diff --git a/daily/us/nasdaq stocks/2/immp.us.txt b/daily/us/nasdaq stocks/2/immp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4041d419d7eb870a52ac4f7907d905ff11894722
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/immp.us.txt	
@@ -0,0 +1,3376 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMMP.US,D,20120419,000000,25,25.5,23.333,23.333,1098,0
+IMMP.US,D,20120420,000000,23.667,25.5,23.667,24,1267,0
+IMMP.US,D,20120423,000000,23,23,21.333,21.333,1530,0
+IMMP.US,D,20120424,000000,21.667,21.667,21.333,21.333,570,0
+IMMP.US,D,20120425,000000,22.6,22.667,21.333,22.567,530,0
+IMMP.US,D,20120427,000000,23.333,23.333,23.333,23.333,300,0
+IMMP.US,D,20120501,000000,24,24,23.333,23.333,90,0
+IMMP.US,D,20120502,000000,23.133,23.133,22.6,22.6,300,0
+IMMP.US,D,20120507,000000,20,20,20,20,360,0
+IMMP.US,D,20120508,000000,23.333,23.333,20,20,600,0
+IMMP.US,D,20120515,000000,17.5,17.5,17.5,17.5,1500,0
+IMMP.US,D,20120518,000000,16.667,16.667,15.667,16.133,960,0
+IMMP.US,D,20120521,000000,15,15,15,15,120,0
+IMMP.US,D,20120523,000000,15.667,15.667,15.667,15.667,300,0
+IMMP.US,D,20120525,000000,14.967,14.967,13.7,13.7,330,0
+IMMP.US,D,20120529,000000,12.967,12.967,12.5,12.5,360,0
+IMMP.US,D,20120531,000000,15.633,15.633,14.667,15.433,927,0
+IMMP.US,D,20120601,000000,24.967,24.967,14.433,19.2,3521,0
+IMMP.US,D,20120604,000000,19.167,19.167,16.167,16.167,792,0
+IMMP.US,D,20120605,000000,15.033,16.267,15.033,16.133,618,0
+IMMP.US,D,20120606,000000,13.533,14.667,13.5,14.667,420,0
+IMMP.US,D,20120607,000000,13.4,13.4,13.333,13.333,833,0
+IMMP.US,D,20120608,000000,13.133,14.867,13.133,14.867,1132,0
+IMMP.US,D,20120611,000000,14.667,16.667,14.667,14.667,270,0
+IMMP.US,D,20120612,000000,14.667,14.667,11.833,12.833,1685,0
+IMMP.US,D,20120613,000000,13.633,14.333,13.6,14.333,480,0
+IMMP.US,D,20120614,000000,13.333,14.333,12.033,12.033,1905,0
+IMMP.US,D,20120615,000000,12.533,12.733,12.533,12.7,255,0
+IMMP.US,D,20120618,000000,12.033,12.167,12.033,12.033,212,0
+IMMP.US,D,20120620,000000,11.767,11.767,11.667,11.667,105,0
+IMMP.US,D,20120621,000000,11.333,13.9,7.3667,13.9,676,0
+IMMP.US,D,20120626,000000,10.833,10.833,10.833,10.833,45,0
+IMMP.US,D,20120627,000000,10.833,10.833,10.7,10.7,407,0
+IMMP.US,D,20120628,000000,10.667,10.667,10.667,10.667,330,0
+IMMP.US,D,20120629,000000,15.667,15.733,11.3,15.3,792,0
+IMMP.US,D,20120702,000000,14.767,15.3,11.3,11.767,780,0
+IMMP.US,D,20120703,000000,12.467,12.5,12.467,12.5,90,0
+IMMP.US,D,20120705,000000,11.7,13.333,11.7,11.7,1515,0
+IMMP.US,D,20120706,000000,13.233,13.233,13,13,60,0
+IMMP.US,D,20120710,000000,13.267,13.267,13.267,13.267,675,0
+IMMP.US,D,20120711,000000,11.767,13.233,10,13,3520,0
+IMMP.US,D,20120712,000000,13.133,13.133,11.667,11.667,607,0
+IMMP.US,D,20120713,000000,11.167,11.533,7.3667,10.767,3356,0
+IMMP.US,D,20120716,000000,11.333,11.667,10.5,10.5,390,0
+IMMP.US,D,20120717,000000,10.5,12,10.5,10.667,449,0
+IMMP.US,D,20120723,000000,11.967,12,11.967,12,618,0
+IMMP.US,D,20120724,000000,12.5,13.229,12.5,13.229,390,0
+IMMP.US,D,20120725,000000,15.633,15.633,13,13.333,330,0
+IMMP.US,D,20120731,000000,12.767,14.667,11.667,12.067,871,0
+IMMP.US,D,20120802,000000,12.033,12.033,11.683,11.9,240,0
+IMMP.US,D,20120803,000000,11.667,11.667,11.667,11.667,90,0
+IMMP.US,D,20120807,000000,11.667,11.733,11.667,11.667,540,0
+IMMP.US,D,20120813,000000,11.667,11.667,11.667,11.667,75,0
+IMMP.US,D,20120814,000000,11.867,13.301,11.867,13.301,279,0
+IMMP.US,D,20120817,000000,11.8,11.8,11.733,11.733,150,0
+IMMP.US,D,20120820,000000,12.333,12.333,12.333,12.333,204,0
+IMMP.US,D,20120827,000000,13,13.5,13,13.333,1287,0
+IMMP.US,D,20120828,000000,13.5,13.833,13.5,13.5,627,0
+IMMP.US,D,20120829,000000,14.033,14.567,14,14.533,1738,0
+IMMP.US,D,20120830,000000,14.533,14.533,14.433,14.433,330,0
+IMMP.US,D,20120831,000000,14.067,14.067,14.067,14.067,60,0
+IMMP.US,D,20120904,000000,14.233,14.233,14.167,14.167,266,0
+IMMP.US,D,20120905,000000,14.133,14.333,14.133,14.333,484,0
+IMMP.US,D,20120907,000000,15.633,15.633,14.433,14.666,1824,0
+IMMP.US,D,20120910,000000,15.3,15.3,15.3,15.3,62,0
+IMMP.US,D,20120912,000000,15.633,17.333,15,16.667,3600,0
+IMMP.US,D,20120913,000000,16.567,16.667,16.567,16.667,240,0
+IMMP.US,D,20120914,000000,15.9,18.333,15.9,18.333,450,0
+IMMP.US,D,20120917,000000,16.833,20,16.833,20,210,0
+IMMP.US,D,20120918,000000,23.2,23.2,17.167,20,1078,0
+IMMP.US,D,20120919,000000,20.667,20.667,17.333,19.333,2220,0
+IMMP.US,D,20120920,000000,19,19,19,19,60,0
+IMMP.US,D,20120921,000000,19,19.467,19,19.333,962,0
+IMMP.US,D,20120924,000000,22.333,22.333,20.5,21.559,3605,0
+IMMP.US,D,20120925,000000,20.833,20.833,19.367,20.333,485,0
+IMMP.US,D,20120926,000000,17.5,17.5,17.5,17.5,30,0
+IMMP.US,D,20120927,000000,16,16.034,16,16.034,1500,0
+IMMP.US,D,20120928,000000,21.167,21.167,18.667,19.167,424,0
+IMMP.US,D,20121001,000000,22.6,22.6,18.667,21.666,1442,0
+IMMP.US,D,20121002,000000,20.7,20.733,20,20,521,0
+IMMP.US,D,20121003,000000,18.433,22,18.4,21.833,300,0
+IMMP.US,D,20121004,000000,20.833,20.833,16.013,20.333,1368,0
+IMMP.US,D,20121005,000000,20,20,17,19.667,773,0
+IMMP.US,D,20121008,000000,19.333,19.667,18.333,18.567,947,0
+IMMP.US,D,20121009,000000,18.5,18.733,18.067,18.067,1040,0
+IMMP.US,D,20121010,000000,18.3,18.3,18.3,18.3,300,0
+IMMP.US,D,20121015,000000,16.033,16.667,16,16.467,928,0
+IMMP.US,D,20121016,000000,15.667,15.667,13.5,14.667,1588,0
+IMMP.US,D,20121017,000000,15.567,15.567,15.567,15.567,53,0
+IMMP.US,D,20121019,000000,15.633,15.633,15,15,664,0
+IMMP.US,D,20121025,000000,14.9,14.9,14,14,360,0
+IMMP.US,D,20121026,000000,14,14,14,14,30,0
+IMMP.US,D,20121031,000000,13.267,13.267,11.467,11.68,1410,0
+IMMP.US,D,20121102,000000,12.567,12.667,11.7,12.5,1276,0
+IMMP.US,D,20121107,000000,13.334,13.334,13.233,13.233,180,0
+IMMP.US,D,20121108,000000,14.233,14.233,14.233,14.233,60,0
+IMMP.US,D,20121127,000000,13.7,14.032,13.467,13.7,1841,0
+IMMP.US,D,20121128,000000,13.667,14.2,12.867,13.333,1477,0
+IMMP.US,D,20121129,000000,13.333,13.333,13.2,13.233,773,0
+IMMP.US,D,20121130,000000,13.333,13.333,13.267,13.267,660,0
+IMMP.US,D,20121203,000000,13.033,13.333,12.833,13.333,780,0
+IMMP.US,D,20121205,000000,12.8,13.2,12,12,1620,0
+IMMP.US,D,20121206,000000,12.333,13.1,12.067,12.133,1200,0
+IMMP.US,D,20121207,000000,12.133,12.133,12.133,12.133,570,0
+IMMP.US,D,20121210,000000,12.167,12.167,12.1,12.1,60,0
+IMMP.US,D,20121211,000000,12.1,12.1,12.1,12.1,30,0
+IMMP.US,D,20121218,000000,12.133,12.133,12.033,12.033,90,0
+IMMP.US,D,20121220,000000,12.133,12.133,11.567,11.567,1099,0
+IMMP.US,D,20121221,000000,11.7,11.7,11.5,11.5,120,0
+IMMP.US,D,20130102,000000,12.467,12.5,11.5,12.333,1057,0
+IMMP.US,D,20130103,000000,12.9,13,12.9,13,289,0
+IMMP.US,D,20130104,000000,13,13.2,12.5,12.5,225,0
+IMMP.US,D,20130107,000000,12.5,12.917,12.167,12.5,703,0
+IMMP.US,D,20130108,000000,12.667,12.667,12.5,12.6,150,0
+IMMP.US,D,20130109,000000,12.667,12.947,12.5,12.5,300,0
+IMMP.US,D,20130110,000000,12.6,12.6,12.5,12.5,180,0
+IMMP.US,D,20130111,000000,12.367,12.367,12.333,12.333,239,0
+IMMP.US,D,20130115,000000,13,13,13,13,98,0
+IMMP.US,D,20130117,000000,13.166,13.166,13.166,13.166,36,0
+IMMP.US,D,20130122,000000,12.333,12.666,12.167,12.666,120,0
+IMMP.US,D,20130123,000000,12.167,12.167,12.1,12.1,60,0
+IMMP.US,D,20130124,000000,12,12.067,12,12.067,210,0
+IMMP.US,D,20130130,000000,12.033,12.033,11.9,11.9,203,0
+IMMP.US,D,20130131,000000,10,11.6,10,11.6,445,0
+IMMP.US,D,20130201,000000,13.067,13.3,12.567,12.567,900,0
+IMMP.US,D,20130204,000000,12.367,12.733,12.334,12.667,379,0
+IMMP.US,D,20130205,000000,12.533,12.533,12,12.467,630,0
+IMMP.US,D,20130207,000000,10,13.267,10,10,401,0
+IMMP.US,D,20130208,000000,12.733,13.3,12.2,12.2,150,0
+IMMP.US,D,20130211,000000,13.2,13.3,10,10,2468,0
+IMMP.US,D,20130213,000000,13.067,13.067,12.266,12.267,1425,0
+IMMP.US,D,20130214,000000,13.333,13.333,12.333,12.333,1853,0
+IMMP.US,D,20130215,000000,13,13,12.3,12.3,347,0
+IMMP.US,D,20130219,000000,12.133,12.333,12.133,12.2,450,0
+IMMP.US,D,20130220,000000,11.667,11.667,11.667,11.667,435,0
+IMMP.US,D,20130221,000000,12.3,12.3,12.133,12.134,152,0
+IMMP.US,D,20130222,000000,12.3,13.167,12.133,12.133,624,0
+IMMP.US,D,20130225,000000,12.733,12.733,12.733,12.733,33,0
+IMMP.US,D,20130226,000000,12,12.666,11.833,12.666,321,0
+IMMP.US,D,20130227,000000,11.667,12.3,11.5,11.5,751,0
+IMMP.US,D,20130228,000000,12.133,12.15,12.133,12.15,60,0
+IMMP.US,D,20130304,000000,12.15,12.15,12.15,12.15,60,0
+IMMP.US,D,20130305,000000,12.033,12.633,12.033,12.633,575,0
+IMMP.US,D,20130306,000000,12.6,12.6,12.133,12.567,496,0
+IMMP.US,D,20130307,000000,11.7,11.7,11.667,11.667,322,0
+IMMP.US,D,20130308,000000,12.633,12.633,11.667,11.767,150,0
+IMMP.US,D,20130311,000000,12.6,12.6,12.6,12.6,56,0
+IMMP.US,D,20130312,000000,12.633,12.633,11.667,11.667,184,0
+IMMP.US,D,20130313,000000,11.667,11.667,11.633,11.667,180,0
+IMMP.US,D,20130314,000000,11.667,11.667,11.667,11.667,60,0
+IMMP.US,D,20130315,000000,11.7,12.2,9.945,11.667,450,0
+IMMP.US,D,20130318,000000,11.667,12.433,9.917,11.4,553,0
+IMMP.US,D,20130320,000000,11.9,11.9,11.833,11.833,404,0
+IMMP.US,D,20130321,000000,11.667,11.676,11.667,11.667,114,0
+IMMP.US,D,20130322,000000,11.333,12.533,11.267,12.533,690,0
+IMMP.US,D,20130325,000000,11.4,11.667,11.4,11.667,342,0
+IMMP.US,D,20130326,000000,11.667,11.667,11.167,11.167,210,0
+IMMP.US,D,20130327,000000,11,11.833,10.767,11.133,1321,0
+IMMP.US,D,20130328,000000,10.833,10.833,10,10.693,1609,0
+IMMP.US,D,20130401,000000,10.933,11,10.787,10.787,659,0
+IMMP.US,D,20130402,000000,10.5,10.5,10.4,10.4,570,0
+IMMP.US,D,20130403,000000,10.234,10.234,9.933,9.933,1487,0
+IMMP.US,D,20130405,000000,10.7,10.7,10.7,10.7,120,0
+IMMP.US,D,20130408,000000,10.4,10.4,8.84,8.84,173,0
+IMMP.US,D,20130409,000000,10.367,10.367,9.8,10.133,516,0
+IMMP.US,D,20130410,000000,10.467,15.133,10.1,10.833,8812,0
+IMMP.US,D,20130411,000000,10.833,10.833,9.4667,10,1650,0
+IMMP.US,D,20130412,000000,10.033,10.123,9.533,9.867,3395,0
+IMMP.US,D,20130415,000000,9.9,9.9,9.1667,9.1667,1200,0
+IMMP.US,D,20130416,000000,9.5,9.867,9.3333,9.4333,1170,0
+IMMP.US,D,20130417,000000,10,10,9.3,9.3,1545,0
+IMMP.US,D,20130418,000000,9.4,9.4,9.1667,9.1667,2265,0
+IMMP.US,D,20130419,000000,9.1,9.1333,8.9,9.0333,1922,0
+IMMP.US,D,20130422,000000,9.3,9.3,9.3,9.3,30,0
+IMMP.US,D,20130423,000000,9.4333,9.4333,9.4333,9.4333,90,0
+IMMP.US,D,20130425,000000,9.633,9.633,9.1667,9.3667,555,0
+IMMP.US,D,20130426,000000,9.667,9.667,9.667,9.667,30,0
+IMMP.US,D,20130429,000000,9.6,9.631,9.1667,9.2333,870,0
+IMMP.US,D,20130430,000000,9.3333,9.3333,9.1333,9.1333,138,0
+IMMP.US,D,20130501,000000,9.1333,9.3333,8.5333,8.5333,2856,0
+IMMP.US,D,20130502,000000,8.5333,8.5333,8.0667,8.0667,1200,0
+IMMP.US,D,20130503,000000,8.0667,8.533,7.5,7.58,3515,0
+IMMP.US,D,20130506,000000,8.0667,8.5333,8.0667,8.4,2158,0
+IMMP.US,D,20130507,000000,8.8,8.8,8.4667,8.5,900,0
+IMMP.US,D,20130508,000000,9.1667,9.1667,8.6333,8.6337,1305,0
+IMMP.US,D,20130509,000000,9.2333,9.3,9.2333,9.3,225,0
+IMMP.US,D,20130510,000000,9.3333,9.3333,9.333,9.333,163,0
+IMMP.US,D,20130514,000000,9.2367,9.2367,9.2367,9.2367,210,0
+IMMP.US,D,20130515,000000,9.2997,9.2997,9.2333,9.2667,151,0
+IMMP.US,D,20130517,000000,8.7333,8.7333,5.6667,7.8333,5858,0
+IMMP.US,D,20130520,000000,7.8333,8,7.8333,8,645,0
+IMMP.US,D,20130521,000000,8,8,8,8,30,0
+IMMP.US,D,20130522,000000,8.6167,8.6167,8,8.5583,213,0
+IMMP.US,D,20130523,000000,8.0333,8.2,8.0333,8.1667,765,0
+IMMP.US,D,20130524,000000,8.5667,8.9997,8.3333,8.3333,2920,0
+IMMP.US,D,20130528,000000,8.6667,9.2333,7.8333,7.9333,3025,0
+IMMP.US,D,20130530,000000,7.8333,7.8367,7.8333,7.8367,300,0
+IMMP.US,D,20130531,000000,7.8,7.8,7.3333,7.5,799,0
+IMMP.US,D,20130603,000000,8.1663,8.1663,8.1663,8.1663,227,0
+IMMP.US,D,20130604,000000,8,8.2667,8,8.2633,443,0
+IMMP.US,D,20130605,000000,7.8747,7.8747,7.8747,7.8747,90,0
+IMMP.US,D,20130606,000000,7.6,7.7997,6.7,7.7997,272,0
+IMMP.US,D,20130607,000000,6.7,7.1667,6.7,7,837,0
+IMMP.US,D,20130610,000000,7.0003,7.067,7,7.067,438,0
+IMMP.US,D,20130613,000000,7.4667,7.4667,7.4667,7.4667,30,0
+IMMP.US,D,20130619,000000,7.3333,7.5667,7.3333,7.5667,2143,0
+IMMP.US,D,20130620,000000,8.3333,9,7.8333,8.3333,4425,0
+IMMP.US,D,20130621,000000,8.7667,9.3,8.3333,8.3333,5711,0
+IMMP.US,D,20130624,000000,8.3667,8.3667,8,8,656,0
+IMMP.US,D,20130625,000000,8.3333,8.3333,8.3333,8.3333,60,0
+IMMP.US,D,20130626,000000,8.6,8.6,6.7037,7.5233,1950,0
+IMMP.US,D,20130627,000000,7.3333,8,7.1,7.3,1542,0
+IMMP.US,D,20130628,000000,7.1667,7.1667,6.7667,6.98,4100,0
+IMMP.US,D,20130701,000000,7,8.3333,6.6667,8.3,11768,0
+IMMP.US,D,20130702,000000,8.1667,8.1667,6.6667,7.3333,12048,0
+IMMP.US,D,20130703,000000,7.9333,7.9333,7.0667,7.4,4935,0
+IMMP.US,D,20130705,000000,8.1667,9.1333,8,8.6333,15678,0
+IMMP.US,D,20130708,000000,9.567,9.7,8.167,8.4367,23486,0
+IMMP.US,D,20130709,000000,8.3333,8.3333,7.3333,7.5333,5896,0
+IMMP.US,D,20130710,000000,7.8667,9.1333,7.6667,8.1667,14589,0
+IMMP.US,D,20130711,000000,8.7667,8.8667,8.4333,8.7997,9983,0
+IMMP.US,D,20130712,000000,9,9.033,8.5,8.7,4305,0
+IMMP.US,D,20130715,000000,8.5763,8.5763,8,8.1667,2146,0
+IMMP.US,D,20130716,000000,8.7667,8.7667,8.2,8.2,1043,0
+IMMP.US,D,20130717,000000,8.3913,8.8633,8,8.11,2717,0
+IMMP.US,D,20130718,000000,8.1667,8.5017,8.1667,8.5017,2185,0
+IMMP.US,D,20130719,000000,8.4003,8.48,8.3,8.3333,2225,0
+IMMP.US,D,20130722,000000,8.3333,8.3667,7.834,8.0333,5774,0
+IMMP.US,D,20130723,000000,7.861,8.3327,7.861,8.3327,420,0
+IMMP.US,D,20130724,000000,7.9,7.9,7.767,7.9,2280,0
+IMMP.US,D,20130725,000000,7.7667,8.0667,7.7667,8.0663,1695,0
+IMMP.US,D,20130726,000000,8.1667,9.667,8.1667,8.8667,11664,0
+IMMP.US,D,20130729,000000,9.0333,9.5,8.8333,9.4967,6222,0
+IMMP.US,D,20130730,000000,9.533,11.433,9.533,10.667,41863,0
+IMMP.US,D,20130731,000000,10.367,10.6,9.633,10.033,33455,0
+IMMP.US,D,20130801,000000,10.033,10.5,9.667,9.967,51006,0
+IMMP.US,D,20130802,000000,10,10.967,9.867,10.967,56365,0
+IMMP.US,D,20130805,000000,10,10.667,9.867,10,81681,0
+IMMP.US,D,20130806,000000,10,10,9.1,9.7,96968,0
+IMMP.US,D,20130807,000000,9.6,9.667,9.1667,9.6,55932,0
+IMMP.US,D,20130808,000000,9.3,9.3667,8.6667,8.9,53903,0
+IMMP.US,D,20130809,000000,9.1,9.1667,8.4667,9,29671,0
+IMMP.US,D,20130812,000000,9.1333,9.1333,8.6667,8.668,13348,0
+IMMP.US,D,20130813,000000,8.4333,8.8333,8.1,8.8,34366,0
+IMMP.US,D,20130814,000000,8.8,8.8,7.7667,8,41156,0
+IMMP.US,D,20130815,000000,8.3667,8.3667,8.0667,8.0667,4025,0
+IMMP.US,D,20130816,000000,8.0333,8.2663,7.8333,8.0667,9734,0
+IMMP.US,D,20130819,000000,7.8667,8.0667,7.8333,7.8333,9772,0
+IMMP.US,D,20130820,000000,7.8333,8.1523,7.8293,7.9,8720,0
+IMMP.US,D,20130821,000000,7.9,8.1477,7.9,7.9333,12207,0
+IMMP.US,D,20130822,000000,7.9667,7.9967,7.7367,7.8,7677,0
+IMMP.US,D,20130823,000000,7.8667,8.1663,7.8667,8.0667,19691,0
+IMMP.US,D,20130826,000000,8.0997,8.6333,8.0997,8.4333,30152,0
+IMMP.US,D,20130827,000000,8.2,8.3667,7.9,8.0663,24131,0
+IMMP.US,D,20130828,000000,8.3,8.3,8.1,8.1,7165,0
+IMMP.US,D,20130829,000000,8.1667,8.2333,7.5333,7.5333,29966,0
+IMMP.US,D,20130830,000000,7.5333,7.7,7.4667,7.5,19657,0
+IMMP.US,D,20130903,000000,7.4667,7.9667,7.4667,7.7,8262,0
+IMMP.US,D,20130904,000000,7.9333,7.9333,7.7,7.7333,2173,0
+IMMP.US,D,20130905,000000,7.7667,7.9667,7.6,7.8667,6241,0
+IMMP.US,D,20130906,000000,7.5,8.1333,7.5,7.9333,11156,0
+IMMP.US,D,20130909,000000,7.7667,7.993,7.7,7.867,2415,0
+IMMP.US,D,20130910,000000,8.1667,8.1667,7.8,7.8,13337,0
+IMMP.US,D,20130911,000000,7.8,8,7.5,7.8667,20422,0
+IMMP.US,D,20130912,000000,7.9667,7.9667,7.7003,7.8167,4755,0
+IMMP.US,D,20130913,000000,7.5333,7.7667,7.5,7.6663,4296,0
+IMMP.US,D,20130916,000000,7.5653,8,7.5337,7.9667,9821,0
+IMMP.US,D,20130917,000000,7.9667,7.9667,7.6333,7.8167,5349,0
+IMMP.US,D,20130918,000000,4.6667,5.6,4.2,5.3667,511435,0
+IMMP.US,D,20130919,000000,5.0333,5.3333,4.7,4.7333,204789,0
+IMMP.US,D,20130920,000000,4.3667,4.8,4.2667,4.4,159562,0
+IMMP.US,D,20130923,000000,4.7,4.7,4.0667,4.2003,72437,0
+IMMP.US,D,20130924,000000,4.2,4.2333,4,4.033,47136,0
+IMMP.US,D,20130925,000000,4.0667,4.1,3.8333,3.8667,45690,0
+IMMP.US,D,20130926,000000,3.9,4.6,3.6667,4.0333,105318,0
+IMMP.US,D,20130927,000000,4.1,4.1,3.8,3.9333,61410,0
+IMMP.US,D,20130930,000000,4.1333,4.1333,3.7,3.7667,50220,0
+IMMP.US,D,20131001,000000,3.9667,4.0667,3.7667,3.8667,12600,0
+IMMP.US,D,20131002,000000,3.5,3.6333,3.3333,3.5333,106830,0
+IMMP.US,D,20131003,000000,3.5,3.6,3.3667,3.5,58793,0
+IMMP.US,D,20131004,000000,3.4667,3.5667,3.4333,3.4333,22414,0
+IMMP.US,D,20131007,000000,3.4333,3.8333,3.4333,3.5667,31770,0
+IMMP.US,D,20131008,000000,3.5,3.6,3.3333,3.4,59850,0
+IMMP.US,D,20131009,000000,3.4,3.4333,3.0667,3.1333,41760,0
+IMMP.US,D,20131010,000000,3.3333,3.3333,3.0667,3.2333,5820,0
+IMMP.US,D,20131011,000000,3.2333,3.2333,3.1333,3.1667,4620,0
+IMMP.US,D,20131014,000000,3.1667,3.2,2.7667,2.8667,67830,0
+IMMP.US,D,20131015,000000,2.8667,2.9333,2.7333,2.9,31680,0
+IMMP.US,D,20131016,000000,2.9667,2.9667,2.7333,2.8,9330,0
+IMMP.US,D,20131017,000000,3,3.5667,2.9333,3.5667,178860,0
+IMMP.US,D,20131018,000000,3.6,3.6,3.2,3.3333,26640,0
+IMMP.US,D,20131021,000000,3.6667,3.6667,3.3333,3.4333,50460,0
+IMMP.US,D,20131022,000000,3.6667,4.0667,3.5,3.7333,240390,0
+IMMP.US,D,20131023,000000,3.6667,3.9333,3.6667,3.7333,18900,0
+IMMP.US,D,20131024,000000,3.7333,3.7333,3.5,3.6,37320,0
+IMMP.US,D,20131025,000000,3.5333,3.6,3.4,3.6,9060,0
+IMMP.US,D,20131028,000000,3.6,3.6667,3.5333,3.6,6960,0
+IMMP.US,D,20131029,000000,3.5333,3.6667,3.4333,3.6,20370,0
+IMMP.US,D,20131030,000000,3.5333,3.5667,3.4,3.4333,10050,0
+IMMP.US,D,20131031,000000,3.4333,3.633,3.3667,3.4,11629,0
+IMMP.US,D,20131101,000000,3.5333,3.5333,3.4333,3.4667,4380,0
+IMMP.US,D,20131104,000000,3.4667,3.5333,3.4667,3.5333,3270,0
+IMMP.US,D,20131105,000000,3.4,3.5,3.4,3.4667,4890,0
+IMMP.US,D,20131106,000000,3.5667,3.6333,3.5,3.5997,13844,0
+IMMP.US,D,20131107,000000,3.5333,3.6667,3.5333,3.5333,4350,0
+IMMP.US,D,20131108,000000,3.5667,3.5667,3.4,3.4,1115,0
+IMMP.US,D,20131111,000000,3.5333,3.6,3.4,3.5,3300,0
+IMMP.US,D,20131112,000000,3.4,3.4333,3.3667,3.4,2760,0
+IMMP.US,D,20131113,000000,3.3667,3.4667,3.3,3.3,2730,0
+IMMP.US,D,20131114,000000,3.3667,3.5667,3.3333,3.5333,25890,0
+IMMP.US,D,20131115,000000,3.5,3.7,3.5,3.6333,20344,0
+IMMP.US,D,20131118,000000,3.7333,3.7667,3.5333,3.6,20220,0
+IMMP.US,D,20131119,000000,3.6333,3.6667,3.5,3.5,12570,0
+IMMP.US,D,20131120,000000,3.5333,3.6,3.5,3.5333,3420,0
+IMMP.US,D,20131121,000000,3.5667,3.5667,3.4063,3.5,4353,0
+IMMP.US,D,20131122,000000,3.5,3.6,3.4667,3.6,23730,0
+IMMP.US,D,20131125,000000,3.9667,6.3333,3.9667,5,1013472,0
+IMMP.US,D,20131126,000000,4.8,4.8,4.0333,4.2,267750,0
+IMMP.US,D,20131127,000000,4.6,4.6,4.1667,4.3333,69215,0
+IMMP.US,D,20131129,000000,4.4333,4.47,4,4.2653,43275,0
+IMMP.US,D,20131202,000000,4.27,4.3997,4.1,4.1143,44090,0
+IMMP.US,D,20131203,000000,4.1667,5,4.0667,4.6,232950,0
+IMMP.US,D,20131204,000000,4.5667,4.5667,4.2333,4.4333,62700,0
+IMMP.US,D,20131205,000000,4.6667,4.6667,4.3333,4.4,24450,0
+IMMP.US,D,20131206,000000,4.4667,4.4667,4.2333,4.2333,18960,0
+IMMP.US,D,20131209,000000,4.3,4.4,4.1667,4.2,20100,0
+IMMP.US,D,20131210,000000,4.1667,4.3,3.9333,3.9333,30180,0
+IMMP.US,D,20131211,000000,3.9337,4.1333,3.9337,4.0667,21125,0
+IMMP.US,D,20131212,000000,3.9333,3.9333,3.5667,3.5667,74580,0
+IMMP.US,D,20131213,000000,3.6667,3.7,3.4667,3.5667,30150,0
+IMMP.US,D,20131216,000000,3.7333,4.0333,3.7333,3.9,19620,0
+IMMP.US,D,20131217,000000,4,4.4667,3.9,3.9,57900,0
+IMMP.US,D,20131218,000000,4,4,3.7,3.8,14432,0
+IMMP.US,D,20131219,000000,3.8333,3.9333,3.8333,3.9333,5392,0
+IMMP.US,D,20131220,000000,3.8333,3.8667,3.6,3.7,38340,0
+IMMP.US,D,20131223,000000,3.9333,3.9333,3.6667,3.8333,10440,0
+IMMP.US,D,20131224,000000,3.7333,3.857,3.7333,3.8,1407,0
+IMMP.US,D,20131226,000000,3.8,3.8667,3.6667,3.7333,20490,0
+IMMP.US,D,20131227,000000,3.7333,3.7367,3.7,3.7,6794,0
+IMMP.US,D,20131230,000000,3.7333,3.8667,3.6,3.7667,20670,0
+IMMP.US,D,20131231,000000,3.7,3.8333,3.6,3.6667,31830,0
+IMMP.US,D,20140102,000000,3.6,3.8053,3.5333,3.7033,20760,0
+IMMP.US,D,20140103,000000,3.5,3.7333,3.5,3.6,30561,0
+IMMP.US,D,20140106,000000,3.5333,3.6597,3.4,3.5667,17787,0
+IMMP.US,D,20140107,000000,3.6667,4.1,3.5667,3.7667,117090,0
+IMMP.US,D,20140108,000000,3.7333,3.9333,3.7,3.7333,20040,0
+IMMP.US,D,20140109,000000,3.9,4.1667,3.8667,3.9667,50220,0
+IMMP.US,D,20140110,000000,4.3333,4.4,4.0333,4.2003,122966,0
+IMMP.US,D,20140113,000000,4.3,4.5,3.7667,3.9667,117420,0
+IMMP.US,D,20140114,000000,4,4.0007,3.8,3.8533,47263,0
+IMMP.US,D,20140115,000000,3.8333,4.2,3.8333,4.0667,74130,0
+IMMP.US,D,20140116,000000,4.0667,4.6333,3.9667,4.4667,200850,0
+IMMP.US,D,20140117,000000,5.5,5.5,4.6667,4.7667,473310,0
+IMMP.US,D,20140121,000000,4.9,4.9,4.4337,4.5,48060,0
+IMMP.US,D,20140122,000000,4.5333,4.5333,4.2667,4.4333,44782,0
+IMMP.US,D,20140123,000000,4.6333,4.6333,4.0667,4.5,26730,0
+IMMP.US,D,20140124,000000,4.5,4.5,4.1667,4.2,26100,0
+IMMP.US,D,20140127,000000,4.1667,4.3,3.8333,4.1667,38340,0
+IMMP.US,D,20140128,000000,4.0333,4.3,3.9333,4.1333,14520,0
+IMMP.US,D,20140129,000000,4.2,4.2667,4.0333,4.0667,15029,0
+IMMP.US,D,20140130,000000,4.1,4.2333,4.0667,4.1333,19020,0
+IMMP.US,D,20140131,000000,4.1333,4.1333,4.0667,4.0667,10170,0
+IMMP.US,D,20140203,000000,4,4.0667,4,4.0333,11383,0
+IMMP.US,D,20140204,000000,4,4.2333,4,4.0333,7469,0
+IMMP.US,D,20140205,000000,3.9667,4,3.8333,3.9,10511,0
+IMMP.US,D,20140206,000000,4.2333,6.5,4.1667,5.6667,1109649,0
+IMMP.US,D,20140207,000000,5.3,5.3,4.6,4.6667,394397,0
+IMMP.US,D,20140210,000000,4.7667,4.7667,4.5,4.6667,97494,0
+IMMP.US,D,20140211,000000,4.6667,4.7167,4.4333,4.5667,82620,0
+IMMP.US,D,20140212,000000,4.7,4.7667,4.3667,4.4667,35351,0
+IMMP.US,D,20140213,000000,4.5667,4.5667,4.3333,4.3667,46410,0
+IMMP.US,D,20140214,000000,4.3333,4.5667,4.2667,4.3667,28703,0
+IMMP.US,D,20140218,000000,4.3,4.5,4.2333,4.3333,25173,0
+IMMP.US,D,20140219,000000,4.3333,4.4333,4.2,4.3333,37225,0
+IMMP.US,D,20140220,000000,4.4,4.6667,4.3663,4.4667,43001,0
+IMMP.US,D,20140221,000000,4.5333,4.8,4.5,4.5333,63186,0
+IMMP.US,D,20140224,000000,4.7,4.7207,4.5333,4.6,42609,0
+IMMP.US,D,20140225,000000,4.6,4.649,4.3667,4.4,34173,0
+IMMP.US,D,20140226,000000,4.4333,4.5667,4.3667,4.3667,21819,0
+IMMP.US,D,20140227,000000,4.5667,4.5667,4.2567,4.3333,49323,0
+IMMP.US,D,20140228,000000,4.4667,4.4667,4.3333,4.3533,21762,0
+IMMP.US,D,20140303,000000,4.4,4.4163,4.2,4.2,31547,0
+IMMP.US,D,20140304,000000,4.2667,4.4333,4.2333,4.2333,24934,0
+IMMP.US,D,20140305,000000,4.3,4.533,4.2667,4.4333,25041,0
+IMMP.US,D,20140306,000000,4.5,4.5667,4.2667,4.4,80912,0
+IMMP.US,D,20140307,000000,4.376,4.376,4.2,4.2333,34231,0
+IMMP.US,D,20140310,000000,4.3667,4.3667,4.1667,4.2333,31816,0
+IMMP.US,D,20140311,000000,4.2,4.2333,4.1,4.1,68393,0
+IMMP.US,D,20140312,000000,4.0667,4.2317,4.0667,4.1667,12610,0
+IMMP.US,D,20140313,000000,4.3,4.3,4,4.0333,26545,0
+IMMP.US,D,20140314,000000,4,4,3.9,3.9333,23772,0
+IMMP.US,D,20140317,000000,3.9333,3.9667,3.8333,3.8667,32981,0
+IMMP.US,D,20140318,000000,3.8,3.9667,3.7667,3.7667,35245,0
+IMMP.US,D,20140319,000000,3.9,4.367,3.833,4.06,83133,0
+IMMP.US,D,20140320,000000,3.9333,4.3333,3.9003,4.0667,151464,0
+IMMP.US,D,20140321,000000,4,4.0667,3.8,3.8667,130828,0
+IMMP.US,D,20140324,000000,3.9667,3.9667,3.7,3.7333,37720,0
+IMMP.US,D,20140325,000000,3.8333,3.8333,3.6667,3.7667,16850,0
+IMMP.US,D,20140326,000000,3.7,3.9,3.7,3.8,22080,0
+IMMP.US,D,20140327,000000,3.6667,3.8,3.6667,3.7333,42615,0
+IMMP.US,D,20140328,000000,3.8,3.8667,3.6667,3.7333,16632,0
+IMMP.US,D,20140331,000000,3.7,3.7667,3.6,3.6667,6178,0
+IMMP.US,D,20140401,000000,3.8333,3.9,3.7,3.8333,20738,0
+IMMP.US,D,20140402,000000,3.7333,3.9,3.7333,3.8,13772,0
+IMMP.US,D,20140403,000000,3.7667,3.8667,3.6667,3.6667,9845,0
+IMMP.US,D,20140404,000000,3.7333,3.7333,3.6667,3.6667,8467,0
+IMMP.US,D,20140407,000000,3.6667,3.7667,3.4,3.4333,30460,0
+IMMP.US,D,20140408,000000,3.4,3.6663,3.4,3.6,28286,0
+IMMP.US,D,20140409,000000,3.6,3.6667,3.5333,3.6,9001,0
+IMMP.US,D,20140410,000000,3.6663,3.6667,3.5,3.5663,4922,0
+IMMP.US,D,20140411,000000,3.5663,3.5663,3.3333,3.433,15679,0
+IMMP.US,D,20140414,000000,3.4003,3.5347,3.4003,3.5333,6684,0
+IMMP.US,D,20140415,000000,3.4667,3.5333,3.4667,3.5,14177,0
+IMMP.US,D,20140416,000000,3.4333,3.7,3.4333,3.6,45941,0
+IMMP.US,D,20140417,000000,3.5,3.5337,3.3667,3.4667,8672,0
+IMMP.US,D,20140421,000000,3.4333,3.5,3.4,3.5,6528,0
+IMMP.US,D,20140422,000000,3.4,3.6333,3.4,3.5333,7262,0
+IMMP.US,D,20140423,000000,3.4667,3.5333,3.4003,3.41,9597,0
+IMMP.US,D,20140424,000000,3.4003,3.5,3.4,3.4523,2649,0
+IMMP.US,D,20140425,000000,3.4,3.4337,3.3333,3.3367,9454,0
+IMMP.US,D,20140428,000000,3.4,3.4367,3.3353,3.3667,9398,0
+IMMP.US,D,20140429,000000,3.4,3.5,3.3333,3.5,18614,0
+IMMP.US,D,20140430,000000,3.4373,3.4967,3.4083,3.4337,2724,0
+IMMP.US,D,20140501,000000,3.4993,3.4997,3.4333,3.4333,1804,0
+IMMP.US,D,20140502,000000,3.367,3.44,3.367,3.4337,604,0
+IMMP.US,D,20140505,000000,3.4,3.4,3.175,3.2993,23181,0
+IMMP.US,D,20140506,000000,3.24,3.4,3.2253,3.3333,6929,0
+IMMP.US,D,20140507,000000,3.3333,3.3667,3.24,3.3333,8846,0
+IMMP.US,D,20140508,000000,3.3333,3.3333,3.2333,3.2667,7440,0
+IMMP.US,D,20140509,000000,4.2667,4.5,3.5,3.8,411578,0
+IMMP.US,D,20140512,000000,3.8667,3.8667,3.6,3.8,32051,0
+IMMP.US,D,20140513,000000,3.9333,4,3.8667,3.9333,30908,0
+IMMP.US,D,20140514,000000,4.2667,4.3,3.9667,4.1667,61211,0
+IMMP.US,D,20140515,000000,4.2333,4.6667,4.2333,4.4,175724,0
+IMMP.US,D,20140516,000000,4.4667,4.4667,4.1003,4.3333,32097,0
+IMMP.US,D,20140519,000000,4.2,4.2333,4.0333,4.2,14415,0
+IMMP.US,D,20140520,000000,4.2667,4.3333,4.1667,4.2667,28762,0
+IMMP.US,D,20140521,000000,4.2,4.2667,4.1667,4.2667,31423,0
+IMMP.US,D,20140522,000000,4.2667,4.5,4.2,4.4333,53619,0
+IMMP.US,D,20140523,000000,4.4333,4.4333,4.2,4.2333,10670,0
+IMMP.US,D,20140527,000000,4.3333,4.3997,4.2667,4.3333,10447,0
+IMMP.US,D,20140528,000000,4.4,4.9,4.4,4.4,149297,0
+IMMP.US,D,20140529,000000,4.8333,5.2,4.6667,4.9333,157115,0
+IMMP.US,D,20140530,000000,4.8333,4.9333,4.7333,4.8333,36521,0
+IMMP.US,D,20140602,000000,4.9667,4.9667,4.3,4.6,48356,0
+IMMP.US,D,20140603,000000,4.5,4.5,3.9333,4.3667,36147,0
+IMMP.US,D,20140604,000000,4.2333,4.2337,4.0333,4.2333,16217,0
+IMMP.US,D,20140605,000000,4.2333,4.2673,4.1667,4.2333,6104,0
+IMMP.US,D,20140606,000000,4.1667,4.167,4.0333,4.0667,6240,0
+IMMP.US,D,20140609,000000,4.1,4.1667,4.0667,4.11,6754,0
+IMMP.US,D,20140610,000000,3.9667,4.2667,3.9667,4.1,5610,0
+IMMP.US,D,20140611,000000,4.1667,4.2333,4.1667,4.193,4301,0
+IMMP.US,D,20140612,000000,4.1,4.2,4.1,4.1333,9630,0
+IMMP.US,D,20140613,000000,4,4.0733,3.9667,4.0333,10650,0
+IMMP.US,D,20140616,000000,4,4.02,3.8667,4,4360,0
+IMMP.US,D,20140617,000000,4,4.133,3.834,4,9463,0
+IMMP.US,D,20140618,000000,3.9667,3.9667,3.8333,3.8667,7468,0
+IMMP.US,D,20140619,000000,3.8883,3.9,3.8197,3.8333,21762,0
+IMMP.US,D,20140620,000000,3.8667,3.8667,3.7667,3.7667,3457,0
+IMMP.US,D,20140623,000000,4.0333,4.0333,3.7333,3.9,4265,0
+IMMP.US,D,20140624,000000,3.9333,3.9333,3.845,3.9013,1471,0
+IMMP.US,D,20140625,000000,3.9333,3.9333,3.8667,3.9,5209,0
+IMMP.US,D,20140626,000000,3.8333,3.8333,3.7667,3.8,996,0
+IMMP.US,D,20140627,000000,3.7033,3.833,3.7,3.7667,11640,0
+IMMP.US,D,20140630,000000,3.7003,3.9333,3.7003,3.8667,3987,0
+IMMP.US,D,20140701,000000,3.8,3.9333,3.8,3.87,5244,0
+IMMP.US,D,20140702,000000,3.8667,4,3.8667,3.8667,3420,0
+IMMP.US,D,20140703,000000,3.933,3.9667,3.833,3.8333,4267,0
+IMMP.US,D,20140707,000000,3.8667,3.9003,3.8667,3.89,4358,0
+IMMP.US,D,20140708,000000,3.8333,3.8667,3.8333,3.8333,8192,0
+IMMP.US,D,20140709,000000,3.8333,3.9333,3.7667,3.9333,4163,0
+IMMP.US,D,20140710,000000,3.8,3.9333,3.767,3.8667,2906,0
+IMMP.US,D,20140711,000000,3.7667,4,3.7,3.7667,5625,0
+IMMP.US,D,20140714,000000,3.7,3.7667,3.5333,3.6667,8942,0
+IMMP.US,D,20140715,000000,3.8333,3.8333,3.5667,3.6,2435,0
+IMMP.US,D,20140716,000000,4,4.2997,3.8667,3.8667,39023,0
+IMMP.US,D,20140717,000000,4.0203,4.133,3.9333,3.9593,15582,0
+IMMP.US,D,20140718,000000,4.0863,4.233,3.9333,3.9333,3534,0
+IMMP.US,D,20140721,000000,3.6667,3.9,3.6667,3.7667,16880,0
+IMMP.US,D,20140722,000000,3.7,3.8,3.6667,3.6667,5376,0
+IMMP.US,D,20140723,000000,3.7667,4.0667,3.7333,3.767,12866,0
+IMMP.US,D,20140724,000000,3.7333,3.876,3.7333,3.876,5927,0
+IMMP.US,D,20140725,000000,3.8667,3.9,3.7333,3.7333,5360,0
+IMMP.US,D,20140728,000000,3.7333,3.94,3.7,3.7333,1121,0
+IMMP.US,D,20140729,000000,3.7663,3.7663,3.7,3.7,1141,0
+IMMP.US,D,20140730,000000,3.7003,3.824,3.7003,3.7333,2566,0
+IMMP.US,D,20140731,000000,3.7333,3.7333,3.6333,3.6333,6219,0
+IMMP.US,D,20140801,000000,3.637,3.733,3.6333,3.6793,4967,0
+IMMP.US,D,20140804,000000,3.6333,3.6673,3.6333,3.6337,1338,0
+IMMP.US,D,20140805,000000,3.8667,3.9663,3.8333,3.9,11680,0
+IMMP.US,D,20140806,000000,3.8,3.8667,3.7333,3.8667,1023,0
+IMMP.US,D,20140807,000000,3.8333,3.8333,3.667,3.7987,767,0
+IMMP.US,D,20140808,000000,3.7667,3.9333,3.6333,3.9,13187,0
+IMMP.US,D,20140811,000000,4.0333,4.0333,3.7667,4,15388,0
+IMMP.US,D,20140812,000000,4.0333,4.0333,3.7,3.7333,23928,0
+IMMP.US,D,20140813,000000,3.6667,3.7333,3.6333,3.6667,2338,0
+IMMP.US,D,20140814,000000,3.6667,3.76,3.6333,3.7333,7993,0
+IMMP.US,D,20140815,000000,3.7333,3.74,3.7,3.7,5117,0
+IMMP.US,D,20140818,000000,3.7333,3.7337,3.7333,3.7333,5550,0
+IMMP.US,D,20140819,000000,3.7333,3.9,3.7,3.7333,12701,0
+IMMP.US,D,20140820,000000,3.7333,3.7333,3.6333,3.6667,12213,0
+IMMP.US,D,20140821,000000,3.6667,3.667,3.6667,3.667,480,0
+IMMP.US,D,20140822,000000,3.6667,3.7,3.6337,3.7,9986,0
+IMMP.US,D,20140825,000000,3.6,3.9333,3.6,3.7,2918,0
+IMMP.US,D,20140826,000000,3.5333,3.8333,3.5333,3.6,20897,0
+IMMP.US,D,20140827,000000,3.5337,3.567,3.5003,3.5337,4817,0
+IMMP.US,D,20140828,000000,3.5,3.6333,3.5,3.6,7167,0
+IMMP.US,D,20140829,000000,3.6,3.6667,3.5367,3.5667,2738,0
+IMMP.US,D,20140902,000000,3.6207,3.6207,3.4337,3.4667,4194,0
+IMMP.US,D,20140903,000000,3.4667,3.544,3.4667,3.4667,1843,0
+IMMP.US,D,20140904,000000,3.4667,3.6,3.4333,3.4333,2543,0
+IMMP.US,D,20140905,000000,3.5333,3.6333,3.4333,3.4333,3587,0
+IMMP.US,D,20140908,000000,3.5333,3.5333,3.4333,3.444,2787,0
+IMMP.US,D,20140909,000000,3.4277,3.4333,3.4,3.418,6863,0
+IMMP.US,D,20140910,000000,3.4,3.4333,3.4,3.4,2841,0
+IMMP.US,D,20140911,000000,3.4,3.429,3.4,3.429,2990,0
+IMMP.US,D,20140912,000000,3.3333,3.633,3.0067,3.4333,50218,0
+IMMP.US,D,20140915,000000,3.4,3.4,3.2,3.3167,24539,0
+IMMP.US,D,20140916,000000,3.2667,3.3,3.2667,3.3,4811,0
+IMMP.US,D,20140917,000000,3.3,3.4333,3.3,3.4333,7865,0
+IMMP.US,D,20140918,000000,3.5667,3.6,3.4333,3.5667,16636,0
+IMMP.US,D,20140919,000000,3.4667,3.5333,3.3333,3.5,9239,0
+IMMP.US,D,20140922,000000,3.3667,3.4667,3.3667,3.4,515,0
+IMMP.US,D,20140923,000000,3.4667,3.4667,3.3717,3.42,668,0
+IMMP.US,D,20140924,000000,3.4667,3.4667,3.3667,3.4,3737,0
+IMMP.US,D,20140925,000000,3.3667,3.4,3.3667,3.4,3907,0
+IMMP.US,D,20140926,000000,3.3333,3.3947,3.2667,3.333,5349,0
+IMMP.US,D,20140929,000000,3.3167,3.3833,3.3167,3.3833,949,0
+IMMP.US,D,20140930,000000,3.4333,3.4333,3.317,3.317,564,0
+IMMP.US,D,20141001,000000,3.3333,3.3333,3.2,3.2,7271,0
+IMMP.US,D,20141002,000000,3.3997,3.4667,3.3333,3.4003,11870,0
+IMMP.US,D,20141003,000000,3.4057,3.5667,3.4057,3.4337,11030,0
+IMMP.US,D,20141006,000000,3.6,3.6,3.4333,3.5667,4369,0
+IMMP.US,D,20141007,000000,3.6,3.6,3.467,3.467,1012,0
+IMMP.US,D,20141008,000000,3.5667,3.5667,3.4003,3.5,4780,0
+IMMP.US,D,20141009,000000,3.467,3.5333,3.467,3.4867,1160,0
+IMMP.US,D,20141010,000000,3.3667,3.4,3.3,3.3,7592,0
+IMMP.US,D,20141013,000000,3.2667,3.3667,3.25,3.3,1511,0
+IMMP.US,D,20141014,000000,3.3333,3.3997,3.2333,3.3663,4427,0
+IMMP.US,D,20141015,000000,3.2333,3.333,3.2,3.2667,1159,0
+IMMP.US,D,20141016,000000,3.26,3.3233,3.1333,3.1997,10024,0
+IMMP.US,D,20141017,000000,3.1987,3.3667,3.167,3.3333,2379,0
+IMMP.US,D,20141020,000000,3.3333,3.3333,3.2,3.2667,1725,0
+IMMP.US,D,20141021,000000,3.2667,3.2667,3.2333,3.2663,1388,0
+IMMP.US,D,20141022,000000,3.2,3.2667,3.2,3.2,767,0
+IMMP.US,D,20141023,000000,3.2003,3.2477,3.2,3.2333,3294,0
+IMMP.US,D,20141024,000000,3.3333,3.5667,3.2667,3.3547,19365,0
+IMMP.US,D,20141027,000000,3.4033,3.4033,3.3173,3.4033,1206,0
+IMMP.US,D,20141028,000000,3.5,3.5,3.2243,3.3033,2432,0
+IMMP.US,D,20141029,000000,3.4997,3.4997,3.2333,3.4,9437,0
+IMMP.US,D,20141030,000000,3.3333,3.3667,3.3,3.3,612,0
+IMMP.US,D,20141031,000000,3.4667,3.4667,3.4,3.4,1288,0
+IMMP.US,D,20141103,000000,3.1667,3.4333,3.1667,3.2667,2673,0
+IMMP.US,D,20141104,000000,3.3333,3.4333,3.3333,3.4333,885,0
+IMMP.US,D,20141106,000000,3.4333,3.4667,3.3333,3.4333,5368,0
+IMMP.US,D,20141107,000000,3.4643,3.4667,3.3133,3.3133,1109,0
+IMMP.US,D,20141110,000000,3.2,3.4,3.2,3.2337,1671,0
+IMMP.US,D,20141111,000000,3.3567,3.3567,3.3567,3.3567,600,0
+IMMP.US,D,20141112,000000,3.4667,3.4667,3.067,3.2663,8358,0
+IMMP.US,D,20141113,000000,2.9,3.1337,2.8667,3.1333,600,0
+IMMP.US,D,20141114,000000,3.167,3.2667,3.167,3.2667,758,0
+IMMP.US,D,20141117,000000,3.2333,3.2333,3.1337,3.1667,641,0
+IMMP.US,D,20141118,000000,3.1333,3.1667,3.1333,3.1667,324,0
+IMMP.US,D,20141119,000000,3.1667,3.2333,3.0773,3.2333,1670,0
+IMMP.US,D,20141120,000000,3.265,3.265,3.2,3.2,570,0
+IMMP.US,D,20141121,000000,3.233,3.233,3.104,3.108,1165,0
+IMMP.US,D,20141124,000000,3.1773,3.2333,3.1547,3.2,2332,0
+IMMP.US,D,20141125,000000,3.1337,3.262,3.0667,3.262,6736,0
+IMMP.US,D,20141126,000000,3.1333,3.1333,3.1333,3.1333,75,0
+IMMP.US,D,20141128,000000,3.1033,3.2667,3.07,3.0833,444,0
+IMMP.US,D,20141201,000000,3.067,3.0683,3.067,3.067,193,0
+IMMP.US,D,20141202,000000,2.9333,3.2327,2.9333,3.2327,1179,0
+IMMP.US,D,20141203,000000,3.167,3.2,3.0337,3.0337,2462,0
+IMMP.US,D,20141204,000000,3,3.1997,3,3.1947,570,0
+IMMP.US,D,20141205,000000,3.2333,3.2333,3.0667,3.0997,8746,0
+IMMP.US,D,20141208,000000,2.9667,3.0333,2.9333,2.9333,8838,0
+IMMP.US,D,20141209,000000,3.0333,3.0667,2.9333,2.9333,3338,0
+IMMP.US,D,20141210,000000,2.9667,2.9983,2.9167,2.9167,2365,0
+IMMP.US,D,20141211,000000,2.8333,3.033,2.7667,3,3476,0
+IMMP.US,D,20141212,000000,3,3,2.9333,2.9333,704,0
+IMMP.US,D,20141215,000000,2.8897,2.9067,2.7333,2.9067,1128,0
+IMMP.US,D,20141216,000000,3,3,2.7,2.9,1679,0
+IMMP.US,D,20141217,000000,2.7333,3,2.7333,2.7333,480,0
+IMMP.US,D,20141218,000000,2.7,2.9667,2.6667,2.8307,6208,0
+IMMP.US,D,20141219,000000,2.8,2.8997,2.4667,2.8997,1422,0
+IMMP.US,D,20141222,000000,2.8333,2.8333,2.6667,2.7467,1095,0
+IMMP.US,D,20141223,000000,2.582,2.6577,2.5667,2.6577,2136,0
+IMMP.US,D,20141224,000000,2.5,2.5,2.5,2.5,1679,0
+IMMP.US,D,20141226,000000,2.4333,2.667,2.4333,2.5,4318,0
+IMMP.US,D,20141229,000000,2.5333,2.6,2.4267,2.4267,1410,0
+IMMP.US,D,20141230,000000,2.4333,2.6667,2.0733,2.3667,7369,0
+IMMP.US,D,20141231,000000,2.3343,2.476,2.1653,2.2337,3573,0
+IMMP.US,D,20150102,000000,2.333,2.5333,2.333,2.5,4118,0
+IMMP.US,D,20150105,000000,2.5,2.5667,2.5,2.5667,4816,0
+IMMP.US,D,20150107,000000,2.6667,2.733,2.6667,2.733,1286,0
+IMMP.US,D,20150108,000000,2.6,2.6,2.6,2.6,55,0
+IMMP.US,D,20150109,000000,2.7333,2.7337,2.7333,2.7333,1956,0
+IMMP.US,D,20150112,000000,2.7333,2.7997,2.7333,2.7667,359,0
+IMMP.US,D,20150113,000000,2.7333,2.7333,2.7333,2.7333,1500,0
+IMMP.US,D,20150114,000000,2.6333,2.7337,2.6,2.6,2558,0
+IMMP.US,D,20150115,000000,2.6,2.7667,2.6,2.7667,4734,0
+IMMP.US,D,20150116,000000,2.6,2.7333,2.6,2.6,2590,0
+IMMP.US,D,20150120,000000,2.7333,2.7333,2.6,2.6,1009,0
+IMMP.US,D,20150121,000000,2.62,2.7663,2.6,2.7663,4381,0
+IMMP.US,D,20150122,000000,2.6453,2.7653,2.6,2.7653,480,0
+IMMP.US,D,20150123,000000,2.675,2.675,2.675,2.675,57,0
+IMMP.US,D,20150126,000000,2.7333,2.8,2.7333,2.8,5405,0
+IMMP.US,D,20150127,000000,3,3,2.867,2.9663,8056,0
+IMMP.US,D,20150128,000000,2.9997,3,2.8,2.8,6459,0
+IMMP.US,D,20150129,000000,3.1,3.1,2.8003,2.8003,391,0
+IMMP.US,D,20150130,000000,2.8333,2.8767,2.8003,2.8003,1785,0
+IMMP.US,D,20150202,000000,2.8,2.8173,2.8,2.8173,404,0
+IMMP.US,D,20150203,000000,2.817,2.9,2.817,2.8667,930,0
+IMMP.US,D,20150204,000000,2.8827,2.9,2.8827,2.9,1308,0
+IMMP.US,D,20150205,000000,2.9,2.9333,2.9,2.9,3941,0
+IMMP.US,D,20150206,000000,2.9,2.933,2.9,2.9,700,0
+IMMP.US,D,20150209,000000,2.9,2.9,2.9,2.9,5019,0
+IMMP.US,D,20150210,000000,2.9333,2.9333,2.9,2.9,686,0
+IMMP.US,D,20150211,000000,2.9,3.0667,2.8,2.8333,6196,0
+IMMP.US,D,20150212,000000,2.9663,2.9663,2.8,2.9663,259,0
+IMMP.US,D,20150213,000000,2.7367,2.76,2.7367,2.76,148,0
+IMMP.US,D,20150217,000000,2.7337,2.8333,2.7337,2.8053,4802,0
+IMMP.US,D,20150218,000000,2.833,2.833,2.6667,2.833,3051,0
+IMMP.US,D,20150219,000000,2.6003,2.833,2.6,2.7997,2088,0
+IMMP.US,D,20150220,000000,2.8,3.1333,2.64,2.6667,6275,0
+IMMP.US,D,20150223,000000,2.7403,2.8667,2.74,2.8667,3281,0
+IMMP.US,D,20150224,000000,2.9663,2.9667,2.9,2.933,4705,0
+IMMP.US,D,20150225,000000,2.9663,3.1,2.9663,3.1,607,0
+IMMP.US,D,20150226,000000,3.015,3.015,2.837,2.837,935,0
+IMMP.US,D,20150227,000000,2.9,3.4333,2.9,3.2997,26190,0
+IMMP.US,D,20150302,000000,3.1667,3.1667,2.8333,2.8333,27390,0
+IMMP.US,D,20150303,000000,2.9333,2.9667,2.8333,2.8333,570,0
+IMMP.US,D,20150304,000000,2.8333,2.8333,2.7333,2.7333,3000,0
+IMMP.US,D,20150305,000000,2.6667,2.9333,2.6667,2.8,6270,0
+IMMP.US,D,20150306,000000,2.9333,2.9333,2.7333,2.8333,3300,0
+IMMP.US,D,20150309,000000,2.8,2.8333,2.8,2.8,3000,0
+IMMP.US,D,20150310,000000,2.8333,2.8333,2.7333,2.7333,4770,0
+IMMP.US,D,20150311,000000,2.6667,2.6667,2.6,2.6,4800,0
+IMMP.US,D,20150313,000000,2.8,2.8,2.8,2.8,30,0
+IMMP.US,D,20150316,000000,2.6,2.6333,2.6,2.6333,1170,0
+IMMP.US,D,20150317,000000,2.6,2.6,2.6,2.6,960,0
+IMMP.US,D,20150318,000000,2.5,2.5,2.4,2.4,7320,0
+IMMP.US,D,20150319,000000,2.5667,2.6333,2.5667,2.6333,3120,0
+IMMP.US,D,20150320,000000,2.8333,2.8333,2.6333,2.6667,1080,0
+IMMP.US,D,20150323,000000,2.6333,2.6333,2.6333,2.6333,690,0
+IMMP.US,D,20150324,000000,2.6333,2.6333,2.6333,2.6333,3120,0
+IMMP.US,D,20150325,000000,2.6667,2.6667,2.6667,2.6667,990,0
+IMMP.US,D,20150326,000000,2.7,2.7,2.5,2.6667,3780,0
+IMMP.US,D,20150327,000000,2.6667,2.6667,2.6667,2.6667,450,0
+IMMP.US,D,20150330,000000,2.5,2.5,2.4,2.4,5850,0
+IMMP.US,D,20150331,000000,2.457,2.5,2.4,2.4997,1316,0
+IMMP.US,D,20150401,000000,2.3667,2.4333,2.1667,2.4333,6780,0
+IMMP.US,D,20150402,000000,2.3333,2.3333,2.1667,2.1667,10260,0
+IMMP.US,D,20150406,000000,2.1667,2.1667,2.1333,2.1667,4440,0
+IMMP.US,D,20150407,000000,2.1687,2.233,2.1333,2.233,3313,0
+IMMP.US,D,20150408,000000,2.2333,2.3,2.2333,2.2667,510,0
+IMMP.US,D,20150409,000000,2.2573,2.2573,2.1337,2.239,1944,0
+IMMP.US,D,20150410,000000,2.1333,2.1333,2.1333,2.1333,180,0
+IMMP.US,D,20150413,000000,2.1333,2.2667,2.1333,2.2,1650,0
+IMMP.US,D,20150414,000000,2.1667,2.1667,2.0333,2.0667,3600,0
+IMMP.US,D,20150415,000000,2.067,2.067,2.0467,2.0467,1725,0
+IMMP.US,D,20150416,000000,2.133,2.133,2.0333,2.133,672,0
+IMMP.US,D,20150417,000000,2.0333,2.1333,2.0333,2.1333,180,0
+IMMP.US,D,20150420,000000,2.1663,2.1667,2.067,2.067,9216,0
+IMMP.US,D,20150421,000000,2.0667,2.1,2,2.1,3825,0
+IMMP.US,D,20150423,000000,2.1667,2.1667,1.6667,2.0333,19320,0
+IMMP.US,D,20150424,000000,1.9,1.9667,1.7333,1.8667,7140,0
+IMMP.US,D,20150427,000000,1.9667,1.9667,1.8667,1.8667,1890,0
+IMMP.US,D,20150428,000000,2.0333,2.0333,1.8667,1.9,4350,0
+IMMP.US,D,20150429,000000,1.8667,1.9,1.8667,1.9,60,0
+IMMP.US,D,20150430,000000,1.8667,1.8667,1.8667,1.8667,30,0
+IMMP.US,D,20150501,000000,1.8667,1.8667,1.7,1.8,1590,0
+IMMP.US,D,20150504,000000,1.7333,1.7333,1.7,1.7,1740,0
+IMMP.US,D,20150505,000000,1.7,1.7,1.7,1.7,930,0
+IMMP.US,D,20150506,000000,1.7667,1.7667,1.537,1.6337,6136,0
+IMMP.US,D,20150507,000000,1.6667,1.667,1.6667,1.667,272,0
+IMMP.US,D,20150508,000000,1.7333,1.7667,1.6667,1.6667,2550,0
+IMMP.US,D,20150511,000000,1.7667,1.9667,1.7667,1.8333,1980,0
+IMMP.US,D,20150512,000000,2,2.0667,1.9,1.9333,3789,0
+IMMP.US,D,20150513,000000,1.9333,1.9333,1.9333,1.9333,360,0
+IMMP.US,D,20150514,000000,2.0333,2.0333,1.8333,1.8333,2010,0
+IMMP.US,D,20150515,000000,1.7667,1.7667,1.6367,1.6663,3616,0
+IMMP.US,D,20150518,000000,1.6667,1.733,1.4037,1.733,11114,0
+IMMP.US,D,20150519,000000,2.2333,5.6333,2.1,5.3333,883590,0
+IMMP.US,D,20150520,000000,7.1,21.6,6.9333,19.7,27436800,0
+IMMP.US,D,20150521,000000,14.233,16.4,9.4333,10.167,6876570,0
+IMMP.US,D,20150522,000000,9.633,13.1,9.567,10.5,7342740,0
+IMMP.US,D,20150526,000000,12.667,14.5,9.833,9.9,8453439,0
+IMMP.US,D,20150527,000000,9.9,10.9,8.7,9.1667,2875590,0
+IMMP.US,D,20150528,000000,9.3667,9.3667,7.8333,8.2333,1580649,0
+IMMP.US,D,20150529,000000,9.533,9.6,7.5,7.6,2701170,0
+IMMP.US,D,20150601,000000,7.3333,7.3667,6.2333,6.5667,1635819,0
+IMMP.US,D,20150602,000000,6.2333,8.1333,6.2333,7.0333,2659963,0
+IMMP.US,D,20150603,000000,7.6667,7.8333,7,7.1333,1603620,0
+IMMP.US,D,20150604,000000,6.8333,6.9667,6.5,6.7,748320,0
+IMMP.US,D,20150605,000000,6.5667,7.8,6.3667,7.1333,1724340,0
+IMMP.US,D,20150608,000000,6.9333,7.8667,6.9,7.3,1378740,0
+IMMP.US,D,20150609,000000,7.1333,7.9333,7.0667,7.3,1406126,0
+IMMP.US,D,20150610,000000,7.5,7.5333,7.0333,7.2667,768051,0
+IMMP.US,D,20150611,000000,7.1667,7.1667,6.7667,6.8667,528474,0
+IMMP.US,D,20150612,000000,6.8667,6.9,6.5,6.5333,453630,0
+IMMP.US,D,20150615,000000,6.5,6.5667,6.0333,6.0667,398610,0
+IMMP.US,D,20150616,000000,5.9667,6.2667,5.3667,5.8333,863100,0
+IMMP.US,D,20150617,000000,5.7333,6,5.4333,5.7333,350790,0
+IMMP.US,D,20150618,000000,5.6,6.7,5.5667,6.4667,1384770,0
+IMMP.US,D,20150619,000000,6.2333,6.4667,6,6.0667,613260,0
+IMMP.US,D,20150622,000000,6.0333,6.1333,5.6667,5.7333,382380,0
+IMMP.US,D,20150623,000000,5.6667,6.1967,5.6667,5.7333,465442,0
+IMMP.US,D,20150624,000000,5.7333,5.8,5.4333,5.6,400890,0
+IMMP.US,D,20150625,000000,5.6667,5.8667,5.5,5.7,267930,0
+IMMP.US,D,20150626,000000,5.6667,5.7667,5.3333,5.3333,403470,0
+IMMP.US,D,20150629,000000,5.0667,5.2667,4.6,4.8667,581820,0
+IMMP.US,D,20150630,000000,5,5,4.6337,4.8333,257005,0
+IMMP.US,D,20150701,000000,4.9,5.1,4.4667,4.6333,349260,0
+IMMP.US,D,20150702,000000,4.8,4.8,4.2,4.3333,321540,0
+IMMP.US,D,20150706,000000,4.2,4.3333,3.8333,3.9667,435750,0
+IMMP.US,D,20150707,000000,5.5333,5.9333,4.7333,5.4,4356000,0
+IMMP.US,D,20150708,000000,4.3333,4.6333,4.0667,4.4,1068810,0
+IMMP.US,D,20150709,000000,4.4,4.4,4.1667,4.2333,254790,0
+IMMP.US,D,20150710,000000,4.4,4.4,4.1333,4.3,261030,0
+IMMP.US,D,20150713,000000,4.3,4.4333,4.2333,4.3333,177780,0
+IMMP.US,D,20150714,000000,4.3333,5.2,4.2667,4.7333,1052371,0
+IMMP.US,D,20150715,000000,4.8333,5.4667,4.6333,5.1667,1324697,0
+IMMP.US,D,20150716,000000,5.1,5.2667,4.8333,4.8667,523170,0
+IMMP.US,D,20150717,000000,4.8333,4.8667,4.5333,4.7667,459570,0
+IMMP.US,D,20150720,000000,4.7333,4.7667,4.5,4.5,234540,0
+IMMP.US,D,20150721,000000,4.5,4.5333,4.2667,4.2667,263910,0
+IMMP.US,D,20150722,000000,4.2667,4.3,4.1,4.2667,193290,0
+IMMP.US,D,20150723,000000,4.4,4.7333,4.2667,4.3333,288720,0
+IMMP.US,D,20150724,000000,4.4333,4.5333,4.1667,4.1667,166260,0
+IMMP.US,D,20150727,000000,4.1667,4.4,4.1667,4.2667,191370,0
+IMMP.US,D,20150728,000000,4.2,4.7667,4.2,4.4667,353310,0
+IMMP.US,D,20150729,000000,4.4,4.5,4.2333,4.2333,150810,0
+IMMP.US,D,20150730,000000,4.2,4.2667,4,4.0667,217290,0
+IMMP.US,D,20150731,000000,4.1,4.1,3.8,3.8333,279990,0
+IMMP.US,D,20150803,000000,4.0667,4.1667,3.8333,3.9333,282022,0
+IMMP.US,D,20150804,000000,3.9667,4.0333,3.8333,3.8333,154500,0
+IMMP.US,D,20150805,000000,3.9667,4.3,3.8333,3.8667,454050,0
+IMMP.US,D,20150806,000000,4,4,3.5,3.6,399563,0
+IMMP.US,D,20150807,000000,3.6333,3.7333,3.4,3.6667,238200,0
+IMMP.US,D,20150810,000000,3.5667,3.7667,3.3333,3.6,170460,0
+IMMP.US,D,20150811,000000,3.5333,3.6667,3.4,3.452,122704,0
+IMMP.US,D,20150812,000000,3.3667,3.4667,3.1,3.1667,298080,0
+IMMP.US,D,20150813,000000,3.1,3.3333,3.1,3.3333,254460,0
+IMMP.US,D,20150814,000000,5.0333,6,4.0333,4.8,7254420,0
+IMMP.US,D,20150817,000000,4.7333,4.7333,4.2667,4.5,808920,0
+IMMP.US,D,20150818,000000,4.3333,4.4,3.9667,4,470760,0
+IMMP.US,D,20150819,000000,4.0667,4.0667,3.7,3.8333,187740,0
+IMMP.US,D,20150820,000000,3.7667,3.9333,3.7,3.7333,165540,0
+IMMP.US,D,20150821,000000,3.9,3.9667,3.6333,3.7667,143670,0
+IMMP.US,D,20150824,000000,3.4,3.7667,3.2,3.5333,245652,0
+IMMP.US,D,20150825,000000,3.7,3.8,3.5333,3.6,98370,0
+IMMP.US,D,20150826,000000,3.6667,3.6667,3.5,3.6333,187620,0
+IMMP.US,D,20150827,000000,3.7,3.9333,3.6667,3.7,152100,0
+IMMP.US,D,20150828,000000,3.7667,3.9333,3.6667,3.8667,109950,0
+IMMP.US,D,20150831,000000,3.8333,4.2,3.8,4,252150,0
+IMMP.US,D,20150901,000000,3.9667,5.3333,3.8667,4.9667,1520580,0
+IMMP.US,D,20150902,000000,5.2,5.7667,4.6,4.6667,1821090,0
+IMMP.US,D,20150903,000000,4.3667,4.5333,4.1667,4.2333,469020,0
+IMMP.US,D,20150904,000000,4.1667,4.4667,4.1,4.3333,161490,0
+IMMP.US,D,20150908,000000,4.4333,4.9,4.3667,4.7,300210,0
+IMMP.US,D,20150909,000000,4.8667,4.9333,4.5,4.5667,189750,0
+IMMP.US,D,20150910,000000,4.4667,4.6,4.3,4.3667,193978,0
+IMMP.US,D,20150911,000000,4.2667,4.3667,4.1667,4.1667,213090,0
+IMMP.US,D,20150914,000000,4.1667,4.3,4.0333,4.1,114870,0
+IMMP.US,D,20150915,000000,4.0333,4.1667,3.9,3.9,186660,0
+IMMP.US,D,20150916,000000,3.9667,3.9667,3.8333,3.8667,158700,0
+IMMP.US,D,20150917,000000,4,4.2667,3.9,4.2,330557,0
+IMMP.US,D,20150918,000000,4.2333,4.5,4.0667,4.2667,214110,0
+IMMP.US,D,20150921,000000,4.2333,4.2667,4.0333,4.1,90390,0
+IMMP.US,D,20150922,000000,4.1667,4.1667,3.9,3.9333,90600,0
+IMMP.US,D,20150923,000000,4,4.0333,3.8667,3.8667,120390,0
+IMMP.US,D,20150924,000000,3.8333,4,3.8,3.9667,87261,0
+IMMP.US,D,20150925,000000,4.0333,4.7,3.9333,4.6333,692430,0
+IMMP.US,D,20150928,000000,4.6,4.6,4.0667,4.2,288723,0
+IMMP.US,D,20150929,000000,4.3,4.5,4.1,4.2,262320,0
+IMMP.US,D,20150930,000000,4.3,4.5,4.1333,4.2333,388470,0
+IMMP.US,D,20151001,000000,4.3667,4.3667,3.8333,3.8667,386070,0
+IMMP.US,D,20151002,000000,3.8333,3.9667,3.7333,3.9333,198390,0
+IMMP.US,D,20151005,000000,3.9667,3.9667,3.8,3.8333,128243,0
+IMMP.US,D,20151006,000000,3.8,4,3.7333,3.9333,117540,0
+IMMP.US,D,20151007,000000,3.8667,4.0333,3.8333,4.0333,111270,0
+IMMP.US,D,20151008,000000,4,4.0333,3.8667,3.9,117210,0
+IMMP.US,D,20151009,000000,4.2667,4.5,4,4.0667,705750,0
+IMMP.US,D,20151012,000000,4,4.1663,3.9,4.1,88353,0
+IMMP.US,D,20151013,000000,4.0667,4.0667,3.9667,4.0667,63390,0
+IMMP.US,D,20151014,000000,4.3,4.4,4.0333,4.0333,286110,0
+IMMP.US,D,20151015,000000,4.1333,4.2667,4.0333,4.1667,104520,0
+IMMP.US,D,20151016,000000,4.2333,4.2333,4,4.2,99570,0
+IMMP.US,D,20151019,000000,4.2333,4.5333,4.1333,4.2,425280,0
+IMMP.US,D,20151020,000000,4.2667,4.2667,4.0667,4.0667,85173,0
+IMMP.US,D,20151021,000000,4.1,4.2,3.9333,4.0667,96420,0
+IMMP.US,D,20151022,000000,4.0333,4.1,3.8667,3.9333,84420,0
+IMMP.US,D,20151023,000000,3.9333,4.1333,3.9,4,137070,0
+IMMP.US,D,20151026,000000,4,4.1,3.9333,4.0333,57060,0
+IMMP.US,D,20151027,000000,4.1,4.2333,4.0333,4.1,179970,0
+IMMP.US,D,20151028,000000,4.1,4.1667,4.0667,4.1667,66060,0
+IMMP.US,D,20151029,000000,4.1667,4.2667,4.0333,4.0333,62400,0
+IMMP.US,D,20151030,000000,4.1,4.2,3.9667,4.0667,104880,0
+IMMP.US,D,20151102,000000,3.9667,4.0667,3.8,3.9333,359446,0
+IMMP.US,D,20151103,000000,3.9,4,3.8333,3.9667,106710,0
+IMMP.US,D,20151104,000000,3.9667,3.9667,3.8,3.9333,268419,0
+IMMP.US,D,20151105,000000,3.9,3.9,3.7667,3.8333,183630,0
+IMMP.US,D,20151106,000000,3.7667,3.7667,3.5667,3.6667,249780,0
+IMMP.US,D,20151109,000000,3.6333,3.6373,3.5,3.6333,111059,0
+IMMP.US,D,20151110,000000,3.5667,3.6667,3.5333,3.6667,83550,0
+IMMP.US,D,20151111,000000,3.6667,3.7667,3.6,3.7,82320,0
+IMMP.US,D,20151112,000000,3.6333,3.6333,3.5,3.6333,51270,0
+IMMP.US,D,20151113,000000,3.5333,3.7667,3.5,3.7333,98790,0
+IMMP.US,D,20151116,000000,3.7,3.8667,3.6333,3.8,74940,0
+IMMP.US,D,20151117,000000,3.8333,3.8333,3.6667,3.7,70470,0
+IMMP.US,D,20151118,000000,3.9,4,3.7333,3.7333,169080,0
+IMMP.US,D,20151119,000000,3.7333,3.7333,3.5333,3.6,98220,0
+IMMP.US,D,20151120,000000,3.5333,3.6,3.3667,3.6,131040,0
+IMMP.US,D,20151123,000000,3.6,3.7333,3.5,3.6,98670,0
+IMMP.US,D,20151124,000000,3.5,4.2333,3.5,4.1,662280,0
+IMMP.US,D,20151125,000000,3.9667,4.3333,3.7,4.0333,697560,0
+IMMP.US,D,20151127,000000,3.9333,4.3333,3.9333,3.9333,234630,0
+IMMP.US,D,20151130,000000,4,4,3.6,3.6333,257730,0
+IMMP.US,D,20151201,000000,3.6333,3.9,3.6333,3.7,110550,0
+IMMP.US,D,20151202,000000,3.7,3.7333,3.5667,3.6,103721,0
+IMMP.US,D,20151203,000000,4.4333,5.1333,4.2,4.2,6005091,0
+IMMP.US,D,20151204,000000,4.1667,4.2333,3.8333,4.0333,597750,0
+IMMP.US,D,20151207,000000,4,4.1333,3.7667,3.9333,305580,0
+IMMP.US,D,20151208,000000,3.8667,3.8667,3.7667,3.8333,152812,0
+IMMP.US,D,20151209,000000,3.7667,3.8667,3.6667,3.8333,256440,0
+IMMP.US,D,20151210,000000,3.8,4.0667,3.7333,4,238500,0
+IMMP.US,D,20151211,000000,4.2,4.3,3.9667,4.0333,439560,0
+IMMP.US,D,20151214,000000,3.9667,4.1333,3.7333,3.8333,283252,0
+IMMP.US,D,20151215,000000,3.7667,3.9,3.7667,3.8667,83130,0
+IMMP.US,D,20151216,000000,3.8333,3.9667,3.8,3.8667,85620,0
+IMMP.US,D,20151217,000000,3.8,3.9,3.7,3.7,148530,0
+IMMP.US,D,20151218,000000,3.7333,3.7667,3.6667,3.7,153600,0
+IMMP.US,D,20151221,000000,3.7333,3.7333,3.6333,3.6333,218640,0
+IMMP.US,D,20151222,000000,3.8,3.8333,3.6333,3.7333,214979,0
+IMMP.US,D,20151223,000000,3.7,3.7667,3.6667,3.7667,82410,0
+IMMP.US,D,20151224,000000,3.7,3.8,3.6667,3.7,80469,0
+IMMP.US,D,20151228,000000,3.6667,3.7667,3.6333,3.7,101227,0
+IMMP.US,D,20151229,000000,3.7,3.7,3.6,3.6333,120804,0
+IMMP.US,D,20151230,000000,3.6333,3.7,3.6,3.7,120423,0
+IMMP.US,D,20151231,000000,4.0667,4.2333,3.8,3.8,1094616,0
+IMMP.US,D,20160104,000000,3.8333,4,3.7667,3.9333,156022,0
+IMMP.US,D,20160105,000000,3.9667,3.9667,3.8333,3.9,124817,0
+IMMP.US,D,20160106,000000,3.8,3.8667,3.7333,3.8667,125210,0
+IMMP.US,D,20160107,000000,3.7333,3.8667,3.6667,3.6667,171449,0
+IMMP.US,D,20160108,000000,3.7667,3.8333,3.6,3.6667,144681,0
+IMMP.US,D,20160111,000000,3.6333,3.8,3.5333,3.6,179426,0
+IMMP.US,D,20160112,000000,3.6,3.7,3.4667,3.5333,157190,0
+IMMP.US,D,20160113,000000,3.6,3.6,3.3017,3.323,231791,0
+IMMP.US,D,20160114,000000,3.2667,3.3333,3.1667,3.266,189008,0
+IMMP.US,D,20160115,000000,3.271,3.271,3.0333,3.167,133044,0
+IMMP.US,D,20160119,000000,3.3667,3.3667,2.5667,2.9667,198990,0
+IMMP.US,D,20160120,000000,2.8833,3.1,2.65,3.0333,189692,0
+IMMP.US,D,20160121,000000,3.0333,3.1667,2.8003,3.083,77323,0
+IMMP.US,D,20160122,000000,3.1333,3.2473,3.1,3.1833,54828,0
+IMMP.US,D,20160125,000000,3.1667,3.3,3.1333,3.1337,36800,0
+IMMP.US,D,20160126,000000,3.2,3.2,2.9667,3.1667,33959,0
+IMMP.US,D,20160127,000000,3.133,3.233,3.0333,3.0997,22288,0
+IMMP.US,D,20160128,000000,3.4,3.4107,3.1667,3.2,52432,0
+IMMP.US,D,20160129,000000,3.2,3.2333,3.0333,3.175,41446,0
+IMMP.US,D,20160201,000000,3.1667,3.2993,3.1167,3.2167,49344,0
+IMMP.US,D,20160202,000000,3.2003,3.2167,3.1,3.1643,9267,0
+IMMP.US,D,20160203,000000,3.1843,3.1987,3.1033,3.1333,22834,0
+IMMP.US,D,20160204,000000,3.1667,3.1993,3.0003,3.1703,74201,0
+IMMP.US,D,20160205,000000,3.1187,3.1933,3.007,3.1933,33359,0
+IMMP.US,D,20160208,000000,3.1667,3.1667,2.9,2.9923,74018,0
+IMMP.US,D,20160209,000000,3,3,2.7333,2.8667,55096,0
+IMMP.US,D,20160210,000000,2.8667,2.899,2.6727,2.8,48754,0
+IMMP.US,D,20160211,000000,2.7667,2.868,2.403,2.7337,79748,0
+IMMP.US,D,20160212,000000,2.7667,2.767,2.6003,2.6733,60085,0
+IMMP.US,D,20160216,000000,2.6767,2.89,2.6767,2.7667,36361,0
+IMMP.US,D,20160217,000000,2.8333,2.9337,2.8333,2.8697,35897,0
+IMMP.US,D,20160218,000000,2.867,2.9667,2.8443,2.9,28912,0
+IMMP.US,D,20160219,000000,2.9,3,2.7667,3,46419,0
+IMMP.US,D,20160222,000000,3.0333,3.067,2.8667,2.8667,36042,0
+IMMP.US,D,20160223,000000,2.867,2.988,2.8333,2.8667,21617,0
+IMMP.US,D,20160224,000000,2.8667,2.91,2.7333,2.8803,38546,0
+IMMP.US,D,20160225,000000,2.9,2.9133,2.7,2.8,22617,0
+IMMP.US,D,20160226,000000,2.8,2.8667,2.7333,2.835,24266,0
+IMMP.US,D,20160229,000000,2.9333,2.9333,2.7667,2.7737,18698,0
+IMMP.US,D,20160301,000000,2.81,2.844,2.7333,2.7667,64105,0
+IMMP.US,D,20160302,000000,2.9,2.9,2.7833,2.8167,57044,0
+IMMP.US,D,20160303,000000,2.8333,2.9517,2.8167,2.8167,77653,0
+IMMP.US,D,20160304,000000,2.7667,2.8663,2.7333,2.8003,61261,0
+IMMP.US,D,20160307,000000,2.816,2.9333,2.792,2.8433,43886,0
+IMMP.US,D,20160308,000000,2.844,2.9333,2.8333,2.8837,21563,0
+IMMP.US,D,20160309,000000,2.884,2.9,2.7333,2.8667,16831,0
+IMMP.US,D,20160310,000000,2.8667,3.6333,2.8,3.6,331961,0
+IMMP.US,D,20160311,000000,3.6667,3.6667,3.0333,3.3333,295477,0
+IMMP.US,D,20160314,000000,3.3333,3.3667,3.1333,3.178,26556,0
+IMMP.US,D,20160315,000000,3.2333,3.3,3,3.0167,65096,0
+IMMP.US,D,20160316,000000,3.0467,3.1267,3,3.1,36670,0
+IMMP.US,D,20160317,000000,3.0947,3.2253,3.0167,3.0933,57992,0
+IMMP.US,D,20160318,000000,3.0333,3.1513,3.0333,3.0877,27383,0
+IMMP.US,D,20160321,000000,3.0667,3.2263,3.0333,3.052,34306,0
+IMMP.US,D,20160322,000000,3.0667,3.4333,3.0667,3.317,112133,0
+IMMP.US,D,20160323,000000,3.3667,3.3667,3.1167,3.1333,43844,0
+IMMP.US,D,20160324,000000,3.2353,3.2353,3.1,3.1667,42498,0
+IMMP.US,D,20160328,000000,3.1,3.3,3.0667,3.1,32315,0
+IMMP.US,D,20160329,000000,3.0667,3.149,3.0333,3.1333,29056,0
+IMMP.US,D,20160330,000000,3.1,3.2,3.0667,3.1003,26255,0
+IMMP.US,D,20160331,000000,3.1333,3.2667,3.0667,3.1797,26154,0
+IMMP.US,D,20160401,000000,3.2167,3.2167,3.0667,3.1333,34955,0
+IMMP.US,D,20160404,000000,3.1,3.1667,3.0667,3.1667,28084,0
+IMMP.US,D,20160405,000000,3.1333,3.1667,3.034,3.1667,39143,0
+IMMP.US,D,20160406,000000,3.1667,3.2333,3.1,3.2333,37184,0
+IMMP.US,D,20160407,000000,3.2333,3.2333,3.0673,3.15,29337,0
+IMMP.US,D,20160408,000000,3.1933,3.2003,3.1333,3.1333,15332,0
+IMMP.US,D,20160411,000000,3.1,3.2,3.0667,3.1667,25074,0
+IMMP.US,D,20160412,000000,3.0733,3.2333,3.0733,3.1633,29044,0
+IMMP.US,D,20160413,000000,3.1337,3.1667,3.079,3.1667,25419,0
+IMMP.US,D,20160414,000000,3.1333,3.1667,3.0667,3.0677,18447,0
+IMMP.US,D,20160415,000000,3.0667,3.1333,3.0333,3.05,21842,0
+IMMP.US,D,20160418,000000,3,3.0667,3,3.0333,37350,0
+IMMP.US,D,20160419,000000,3.2,3.3333,3.0833,3.0833,76698,0
+IMMP.US,D,20160420,000000,3.1667,4.1333,3.0333,3.8333,1807759,0
+IMMP.US,D,20160421,000000,3.8667,3.9,3.5,3.7333,434361,0
+IMMP.US,D,20160422,000000,3.7,3.7,3.4333,3.6333,228468,0
+IMMP.US,D,20160425,000000,3.5667,3.6333,3.5,3.5,94219,0
+IMMP.US,D,20160426,000000,3.5,3.6333,3.433,3.5667,184252,0
+IMMP.US,D,20160427,000000,3.6333,3.6667,3.5,3.5333,99704,0
+IMMP.US,D,20160428,000000,3.5,3.5667,3.4333,3.4667,93967,0
+IMMP.US,D,20160429,000000,3.4857,3.6667,3.4667,3.6,156575,0
+IMMP.US,D,20160502,000000,3.7667,3.9333,3.5,3.6,335534,0
+IMMP.US,D,20160503,000000,3.5667,3.57,3.3667,3.4667,127662,0
+IMMP.US,D,20160504,000000,3.5,3.5,3.1497,3.3667,156149,0
+IMMP.US,D,20160505,000000,3.3333,3.3667,3.1833,3.201,41941,0
+IMMP.US,D,20160506,000000,3.2667,3.2667,3.1667,3.208,40517,0
+IMMP.US,D,20160509,000000,3.2,3.4333,3.1667,3.2003,41203,0
+IMMP.US,D,20160510,000000,3.2667,3.3667,3.1667,3.217,53216,0
+IMMP.US,D,20160511,000000,3.2843,3.3233,3.1367,3.1367,37142,0
+IMMP.US,D,20160512,000000,3.5,3.8667,3.2673,3.3333,1404274,0
+IMMP.US,D,20160513,000000,3.3667,3.5333,3.2,3.3333,275697,0
+IMMP.US,D,20160516,000000,3.3333,3.3383,3.2,3.2173,72419,0
+IMMP.US,D,20160517,000000,3.3333,3.4,3.2333,3.2667,78557,0
+IMMP.US,D,20160518,000000,3.2333,3.2833,3.1767,3.25,63944,0
+IMMP.US,D,20160519,000000,3.2667,3.4333,3.2333,3.333,191594,0
+IMMP.US,D,20160520,000000,3.4,3.5,3.3,3.3667,201293,0
+IMMP.US,D,20160523,000000,3.5,3.5667,3.3667,3.5333,160043,0
+IMMP.US,D,20160524,000000,3.5333,3.5667,3.4333,3.4667,81004,0
+IMMP.US,D,20160525,000000,3.4667,3.5127,3.4333,3.4667,37019,0
+IMMP.US,D,20160526,000000,3.5,3.5003,3.4,3.4667,58820,0
+IMMP.US,D,20160527,000000,3.5,3.5,3.2383,3.4667,49333,0
+IMMP.US,D,20160531,000000,3.4333,3.6,3.43,3.6,66852,0
+IMMP.US,D,20160601,000000,3.5333,3.8,3.5333,3.5667,117345,0
+IMMP.US,D,20160602,000000,3.5337,3.6,3.5333,3.5667,38639,0
+IMMP.US,D,20160603,000000,3.5667,3.6,3.5,3.5,57029,0
+IMMP.US,D,20160606,000000,3.5333,3.5667,3.5,3.5,39946,0
+IMMP.US,D,20160607,000000,3.5,3.6267,3.5,3.5667,51616,0
+IMMP.US,D,20160608,000000,3.6,3.6667,3.5667,3.5833,55960,0
+IMMP.US,D,20160609,000000,3.6007,3.6333,3.5,3.5,57125,0
+IMMP.US,D,20160610,000000,3.4333,3.5667,3.4333,3.4333,48080,0
+IMMP.US,D,20160613,000000,3.4333,3.4333,3.3667,3.3667,52351,0
+IMMP.US,D,20160614,000000,3.3667,3.4,3.3333,3.3833,29014,0
+IMMP.US,D,20160615,000000,3.3667,3.4667,3.3667,3.4667,29720,0
+IMMP.US,D,20160616,000000,3.3667,3.4427,3.3667,3.4,48718,0
+IMMP.US,D,20160617,000000,3.4,3.5333,3.3667,3.5,61499,0
+IMMP.US,D,20160620,000000,3.6,3.6667,3.5,3.6,95054,0
+IMMP.US,D,20160621,000000,3.5667,3.6,3.4667,3.5667,51234,0
+IMMP.US,D,20160622,000000,3.6667,3.9333,3.3667,3.4,702096,0
+IMMP.US,D,20160623,000000,3.4333,3.5,3.3667,3.4333,76411,0
+IMMP.US,D,20160624,000000,3.3333,3.3667,3.18,3.228,184180,0
+IMMP.US,D,20160627,000000,3.2333,3.3667,3.07,3.125,93315,0
+IMMP.US,D,20160628,000000,3.1667,3.2,3.1333,3.174,19105,0
+IMMP.US,D,20160629,000000,3.2667,3.332,3.1333,3.1333,30484,0
+IMMP.US,D,20160630,000000,3.1667,3.2333,3.1667,3.2133,26683,0
+IMMP.US,D,20160701,000000,3.3,3.3,3.1667,3.2333,23008,0
+IMMP.US,D,20160705,000000,3.1667,3.2667,3.1,3.1333,32575,0
+IMMP.US,D,20160706,000000,3.1667,3.1667,3.0667,3.1,23024,0
+IMMP.US,D,20160707,000000,3.15,3.1667,3.0667,3.1167,22951,0
+IMMP.US,D,20160708,000000,3.0667,3.2333,3.0667,3.0767,41571,0
+IMMP.US,D,20160711,000000,3.0333,3.1063,3.0333,3.0533,25886,0
+IMMP.US,D,20160712,000000,3.0667,3.1667,3.0667,3.1,49114,0
+IMMP.US,D,20160713,000000,3.0667,3.1333,3.0667,3.0833,27848,0
+IMMP.US,D,20160714,000000,3.0983,3.0983,3.0667,3.0667,12281,0
+IMMP.US,D,20160715,000000,3.0667,3.1333,3.0667,3.0667,30239,0
+IMMP.US,D,20160718,000000,3.0667,3.0883,3.0333,3.0333,30838,0
+IMMP.US,D,20160719,000000,3.0377,3.1,3,3.0333,37518,0
+IMMP.US,D,20160720,000000,3.0117,3.0667,3,3,29816,0
+IMMP.US,D,20160721,000000,3,3.0667,3,3.0333,25740,0
+IMMP.US,D,20160722,000000,3.0667,3.1,3.0333,3.0667,33985,0
+IMMP.US,D,20160725,000000,3.0667,3.0833,2.9333,2.9333,38452,0
+IMMP.US,D,20160726,000000,2.9333,3.0333,2.9333,2.96,38239,0
+IMMP.US,D,20160727,000000,3,3.0667,3,3.0503,19021,0
+IMMP.US,D,20160728,000000,3,3.0667,3,3.0333,28924,0
+IMMP.US,D,20160729,000000,3.0333,3.1333,3,3.0833,28973,0
+IMMP.US,D,20160801,000000,3.1333,3.1333,3,3.017,18704,0
+IMMP.US,D,20160802,000000,3,3.0337,2.9667,3.0163,35181,0
+IMMP.US,D,20160803,000000,2.97,3.0333,2.9667,2.9667,18984,0
+IMMP.US,D,20160804,000000,3.0007,3.0333,2.9333,2.9333,41018,0
+IMMP.US,D,20160805,000000,2.9333,3,2.9333,2.9337,23228,0
+IMMP.US,D,20160808,000000,2.9667,3,2.9,2.9933,74530,0
+IMMP.US,D,20160809,000000,2.9333,3,2.926,2.95,31698,0
+IMMP.US,D,20160810,000000,2.9667,3,2.95,2.9667,15906,0
+IMMP.US,D,20160811,000000,2.9333,3.0333,2.9333,3.0033,39785,0
+IMMP.US,D,20160812,000000,2.9367,3.0323,2.8733,2.9333,22019,0
+IMMP.US,D,20160815,000000,2.9667,3.0043,2.8027,2.8667,29544,0
+IMMP.US,D,20160816,000000,2.8667,2.92,2.7333,2.8,63578,0
+IMMP.US,D,20160817,000000,2.8,2.8,2.6667,2.7997,34732,0
+IMMP.US,D,20160818,000000,2.8247,2.8647,2.8167,2.8477,23186,0
+IMMP.US,D,20160819,000000,2.8337,2.858,2.77,2.8167,13418,0
+IMMP.US,D,20160822,000000,2.7667,2.83,2.7667,2.8087,20961,0
+IMMP.US,D,20160823,000000,2.8,2.8793,2.8,2.86,7925,0
+IMMP.US,D,20160824,000000,2.8567,2.8567,2.7333,2.8333,28617,0
+IMMP.US,D,20160825,000000,3.0183,3.1293,2.87,2.9667,87745,0
+IMMP.US,D,20160826,000000,3,3.0267,2.8333,2.9,31088,0
+IMMP.US,D,20160829,000000,2.8667,2.9,2.8033,2.84,14591,0
+IMMP.US,D,20160830,000000,2.8667,2.8933,2.8333,2.8867,25705,0
+IMMP.US,D,20160831,000000,2.9,2.9,2.8833,2.8833,10899,0
+IMMP.US,D,20160901,000000,2.9,2.9,2.817,2.8337,20826,0
+IMMP.US,D,20160902,000000,2.8337,2.8337,2.8167,2.8337,19766,0
+IMMP.US,D,20160906,000000,2.823,2.894,2.8207,2.8503,24575,0
+IMMP.US,D,20160907,000000,2.84,2.9667,2.84,2.9003,25659,0
+IMMP.US,D,20160908,000000,2.9007,2.9333,2.867,2.9167,8235,0
+IMMP.US,D,20160909,000000,2.8333,2.909,2.8333,2.867,9702,0
+IMMP.US,D,20160912,000000,2.8667,2.9333,2.8667,2.9333,6133,0
+IMMP.US,D,20160913,000000,3.1667,3.2257,2.9667,3,27303,0
+IMMP.US,D,20160914,000000,3.0667,3.0667,2.9667,2.9997,20994,0
+IMMP.US,D,20160915,000000,2.9667,3.0667,2.9667,3.033,16783,0
+IMMP.US,D,20160916,000000,3.0333,3.0817,3,3.0007,7012,0
+IMMP.US,D,20160919,000000,3,3,2.8683,2.9637,26192,0
+IMMP.US,D,20160920,000000,2.9333,3.0333,2.8667,2.967,17135,0
+IMMP.US,D,20160921,000000,2.9333,3,2.9333,2.9337,26696,0
+IMMP.US,D,20160922,000000,2.9333,3,2.9333,2.963,7579,0
+IMMP.US,D,20160923,000000,2.9633,3,2.9217,2.95,39536,0
+IMMP.US,D,20160926,000000,2.9333,2.9667,2.9333,2.95,6804,0
+IMMP.US,D,20160927,000000,2.9333,2.9667,2.9167,2.9333,11151,0
+IMMP.US,D,20160928,000000,2.9333,3.0167,2.917,3.0167,35868,0
+IMMP.US,D,20160929,000000,2.9667,3.0333,2.9333,2.9667,28414,0
+IMMP.US,D,20160930,000000,2.94,2.967,2.94,2.9633,7272,0
+IMMP.US,D,20161003,000000,2.94,2.9667,2.9003,2.9333,17461,0
+IMMP.US,D,20161004,000000,2.9333,2.9667,2.9333,2.95,18561,0
+IMMP.US,D,20161005,000000,3.0333,3.1667,2.9667,3.1667,86810,0
+IMMP.US,D,20161006,000000,2.9703,3.1,2.9703,2.9833,40518,0
+IMMP.US,D,20161007,000000,2.9667,2.9997,2.9333,2.937,16328,0
+IMMP.US,D,20161010,000000,2.9333,3.0527,2.9333,2.9667,17213,0
+IMMP.US,D,20161011,000000,3,3.05,2.9333,2.9333,20467,0
+IMMP.US,D,20161012,000000,3.0003,3.0003,2.9,2.9667,41099,0
+IMMP.US,D,20161013,000000,2.9,2.9667,2.9,2.903,23072,0
+IMMP.US,D,20161014,000000,2.9167,2.9667,2.9,2.9,16149,0
+IMMP.US,D,20161017,000000,2.9293,2.9667,2.9,2.9667,9588,0
+IMMP.US,D,20161018,000000,2.9,2.9633,2.9,2.9633,17822,0
+IMMP.US,D,20161019,000000,2.9,2.9667,2.9,2.9,9542,0
+IMMP.US,D,20161020,000000,2.9,2.9513,2.9,2.9513,3630,0
+IMMP.US,D,20161021,000000,2.9667,2.9667,2.9,2.9233,5162,0
+IMMP.US,D,20161024,000000,2.9,2.9333,2.8667,2.9,27838,0
+IMMP.US,D,20161025,000000,2.8667,2.9253,2.8667,2.9167,15962,0
+IMMP.US,D,20161026,000000,2.929,2.9333,2.8667,2.882,11574,0
+IMMP.US,D,20161027,000000,2.9,2.9,2.8333,2.8783,37733,0
+IMMP.US,D,20161028,000000,2.8333,2.9,2.8167,2.8333,13635,0
+IMMP.US,D,20161031,000000,2.8143,2.8333,2.8,2.825,5188,0
+IMMP.US,D,20161101,000000,2.8667,2.8667,2.7333,2.7667,34038,0
+IMMP.US,D,20161102,000000,2.7667,2.8,2.7417,2.7987,20088,0
+IMMP.US,D,20161103,000000,2.8,2.8,2.5367,2.5367,52792,0
+IMMP.US,D,20161104,000000,2.6667,2.7667,2.6337,2.69,23363,0
+IMMP.US,D,20161107,000000,2.6667,2.7667,2.6,2.6667,14281,0
+IMMP.US,D,20161108,000000,2.6297,2.6667,2.6,2.6167,25056,0
+IMMP.US,D,20161109,000000,2.5333,2.8,2.5333,2.6333,30654,0
+IMMP.US,D,20161110,000000,2.6667,2.7667,2.5333,2.7,23913,0
+IMMP.US,D,20161111,000000,2.8283,2.8283,2.64,2.728,16882,0
+IMMP.US,D,20161114,000000,2.7333,2.7333,2.6667,2.7003,24127,0
+IMMP.US,D,20161115,000000,2.7223,2.7333,2.6667,2.7333,12835,0
+IMMP.US,D,20161116,000000,2.7333,2.7333,2.6883,2.717,13145,0
+IMMP.US,D,20161117,000000,2.667,2.7333,2.6,2.7,14527,0
+IMMP.US,D,20161118,000000,2.6333,2.72,2.6213,2.6833,13958,0
+IMMP.US,D,20161121,000000,2.7,2.7333,2.5593,2.6667,21370,0
+IMMP.US,D,20161122,000000,2.5667,2.6667,2.5667,2.6,21544,0
+IMMP.US,D,20161123,000000,2.6,2.8333,2.6,2.6833,23731,0
+IMMP.US,D,20161125,000000,2.8,2.8,2.7,2.7993,8189,0
+IMMP.US,D,20161128,000000,2.8667,2.9,2.7,2.7333,25428,0
+IMMP.US,D,20161129,000000,2.7333,2.9333,2.7333,2.7833,32024,0
+IMMP.US,D,20161130,000000,2.8667,2.87,2.7347,2.8167,12501,0
+IMMP.US,D,20161201,000000,2.8273,2.8333,2.7,2.7333,15300,0
+IMMP.US,D,20161202,000000,2.8167,2.8167,2.7333,2.7663,7809,0
+IMMP.US,D,20161205,000000,2.7,2.7197,2.5,2.6133,37505,0
+IMMP.US,D,20161206,000000,2.578,2.6667,2.5667,2.58,23473,0
+IMMP.US,D,20161207,000000,2.6667,2.6837,2.5667,2.5803,30962,0
+IMMP.US,D,20161208,000000,2.6667,2.6667,2.5437,2.5437,28211,0
+IMMP.US,D,20161209,000000,2.5333,2.6333,2.4667,2.5,35822,0
+IMMP.US,D,20161212,000000,2.496,2.5663,2.4667,2.5067,15877,0
+IMMP.US,D,20161213,000000,2.512,2.5657,2.5,2.5143,16114,0
+IMMP.US,D,20161214,000000,2.5,2.5,2.404,2.471,13582,0
+IMMP.US,D,20161215,000000,2.4423,2.4667,2.3337,2.3833,43741,0
+IMMP.US,D,20161216,000000,2.3887,2.4987,2.35,2.4,20049,0
+IMMP.US,D,20161219,000000,2.3667,2.4667,1.7003,2.1,193505,0
+IMMP.US,D,20161220,000000,2.1333,2.4,2.1333,2.35,73526,0
+IMMP.US,D,20161221,000000,2.4,2.5,2.3333,2.3403,27414,0
+IMMP.US,D,20161222,000000,2.7997,2.7997,2.4,2.4483,158531,0
+IMMP.US,D,20161223,000000,2.5667,2.5907,2.3333,2.466,74560,0
+IMMP.US,D,20161227,000000,2.37,2.5,2.1753,2.3667,79785,0
+IMMP.US,D,20161228,000000,2.24,2.4,2.22,2.3273,41759,0
+IMMP.US,D,20161229,000000,2.6,3.26,2.06,2.5,3441355,0
+IMMP.US,D,20161230,000000,2.39,2.59,2.275,2.34,166578,0
+IMMP.US,D,20170103,000000,2.4,2.5879,2.35,2.53,144479,0
+IMMP.US,D,20170104,000000,2.54,2.5435,2.4,2.47,82445,0
+IMMP.US,D,20170105,000000,2.6,2.8,2.48,2.51,76892,0
+IMMP.US,D,20170106,000000,2.51,2.5973,2.47,2.5,75126,0
+IMMP.US,D,20170109,000000,2.69,2.69,2.5,2.5,34751,0
+IMMP.US,D,20170110,000000,2.5,2.53,2.42,2.5,19903,0
+IMMP.US,D,20170111,000000,2.57,2.57,2.37,2.47,51755,0
+IMMP.US,D,20170112,000000,2.5,2.6799,2.47,2.56,83201,0
+IMMP.US,D,20170113,000000,2.62,2.62,2.49,2.59,20662,0
+IMMP.US,D,20170117,000000,2.68,2.68,2.552,2.61,32065,0
+IMMP.US,D,20170118,000000,2.59,2.6,2.4,2.515,50629,0
+IMMP.US,D,20170119,000000,2.49,2.5298,2.38,2.4801,21067,0
+IMMP.US,D,20170120,000000,2.5,2.55,2.4,2.53,19025,0
+IMMP.US,D,20170123,000000,2.53,2.64,2.52,2.5734,21751,0
+IMMP.US,D,20170124,000000,2.57,2.58,2.54,2.56,16130,0
+IMMP.US,D,20170125,000000,2.5,2.55,2.4232,2.53,28490,0
+IMMP.US,D,20170126,000000,2.58,2.59,2.49,2.56,25469,0
+IMMP.US,D,20170127,000000,2.61,2.61,2.4938,2.57,21876,0
+IMMP.US,D,20170130,000000,2.5101,2.6189,2.4938,2.54,15234,0
+IMMP.US,D,20170131,000000,2.5362,2.5362,2.45,2.53,12680,0
+IMMP.US,D,20170201,000000,2.52,2.52,2.446,2.47,4687,0
+IMMP.US,D,20170202,000000,2.5,2.5,2.41,2.42,9258,0
+IMMP.US,D,20170203,000000,2.42,2.5,2.42,2.48,18164,0
+IMMP.US,D,20170206,000000,2.4793,2.49,2.44,2.48,9127,0
+IMMP.US,D,20170207,000000,2.51,2.536,2.41,2.47,20261,0
+IMMP.US,D,20170208,000000,2.4521,2.465,2.44,2.45,19295,0
+IMMP.US,D,20170209,000000,2.43,2.451,2.39,2.42,48843,0
+IMMP.US,D,20170210,000000,2.474,2.5,2.29,2.4,54030,0
+IMMP.US,D,20170213,000000,2.42,2.4436,2.4001,2.4198,10963,0
+IMMP.US,D,20170214,000000,2.4043,2.4334,2.38,2.41,11877,0
+IMMP.US,D,20170215,000000,2.4,2.5336,2.37,2.5336,62063,0
+IMMP.US,D,20170216,000000,2.5,2.5,2.4553,2.485,17339,0
+IMMP.US,D,20170217,000000,2.5464,2.58,2.47,2.47,18190,0
+IMMP.US,D,20170221,000000,2.53,2.53,2.47,2.49,20979,0
+IMMP.US,D,20170222,000000,2.4762,2.54,2.4727,2.5,22328,0
+IMMP.US,D,20170223,000000,2.5,2.5,2.45,2.49,28416,0
+IMMP.US,D,20170224,000000,2.452,2.452,2.41,2.41,17738,0
+IMMP.US,D,20170227,000000,2.41,2.4867,2.36,2.39,22652,0
+IMMP.US,D,20170228,000000,2.36,3.24,2.3,2.93,1192602,0
+IMMP.US,D,20170301,000000,2.8,2.81,2.42,2.48,329308,0
+IMMP.US,D,20170302,000000,2.48,2.59,2.4,2.49,57139,0
+IMMP.US,D,20170303,000000,2.4101,2.51,2.4101,2.44,45380,0
+IMMP.US,D,20170306,000000,2.44,2.5,2.44,2.45,33005,0
+IMMP.US,D,20170307,000000,2.44,2.47,2.4,2.42,26690,0
+IMMP.US,D,20170308,000000,2.41,2.445,2.4,2.41,28678,0
+IMMP.US,D,20170309,000000,2.4288,2.48,2.4,2.42,15238,0
+IMMP.US,D,20170310,000000,2.45,2.45,2.4,2.41,13667,0
+IMMP.US,D,20170313,000000,2.42,2.44,2.3,2.36,49473,0
+IMMP.US,D,20170314,000000,2.308,2.34,2.1022,2.23,49870,0
+IMMP.US,D,20170315,000000,2.2413,2.43,2.2413,2.3246,25818,0
+IMMP.US,D,20170316,000000,2.29,2.3799,2.25,2.28,10712,0
+IMMP.US,D,20170317,000000,2.31,2.4099,2.2925,2.4,34525,0
+IMMP.US,D,20170320,000000,2.43,2.5399,2.4,2.43,12891,0
+IMMP.US,D,20170321,000000,2.4411,2.48,2.42,2.46,7924,0
+IMMP.US,D,20170322,000000,2.43,2.4999,2.43,2.48,5382,0
+IMMP.US,D,20170323,000000,2.46,2.48,2.2,2.48,25267,0
+IMMP.US,D,20170324,000000,2.4999,2.565,2.455,2.5,39181,0
+IMMP.US,D,20170327,000000,2.5,2.5,2.33,2.48,8513,0
+IMMP.US,D,20170328,000000,2.4999,2.52,2.4504,2.46,11100,0
+IMMP.US,D,20170329,000000,2.46,2.6,2.46,2.47,33139,0
+IMMP.US,D,20170330,000000,2.43,2.5999,2.43,2.45,19686,0
+IMMP.US,D,20170331,000000,2.4699,2.5786,2.42,2.44,10768,0
+IMMP.US,D,20170403,000000,2.4837,2.5202,2.4554,2.49,14787,0
+IMMP.US,D,20170404,000000,2.4737,2.53,2.4,2.41,27450,0
+IMMP.US,D,20170405,000000,2.45,2.49,2.4258,2.43,22107,0
+IMMP.US,D,20170406,000000,2.45,2.5,2.42,2.45,14387,0
+IMMP.US,D,20170407,000000,2.47,2.5,2.43,2.5,7577,0
+IMMP.US,D,20170410,000000,2.4837,2.495,2.45,2.45,11219,0
+IMMP.US,D,20170411,000000,2.43,2.45,2.4101,2.44,12698,0
+IMMP.US,D,20170412,000000,2.4,2.45,2.4,2.4325,12223,0
+IMMP.US,D,20170413,000000,2.4216,2.45,2.41,2.44,6983,0
+IMMP.US,D,20170417,000000,2.45,2.49,2.4401,2.49,10448,0
+IMMP.US,D,20170418,000000,2.49,2.49,2.42,2.42,19097,0
+IMMP.US,D,20170419,000000,2.5,2.5,2.14,2.34,79349,0
+IMMP.US,D,20170420,000000,2.38,2.51,2.38,2.4,91517,0
+IMMP.US,D,20170421,000000,2.38,2.44,2.38,2.43,14811,0
+IMMP.US,D,20170424,000000,2.42,2.42,2.32,2.32,27155,0
+IMMP.US,D,20170425,000000,2.35,2.43,2.32,2.37,37273,0
+IMMP.US,D,20170426,000000,2.39,2.52,2.382,2.44,12652,0
+IMMP.US,D,20170427,000000,2.4164,2.49,2.4164,2.47,5469,0
+IMMP.US,D,20170428,000000,2.4,2.53,2.4,2.5,46890,0
+IMMP.US,D,20170501,000000,2.4917,2.55,2.48,2.53,36444,0
+IMMP.US,D,20170502,000000,2.46,2.53,2.4,2.45,12488,0
+IMMP.US,D,20170503,000000,2.4912,2.51,2.42,2.468,6107,0
+IMMP.US,D,20170504,000000,2.4901,2.52,2.45,2.45,26670,0
+IMMP.US,D,20170505,000000,2.462,2.54,2.462,2.53,19968,0
+IMMP.US,D,20170508,000000,2.55,2.55,2.49,2.53,16228,0
+IMMP.US,D,20170509,000000,2.5,2.515,2.46,2.46,38632,0
+IMMP.US,D,20170510,000000,2.46,2.5,2.46,2.46,21444,0
+IMMP.US,D,20170511,000000,2.46,2.49,2.46,2.49,16760,0
+IMMP.US,D,20170512,000000,2.46,2.47,2.4,2.41,24492,0
+IMMP.US,D,20170515,000000,2.455,2.455,2.3121,2.38,56644,0
+IMMP.US,D,20170516,000000,2.36,2.42,2.36,2.41,12978,0
+IMMP.US,D,20170517,000000,2.45,2.4547,2.33,2.44,52655,0
+IMMP.US,D,20170518,000000,2.43,2.5,2.39,2.39,19411,0
+IMMP.US,D,20170519,000000,2.3962,2.51,2.3962,2.46,57347,0
+IMMP.US,D,20170522,000000,2.45,2.5,2.4001,2.46,22789,0
+IMMP.US,D,20170523,000000,2.44,2.45,2.4,2.4,15701,0
+IMMP.US,D,20170524,000000,2.42,2.53,2.4199,2.46,20684,0
+IMMP.US,D,20170525,000000,2.49,2.53,2.44,2.44,12263,0
+IMMP.US,D,20170526,000000,2.44,2.5,2.44,2.465,13234,0
+IMMP.US,D,20170530,000000,2.47,2.495,2.4436,2.47,27257,0
+IMMP.US,D,20170531,000000,2.47,2.53,2.47,2.48,33532,0
+IMMP.US,D,20170601,000000,2.52,2.52,2.46,2.52,28435,0
+IMMP.US,D,20170602,000000,2.5067,2.75,2.49,2.6,253986,0
+IMMP.US,D,20170605,000000,2.68,2.79,2.4,2.49,324357,0
+IMMP.US,D,20170606,000000,2.4363,2.47,2.2,2.44,66491,0
+IMMP.US,D,20170607,000000,2.46,2.54,2.4329,2.5,49524,0
+IMMP.US,D,20170608,000000,2.53,2.55,2.4122,2.5,20683,0
+IMMP.US,D,20170609,000000,2.5,2.57,2.28,2.48,75780,0
+IMMP.US,D,20170612,000000,2.53,2.53,2.41,2.41,2833,0
+IMMP.US,D,20170613,000000,2.4564,2.52,2.35,2.39,33202,0
+IMMP.US,D,20170614,000000,2.4127,2.45,2.36,2.3684,32806,0
+IMMP.US,D,20170615,000000,2.37,2.45,2.36,2.39,14338,0
+IMMP.US,D,20170616,000000,2.43,2.43,2.32,2.38,17504,0
+IMMP.US,D,20170619,000000,2.375,2.42,2.34,2.35,10594,0
+IMMP.US,D,20170620,000000,2.385,2.42,2.35,2.4,4940,0
+IMMP.US,D,20170621,000000,2.37,2.4,2.35,2.35,7000,0
+IMMP.US,D,20170622,000000,2.31,2.39,2.307,2.32,31196,0
+IMMP.US,D,20170623,000000,2.35,2.35,2.29,2.32,41231,0
+IMMP.US,D,20170626,000000,2.3,2.38,2.25,2.35,44936,0
+IMMP.US,D,20170627,000000,2.3101,2.44,2.26,2.28,73082,0
+IMMP.US,D,20170628,000000,2.33,2.35,2.2499,2.32,50256,0
+IMMP.US,D,20170629,000000,2.3265,2.4,1.88,2.16,282921,0
+IMMP.US,D,20170630,000000,2.12,2.2,2.03,2.16,138980,0
+IMMP.US,D,20170703,000000,2.22,2.22,2.05,2.175,11738,0
+IMMP.US,D,20170705,000000,2.2,2.2,1.964,2.05,52131,0
+IMMP.US,D,20170706,000000,1.97,2.1,1.86,1.8905,90917,0
+IMMP.US,D,20170707,000000,1.92,1.95,1.9,1.9239,30428,0
+IMMP.US,D,20170710,000000,1.99,2.0047,1.8617,1.87,62219,0
+IMMP.US,D,20170711,000000,1.87,1.9,1.85,1.87,58446,0
+IMMP.US,D,20170712,000000,1.89,1.9,1.8,1.82,104738,0
+IMMP.US,D,20170713,000000,1.8,1.87,1.8,1.87,89291,0
+IMMP.US,D,20170714,000000,1.85,1.87,1.8125,1.86,52074,0
+IMMP.US,D,20170717,000000,1.95,1.95,1.74,1.8,273511,0
+IMMP.US,D,20170718,000000,1.71,1.83,1.71,1.82,101005,0
+IMMP.US,D,20170719,000000,1.77,1.83,1.76,1.8,121810,0
+IMMP.US,D,20170720,000000,1.82,1.82,1.78,1.78,46332,0
+IMMP.US,D,20170721,000000,1.81,1.82,1.7546,1.79,66398,0
+IMMP.US,D,20170724,000000,1.77,1.775,1.72,1.73,70357,0
+IMMP.US,D,20170725,000000,1.8,1.84,1.74,1.79,320640,0
+IMMP.US,D,20170726,000000,1.79,1.82,1.73,1.76,113627,0
+IMMP.US,D,20170727,000000,1.76,1.7676,1.7,1.71,152649,0
+IMMP.US,D,20170728,000000,1.72,1.75,1.72,1.7201,53034,0
+IMMP.US,D,20170731,000000,1.75,1.75,1.55,1.59,276024,0
+IMMP.US,D,20170801,000000,1.64,1.64,1.43,1.5,191103,0
+IMMP.US,D,20170802,000000,1.5,1.5011,1.4,1.46,185330,0
+IMMP.US,D,20170803,000000,1.5,1.5005,1.43,1.47,48759,0
+IMMP.US,D,20170804,000000,1.55,1.6,1.4701,1.55,108479,0
+IMMP.US,D,20170807,000000,1.55,1.69,1.55,1.6525,169372,0
+IMMP.US,D,20170808,000000,1.68,1.7,1.58,1.61,63709,0
+IMMP.US,D,20170809,000000,1.635,1.65,1.57,1.57,125260,0
+IMMP.US,D,20170810,000000,1.56,1.59,1.43,1.51,96780,0
+IMMP.US,D,20170811,000000,1.51,1.6,1.51,1.58,45491,0
+IMMP.US,D,20170814,000000,1.56,1.68,1.55,1.57,506254,0
+IMMP.US,D,20170815,000000,1.58,1.62,1.56,1.58,62345,0
+IMMP.US,D,20170816,000000,1.58,1.6179,1.45,1.51,182957,0
+IMMP.US,D,20170817,000000,1.55,1.6,1.51,1.52,43973,0
+IMMP.US,D,20170818,000000,1.56,1.569,1.51,1.55,66024,0
+IMMP.US,D,20170821,000000,1.56,1.59,1.5101,1.55,106258,0
+IMMP.US,D,20170822,000000,1.5507,1.5538,1.52,1.55,64303,0
+IMMP.US,D,20170823,000000,1.5325,1.6,1.53,1.57,56546,0
+IMMP.US,D,20170824,000000,1.56,1.575,1.55,1.56,81702,0
+IMMP.US,D,20170825,000000,1.58,1.65,1.58,1.61,490551,0
+IMMP.US,D,20170828,000000,1.62,1.66,1.61,1.61,130222,0
+IMMP.US,D,20170829,000000,1.6275,1.65,1.61,1.6411,74547,0
+IMMP.US,D,20170830,000000,1.64,1.68,1.6201,1.66,138393,0
+IMMP.US,D,20170831,000000,1.65,1.73,1.65,1.68,206668,0
+IMMP.US,D,20170901,000000,1.63,1.71,1.63,1.7,41797,0
+IMMP.US,D,20170905,000000,1.7,1.706,1.63,1.66,213226,0
+IMMP.US,D,20170906,000000,1.665,1.665,1.635,1.64,54982,0
+IMMP.US,D,20170907,000000,1.65,1.67,1.62,1.64,103257,0
+IMMP.US,D,20170908,000000,1.6599,1.67,1.62,1.65,134236,0
+IMMP.US,D,20170911,000000,1.67,1.673,1.65,1.66,41954,0
+IMMP.US,D,20170912,000000,1.67,1.67,1.631,1.66,97988,0
+IMMP.US,D,20170913,000000,1.66,1.66,1.63,1.64,39978,0
+IMMP.US,D,20170914,000000,1.65,1.65,1.55,1.6,228217,0
+IMMP.US,D,20170915,000000,1.56,1.6,1.56,1.6,54938,0
+IMMP.US,D,20170918,000000,1.61,1.64,1.6,1.62,45738,0
+IMMP.US,D,20170919,000000,1.64,1.65,1.62,1.62,62373,0
+IMMP.US,D,20170920,000000,1.6,1.64,1.6,1.62,30603,0
+IMMP.US,D,20170921,000000,1.6324,1.64,1.61,1.6279,25015,0
+IMMP.US,D,20170922,000000,1.63,1.64,1.63,1.63,13470,0
+IMMP.US,D,20170925,000000,1.64,1.719,1.637,1.68,173515,0
+IMMP.US,D,20170926,000000,1.71,1.71,1.64,1.67,44520,0
+IMMP.US,D,20170927,000000,1.67,1.7,1.65,1.67,22873,0
+IMMP.US,D,20170928,000000,1.73,1.78,1.73,1.7515,100720,0
+IMMP.US,D,20170929,000000,1.76,1.96,1.76,1.8599,211248,0
+IMMP.US,D,20171002,000000,1.87,2,1.87,1.9361,144174,0
+IMMP.US,D,20171003,000000,1.95,2.16,1.9,2.15,267417,0
+IMMP.US,D,20171004,000000,2.06,2.15,1.9743,2.1,153144,0
+IMMP.US,D,20171005,000000,2.08,2.18,1.92,1.9999,80156,0
+IMMP.US,D,20171006,000000,2.03,2.05,1.9501,1.99,54446,0
+IMMP.US,D,20171009,000000,2.09,2.37,2.01,2.2293,399101,0
+IMMP.US,D,20171010,000000,2.22,2.81,2.22,2.57,914213,0
+IMMP.US,D,20171011,000000,2.5,2.74,2.4,2.65,439207,0
+IMMP.US,D,20171012,000000,2.8,2.85,2.6,2.62,297938,0
+IMMP.US,D,20171013,000000,2.6,2.72,2.35,2.72,357553,0
+IMMP.US,D,20171016,000000,2.74,2.74,2.51,2.57,114026,0
+IMMP.US,D,20171017,000000,2.57,2.57,2.3,2.36,163268,0
+IMMP.US,D,20171018,000000,2.37,2.4,2.3,2.38,88188,0
+IMMP.US,D,20171019,000000,2.34,2.38,2.27,2.36,55181,0
+IMMP.US,D,20171020,000000,2.34,2.45,2.2201,2.24,148806,0
+IMMP.US,D,20171023,000000,2.33,2.35,2.2101,2.23,52128,0
+IMMP.US,D,20171024,000000,2.28,2.32,2.181,2.2,91001,0
+IMMP.US,D,20171025,000000,2.29,2.31,2.18,2.28,98848,0
+IMMP.US,D,20171026,000000,2.24,2.25,2.1,2.1,37985,0
+IMMP.US,D,20171027,000000,2.1,2.19,2.1,2.11,35149,0
+IMMP.US,D,20171030,000000,2.15,2.24,2.1,2.24,101579,0
+IMMP.US,D,20171031,000000,2.25,2.25,2.15,2.2001,42488,0
+IMMP.US,D,20171101,000000,2.22,2.22,2.11,2.13,38962,0
+IMMP.US,D,20171102,000000,2.11,2.17,2.1,2.12,49790,0
+IMMP.US,D,20171103,000000,2.11,2.17,2.11,2.15,33311,0
+IMMP.US,D,20171106,000000,2.15,2.1502,2.06,2.1,71749,0
+IMMP.US,D,20171107,000000,2.1,2.12,2.061,2.08,70692,0
+IMMP.US,D,20171108,000000,2.0849,2.15,2.07,2.14,60937,0
+IMMP.US,D,20171109,000000,2.3,2.46,2.12,2.13,149592,0
+IMMP.US,D,20171110,000000,2.11,2.17,2.02,2.07,66253,0
+IMMP.US,D,20171113,000000,2.02,2.03,1.85,1.87,153380,0
+IMMP.US,D,20171114,000000,1.81,1.86,1.75,1.7501,118653,0
+IMMP.US,D,20171115,000000,1.78,1.7888,1.71,1.73,57325,0
+IMMP.US,D,20171116,000000,1.76,1.869,1.76,1.8,53557,0
+IMMP.US,D,20171117,000000,1.84,1.84,1.73,1.73,85847,0
+IMMP.US,D,20171120,000000,1.73,1.76,1.66,1.68,57035,0
+IMMP.US,D,20171121,000000,1.7,1.719,1.6221,1.65,45484,0
+IMMP.US,D,20171122,000000,1.78,1.82,1.56,1.57,167000,0
+IMMP.US,D,20171124,000000,1.74,1.75,1.68,1.71,104997,0
+IMMP.US,D,20171127,000000,1.76,1.7605,1.72,1.7582,32237,0
+IMMP.US,D,20171128,000000,1.74,1.8,1.66,1.7101,52603,0
+IMMP.US,D,20171129,000000,1.71,1.7147,1.7,1.7147,41224,0
+IMMP.US,D,20171130,000000,1.72,1.77,1.7,1.71,37107,0
+IMMP.US,D,20171201,000000,1.37,2,1.37,1.72,19600,0
+IMMP.US,D,20171204,000000,1.71,1.77,1.71,1.76,37008,0
+IMMP.US,D,20171205,000000,2.01,2.01,1.8,1.87,26665,0
+IMMP.US,D,20171206,000000,2,2,1.78,1.8,47051,0
+IMMP.US,D,20171207,000000,1.8095,1.8189,1.76,1.7848,30435,0
+IMMP.US,D,20171208,000000,1.8053,1.8053,1.7,1.76,35135,0
+IMMP.US,D,20171211,000000,1.79,1.79,1.69,1.6901,46414,0
+IMMP.US,D,20171212,000000,1.69,1.7197,1.69,1.7,15964,0
+IMMP.US,D,20171213,000000,1.78,1.78,1.61,1.7,49859,0
+IMMP.US,D,20171214,000000,1.67,1.68,1.65,1.66,27506,0
+IMMP.US,D,20171215,000000,1.7215,1.7215,1.49,1.6543,49561,0
+IMMP.US,D,20171218,000000,1.7,1.7,1.51,1.57,107218,0
+IMMP.US,D,20171219,000000,1.6,1.6499,1.56,1.6,54613,0
+IMMP.US,D,20171220,000000,1.62,1.655,1.55,1.55,73194,0
+IMMP.US,D,20171221,000000,1.6,1.601,1.5,1.53,118931,0
+IMMP.US,D,20171222,000000,1.49,1.54,1.41,1.5201,85931,0
+IMMP.US,D,20171226,000000,1.53,1.53,1.245,1.32,181073,0
+IMMP.US,D,20171227,000000,1.35,1.4199,1.35,1.4,113806,0
+IMMP.US,D,20171228,000000,1.4,1.5499,1.4,1.53,95796,0
+IMMP.US,D,20171229,000000,1.55,1.6392,1.4201,1.57,71372,0
+IMMP.US,D,20180102,000000,1.639,1.6433,1.6,1.64,54052,0
+IMMP.US,D,20180103,000000,1.6001,1.69,1.6,1.66,51870,0
+IMMP.US,D,20180104,000000,1.6417,1.71,1.62,1.7,45873,0
+IMMP.US,D,20180105,000000,1.72,1.745,1.66,1.745,42119,0
+IMMP.US,D,20180108,000000,1.75,1.8,1.75,1.76,25782,0
+IMMP.US,D,20180109,000000,1.78,1.865,1.78,1.8593,45813,0
+IMMP.US,D,20180110,000000,1.82,1.85,1.75,1.85,29820,0
+IMMP.US,D,20180111,000000,1.91,1.91,1.78,1.8487,9960,0
+IMMP.US,D,20180112,000000,1.86,1.8999,1.85,1.8999,17535,0
+IMMP.US,D,20180116,000000,1.95,1.955,1.8263,1.9,61074,0
+IMMP.US,D,20180117,000000,1.8979,1.8985,1.87,1.87,8088,0
+IMMP.US,D,20180118,000000,1.87,1.88,1.86,1.88,11432,0
+IMMP.US,D,20180119,000000,1.835,1.8548,1.82,1.8548,9338,0
+IMMP.US,D,20180122,000000,1.85,1.91,1.85,1.8795,13499,0
+IMMP.US,D,20180123,000000,1.84,1.99,1.84,1.8701,14354,0
+IMMP.US,D,20180124,000000,1.95,1.95,1.9,1.9,23062,0
+IMMP.US,D,20180125,000000,1.92,1.92,1.846,1.87,11872,0
+IMMP.US,D,20180126,000000,1.89,1.9,1.81,1.8698,15092,0
+IMMP.US,D,20180129,000000,1.85,1.875,1.81,1.8201,19238,0
+IMMP.US,D,20180130,000000,1.81,1.8799,1.76,1.8799,26777,0
+IMMP.US,D,20180131,000000,1.91,1.9108,1.75,1.81,21229,0
+IMMP.US,D,20180201,000000,1.76,1.8099,1.76,1.77,15429,0
+IMMP.US,D,20180202,000000,1.85,1.85,1.7156,1.76,15895,0
+IMMP.US,D,20180205,000000,1.74,1.7699,1.6632,1.67,29364,0
+IMMP.US,D,20180206,000000,1.67,1.789,1.67,1.77,93396,0
+IMMP.US,D,20180207,000000,1.8,1.8,1.671,1.7222,14481,0
+IMMP.US,D,20180208,000000,1.92,1.92,1.735,1.74,17889,0
+IMMP.US,D,20180209,000000,1.8,1.82,1.7,1.75,45487,0
+IMMP.US,D,20180212,000000,1.7614,1.771,1.68,1.74,17874,0
+IMMP.US,D,20180213,000000,1.81,1.815,1.73,1.77,7840,0
+IMMP.US,D,20180214,000000,1.755,1.8453,1.75,1.79,10117,0
+IMMP.US,D,20180215,000000,1.784,1.825,1.7639,1.825,24317,0
+IMMP.US,D,20180216,000000,1.8,1.8,1.77,1.7889,10687,0
+IMMP.US,D,20180220,000000,1.776,1.776,1.7242,1.73,13662,0
+IMMP.US,D,20180221,000000,1.71,1.8002,1.71,1.79,20873,0
+IMMP.US,D,20180222,000000,1.7986,1.829,1.78,1.79,8497,0
+IMMP.US,D,20180223,000000,1.82,1.82,1.781,1.79,17429,0
+IMMP.US,D,20180226,000000,1.79,1.85,1.79,1.82,29738,0
+IMMP.US,D,20180227,000000,1.8,1.8298,1.8,1.8,21252,0
+IMMP.US,D,20180228,000000,1.8,1.85,1.8,1.82,50673,0
+IMMP.US,D,20180301,000000,1.8212,1.849,1.8,1.845,7410,0
+IMMP.US,D,20180302,000000,1.79,1.86,1.79,1.85,13103,0
+IMMP.US,D,20180305,000000,1.84,1.85,1.8,1.85,7997,0
+IMMP.US,D,20180306,000000,1.85,1.8675,1.8,1.8675,66202,0
+IMMP.US,D,20180307,000000,1.8622,1.92,1.811,1.85,56142,0
+IMMP.US,D,20180308,000000,1.83,1.8943,1.83,1.84,35705,0
+IMMP.US,D,20180309,000000,1.82,1.8796,1.81,1.83,20753,0
+IMMP.US,D,20180312,000000,2.11,2.4499,2.04,2.131,459749,0
+IMMP.US,D,20180313,000000,2.17,2.1999,1.96,2.03,73649,0
+IMMP.US,D,20180314,000000,2.04,2.04,1.91,1.931,30279,0
+IMMP.US,D,20180315,000000,1.97,1.97,1.88,1.9321,31465,0
+IMMP.US,D,20180316,000000,2,2,1.85,1.87,55697,0
+IMMP.US,D,20180319,000000,1.96,2.0027,1.8879,1.8879,74922,0
+IMMP.US,D,20180320,000000,1.95,1.95,1.85,1.92,33221,0
+IMMP.US,D,20180321,000000,1.92,1.92,1.85,1.8801,19771,0
+IMMP.US,D,20180322,000000,1.92,1.92,1.89,1.89,21992,0
+IMMP.US,D,20180323,000000,2.2,2.2,1.85,1.89,47097,0
+IMMP.US,D,20180326,000000,1.89,1.89,1.78,1.81,59995,0
+IMMP.US,D,20180327,000000,1.8045,1.84,1.76,1.84,16103,0
+IMMP.US,D,20180328,000000,1.7832,1.849,1.77,1.81,24303,0
+IMMP.US,D,20180329,000000,1.84,2.03,1.76,1.9,317553,0
+IMMP.US,D,20180402,000000,1.93,1.95,1.81,1.9,23163,0
+IMMP.US,D,20180403,000000,1.8568,1.8568,1.73,1.799,21585,0
+IMMP.US,D,20180404,000000,1.8,1.88,1.7,1.7936,32716,0
+IMMP.US,D,20180405,000000,1.76,1.87,1.76,1.77,19070,0
+IMMP.US,D,20180406,000000,1.81,1.81,1.76,1.79,18234,0
+IMMP.US,D,20180409,000000,1.8,1.8405,1.79,1.8,4725,0
+IMMP.US,D,20180410,000000,1.87,1.93,1.87,1.93,17758,0
+IMMP.US,D,20180411,000000,1.89,1.985,1.89,1.945,18679,0
+IMMP.US,D,20180412,000000,1.83,1.958,1.83,1.93,4036,0
+IMMP.US,D,20180413,000000,1.98,1.98,1.8,1.93,24609,0
+IMMP.US,D,20180416,000000,1.8091,1.88,1.8,1.85,23823,0
+IMMP.US,D,20180417,000000,1.86,1.8701,1.81,1.85,30480,0
+IMMP.US,D,20180418,000000,1.84,1.86,1.84,1.84,16262,0
+IMMP.US,D,20180419,000000,1.84,1.88,1.8201,1.85,11576,0
+IMMP.US,D,20180420,000000,1.84,1.87,1.82,1.82,19707,0
+IMMP.US,D,20180423,000000,1.82,1.86,1.81,1.84,39445,0
+IMMP.US,D,20180424,000000,1.83,1.86,1.81,1.84,9244,0
+IMMP.US,D,20180425,000000,1.82,1.85,1.81,1.81,21411,0
+IMMP.US,D,20180426,000000,1.8,1.91,1.79,1.9,31122,0
+IMMP.US,D,20180427,000000,1.871,1.9,1.87,1.87,24493,0
+IMMP.US,D,20180430,000000,1.8734,1.89,1.87,1.87,35343,0
+IMMP.US,D,20180501,000000,1.87,1.9,1.8101,1.85,14602,0
+IMMP.US,D,20180502,000000,1.88,1.88,1.85,1.85,7952,0
+IMMP.US,D,20180503,000000,1.868,2.25,1.85,1.91,215640,0
+IMMP.US,D,20180504,000000,1.9445,1.97,1.9,1.95,14844,0
+IMMP.US,D,20180507,000000,1.99,1.99,1.85,1.93,32589,0
+IMMP.US,D,20180508,000000,1.96,1.96,1.89,1.91,6212,0
+IMMP.US,D,20180509,000000,1.9,1.95,1.85,1.85,30819,0
+IMMP.US,D,20180510,000000,1.89,1.9,1.8601,1.871,31894,0
+IMMP.US,D,20180511,000000,1.85,1.94,1.85,1.9242,6255,0
+IMMP.US,D,20180514,000000,1.95,2.14,1.9326,2.13,109256,0
+IMMP.US,D,20180515,000000,2.15,2.2499,2.015,2.2,179383,0
+IMMP.US,D,20180516,000000,2.2,2.22,2.1163,2.1701,128632,0
+IMMP.US,D,20180517,000000,2.19,2.2224,2.13,2.13,46305,0
+IMMP.US,D,20180518,000000,2.2,2.2,2.1649,2.17,13378,0
+IMMP.US,D,20180521,000000,2.2,2.2,2.1034,2.2,22302,0
+IMMP.US,D,20180522,000000,2.22,2.25,2.14,2.22,39589,0
+IMMP.US,D,20180523,000000,2.35,2.54,2.32,2.53,91586,0
+IMMP.US,D,20180524,000000,2.54,2.6599,2.48,2.58,171829,0
+IMMP.US,D,20180525,000000,2.63,2.65,2.481,2.58,166196,0
+IMMP.US,D,20180529,000000,2.6,2.6,2.42,2.45,153973,0
+IMMP.US,D,20180530,000000,2.55,2.82,2.55,2.695,603203,0
+IMMP.US,D,20180531,000000,2.75,2.92,2.75,2.899,288113,0
+IMMP.US,D,20180601,000000,3.06,3.06,2.8653,2.95,145846,0
+IMMP.US,D,20180604,000000,3.05,3.0513,2.56,2.79,236841,0
+IMMP.US,D,20180605,000000,2.77,2.7899,2.6,2.64,136864,0
+IMMP.US,D,20180606,000000,2.59,2.7,2.45,2.6,65270,0
+IMMP.US,D,20180607,000000,2.48,2.64,2.48,2.6,49031,0
+IMMP.US,D,20180608,000000,2.55,2.69,2.46,2.49,28675,0
+IMMP.US,D,20180611,000000,2.49,2.4938,2.42,2.4299,170259,0
+IMMP.US,D,20180612,000000,2.43,2.64,2.43,2.64,126241,0
+IMMP.US,D,20180613,000000,2.69,2.75,2.56,2.73,146682,0
+IMMP.US,D,20180614,000000,2.72,2.75,2.621,2.7,83688,0
+IMMP.US,D,20180615,000000,2.75,2.75,2.6,2.725,40783,0
+IMMP.US,D,20180618,000000,2.7,2.7,2.49,2.49,76456,0
+IMMP.US,D,20180619,000000,2.5,2.5,2.15,2.23,246587,0
+IMMP.US,D,20180620,000000,2.19,2.42,2.151,2.36,114090,0
+IMMP.US,D,20180621,000000,2.34,2.42,2.29,2.3447,54152,0
+IMMP.US,D,20180622,000000,2.44,2.44,2.3,2.35,31404,0
+IMMP.US,D,20180625,000000,2.35,2.35,2.231,2.31,61079,0
+IMMP.US,D,20180626,000000,2.29,2.35,2.2799,2.28,35593,0
+IMMP.US,D,20180627,000000,2.25,2.2913,2.17,2.2,101610,0
+IMMP.US,D,20180628,000000,2.23,2.35,2.18,2.35,105484,0
+IMMP.US,D,20180629,000000,2.37,2.41,2.318,2.38,31322,0
+IMMP.US,D,20180702,000000,2.48,2.48,2.334,2.4699,55483,0
+IMMP.US,D,20180703,000000,2.45,2.47,2.351,2.45,59490,0
+IMMP.US,D,20180705,000000,2.44,2.64,2.4212,2.61,169806,0
+IMMP.US,D,20180706,000000,2.64,2.65,2.555,2.58,75763,0
+IMMP.US,D,20180709,000000,2.64,2.75,2.6,2.7,89015,0
+IMMP.US,D,20180710,000000,2.7,2.75,2.69,2.7107,65677,0
+IMMP.US,D,20180711,000000,2.68,2.69,2.63,2.67,31577,0
+IMMP.US,D,20180712,000000,2.6529,2.67,2.6185,2.6185,28362,0
+IMMP.US,D,20180713,000000,2.6101,2.66,2.578,2.6,14623,0
+IMMP.US,D,20180716,000000,2.58,2.625,2.5325,2.54,24561,0
+IMMP.US,D,20180717,000000,2.59,2.64,2.55,2.64,23818,0
+IMMP.US,D,20180718,000000,2.64,2.67,2.6,2.63,16497,0
+IMMP.US,D,20180719,000000,2.6,2.6,2.58,2.58,10290,0
+IMMP.US,D,20180720,000000,2.58,2.6,2.58,2.6,31687,0
+IMMP.US,D,20180723,000000,2.6,2.63,2.58,2.6,20712,0
+IMMP.US,D,20180724,000000,2.55,2.55,2.4501,2.47,71937,0
+IMMP.US,D,20180725,000000,2.45,2.53,2.45,2.47,23348,0
+IMMP.US,D,20180726,000000,2.48,2.6231,2.35,2.5,101508,0
+IMMP.US,D,20180727,000000,2.52,2.535,2.3821,2.5,134480,0
+IMMP.US,D,20180730,000000,2.54,2.6,2.45,2.6,23204,0
+IMMP.US,D,20180731,000000,2.5,2.5,2.41,2.48,83760,0
+IMMP.US,D,20180801,000000,2.48,2.5,2.37,2.5,35504,0
+IMMP.US,D,20180802,000000,2.48,2.65,2.48,2.62,36512,0
+IMMP.US,D,20180803,000000,2.65,2.7,2.56,2.7,49954,0
+IMMP.US,D,20180806,000000,2.72,2.75,2.54,2.72,55748,0
+IMMP.US,D,20180807,000000,2.7,2.74,2.53,2.54,10375,0
+IMMP.US,D,20180808,000000,2.56,2.75,2.55,2.75,32016,0
+IMMP.US,D,20180809,000000,2.7,2.75,2.62,2.62,30513,0
+IMMP.US,D,20180810,000000,2.72,2.72,2.61,2.66,8095,0
+IMMP.US,D,20180813,000000,2.63,2.66,2.585,2.63,17686,0
+IMMP.US,D,20180814,000000,2.6,2.6,2.43,2.51,41670,0
+IMMP.US,D,20180815,000000,2.49,2.53,2.45,2.45,20526,0
+IMMP.US,D,20180816,000000,2.5,2.56,2.35,2.45,25915,0
+IMMP.US,D,20180817,000000,2.3997,2.6,2.3501,2.56,31170,0
+IMMP.US,D,20180820,000000,2.5164,2.57,2.43,2.56,4818,0
+IMMP.US,D,20180821,000000,2.4953,2.59,2.4384,2.5,14670,0
+IMMP.US,D,20180822,000000,2.45,2.55,2.45,2.46,21410,0
+IMMP.US,D,20180823,000000,2.5,2.55,2.46,2.53,11478,0
+IMMP.US,D,20180824,000000,2.5349,2.55,2.465,2.52,43376,0
+IMMP.US,D,20180827,000000,2.49,2.55,2.49,2.5,22929,0
+IMMP.US,D,20180828,000000,2.52,2.54,2.4801,2.53,7074,0
+IMMP.US,D,20180829,000000,2.54,2.75,2.5355,2.66,152036,0
+IMMP.US,D,20180830,000000,2.66,2.94,2.6309,2.8,265565,0
+IMMP.US,D,20180831,000000,2.7,2.74,2.35,2.61,183036,0
+IMMP.US,D,20180904,000000,2.68,2.7,2.55,2.59,83064,0
+IMMP.US,D,20180905,000000,2.6,3.04,2.5201,2.9,436073,0
+IMMP.US,D,20180906,000000,3,3.359,2.76,3.06,731467,0
+IMMP.US,D,20180907,000000,3.08,3.08,2.84,3.02,226713,0
+IMMP.US,D,20180910,000000,3,3.28,2.817,3.19,392991,0
+IMMP.US,D,20180911,000000,3.2,3.27,3.01,3.04,100378,0
+IMMP.US,D,20180912,000000,2.99,3.25,2.91,3.15,168036,0
+IMMP.US,D,20180913,000000,3.2,3.2,3.04,3.06,70611,0
+IMMP.US,D,20180914,000000,3.02,3.18,3.0101,3.13,56960,0
+IMMP.US,D,20180917,000000,3.07,3.13,3,3.03,114558,0
+IMMP.US,D,20180918,000000,3,3.015,2.93,2.93,104341,0
+IMMP.US,D,20180919,000000,2.901,3.15,2.72,3.08,207134,0
+IMMP.US,D,20180920,000000,3.05,3.18,2.95,3.05,154316,0
+IMMP.US,D,20180921,000000,3.1,3.1899,2.9502,3.01,97263,0
+IMMP.US,D,20180924,000000,3.25,3.2799,3.1265,3.22,120074,0
+IMMP.US,D,20180925,000000,3.31,3.92,3.1593,3.62,788318,0
+IMMP.US,D,20180926,000000,3.58,3.68,3.4235,3.56,342919,0
+IMMP.US,D,20180927,000000,3.55,3.55,3.2803,3.3401,174454,0
+IMMP.US,D,20180928,000000,3.7,3.93,3.4285,3.7,827530,0
+IMMP.US,D,20181001,000000,3.81,4.21,3.75,3.9,651164,0
+IMMP.US,D,20181002,000000,3.94,3.95,3.6,3.77,225561,0
+IMMP.US,D,20181003,000000,3.8,3.8,3.6136,3.75,129234,0
+IMMP.US,D,20181004,000000,3.72,3.72,3.5,3.51,182189,0
+IMMP.US,D,20181005,000000,3.5,3.57,3.3,3.46,226038,0
+IMMP.US,D,20181008,000000,3.45,3.46,3.03,3.21,224349,0
+IMMP.US,D,20181009,000000,3.17,3.33,3.1101,3.15,87490,0
+IMMP.US,D,20181010,000000,3.12,3.21,2.9,2.9,145356,0
+IMMP.US,D,20181011,000000,2.85,3.1863,2.82,3.02,118346,0
+IMMP.US,D,20181012,000000,3.13,3.2,3.02,3.02,57705,0
+IMMP.US,D,20181015,000000,3,3.14,2.96,3,78284,0
+IMMP.US,D,20181016,000000,3.05,3.18,3.01,3.16,70352,0
+IMMP.US,D,20181017,000000,3.18,3.3703,3.152,3.32,60865,0
+IMMP.US,D,20181018,000000,3.32,3.4252,3.21,3.39,140547,0
+IMMP.US,D,20181019,000000,3.39,3.41,3.18,3.23,52149,0
+IMMP.US,D,20181022,000000,3.2,3.31,3,3.05,77659,0
+IMMP.US,D,20181023,000000,3.07,3.11,2.8877,3.03,80238,0
+IMMP.US,D,20181024,000000,3.01,3.03,2.83,2.83,94199,0
+IMMP.US,D,20181025,000000,2.74,2.94,2.7,2.89,76508,0
+IMMP.US,D,20181026,000000,2.88,3.01,2.88,3.01,33001,0
+IMMP.US,D,20181029,000000,3.01,3.02,2.91,2.92,97960,0
+IMMP.US,D,20181030,000000,2.91,3,2.8712,2.99,21575,0
+IMMP.US,D,20181031,000000,2.92,3.03,2.8,3,95470,0
+IMMP.US,D,20181101,000000,2.95,3.15,2.95,3.14,41671,0
+IMMP.US,D,20181102,000000,3.1,3.2973,3.1,3.18,60325,0
+IMMP.US,D,20181105,000000,3.2816,3.39,3.2216,3.27,53217,0
+IMMP.US,D,20181106,000000,3.27,3.33,3.1351,3.3,46979,0
+IMMP.US,D,20181107,000000,3.31,3.33,3.12,3.31,20617,0
+IMMP.US,D,20181108,000000,3.26,3.34,3.2,3.2,43976,0
+IMMP.US,D,20181109,000000,3.21,3.28,3.08,3.22,57349,0
+IMMP.US,D,20181112,000000,3.12,3.1356,2.8,2.99,161334,0
+IMMP.US,D,20181113,000000,2.9727,3.0162,2.7,2.72,261372,0
+IMMP.US,D,20181114,000000,2.8,2.82,2.62,2.79,158124,0
+IMMP.US,D,20181115,000000,2.75,2.7962,2.6706,2.72,81517,0
+IMMP.US,D,20181116,000000,2.75,2.75,2.63,2.68,71001,0
+IMMP.US,D,20181119,000000,2.65,2.6725,2.61,2.61,31071,0
+IMMP.US,D,20181120,000000,2.61,2.6502,2.59,2.59,18092,0
+IMMP.US,D,20181121,000000,2.59,2.65,2.5834,2.6173,46026,0
+IMMP.US,D,20181123,000000,2.74,2.86,2.71,2.77,18607,0
+IMMP.US,D,20181126,000000,2.8,2.8,2.66,2.66,15644,0
+IMMP.US,D,20181127,000000,2.61,2.65,2.55,2.63,38386,0
+IMMP.US,D,20181128,000000,2.6,2.72,2.56,2.7017,52898,0
+IMMP.US,D,20181129,000000,2.69,2.75,2.59,2.59,17018,0
+IMMP.US,D,20181130,000000,2.71,2.71,2.56,2.65,25888,0
+IMMP.US,D,20181203,000000,2.64,2.77,2.6156,2.67,15527,0
+IMMP.US,D,20181204,000000,2.71,2.72,2.555,2.72,19739,0
+IMMP.US,D,20181206,000000,2.7,2.7161,2.52,2.54,41896,0
+IMMP.US,D,20181207,000000,2.54,2.6,2.42,2.43,37837,0
+IMMP.US,D,20181210,000000,2.41,2.4117,2.31,2.41,40809,0
+IMMP.US,D,20181211,000000,2.39,2.5,2.34,2.34,74061,0
+IMMP.US,D,20181212,000000,2.3976,2.4,2.3,2.32,47060,0
+IMMP.US,D,20181213,000000,2.32,2.38,2.31,2.32,42796,0
+IMMP.US,D,20181214,000000,2.33,2.4062,2.32,2.34,13220,0
+IMMP.US,D,20181217,000000,2.32,2.3878,2.2,2.22,81706,0
+IMMP.US,D,20181218,000000,2.2211,2.24,2.2,2.23,64497,0
+IMMP.US,D,20181219,000000,2.17,2.3,2.07,2.12,77574,0
+IMMP.US,D,20181220,000000,2.11,2.12,1.95,1.99,60496,0
+IMMP.US,D,20181221,000000,1.94,2,1.88,1.91,68418,0
+IMMP.US,D,20181224,000000,1.89,2,1.86,1.91,36196,0
+IMMP.US,D,20181226,000000,1.92,2,1.84,1.89,64732,0
+IMMP.US,D,20181227,000000,1.87,1.87,1.77,1.85,85909,0
+IMMP.US,D,20181228,000000,1.86,2.1899,1.82,1.89,36206,0
+IMMP.US,D,20181231,000000,1.81,1.95,1.809,1.84,40043,0
+IMMP.US,D,20190102,000000,1.85,2.0995,1.8408,2.04,20676,0
+IMMP.US,D,20190103,000000,2.08,2.08,2.0353,2.05,12009,0
+IMMP.US,D,20190104,000000,2.06,2.28,2.06,2.15,39202,0
+IMMP.US,D,20190107,000000,2.34,2.34,2.0402,2.15,64581,0
+IMMP.US,D,20190108,000000,2.1148,2.15,2.08,2.1399,24119,0
+IMMP.US,D,20190109,000000,2.18,2.3107,2.15,2.18,41949,0
+IMMP.US,D,20190110,000000,2.19,2.2,2.11,2.15,9183,0
+IMMP.US,D,20190111,000000,2.19,2.27,2.19,2.22,21646,0
+IMMP.US,D,20190114,000000,2.2,2.3,2.18,2.25,14097,0
+IMMP.US,D,20190115,000000,2.22,2.33,2.22,2.28,3316,0
+IMMP.US,D,20190116,000000,2.3,2.3,2.2049,2.25,16888,0
+IMMP.US,D,20190117,000000,2.21,2.25,2.15,2.25,1771,0
+IMMP.US,D,20190118,000000,2.29,2.29,2.1599,2.18,16145,0
+IMMP.US,D,20190122,000000,2.15,2.1748,2.09,2.1688,15761,0
+IMMP.US,D,20190123,000000,2.13,2.2,2.08,2.2,23508,0
+IMMP.US,D,20190124,000000,2.08,2.22,2.08,2.08,9607,0
+IMMP.US,D,20190125,000000,2.08,2.15,2.065,2.1,30267,0
+IMMP.US,D,20190128,000000,2.1,2.14,2.05,2.13,16991,0
+IMMP.US,D,20190129,000000,2.1273,2.21,2.06,2.1312,37737,0
+IMMP.US,D,20190130,000000,2.13,2.2697,2.13,2.21,90224,0
+IMMP.US,D,20190131,000000,2.29,2.3684,2.2,2.23,22213,0
+IMMP.US,D,20190201,000000,2.3192,2.321,2.2,2.2,7473,0
+IMMP.US,D,20190204,000000,2.2,2.31,2.2,2.2,6496,0
+IMMP.US,D,20190205,000000,2.2,2.24,2.136,2.15,29979,0
+IMMP.US,D,20190206,000000,2.16,2.24,2.16,2.18,17346,0
+IMMP.US,D,20190207,000000,2.2,2.25,2.19,2.21,17534,0
+IMMP.US,D,20190208,000000,2.25,2.3,2.19,2.3,15265,0
+IMMP.US,D,20190211,000000,2.31,2.32,2.11,2.16,21166,0
+IMMP.US,D,20190212,000000,2.22,2.2399,2.13,2.14,5930,0
+IMMP.US,D,20190213,000000,2.23,2.2498,2.14,2.14,32372,0
+IMMP.US,D,20190214,000000,2.14,2.22,2.14,2.17,4339,0
+IMMP.US,D,20190215,000000,2.14,2.2326,2.07,2.19,61816,0
+IMMP.US,D,20190219,000000,2.17,2.2,2.09,2.11,31416,0
+IMMP.US,D,20190220,000000,2.12,2.15,2.11,2.12,15062,0
+IMMP.US,D,20190221,000000,2.11,2.12,2.01,2.03,36975,0
+IMMP.US,D,20190222,000000,2.02,2.15,2,2,39805,0
+IMMP.US,D,20190225,000000,1.99,2,1.95,1.97,81221,0
+IMMP.US,D,20190226,000000,2.03,2.18,2,2.15,78001,0
+IMMP.US,D,20190227,000000,2.1525,2.25,2.11,2.18,46374,0
+IMMP.US,D,20190228,000000,2.25,2.43,2.21,2.22,430187,0
+IMMP.US,D,20190301,000000,2.2,2.4,2.1947,2.34,101092,0
+IMMP.US,D,20190304,000000,2.33,2.5,2.2521,2.36,135169,0
+IMMP.US,D,20190305,000000,2.36,2.5,2.34,2.43,132273,0
+IMMP.US,D,20190306,000000,2.49,2.5668,2.201,2.32,125892,0
+IMMP.US,D,20190307,000000,2.31,2.42,2.26,2.29,58094,0
+IMMP.US,D,20190308,000000,2.37,2.52,2.33,2.43,70705,0
+IMMP.US,D,20190311,000000,2.42,2.42,2.27,2.31,29727,0
+IMMP.US,D,20190312,000000,2.35,2.35,2.26,2.29,32864,0
+IMMP.US,D,20190313,000000,2.29,2.3618,2.29,2.3,17772,0
+IMMP.US,D,20190314,000000,2.3081,2.3081,2.25,2.29,23965,0
+IMMP.US,D,20190315,000000,2.3,2.3,2.22,2.28,39055,0
+IMMP.US,D,20190318,000000,2.31,2.38,2.28,2.38,18542,0
+IMMP.US,D,20190319,000000,2.41,2.41,2.36,2.36,29835,0
+IMMP.US,D,20190320,000000,2.36,2.5578,2.36,2.405,156160,0
+IMMP.US,D,20190321,000000,2.36,2.43,2.24,2.24,50270,0
+IMMP.US,D,20190322,000000,3.22,3.23,2.52,2.57,11700189,0
+IMMP.US,D,20190325,000000,2.4,2.545,2.29,2.4,639777,0
+IMMP.US,D,20190326,000000,2.4,2.4,2.26,2.28,275001,0
+IMMP.US,D,20190327,000000,2.33,2.33,2.15,2.21,284542,0
+IMMP.US,D,20190328,000000,2.2,2.28,2.12,2.2,143616,0
+IMMP.US,D,20190329,000000,2.19,2.26,2.18,2.18,96528,0
+IMMP.US,D,20190401,000000,2.18,2.2,2.11,2.16,93642,0
+IMMP.US,D,20190402,000000,2.17,2.22,2.15,2.16,75707,0
+IMMP.US,D,20190403,000000,2.18,2.19,2.01,2.07,194517,0
+IMMP.US,D,20190404,000000,2.05,2.165,2.05,2.09,82178,0
+IMMP.US,D,20190405,000000,2.09,2.09,2.02,2.0501,90747,0
+IMMP.US,D,20190408,000000,2.04,2.1005,2.02,2.05,108710,0
+IMMP.US,D,20190409,000000,2.02,2.04,1.95,1.98,79687,0
+IMMP.US,D,20190410,000000,1.98,2.045,1.9716,1.98,42319,0
+IMMP.US,D,20190411,000000,2,2.03,1.95,2,78553,0
+IMMP.US,D,20190412,000000,1.99,1.99,1.91,1.91,76258,0
+IMMP.US,D,20190415,000000,1.93,1.966,1.86,1.89,113770,0
+IMMP.US,D,20190416,000000,1.88,2,1.86,1.94,44821,0
+IMMP.US,D,20190417,000000,2.0048,2.0048,1.86,1.88,89249,0
+IMMP.US,D,20190418,000000,1.87,1.97,1.85,1.9,49888,0
+IMMP.US,D,20190422,000000,1.91,1.96,1.8941,1.91,35932,0
+IMMP.US,D,20190423,000000,1.93,1.99,1.9047,1.97,43048,0
+IMMP.US,D,20190424,000000,1.95,1.96,1.9,1.9,48151,0
+IMMP.US,D,20190425,000000,1.99,1.99,1.9,1.91,17904,0
+IMMP.US,D,20190426,000000,1.9305,1.9452,1.9,1.92,18746,0
+IMMP.US,D,20190429,000000,1.91,1.9672,1.8817,1.9,14335,0
+IMMP.US,D,20190430,000000,1.94,1.97,1.9,1.9,21362,0
+IMMP.US,D,20190501,000000,1.99,1.99,1.82,1.84,92096,0
+IMMP.US,D,20190502,000000,1.9157,1.92,1.83,1.89,35445,0
+IMMP.US,D,20190503,000000,1.87,1.94,1.87,1.89,29432,0
+IMMP.US,D,20190506,000000,1.85,1.94,1.85,1.94,6710,0
+IMMP.US,D,20190507,000000,1.9,1.93,1.86,1.89,39511,0
+IMMP.US,D,20190508,000000,1.91,1.93,1.9,1.9,26872,0
+IMMP.US,D,20190509,000000,1.91,1.9649,1.88,1.95,51411,0
+IMMP.US,D,20190510,000000,1.8612,1.95,1.8612,1.93,10372,0
+IMMP.US,D,20190513,000000,1.91,1.95,1.9,1.94,35417,0
+IMMP.US,D,20190514,000000,1.94,1.97,1.92,1.97,22030,0
+IMMP.US,D,20190515,000000,1.94,1.99,1.931,1.99,20196,0
+IMMP.US,D,20190516,000000,1.97,2.05,1.93,2.02,42522,0
+IMMP.US,D,20190517,000000,2.03,2.0499,1.92,1.96,30957,0
+IMMP.US,D,20190520,000000,1.974,1.974,1.89,1.89,11220,0
+IMMP.US,D,20190521,000000,1.9,1.9614,1.9,1.93,4450,0
+IMMP.US,D,20190522,000000,1.9132,1.96,1.867,1.9,32025,0
+IMMP.US,D,20190523,000000,1.99,1.99,1.885,1.9,19051,0
+IMMP.US,D,20190524,000000,1.9101,2,1.8942,1.99,14891,0
+IMMP.US,D,20190528,000000,1.99,1.99,1.92,1.98,2092,0
+IMMP.US,D,20190529,000000,1.95,1.98,1.94,1.98,19710,0
+IMMP.US,D,20190530,000000,1.94,1.98,1.91,1.97,31791,0
+IMMP.US,D,20190531,000000,1.9224,1.97,1.9196,1.94,6690,0
+IMMP.US,D,20190603,000000,1.91,1.94,1.88,1.9,11529,0
+IMMP.US,D,20190604,000000,1.9,1.9,1.83,1.83,26640,0
+IMMP.US,D,20190605,000000,1.82,1.83,1.75,1.76,29099,0
+IMMP.US,D,20190606,000000,1.77,1.82,1.71,1.74,70991,0
+IMMP.US,D,20190607,000000,1.7827,1.7827,1.71,1.7775,43452,0
+IMMP.US,D,20190610,000000,1.77,1.85,1.77,1.85,6561,0
+IMMP.US,D,20190611,000000,1.85,1.85,1.77,1.77,10372,0
+IMMP.US,D,20190612,000000,1.78,1.84,1.77,1.78,5990,0
+IMMP.US,D,20190613,000000,1.84,1.84,1.79,1.79,1000,0
+IMMP.US,D,20190614,000000,1.8196,1.82,1.75,1.75,31541,0
+IMMP.US,D,20190617,000000,1.75,1.93,1.75,1.91,26985,0
+IMMP.US,D,20190618,000000,1.8364,1.94,1.8364,1.94,4177,0
+IMMP.US,D,20190619,000000,1.95,1.95,1.79,1.8357,3527,0
+IMMP.US,D,20190620,000000,1.88,1.88,1.79,1.85,12313,0
+IMMP.US,D,20190621,000000,1.8,1.9,1.795,1.8,22548,0
+IMMP.US,D,20190624,000000,1.85,1.9,1.74,1.8,36292,0
+IMMP.US,D,20190625,000000,1.84,1.85,1.83,1.83,1814,0
+IMMP.US,D,20190626,000000,1.81,1.83,1.76,1.78,37753,0
+IMMP.US,D,20190627,000000,1.76,1.8299,1.75,1.8299,54567,0
+IMMP.US,D,20190628,000000,1.8,1.83,1.8,1.8191,4046,0
+IMMP.US,D,20190701,000000,1.8,1.85,1.72,1.72,8057,0
+IMMP.US,D,20190702,000000,1.73,1.91,1.72,1.7823,111112,0
+IMMP.US,D,20190703,000000,1.737,1.795,1.7315,1.76,20647,0
+IMMP.US,D,20190709,000000,1.64,1.64,1.4804,1.56,123812,0
+IMMP.US,D,20190710,000000,1.62,1.64,1.56,1.61,35695,0
+IMMP.US,D,20190711,000000,1.637,1.93,1.63,1.7348,45611,0
+IMMP.US,D,20190712,000000,1.69,1.85,1.69,1.73,20452,0
+IMMP.US,D,20190715,000000,1.71,1.7774,1.71,1.71,7058,0
+IMMP.US,D,20190716,000000,1.71,1.75,1.7,1.75,15911,0
+IMMP.US,D,20190717,000000,1.7734,1.8,1.73,1.73,7885,0
+IMMP.US,D,20190718,000000,1.7299,1.77,1.71,1.7299,24096,0
+IMMP.US,D,20190719,000000,1.7,1.7311,1.63,1.69,65857,0
+IMMP.US,D,20190722,000000,1.73,1.73,1.61,1.7,5531,0
+IMMP.US,D,20190723,000000,1.7,1.7,1.6,1.62,100235,0
+IMMP.US,D,20190724,000000,1.61,1.7,1.56,1.59,55139,0
+IMMP.US,D,20190725,000000,1.55,1.64,1.54,1.54,26107,0
+IMMP.US,D,20190726,000000,1.61,1.65,1.58,1.61,15418,0
+IMMP.US,D,20190729,000000,1.57,1.5823,1.51,1.51,19014,0
+IMMP.US,D,20190730,000000,1.54,1.55,1.48,1.5106,21650,0
+IMMP.US,D,20190731,000000,1.53,1.59,1.52,1.5356,10483,0
+IMMP.US,D,20190801,000000,1.53,1.54,1.52,1.52,8971,0
+IMMP.US,D,20190802,000000,1.52,1.52,1.48,1.4865,12774,0
+IMMP.US,D,20190805,000000,1.44,1.537,1.27,1.27,70582,0
+IMMP.US,D,20190806,000000,1.365,1.44,1.3,1.365,23283,0
+IMMP.US,D,20190807,000000,1.3266,1.43,1.3266,1.4,49824,0
+IMMP.US,D,20190808,000000,1.39,1.5,1.37,1.4286,42423,0
+IMMP.US,D,20190809,000000,1.38,1.52,1.38,1.39,31775,0
+IMMP.US,D,20190812,000000,1.428,1.47,1.38,1.45,13194,0
+IMMP.US,D,20190813,000000,1.39,1.51,1.38,1.43,11337,0
+IMMP.US,D,20190814,000000,1.46,1.46,1.31,1.35,74743,0
+IMMP.US,D,20190815,000000,1.44,1.44,1.36,1.4,29769,0
+IMMP.US,D,20190816,000000,1.38,1.48,1.37,1.48,19591,0
+IMMP.US,D,20190819,000000,1.51,1.51,1.4372,1.49,13278,0
+IMMP.US,D,20190820,000000,1.52,1.52,1.42,1.4757,20317,0
+IMMP.US,D,20190821,000000,1.44,1.5066,1.38,1.4229,20462,0
+IMMP.US,D,20190822,000000,1.4629,1.488,1.38,1.4422,50294,0
+IMMP.US,D,20190823,000000,1.47,1.47,1.4,1.44,2818,0
+IMMP.US,D,20190826,000000,1.44,1.4899,1.38,1.44,8162,0
+IMMP.US,D,20190827,000000,1.3973,1.49,1.38,1.44,1990,0
+IMMP.US,D,20190828,000000,1.44,1.49,1.3801,1.3999,20145,0
+IMMP.US,D,20190829,000000,1.3813,1.3914,1.365,1.39,12293,0
+IMMP.US,D,20190830,000000,1.38,1.453,1.38,1.4193,9003,0
+IMMP.US,D,20190903,000000,1.42,1.51,1.42,1.51,3960,0
+IMMP.US,D,20190904,000000,1.51,1.51,1.42,1.43,15449,0
+IMMP.US,D,20190905,000000,1.52,1.52,1.4552,1.4979,7493,0
+IMMP.US,D,20190906,000000,1.47,1.47,1.42,1.42,39219,0
+IMMP.US,D,20190909,000000,1.4983,1.4983,1.42,1.46,14869,0
+IMMP.US,D,20190910,000000,1.46,1.5,1.46,1.496,14510,0
+IMMP.US,D,20190911,000000,1.5,1.5,1.4612,1.5,5698,0
+IMMP.US,D,20190912,000000,1.52,1.5399,1.48,1.5,87903,0
+IMMP.US,D,20190913,000000,1.5,1.5399,1.49,1.49,17229,0
+IMMP.US,D,20190916,000000,1.5,1.54,1.4478,1.4478,48207,0
+IMMP.US,D,20190917,000000,1.48,1.52,1.48,1.51,69155,0
+IMMP.US,D,20190918,000000,1.5,1.5126,1.45,1.482,54120,0
+IMMP.US,D,20190919,000000,1.54,1.65,1.5,1.5381,140937,0
+IMMP.US,D,20190920,000000,1.52,1.68,1.47,1.51,46285,0
+IMMP.US,D,20190923,000000,1.74,1.74,1.57,1.5983,60971,0
+IMMP.US,D,20190924,000000,1.56,1.56,1.5001,1.54,55064,0
+IMMP.US,D,20190925,000000,1.5075,1.53,1.503,1.5111,6086,0
+IMMP.US,D,20190926,000000,1.57,1.58,1.46,1.5,109629,0
+IMMP.US,D,20190927,000000,1.52,1.69,1.5,1.6,18784,0
+IMMP.US,D,20190930,000000,1.6076,1.6299,1.55,1.605,13323,0
+IMMP.US,D,20191001,000000,1.6573,1.6573,1.6,1.65,9531,0
+IMMP.US,D,20191002,000000,1.7,1.7416,1.6722,1.7064,43521,0
+IMMP.US,D,20191003,000000,1.69,1.72,1.63,1.7091,21676,0
+IMMP.US,D,20191004,000000,1.74,1.75,1.63,1.7,17262,0
+IMMP.US,D,20191007,000000,1.68,1.72,1.6236,1.68,8895,0
+IMMP.US,D,20191008,000000,1.6101,1.69,1.6101,1.63,3726,0
+IMMP.US,D,20191009,000000,1.62,1.7,1.6,1.66,8825,0
+IMMP.US,D,20191010,000000,1.66,1.7085,1.66,1.685,54288,0
+IMMP.US,D,20191011,000000,1.6646,1.69,1.6101,1.66,11508,0
+IMMP.US,D,20191014,000000,1.7,1.7,1.65,1.67,73101,0
+IMMP.US,D,20191015,000000,1.9,1.9238,1.8,1.84,533742,0
+IMMP.US,D,20191016,000000,1.81,1.85,1.8008,1.85,26949,0
+IMMP.US,D,20191017,000000,1.85,1.85,1.7873,1.85,25989,0
+IMMP.US,D,20191018,000000,1.8342,1.85,1.8202,1.85,3788,0
+IMMP.US,D,20191021,000000,1.87,1.87,1.8,1.85,39912,0
+IMMP.US,D,20191022,000000,1.85,1.85,1.8172,1.83,5625,0
+IMMP.US,D,20191023,000000,1.84,1.85,1.83,1.85,19740,0
+IMMP.US,D,20191024,000000,1.85,1.85,1.83,1.85,55578,0
+IMMP.US,D,20191025,000000,1.85,1.85,1.84,1.8412,76413,0
+IMMP.US,D,20191028,000000,1.85,1.85,1.84,1.85,65954,0
+IMMP.US,D,20191029,000000,1.85,1.85,1.8,1.85,26963,0
+IMMP.US,D,20191030,000000,1.81,1.85,1.81,1.84,26464,0
+IMMP.US,D,20191031,000000,1.8,1.85,1.8,1.85,27829,0
+IMMP.US,D,20191101,000000,1.8875,1.95,1.8875,1.9,44852,0
+IMMP.US,D,20191104,000000,1.9,1.9,1.8701,1.88,17070,0
+IMMP.US,D,20191105,000000,1.89,1.9,1.8693,1.9,14568,0
+IMMP.US,D,20191106,000000,1.9,1.9,1.8736,1.88,57205,0
+IMMP.US,D,20191107,000000,1.89,1.9419,1.86,1.86,23900,0
+IMMP.US,D,20191108,000000,1.91,1.91,1.8,1.9,87643,0
+IMMP.US,D,20191111,000000,1.91,1.94,1.868,1.9,6419,0
+IMMP.US,D,20191112,000000,1.9499,1.9499,1.843,1.9,7627,0
+IMMP.US,D,20191113,000000,1.8676,1.8999,1.74,1.82,63069,0
+IMMP.US,D,20191114,000000,1.8,1.8,1.62,1.73,76412,0
+IMMP.US,D,20191115,000000,1.71,1.8057,1.71,1.8057,10307,0
+IMMP.US,D,20191118,000000,1.795,1.86,1.74,1.74,31281,0
+IMMP.US,D,20191119,000000,1.72,1.81,1.66,1.7,19671,0
+IMMP.US,D,20191120,000000,1.78,1.88,1.78,1.83,23310,0
+IMMP.US,D,20191121,000000,1.8442,1.8442,1.67,1.68,23553,0
+IMMP.US,D,20191122,000000,1.71,1.79,1.71,1.78,8471,0
+IMMP.US,D,20191125,000000,1.75,1.85,1.74,1.74,20739,0
+IMMP.US,D,20191126,000000,1.65,1.73,1.65,1.73,9843,0
+IMMP.US,D,20191127,000000,1.74,1.81,1.65,1.68,21722,0
+IMMP.US,D,20191129,000000,1.6999,1.74,1.68,1.74,17577,0
+IMMP.US,D,20191202,000000,1.67,1.7288,1.655,1.69,32915,0
+IMMP.US,D,20191203,000000,1.73,1.73,1.68,1.69,8355,0
+IMMP.US,D,20191204,000000,1.72,1.73,1.63,1.63,17887,0
+IMMP.US,D,20191205,000000,1.66,1.71,1.635,1.7,11083,0
+IMMP.US,D,20191206,000000,1.7,1.7391,1.66,1.66,16430,0
+IMMP.US,D,20191209,000000,1.7,1.71,1.62,1.67,44645,0
+IMMP.US,D,20191210,000000,1.659,1.68,1.598,1.6,42448,0
+IMMP.US,D,20191211,000000,1.63,1.6842,1.61,1.62,20589,0
+IMMP.US,D,20191212,000000,1.66,1.69,1.61,1.69,39862,0
+IMMP.US,D,20191213,000000,1.69,1.85,1.6501,1.7,30794,0
+IMMP.US,D,20191216,000000,1.67,1.69,1.6345,1.68,25172,0
+IMMP.US,D,20191217,000000,1.68,1.8298,1.65,1.76,53896,0
+IMMP.US,D,20191218,000000,1.72,1.78,1.65,1.74,37402,0
+IMMP.US,D,20191219,000000,1.7,1.75,1.63,1.64,81183,0
+IMMP.US,D,20191220,000000,1.68,1.69,1.61,1.61,44015,0
+IMMP.US,D,20191223,000000,1.61,1.69,1.61,1.69,45473,0
+IMMP.US,D,20191224,000000,1.66,1.73,1.61,1.655,18001,0
+IMMP.US,D,20191226,000000,1.64,1.75,1.64,1.716,13285,0
+IMMP.US,D,20191227,000000,1.72,1.78,1.68,1.76,38310,0
+IMMP.US,D,20191230,000000,1.73,1.855,1.71,1.7394,96359,0
+IMMP.US,D,20191231,000000,1.8,1.8801,1.74,1.79,85485,0
+IMMP.US,D,20200102,000000,1.8,1.87,1.8,1.85,15361,0
+IMMP.US,D,20200103,000000,1.85,1.8814,1.71,1.84,24125,0
+IMMP.US,D,20200106,000000,1.79,1.85,1.76,1.78,32374,0
+IMMP.US,D,20200107,000000,1.75,1.84,1.75,1.79,75606,0
+IMMP.US,D,20200108,000000,1.76,1.85,1.75,1.82,81372,0
+IMMP.US,D,20200109,000000,1.89,1.92,1.83,1.89,130036,0
+IMMP.US,D,20200110,000000,1.89,2.1599,1.89,2.05,271730,0
+IMMP.US,D,20200113,000000,2.13,2.146,2,2.08,161117,0
+IMMP.US,D,20200114,000000,2.1,2.13,2.08,2.09,92166,0
+IMMP.US,D,20200115,000000,2.12,2.14,2.0141,2.06,63990,0
+IMMP.US,D,20200116,000000,2.11,2.15,2.0675,2.11,55658,0
+IMMP.US,D,20200117,000000,2.15,2.2,2.13,2.15,82849,0
+IMMP.US,D,20200121,000000,2.25,2.25,2.05,2.09,131779,0
+IMMP.US,D,20200122,000000,2.14,2.15,2.04,2.04,66417,0
+IMMP.US,D,20200123,000000,2.06,2.09,1.9764,2.0125,63851,0
+IMMP.US,D,20200124,000000,1.98,2.04,1.9601,1.99,29520,0
+IMMP.US,D,20200127,000000,2.01,2.075,1.92,1.95,144055,0
+IMMP.US,D,20200128,000000,2.01,2.03,1.92,2,97740,0
+IMMP.US,D,20200129,000000,2.09,2.55,2.05,2.4,789503,0
+IMMP.US,D,20200130,000000,2.45,2.5011,2.3,2.3,502334,0
+IMMP.US,D,20200131,000000,2.31,2.3799,2.1,2.23,260247,0
+IMMP.US,D,20200203,000000,2.24,2.29,2.17,2.2,137297,0
+IMMP.US,D,20200204,000000,2.3,2.46,2.22,2.25,426126,0
+IMMP.US,D,20200205,000000,2.28,2.36,2.27,2.35,90523,0
+IMMP.US,D,20200206,000000,2.39,2.58,2.3,2.4,266879,0
+IMMP.US,D,20200207,000000,2.45,2.54,2.4,2.44,158898,0
+IMMP.US,D,20200210,000000,2.55,2.55,2.32,2.37,235689,0
+IMMP.US,D,20200211,000000,2.47,2.69,2.47,2.57,458898,0
+IMMP.US,D,20200212,000000,2.62,2.75,2.6,2.64,215200,0
+IMMP.US,D,20200213,000000,2.64,2.71,2.576,2.62,184634,0
+IMMP.US,D,20200214,000000,2.8,2.81,2.65,2.665,327395,0
+IMMP.US,D,20200218,000000,2.8,3.1,2.8,3.03,991570,0
+IMMP.US,D,20200219,000000,3.05,3.05,2.67,2.87,686991,0
+IMMP.US,D,20200220,000000,2.78,2.94,2.63,2.68,358361,0
+IMMP.US,D,20200221,000000,2.69,2.85,2.68,2.81,197190,0
+IMMP.US,D,20200224,000000,2.73,2.9,2.63,2.88,453953,0
+IMMP.US,D,20200225,000000,2.9,2.9258,2.66,2.72,304643,0
+IMMP.US,D,20200226,000000,2.7,2.75,2.57,2.71,190502,0
+IMMP.US,D,20200227,000000,2.61,2.61,2.4,2.46,235852,0
+IMMP.US,D,20200228,000000,2.28,2.34,2.1209,2.254,371838,0
+IMMP.US,D,20200302,000000,2.34,2.58,2.21,2.5,134813,0
+IMMP.US,D,20200303,000000,2.56,2.64,2.36,2.4,305255,0
+IMMP.US,D,20200304,000000,2.4409,2.51,2.35,2.45,114502,0
+IMMP.US,D,20200305,000000,2.47,2.47,2.3484,2.43,119886,0
+IMMP.US,D,20200306,000000,2.3501,2.59,2.34,2.4,154803,0
+IMMP.US,D,20200309,000000,2.3,2.4,2.12,2.16,230650,0
+IMMP.US,D,20200310,000000,2.38,2.38,2.1775,2.32,180359,0
+IMMP.US,D,20200311,000000,2.18,2.28,2.1,2.13,181339,0
+IMMP.US,D,20200312,000000,1.95,1.95,1.7,1.79,348561,0
+IMMP.US,D,20200313,000000,1.9,1.91,1.76,1.91,147136,0
+IMMP.US,D,20200316,000000,1.85,1.9,1.6634,1.768,86079,0
+IMMP.US,D,20200317,000000,1.77,2.14,1.77,1.95,161624,0
+IMMP.US,D,20200318,000000,1.85,1.9,1.7,1.82,149404,0
+IMMP.US,D,20200319,000000,1.75,1.75,1.57,1.71,258095,0
+IMMP.US,D,20200320,000000,1.85,1.89,1.73,1.84,93142,0
+IMMP.US,D,20200323,000000,1.801,1.84,1.7065,1.76,66598,0
+IMMP.US,D,20200324,000000,1.771,2.11,1.77,1.85,214800,0
+IMMP.US,D,20200325,000000,0.81,0.955,0.53,0.8875,5554132,0
+IMMP.US,D,20200326,000000,0.86,0.8999,0.72,0.77,1562658,0
+IMMP.US,D,20200327,000000,0.76,0.76,0.65,0.7258,753623,0
+IMMP.US,D,20200330,000000,0.68,0.77,0.63,0.7599,473524,0
+IMMP.US,D,20200331,000000,0.74,0.74,0.7,0.7211,255728,0
+IMMP.US,D,20200401,000000,0.7,0.73,0.6807,0.72,182689,0
+IMMP.US,D,20200402,000000,0.6812,0.72555,0.65,0.7199,224282,0
+IMMP.US,D,20200403,000000,0.71,0.71,0.6301,0.67,276922,0
+IMMP.US,D,20200406,000000,0.67,0.7,0.67,0.69,182336,0
+IMMP.US,D,20200407,000000,0.69,0.71,0.675,0.7062,246625,0
+IMMP.US,D,20200408,000000,0.75,0.75,0.7,0.74,235083,0
+IMMP.US,D,20200409,000000,0.75,0.7602,0.7,0.707102,377043,0
+IMMP.US,D,20200413,000000,0.7677,0.7677,0.68,0.7672,390850,0
+IMMP.US,D,20200414,000000,0.85,1.29,0.85,1.08,4398990,0
+IMMP.US,D,20200415,000000,0.991,1.091,0.86,1,975411,0
+IMMP.US,D,20200416,000000,1.08,1.08,0.83,0.92,733291,0
+IMMP.US,D,20200417,000000,1.01,1.01,0.9,0.9351,251729,0
+IMMP.US,D,20200420,000000,0.93,0.9753,0.9,0.935,278789,0
+IMMP.US,D,20200421,000000,0.97,0.97,0.90251,0.929,108674,0
+IMMP.US,D,20200422,000000,0.95,1,0.92,0.9801,308043,0
+IMMP.US,D,20200423,000000,1,1.42,0.95,1.31,5750583,0
+IMMP.US,D,20200424,000000,1.2,1.22,1.08,1.13,1264211,0
+IMMP.US,D,20200429,000000,1.28,1.3,1.018,1.08,1448137,0
+IMMP.US,D,20200430,000000,1.05,1.0799,0.97001,1.01,426664,0
+IMMP.US,D,20200501,000000,0.97,1,0.93,0.96,188342,0
+IMMP.US,D,20200504,000000,0.97,0.97,0.91,0.92,175343,0
+IMMP.US,D,20200505,000000,0.9555,0.995,0.92,0.95,208088,0
+IMMP.US,D,20200506,000000,0.95,0.96,0.92,0.925,197840,0
+IMMP.US,D,20200507,000000,0.97,0.97,0.93,0.9389,106314,0
+IMMP.US,D,20200508,000000,0.95,1.05,0.94,1.02,335083,0
+IMMP.US,D,20200511,000000,1.02,1.09,1.011,1.05,332134,0
+IMMP.US,D,20200512,000000,1.05,1.05,1,1.0099,317733,0
+IMMP.US,D,20200513,000000,1.02,1.04,0.95,1,236156,0
+IMMP.US,D,20200514,000000,0.97,1,0.9549,0.96,127614,0
+IMMP.US,D,20200515,000000,0.96,1.05,0.96,1.01,266665,0
+IMMP.US,D,20200518,000000,1.05,1.2,1.03,1.08,702509,0
+IMMP.US,D,20200519,000000,1.09,1.1399,1.03,1.06,271060,0
+IMMP.US,D,20200520,000000,1.1,1.1,1.03,1.08,177533,0
+IMMP.US,D,20200521,000000,1.08,1.1,1.06,1.08,175348,0
+IMMP.US,D,20200522,000000,1.06,1.08,1.04,1.07,177025,0
+IMMP.US,D,20200526,000000,1.1,1.35,1.1,1.24,2577396,0
+IMMP.US,D,20200527,000000,1.27,1.42,1.19,1.28,2793570,0
+IMMP.US,D,20200528,000000,1.32,1.35,1.22,1.25,630130,0
+IMMP.US,D,20200529,000000,1.28,1.28,1.17,1.23,496251,0
+IMMP.US,D,20200601,000000,1.26,1.33,1.13,1.27,1545948,0
+IMMP.US,D,20200602,000000,1.27,1.27,1.12,1.19,557761,0
+IMMP.US,D,20200603,000000,1.15,1.17,1.09,1.11,377567,0
+IMMP.US,D,20200604,000000,1.11,1.14,1.08,1.09,274213,0
+IMMP.US,D,20200605,000000,1.09,1.12,1.08,1.08,127154,0
+IMMP.US,D,20200608,000000,1.12,1.18,1.0901,1.18,280610,0
+IMMP.US,D,20200609,000000,1.16,1.2,1.1157,1.18,235319,0
+IMMP.US,D,20200610,000000,1.18,1.18,1.13,1.15,125599,0
+IMMP.US,D,20200611,000000,1.14,1.16,1.0448,1.08,242669,0
+IMMP.US,D,20200612,000000,1.13,1.1522,1.08,1.14,224883,0
+IMMP.US,D,20200615,000000,1.09,1.15,1.03,1.08,213560,0
+IMMP.US,D,20200616,000000,1.1,1.14,1.09,1.1058,90344,0
+IMMP.US,D,20200617,000000,1.12,1.18,1.05,1.085,309781,0
+IMMP.US,D,20200618,000000,1.07,1.107,1.07,1.07,103166,0
+IMMP.US,D,20200619,000000,1.07,1.12,1.07,1.07,90943,0
+IMMP.US,D,20200622,000000,1.07,1.12,1.07,1.0922,81492,0
+IMMP.US,D,20200623,000000,1.1,1.16,1.08,1.115,252264,0
+IMMP.US,D,20200624,000000,1.11,1.122,1.08,1.115,142386,0
+IMMP.US,D,20200625,000000,1.1,1.14,1.08,1.08,54166,0
+IMMP.US,D,20200626,000000,1.0901,1.11,1.05,1.08,159070,0
+IMMP.US,D,20200629,000000,1.08,1.12,1.05,1.1,114024,0
+IMMP.US,D,20200630,000000,1.08,1.14,1.08,1.08,83825,0
+IMMP.US,D,20200701,000000,1.08,1.12,1.03,1.05,155842,0
+IMMP.US,D,20200702,000000,1.06,1.08,1.03,1.05,82968,0
+IMMP.US,D,20200706,000000,1.05,1.09,1.04,1.05,66119,0
+IMMP.US,D,20200707,000000,1.04,1.08,1.04,1.05,81312,0
+IMMP.US,D,20200708,000000,1.0599,1.08,1.04,1.07,104020,0
+IMMP.US,D,20200709,000000,1.08,1.08,1.03,1.05,72079,0
+IMMP.US,D,20200710,000000,1.1,1.19,1.07,1.1,518728,0
+IMMP.US,D,20200713,000000,1.14,1.14,1.091,1.12,83180,0
+IMMP.US,D,20200714,000000,1.0927,1.12,1.07,1.1,1196213,0
+IMMP.US,D,20200715,000000,1.66,1.95,1.36,1.46,54749130,0
+IMMP.US,D,20200716,000000,1.3346,1.43,1.25,1.42,2594899,0
+IMMP.US,D,20200717,000000,1.36,1.4,1.26,1.29,1193500,0
+IMMP.US,D,20200720,000000,1.34,1.49,1.31,1.4594,1039561,0
+IMMP.US,D,20200721,000000,1.5,1.53,1.36,1.42,858450,0
+IMMP.US,D,20200722,000000,1.4,1.4071,1.3302,1.395,1155815,0
+IMMP.US,D,20200723,000000,1.64,1.66,1.39,1.41,4549007,0
+IMMP.US,D,20200724,000000,1.38,1.44,1.37,1.44,534888,0
+IMMP.US,D,20200727,000000,1.42,1.4997,1.413,1.45,518569,0
+IMMP.US,D,20200728,000000,1.44,1.4644,1.38,1.42,275957,0
+IMMP.US,D,20200729,000000,1.39,1.41,1.33,1.39,362296,0
+IMMP.US,D,20200730,000000,1.35,1.355,1.3,1.33,316176,0
+IMMP.US,D,20200731,000000,1.35,1.39,1.31,1.34,197462,0
+IMMP.US,D,20200803,000000,1.31,1.3257,1.25,1.28,281232,0
+IMMP.US,D,20200804,000000,1.28,1.34,1.27,1.3,232937,0
+IMMP.US,D,20200805,000000,1.32,1.3501,1.305,1.35,165265,0
+IMMP.US,D,20200806,000000,1.32,1.36,1.3,1.31,112745,0
+IMMP.US,D,20200807,000000,1.3,1.31,1.28,1.31,111070,0
+IMMP.US,D,20200810,000000,1.29,1.38,1.27,1.36,199885,0
+IMMP.US,D,20200811,000000,1.68,1.69,1.33,1.37,5379289,0
+IMMP.US,D,20200812,000000,1.33,1.33,1.25,1.31,842194,0
+IMMP.US,D,20200813,000000,1.3,1.3,1.25,1.3,472706,0
+IMMP.US,D,20200814,000000,1.27,1.29,1.26,1.27,156668,0
+IMMP.US,D,20200817,000000,1.3,1.34,1.29,1.33,328762,0
+IMMP.US,D,20200818,000000,1.36,1.3735,1.35,1.36,226560,0
+IMMP.US,D,20200819,000000,1.35,1.38,1.34,1.37,163245,0
+IMMP.US,D,20200820,000000,1.37,1.37,1.32,1.37,191397,0
+IMMP.US,D,20200821,000000,1.35,1.355,1.32,1.34,169971,0
+IMMP.US,D,20200824,000000,1.32,1.34,1.3,1.315,205088,0
+IMMP.US,D,20200825,000000,1.3,1.35,1.3,1.35,100077,0
+IMMP.US,D,20200826,000000,1.43,1.43,1.34,1.35,163510,0
+IMMP.US,D,20200827,000000,1.34,1.39,1.2873,1.31,186723,0
+IMMP.US,D,20200828,000000,1.29,1.41,1.27,1.31,586744,0
+IMMP.US,D,20200831,000000,1.31,1.3301,1.3,1.33,233620,0
+IMMP.US,D,20200901,000000,1.33,1.3799,1.3,1.31,173294,0
+IMMP.US,D,20200902,000000,1.33,1.35,1.3,1.35,209561,0
+IMMP.US,D,20200903,000000,1.33,1.34,1.25,1.29,337794,0
+IMMP.US,D,20200904,000000,1.27,1.285,1.22,1.27,144986,0
+IMMP.US,D,20200908,000000,1.35,1.39,1.3,1.39,379010,0
+IMMP.US,D,20200909,000000,1.4,1.44,1.38,1.44,230163,0
+IMMP.US,D,20200910,000000,1.46,1.64,1.41,1.6,589986,0
+IMMP.US,D,20200911,000000,1.6,1.63,1.48,1.61,436920,0
+IMMP.US,D,20200914,000000,1.68,1.69,1.55,1.61,407616,0
+IMMP.US,D,20200915,000000,1.62,1.65,1.58,1.61,157829,0
+IMMP.US,D,20200916,000000,1.6,1.64,1.56,1.6,171642,0
+IMMP.US,D,20200917,000000,1.57,1.64,1.41,1.6,933554,0
+IMMP.US,D,20200918,000000,1.93,1.94,1.72,1.89,5530881,0
+IMMP.US,D,20200921,000000,1.72,1.8387,1.71,1.81,653103,0
+IMMP.US,D,20200922,000000,1.85,1.85,1.76,1.81,393968,0
+IMMP.US,D,20200923,000000,1.76,1.82,1.665,1.7,258857,0
+IMMP.US,D,20200924,000000,1.7,1.78,1.65,1.77,251874,0
+IMMP.US,D,20200925,000000,1.74,1.78,1.67,1.71,129990,0
+IMMP.US,D,20200928,000000,1.7,1.74,1.65,1.65,138796,0
+IMMP.US,D,20200929,000000,1.69,1.69,1.66,1.68,64712,0
+IMMP.US,D,20200930,000000,1.68,1.73,1.66,1.73,131257,0
+IMMP.US,D,20201001,000000,1.75,1.77,1.67,1.69,73896,0
+IMMP.US,D,20201002,000000,1.65,1.69,1.53,1.65,134304,0
+IMMP.US,D,20201005,000000,1.66,1.68,1.65,1.68,68680,0
+IMMP.US,D,20201006,000000,1.7,1.76,1.69,1.73,111057,0
+IMMP.US,D,20201007,000000,1.73,1.83,1.73,1.79,98021,0
+IMMP.US,D,20201008,000000,1.78,1.8,1.74,1.77,41558,0
+IMMP.US,D,20201009,000000,1.74,1.7588,1.68,1.71,38800,0
+IMMP.US,D,20201012,000000,1.71,1.74,1.69,1.7,50178,0
+IMMP.US,D,20201013,000000,1.7,1.72,1.68,1.72,31599,0
+IMMP.US,D,20201014,000000,1.7045,1.74,1.7,1.72,101580,0
+IMMP.US,D,20201015,000000,1.72,1.73,1.6843,1.7,10998,0
+IMMP.US,D,20201016,000000,1.68,1.72,1.68,1.69,60861,0
+IMMP.US,D,20201019,000000,1.7,1.726,1.7,1.71,29188,0
+IMMP.US,D,20201020,000000,1.68,1.705,1.64,1.64,50931,0
+IMMP.US,D,20201021,000000,1.8,1.85,1.75,1.85,284916,0
+IMMP.US,D,20201022,000000,1.8,1.8,1.71,1.76,721615,0
+IMMP.US,D,20201023,000000,1.82,1.82,1.73,1.8,243370,0
+IMMP.US,D,20201026,000000,1.804,1.82,1.72,1.74,158650,0
+IMMP.US,D,20201027,000000,1.7699,1.82,1.74,1.76,140543,0
+IMMP.US,D,20201028,000000,1.77,1.79,1.74,1.74,98748,0
+IMMP.US,D,20201029,000000,1.73,1.8,1.7,1.79,274152,0
+IMMP.US,D,20201030,000000,1.78,1.78,1.65,1.71,119681,0
+IMMP.US,D,20201102,000000,1.74,1.7461,1.67,1.73,105228,0
+IMMP.US,D,20201103,000000,1.73,1.82,1.73,1.82,108651,0
+IMMP.US,D,20201104,000000,1.84,1.95,1.7989,1.85,197262,0
+IMMP.US,D,20201105,000000,1.84,1.96,1.839,1.93,179112,0
+IMMP.US,D,20201106,000000,1.96,2.04,1.93,2.01,213422,0
+IMMP.US,D,20201109,000000,2.14,2.35,2.05,2.12,821328,0
+IMMP.US,D,20201110,000000,2.04,2.04,1.855,1.95,182227,0
+IMMP.US,D,20201111,000000,1.97,2.15,1.955,2.11,412308,0
+IMMP.US,D,20201112,000000,2.13,2.2,2.12,2.19,269475,0
+IMMP.US,D,20201113,000000,2.24,2.24,2.1,2.14,121364,0
+IMMP.US,D,20201116,000000,2.15,2.15,1.97,2.02,180199,0
+IMMP.US,D,20201119,000000,1.97,2,1.75,1.9,348893,0
+IMMP.US,D,20201120,000000,1.9,1.95,1.85,1.9,110687,0
+IMMP.US,D,20201123,000000,1.93,1.9425,1.83,1.89,125748,0
+IMMP.US,D,20201124,000000,1.93,1.93,1.87,1.91,117025,0
+IMMP.US,D,20201125,000000,1.9,1.93,1.81,1.87,117775,0
+IMMP.US,D,20201127,000000,1.85,1.92,1.83,1.9,67156,0
+IMMP.US,D,20201130,000000,1.88,1.99,1.88,1.97,106177,0
+IMMP.US,D,20201201,000000,1.98,2.039,1.96,1.97,69534,0
+IMMP.US,D,20201202,000000,1.95,1.9999,1.94,1.96,103786,0
+IMMP.US,D,20201203,000000,2,2.15,1.99,2.07,121220,0
+IMMP.US,D,20201204,000000,2.04,2.1132,2,2.04,62913,0
+IMMP.US,D,20201207,000000,2.05,2.12,2.04,2.09,62022,0
+IMMP.US,D,20201208,000000,2.1,2.12,2.0501,2.08,113064,0
+IMMP.US,D,20201209,000000,2.13,2.2,2.05,2.16,7310964,0
+IMMP.US,D,20201210,000000,7.01,7.95,5.215,5.69,284909697,0
+IMMP.US,D,20201211,000000,4.4,4.55,3.46,3.49,20668914,0
+IMMP.US,D,20201214,000000,3.4,3.49,2.94,2.99,7790741,0
+IMMP.US,D,20201215,000000,3.27,3.95,3.05,3.45,13106979,0
+IMMP.US,D,20201216,000000,3.4,3.57,3.15,3.33,4222434,0
+IMMP.US,D,20201217,000000,3.2,3.3565,3.03,3.17,5869494,0
+IMMP.US,D,20201218,000000,3.1812,3.27,3.05,3.11,1660974,0
+IMMP.US,D,20201221,000000,3.05,3.08,2.861,3,2777238,0
+IMMP.US,D,20201222,000000,3.04,3.08,2.95,2.97,1243248,0
+IMMP.US,D,20201223,000000,2.92,2.9898,2.9,2.9,1480917,0
+IMMP.US,D,20201224,000000,2.99,3.01,2.88,2.94,1072567,0
+IMMP.US,D,20201228,000000,2.97,3.05,2.91,2.93,1376700,0
+IMMP.US,D,20201229,000000,2.9,2.95,2.77,2.84,2276027,0
+IMMP.US,D,20201230,000000,3.26,3.3,3.015,3.09,5440916,0
+IMMP.US,D,20201231,000000,3.03,3.2,2.88,3.14,1485707,0
+IMMP.US,D,20210104,000000,3.13,3.15,3,3.08,1135718,0
+IMMP.US,D,20210105,000000,3.04,3.14,3,3.12,749094,0
+IMMP.US,D,20210106,000000,3.12,3.24,3.055,3.12,1106999,0
+IMMP.US,D,20210107,000000,3.24,3.28,3.15,3.25,1350304,0
+IMMP.US,D,20210108,000000,3.23,3.3,3.12,3.3,861135,0
+IMMP.US,D,20210111,000000,3.19,3.41,3.18,3.36,1049804,0
+IMMP.US,D,20210112,000000,3.37,3.6326,3.34,3.54,1077994,0
+IMMP.US,D,20210113,000000,3.5,3.56,3.4286,3.56,632154,0
+IMMP.US,D,20210114,000000,3.51,3.5378,3.44,3.5,700499,0
+IMMP.US,D,20210115,000000,3.51,3.52,3.38,3.46,497760,0
+IMMP.US,D,20210119,000000,3.45,3.49,3.32,3.35,642928,0
+IMMP.US,D,20210120,000000,3.34,3.41,3.22,3.31,826662,0
+IMMP.US,D,20210121,000000,3.27,3.35,3.2,3.32,579180,0
+IMMP.US,D,20210122,000000,3.1,3.24,3.05,3.2,714877,0
+IMMP.US,D,20210125,000000,3.14,3.23,3,3.2,1116251,0
+IMMP.US,D,20210126,000000,3.26,3.42,3.13,3.15,1474199,0
+IMMP.US,D,20210127,000000,3.23,3.2905,3.02,3.06,1425341,0
+IMMP.US,D,20210128,000000,3.02,3.17,3.01,3.1,562357,0
+IMMP.US,D,20210129,000000,3.03,3.15,3.01,3.04,402889,0
+IMMP.US,D,20210201,000000,3.04,3.0698,2.94,2.96,743375,0
+IMMP.US,D,20210202,000000,3,3.05,2.95,2.96,455212,0
+IMMP.US,D,20210203,000000,3.02,3.2,3.02,3.11,913096,0
+IMMP.US,D,20210204,000000,3.15,3.34,3.14,3.27,665541,0
+IMMP.US,D,20210205,000000,3.28,3.34,3.15,3.18,1001121,0
+IMMP.US,D,20210208,000000,3.22,3.29,3.19,3.25,759481,0
+IMMP.US,D,20210209,000000,3.25,3.59,3.2052,3.55,1701845,0
+IMMP.US,D,20210210,000000,3.55,3.63,3.32,3.45,1367913,0
+IMMP.US,D,20210211,000000,3.54,3.54,3.27,3.37,664087,0
+IMMP.US,D,20210212,000000,3.38,3.42,3.2901,3.33,404891,0
+IMMP.US,D,20210216,000000,3.32,3.344,3.15,3.22,1033617,0
+IMMP.US,D,20210217,000000,3.22,3.27,3.15,3.19,695699,0
+IMMP.US,D,20210218,000000,3.16,3.3299,3.12,3.25,844718,0
+IMMP.US,D,20210219,000000,3.25,3.2891,3.11,3.15,711053,0
+IMMP.US,D,20210222,000000,3.09,3.1616,2.9,2.93,1440246,0
+IMMP.US,D,20210223,000000,2.81,2.88,2.64,2.68,941694,0
+IMMP.US,D,20210224,000000,2.75,2.86,2.75,2.82,285265,0
+IMMP.US,D,20210225,000000,2.84,2.84,2.64,2.69,335190,0
+IMMP.US,D,20210226,000000,2.69,2.76,2.6122,2.68,555140,0
+IMMP.US,D,20210301,000000,2.69,2.8095,2.68,2.75,172238,0
+IMMP.US,D,20210302,000000,2.76,2.8014,2.7,2.71,271377,0
+IMMP.US,D,20210303,000000,2.74,2.74,2.6,2.61,152353,0
+IMMP.US,D,20210304,000000,2.56,2.5644,2.31,2.41,516573,0
+IMMP.US,D,20210305,000000,2.44,2.5,2.2,2.37,382683,0
+IMMP.US,D,20210308,000000,2.42,2.89,2.34,2.46,2401587,0
+IMMP.US,D,20210309,000000,2.53,2.66,2.48,2.56,345709,0
+IMMP.US,D,20210310,000000,2.64,2.8,2.6,2.7,281439,0
+IMMP.US,D,20210311,000000,2.76,2.79,2.63,2.77,395826,0
+IMMP.US,D,20210312,000000,2.75,2.76,2.66,2.7,209484,0
+IMMP.US,D,20210315,000000,2.72,2.755,2.67,2.74,596113,0
+IMMP.US,D,20210316,000000,2.89,2.97,2.8,2.87,832688,0
+IMMP.US,D,20210317,000000,2.84,2.93,2.74,2.91,390109,0
+IMMP.US,D,20210318,000000,2.87,3,2.84,2.97,308356,0
+IMMP.US,D,20210319,000000,2.935,3,2.875,2.98,180803,0
+IMMP.US,D,20210322,000000,3,3,2.9,2.97,274813,0
+IMMP.US,D,20210323,000000,2.93,2.9428,2.76,2.79,187322,0
+IMMP.US,D,20210324,000000,2.76,2.85,2.58,2.63,346160,0
+IMMP.US,D,20210325,000000,3.19,4.16,3.01,3.68,107572536,0
+IMMP.US,D,20210326,000000,3.45,3.46,2.97,3.11,7253690,0
+IMMP.US,D,20210329,000000,3.09,3.1,2.86,2.95,849381,0
+IMMP.US,D,20210330,000000,2.93,2.97,2.75,2.88,621318,0
+IMMP.US,D,20210331,000000,2.8535,3.11,2.85,3.07,552930,0
+IMMP.US,D,20210401,000000,3.07,3.17,3.03,3.13,303094,0
+IMMP.US,D,20210405,000000,3.0535,3.14,3.02,3.13,249301,0
+IMMP.US,D,20210406,000000,3.1,3.12,2.99,3.02,846180,0
+IMMP.US,D,20210407,000000,3.12,3.3,3.1,3.18,2673049,0
+IMMP.US,D,20210408,000000,3.62,3.65,3.32,3.54,14116985,0
+IMMP.US,D,20210409,000000,3.3,3.55,3.28,3.53,1611596,0
+IMMP.US,D,20210412,000000,3.43,3.52,3.21,3.5,1310369,0
+IMMP.US,D,20210413,000000,3.48,3.65,3.37,3.57,949554,0
+IMMP.US,D,20210414,000000,3.48,3.58,3.4,3.48,588302,0
+IMMP.US,D,20210415,000000,3.54,3.55,3.3,3.37,614763,0
+IMMP.US,D,20210416,000000,3.38,3.44,3.16,3.29,950699,0
+IMMP.US,D,20210419,000000,3.32,3.34,3.1,3.29,543702,0
+IMMP.US,D,20210420,000000,3.25,3.29,3.11,3.18,298229,0
+IMMP.US,D,20210421,000000,3.14,3.26,3.11,3.21,179286,0
+IMMP.US,D,20210422,000000,3.24,3.3434,3.21,3.23,322141,0
+IMMP.US,D,20210423,000000,3.28,3.35,3.22,3.31,457568,0
+IMMP.US,D,20210426,000000,3.29,3.47,3.28,3.43,560131,0
+IMMP.US,D,20210427,000000,3.48,3.48,3.286,3.34,343634,0
+IMMP.US,D,20210428,000000,3.35,3.445,3.28,3.37,543701,0
+IMMP.US,D,20210429,000000,3.39,3.5,3.35,3.46,625763,0
+IMMP.US,D,20210430,000000,3.43,3.5,3.42,3.44,270821,0
+IMMP.US,D,20210503,000000,3.49,3.49,3.31,3.46,277585,0
+IMMP.US,D,20210504,000000,3.351,3.42,3.23,3.28,517206,0
+IMMP.US,D,20210505,000000,3.3,3.37,3.2,3.26,668703,0
+IMMP.US,D,20210506,000000,3.23,3.25,3.1,3.2,295605,0
+IMMP.US,D,20210507,000000,3.31,3.52,3.24,3.52,545241,0
+IMMP.US,D,20210510,000000,3.54,3.93,3.54,3.88,1291221,0
+IMMP.US,D,20210511,000000,3.79,3.84,3.62,3.79,646266,0
+IMMP.US,D,20210512,000000,3.75,3.8,3.56,3.61,425896,0
+IMMP.US,D,20210513,000000,3.64,3.68,3.45,3.45,344933,0
+IMMP.US,D,20210514,000000,3.45,3.62,3.445,3.54,269864,0
+IMMP.US,D,20210517,000000,3.59,3.64,3.41,3.43,596433,0
+IMMP.US,D,20210518,000000,3.52,4.08,3.51,4.04,1698800,0
+IMMP.US,D,20210519,000000,3.88,4.34,3.65,4.12,1578754,0
+IMMP.US,D,20210520,000000,4.6,5.06,4.5,4.77,7796922,0
+IMMP.US,D,20210521,000000,4.65,4.675,4.31,4.5,1041101,0
+IMMP.US,D,20210524,000000,4.43,4.54,4.31,4.36,524183,0
+IMMP.US,D,20210525,000000,4.4,4.55,4.38,4.45,396531,0
+IMMP.US,D,20210526,000000,4.8,4.87,4.52,4.81,1261175,0
+IMMP.US,D,20210527,000000,4.9,4.92,4.72,4.82,702065,0
+IMMP.US,D,20210528,000000,4.9,5.05,4.85,5.04,704059,0
+IMMP.US,D,20210601,000000,5.36,5.4365,5.05,5.21,1275304,0
+IMMP.US,D,20210602,000000,5.3,5.35,4.96,5.14,983075,0
+IMMP.US,D,20210603,000000,5.14,5.15,4.91,5.07,632524,0
+IMMP.US,D,20210604,000000,5.335,5.36,4.55,4.97,2617978,0
+IMMP.US,D,20210607,000000,4.85,5.08,4.85,4.99,460062,0
+IMMP.US,D,20210608,000000,4.95,4.99,4.6,4.8,722699,0
+IMMP.US,D,20210609,000000,4.72,4.9,4.65,4.84,345577,0
+IMMP.US,D,20210610,000000,4.92,4.92,4.78,4.87,258870,0
+IMMP.US,D,20210611,000000,4.85,5,4.82,4.91,273256,0
+IMMP.US,D,20210614,000000,4.96,4.99,4.83,4.89,214591,0
+IMMP.US,D,20210615,000000,4.91,4.91,4.47,4.6,470845,0
+IMMP.US,D,20210616,000000,4.55,4.77,4.55,4.69,165988,0
+IMMP.US,D,20210621,000000,4.2,4.54,4.06,4.5,1176988,0
+IMMP.US,D,20210622,000000,4.48,4.48,4.21,4.3,457312,0
+IMMP.US,D,20210623,000000,4.29,4.35,4.2,4.28,242617,0
+IMMP.US,D,20210624,000000,4.34,4.345,3.9,4.08,686824,0
+IMMP.US,D,20210625,000000,4.06,4.19,4.06,4.08,261598,0
+IMMP.US,D,20210628,000000,4.06,4.1,3.99,3.99,210820,0
+IMMP.US,D,20210629,000000,4.03,4.05,3.9,3.91,197132,0
+IMMP.US,D,20210630,000000,3.93,3.97,3.83,3.87,263177,0
+IMMP.US,D,20210701,000000,3.86,3.9719,3.83,3.9,300129,0
+IMMP.US,D,20210702,000000,3.96,3.97,3.86,3.9,338291,0
+IMMP.US,D,20210706,000000,3.96,4.039,3.72,3.95,1190012,0
+IMMP.US,D,20210707,000000,4,4,3.72,3.75,522331,0
+IMMP.US,D,20210708,000000,3.61,3.82,3.59,3.73,386383,0
+IMMP.US,D,20210709,000000,3.75,3.95,3.75,3.9,418972,0
+IMMP.US,D,20210712,000000,3.81,4,3.81,3.91,381103,0
+IMMP.US,D,20210713,000000,3.91,3.98,3.87,3.89,400394,0
+IMMP.US,D,20210714,000000,3.92,3.96,3.63,3.74,643449,0
+IMMP.US,D,20210715,000000,3.72,3.74,3.46,3.53,841322,0
+IMMP.US,D,20210716,000000,3.68,3.72,3.5526,3.63,630178,0
+IMMP.US,D,20210719,000000,3.52,3.616,3.52,3.6,307139,0
+IMMP.US,D,20210720,000000,3.61,3.63,3.5,3.52,379604,0
+IMMP.US,D,20210721,000000,3.51,3.63,3.51,3.61,237507,0
+IMMP.US,D,20210722,000000,3.64,3.66,3.52,3.59,211713,0
+IMMP.US,D,20210723,000000,3.61,3.62,3.52,3.53,302191,0
+IMMP.US,D,20210726,000000,3.52,3.53,3.47,3.48,153948,0
+IMMP.US,D,20210727,000000,3.46,3.5,3.375,3.4,156502,0
+IMMP.US,D,20210728,000000,3.44,3.48,3.36,3.37,311039,0
+IMMP.US,D,20210729,000000,3.4,3.49,3.36,3.43,189257,0
+IMMP.US,D,20210730,000000,3.42,3.52,3.39,3.42,214134,0
+IMMP.US,D,20210802,000000,3.45,3.48,3.41,3.46,83961,0
+IMMP.US,D,20210803,000000,3.63,3.899,3.45,3.58,843620,0
+IMMP.US,D,20210804,000000,3.64,3.66,3.56,3.59,231280,0
+IMMP.US,D,20210805,000000,3.61,3.755,3.58,3.74,226729,0
+IMMP.US,D,20210806,000000,3.67,3.77,3.6,3.67,169615,0
+IMMP.US,D,20210809,000000,3.66,3.79,3.63,3.75,320445,0
+IMMP.US,D,20210810,000000,3.81,3.84,3.695,3.8,184217,0
+IMMP.US,D,20210811,000000,3.84,3.85,3.68,3.69,78593,0
+IMMP.US,D,20210812,000000,3.7,3.72,3.59,3.66,106489,0
+IMMP.US,D,20210813,000000,3.7,3.7,3.46,3.56,302884,0
+IMMP.US,D,20210816,000000,3.54,3.58,3.39,3.41,190068,0
+IMMP.US,D,20210817,000000,3.39,3.4,3.19,3.28,306535,0
+IMMP.US,D,20210818,000000,3.3,3.31,3.18,3.22,218967,0
+IMMP.US,D,20210819,000000,3.16,3.195,3.07,3.17,349947,0
+IMMP.US,D,20210820,000000,3.17,3.36,3.12,3.33,216825,0
+IMMP.US,D,20210823,000000,3.33,3.39,3.31,3.31,258168,0
+IMMP.US,D,20210824,000000,3.33,3.5102,3.33,3.47,216387,0
+IMMP.US,D,20210825,000000,3.53,3.73,3.47,3.64,283039,0
+IMMP.US,D,20210826,000000,3.66,3.7644,3.54,3.61,384076,0
+IMMP.US,D,20210827,000000,3.66,3.76,3.59,3.75,379850,0
+IMMP.US,D,20210830,000000,3.76,3.7962,3.67,3.7,133166,0
+IMMP.US,D,20210831,000000,3.68,4.24,3.66,4.24,1077179,0
+IMMP.US,D,20210901,000000,4.1285,4.1765,3.95,4.07,616523,0
+IMMP.US,D,20210902,000000,4.05,4.24,4.05,4.21,223073,0
+IMMP.US,D,20210903,000000,4.23,4.44,4.16,4.39,435469,0
+IMMP.US,D,20210907,000000,4.45,4.459,4.11,4.19,375965,0
+IMMP.US,D,20210908,000000,4.13,4.21,4.02,4.14,217325,0
+IMMP.US,D,20210909,000000,4.14,4.24,3.985,4.16,262478,0
+IMMP.US,D,20210910,000000,4.16,4.19,4.05,4.1,123969,0
+IMMP.US,D,20210913,000000,4.1,4.1122,3.88,3.91,334928,0
+IMMP.US,D,20210914,000000,3.91,3.9337,3.68,3.77,351894,0
+IMMP.US,D,20210915,000000,3.75,3.89,3.72,3.84,252874,0
+IMMP.US,D,20210916,000000,3.8,3.88,3.72,3.86,100867,0
+IMMP.US,D,20210917,000000,3.88,4,3.7246,3.92,324787,0
+IMMP.US,D,20210920,000000,3.73,3.87,3.57,3.64,374462,0
+IMMP.US,D,20210921,000000,3.69,3.7187,3.64,3.69,192090,0
+IMMP.US,D,20210922,000000,3.71,3.92,3.6901,3.81,162964,0
+IMMP.US,D,20210923,000000,3.86,4.01,3.8201,3.96,161946,0
+IMMP.US,D,20210924,000000,3.91,3.935,3.82,3.89,63045,0
+IMMP.US,D,20210927,000000,3.85,4.19,3.81,4.04,398231,0
+IMMP.US,D,20210928,000000,4.06,4.2,4.02,4.13,355153,0
+IMMP.US,D,20210929,000000,4.13,4.26,3.96,3.99,259997,0
+IMMP.US,D,20210930,000000,4.03,4.03,3.84,3.87,189131,0
+IMMP.US,D,20211001,000000,3.89,3.92,3.7407,3.87,201357,0
+IMMP.US,D,20211004,000000,3.85,3.98,3.78,3.79,106463,0
+IMMP.US,D,20211005,000000,3.83,3.937,3.79,3.83,121808,0
+IMMP.US,D,20211006,000000,3.77,3.81,3.61,3.64,171433,0
+IMMP.US,D,20211007,000000,3.78,3.89,3.71,3.82,137495,0
+IMMP.US,D,20211008,000000,3.84,3.8721,3.8,3.82,127637,0
+IMMP.US,D,20211011,000000,3.84,3.96,3.8,3.94,324729,0
+IMMP.US,D,20211012,000000,3.94,3.94,3.85,3.88,164304,0
+IMMP.US,D,20211013,000000,3.89,3.93,3.83,3.91,84353,0
+IMMP.US,D,20211014,000000,3.94,4.05,3.92,4.01,339950,0
+IMMP.US,D,20211015,000000,4.07,4.1,3.9,3.95,177166,0
+IMMP.US,D,20211018,000000,3.99,4.2199,3.97,4.15,425580,0
+IMMP.US,D,20211019,000000,4.22,4.3997,4.1999,4.31,394302,0
+IMMP.US,D,20211020,000000,4.37,4.37,4.1601,4.3,272903,0
+IMMP.US,D,20211021,000000,4.26,4.45,4.22,4.36,208223,0
+IMMP.US,D,20211022,000000,4.42,4.42,4.2,4.31,382560,0
+IMMP.US,D,20211025,000000,4.36,4.6,4.33,4.57,346838,0
+IMMP.US,D,20211026,000000,4.58,4.75,4.58,4.66,313354,0
+IMMP.US,D,20211027,000000,4.59,4.59,4.38,4.4,268719,0
+IMMP.US,D,20211028,000000,4.28,4.3399,4.06,4.21,465867,0
+IMMP.US,D,20211029,000000,4.35,4.42,4.24,4.28,181293,0
+IMMP.US,D,20211101,000000,4.34,4.39,4.3,4.35,133862,0
+IMMP.US,D,20211102,000000,4.26,4.53,4.22,4.5,219902,0
+IMMP.US,D,20211103,000000,4.51,4.69,4.45,4.65,223233,0
+IMMP.US,D,20211104,000000,4.7,4.88,4.7,4.8,339427,0
+IMMP.US,D,20211105,000000,4.82,4.87,4.7,4.81,275347,0
+IMMP.US,D,20211108,000000,4.84,4.88,4.7,4.75,313271,0
+IMMP.US,D,20211109,000000,5,5,3.5,3.72,3650351,0
+IMMP.US,D,20211110,000000,4.05,4.3,3.9,4.14,1830818,0
+IMMP.US,D,20211111,000000,4.01,4.17,3.72,3.98,1247406,0
+IMMP.US,D,20211112,000000,4.2,4.34,4.09,4.28,636980,0
+IMMP.US,D,20211115,000000,4.3,4.35,4.2301,4.26,273273,0
+IMMP.US,D,20211116,000000,4.22,4.22,4.03,4.07,168199,0
+IMMP.US,D,20211117,000000,3.9,4,3.78,3.84,441878,0
+IMMP.US,D,20211118,000000,3.81,4,3.781,3.89,359664,0
+IMMP.US,D,20211119,000000,3.87,3.9404,3.7601,3.81,203785,0
+IMMP.US,D,20211122,000000,3.77,3.78,3.55,3.55,239026,0
+IMMP.US,D,20211123,000000,3.51,3.61,3.47,3.61,212296,0
+IMMP.US,D,20211124,000000,3.6,3.629,3.48,3.55,290474,0
+IMMP.US,D,20211126,000000,3.44,3.53,3.32,3.4,161490,0
+IMMP.US,D,20211129,000000,3.38,3.46,3.23,3.28,216975,0
+IMMP.US,D,20211130,000000,3.28,3.43,3.2,3.43,235011,0
+IMMP.US,D,20211201,000000,3.47,3.52,3.18,3.23,299680,0
+IMMP.US,D,20211202,000000,3.33,3.4431,3.21,3.36,246817,0
+IMMP.US,D,20211203,000000,3.31,3.3456,3.09,3.09,364769,0
+IMMP.US,D,20211206,000000,3.15,3.19,3.05,3.1,210553,0
+IMMP.US,D,20211207,000000,3.21,3.32,3.1519,3.3,273996,0
+IMMP.US,D,20211208,000000,3.3,3.3615,3.25,3.34,383611,0
+IMMP.US,D,20211209,000000,3.39,3.51,3.35,3.45,357233,0
+IMMP.US,D,20211210,000000,3.43,3.45,3.32,3.34,150804,0
+IMMP.US,D,20211213,000000,3.34,3.385,3.22,3.27,216735,0
+IMMP.US,D,20211214,000000,3.3,3.32,3.2,3.31,203525,0
+IMMP.US,D,20211215,000000,3.33,3.36,3.15,3.36,148594,0
+IMMP.US,D,20211216,000000,3.35,3.41,3.29,3.3,183988,0
+IMMP.US,D,20211217,000000,3.3,3.43,3.2,3.41,644566,0
+IMMP.US,D,20211220,000000,3.34,3.44,3.22,3.36,171535,0
+IMMP.US,D,20211221,000000,3.38,3.44,3.335,3.39,107048,0
+IMMP.US,D,20211222,000000,3.39,3.46,3.31,3.4,175684,0
+IMMP.US,D,20211223,000000,3.44,3.49,3.3764,3.46,193934,0
+IMMP.US,D,20211227,000000,3.43,3.54,3.41,3.41,87735,0
+IMMP.US,D,20211228,000000,3.46,3.46,3.4,3.44,215325,0
+IMMP.US,D,20211229,000000,3.42,3.46,3.4,3.43,180892,0
+IMMP.US,D,20211230,000000,3.4,3.54,3.4,3.53,61049,0
+IMMP.US,D,20211231,000000,3.45,3.545,3.26,3.28,160237,0
+IMMP.US,D,20220103,000000,3.43,3.46,3.3,3.44,84775,0
+IMMP.US,D,20220104,000000,3.53,3.62,3.48,3.61,213967,0
+IMMP.US,D,20220105,000000,3.6,3.64,3.41,3.45,210713,0
+IMMP.US,D,20220106,000000,3.43,3.533,3.21,3.28,173158,0
+IMMP.US,D,20220107,000000,3.28,3.4,3.265,3.31,73096,0
+IMMP.US,D,20220110,000000,3.3,3.3,3.22,3.28,145435,0
+IMMP.US,D,20220111,000000,3.27,3.38,3.22,3.28,61605,0
+IMMP.US,D,20220112,000000,3.31,3.37,3.26,3.31,112633,0
+IMMP.US,D,20220113,000000,3.32,3.385,3.25,3.255,85195,0
+IMMP.US,D,20220114,000000,3.21,3.3,3.1,3.24,136948,0
+IMMP.US,D,20220118,000000,3.21,3.225,3.1,3.14,112475,0
+IMMP.US,D,20220119,000000,3.15,3.24,3.14,3.19,154483,0
+IMMP.US,D,20220120,000000,3.2,3.32,3.14,3.15,135068,0
+IMMP.US,D,20220121,000000,3.11,3.11,2.85,2.85,212030,0
+IMMP.US,D,20220124,000000,2.85,2.97,2.4401,2.67,895813,0
+IMMP.US,D,20220125,000000,2.65,2.7379,2.46,2.48,210456,0
+IMMP.US,D,20220126,000000,2.56,2.68,2.475,2.52,292105,0
+IMMP.US,D,20220127,000000,2.55,2.5775,2.27,2.39,275026,0
+IMMP.US,D,20220128,000000,2.35,2.58,2.31,2.5,862003,0
+IMMP.US,D,20220131,000000,2.52,2.75,2.51,2.75,173646,0
+IMMP.US,D,20220201,000000,2.78,2.98,2.72,2.95,154795,0
+IMMP.US,D,20220202,000000,3.17,3.17,2.89,2.94,132717,0
+IMMP.US,D,20220203,000000,2.89,2.91,2.7,2.7,104217,0
+IMMP.US,D,20220204,000000,2.7,2.91,2.64,2.67,63255,0
+IMMP.US,D,20220207,000000,2.91,2.91,2.67,2.7,78467,0
+IMMP.US,D,20220208,000000,2.69,2.78,2.66,2.78,59149,0
+IMMP.US,D,20220209,000000,2.77,2.86,2.7364,2.81,64915,0
+IMMP.US,D,20220210,000000,2.83,2.97,2.7757,2.85,70602,0
+IMMP.US,D,20220211,000000,2.85,2.9475,2.62,2.66,192739,0
+IMMP.US,D,20220214,000000,2.61,2.67,2.5142,2.57,97237,0
+IMMP.US,D,20220215,000000,2.6,2.66,2.56,2.62,62286,0
+IMMP.US,D,20220216,000000,2.59,2.72,2.582,2.71,73238,0
+IMMP.US,D,20220217,000000,2.7,2.7002,2.52,2.54,66984,0
+IMMP.US,D,20220218,000000,2.52,2.5777,2.42,2.55,118282,0
+IMMP.US,D,20220222,000000,2.55,2.64,2.4,2.52,140126,0
+IMMP.US,D,20220223,000000,2.59,2.59,2.41,2.48,86083,0
+IMMP.US,D,20220224,000000,2.31,2.39,2.02,2.3,412819,0
+IMMP.US,D,20220225,000000,2.34,2.37,2.29,2.33,173489,0
+IMMP.US,D,20220228,000000,2.33,2.44,2.33,2.42,199698,0
+IMMP.US,D,20220301,000000,2.43,2.53,2.43,2.49,63263,0
+IMMP.US,D,20220302,000000,2.53,2.69,2.5,2.6,99794,0
+IMMP.US,D,20220303,000000,2.61,2.65,2.53,2.59,182806,0
+IMMP.US,D,20220304,000000,2.6,2.8,2.4701,2.75,319726,0
+IMMP.US,D,20220307,000000,2.76,2.83,2.51,2.53,299251,0
+IMMP.US,D,20220308,000000,2.62,2.67,2.45,2.58,155083,0
+IMMP.US,D,20220309,000000,2.65,2.88,2.65,2.87,516233,0
+IMMP.US,D,20220310,000000,2.81,2.94,2.6811,2.9,255221,0
+IMMP.US,D,20220311,000000,2.9,2.9,2.62,2.69,149272,0
+IMMP.US,D,20220314,000000,2.65,2.68,2.48,2.52,59570,0
+IMMP.US,D,20220315,000000,2.59,2.61,2.4,2.49,80735,0
+IMMP.US,D,20220316,000000,2.57,2.61,2.5,2.58,58939,0
+IMMP.US,D,20220317,000000,2.61,2.78,2.595,2.72,144641,0
+IMMP.US,D,20220318,000000,2.81,3.14,2.81,3.1,427500,0
+IMMP.US,D,20220321,000000,3.19,3.24,3.03,3.19,197703,0
+IMMP.US,D,20220322,000000,3.19,3.2849,3.18,3.2,216758,0
+IMMP.US,D,20220323,000000,3.21,3.45,3.21,3.42,161710,0
+IMMP.US,D,20220324,000000,3.2,3.25,3,3.11,448550,0
+IMMP.US,D,20220325,000000,3.02,3.0434,2.8904,2.92,158069,0
+IMMP.US,D,20220328,000000,2.91,2.93,2.745,2.78,166265,0
+IMMP.US,D,20220329,000000,2.89,2.95,2.8,2.87,82934,0
+IMMP.US,D,20220330,000000,3.01,3.15,2.75,2.8,220947,0
+IMMP.US,D,20220331,000000,2.77,2.8,2.71,2.74,51788,0
+IMMP.US,D,20220401,000000,2.8,2.84,2.681,2.81,37448,0
+IMMP.US,D,20220404,000000,2.81,2.87,2.79,2.8,34468,0
+IMMP.US,D,20220405,000000,2.78,2.87,2.772,2.85,76609,0
+IMMP.US,D,20220406,000000,2.8,2.801,2.68,2.73,77171,0
+IMMP.US,D,20220407,000000,2.74,2.78,2.61,2.69,46666,0
+IMMP.US,D,20220408,000000,2.6775,2.73,2.65,2.73,17248,0
+IMMP.US,D,20220411,000000,2.65,2.67,2.58,2.58,86852,0
+IMMP.US,D,20220412,000000,2.59,2.63,2.36,2.45,172042,0
+IMMP.US,D,20220413,000000,2.45,2.55,2.45,2.45,58002,0
+IMMP.US,D,20220414,000000,2.45,2.64,2.41,2.55,146176,0
+IMMP.US,D,20220418,000000,2.51,2.55,2.38,2.46,107085,0
+IMMP.US,D,20220419,000000,2.44,2.53,2.38,2.47,64689,0
+IMMP.US,D,20220420,000000,2.34,2.55,2.285,2.49,123698,0
+IMMP.US,D,20220421,000000,2.53,2.54,2.34,2.36,45141,0
+IMMP.US,D,20220422,000000,2.34,2.41,2.26,2.29,80622,0
+IMMP.US,D,20220425,000000,2.32,2.3689,2.25,2.34,45684,0
+IMMP.US,D,20220426,000000,2.31,2.36,2.2,2.22,81355,0
+IMMP.US,D,20220427,000000,2.26,2.3113,2.12,2.19,103788,0
+IMMP.US,D,20220428,000000,2.21,2.459,2.21,2.4,126459,0
+IMMP.US,D,20220429,000000,2.41,2.49,2.28,2.29,138338,0
+IMMP.US,D,20220502,000000,2.38,2.42,2.305,2.41,40317,0
+IMMP.US,D,20220503,000000,2.4,2.5127,2.33,2.4,51876,0
+IMMP.US,D,20220504,000000,2.61,2.72,2.44,2.59,180846,0
+IMMP.US,D,20220505,000000,2.48,2.625,2.4,2.44,63024,0
+IMMP.US,D,20220506,000000,2.44,2.57,2.33,2.43,106768,0
+IMMP.US,D,20220509,000000,2.34,2.36,2.08,2.2,128301,0
+IMMP.US,D,20220510,000000,2.32,2.45,2.21,2.31,73908,0
+IMMP.US,D,20220511,000000,2.3,2.46,2.2,2.25,121228,0
+IMMP.US,D,20220512,000000,2.2,2.37,2.2,2.3,49251,0
+IMMP.US,D,20220513,000000,2.3,2.48,2.3,2.41,104254,0
+IMMP.US,D,20220516,000000,2.46,2.56,2.37,2.43,81604,0
+IMMP.US,D,20220517,000000,2.5,2.68,2.5,2.66,64885,0
+IMMP.US,D,20220518,000000,2.62,2.7223,2.5512,2.61,78740,0
+IMMP.US,D,20220519,000000,2.65,2.79,2.65,2.72,95399,0
+IMMP.US,D,20220520,000000,2.86,2.89,2.7203,2.79,42961,0
+IMMP.US,D,20220523,000000,2.82,2.82,2.66,2.7,41192,0
+IMMP.US,D,20220524,000000,2.68,2.74,2.66,2.72,46905,0
+IMMP.US,D,20220525,000000,2.67,2.8,2.67,2.72,102937,0
+IMMP.US,D,20220526,000000,2.73,2.85,2.7,2.8,135481,0
+IMMP.US,D,20220527,000000,2.72,3.015,2.71,2.93,446487,0
+IMMP.US,D,20220531,000000,2.98,3.015,2.9201,2.97,60578,0
+IMMP.US,D,20220601,000000,2.98,3.05,2.88,2.96,91759,0
+IMMP.US,D,20220602,000000,3.04,3.08,2.97,3.02,137116,0
+IMMP.US,D,20220603,000000,3.03,3.39,3.01,3.09,989151,0
+IMMP.US,D,20220606,000000,3.03,3.1099,2.64,2.67,378252,0
+IMMP.US,D,20220607,000000,2.7,2.72,2.61,2.64,121230,0
+IMMP.US,D,20220608,000000,2.64,2.75,2.61,2.63,113588,0
+IMMP.US,D,20220609,000000,2.65,2.72,2.51,2.52,93013,0
+IMMP.US,D,20220610,000000,2.52,2.64,2.43,2.48,111010,0
+IMMP.US,D,20220613,000000,2.39,2.4,2.27,2.33,114183,0
+IMMP.US,D,20220614,000000,2.39,2.61,2.01,2.07,202885,0
+IMMP.US,D,20220615,000000,2.07,2.1701,2.07,2.15,85329,0
+IMMP.US,D,20220616,000000,2.15,2.15,1.945,2.02,116404,0
+IMMP.US,D,20220617,000000,2.05,2.0934,1.85,1.96,324648,0
+IMMP.US,D,20220621,000000,2.05,2.22,2.05,2.19,199772,0
+IMMP.US,D,20220622,000000,2.13,2.25,2.08,2.16,64770,0
+IMMP.US,D,20220623,000000,2.16,2.19,2.04,2.1,53014,0
+IMMP.US,D,20220624,000000,2.14,2.29,2.06,2.13,115647,0
+IMMP.US,D,20220627,000000,2.16,2.24,2.131,2.14,76937,0
+IMMP.US,D,20220628,000000,2.16,2.22,1.92,2,165334,0
+IMMP.US,D,20220629,000000,2,2.04,1.96,2.01,28243,0
+IMMP.US,D,20220630,000000,2.0371,2.06,2,2.03,32616,0
+IMMP.US,D,20220701,000000,2.03,2.0773,2.01,2.01,34531,0
+IMMP.US,D,20220705,000000,2.13,2.17,2.02,2.16,51943,0
+IMMP.US,D,20220706,000000,2.15,2.2,2.09,2.11,126200,0
+IMMP.US,D,20220707,000000,2.12,2.19,2.12,2.15,45112,0
+IMMP.US,D,20220708,000000,2.2,2.27,2.14,2.27,81816,0
+IMMP.US,D,20220711,000000,2.26,2.26,2.08,2.09,67148,0
+IMMP.US,D,20220712,000000,2.07,2.17,1.95,2.06,123100,0
+IMMP.US,D,20220713,000000,2.01,2.0601,1.95,2.04,80656,0
+IMMP.US,D,20220714,000000,2.04,2.0999,2.04,2.07,30018,0
+IMMP.US,D,20220715,000000,2.08,2.12,2.02,2.1,45484,0
+IMMP.US,D,20220718,000000,2.15,2.16,2.09,2.13,62153,0
+IMMP.US,D,20220719,000000,2.15,2.19,2.111,2.13,23980,0
+IMMP.US,D,20220720,000000,2.12,2.17,2.1,2.13,69950,0
+IMMP.US,D,20220721,000000,2.13,2.27,2.13,2.22,29876,0
+IMMP.US,D,20220722,000000,2.21,2.26,2.2,2.23,44179,0
+IMMP.US,D,20220725,000000,2.23,2.26,2.2,2.21,16294,0
+IMMP.US,D,20220726,000000,2.2,2.31,2.2,2.25,20666,0
+IMMP.US,D,20220727,000000,2.42,2.42,2.15,2.23,89003,0
+IMMP.US,D,20220728,000000,2.25,2.38,2.17,2.21,69110,0
+IMMP.US,D,20220729,000000,2.26,2.2911,2.22,2.26,17409,0
+IMMP.US,D,20220801,000000,2.22,2.26,2.2,2.26,52091,0
+IMMP.US,D,20220802,000000,2.27,2.3,2.2016,2.24,32648,0
+IMMP.US,D,20220803,000000,2.23,2.34,2.23,2.29,29727,0
+IMMP.US,D,20220804,000000,2.34,2.35,2.28,2.28,62386,0
+IMMP.US,D,20220805,000000,2.25,2.28,2.19,2.23,22796,0
+IMMP.US,D,20220808,000000,2.15,2.3,2.15,2.26,32135,0
+IMMP.US,D,20220809,000000,2.25,2.27,2.2,2.23,17764,0
+IMMP.US,D,20220810,000000,2.24,2.2881,2.21,2.25,102392,0
+IMMP.US,D,20220811,000000,2.24,2.2933,2.2283,2.26,39002,0
+IMMP.US,D,20220812,000000,2.24,2.29,2.2,2.23,100535,0
+IMMP.US,D,20220815,000000,2.28,2.28,2.2,2.26,29558,0
+IMMP.US,D,20220816,000000,2.24,2.26,2.18,2.24,67220,0
+IMMP.US,D,20220817,000000,2.19,2.23,2.05,2.14,130053,0
+IMMP.US,D,20220818,000000,1.94,2.185,1.94,2.04,136868,0
+IMMP.US,D,20220819,000000,2.1,2.1,2.07,2.07,26458,0
+IMMP.US,D,20220822,000000,2.01,2.0809,1.98,1.98,58969,0
+IMMP.US,D,20220823,000000,2.03,2.14,2.03,2.09,53211,0
+IMMP.US,D,20220824,000000,2.08,2.16,2.08,2.11,31236,0
+IMMP.US,D,20220825,000000,2.09,2.149,2.08,2.11,7324,0
+IMMP.US,D,20220826,000000,2.112,2.14,2.02,2.02,67873,0
+IMMP.US,D,20220829,000000,2,2.0782,2,2,22063,0
+IMMP.US,D,20220830,000000,2.04,2.04,1.9,1.95,119152,0
+IMMP.US,D,20220831,000000,2,2.03,1.95,2.02,77821,0
+IMMP.US,D,20220901,000000,2.02,2.02,1.8001,1.87,107111,0
+IMMP.US,D,20220902,000000,1.95,1.95,1.91,1.91,17862,0
+IMMP.US,D,20220906,000000,1.93,1.95,1.82,1.85,33425,0
+IMMP.US,D,20220907,000000,1.82,1.8925,1.82,1.86,44453,0
+IMMP.US,D,20220908,000000,1.82,1.89,1.82,1.84,41607,0
+IMMP.US,D,20220909,000000,1.84,1.96,1.84,1.89,27036,0
+IMMP.US,D,20220912,000000,1.91,1.98,1.9,1.905,30407,0
+IMMP.US,D,20220913,000000,1.94,1.9799,1.8,1.82,109597,0
+IMMP.US,D,20220914,000000,1.82,1.9424,1.82,1.85,73768,0
+IMMP.US,D,20220915,000000,1.82,1.9246,1.82,1.87,35111,0
+IMMP.US,D,20220916,000000,1.96,1.961,1.8,1.8,94497,0
+IMMP.US,D,20220919,000000,1.78,1.9,1.78,1.83,49038,0
+IMMP.US,D,20220920,000000,1.83,1.83,1.76,1.77,15087,0
+IMMP.US,D,20220921,000000,1.77,1.89,1.76,1.84,54016,0
+IMMP.US,D,20220922,000000,1.84,1.84,1.71,1.79,43807,0
+IMMP.US,D,20220923,000000,1.72,1.75,1.64,1.71,51111,0
+IMMP.US,D,20220926,000000,1.64,1.7199,1.58,1.63,82886,0
+IMMP.US,D,20220927,000000,1.62,1.69,1.61,1.61,18606,0
+IMMP.US,D,20220928,000000,1.62,1.7,1.6,1.7,37779,0
+IMMP.US,D,20220929,000000,1.69,1.69,1.47,1.61,52545,0
+IMMP.US,D,20220930,000000,1.58,1.63,1.5599,1.56,29740,0
+IMMP.US,D,20221003,000000,1.56,1.62,1.52,1.595,95347,0
+IMMP.US,D,20221004,000000,1.73,1.73,1.62,1.68,238368,0
+IMMP.US,D,20221005,000000,1.68,1.89,1.67,1.7,164662,0
+IMMP.US,D,20221006,000000,1.73,1.77,1.72,1.75,73099,0
+IMMP.US,D,20221007,000000,1.77,1.77,1.68,1.705,20826,0
+IMMP.US,D,20221010,000000,1.7,1.76,1.65,1.71,48034,0
+IMMP.US,D,20221011,000000,1.68,1.81,1.62,1.73,86064,0
+IMMP.US,D,20221012,000000,1.8,1.8,1.67,1.76,26304,0
+IMMP.US,D,20221013,000000,1.75,1.89,1.68,1.86,83260,0
+IMMP.US,D,20221014,000000,1.88,1.97,1.8599,1.915,99198,0
+IMMP.US,D,20221017,000000,1.92,1.98,1.9,1.94,33235,0
+IMMP.US,D,20221018,000000,1.99,2.06,1.95,2,41708,0
+IMMP.US,D,20221019,000000,2,2,1.915,1.95,62519,0
+IMMP.US,D,20221020,000000,1.93,1.9898,1.89,1.89,28574,0
+IMMP.US,D,20221021,000000,1.89,1.9,1.8621,1.9,12437,0
+IMMP.US,D,20221024,000000,1.89,1.89,1.83,1.84,17575,0
+IMMP.US,D,20221025,000000,1.85,1.88,1.8499,1.87,32121,0
+IMMP.US,D,20221026,000000,1.87,1.94,1.85,1.93,24769,0
+IMMP.US,D,20221027,000000,1.93,1.93,1.81,1.84,88981,0
+IMMP.US,D,20221028,000000,1.82,1.8625,1.81,1.85,22485,0
+IMMP.US,D,20221031,000000,1.87,1.88,1.78,1.79,34962,0
+IMMP.US,D,20221101,000000,1.8,1.84,1.79,1.81,74503,0
+IMMP.US,D,20221102,000000,1.93,1.93,1.8,1.8,51706,0
+IMMP.US,D,20221103,000000,1.85,1.89,1.81,1.83,191461,0
+IMMP.US,D,20221104,000000,1.88,2.0517,1.88,2,148730,0
+IMMP.US,D,20221107,000000,2.09,2.19,2.0463,2.11,226485,0
+IMMP.US,D,20221108,000000,2.18,2.2899,1.97,2.1,174995,0
+IMMP.US,D,20221109,000000,1.99,2.09,1.92,1.94,105859,0
+IMMP.US,D,20221110,000000,2.05,2.12,2.01,2.09,148482,0
+IMMP.US,D,20221111,000000,2.12,2.35,2.11,2.29,196334,0
+IMMP.US,D,20221114,000000,2.26,2.41,2.14,2.2,118222,0
+IMMP.US,D,20221115,000000,2.21,2.25,2.17,2.18,74361,0
+IMMP.US,D,20221116,000000,2.1527,2.18,2.03,2.05,35309,0
+IMMP.US,D,20221117,000000,2.01,2.1,2.01,2.04,49308,0
+IMMP.US,D,20221118,000000,2.0527,2.16,1.94,1.94,107993,0
+IMMP.US,D,20221121,000000,1.93,1.9851,1.8,1.87,159619,0
+IMMP.US,D,20221122,000000,1.89,2.01,1.85,1.98,126164,0
+IMMP.US,D,20221123,000000,2.06,2.1,2.01,2.07,57736,0
+IMMP.US,D,20221125,000000,2.13,2.44,2.13,2.27,246283,0
+IMMP.US,D,20221128,000000,2.3,2.58,2.24,2.36,333867,0
+IMMP.US,D,20221129,000000,2.36,2.58,2.36,2.48,199949,0
+IMMP.US,D,20221130,000000,2.52,2.62,2.13,2.4,217047,0
+IMMP.US,D,20221201,000000,2.46,2.56,2.45,2.53,57187,0
+IMMP.US,D,20221202,000000,2.53,2.6285,2.47,2.47,91441,0
+IMMP.US,D,20221205,000000,2.42,2.4925,2.22,2.24,146300,0
+IMMP.US,D,20221206,000000,2.25,2.39,2.25,2.28,108281,0
+IMMP.US,D,20221207,000000,2.25,2.27,2.15,2.23,65701,0
+IMMP.US,D,20221208,000000,2.24,2.4,2.24,2.36,112316,0
+IMMP.US,D,20221209,000000,2.34,2.3559,2.21,2.27,21607,0
+IMMP.US,D,20221212,000000,2.23,2.26,2.1,2.23,169078,0
+IMMP.US,D,20221213,000000,2.28,2.2907,2.1,2.13,136202,0
+IMMP.US,D,20221214,000000,2.1,2.2,1.99,2,259270,0
+IMMP.US,D,20221215,000000,1.96,2,1.8,1.88,209264,0
+IMMP.US,D,20221216,000000,1.95,2,1.85,1.88,791767,0
+IMMP.US,D,20221219,000000,1.9,1.98,1.9,1.94,159918,0
+IMMP.US,D,20221220,000000,1.91,1.95,1.78,1.79,293557,0
+IMMP.US,D,20221221,000000,1.8,1.87,1.8,1.82,298853,0
+IMMP.US,D,20221222,000000,1.82,1.9,1.75,1.89,141225,0
+IMMP.US,D,20221223,000000,2.09,2.1,1.81,2,2570943,0
+IMMP.US,D,20221227,000000,1.89,1.985,1.72,1.75,440985,0
+IMMP.US,D,20221228,000000,1.76,1.79,1.69,1.71,249667,0
+IMMP.US,D,20221229,000000,1.7,1.7692,1.68,1.75,241035,0
+IMMP.US,D,20221230,000000,1.71,1.77,1.71,1.75,64930,0
+IMMP.US,D,20230103,000000,1.85,1.8547,1.7781,1.83,99075,0
+IMMP.US,D,20230104,000000,1.8,1.93,1.79,1.89,159965,0
+IMMP.US,D,20230105,000000,1.87,1.92,1.87,1.9,72826,0
+IMMP.US,D,20230106,000000,1.9,1.98,1.88,1.98,44596,0
+IMMP.US,D,20230109,000000,1.89,2.06,1.87,1.9,157747,0
+IMMP.US,D,20230110,000000,1.88,2.03,1.88,2.0223,62295,0
+IMMP.US,D,20230111,000000,1.96,2.03,1.96,2,97108,0
+IMMP.US,D,20230112,000000,2,2,1.9501,1.99,170537,0
+IMMP.US,D,20230113,000000,1.95,2.01,1.92,2.01,40862,0
+IMMP.US,D,20230117,000000,2.01,2.048,1.9836,2.015,31296,0
+IMMP.US,D,20230118,000000,2.03,2.03,1.965,1.98,103669,0
+IMMP.US,D,20230119,000000,1.96,2.01,1.9526,2.01,18345,0
+IMMP.US,D,20230120,000000,2,2.06,1.96,2.03,69574,0
+IMMP.US,D,20230123,000000,2.06,2.0844,1.98,2.03,209068,0
+IMMP.US,D,20230124,000000,2,2.09,2,2.06,113827,0
+IMMP.US,D,20230125,000000,2.03,2.0622,1.98,2.0314,75274,0
+IMMP.US,D,20230126,000000,2.02,2.08,1.91,1.93,86327,0
+IMMP.US,D,20230127,000000,1.95,2.02,1.95,2,54289,0
+IMMP.US,D,20230130,000000,2.02,2.02,1.96,1.99,23633,0
+IMMP.US,D,20230131,000000,2,2.02,1.8701,1.95,131677,0
+IMMP.US,D,20230201,000000,1.95,1.98,1.89,1.98,49845,0
+IMMP.US,D,20230202,000000,1.97,2.04,1.9576,2.01,61244,0
+IMMP.US,D,20230203,000000,1.97,2.03,1.9521,1.965,28063,0
+IMMP.US,D,20230206,000000,1.98,1.9899,1.9,1.91,41612,0
+IMMP.US,D,20230207,000000,1.99,1.99,1.88,1.9,42995,0
+IMMP.US,D,20230208,000000,1.895,1.895,1.8,1.8,44540,0
+IMMP.US,D,20230209,000000,1.81,1.88,1.7801,1.81,23341,0
+IMMP.US,D,20230210,000000,1.81,1.82,1.8,1.81,22002,0
+IMMP.US,D,20230213,000000,1.9,1.9001,1.85,1.87,71945,0
+IMMP.US,D,20230214,000000,1.87,1.87,1.75,1.8,35403,0
+IMMP.US,D,20230215,000000,1.76,1.83,1.75,1.77,71338,0
+IMMP.US,D,20230216,000000,1.8,1.82,1.77,1.82,12717,0
+IMMP.US,D,20230217,000000,1.8,1.805,1.79,1.8,18212,0
+IMMP.US,D,20230221,000000,1.75,1.825,1.75,1.81,34930,0
+IMMP.US,D,20230222,000000,1.8,1.84,1.75,1.75,32798,0
+IMMP.US,D,20230223,000000,1.79,1.8,1.75,1.75,55260,0
+IMMP.US,D,20230224,000000,1.74,1.74,1.64,1.73,93950,0
+IMMP.US,D,20230227,000000,1.72,1.75,1.64,1.66,51757,0
+IMMP.US,D,20230228,000000,1.65,1.6699,1.62,1.63,22328,0
+IMMP.US,D,20230301,000000,1.63,1.69,1.6,1.65,51620,0
+IMMP.US,D,20230302,000000,1.68,1.74,1.6673,1.705,107060,0
+IMMP.US,D,20230303,000000,1.71,1.76,1.69,1.71,36133,0
+IMMP.US,D,20230306,000000,1.72,1.7769,1.72,1.755,43414,0
+IMMP.US,D,20230307,000000,1.7938,1.81,1.75,1.78,26857,0
+IMMP.US,D,20230308,000000,1.76,1.85,1.75,1.79,51125,0
+IMMP.US,D,20230309,000000,1.85,1.85,1.75,1.79,30789,0
+IMMP.US,D,20230310,000000,1.79,1.79,1.7,1.72,48281,0
+IMMP.US,D,20230313,000000,1.72,1.73,1.66,1.66,32990,0
+IMMP.US,D,20230314,000000,1.7,1.79,1.7,1.745,48851,0
+IMMP.US,D,20230315,000000,1.68,1.73,1.68,1.73,41569,0
+IMMP.US,D,20230316,000000,1.69,1.8,1.69,1.76,46878,0
+IMMP.US,D,20230317,000000,1.76,1.89,1.7301,1.79,141178,0
+IMMP.US,D,20230320,000000,1.84,1.84,1.74,1.8,18700,0
+IMMP.US,D,20230321,000000,1.84,1.8875,1.74,1.83,110381,0
+IMMP.US,D,20230322,000000,1.86,1.8813,1.8,1.82,41980,0
+IMMP.US,D,20230323,000000,1.82,1.85,1.6785,1.8,1041540,0
+IMMP.US,D,20230324,000000,1.7675,1.77,1.76,1.77,55010,0
+IMMP.US,D,20230327,000000,1.75,1.75,1.66,1.66,35158,0
+IMMP.US,D,20230328,000000,1.65,1.7099,1.65,1.66,18220,0
+IMMP.US,D,20230329,000000,1.6999,1.75,1.66,1.66,54943,0
+IMMP.US,D,20230330,000000,1.68,1.74,1.68,1.72,31626,0
+IMMP.US,D,20230331,000000,1.77,1.78,1.65,1.68,209433,0
+IMMP.US,D,20230403,000000,1.73,1.73,1.62,1.635,153479,0
+IMMP.US,D,20230404,000000,1.67,1.72,1.59,1.6,88828,0
+IMMP.US,D,20230405,000000,1.65,1.65,1.6,1.6,61354,0
+IMMP.US,D,20230406,000000,1.6298,1.67,1.61,1.66,66568,0
+IMMP.US,D,20230410,000000,1.62,1.6999,1.61,1.62,63988,0
+IMMP.US,D,20230411,000000,1.5894,1.71,1.58,1.6,107733,0
+IMMP.US,D,20230412,000000,1.58,1.66,1.58,1.6,41790,0
+IMMP.US,D,20230413,000000,1.595,1.65,1.59,1.59,77348,0
+IMMP.US,D,20230414,000000,1.62,1.63,1.59,1.59,29131,0
+IMMP.US,D,20230417,000000,1.58,1.6212,1.58,1.59,45184,0
+IMMP.US,D,20230418,000000,1.6,1.61,1.57,1.57,74876,0
+IMMP.US,D,20230419,000000,1.55,1.655,1.55,1.61,683202,0
+IMMP.US,D,20230420,000000,1.5901,1.67,1.59,1.63,111760,0
+IMMP.US,D,20230421,000000,1.58,1.65,1.58,1.63,84031,0
+IMMP.US,D,20230424,000000,1.63,1.71,1.62,1.63,80275,0
+IMMP.US,D,20230425,000000,1.62,1.7,1.61,1.66,71457,0
+IMMP.US,D,20230426,000000,1.71,1.7423,1.64,1.64,146245,0
+IMMP.US,D,20230427,000000,1.68,1.739,1.63,1.65,122451,0
+IMMP.US,D,20230428,000000,1.65,1.705,1.64,1.64,97476,0
+IMMP.US,D,20230501,000000,1.665,1.68,1.66,1.68,65476,0
+IMMP.US,D,20230502,000000,1.67,1.74,1.6,1.65,99624,0
+IMMP.US,D,20230503,000000,1.66,1.66,1.59,1.625,32658,0
+IMMP.US,D,20230504,000000,1.64,1.685,1.63,1.66,61474,0
+IMMP.US,D,20230505,000000,1.68,1.7,1.62,1.64,70698,0
+IMMP.US,D,20230508,000000,1.67,1.7149,1.6,1.6,49691,0
+IMMP.US,D,20230509,000000,1.63,1.65,1.52,1.56,95778,0
+IMMP.US,D,20230510,000000,1.55,1.59,1.54,1.56,53224,0
+IMMP.US,D,20230511,000000,1.58,1.61,1.51,1.59,75381,0
+IMMP.US,D,20230512,000000,1.61,1.61,1.52,1.55,44178,0
+IMMP.US,D,20230515,000000,1.55,1.57,1.5,1.54,133327,0
+IMMP.US,D,20230516,000000,1.61,1.67,1.57,1.59,164642,0
+IMMP.US,D,20230517,000000,1.86,3.9,1.77,2.62,78984480,0
+IMMP.US,D,20230518,000000,2.45,2.8,2.37,2.43,5313863,0
+IMMP.US,D,20230519,000000,2.44,2.63,2.4,2.45,2042582,0
+IMMP.US,D,20230522,000000,2.41,2.44,2.16,2.33,1360952,0
+IMMP.US,D,20230523,000000,2.21,2.3687,2.21,2.3,553255,0
+IMMP.US,D,20230524,000000,2.52,2.74,2.4,2.45,3430389,0
+IMMP.US,D,20230525,000000,2.47,2.52,2.2513,2.3,613987,0
+IMMP.US,D,20230526,000000,2.2,2.23,2.06,2.13,646805,0
+IMMP.US,D,20230530,000000,2.1,2.1399,2,2.01,471112,0
+IMMP.US,D,20230602,000000,1.9,2.17,1.87,2.07,1748784,0
+IMMP.US,D,20230605,000000,2.07,2.11,2,2.09,491485,0
+IMMP.US,D,20230606,000000,2.08,2.21,2.07,2.18,338641,0
+IMMP.US,D,20230607,000000,2.14,2.19,2.11,2.17,181900,0
+IMMP.US,D,20230608,000000,2.13,2.15,2.04,2.05,281085,0
+IMMP.US,D,20230609,000000,2.05,2.1,2.03,2.05,201574,0
+IMMP.US,D,20230612,000000,2.02,2.0982,1.99,2.01,182446,0
+IMMP.US,D,20230613,000000,2.01,2.17,1.97,2.13,456051,0
+IMMP.US,D,20230614,000000,2.08,2.18,2.08,2.14,203469,0
+IMMP.US,D,20230615,000000,2.09,2.1679,2.09,2.13,244682,0
+IMMP.US,D,20230616,000000,2.13,2.15,2.06,2.1,177305,0
+IMMP.US,D,20230620,000000,2.1,2.15,2.05,2.07,327267,0
+IMMP.US,D,20230621,000000,2.07,2.085,2.01,2.04,126093,0
+IMMP.US,D,20230622,000000,2.02,2.02,1.9252,1.95,239542,0
+IMMP.US,D,20230623,000000,1.92,1.98,1.92,1.96,92302,0
+IMMP.US,D,20230626,000000,1.93,1.96,1.92,1.93,62961,0
+IMMP.US,D,20230627,000000,1.92,1.96,1.9,1.95,112639,0
+IMMP.US,D,20230628,000000,2.01,2.03,1.97,2,237670,0
+IMMP.US,D,20230629,000000,2.04,2.135,2.03,2.12,392858,0
+IMMP.US,D,20230630,000000,2.1,2.17,2.07,2.11,292708,0
+IMMP.US,D,20230703,000000,2.08,2.16,2.0408,2.16,244408,0
+IMMP.US,D,20230705,000000,2.16,2.32,2.1073,2.18,490548,0
+IMMP.US,D,20230706,000000,2.18,2.18,2.045,2.12,334865,0
+IMMP.US,D,20230707,000000,2.08,2.15,2.06,2.1,109164,0
+IMMP.US,D,20230710,000000,2.08,2.15,2.07,2.12,106140,0
+IMMP.US,D,20230711,000000,2.12,2.15,2.0915,2.15,81889,0
+IMMP.US,D,20230712,000000,2.14,2.16,2.1099,2.16,141055,0
+IMMP.US,D,20230713,000000,2.15,2.18,2.14,2.16,124093,0
+IMMP.US,D,20230714,000000,2.16,2.2292,2.15,2.18,275441,0
+IMMP.US,D,20230717,000000,2.17,2.38,2.17,2.25,377958,0
+IMMP.US,D,20230718,000000,2.24,2.4,2.23,2.37,338283,0
+IMMP.US,D,20230719,000000,2.4,2.46,2.25,2.25,248765,0
+IMMP.US,D,20230720,000000,2.3,2.3197,2.18,2.27,154324,0
+IMMP.US,D,20230721,000000,2.27,2.31,2.21,2.31,241547,0
+IMMP.US,D,20230724,000000,2.33,2.33,2.23,2.27,229996,0
+IMMP.US,D,20230725,000000,2.24,2.28,2.215,2.23,96366,0
+IMMP.US,D,20230726,000000,2.23,2.24,2.18,2.21,40570,0
+IMMP.US,D,20230727,000000,2.23,2.24,2.055,2.1,505676,0
+IMMP.US,D,20230728,000000,2.1,2.18,2.1,2.16,64649,0
+IMMP.US,D,20230731,000000,2.18,2.18,2.105,2.16,217780,0
+IMMP.US,D,20230801,000000,2.17,2.1959,2.1301,2.17,142720,0
+IMMP.US,D,20230802,000000,2.12,2.135,2.1,2.13,145250,0
+IMMP.US,D,20230803,000000,2.14,2.21,2.1,2.11,387213,0
+IMMP.US,D,20230804,000000,2.1,2.13,2.06,2.11,232181,0
+IMMP.US,D,20230807,000000,2.06,2.13,2.06,2.12,91361,0
+IMMP.US,D,20230808,000000,2.08,2.09,2.02,2.04,83414,0
+IMMP.US,D,20230809,000000,2.05,2.05,2,2,156579,0
+IMMP.US,D,20230810,000000,2,2.07,1.9611,1.99,136069,0
+IMMP.US,D,20230811,000000,2.01,2.06,1.99,2.01,81199,0
+IMMP.US,D,20230814,000000,1.99,2.0099,1.93,2,64438,0
+IMMP.US,D,20230815,000000,1.97,2.025,1.96,2.01,91830,0
+IMMP.US,D,20230816,000000,2,2,1.92,1.96,74992,0
+IMMP.US,D,20230817,000000,1.92,1.9399,1.83,1.87,97020,0
+IMMP.US,D,20230818,000000,1.84,1.8618,1.75,1.815,154860,0
+IMMP.US,D,20230821,000000,1.81,1.87,1.77,1.8,89190,0
+IMMP.US,D,20230822,000000,1.78,1.86,1.76,1.78,75289,0
+IMMP.US,D,20230823,000000,1.78,1.87,1.75,1.75,138934,0
+IMMP.US,D,20230824,000000,1.76,1.93,1.7569,1.88,171405,0
+IMMP.US,D,20230825,000000,1.87,1.9,1.82,1.89,79804,0
+IMMP.US,D,20230828,000000,1.86,1.89,1.8199,1.86,220806,0
+IMMP.US,D,20230829,000000,1.85,1.88,1.83,1.87,64743,0
+IMMP.US,D,20230830,000000,1.88,1.9,1.86,1.87,128351,0
+IMMP.US,D,20230831,000000,1.9,1.93,1.8698,1.9,146356,0
+IMMP.US,D,20230901,000000,1.87,1.94,1.87,1.92,136068,0
+IMMP.US,D,20230905,000000,1.93,1.95,1.87,1.92,82776,0
+IMMP.US,D,20230906,000000,1.91,1.92,1.88,1.89,156473,0
+IMMP.US,D,20230907,000000,1.9,1.91,1.83,1.91,86661,0
+IMMP.US,D,20230908,000000,1.91,1.95,1.89,1.935,103991,0
+IMMP.US,D,20230911,000000,1.94,1.99,1.92,1.97,308943,0
+IMMP.US,D,20230912,000000,1.95,1.99,1.94,1.95,88828,0
+IMMP.US,D,20230913,000000,1.95,1.96,1.92,1.92,100426,0
+IMMP.US,D,20230914,000000,1.96,1.99,1.9201,1.99,61035,0
+IMMP.US,D,20230915,000000,2,2.03,1.94,2.02,75692,0
+IMMP.US,D,20230918,000000,2.02,2.02,1.97,2,117737,0
+IMMP.US,D,20230919,000000,1.99,1.99,1.95,1.97,62360,0
+IMMP.US,D,20230920,000000,2.01,2.01,1.94,1.98,60329,0
+IMMP.US,D,20230921,000000,1.97,1.97,1.915,1.97,67566,0
+IMMP.US,D,20230922,000000,1.93,1.9874,1.93,1.98,83159,0
+IMMP.US,D,20230925,000000,1.98,2.15,1.95,2.06,196474,0
+IMMP.US,D,20230926,000000,2.04,2.04,1.94,1.95,126562,0
+IMMP.US,D,20230927,000000,1.95,1.97,1.91,1.92,51207,0
+IMMP.US,D,20230928,000000,1.92,1.9222,1.86,1.86,56668,0
+IMMP.US,D,20230929,000000,1.86,1.91,1.81,1.9,84261,0
+IMMP.US,D,20231002,000000,1.87,1.89,1.82,1.84,43937,0
+IMMP.US,D,20231003,000000,1.82,1.87,1.78,1.8,56287,0
+IMMP.US,D,20231004,000000,1.8399,1.9,1.77,1.805,96818,0
+IMMP.US,D,20231005,000000,1.75,1.84,1.75,1.81,41829,0
+IMMP.US,D,20231006,000000,1.78,1.85,1.75,1.84,33186,0
+IMMP.US,D,20231009,000000,1.79,1.83,1.76,1.77,74853,0
+IMMP.US,D,20231010,000000,1.76,1.79,1.75,1.7702,88200,0
+IMMP.US,D,20231011,000000,1.79,1.81,1.7514,1.8,23650,0
+IMMP.US,D,20231012,000000,1.81,1.82,1.75,1.76,64492,0
+IMMP.US,D,20231013,000000,1.77,1.85,1.72,1.84,189620,0
+IMMP.US,D,20231016,000000,1.95,2.05,1.752,1.82,505016,0
+IMMP.US,D,20231017,000000,1.84,1.95,1.79,1.83,230590,0
+IMMP.US,D,20231018,000000,1.79,1.82,1.76,1.79,173126,0
+IMMP.US,D,20231019,000000,1.84,1.9373,1.78,1.85,142830,0
+IMMP.US,D,20231020,000000,1.85,2.05,1.78,2.04,422446,0
+IMMP.US,D,20231023,000000,2.06,2.24,1.89,2.03,1290829,0
+IMMP.US,D,20231024,000000,2.06,2.12,1.85,1.88,307691,0
+IMMP.US,D,20231025,000000,1.96,1.96,1.87,1.93,230016,0
+IMMP.US,D,20231026,000000,1.96,1.99,1.87,1.94,176706,0
+IMMP.US,D,20231027,000000,1.91,1.99,1.79,1.87,172929,0
+IMMP.US,D,20231030,000000,1.87,1.91,1.82,1.83,265112,0
+IMMP.US,D,20231031,000000,1.85,1.9,1.83,1.89,130177,0
+IMMP.US,D,20231101,000000,1.87,1.9085,1.834,1.87,110930,0
+IMMP.US,D,20231102,000000,1.8486,1.95,1.81,1.86,94362,0
+IMMP.US,D,20231103,000000,1.9,1.92,1.84,1.9,137818,0
+IMMP.US,D,20231106,000000,1.98,1.98,1.85,1.9,126599,0
+IMMP.US,D,20231107,000000,1.85,1.89,1.85,1.87,56491,0
+IMMP.US,D,20231108,000000,1.85,1.86,1.8,1.82,94751,0
+IMMP.US,D,20231109,000000,1.84,1.85,1.72,1.78,87409,0
+IMMP.US,D,20231110,000000,1.77,1.82,1.71,1.78,140315,0
+IMMP.US,D,20231113,000000,1.8,1.85,1.75,1.77,110216,0
+IMMP.US,D,20231114,000000,1.8,1.91,1.75,1.85,229267,0
+IMMP.US,D,20231115,000000,1.88,1.88,1.83,1.84,49883,0
+IMMP.US,D,20231116,000000,1.84,1.91,1.84,1.89,74949,0
+IMMP.US,D,20231117,000000,1.85,1.915,1.8205,1.88,49709,0
+IMMP.US,D,20231120,000000,1.86,1.9181,1.8212,1.87,64783,0
+IMMP.US,D,20231121,000000,1.84,1.92,1.58,1.865,384943,0
+IMMP.US,D,20231122,000000,1.86,1.9,1.845,1.88,41627,0
+IMMP.US,D,20231124,000000,1.87,1.98,1.83,1.92,77639,0
+IMMP.US,D,20231127,000000,1.94,1.99,1.91,1.93,59377,0
+IMMP.US,D,20231128,000000,1.96,1.99,1.85,1.86,99048,0
+IMMP.US,D,20231129,000000,1.9,1.97,1.84,1.92,112727,0
+IMMP.US,D,20231130,000000,1.98,2.01,1.9064,1.99,85853,0
+IMMP.US,D,20231201,000000,1.97,2.01,1.95,1.99,83313,0
+IMMP.US,D,20231204,000000,1.97,2.15,1.97,2.06,228299,0
+IMMP.US,D,20231205,000000,2.05,2.12,2.02,2.05,113591,0
+IMMP.US,D,20231206,000000,2.05,2.11,2.035,2.06,87727,0
+IMMP.US,D,20231207,000000,2.08,2.15,2.05,2.07,75960,0
+IMMP.US,D,20231208,000000,2.11,2.15,2.05,2.08,49818,0
+IMMP.US,D,20231211,000000,2.05,2.14,2.01,2.07,147238,0
+IMMP.US,D,20231212,000000,2.05,2.075,2,2.02,142037,0
+IMMP.US,D,20231213,000000,2.03,2.14,1.98,2.11,131520,0
+IMMP.US,D,20231214,000000,2.09,2.18,2.08,2.12,124311,0
+IMMP.US,D,20231215,000000,2.14,2.54,2.135,2.49,1625643,0
+IMMP.US,D,20231218,000000,2.46,2.46,2.29,2.35,350611,0
+IMMP.US,D,20231219,000000,2.369,2.49,2.34,2.44,152430,0
+IMMP.US,D,20231220,000000,2.41,2.48,2.27,2.34,166288,0
+IMMP.US,D,20231221,000000,2.33,2.33,2.23,2.29,142669,0
+IMMP.US,D,20231222,000000,2.3,2.35,2.23,2.33,87839,0
+IMMP.US,D,20231226,000000,2.36,2.36,2.31,2.35,72828,0
+IMMP.US,D,20231227,000000,2.32,2.46,2.2227,2.46,158371,0
+IMMP.US,D,20231228,000000,2.38,2.5,2.38,2.46,127606,0
+IMMP.US,D,20231229,000000,2.44,2.46,2.35,2.4,56374,0
+IMMP.US,D,20240102,000000,2.45,2.45,2.32,2.35,62216,0
+IMMP.US,D,20240103,000000,2.39,2.39,2.27,2.31,52681,0
+IMMP.US,D,20240104,000000,2.3,2.42,2.28,2.41,161745,0
+IMMP.US,D,20240105,000000,2.43,2.44,2.31,2.4,109604,0
+IMMP.US,D,20240108,000000,2.37,2.52,2.28,2.41,167201,0
+IMMP.US,D,20240109,000000,2.41,2.51,2.41,2.44,260971,0
+IMMP.US,D,20240110,000000,2.52,2.7309,2.49,2.67,266226,0
+IMMP.US,D,20240111,000000,2.67,2.67,2.51,2.56,163223,0
+IMMP.US,D,20240112,000000,2.58,2.62,2.45,2.58,87019,0
+IMMP.US,D,20240116,000000,2.6,2.6,2.32,2.44,167912,0
+IMMP.US,D,20240117,000000,2.43,2.46,2.36,2.41,104257,0
+IMMP.US,D,20240118,000000,2.37,2.41,2.24,2.27,190504,0
+IMMP.US,D,20240119,000000,2.3,2.4,2.22,2.26,143212,0
+IMMP.US,D,20240122,000000,2.3,2.4,2.2713,2.32,98771,0
+IMMP.US,D,20240123,000000,2.39,2.39,2.24,2.25,56908,0
+IMMP.US,D,20240124,000000,2.3,2.32,2.11,2.13,83393,0
+IMMP.US,D,20240125,000000,2.13,2.23,2.1,2.14,138400,0
+IMMP.US,D,20240126,000000,2.12,2.2,2.12,2.14,79838,0
+IMMP.US,D,20240129,000000,2.16,2.19,2.1,2.14,63222,0
+IMMP.US,D,20240130,000000,2.13,2.3,2.12,2.14,92826,0
+IMMP.US,D,20240131,000000,2.13,2.27,2.13,2.17,149367,0
+IMMP.US,D,20240201,000000,2.17,2.21,2.1,2.2,51015,0
+IMMP.US,D,20240202,000000,2.21,2.21,2.08,2.11,114131,0
+IMMP.US,D,20240205,000000,2.14,2.17,2.14,2.16,78551,0
+IMMP.US,D,20240206,000000,2.2,2.29,2.17,2.28,91230,0
+IMMP.US,D,20240207,000000,2.32,2.43,2.25,2.38,107818,0
+IMMP.US,D,20240208,000000,2.4,2.4,2.31,2.35,46348,0
+IMMP.US,D,20240209,000000,2.35,2.39,2.3,2.34,36414,0
+IMMP.US,D,20240212,000000,2.34,2.35,2.26,2.31,68513,0
+IMMP.US,D,20240213,000000,2.26,2.38,2.21,2.25,60100,0
+IMMP.US,D,20240214,000000,2.24,2.29,2.21,2.29,58465,0
+IMMP.US,D,20240215,000000,2.23,2.31,2.21,2.3,39662,0
+IMMP.US,D,20240216,000000,2.22,2.33,2.2189,2.3,101506,0
+IMMP.US,D,20240220,000000,2.23,2.34,2.21,2.23,181954,0
+IMMP.US,D,20240221,000000,2.17,2.3,2.17,2.23,132065,0
+IMMP.US,D,20240222,000000,2.27,2.365,2.24,2.28,107481,0
+IMMP.US,D,20240223,000000,2.23,2.29,2.19,2.24,31623,0
+IMMP.US,D,20240226,000000,2.26,2.29,2.18,2.26,100516,0
+IMMP.US,D,20240227,000000,2.26,2.39,2.2402,2.33,136703,0
+IMMP.US,D,20240228,000000,2.4,2.45,2.25,2.28,50043,0
+IMMP.US,D,20240229,000000,2.28,2.4,2.28,2.34,75462,0
+IMMP.US,D,20240301,000000,2.39,2.39,2.28,2.3,50454,0
+IMMP.US,D,20240304,000000,2.27,2.49,2.25,2.35,136336,0
+IMMP.US,D,20240305,000000,2.5,2.69,2.5,2.61,528073,0
+IMMP.US,D,20240306,000000,2.59,2.75,2.47,2.73,572497,0
+IMMP.US,D,20240307,000000,2.7,2.95,2.67,2.89,517837,0
+IMMP.US,D,20240308,000000,2.92,2.92,2.7,2.75,388289,0
+IMMP.US,D,20240311,000000,2.68,2.6999,2.53,2.55,115637,0
+IMMP.US,D,20240312,000000,2.55,2.64,2.5,2.55,58929,0
+IMMP.US,D,20240313,000000,2.5001,2.7,2.5001,2.61,147126,0
+IMMP.US,D,20240314,000000,2.58,2.58,2.43,2.52,106452,0
+IMMP.US,D,20240315,000000,2.5,2.55,2.35,2.39,222549,0
+IMMP.US,D,20240318,000000,2.35,2.44,2.35,2.42,65781,0
+IMMP.US,D,20240319,000000,2.37,2.48,2.36,2.42,98228,0
+IMMP.US,D,20240320,000000,2.45,2.48,2.39,2.44,76178,0
+IMMP.US,D,20240321,000000,2.46,2.525,2.39,2.51,96717,0
+IMMP.US,D,20240322,000000,2.48,2.57,2.42,2.47,75041,0
+IMMP.US,D,20240325,000000,2.47,2.54,2.45,2.5,58769,0
+IMMP.US,D,20240326,000000,2.52,2.57,2.36,2.39,149486,0
+IMMP.US,D,20240327,000000,2.39,2.43,2.35,2.39,89235,0
+IMMP.US,D,20240328,000000,2.4,2.466,2.3,2.33,112564,0
+IMMP.US,D,20240401,000000,2.32,2.45,2.32,2.45,105362,0
+IMMP.US,D,20240402,000000,2.42,2.55,2.42,2.54,183399,0
+IMMP.US,D,20240403,000000,2.57,2.57,2.47,2.52,129772,0
+IMMP.US,D,20240404,000000,2.55,2.776,2.51,2.76,279138,0
+IMMP.US,D,20240405,000000,2.78,2.85,2.7,2.8,169978,0
+IMMP.US,D,20240408,000000,2.85,3.05,2.72,2.78,400244,0
+IMMP.US,D,20240409,000000,2.81,2.9,2.67,2.67,164740,0
+IMMP.US,D,20240410,000000,2.71,2.72,2.51,2.53,98592,0
+IMMP.US,D,20240411,000000,2.57,2.69,2.47,2.53,175555,0
+IMMP.US,D,20240412,000000,2.52,2.6,2.43,2.49,112793,0
+IMMP.US,D,20240415,000000,2.47,2.47,2.23,2.31,219587,0
+IMMP.US,D,20240416,000000,2.31,2.38,2.26,2.26,84528,0
+IMMP.US,D,20240417,000000,2.26,2.4,2.11,2.26,197424,0
+IMMP.US,D,20240418,000000,2.25,2.33,2.15,2.2,270168,0
+IMMP.US,D,20240419,000000,2.2,2.32,2.2,2.245,88278,0
+IMMP.US,D,20240422,000000,2.2,2.46,2.2,2.32,170669,0
+IMMP.US,D,20240423,000000,2.35,2.58,2.3327,2.51,77995,0
+IMMP.US,D,20240424,000000,2.78,3.03,2.4,2.59,1404786,0
+IMMP.US,D,20240425,000000,2.66,2.66,2.55,2.6,246865,0
+IMMP.US,D,20240426,000000,2.61,2.7,2.61,2.65,886017,0
+IMMP.US,D,20240429,000000,2.78,2.8,2.56,2.67,612450,0
+IMMP.US,D,20240430,000000,2.69,2.76,2.62,2.69,254566,0
+IMMP.US,D,20240501,000000,2.66,2.66,2.57,2.6,212200,0
+IMMP.US,D,20240502,000000,2.73,2.74,2.6,2.69,168591,0
+IMMP.US,D,20240503,000000,2.78,2.89,2.73,2.82,315670,0
+IMMP.US,D,20240506,000000,2.91,3.04,2.91,3,515705,0
+IMMP.US,D,20240507,000000,3.02,3.08,2.9,2.92,543609,0
+IMMP.US,D,20240508,000000,2.92,3.04,2.8,2.99,184291,0
+IMMP.US,D,20240509,000000,2.96,3.02,2.9399,3.01,219650,0
+IMMP.US,D,20240510,000000,3.01,3.07,2.87,2.88,226065,0
+IMMP.US,D,20240513,000000,2.88,3.06,2.87,2.93,210686,0
+IMMP.US,D,20240514,000000,3,3,2.89,2.93,77346,0
+IMMP.US,D,20240515,000000,3.08,3.09,2.8,2.82,261092,0
+IMMP.US,D,20240516,000000,2.83,2.95,2.82,2.92,92459,0
+IMMP.US,D,20240517,000000,3,3.0791,2.94,2.96,130722,0
+IMMP.US,D,20240520,000000,3.08,3.16,2.98,3.1,243432,0
+IMMP.US,D,20240521,000000,3.06,3.335,3.05,3.23,221969,0
+IMMP.US,D,20240522,000000,3.21,3.27,3.07,3.12,222100,0
+IMMP.US,D,20240523,000000,3.14,3.14,2.9,2.99,242912,0
+IMMP.US,D,20240524,000000,2.99,3.12,2.6705,2.84,320058,0
+IMMP.US,D,20240528,000000,2.89,2.94,2.81,2.85,157782,0
+IMMP.US,D,20240529,000000,2.81,2.95,2.78,2.8,206908,0
+IMMP.US,D,20240530,000000,2.8,2.92,2.77,2.87,185945,0
+IMMP.US,D,20240531,000000,2.93,3.05,2.87,2.98,180510,0
+IMMP.US,D,20240605,000000,2.68,2.7,2.45,2.62,1200482,0
+IMMP.US,D,20240606,000000,2.65,2.86,2.61,2.85,387318,0
+IMMP.US,D,20240607,000000,2.85,2.85,2.65,2.67,121472,0
+IMMP.US,D,20240610,000000,2.7,2.7085,2.565,2.64,395763,0
+IMMP.US,D,20240611,000000,2.7,2.74,2.5901,2.71,163707,0
+IMMP.US,D,20240612,000000,2.77,2.77,2.46,2.56,311961,0
+IMMP.US,D,20240613,000000,2.65,2.75,2.62,2.73,128437,0
+IMMP.US,D,20240614,000000,2.75,2.79,2.68,2.71,129648,0
+IMMP.US,D,20240617,000000,2.69,2.77,2.6,2.69,193478,0
+IMMP.US,D,20240618,000000,2.65,2.72,2.52,2.57,255652,0
+IMMP.US,D,20240620,000000,2.52,2.62,2.47,2.59,196852,0
+IMMP.US,D,20240621,000000,2.69,2.75,2.67,2.74,168604,0
+IMMP.US,D,20240624,000000,2.71,2.77,2.65,2.66,153520,0
+IMMP.US,D,20240625,000000,2.7,2.72,2.6,2.63,155190,0
+IMMP.US,D,20240626,000000,2.78,2.8,2.71,2.77,258695,0
+IMMP.US,D,20240627,000000,1.88,2.03,1.66,1.87,2530735,0
+IMMP.US,D,20240628,000000,1.86,2.04,1.85,2.01,764154,0
+IMMP.US,D,20240701,000000,2.01,2.1,1.97,2.01,240624,0
+IMMP.US,D,20240702,000000,1.97,1.97,1.83,1.88,302973,0
+IMMP.US,D,20240703,000000,1.95,2.04,1.91,1.98,93553,0
+IMMP.US,D,20240705,000000,1.94,2,1.9,1.94,157327,0
+IMMP.US,D,20240708,000000,2,2.02,1.94,1.96,132481,0
+IMMP.US,D,20240709,000000,1.98,2,1.92,1.98,82119,0
+IMMP.US,D,20240710,000000,1.97,2,1.91,2,133731,0
+IMMP.US,D,20240711,000000,2,2.055,1.96,2.01,1004229,0
+IMMP.US,D,20240712,000000,2.36,2.6,2.13,2.31,6009681,0
+IMMP.US,D,20240715,000000,2.21,2.2209,1.96,2.04,975118,0
+IMMP.US,D,20240716,000000,2.05,2.11,1.9505,2.03,384682,0
+IMMP.US,D,20240717,000000,2.07,2.13,1.98,2,482478,0
+IMMP.US,D,20240718,000000,2,2.015,1.88,1.94,255236,0
+IMMP.US,D,20240719,000000,1.91,1.99,1.88,1.94,196749,0
+IMMP.US,D,20240722,000000,1.91,1.95,1.87,1.9,262998,0
+IMMP.US,D,20240723,000000,1.9,2.09,1.9,2.04,284351,0
+IMMP.US,D,20240724,000000,2.05,2.15,2.01,2.1,200997,0
+IMMP.US,D,20240725,000000,2.07,2.14,2.07,2.13,225742,0
+IMMP.US,D,20240726,000000,2.14,2.18,2.12,2.17,102362,0
+IMMP.US,D,20240729,000000,2.13,2.2,2.1215,2.17,86596,0
+IMMP.US,D,20240730,000000,2.16,2.2,2.12,2.15,140687,0
+IMMP.US,D,20240731,000000,2.12,2.2,2.12,2.16,116465,0
+IMMP.US,D,20240801,000000,2.15,2.175,2.07,2.075,162133,0
+IMMP.US,D,20240802,000000,2.03,2.055,1.97,2,193060,0
+IMMP.US,D,20240805,000000,1.85,1.855,1.7,1.77,269646,0
+IMMP.US,D,20240806,000000,1.83,1.88,1.795,1.83,158085,0
+IMMP.US,D,20240807,000000,1.85,2.02,1.85,1.87,165406,0
+IMMP.US,D,20240808,000000,1.88,1.92,1.85,1.89,180294,0
+IMMP.US,D,20240809,000000,1.99,2.07,1.94,1.98,288899,0
+IMMP.US,D,20240812,000000,1.98,2.02,1.93,1.95,85242,0
+IMMP.US,D,20240813,000000,1.94,2.06,1.935,1.99,108861,0
+IMMP.US,D,20240814,000000,2.06,2.18,2.055,2.16,326394,0
+IMMP.US,D,20240815,000000,2.19,2.2,2.15,2.17,119315,0
+IMMP.US,D,20240816,000000,2.22,2.35,2.22,2.26,178905,0
+IMMP.US,D,20240819,000000,2.29,2.35,2.26,2.32,122639,0
+IMMP.US,D,20240820,000000,2.42,2.42,2.28,2.29,127407,0
+IMMP.US,D,20240821,000000,2.35,2.39,2.31,2.35,113233,0
+IMMP.US,D,20240822,000000,2.35,2.5,2.35,2.4,176641,0
+IMMP.US,D,20240823,000000,2.43,2.49,2.36,2.43,120906,0
+IMMP.US,D,20240826,000000,2.45,2.45,2.35,2.39,64985,0
+IMMP.US,D,20240827,000000,2.4295,2.43,2.3701,2.39,94160,0
+IMMP.US,D,20240828,000000,2.46,2.54,2.44,2.51,129219,0
+IMMP.US,D,20240829,000000,2.5,2.5,2.38,2.48,104533,0
+IMMP.US,D,20240830,000000,2.52,2.6496,2.5,2.63,218343,0
+IMMP.US,D,20240903,000000,2.59,2.61,2.43,2.53,186376,0
+IMMP.US,D,20240904,000000,2.5,2.58,2.5,2.53,48745,0
+IMMP.US,D,20240905,000000,2.55,2.59,2.5,2.57,61554,0
+IMMP.US,D,20240906,000000,2.58,2.6,2.53,2.54,52310,0
+IMMP.US,D,20240909,000000,2.58,2.7,2.55,2.61,135311,0
+IMMP.US,D,20240910,000000,2.63,2.67,2.55,2.58,69331,0
+IMMP.US,D,20240911,000000,2.67,2.72,2.55,2.59,315609,0
+IMMP.US,D,20240912,000000,2.57,2.7,2.57,2.63,136616,0
+IMMP.US,D,20240913,000000,2.62,2.68,2.61,2.64,88940,0
+IMMP.US,D,20240916,000000,2.4,2.41,1.88,2.31,567062,0
+IMMP.US,D,20240917,000000,2.32,2.32,2.18,2.23,196907,0
+IMMP.US,D,20240918,000000,2.24,2.33,2.22,2.23,142843,0
+IMMP.US,D,20240919,000000,2.27,2.3399,2.24,2.25,85528,0
+IMMP.US,D,20240920,000000,2.27,2.36,2.2501,2.31,174309,0
+IMMP.US,D,20240923,000000,2.29,2.31,2.26,2.29,51485,0
+IMMP.US,D,20240924,000000,2.26,2.36,2.26,2.32,49621,0
+IMMP.US,D,20240925,000000,2.34,2.34,2.2,2.21,113250,0
+IMMP.US,D,20240926,000000,2.26,2.31,2.24,2.27,71674,0
+IMMP.US,D,20240927,000000,2.31,2.31,2.18,2.22,102481,0
+IMMP.US,D,20240930,000000,2.25,2.26,2.2017,2.21,35872,0
+IMMP.US,D,20241001,000000,2.215,2.215,2.08,2.15,217861,0
+IMMP.US,D,20241002,000000,2.14,2.14,2.1,2.115,54244,0
+IMMP.US,D,20241003,000000,2.14,2.14,2.08,2.08,86097,0
+IMMP.US,D,20241004,000000,2.09,2.09,2.02,2.05,85661,0
+IMMP.US,D,20241007,000000,2.06,2.09,2.02,2.05,100051,0
+IMMP.US,D,20241008,000000,2.05,2.09,2.01,2.025,55756,0
+IMMP.US,D,20241009,000000,2.01,2.09,1.99,2,85495,0
+IMMP.US,D,20241010,000000,2.04,2.13,2.04,2.075,92987,0
+IMMP.US,D,20241011,000000,2.08,2.08,2.04,2.06,87072,0
+IMMP.US,D,20241014,000000,2.04,2.11,2.04,2.105,104283,0
+IMMP.US,D,20241015,000000,2.12,2.12,2.03,2.06,41589,0
+IMMP.US,D,20241016,000000,2.06,2.09,2.0099,2.04,43849,0
+IMMP.US,D,20241017,000000,2.06,2.06,1.96,1.99,125142,0
+IMMP.US,D,20241018,000000,2,2.02,1.96,1.99,63768,0
+IMMP.US,D,20241021,000000,1.94,1.9899,1.92,1.935,50189,0
+IMMP.US,D,20241022,000000,1.92,1.97,1.91,1.95,48963,0
+IMMP.US,D,20241023,000000,1.92,1.98,1.91,1.93,49023,0
+IMMP.US,D,20241024,000000,1.95,1.9593,1.86,1.89,84388,0
+IMMP.US,D,20241025,000000,1.91,1.91,1.86,1.9,39963,0
+IMMP.US,D,20241028,000000,1.93,1.97,1.88,1.915,71894,0
+IMMP.US,D,20241029,000000,1.92,1.96,1.8902,1.94,88961,0
+IMMP.US,D,20241030,000000,1.95,1.95,1.86,1.95,91844,0
+IMMP.US,D,20241031,000000,1.92,1.95,1.8,1.815,132965,0
+IMMP.US,D,20241101,000000,1.8,1.865,1.8,1.82,43928,0
+IMMP.US,D,20241104,000000,1.81,1.88,1.81,1.83,37767,0
+IMMP.US,D,20241105,000000,1.83,1.89,1.77,1.82,91332,0
+IMMP.US,D,20241106,000000,1.85,1.87,1.83,1.83,35475,0
+IMMP.US,D,20241107,000000,1.81,1.85,1.8,1.84,70058,0
+IMMP.US,D,20241108,000000,1.85,1.94,1.85,1.855,61712,0
+IMMP.US,D,20241111,000000,1.93,2.06,1.93,1.98,189109,0
+IMMP.US,D,20241112,000000,1.96,2.0199,1.93,1.98,99045,0
+IMMP.US,D,20241113,000000,1.96,1.97,1.85,1.87,198915,0
+IMMP.US,D,20241114,000000,2.08,2.16,2.0002,2.09,418576,0
+IMMP.US,D,20241115,000000,2.12,2.165,2.02,2.05,219746,0
+IMMP.US,D,20241118,000000,2.02,2.04,1.91,1.97,167700,0
+IMMP.US,D,20241119,000000,2,2.07,2,2.02,94209,0
+IMMP.US,D,20241120,000000,2.03,2.03,1.91,1.96,73930,0
+IMMP.US,D,20241121,000000,1.93,1.93,1.81,1.84,110359,0
+IMMP.US,D,20241122,000000,1.92,1.96,1.8724,1.925,182074,0
+IMMP.US,D,20241125,000000,1.99,2.08,1.99,2.02,101062,0
+IMMP.US,D,20241126,000000,2.02,2.08,1.89,1.91,99908,0
+IMMP.US,D,20241127,000000,1.92,2.05,1.92,1.99,76344,0
+IMMP.US,D,20241129,000000,2.04,2.07,1.985,2.03,83725,0
+IMMP.US,D,20241202,000000,2.06,2.07,2,2.05,71625,0
+IMMP.US,D,20241203,000000,2.05,2.05,1.99,2.02,59657,0
+IMMP.US,D,20241204,000000,2.01,2.06,1.9308,1.95,144971,0
+IMMP.US,D,20241205,000000,1.95,2.05,1.91,1.93,95248,0
+IMMP.US,D,20241206,000000,2.02,2.14,2.01,2.09,210714,0
+IMMP.US,D,20241209,000000,2.18,2.18,2.1,2.18,130628,0
+IMMP.US,D,20241210,000000,2.18,2.18,2.08,2.12,110098,0
+IMMP.US,D,20241211,000000,2.13,2.36,2.13,2.36,540104,0
+IMMP.US,D,20241212,000000,2.35,2.39,2.22,2.235,334504,0
+IMMP.US,D,20241213,000000,2.22,2.29,2.14,2.18,179431,0
+IMMP.US,D,20241216,000000,2.19,2.19,2.0031,2.08,226537,0
+IMMP.US,D,20241217,000000,2.07,2.14,2.0541,2.13,70220,0
+IMMP.US,D,20241218,000000,2.16,2.24,2.1,2.17,126640,0
+IMMP.US,D,20241219,000000,2.17,2.19,2.0903,2.12,110685,0
+IMMP.US,D,20241220,000000,2.11,2.17,2.03,2.03,226331,0
+IMMP.US,D,20241223,000000,2.01,2.0599,1.95,1.98,174000,0
+IMMP.US,D,20241224,000000,1.98,2.05,1.94,1.95,104357,0
+IMMP.US,D,20241226,000000,1.95,2.05,1.94,2.04,168451,0
+IMMP.US,D,20241227,000000,2.02,2.07,1.97,2.01,108165,0
+IMMP.US,D,20241230,000000,2.1,2.1,2.02,2.08,124788,0
+IMMP.US,D,20241231,000000,2.1,2.19,2.1,2.17,145980,0
+IMMP.US,D,20250102,000000,2.21,2.25,2.18,2.21,97038,0
+IMMP.US,D,20250103,000000,2.2,2.25,2.13,2.18,42190,0
+IMMP.US,D,20250106,000000,2.25,2.2619,2.13,2.14,62567,0
+IMMP.US,D,20250107,000000,2.19,2.19,2.0301,2.05,68294,0
+IMMP.US,D,20250108,000000,2.01,2.05,1.95,2,70948,0
+IMMP.US,D,20250110,000000,1.99,2.05,1.93,2.01,60345,0
+IMMP.US,D,20250113,000000,2.01,2.01,1.93,1.94,47629,0
+IMMP.US,D,20250114,000000,1.93,1.9471,1.9,1.93,35606,0
+IMMP.US,D,20250115,000000,2.05,2.05,1.9,1.92,72999,0
+IMMP.US,D,20250116,000000,1.95,1.95,1.9074,1.94,70869,0
+IMMP.US,D,20250117,000000,1.93,1.95,1.91,1.93,56021,0
+IMMP.US,D,20250121,000000,1.93,1.95,1.9,1.91,82653,0
+IMMP.US,D,20250122,000000,1.95,2.02,1.92,1.96,102702,0
+IMMP.US,D,20250123,000000,1.93,2,1.93,1.98,103950,0
+IMMP.US,D,20250124,000000,1.99,2.02,1.95,1.965,95130,0
+IMMP.US,D,20250127,000000,1.97,1.97,1.9,1.94,65883,0
+IMMP.US,D,20250128,000000,1.96,1.9698,1.92,1.96,36870,0
+IMMP.US,D,20250129,000000,1.97,2.05,1.97,2.05,99885,0
+IMMP.US,D,20250130,000000,2.1,2.16,1.98,2.07,134606,0
+IMMP.US,D,20250131,000000,2.05,2.14,2.04,2.09,80324,0
+IMMP.US,D,20250203,000000,1.99,2.0299,1.89,1.97,71545,0
+IMMP.US,D,20250204,000000,2,2.0445,1.95,1.95,33171,0
+IMMP.US,D,20250205,000000,1.96,2.0101,1.95,1.965,97650,0
+IMMP.US,D,20250206,000000,1.95,2.03,1.95,2.03,55988,0
+IMMP.US,D,20250207,000000,2.05,2.07,1.9901,2.02,78966,0
+IMMP.US,D,20250210,000000,2.02,2.02,1.91,1.94,64951,0
+IMMP.US,D,20250211,000000,1.94,2.03,1.94,2.01,71214,0
+IMMP.US,D,20250212,000000,1.99,1.99,1.96,1.99,39778,0
+IMMP.US,D,20250213,000000,1.98,1.98,1.95,1.95,13128,0
+IMMP.US,D,20250214,000000,1.96,2.01,1.9359,1.96,96467,0
+IMMP.US,D,20250218,000000,1.99,2.08,1.99,2.04,111078,0
+IMMP.US,D,20250219,000000,2,2.06,1.96,2.02,83877,0
+IMMP.US,D,20250220,000000,2,2,1.95,1.97,35233,0
+IMMP.US,D,20250221,000000,1.97,1.98,1.88,1.92,78062,0
+IMMP.US,D,20250224,000000,1.93,2,1.8701,1.89,67807,0
+IMMP.US,D,20250225,000000,1.96,1.96,1.84,1.88,51321,0
+IMMP.US,D,20250226,000000,1.89,1.96,1.8501,1.9,37921,0
+IMMP.US,D,20250227,000000,1.9,1.945,1.86,1.9,105174,0
+IMMP.US,D,20250228,000000,1.87,1.94,1.87,1.93,118807,0
+IMMP.US,D,20250303,000000,1.91,1.94,1.86,1.86,157134,0
+IMMP.US,D,20250304,000000,1.85,1.85,1.75,1.8,119575,0
+IMMP.US,D,20250305,000000,1.82,1.84,1.75,1.79,83898,0
+IMMP.US,D,20250306,000000,1.81,1.9397,1.81,1.84,64283,0
+IMMP.US,D,20250307,000000,1.79,1.83,1.75,1.76,78388,0
+IMMP.US,D,20250310,000000,1.78,1.88,1.75,1.75,128800,0
+IMMP.US,D,20250311,000000,1.75,1.77,1.7,1.7,103842,0
+IMMP.US,D,20250312,000000,1.69,1.7299,1.65,1.7,42389,0
+IMMP.US,D,20250313,000000,1.77,1.79,1.68,1.75,45162,0
+IMMP.US,D,20250314,000000,1.77,1.8,1.73,1.78,40513,0
+IMMP.US,D,20250317,000000,1.74,1.83,1.74,1.82,30824,0
+IMMP.US,D,20250318,000000,1.828,1.85,1.828,1.845,38472,0
+IMMP.US,D,20250319,000000,1.85,1.91,1.85,1.91,69402,0
+IMMP.US,D,20250320,000000,1.93,1.97,1.89,1.9,37119,0
+IMMP.US,D,20250321,000000,1.92,1.9296,1.88,1.88,56504,0
+IMMP.US,D,20250324,000000,1.9,1.9,1.775,1.84,90437,0
+IMMP.US,D,20250325,000000,1.88,1.91,1.81,1.84,72109,0
+IMMP.US,D,20250326,000000,1.85,1.94,1.8,1.83,39378,0
+IMMP.US,D,20250327,000000,1.81,1.92,1.81,1.82,89999,0
+IMMP.US,D,20250328,000000,1.79,1.87,1.7801,1.86,24126,0
+IMMP.US,D,20250331,000000,1.81,1.88,1.76,1.76,110347,0
+IMMP.US,D,20250401,000000,1.81,1.81,1.74,1.77,25853,0
+IMMP.US,D,20250402,000000,1.75,1.75,1.66,1.67,126124,0
+IMMP.US,D,20250403,000000,1.63,1.67,1.6,1.61,174479,0
+IMMP.US,D,20250404,000000,1.59,1.61,1.45,1.5,173439,0
+IMMP.US,D,20250407,000000,1.33,1.55,1.32,1.42,147890,0
+IMMP.US,D,20250408,000000,1.46,1.7338,1.41,1.45,96200,0
+IMMP.US,D,20250409,000000,1.45,1.54,1.4,1.5,103048,0
+IMMP.US,D,20250410,000000,1.5,1.51,1.38,1.41,165249,0
+IMMP.US,D,20250411,000000,1.46,1.46,1.415,1.46,31179,0
+IMMP.US,D,20250414,000000,1.45,1.5691,1.45,1.49,30563,0
+IMMP.US,D,20250415,000000,1.52,1.52,1.47,1.51,33078,0
+IMMP.US,D,20250416,000000,1.558,1.558,1.4422,1.45,114935,0
+IMMP.US,D,20250417,000000,1.47,1.55,1.4574,1.54,12957,0
+IMMP.US,D,20250421,000000,1.54,1.558,1.5014,1.51,32255,0
+IMMP.US,D,20250422,000000,1.545,1.6,1.499,1.53,37165,0
+IMMP.US,D,20250423,000000,1.56,1.63,1.53,1.62,77519,0
+IMMP.US,D,20250424,000000,1.69,1.6999,1.61,1.68,59934,0
+IMMP.US,D,20250425,000000,1.6931,1.73,1.61,1.63,60690,0
+IMMP.US,D,20250428,000000,1.61,1.7,1.61,1.65,26969,0
+IMMP.US,D,20250429,000000,1.7,1.81,1.67,1.73,48029,0
+IMMP.US,D,20250430,000000,1.68,1.8,1.63,1.71,32180,0
+IMMP.US,D,20250501,000000,1.71,1.76,1.63,1.67,39519,0
+IMMP.US,D,20250502,000000,1.67,1.75,1.67,1.71,59004,0
+IMMP.US,D,20250505,000000,1.94,2.71,1.91,2.49,9804168,0
+IMMP.US,D,20250506,000000,2.261,2.3,1.98,2.03,1435887,0
+IMMP.US,D,20250507,000000,1.95,1.983,1.87,1.93,532786,0
+IMMP.US,D,20250508,000000,1.93,1.94,1.83,1.86,334664,0
+IMMP.US,D,20250509,000000,1.86,1.89,1.79,1.85,141877,0
+IMMP.US,D,20250512,000000,1.83,1.88,1.78,1.87,228672,0
+IMMP.US,D,20250513,000000,1.88,1.9368,1.86,1.89,172313,0
+IMMP.US,D,20250514,000000,1.87,1.8999,1.82,1.83,114186,0
+IMMP.US,D,20250515,000000,1.98,2.15,1.95,1.98,602013,0
+IMMP.US,D,20250516,000000,2.01,2.09,1.95,2.03,107536,0
+IMMP.US,D,20250519,000000,2,2.08,2,2.04,124371,0
+IMMP.US,D,20250520,000000,2.03,2.23,1.9801,2.01,114203,0
+IMMP.US,D,20250521,000000,1.96,2.0252,1.88,1.94,105045,0
+IMMP.US,D,20250522,000000,1.93,2.04,1.93,1.97,108506,0
+IMMP.US,D,20250523,000000,1.91,1.98,1.8793,1.94,86557,0
+IMMP.US,D,20250527,000000,1.92,2.04,1.89,1.99,158507,0
+IMMP.US,D,20250528,000000,2,2,1.93,1.93,59906,0
+IMMP.US,D,20250529,000000,1.97,2.05,1.9,1.97,134760,0
+IMMP.US,D,20250530,000000,1.94,1.97,1.88,1.88,106718,0
+IMMP.US,D,20250602,000000,1.9,1.9,1.85,1.86,68864,0
+IMMP.US,D,20250603,000000,1.85,1.94,1.8,1.855,116093,0
+IMMP.US,D,20250604,000000,1.85,1.86,1.8,1.82,92642,0
+IMMP.US,D,20250605,000000,1.84,1.85,1.78,1.78,108836,0
+IMMP.US,D,20250606,000000,1.79,1.8889,1.7801,1.86,93974,0
+IMMP.US,D,20250609,000000,1.88,1.885,1.83,1.84,76612,0
+IMMP.US,D,20250610,000000,1.86,1.9096,1.81,1.86,69225,0
+IMMP.US,D,20250611,000000,1.86,1.92,1.83,1.85,70903,0
+IMMP.US,D,20250612,000000,1.8,1.8099,1.71,1.73,236763,0
+IMMP.US,D,20250613,000000,1.74,1.8,1.71,1.74,47023,0
+IMMP.US,D,20250616,000000,1.76,1.77,1.7,1.71,69130,0
+IMMP.US,D,20250617,000000,1.7,1.72,1.66,1.66,68630,0
+IMMP.US,D,20250618,000000,1.65,1.6778,1.6,1.61,136069,0
+IMMP.US,D,20250620,000000,1.6,1.6098,1.57,1.6,127948,0
+IMMP.US,D,20250623,000000,1.57,1.57,1.5096,1.52,285680,0
+IMMP.US,D,20250624,000000,1.59,1.63,1.54,1.6,139081,0
+IMMP.US,D,20250625,000000,1.59,1.62,1.53,1.57,47124,0
+IMMP.US,D,20250626,000000,1.59,1.67,1.5597,1.63,98880,0
+IMMP.US,D,20250627,000000,1.63,1.66,1.6,1.64,56888,0
+IMMP.US,D,20250630,000000,1.64,1.67,1.63,1.64,91088,0
+IMMP.US,D,20250701,000000,1.66,1.71,1.63,1.65,72225,0
+IMMP.US,D,20250702,000000,1.6301,1.7,1.63,1.7,62769,0
+IMMP.US,D,20250703,000000,1.72,1.7438,1.695,1.72,16498,0
+IMMP.US,D,20250707,000000,1.72,1.74,1.66,1.68,112598,0
+IMMP.US,D,20250708,000000,1.72,1.72,1.67,1.7,31912,0
+IMMP.US,D,20250709,000000,1.66,1.74,1.66,1.69,65036,0
+IMMP.US,D,20250710,000000,1.7,1.7,1.64,1.64,119256,0
+IMMP.US,D,20250711,000000,1.65,1.7,1.65,1.65,46169,0
+IMMP.US,D,20250714,000000,1.65,1.7,1.65,1.69,59711,0
+IMMP.US,D,20250715,000000,1.69,1.69,1.63,1.63,58379,0
+IMMP.US,D,20250716,000000,1.64,1.67,1.6,1.64,73668,0
+IMMP.US,D,20250717,000000,1.66,1.72,1.66,1.69,83003,0
+IMMP.US,D,20250718,000000,1.68,1.72,1.67,1.7,38217,0
+IMMP.US,D,20250721,000000,1.68,1.72,1.67,1.71,55916,0
+IMMP.US,D,20250722,000000,1.71,1.71,1.67,1.7,105866,0
+IMMP.US,D,20250723,000000,1.7,1.7,1.67,1.68,79864,0
+IMMP.US,D,20250724,000000,1.68,1.72,1.68,1.7,85305,0
+IMMP.US,D,20250725,000000,1.7,1.735,1.6802,1.72,52576,0
+IMMP.US,D,20250728,000000,1.74,1.821,1.72,1.8,145627,0
+IMMP.US,D,20250729,000000,1.83,1.83,1.76,1.76,57571,0
+IMMP.US,D,20250730,000000,1.77,1.79,1.76,1.77,60376,0
+IMMP.US,D,20250731,000000,1.81,1.81,1.73,1.74,114355,0
+IMMP.US,D,20250801,000000,1.73,1.73,1.67,1.72,62249,0
+IMMP.US,D,20250804,000000,1.69,1.74,1.6705,1.74,31116,0
+IMMP.US,D,20250805,000000,1.73,1.78,1.7,1.78,123677,0
+IMMP.US,D,20250806,000000,1.76,1.79,1.73,1.75,53614,0
+IMMP.US,D,20250807,000000,1.76,1.85,1.76,1.81,161378,0
+IMMP.US,D,20250808,000000,1.795,1.8663,1.78,1.79,65144,0
+IMMP.US,D,20250811,000000,1.8,1.8,1.7,1.7,103605,0
+IMMP.US,D,20250812,000000,1.7,1.74,1.7,1.7,52349,0
+IMMP.US,D,20250813,000000,1.68,1.75,1.68,1.73,18527,0
+IMMP.US,D,20250814,000000,1.69,1.7377,1.69,1.72,28702,0
+IMMP.US,D,20250815,000000,1.69,1.74,1.69,1.73,56578,0
+IMMP.US,D,20250818,000000,1.8,1.85,1.77,1.78,70489,0
+IMMP.US,D,20250819,000000,1.77,1.79,1.75,1.77,31826,0
+IMMP.US,D,20250820,000000,1.7,1.7,1.65,1.66,143989,0
+IMMP.US,D,20250821,000000,1.66,1.67,1.63,1.64,67714,0
+IMMP.US,D,20250822,000000,1.64,1.8,1.64,1.77,136191,0
+IMMP.US,D,20250825,000000,1.75,1.75,1.67,1.7,90165,0
+IMMP.US,D,20250826,000000,1.68,1.72,1.64,1.69,42529,0
+IMMP.US,D,20250827,000000,1.68,1.69,1.66,1.66,51933,0
+IMMP.US,D,20250828,000000,1.67,1.675,1.66,1.66,46080,0
+IMMP.US,D,20250829,000000,1.68,1.68,1.6,1.61,124540,0
+IMMP.US,D,20250902,000000,1.63,1.68,1.62,1.64,77065,0
+IMMP.US,D,20250903,000000,1.64,1.66,1.63,1.63,40484,0
+IMMP.US,D,20250904,000000,1.66,1.67,1.59,1.62,143875,0
+IMMP.US,D,20250905,000000,1.64,1.67,1.5912,1.65,182871,0
+IMMP.US,D,20250908,000000,1.65,1.75,1.65,1.72,123084,0
+IMMP.US,D,20250909,000000,1.7,1.71,1.6,1.6,137606,0
+IMMP.US,D,20250910,000000,1.61,1.67,1.61,1.63,64387,0
+IMMP.US,D,20250911,000000,1.67,1.68,1.6,1.66,92991,0
+IMMP.US,D,20250912,000000,1.67,1.67,1.63,1.64,32751,0
+IMMP.US,D,20250915,000000,1.71,1.76,1.71,1.73,94415,0
+IMMP.US,D,20250916,000000,1.69,1.72,1.68,1.69,53060,0
+IMMP.US,D,20250917,000000,1.68,1.7061,1.67,1.67,33168,0
+IMMP.US,D,20250918,000000,1.67,1.7195,1.67,1.69,38453,0
+IMMP.US,D,20250919,000000,1.68,1.695,1.61,1.61,127779,0
+IMMP.US,D,20250922,000000,1.64,1.72,1.62,1.71,119449,0
+IMMP.US,D,20250923,000000,1.63,1.71,1.62,1.65,110908,0
+IMMP.US,D,20250924,000000,1.68,1.74,1.68,1.69,77010,0
+IMMP.US,D,20250925,000000,1.69,1.72,1.64,1.68,145939,0
+IMMP.US,D,20250926,000000,1.665,1.75,1.665,1.72,97558,0
+IMMP.US,D,20250929,000000,1.75,1.82,1.75,1.79,101173,0
+IMMP.US,D,20250930,000000,1.76,1.84,1.75,1.75,86708,0
+IMMP.US,D,20251001,000000,1.75,1.89,1.75,1.81,120092,0
+IMMP.US,D,20251002,000000,1.84,1.88,1.81,1.88,97768,0
+IMMP.US,D,20251003,000000,1.86,1.9,1.845,1.86,117191,0
+IMMP.US,D,20251006,000000,1.86,1.99,1.86,1.95,186930,0
+IMMP.US,D,20251007,000000,1.96,2.12,1.96,2.08,377074,0
+IMMP.US,D,20251008,000000,2.07,2.1,2,2.02,312615,0
+IMMP.US,D,20251009,000000,2.07,2.075,2.01,2.03,97862,0
+IMMP.US,D,20251010,000000,2.07,2.09,1.92,2.01,225994,0
+IMMP.US,D,20251013,000000,1.98,2.07,1.96,1.99,194501,0
+IMMP.US,D,20251014,000000,2.09,2.09,1.9694,2.09,315656,0
+IMMP.US,D,20251015,000000,2.1,2.25,2.1,2.12,311400,0
+IMMP.US,D,20251016,000000,2.16,2.28,2.0694,2.1,357638,0
+IMMP.US,D,20251017,000000,2.08,2.1,2.0208,2.07,131038,0
+IMMP.US,D,20251020,000000,2.07,2.17,2.035,2.04,371997,0
+IMMP.US,D,20251021,000000,2.07,2.09,2.03,2.06,135253,0
+IMMP.US,D,20251022,000000,2.05,2.09,1.97,2,221550,0
+IMMP.US,D,20251023,000000,1.96,2.07,1.96,2.01,127498,0
+IMMP.US,D,20251024,000000,2.03,2.08,2,2.04,61417,0
+IMMP.US,D,20251027,000000,2.03,2.08,2,2.04,136069,0
+IMMP.US,D,20251028,000000,2.02,2.03,1.98,1.99,169426,0
+IMMP.US,D,20251029,000000,2.01,2.08,1.96,1.97,159033,0
+IMMP.US,D,20251030,000000,1.97,1.98,1.8817,1.92,158880,0
+IMMP.US,D,20251031,000000,1.95,1.95,1.85,1.89,95074,0
+IMMP.US,D,20251103,000000,1.89,1.8945,1.8,1.83,110766,0
+IMMP.US,D,20251104,000000,1.8,1.825,1.755,1.76,95747,0
+IMMP.US,D,20251105,000000,1.76,1.79,1.7,1.74,71766,0
+IMMP.US,D,20251106,000000,1.73,1.74,1.65,1.65,96583,0
+IMMP.US,D,20251107,000000,1.72,1.736,1.67,1.69,148234,0
+IMMP.US,D,20251110,000000,1.69,1.77,1.69,1.74,76333,0
+IMMP.US,D,20251111,000000,1.76,1.8135,1.75,1.78,97058,0
+IMMP.US,D,20251112,000000,1.79,1.8299,1.78,1.79,43314,0
+IMMP.US,D,20251113,000000,1.78,1.88,1.775,1.84,309498,0
+IMMP.US,D,20251114,000000,1.79,1.8887,1.79,1.85,162700,0
+IMMP.US,D,20251117,000000,1.86,1.95,1.825,1.85,169327,0
+IMMP.US,D,20251118,000000,1.78,1.85,1.7,1.75,350237,0
+IMMP.US,D,20251119,000000,1.73,1.75,1.67,1.71,163722,0
+IMMP.US,D,20251120,000000,1.7,1.75,1.69,1.69,78407,0
+IMMP.US,D,20251121,000000,1.7,1.75,1.68,1.72,111112,0
+IMMP.US,D,20251124,000000,1.7,1.77,1.7,1.76,55981,0
+IMMP.US,D,20251125,000000,1.74,1.81,1.74,1.81,45052,0
+IMMP.US,D,20251126,000000,1.8,1.95,1.77,1.89,145950,0
+IMMP.US,D,20251128,000000,1.92,2.08,1.92,2.03,161156,0
+IMMP.US,D,20251201,000000,1.95,2.0304,1.937,1.98,74410,0
+IMMP.US,D,20251202,000000,1.88,1.92,1.82,1.84,152424,0
+IMMP.US,D,20251203,000000,1.8,1.8,1.67,1.7,168030,0
+IMMP.US,D,20251204,000000,1.75,1.8183,1.75,1.78,106796,0
+IMMP.US,D,20251205,000000,1.83,1.8557,1.78,1.8,59894,0
+IMMP.US,D,20251208,000000,2,3.5299,2,2.27,29078698,0
+IMMP.US,D,20251209,000000,2.23,2.36,2.1096,2.25,1229784,0
+IMMP.US,D,20251210,000000,2.25,2.63,2.25,2.5,1032820,0
+IMMP.US,D,20251211,000000,2.5,2.68,2.46,2.63,744310,0
+IMMP.US,D,20251212,000000,2.63,2.65,2.48,2.58,418336,0
+IMMP.US,D,20251215,000000,2.54,2.6,2.4201,2.44,340437,0
+IMMP.US,D,20251216,000000,2.45,2.5528,2.425,2.49,244618,0
+IMMP.US,D,20251217,000000,2.59,2.86,2.59,2.64,819439,0
+IMMP.US,D,20251218,000000,2.64,2.732,2.5834,2.62,234458,0
+IMMP.US,D,20251219,000000,2.56,2.67,2.5196,2.63,359750,0
+IMMP.US,D,20251222,000000,2.74,2.85,2.6301,2.76,662489,0
+IMMP.US,D,20251223,000000,2.79,2.965,2.76,2.95,696999,0
+IMMP.US,D,20251224,000000,2.9,3.22,2.85,3.08,392667,0
+IMMP.US,D,20251226,000000,3.06,3.3194,3.02,3.13,688444,0
+IMMP.US,D,20251229,000000,3.1,3.12,2.9901,3.01,407848,0
+IMMP.US,D,20251230,000000,3,3,2.86,2.93,202453,0
+IMMP.US,D,20251231,000000,2.9,2.9985,2.8,2.86,160608,0
+IMMP.US,D,20260102,000000,2.93,2.98,2.83,2.95,159169,0
+IMMP.US,D,20260105,000000,2.93,2.94,2.8,2.9,229463,0
+IMMP.US,D,20260106,000000,2.89,2.975,2.82,2.94,99447,0
+IMMP.US,D,20260107,000000,2.9,3.07,2.9,3.04,289652,0
+IMMP.US,D,20260108,000000,2.98,3.0501,2.97,2.98,204066,0
+IMMP.US,D,20260109,000000,2.97,2.99,2.91,2.95,83113,0
+IMMP.US,D,20260112,000000,2.93,3.09,2.92,3.07,229670,0
+IMMP.US,D,20260113,000000,3.06,3.155,2.98,3.12,149101,0
+IMMP.US,D,20260114,000000,3.09,3.16,3.025,3.1,143137,0
+IMMP.US,D,20260115,000000,3.1,3.13,2.915,3.03,237542,0
+IMMP.US,D,20260116,000000,3.02,3.0638,2.9,2.94,130379,0
+IMMP.US,D,20260120,000000,2.91,2.9199,2.77,2.81,147758,0
+IMMP.US,D,20260121,000000,2.79,2.88,2.74,2.83,152058,0
+IMMP.US,D,20260122,000000,2.89,2.965,2.86,2.94,144321,0
+IMMP.US,D,20260123,000000,3.07,3.2,3.05,3.17,346197,0
+IMMP.US,D,20260126,000000,3.22,3.23,3.075,3.18,312767,0
+IMMP.US,D,20260127,000000,3.09,3.15,3.07,3.08,91962,0
+IMMP.US,D,20260128,000000,3.1,3.1,3.01,3.06,183824,0
+IMMP.US,D,20260129,000000,3.04,3.073,2.925,2.97,210499,0
+IMMP.US,D,20260130,000000,2.97,2.97,2.69,2.73,385405,0
+IMMP.US,D,20260202,000000,2.72,2.92,2.72,2.86,147478,0
+IMMP.US,D,20260203,000000,2.86,2.86,2.75,2.83,176788,0
+IMMP.US,D,20260204,000000,2.83,2.83,2.64,2.7,174924,0
+IMMP.US,D,20260205,000000,2.68,2.705,2.61,2.62,110201,0
+IMMP.US,D,20260206,000000,2.65,2.675,2.56,2.62,156478,0
+IMMP.US,D,20260209,000000,2.6,2.76,2.6,2.73,122753,0
+IMMP.US,D,20260210,000000,2.705,2.81,2.66,2.78,164950,0
+IMMP.US,D,20260211,000000,2.76,2.825,2.6801,2.79,102305,0
+IMMP.US,D,20260212,000000,2.8,2.8,2.69,2.74,93187,0
+IMMP.US,D,20260213,000000,2.7,2.7413,2.64,2.64,143339,0
+IMMP.US,D,20260217,000000,2.65,2.79,2.625,2.77,125860,0
+IMMP.US,D,20260218,000000,2.8,2.83,2.8,2.8,108027,0
diff --git a/daily/us/nasdaq stocks/2/imnn.us.txt b/daily/us/nasdaq stocks/2/imnn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c43732e15d5039cc31a28b47def9f93f5aa13acb
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/imnn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMNN.US,D,20050225,000000,81352.2,86898.9,81352.2,85050,2.3,0
+IMNN.US,D,20050228,000000,85050,88747.8,81352.2,85050,1.6099999999999999,0
+IMNN.US,D,20050301,000000,83201,83201,81352.2,83201,0.7666658999999999,0
+IMNN.US,D,20050302,000000,83201,85050,81352.2,83201,0.84333295,0
+IMNN.US,D,20050303,000000,83201,88747.8,77654.3,79503.2,4.9833295,0
+IMNN.US,D,20050304,000000,77654.3,83201,72107.6,75805.4,5.75,0
+IMNN.US,D,20050307,000000,77654.3,79503.2,64711.9,66560.9,7.896659,0
+IMNN.US,D,20050308,000000,64711.9,70258.7,61014.1,68409.7,6.976658999999999,0
+IMNN.US,D,20050309,000000,68409.7,72107.6,66560.9,70258.7,3.6799999999999997,0
+IMNN.US,D,20050310,000000,68409.7,75805.4,66560.9,70258.7,2.07,0
+IMNN.US,D,20050311,000000,68409.7,72107.6,68409.7,70258.7,1.916659,0
+IMNN.US,D,20050314,000000,70258.7,70258.7,64711.9,66560.9,1.686659,0
+IMNN.US,D,20050315,000000,64711.9,72107.6,64711.9,68409.7,2.6066589999999996,0
+IMNN.US,D,20050316,000000,66560.9,66560.9,61014.1,62863,3.6033294999999996,0
+IMNN.US,D,20050317,000000,64711.9,64711.9,57316.3,61630.4,2.3,0
+IMNN.US,D,20050318,000000,61014.1,64711.9,61014.1,62863,1.6099999999999999,0
+IMNN.US,D,20050321,000000,64711.9,66560.9,61014.1,64711.9,1.5333294999999998,0
+IMNN.US,D,20050322,000000,64711.9,68409.7,64711.9,66560.9,1.38,0
+IMNN.US,D,20050323,000000,68409.7,72107.6,64711.9,68409.7,1.4566589999999997,0
+IMNN.US,D,20050324,000000,70258.7,72107.6,66560.9,68409.7,0.9199999999999999,0
+IMNN.US,D,20050328,000000,68409.7,68409.7,62863,64711.9,0.7666658999999999,0
+IMNN.US,D,20050329,000000,64711.9,66560.9,61014.1,62863,0.84333295,0
+IMNN.US,D,20050330,000000,64711.9,64711.9,61014.1,61014.1,1.7633295,0
+IMNN.US,D,20050331,000000,61014.1,64711.9,59165.2,62863,1.15,0
+IMNN.US,D,20050401,000000,62863,62863,55467.4,59165.2,2.6833295,0
+IMNN.US,D,20050404,000000,59165.2,61014.1,53618.4,53618.4,4.6,0
+IMNN.US,D,20050405,000000,53618.4,55467.4,48071.7,49920.6,3.2966589999999996,0
+IMNN.US,D,20050406,000000,49920.6,55467.4,36978.3,55467.4,13.263295,0
+IMNN.US,D,20050407,000000,53618.4,62863,53618.4,61014.1,2.3,0
+IMNN.US,D,20050408,000000,61014.1,62863,55467.4,61014.1,1.3033294999999998,0
+IMNN.US,D,20050411,000000,62863,62863,55467.4,59165.2,1.38,0
+IMNN.US,D,20050412,000000,57316.3,59165.2,55467.4,57316.3,0.9966659,0
+IMNN.US,D,20050413,000000,55467.4,62863,55467.4,55467.4,0.9966659,0
+IMNN.US,D,20050414,000000,57316.3,59165.2,53618.4,53618.4,3.3733295,0
+IMNN.US,D,20050415,000000,53618.4,61014.1,53618.4,57316.3,3.6799999999999997,0
+IMNN.US,D,20050418,000000,55467.4,59165.2,55467.4,55467.4,0.7666658999999999,0
+IMNN.US,D,20050419,000000,57316.3,61014.1,55467.4,55467.4,0.69,0
+IMNN.US,D,20050420,000000,55467.4,59165.2,53618.4,57316.3,2.6066589999999996,0
+IMNN.US,D,20050421,000000,55467.4,57316.3,51769.6,55467.4,1.38,0
+IMNN.US,D,20050422,000000,57316.3,57316.3,49920.6,53618.4,2.1466589999999997,0
+IMNN.US,D,20050425,000000,51769.6,51769.6,46222.8,49920.6,2.376659,0
+IMNN.US,D,20050426,000000,53618.4,53618.4,46222.8,48071.7,1.8399999999999999,0
+IMNN.US,D,20050427,000000,48071.7,51769.6,46222.8,51769.6,0.84333295,0
+IMNN.US,D,20050428,000000,51769.6,53618.4,49920.6,51769.6,0.7666658999999999,0
+IMNN.US,D,20050429,000000,53618.4,53618.4,48071.7,49920.6,1.5333294999999998,0
+IMNN.US,D,20050502,000000,49920.6,53618.4,49920.6,53618.4,1.15,0
+IMNN.US,D,20050503,000000,51769.6,53618.4,51769.6,53618.4,0.7666658999999999,0
+IMNN.US,D,20050504,000000,49920.6,53618.4,49920.6,53618.4,1.38,0
+IMNN.US,D,20050505,000000,53618.4,53618.4,51769.6,51769.6,0.7666658999999999,0
+IMNN.US,D,20050506,000000,51769.6,53618.4,51769.6,51769.6,0.7666658999999999,0
+IMNN.US,D,20050509,000000,53618.4,62863,51769.6,61014.1,3.2966589999999996,0
+IMNN.US,D,20050510,000000,62863,70258.7,62863,70258.7,4.14,0
+IMNN.US,D,20050511,000000,70258.7,73956.5,64711.9,66560.9,3.6033294999999996,0
+IMNN.US,D,20050512,000000,66560.9,66560.9,59165.2,59165.2,2.3,0
+IMNN.US,D,20050513,000000,61014.1,62863,59165.2,61014.1,0.5366659,0
+IMNN.US,D,20050516,000000,61014.1,61014.1,55467.4,55467.4,0.45999999999999996,0
+IMNN.US,D,20050517,000000,55467.4,59165.2,55467.4,59165.2,0.6133329499999999,0
+IMNN.US,D,20050518,000000,57316.3,66560.9,57316.3,61014.1,1.07333295,0
+IMNN.US,D,20050519,000000,64711.9,73956.5,61014.1,70258.7,6.286658999999999,0
+IMNN.US,D,20050520,000000,73956.5,73956.5,70258.7,70258.7,3.3733295,0
+IMNN.US,D,20050523,000000,72107.6,77654.3,70258.7,77654.3,2.53,0
+IMNN.US,D,20050524,000000,77654.3,79503.2,72107.6,72107.6,2.6066589999999996,0
+IMNN.US,D,20050525,000000,72107.6,73956.5,66560.9,72107.6,2.2233294999999997,0
+IMNN.US,D,20050526,000000,72107.6,75805.4,70258.7,72107.6,1.3033294999999998,0
+IMNN.US,D,20050527,000000,73956.5,77654.3,72107.6,77654.3,1.8399999999999999,0
+IMNN.US,D,20050531,000000,77654.3,92445.2,75805.4,85050,9.276659,0
+IMNN.US,D,20050601,000000,86898.9,90596.5,86898.9,86898.9,2.376659,0
+IMNN.US,D,20050602,000000,88747.8,90596.5,83201,85050,2.3,0
+IMNN.US,D,20050603,000000,85050,86898.9,85050,85050,0.84333295,0
+IMNN.US,D,20050606,000000,85050,86898.9,85050,85050,1.15,0
+IMNN.US,D,20050607,000000,86898.9,86898.9,83201,83201,1.6099999999999999,0
+IMNN.US,D,20050608,000000,85050,85050,72107.6,75805.4,3.9099999999999997,0
+IMNN.US,D,20050609,000000,73956.5,77654.3,70258.7,77654.3,1.5333294999999998,0
+IMNN.US,D,20050610,000000,75805.4,75805.4,72107.6,73956.5,0.7666658999999999,0
+IMNN.US,D,20050613,000000,73956.5,75805.4,72107.6,75805.4,0.69,0
+IMNN.US,D,20050614,000000,73956.5,75805.4,73956.5,73956.5,0.6133329499999999,0
+IMNN.US,D,20050615,000000,73956.5,75805.4,70258.7,73956.5,1.3033294999999998,0
+IMNN.US,D,20050616,000000,72107.6,75805.4,70258.7,73956.5,1.15,0
+IMNN.US,D,20050617,000000,75805.4,75805.4,70258.7,73956.5,1.4566589999999997,0
+IMNN.US,D,20050620,000000,72107.6,75805.4,70258.7,72107.6,1.15,0
+IMNN.US,D,20050621,000000,70258.7,72107.6,70258.7,70258.7,1.916659,0
+IMNN.US,D,20050622,000000,70258.7,72107.6,66560.9,70258.7,2.2233294999999997,0
+IMNN.US,D,20050623,000000,68409.7,72107.6,68409.7,70258.7,0.69,0
+IMNN.US,D,20050624,000000,68409.7,72107.6,68409.7,72107.6,0.6133329499999999,0
+IMNN.US,D,20050627,000000,70258.7,70628.4,68409.7,68409.7,0.5366659,0
+IMNN.US,D,20050628,000000,68409.7,68409.7,66560.9,68409.7,1.07333295,0
+IMNN.US,D,20050629,000000,68409.7,70258.7,62863,64711.9,2.6066589999999996,0
+IMNN.US,D,20050630,000000,64711.9,64711.9,57316.3,61014.1,3.1433294999999997,0
+IMNN.US,D,20050701,000000,62863,62863,59165.2,61014.1,1.6099999999999999,0
+IMNN.US,D,20050705,000000,61014.1,62863,61014.1,62863,0.6133329499999999,0
+IMNN.US,D,20050706,000000,62863,70258.7,61014.1,68409.7,1.3033294999999998,0
+IMNN.US,D,20050707,000000,68409.7,70258.7,64711.9,66560.9,0.38333294999999995,0
+IMNN.US,D,20050708,000000,64711.9,68409.7,64711.9,68409.7,0.45999999999999996,0
+IMNN.US,D,20050711,000000,68409.7,70258.7,64711.9,70258.7,0.9199999999999999,0
+IMNN.US,D,20050712,000000,70258.7,70258.7,66560.9,66560.9,0.7666658999999999,0
+IMNN.US,D,20050713,000000,66560.9,70258.7,66560.9,66560.9,0.84333295,0
+IMNN.US,D,20050714,000000,64711.9,68409.7,62863,62863,1.5333294999999998,0
+IMNN.US,D,20050715,000000,64711.9,66560.9,64711.9,66560.9,0.3066659,0
+IMNN.US,D,20050718,000000,66560.9,66560.9,62863,64711.9,0.38333294999999995,0
+IMNN.US,D,20050719,000000,62863,72107.6,62863,70258.7,2.376659,0
+IMNN.US,D,20050720,000000,70258.7,73956.5,70258.7,70258.7,1.3033294999999998,0
+IMNN.US,D,20050721,000000,70258.7,75805.4,70258.7,75805.4,1.38,0
+IMNN.US,D,20050722,000000,75805.4,75805.4,72107.6,72107.6,0.84333295,0
+IMNN.US,D,20050725,000000,73956.5,75805.4,68409.7,75805.4,2.07,0
+IMNN.US,D,20050726,000000,70258.7,73956.5,66560.9,70258.7,2.836659,0
+IMNN.US,D,20050727,000000,68409.7,72107.6,68409.7,72107.6,0.69,0
+IMNN.US,D,20050728,000000,70258.7,73956.5,68409.7,70258.7,0.7666658999999999,0
+IMNN.US,D,20050729,000000,70258.7,73956.5,68409.7,70258.7,1.9933295,0
+IMNN.US,D,20050801,000000,70258.7,73956.5,70258.7,72107.6,0.9966659,0
+IMNN.US,D,20050802,000000,70258.7,72107.6,70258.7,70258.7,0.84333295,0
+IMNN.US,D,20050803,000000,70258.7,73956.5,70258.7,72107.6,0.7666658999999999,0
+IMNN.US,D,20050804,000000,72107.6,73956.5,70258.7,73956.5,0.38333294999999995,0
+IMNN.US,D,20050805,000000,70258.7,73956.5,70258.7,72107.6,0.9199999999999999,0
+IMNN.US,D,20050808,000000,73956.5,77654.3,72107.6,75805.4,2.4533294999999997,0
+IMNN.US,D,20050809,000000,75805.4,92445.2,75805.4,79503.2,11.5,0
+IMNN.US,D,20050810,000000,81352.2,81352.2,72107.6,75805.4,3.8333295,0
+IMNN.US,D,20050811,000000,75805.4,75805.4,72107.6,75805.4,1.7633295,0
+IMNN.US,D,20050812,000000,75805.4,75805.4,70258.7,73956.5,1.4566589999999997,0
+IMNN.US,D,20050815,000000,73956.5,73956.5,70258.7,73956.5,1.15,0
+IMNN.US,D,20050816,000000,72107.6,73956.5,70258.7,70258.7,0.6133329499999999,0
+IMNN.US,D,20050817,000000,72107.6,72107.6,70258.7,72107.6,1.686659,0
+IMNN.US,D,20050818,000000,73956.5,73956.5,68409.7,70258.7,0.84333295,0
+IMNN.US,D,20050819,000000,68409.7,75805.4,68409.7,75805.4,2.9899999999999998,0
+IMNN.US,D,20050822,000000,73956.5,75805.4,72107.6,73956.5,1.226659,0
+IMNN.US,D,20050823,000000,73956.5,75805.4,70258.7,75805.4,0.9199999999999999,0
+IMNN.US,D,20050824,000000,75805.4,75805.4,72107.6,73956.5,0.9966659,0
+IMNN.US,D,20050825,000000,72107.6,73956.5,70258.7,73956.5,0.7666658999999999,0
+IMNN.US,D,20050826,000000,72107.6,73956.5,70258.7,72107.6,0.9199999999999999,0
+IMNN.US,D,20050829,000000,70258.7,72107.6,68409.7,72107.6,0.6133329499999999,0
+IMNN.US,D,20050830,000000,70258.7,75805.4,68409.7,72107.6,3.4499999999999997,0
+IMNN.US,D,20050831,000000,72107.6,81352.2,70258.7,75805.4,4.6,0
+IMNN.US,D,20050901,000000,77654.3,77654.3,72107.6,73956.5,1.4566589999999997,0
+IMNN.US,D,20050902,000000,72107.6,73956.5,70258.7,72107.6,1.15,0
+IMNN.US,D,20050906,000000,73956.5,73956.5,70258.7,72107.6,1.15,0
+IMNN.US,D,20050907,000000,73956.5,73956.5,70258.7,72107.6,2.76,0
+IMNN.US,D,20050908,000000,72107.6,72107.6,70258.7,72107.6,0.69,0
+IMNN.US,D,20050909,000000,70258.7,72107.6,68409.7,72107.6,2.1466589999999997,0
+IMNN.US,D,20050912,000000,70258.7,73956.5,70258.7,70258.7,1.686659,0
+IMNN.US,D,20050913,000000,70258.7,73956.5,70258.7,72107.6,1.07333295,0
+IMNN.US,D,20050914,000000,72107.6,73956.5,70258.7,72107.6,1.4566589999999997,0
+IMNN.US,D,20050915,000000,70258.7,75805.4,70258.7,75805.4,2.07,0
+IMNN.US,D,20050916,000000,73956.5,75805.4,73956.5,75805.4,1.07333295,0
+IMNN.US,D,20050919,000000,73956.5,75805.4,72107.6,73956.5,2.07,0
+IMNN.US,D,20050920,000000,72107.6,75805.4,72107.6,72107.6,1.38,0
+IMNN.US,D,20050921,000000,72107.6,72354.1,70258.7,70258.7,1.3033294999999998,0
+IMNN.US,D,20050922,000000,70258.7,72107.6,70258.7,70258.7,0.5366659,0
+IMNN.US,D,20050923,000000,70258.7,72107.6,68409.7,70258.7,1.4566589999999997,0
+IMNN.US,D,20050926,000000,70258.7,72107.6,70258.7,70258.7,0.38333294999999995,0
+IMNN.US,D,20050927,000000,72107.6,72107.6,68409.7,68409.7,1.15,0
+IMNN.US,D,20050928,000000,68409.7,70258.7,66560.9,66560.9,0.7666658999999999,0
+IMNN.US,D,20050929,000000,66560.9,68409.7,66560.9,66560.9,0.45999999999999996,0
+IMNN.US,D,20050930,000000,68409.7,70258.7,64711.9,66560.9,0.9966659,0
+IMNN.US,D,20051003,000000,66560.9,68409.7,64711.9,66560.9,0.9199999999999999,0
+IMNN.US,D,20051004,000000,66560.9,70258.7,64711.9,68409.7,0.9966659,0
+IMNN.US,D,20051005,000000,66560.9,68409.7,66560.9,68409.7,0.5366659,0
+IMNN.US,D,20051006,000000,68409.7,68409.7,62863,62863,1.916659,0
+IMNN.US,D,20051007,000000,62863,68409.7,62863,68409.7,1.3033294999999998,0
+IMNN.US,D,20051010,000000,66560.9,68409.7,64711.9,64711.9,0.5366659,0
+IMNN.US,D,20051011,000000,64711.9,66560.9,64711.9,64711.9,0.69,0
+IMNN.US,D,20051012,000000,64711.9,66560.9,62863,62863,0.5366659,0
+IMNN.US,D,20051013,000000,62863,62863,61014.1,61014.1,0.6133329499999999,0
+IMNN.US,D,20051014,000000,62863,64711.9,61014.1,61014.1,0.9966659,0
+IMNN.US,D,20051017,000000,62863,62863,59165.2,61014.1,1.6099999999999999,0
+IMNN.US,D,20051018,000000,59165.2,62863,59165.2,59165.2,2.07,0
+IMNN.US,D,20051019,000000,59165.2,59165.2,57316.3,59165.2,1.5333294999999998,0
+IMNN.US,D,20051020,000000,57316.3,59165.2,57316.3,59165.2,0.9966659,0
+IMNN.US,D,20051021,000000,59165.2,59165.2,55467.4,55467.4,0.9199999999999999,0
+IMNN.US,D,20051024,000000,55467.4,59165.2,55467.4,57316.3,1.5333294999999998,0
+IMNN.US,D,20051025,000000,55467.4,59165.2,55467.4,59165.2,0.45999999999999996,0
+IMNN.US,D,20051026,000000,59165.2,59165.2,57316.3,57316.3,0.5366659,0
+IMNN.US,D,20051027,000000,57316.3,59165.2,53618.4,55467.4,1.226659,0
+IMNN.US,D,20051028,000000,53618.4,59411.7,53618.4,59165.2,1.15,0
+IMNN.US,D,20051031,000000,57316.3,59165.2,55467.4,57316.3,1.3033294999999998,0
+IMNN.US,D,20051101,000000,59165.2,59165.2,55467.4,57316.3,0.7666658999999999,0
+IMNN.US,D,20051102,000000,57316.3,57316.3,55467.4,57316.3,0.5366659,0
+IMNN.US,D,20051103,000000,55467.4,57316.3,53618.4,57316.3,2.3,0
+IMNN.US,D,20051104,000000,55467.4,57316.3,53618.4,55467.4,1.916659,0
+IMNN.US,D,20051107,000000,55467.4,55467.4,51769.6,55467.4,1.15,0
+IMNN.US,D,20051108,000000,53618.4,61014.1,51769.6,59165.2,2.836659,0
+IMNN.US,D,20051109,000000,61014.1,62863,57316.3,59165.2,2.2233294999999997,0
+IMNN.US,D,20051110,000000,61014.1,62863,59165.2,62863,0.84333295,0
+IMNN.US,D,20051111,000000,61014.1,61014.1,57316.3,57316.3,0.69,0
+IMNN.US,D,20051114,000000,57316.3,61014.1,55467.4,59165.2,1.3033294999999998,0
+IMNN.US,D,20051115,000000,59165.2,59165.2,53618.4,57316.3,2.6066589999999996,0
+IMNN.US,D,20051116,000000,57316.3,57316.3,53618.4,55467.4,2.6066589999999996,0
+IMNN.US,D,20051117,000000,55467.4,55467.4,51769.6,53618.4,3.986659,0
+IMNN.US,D,20051118,000000,53618.4,53618.4,49920.6,51769.6,4.676658999999999,0
+IMNN.US,D,20051121,000000,51769.6,55467.4,49920.6,53618.4,2.6833295,0
+IMNN.US,D,20051122,000000,53618.4,59165.2,53618.4,59165.2,1.5333294999999998,0
+IMNN.US,D,20051123,000000,59165.2,62863,57316.3,59165.2,2.3,0
+IMNN.US,D,20051125,000000,61014.1,61014.1,59165.2,59165.2,0.22999999999999998,0
+IMNN.US,D,20051128,000000,61014.1,62863,59165.2,62863,1.686659,0
+IMNN.US,D,20051129,000000,61014.1,64711.9,61014.1,61014.1,1.3033294999999998,0
+IMNN.US,D,20051130,000000,61014.1,66560.9,61014.1,62863,2.6833295,0
+IMNN.US,D,20051201,000000,64711.9,64711.9,57316.3,57316.3,2.836659,0
+IMNN.US,D,20051202,000000,57316.3,59165.2,57316.3,59165.2,1.15,0
+IMNN.US,D,20051205,000000,59165.2,59165.2,55467.4,57316.3,1.3033294999999998,0
+IMNN.US,D,20051206,000000,55467.4,59165.2,55467.4,57316.3,1.3033294999999998,0
+IMNN.US,D,20051207,000000,55467.4,59165.2,55467.4,55467.4,0.84333295,0
+IMNN.US,D,20051208,000000,55467.4,57316.3,53618.4,55467.4,0.7666658999999999,0
+IMNN.US,D,20051209,000000,57316.3,57316.3,53618.4,57316.3,1.38,0
+IMNN.US,D,20051212,000000,55467.4,57316.3,53618.4,53618.4,1.226659,0
+IMNN.US,D,20051213,000000,53618.4,57316.3,53618.4,53618.4,0.9199999999999999,0
+IMNN.US,D,20051214,000000,53618.4,57316.3,53618.4,53618.4,1.5333294999999998,0
+IMNN.US,D,20051215,000000,53618.4,57316.3,53618.4,55467.4,0.9966659,0
+IMNN.US,D,20051216,000000,55467.4,55467.4,53618.4,53618.4,1.686659,0
+IMNN.US,D,20051219,000000,53618.4,53618.4,51769.6,51769.6,2.6066589999999996,0
+IMNN.US,D,20051220,000000,53618.4,55467.4,49920.6,51769.6,2.53,0
+IMNN.US,D,20051221,000000,53618.4,53618.4,49920.6,49920.6,1.38,0
+IMNN.US,D,20051222,000000,49920.6,53618.4,49920.6,53618.4,1.686659,0
+IMNN.US,D,20051223,000000,51769.6,53618.4,51769.6,53618.4,1.226659,0
+IMNN.US,D,20051227,000000,53618.4,53618.4,49920.6,49920.6,1.15,0
+IMNN.US,D,20051228,000000,49920.6,51769.6,49920.6,49920.6,2.376659,0
+IMNN.US,D,20051229,000000,49920.6,51769.6,48071.7,49920.6,7.13,0
+IMNN.US,D,20051230,000000,48071.7,51769.6,48071.7,49920.6,4.14,0
+IMNN.US,D,20060103,000000,49920.6,51769.6,48071.7,49920.6,0.69,0
+IMNN.US,D,20060104,000000,49920.6,51769.6,49920.6,49920.6,0.9199999999999999,0
+IMNN.US,D,20060105,000000,49920.6,51769.6,49920.6,51769.6,0.69,0
+IMNN.US,D,20060106,000000,49920.6,53618.4,49920.6,51769.6,1.7633295,0
+IMNN.US,D,20060109,000000,49920.6,53618.4,49920.6,53618.4,0.5366659,0
+IMNN.US,D,20060110,000000,53618.4,61014.1,53618.4,61014.1,4.5233295,0
+IMNN.US,D,20060111,000000,61014.1,61014.1,55467.4,55467.4,2.1466589999999997,0
+IMNN.US,D,20060112,000000,55467.4,55467.4,51769.6,53618.4,1.5333294999999998,0
+IMNN.US,D,20060113,000000,53618.4,57316.3,53618.4,57316.3,1.07333295,0
+IMNN.US,D,20060117,000000,57316.3,61014.1,53618.4,53618.4,2.6066589999999996,0
+IMNN.US,D,20060118,000000,53618.4,55467.4,53618.4,55467.4,1.07333295,0
+IMNN.US,D,20060119,000000,53618.4,57316.3,53618.4,53618.4,1.3033294999999998,0
+IMNN.US,D,20060120,000000,53618.4,55467.4,53618.4,55467.4,0.69,0
+IMNN.US,D,20060123,000000,55467.4,55467.4,51769.6,51769.6,1.6099999999999999,0
+IMNN.US,D,20060124,000000,51769.6,53618.4,49920.6,51769.6,1.4566589999999997,0
+IMNN.US,D,20060125,000000,53618.4,53618.4,49920.6,51769.6,0.69,0
+IMNN.US,D,20060126,000000,51769.6,53618.4,51769.6,53618.4,0.3066659,0
+IMNN.US,D,20060127,000000,51769.6,51769.6,51769.6,51769.6,0.38333294999999995,0
+IMNN.US,D,20060130,000000,51769.6,53618.4,51769.6,51769.6,0.9199999999999999,0
+IMNN.US,D,20060131,000000,51769.6,51769.6,49920.6,51769.6,1.38,0
+IMNN.US,D,20060201,000000,49920.6,51769.6,48071.7,49920.6,1.38,0
+IMNN.US,D,20060202,000000,49920.6,55467.4,48071.7,53618.4,2.6833295,0
+IMNN.US,D,20060203,000000,55467.4,55467.4,48071.7,51769.6,1.916659,0
+IMNN.US,D,20060206,000000,51769.6,51769.6,49920.6,49920.6,0.45999999999999996,0
+IMNN.US,D,20060207,000000,49920.6,51769.6,48071.7,51769.6,0.7666658999999999,0
+IMNN.US,D,20060208,000000,49920.6,51769.6,48071.7,51769.6,0.3066659,0
+IMNN.US,D,20060209,000000,49920.6,51769.6,48071.7,48071.7,2.6066589999999996,0
+IMNN.US,D,20060210,000000,49920.6,49920.6,48071.7,49920.6,0.38333294999999995,0
+IMNN.US,D,20060213,000000,48071.7,49920.6,48071.7,48071.7,0.6133329499999999,0
+IMNN.US,D,20060214,000000,48071.7,49920.6,48071.7,49920.6,0.7666658999999999,0
+IMNN.US,D,20060215,000000,48071.7,49920.6,48071.7,48071.7,0.6133329499999999,0
+IMNN.US,D,20060216,000000,49920.6,51769.6,48071.7,51769.6,1.07333295,0
+IMNN.US,D,20060217,000000,51769.6,51769.6,48071.7,48071.7,0.5366659,0
+IMNN.US,D,20060221,000000,49920.6,49920.6,48071.7,48071.7,0.69,0
+IMNN.US,D,20060222,000000,48071.7,51769.6,48071.7,49920.6,0.3066659,0
+IMNN.US,D,20060223,000000,49920.6,53618.4,49920.6,50043.9,1.686659,0
+IMNN.US,D,20060224,000000,49920.6,51769.6,49920.6,49920.6,0.84333295,0
+IMNN.US,D,20060227,000000,49920.6,51769.6,48071.7,49920.6,1.38,0
+IMNN.US,D,20060228,000000,49304.3,49304.3,39443.5,46222.8,11.5,0
+IMNN.US,D,20060301,000000,44373.9,57316.3,44373.9,52878.9,10.196658999999999,0
+IMNN.US,D,20060302,000000,51153.2,54727.8,50167.1,52262.6,3.7566589999999995,0
+IMNN.US,D,20060303,000000,52385.8,53495.2,48195,48811.3,6.056659,0
+IMNN.US,D,20060306,000000,48811.3,49304.3,46839.1,49304.3,4.676658999999999,0
+IMNN.US,D,20060307,000000,48688,52385.8,48071.7,50043.9,3.986659,0
+IMNN.US,D,20060308,000000,50537,50537,48688,48811.3,1.916659,0
+IMNN.US,D,20060309,000000,48441.5,49920.6,48318.3,49057.8,1.686659,0
+IMNN.US,D,20060310,000000,48688,49674.1,48071.7,49427.6,1.15,0
+IMNN.US,D,20060313,000000,48688,51153.2,48195,49304.3,2.53,0
+IMNN.US,D,20060314,000000,48688,49920.6,48318.3,49304.3,2.3,0
+IMNN.US,D,20060315,000000,48688,50290.4,48318.3,50290.4,2.9899999999999998,0
+IMNN.US,D,20060316,000000,48688,49674.1,48688,49304.3,1.6099999999999999,0
+IMNN.US,D,20060317,000000,48688,51769.6,48688,51030,3.0666589999999996,0
+IMNN.US,D,20060320,000000,51153.2,52385.8,51153.2,51276.5,2.1466589999999997,0
+IMNN.US,D,20060321,000000,51892.8,54727.8,51769.6,53248.7,2.76,0
+IMNN.US,D,20060322,000000,54234.8,56700,54234.8,56207,3.986659,0
+IMNN.US,D,20060323,000000,56207,56207,53002.2,55467.4,1.15,0
+IMNN.US,D,20060324,000000,54851,55837.1,54234.8,55837.1,0.9966659,0
+IMNN.US,D,20060327,000000,54851,56083.7,54481.3,55713.9,1.3033294999999998,0
+IMNN.US,D,20060328,000000,55467.4,57316.3,54358,57069.7,3.4499999999999997,0
+IMNN.US,D,20060329,000000,57932.6,59781.5,57932.6,58055.8,4.063329499999999,0
+IMNN.US,D,20060330,000000,58055.8,61014.1,58055.8,60521,2.9133294999999997,0
+IMNN.US,D,20060331,000000,60644.3,66560.9,60644.3,65821.3,8.586659,0
+IMNN.US,D,20060403,000000,64835.2,70258.7,64835.2,68656.3,7.666659,0
+IMNN.US,D,20060404,000000,71491.3,71491.3,66560.9,69765.7,5.06,0
+IMNN.US,D,20060405,000000,70135.4,70875,69026.1,70875,3.2199999999999998,0
+IMNN.US,D,20060406,000000,71121.5,72600.6,70875,71861,3.3733295,0
+IMNN.US,D,20060407,000000,71861,72723.9,70875,71861,3.526659,0
+IMNN.US,D,20060410,000000,70875,71368,70258.7,70875,1.4566589999999997,0
+IMNN.US,D,20060411,000000,70505.2,71121.5,67916.7,69026.1,3.6799999999999997,0
+IMNN.US,D,20060412,000000,67793.5,67793.5,59535,59904.8,8.049999999999999,0
+IMNN.US,D,20060413,000000,59411.7,60274.5,57686.1,60151.3,1.686659,0
+IMNN.US,D,20060417,000000,59165.2,59165.2,57932.6,59165.2,1.226659,0
+IMNN.US,D,20060418,000000,59041.9,60397.8,59041.9,59535,1.38,0
+IMNN.US,D,20060419,000000,58548.9,61014.1,58548.9,59781.5,0.9199999999999999,0
+IMNN.US,D,20060420,000000,59781.5,60767.6,59781.5,60767.6,0.6133329499999999,0
+IMNN.US,D,20060421,000000,60767.6,61507.1,60397.8,61014.1,0.45999999999999996,0
+IMNN.US,D,20060424,000000,59781.5,59781.5,58548.9,58548.9,2.376659,0
+IMNN.US,D,20060425,000000,58672.2,59165.2,58548.9,58548.9,0.6133329499999999,0
+IMNN.US,D,20060426,000000,57932.6,58302.3,56700,56700,1.15,0
+IMNN.US,D,20060427,000000,56083.7,56083.7,52385.8,54851,3.4499999999999997,0
+IMNN.US,D,20060428,000000,53988.3,55467.4,53988.3,54234.8,1.4566589999999997,0
+IMNN.US,D,20060501,000000,54234.8,55467.4,53741.7,54234.8,2.836659,0
+IMNN.US,D,20060502,000000,54851,55220.9,54234.8,54851,1.4566589999999997,0
+IMNN.US,D,20060503,000000,54851,56083.7,54851,55837.1,1.5333294999999998,0
+IMNN.US,D,20060504,000000,52385.8,52385.8,48071.7,51276.5,4.83,0
+IMNN.US,D,20060505,000000,49920.6,51769.6,48071.7,51523,5.2133294999999995,0
+IMNN.US,D,20060508,000000,48811.3,50290.4,48811.3,49674.1,2.07,0
+IMNN.US,D,20060509,000000,49427.6,51769.6,49304.3,51153.2,2.07,0
+IMNN.US,D,20060510,000000,49920.6,51153.2,49304.3,49427.6,1.38,0
+IMNN.US,D,20060511,000000,49304.3,49304.3,45606.5,46222.8,5.9033295,0
+IMNN.US,D,20060512,000000,45606.5,46715.8,44990.2,45606.5,1.07333295,0
+IMNN.US,D,20060515,000000,45606.5,45606.5,44373.9,44373.9,1.3033294999999998,0
+IMNN.US,D,20060516,000000,44373.9,44373.9,43141.3,43757.6,1.38,0
+IMNN.US,D,20060517,000000,43757.6,44743.7,43141.3,44373.9,0.69,0
+IMNN.US,D,20060518,000000,44373.9,46592.6,44373.9,45606.5,0.84333295,0
+IMNN.US,D,20060519,000000,46839.1,47578.7,46715.8,47208.9,1.226659,0
+IMNN.US,D,20060522,000000,46839.1,47208.9,44373.9,44373.9,1.7633295,0
+IMNN.US,D,20060523,000000,44990.2,45360,44373.9,44373.9,0.9199999999999999,0
+IMNN.US,D,20060524,000000,44373.9,44620.4,44373.9,44373.9,0.6133329499999999,0
+IMNN.US,D,20060525,000000,44373.9,44373.9,43880.9,44250.6,0.45999999999999996,0
+IMNN.US,D,20060526,000000,44373.9,44990.2,43757.6,44373.9,0.3066659,0
+IMNN.US,D,20060530,000000,44373.9,45483.2,43757.6,45483.2,1.38,0
+IMNN.US,D,20060531,000000,44497.1,44990.2,43880.9,44373.9,0.45999999999999996,0
+IMNN.US,D,20060601,000000,43880.9,44867,43757.6,44867,0.38333294999999995,0
+IMNN.US,D,20060602,000000,43757.6,43880.9,43757.6,43757.6,0.45999999999999996,0
+IMNN.US,D,20060605,000000,43757.6,43757.6,43634.3,43757.6,0.45999999999999996,0
+IMNN.US,D,20060606,000000,43141.3,44250.6,43141.3,43141.3,0.84333295,0
+IMNN.US,D,20060607,000000,43141.3,43264.5,42648.3,42648.3,0.45999999999999996,0
+IMNN.US,D,20060608,000000,42648.3,42648.3,41908.7,41908.7,1.3033294999999998,0
+IMNN.US,D,20060609,000000,41908.7,42525,40059.7,40676.1,1.5333294999999998,0
+IMNN.US,D,20060612,000000,41169.1,41169.1,39443.5,39443.5,1.226659,0
+IMNN.US,D,20060613,000000,39443.5,39566.7,36978.3,36978.3,1.07333295,0
+IMNN.US,D,20060614,000000,38210.9,38827.1,32787.4,32910.6,3.3733295,0
+IMNN.US,D,20060615,000000,33280.4,33773.5,33033.9,33280.4,0.9966659,0
+IMNN.US,D,20060616,000000,32910.6,32910.6,30938.4,31061.7,1.9933295,0
+IMNN.US,D,20060619,000000,30198.9,30198.9,24775.4,26870.9,6.21,0
+IMNN.US,D,20060620,000000,26994.1,27117.4,24528.9,24652.2,4.7533294999999995,0
+IMNN.US,D,20060621,000000,24528.9,24652.2,18489.1,24528.9,11.653295,0
+IMNN.US,D,20060622,000000,23419.6,27733.7,23419.6,27733.7,2.6833295,0
+IMNN.US,D,20060623,000000,27363.9,28103.5,26624.3,27117.4,1.38,0
+IMNN.US,D,20060626,000000,27117.4,27117.4,25638.3,25638.3,1.7633295,0
+IMNN.US,D,20060627,000000,26131.3,26870.9,25761.5,26131.3,1.38,0
+IMNN.US,D,20060628,000000,26501,27117.4,25638.3,25884.8,1.9933295,0
+IMNN.US,D,20060629,000000,25638.3,26870.9,25638.3,26870.9,0.9966659,0
+IMNN.US,D,20060630,000000,26994.1,30815.2,26994.1,30815.2,2.53,0
+IMNN.US,D,20060703,000000,30815.2,36978.3,30815.2,35745.7,2.53,0
+IMNN.US,D,20060705,000000,35745.7,35745.7,28350,30568.7,2.2233294999999997,0
+IMNN.US,D,20060706,000000,30691.9,30815.2,29582.6,30815.2,0.6133329499999999,0
+IMNN.US,D,20060707,000000,29582.6,29952.3,29582.6,29582.6,0.5366659,0
+IMNN.US,D,20060710,000000,28966.3,28966.3,28350,28350,0.6133329499999999,0
+IMNN.US,D,20060711,000000,27733.7,27857,27733.7,27857,0.38333294999999995,0
+IMNN.US,D,20060712,000000,28350,28350,27117.4,28350,1.15,0
+IMNN.US,D,20060713,000000,28350,28473.2,27733.7,28103.5,0.45999999999999996,0
+IMNN.US,D,20060714,000000,27733.7,27733.7,25884.8,27733.7,2.376659,0
+IMNN.US,D,20060717,000000,28350,28719.7,27733.7,27857,0.38333294999999995,0
+IMNN.US,D,20060718,000000,27980.2,28350,27117.4,27240.6,0.6133329499999999,0
+IMNN.US,D,20060719,000000,27363.9,27980.2,27117.4,27733.7,0.7666658999999999,0
+IMNN.US,D,20060720,000000,27733.7,27733.7,26994.1,27733.7,1.38,0
+IMNN.US,D,20060721,000000,27363.9,27980.2,27363.9,27363.9,0.5366659,0
+IMNN.US,D,20060724,000000,27117.4,27240.6,25515,27240.6,2.07,0
+IMNN.US,D,20060725,000000,26501,27487.1,26131.3,27117.4,0.45999999999999996,0
+IMNN.US,D,20060726,000000,27117.4,27117.4,26008,26624.3,0.22999999999999998,0
+IMNN.US,D,20060727,000000,26624.3,26624.3,25515,25515,0.38333294999999995,0
+IMNN.US,D,20060728,000000,25515,25761.5,24652.2,25638.3,2.836659,0
+IMNN.US,D,20060731,000000,24528.9,25021.9,24528.9,25021.9,1.07333295,0
+IMNN.US,D,20060801,000000,24652.2,25021.9,24652.2,24898.7,1.07333295,0
+IMNN.US,D,20060802,000000,24775.4,25884.8,24775.4,25884.8,0.6133329499999999,0
+IMNN.US,D,20060803,000000,25761.5,25884.8,25391.7,25515,0.9966659,0
+IMNN.US,D,20060804,000000,25391.7,25761.5,25268.4,25268.4,0.9199999999999999,0
+IMNN.US,D,20060807,000000,25268.4,26501,25268.4,25515,0.38333294999999995,0
+IMNN.US,D,20060808,000000,25884.8,27117.4,25515,26994.1,0.7666658999999999,0
+IMNN.US,D,20060809,000000,26747.6,26994.1,25884.8,26254.5,0.9966659,0
+IMNN.US,D,20060810,000000,25391.7,26501,25391.7,26501,1.15,0
+IMNN.US,D,20060811,000000,26994.1,32664.1,26994.1,32047.8,7.13,0
+IMNN.US,D,20060814,000000,32910.6,38210.9,32664.1,38210.9,4.369999999999999,0
+IMNN.US,D,20060815,000000,41908.7,46839.1,40676.1,44373.9,9.429999999999998,0
+IMNN.US,D,20060816,000000,46346.1,49920.6,45606.5,47332.2,9.736658999999998,0
+IMNN.US,D,20060817,000000,48071.7,48071.7,43511,43757.6,4.14,0
+IMNN.US,D,20060818,000000,43141.3,43141.3,38210.9,38950.4,5.289999999999999,0
+IMNN.US,D,20060821,000000,36978.3,37471.3,35252.6,35499.1,3.1433294999999997,0
+IMNN.US,D,20060822,000000,35745.7,41292.3,34636.3,38457.4,4.369999999999999,0
+IMNN.US,D,20060823,000000,38703.9,39197,36978.3,37101.5,0.7666658999999999,0
+IMNN.US,D,20060824,000000,37594.5,38210.9,37594.5,38210.9,0.69,0
+IMNN.US,D,20060825,000000,38210.9,39936.5,37717.8,38334.1,1.916659,0
+IMNN.US,D,20060828,000000,37594.5,39443.5,36978.3,38210.9,1.38,0
+IMNN.US,D,20060829,000000,38334.1,38334.1,37594.5,37594.5,1.226659,0
+IMNN.US,D,20060830,000000,36978.3,37348,32664.1,32664.1,4.6,0
+IMNN.US,D,20060831,000000,32047.8,35129.3,32047.8,34513,4.063329499999999,0
+IMNN.US,D,20060901,000000,34882.8,34882.8,33896.7,34513,1.7633295,0
+IMNN.US,D,20060905,000000,34020,34143.2,32047.8,32787.4,1.226659,0
+IMNN.US,D,20060906,000000,32664.1,32664.1,32047.8,32047.8,1.15,0
+IMNN.US,D,20060907,000000,30815.2,31308.3,24775.4,26377.8,13.11,0
+IMNN.US,D,20060908,000000,26870.9,30198.9,26501,29829.1,3.3733295,0
+IMNN.US,D,20060911,000000,29829.1,31185,29829.1,31061.7,1.8399999999999999,0
+IMNN.US,D,20060912,000000,30198.9,31431.5,29582.6,30815.2,1.3033294999999998,0
+IMNN.US,D,20060913,000000,30815.2,32047.8,30815.2,31185,0.6133329499999999,0
+IMNN.US,D,20060914,000000,30938.4,31061.7,30815.2,30938.4,0.45999999999999996,0
+IMNN.US,D,20060915,000000,30815.2,31061.7,30815.2,31061.7,0.5366659,0
+IMNN.US,D,20060918,000000,29582.6,31554.8,29582.6,31554.8,2.6066589999999996,0
+IMNN.US,D,20060919,000000,31431.5,31554.8,30815.2,31308.3,0.38333294999999995,0
+IMNN.US,D,20060920,000000,30938.4,30938.4,30815.2,30815.2,0.3066659,0
+IMNN.US,D,20060921,000000,30568.7,30938.4,30568.7,30815.2,0.7666658999999999,0
+IMNN.US,D,20060922,000000,30198.9,30198.9,29582.6,29582.6,0.15333295,0
+IMNN.US,D,20060925,000000,29089.6,31431.5,28843,31061.7,1.5333294999999998,0
+IMNN.US,D,20060926,000000,30938.4,31431.5,30815.2,31061.7,0.5366659,0
+IMNN.US,D,20060927,000000,30815.2,31308.3,30815.2,30938.4,0.84333295,0
+IMNN.US,D,20060928,000000,30938.4,31924.5,30938.4,31308.3,0.9966659,0
+IMNN.US,D,20060929,000000,31061.7,32047.8,30815.2,30815.2,4.83,0
+IMNN.US,D,20061002,000000,30198.9,31061.7,29582.6,29705.8,1.38,0
+IMNN.US,D,20061003,000000,29829.1,31308.3,29582.6,30075.7,1.8399999999999999,0
+IMNN.US,D,20061004,000000,29829.1,29952.3,28350,28596.5,0.5366659,0
+IMNN.US,D,20061005,000000,28596.5,28596.5,27857,27980.2,0.38333294999999995,0
+IMNN.US,D,20061006,000000,28350,28843,27733.7,27733.7,0.84333295,0
+IMNN.US,D,20061009,000000,29336.1,29336.1,28350,28719.7,0.6133329499999999,0
+IMNN.US,D,20061010,000000,27363.9,27363.9,27117.4,27117.4,3.986659,0
+IMNN.US,D,20061011,000000,27117.4,27733.7,27117.4,27117.4,0.69,0
+IMNN.US,D,20061012,000000,27117.4,27980.2,27117.4,27610.4,0.45999999999999996,0
+IMNN.US,D,20061013,000000,27117.4,27117.4,26501,26501,0.5366659,0
+IMNN.US,D,20061016,000000,26254.5,28966.3,26254.5,28843,3.986659,0
+IMNN.US,D,20061017,000000,28843,29952.3,28719.7,29829.1,3.1433294999999997,0
+IMNN.US,D,20061018,000000,29336.1,30322.2,29336.1,29582.6,2.4533294999999997,0
+IMNN.US,D,20061019,000000,29829.1,31061.7,29829.1,30815.2,1.226659,0
+IMNN.US,D,20061020,000000,30198.9,33650.2,30198.9,32787.4,1.4566589999999997,0
+IMNN.US,D,20061023,000000,32047.8,34143.2,30815.2,33896.7,1.9933295,0
+IMNN.US,D,20061024,000000,33280.4,34266.5,32047.8,33896.7,2.76,0
+IMNN.US,D,20061025,000000,33280.4,34513,33280.4,34143.2,2.6833295,0
+IMNN.US,D,20061026,000000,33650.2,33896.7,32664.1,32664.1,0.9199999999999999,0
+IMNN.US,D,20061027,000000,32664.1,33896.7,32664.1,33896.7,2.376659,0
+IMNN.US,D,20061030,000000,33773.5,34143.2,32664.1,33773.5,1.6099999999999999,0
+IMNN.US,D,20061031,000000,33527,33650.2,32787.4,33650.2,1.6099999999999999,0
+IMNN.US,D,20061101,000000,33033.9,33896.7,32664.1,32787.4,1.07333295,0
+IMNN.US,D,20061102,000000,32664.1,32664.1,31308.3,31678,1.3033294999999998,0
+IMNN.US,D,20061103,000000,31678,33650.2,31061.7,33527,2.4533294999999997,0
+IMNN.US,D,20061106,000000,33280.4,33280.4,31924.5,32047.8,1.07333295,0
+IMNN.US,D,20061107,000000,32047.8,33280.4,31554.8,31924.5,1.916659,0
+IMNN.US,D,20061108,000000,32910.6,32910.6,32047.8,32417.6,0.69,0
+IMNN.US,D,20061109,000000,32417.6,36115.4,32417.6,33280.4,3.7566589999999995,0
+IMNN.US,D,20061110,000000,32664.1,33033.9,32047.8,32417.6,0.6133329499999999,0
+IMNN.US,D,20061113,000000,31924.5,31924.5,29582.6,30322.2,1.916659,0
+IMNN.US,D,20061114,000000,32047.8,32171,29829.1,29829.1,2.376659,0
+IMNN.US,D,20061115,000000,29829.1,30691.9,29582.6,29705.8,0.69,0
+IMNN.US,D,20061116,000000,29582.6,30445.4,29336.1,30322.2,0.69,0
+IMNN.US,D,20061117,000000,30198.9,30445.4,28473.2,29336.1,1.7633295,0
+IMNN.US,D,20061120,000000,28719.7,29089.6,27363.9,29089.6,2.53,0
+IMNN.US,D,20061121,000000,28843,28843,26624.3,28843,2.6066589999999996,0
+IMNN.US,D,20061122,000000,28103.5,28350,27240.6,28226.7,2.376659,0
+IMNN.US,D,20061124,000000,27980.2,27980.2,27857,27980.2,0.07666659,0
+IMNN.US,D,20061127,000000,28226.7,28226.7,27733.7,27857,1.5333294999999998,0
+IMNN.US,D,20061128,000000,27980.2,28473.2,27733.7,27857,0.45999999999999996,0
+IMNN.US,D,20061129,000000,27980.2,28226.7,27733.7,28103.5,1.4566589999999997,0
+IMNN.US,D,20061130,000000,28350,28350,27733.7,27980.2,2.76,0
+IMNN.US,D,20061201,000000,28103.5,28226.7,27733.7,27857,1.686659,0
+IMNN.US,D,20061204,000000,27733.7,27857,26994.1,26994.1,3.2966589999999996,0
+IMNN.US,D,20061205,000000,26994.1,27610.4,26747.6,27117.4,0.69,0
+IMNN.US,D,20061206,000000,27117.4,27733.7,27117.4,27363.9,0.6133329499999999,0
+IMNN.US,D,20061207,000000,27363.9,28103.5,27240.6,27610.4,2.3,0
+IMNN.US,D,20061208,000000,27610.4,28103.5,27363.9,27857,1.3033294999999998,0
+IMNN.US,D,20061211,000000,27857,28843,27857,28473.2,2.376659,0
+IMNN.US,D,20061212,000000,28350,28966.3,27733.7,28226.7,0.69,0
+IMNN.US,D,20061213,000000,28103.5,28350,27117.4,27117.4,3.4499999999999997,0
+IMNN.US,D,20061214,000000,27117.4,27610.4,26501,27117.4,1.6099999999999999,0
+IMNN.US,D,20061215,000000,26994.1,26994.1,26501,26747.6,1.5333294999999998,0
+IMNN.US,D,20061218,000000,26870.9,26870.9,24652.2,24652.2,3.986659,0
+IMNN.US,D,20061219,000000,24405.7,24898.7,24035.8,24159.1,2.3,0
+IMNN.US,D,20061220,000000,24035.8,24528.9,23419.6,24035.8,5.2133294999999995,0
+IMNN.US,D,20061221,000000,23789.3,25884.8,23789.3,25268.4,3.1433294999999997,0
+IMNN.US,D,20061222,000000,25145.2,25145.2,24528.9,25145.2,1.5333294999999998,0
+IMNN.US,D,20061226,000000,24652.2,25391.7,24035.8,24528.9,1.7633295,0
+IMNN.US,D,20061227,000000,24652.2,24652.2,22187,22187,11.04,0
+IMNN.US,D,20061228,000000,22310.2,23173,22310.2,22680,6.516659,0
+IMNN.US,D,20061229,000000,22556.7,23542.8,22556.7,23419.6,14.56659,0
+IMNN.US,D,20070103,000000,23419.6,30075.7,23419.6,29829.1,17.479999999999997,0
+IMNN.US,D,20070104,000000,30938.4,32171,29582.6,29952.3,8.049999999999999,0
+IMNN.US,D,20070105,000000,30445.4,31308.3,27733.7,28843,5.366659,0
+IMNN.US,D,20070108,000000,28843,36731.7,28843,35745.7,7.819999999999999,0
+IMNN.US,D,20070109,000000,36238.7,36361.9,33280.4,34389.7,6.516659,0
+IMNN.US,D,20070110,000000,33896.7,35129.3,30815.2,31308.3,2.376659,0
+IMNN.US,D,20070111,000000,31554.8,34389.7,31554.8,33280.4,4.7533294999999995,0
+IMNN.US,D,20070112,000000,33773.5,34882.8,33280.4,34513,3.1433294999999997,0
+IMNN.US,D,20070116,000000,34513,34513,32664.1,32664.1,3.2966589999999996,0
+IMNN.US,D,20070117,000000,32664.1,34513,32664.1,34513,7.743329499999999,0
+IMNN.US,D,20070118,000000,34513,35129.3,33896.7,34020,3.2199999999999998,0
+IMNN.US,D,20070119,000000,34389.7,35622.3,34143.2,35499.1,2.1466589999999997,0
+IMNN.US,D,20070122,000000,35992.2,37471.3,35745.7,36978.3,4.369999999999999,0
+IMNN.US,D,20070123,000000,36978.3,36978.3,34636.3,35622.3,1.8399999999999999,0
+IMNN.US,D,20070124,000000,36361.9,36978.3,36238.7,36978.3,1.5333294999999998,0
+IMNN.US,D,20070125,000000,37471.3,37594.5,36855,37471.3,1.686659,0
+IMNN.US,D,20070126,000000,37348,37471.3,36361.9,37101.5,0.7666658999999999,0
+IMNN.US,D,20070129,000000,36238.7,37348,35992.2,36361.9,1.7633295,0
+IMNN.US,D,20070130,000000,35868.9,36731.7,35868.9,36608.4,0.38333294999999995,0
+IMNN.US,D,20070131,000000,36485.2,36978.3,36115.4,36115.4,1.07333295,0
+IMNN.US,D,20070201,000000,36361.9,38210.9,36238.7,38210.9,5.9799999999999995,0
+IMNN.US,D,20070202,000000,38210.9,39443.5,37717.8,39443.5,3.6033294999999996,0
+IMNN.US,D,20070205,000000,39197,39936.5,39197,39566.7,0.84333295,0
+IMNN.US,D,20070206,000000,39443.5,40552.8,39443.5,39690,1.226659,0
+IMNN.US,D,20070207,000000,39690,40429.6,39690,39813.2,0.6133329499999999,0
+IMNN.US,D,20070208,000000,40799.3,41292.3,39690,40799.3,1.8399999999999999,0
+IMNN.US,D,20070209,000000,40306.3,41169.1,38827.1,38827.1,1.226659,0
+IMNN.US,D,20070212,000000,38457.4,39197,38210.9,38334.1,2.3,0
+IMNN.US,D,20070213,000000,37964.3,38703.9,37964.3,38210.9,0.9199999999999999,0
+IMNN.US,D,20070214,000000,37964.3,38087.6,36978.3,36978.3,1.9933295,0
+IMNN.US,D,20070215,000000,37101.5,37471.3,36978.3,37348,0.22999999999999998,0
+IMNN.US,D,20070216,000000,37594.5,37594.5,36978.3,37224.8,0.69,0
+IMNN.US,D,20070220,000000,36978.3,37594.5,36978.3,37348,1.3033294999999998,0
+IMNN.US,D,20070221,000000,38210.9,41169.1,38210.9,39813.2,3.6799999999999997,0
+IMNN.US,D,20070222,000000,41169.1,41292.3,37594.5,40552.8,5.443329499999999,0
+IMNN.US,D,20070223,000000,41785.4,44373.9,41662.2,41662.2,6.4399999999999995,0
+IMNN.US,D,20070226,000000,43141.3,44250.6,41292.3,44127.4,4.83,0
+IMNN.US,D,20070227,000000,44867,45360,41538.9,45236.7,5.06,0
+IMNN.US,D,20070228,000000,45606.5,51769.6,45360,51030,10.809999999999999,0
+IMNN.US,D,20070301,000000,51276.5,56083.7,50290.4,54727.8,7.513329499999999,0
+IMNN.US,D,20070302,000000,55467.4,66560.9,55467.4,58548.9,39.483295,0
+IMNN.US,D,20070305,000000,60397.8,60521,49427.6,52755.7,17.403295,0
+IMNN.US,D,20070306,000000,58795.4,58795.4,52632.3,54234.8,3.6799999999999997,0
+IMNN.US,D,20070307,000000,53002.2,56083.7,52632.3,53371.9,4.063329499999999,0
+IMNN.US,D,20070308,000000,53618.4,58179.1,53618.4,55590.6,3.526659,0
+IMNN.US,D,20070309,000000,55960.4,57316.3,55220.9,56576.7,1.916659,0
+IMNN.US,D,20070312,000000,55590.6,56700,55467.4,56083.7,2.53,0
+IMNN.US,D,20070313,000000,56453.5,59535,55467.4,55960.4,2.9133294999999997,0
+IMNN.US,D,20070314,000000,56083.7,57316.3,53371.9,53371.9,1.916659,0
+IMNN.US,D,20070315,000000,52632.3,54234.8,51769.6,52262.6,2.3,0
+IMNN.US,D,20070316,000000,53495.2,54851,52755.7,53495.2,1.226659,0
+IMNN.US,D,20070319,000000,53988.3,55467.4,53988.3,54727.8,0.9966659,0
+IMNN.US,D,20070320,000000,54727.8,54727.8,51153.2,51646.3,2.6833295,0
+IMNN.US,D,20070321,000000,51769.6,54481.3,51646.3,51646.3,2.1466589999999997,0
+IMNN.US,D,20070322,000000,50660.2,53002.2,50660.2,51276.5,1.916659,0
+IMNN.US,D,20070323,000000,52016.1,52755.7,50660.2,51030,3.526659,0
+IMNN.US,D,20070326,000000,51892.8,56083.7,51523,51646.3,3.8333295,0
+IMNN.US,D,20070327,000000,51646.3,52262.6,51523,51523,1.226659,0
+IMNN.US,D,20070328,000000,51769.6,52262.6,50413.7,50413.7,1.38,0
+IMNN.US,D,20070329,000000,50413.7,50906.7,46222.8,48071.7,5.136659,0
+IMNN.US,D,20070330,000000,46962.3,49181,46962.3,47701.9,2.3,0
+IMNN.US,D,20070402,000000,46839.1,47948.4,46099.6,46346.1,2.3,0
+IMNN.US,D,20070403,000000,45483.2,46839.1,43757.6,44743.7,6.21,0
+IMNN.US,D,20070404,000000,45360,48195,45360,47701.9,2.6066589999999996,0
+IMNN.US,D,20070405,000000,47085.7,48564.8,46839.1,47701.9,1.4566589999999997,0
+IMNN.US,D,20070409,000000,46962.3,47701.9,46099.6,46099.6,0.5366659,0
+IMNN.US,D,20070410,000000,46346.1,46839.1,46099.6,46222.8,1.9933295,0
+IMNN.US,D,20070411,000000,46839.1,48688,46715.8,48564.8,1.916659,0
+IMNN.US,D,20070412,000000,47701.9,49550.9,47701.9,49550.9,3.0666589999999996,0
+IMNN.US,D,20070413,000000,48318.3,51769.6,48318.3,51646.3,2.376659,0
+IMNN.US,D,20070416,000000,51646.3,55467.4,51646.3,55467.4,3.4499999999999997,0
+IMNN.US,D,20070417,000000,54234.8,55344.1,50043.9,54358,1.686659,0
+IMNN.US,D,20070418,000000,58548.9,65698,57316.3,59781.5,35.266589999999994,0
+IMNN.US,D,20070419,000000,60151.3,60274.5,56823.2,57932.6,4.7533294999999995,0
+IMNN.US,D,20070420,000000,57316.3,57809.3,53988.3,55467.4,11.653295,0
+IMNN.US,D,20070423,000000,54234.8,55344.1,52139.3,55220.9,6.3633295,0
+IMNN.US,D,20070424,000000,54234.8,54851,54234.8,54234.8,0.9966659,0
+IMNN.US,D,20070425,000000,53741.7,54727.8,53618.4,54234.8,2.53,0
+IMNN.US,D,20070426,000000,53248.7,54727.8,53002.2,53248.7,3.6033294999999996,0
+IMNN.US,D,20070427,000000,48934.5,51892.8,48688,49920.6,3.4499999999999997,0
+IMNN.US,D,20070430,000000,48934.5,51769.6,48688,51646.3,1.9933295,0
+IMNN.US,D,20070501,000000,51276.5,52755.7,51276.5,52016.1,0.7666658999999999,0
+IMNN.US,D,20070502,000000,51769.6,52385.8,50290.4,51276.5,2.9899999999999998,0
+IMNN.US,D,20070503,000000,51646.3,52016.1,50660.2,51769.6,0.6133329499999999,0
+IMNN.US,D,20070504,000000,49920.6,51769.6,49920.6,51523,0.7666658999999999,0
+IMNN.US,D,20070507,000000,50906.7,51523,49920.6,50783.5,0.9199999999999999,0
+IMNN.US,D,20070508,000000,50783.5,51646.3,50167.1,50537,0.7666658999999999,0
+IMNN.US,D,20070509,000000,50660.2,51523,50537,51523,0.38333294999999995,0
+IMNN.US,D,20070510,000000,51769.6,52385.8,50537,51769.6,0.69,0
+IMNN.US,D,20070511,000000,50537,51769.6,49920.6,50537,1.4566589999999997,0
+IMNN.US,D,20070514,000000,50783.5,51523,47578.7,47578.7,1.686659,0
+IMNN.US,D,20070515,000000,47825.2,49920.6,47825.2,49304.3,3.6033294999999996,0
+IMNN.US,D,20070516,000000,48071.7,50660.2,48071.7,50660.2,3.4499999999999997,0
+IMNN.US,D,20070517,000000,58548.9,65451.5,55713.9,58548.9,15.793294999999999,0
+IMNN.US,D,20070518,000000,58055.8,61383.9,57193,57316.3,4.5233295,0
+IMNN.US,D,20070521,000000,58425.7,58425.7,56083.7,57316.3,4.216658999999999,0
+IMNN.US,D,20070522,000000,57316.3,61630.4,56207,58055.8,7.2833295,0
+IMNN.US,D,20070523,000000,59535,63356.1,59165.2,61014.1,9.353329500000001,0
+IMNN.US,D,20070524,000000,61753.7,70628.4,61753.7,68163.2,18.93659,0
+IMNN.US,D,20070525,000000,69026.1,72600.6,68409.7,71491.3,7.359999999999999,0
+IMNN.US,D,20070529,000000,72723.9,94540.9,72600.6,84063.9,35.879999999999995,0
+IMNN.US,D,20070530,000000,83694.1,92445.2,82584.8,85666.3,18.783295,0
+IMNN.US,D,20070531,000000,83940.6,85050,72723.9,75435.7,17.25,0
+IMNN.US,D,20070601,000000,75805.4,79626.5,72723.9,79380,7.13,0
+IMNN.US,D,20070604,000000,81105.7,83817.4,78887,81968.4,5.75,0
+IMNN.US,D,20070605,000000,81598.7,83694.1,80735.8,81968.4,2.836659,0
+IMNN.US,D,20070606,000000,81598.7,81845.2,77407.8,77654.3,2.07,0
+IMNN.US,D,20070607,000000,76421.7,77654.3,73463.5,73956.5,3.1433294999999997,0
+IMNN.US,D,20070608,000000,73956.5,81352.2,73956.5,81352.2,3.2966589999999996,0
+IMNN.US,D,20070611,000000,82584.8,83694.1,77038,78393.9,4.7533294999999995,0
+IMNN.US,D,20070612,000000,79873,80119.6,76914.8,77531,3.8333295,0
+IMNN.US,D,20070613,000000,76421.7,78887,76421.7,77038,1.15,0
+IMNN.US,D,20070614,000000,76421.7,83817.4,76421.7,83817.4,4.2933295,0
+IMNN.US,D,20070615,000000,80735.8,91213,80735.8,84680.2,15.946589999999999,0
+IMNN.US,D,20070618,000000,82954.5,83570.9,80119.6,81968.4,2.1466589999999997,0
+IMNN.US,D,20070619,000000,81721.9,85666.3,81721.9,84310.4,2.836659,0
+IMNN.US,D,20070620,000000,85419.7,87638.3,84803.5,86775.7,3.4499999999999997,0
+IMNN.US,D,20070621,000000,86405.8,89980,81968.4,87514.8,5.75,0
+IMNN.US,D,20070622,000000,87514.8,87514.8,80119.6,82831.3,4.4466589999999995,0
+IMNN.US,D,20070625,000000,81968.4,83201,80612.6,82584.8,2.4533294999999997,0
+IMNN.US,D,20070626,000000,80366.1,82091.7,74572.8,75189.1,3.526659,0
+IMNN.US,D,20070627,000000,77038,78640.4,73956.5,77038,4.063329499999999,0
+IMNN.US,D,20070628,000000,78270.6,82584.8,76421.7,79503.2,2.6833295,0
+IMNN.US,D,20070629,000000,80735.8,82584.8,80735.8,82461.5,0.9199999999999999,0
+IMNN.US,D,20070702,000000,82338.3,82338.3,77038,77284.5,1.4566589999999997,0
+IMNN.US,D,20070703,000000,77038,77038,74696.1,75682.2,0.9199999999999999,0
+IMNN.US,D,20070705,000000,74696.1,76668.3,74572.8,75312.3,1.07333295,0
+IMNN.US,D,20070706,000000,74572.8,76914.8,74572.8,75065.8,0.69,0
+IMNN.US,D,20070709,000000,74572.8,75065.8,70875,70875,3.2199999999999998,0
+IMNN.US,D,20070710,000000,70381.9,71491.3,65205,68902.8,4.906658999999999,0
+IMNN.US,D,20070711,000000,65944.5,67793.5,63479.3,64711.9,3.4499999999999997,0
+IMNN.US,D,20070712,000000,63725.8,78270.6,63725.8,73956.5,12.036589999999999,0
+IMNN.US,D,20070713,000000,73956.5,77038,72723.9,73956.5,2.6833295,0
+IMNN.US,D,20070716,000000,74079.7,77654.3,74079.7,77161.3,2.4533294999999997,0
+IMNN.US,D,20070717,000000,75928.7,76421.7,75189.1,75189.1,1.5333294999999998,0
+IMNN.US,D,20070718,000000,75189.1,76914.8,75189.1,75189.1,6.056659,0
+IMNN.US,D,20070719,000000,76914.8,77038,73710,73710,1.15,0
+IMNN.US,D,20070720,000000,74079.7,74449.6,72600.6,73833.2,2.836659,0
+IMNN.US,D,20070723,000000,73956.5,74572.8,73463.5,73956.5,1.5333294999999998,0
+IMNN.US,D,20070724,000000,72723.9,72723.9,68040,68533,2.53,0
+IMNN.US,D,20070725,000000,68040,69642.3,67177.1,69272.6,2.53,0
+IMNN.US,D,20070726,000000,70381.9,74449.6,67916.7,69026.1,4.5233295,0
+IMNN.US,D,20070727,000000,72107.6,72107.6,67547,67793.5,4.7533294999999995,0
+IMNN.US,D,20070730,000000,67177.1,69272.6,66684.1,67670.2,2.376659,0
+IMNN.US,D,20070731,000000,65574.8,68163.2,65328.3,67793.5,3.4499999999999997,0
+IMNN.US,D,20070801,000000,66191,67670.2,62863,64095.7,4.7533294999999995,0
+IMNN.US,D,20070802,000000,63479.3,67177.1,63356.1,64835.2,6.286658999999999,0
+IMNN.US,D,20070803,000000,66560.9,71491.3,64588.7,66930.6,3.526659,0
+IMNN.US,D,20070806,000000,66560.9,72600.6,65698,66560.9,7.513329499999999,0
+IMNN.US,D,20070807,000000,67793.5,67793.5,64218.9,64218.9,3.9099999999999997,0
+IMNN.US,D,20070808,000000,65328.3,76914.8,65328.3,71491.3,8.586659,0
+IMNN.US,D,20070809,000000,72230.9,75558.9,71491.3,74819.3,5.826658999999999,0
+IMNN.US,D,20070810,000000,74326.3,75312.3,72847.1,73340.2,3.6799999999999997,0
+IMNN.US,D,20070813,000000,72107.6,73956.5,72107.6,73093.7,1.38,0
+IMNN.US,D,20070814,000000,71861,73956.5,71491.3,72600.6,0.9966659,0
+IMNN.US,D,20070815,000000,72723.9,74572.8,71737.8,74572.8,2.1466589999999997,0
+IMNN.US,D,20070816,000000,72723.9,74572.8,70258.7,72107.6,20.623295,0
+IMNN.US,D,20070817,000000,73956.5,76421.7,71614.5,76421.7,7.896659,0
+IMNN.US,D,20070820,000000,77407.8,77407.8,72723.9,73956.5,1.226659,0
+IMNN.US,D,20070821,000000,73340.2,74572.8,71491.3,72600.6,1.4566589999999997,0
+IMNN.US,D,20070822,000000,72477.4,73956.5,70258.7,72723.9,3.6799999999999997,0
+IMNN.US,D,20070823,000000,71737.8,73340.2,70258.7,70751.7,1.7633295,0
+IMNN.US,D,20070824,000000,70505.2,72723.9,69642.3,69642.3,1.6099999999999999,0
+IMNN.US,D,20070827,000000,70258.7,72600.6,70258.7,71861,1.226659,0
+IMNN.US,D,20070828,000000,70381.9,70381.9,65205,66437.6,1.8399999999999999,0
+IMNN.US,D,20070829,000000,65328.3,71614.5,63725.8,70258.7,5.289999999999999,0
+IMNN.US,D,20070830,000000,69026.1,70875,66560.9,69026.1,6.516659,0
+IMNN.US,D,20070831,000000,68902.8,70998.3,68902.8,70875,1.07333295,0
+IMNN.US,D,20070904,000000,70751.7,73093.7,70258.7,73093.7,2.6066589999999996,0
+IMNN.US,D,20070905,000000,72230.9,73463.5,69765.7,73093.7,3.2199999999999998,0
+IMNN.US,D,20070906,000000,73463.5,73956.5,70381.9,70381.9,1.07333295,0
+IMNN.US,D,20070907,000000,70875,73956.5,70258.7,72723.9,1.07333295,0
+IMNN.US,D,20070910,000000,72107.6,73463.5,70875,72723.9,0.84333295,0
+IMNN.US,D,20070911,000000,72847.1,74079.7,71984.3,71984.3,2.4533294999999997,0
+IMNN.US,D,20070912,000000,72600.6,76175.2,69642.3,74572.8,2.3,0
+IMNN.US,D,20070913,000000,75435.7,76175.2,74572.8,75805.4,1.3033294999999998,0
+IMNN.US,D,20070914,000000,75312.3,76421.7,74696.1,75805.4,0.45999999999999996,0
+IMNN.US,D,20070917,000000,74203,75805.4,74203,74942.6,0.6133329499999999,0
+IMNN.US,D,20070918,000000,73956.5,75805.4,71491.3,74942.6,2.3,0
+IMNN.US,D,20070919,000000,74696.1,74696.1,70875,73956.5,1.5333294999999998,0
+IMNN.US,D,20070920,000000,73340.2,74819.3,73340.2,73956.5,4.4466589999999995,0
+IMNN.US,D,20070921,000000,73340.2,74572.8,73340.2,74079.7,6.286658999999999,0
+IMNN.US,D,20070924,000000,74203,75805.4,74079.7,75189.1,4.906658999999999,0
+IMNN.US,D,20070925,000000,75682.2,75805.4,73956.5,75189.1,6.746659,0
+IMNN.US,D,20070926,000000,73586.7,75805.4,73586.7,75805.4,6.056659,0
+IMNN.US,D,20070927,000000,74696.1,75682.2,70875,73340.2,4.83,0
+IMNN.US,D,20070928,000000,72847.1,73340.2,70875,71244.8,1.4566589999999997,0
+IMNN.US,D,20071001,000000,70751.7,74572.8,70258.7,73340.2,0.9966659,0
+IMNN.US,D,20071002,000000,71491.3,73710,69026.1,70875,1.4566589999999997,0
+IMNN.US,D,20071003,000000,72107.6,72723.9,67177.1,69765.7,2.2233294999999997,0
+IMNN.US,D,20071004,000000,68779.6,70258.7,67300.4,67300.4,1.5333294999999998,0
+IMNN.US,D,20071005,000000,67300.4,72723.9,67300.4,71121.5,2.6833295,0
+IMNN.US,D,20071008,000000,70505.2,72107.6,70258.7,71614.5,0.38333294999999995,0
+IMNN.US,D,20071009,000000,71368,72107.6,70258.7,72107.6,2.4533294999999997,0
+IMNN.US,D,20071010,000000,71368,72107.6,68409.7,71984.3,2.6066589999999996,0
+IMNN.US,D,20071011,000000,71368,71491.3,69026.1,70258.7,1.4566589999999997,0
+IMNN.US,D,20071012,000000,70505.2,72723.9,69519.1,72107.6,1.4566589999999997,0
+IMNN.US,D,20071015,000000,71121.5,72477.4,70258.7,70505.2,0.45999999999999996,0
+IMNN.US,D,20071016,000000,69765.7,70012.2,68409.7,68656.3,0.9199999999999999,0
+IMNN.US,D,20071017,000000,69149.3,72107.6,67916.7,69149.3,1.8399999999999999,0
+IMNN.US,D,20071018,000000,69149.3,69642.3,66437.6,67670.2,1.07333295,0
+IMNN.US,D,20071019,000000,67547,69026.1,66560.9,66560.9,1.38,0
+IMNN.US,D,20071022,000000,66560.9,67177.1,63602.6,64711.9,1.916659,0
+IMNN.US,D,20071023,000000,64835.2,65574.8,61877,64711.9,1.4566589999999997,0
+IMNN.US,D,20071024,000000,64095.7,67793.5,63479.3,64095.7,1.4566589999999997,0
+IMNN.US,D,20071025,000000,64095.7,65574.8,63479.3,64218.9,0.84333295,0
+IMNN.US,D,20071026,000000,63479.3,66560.9,63109.6,64835.2,1.5333294999999998,0
+IMNN.US,D,20071029,000000,63479.3,64218.9,63479.3,63725.8,1.5333294999999998,0
+IMNN.US,D,20071030,000000,63479.3,63725.8,61630.4,62863,1.6099999999999999,0
+IMNN.US,D,20071031,000000,63479.3,63849.1,59781.5,63849.1,2.07,0
+IMNN.US,D,20071101,000000,63109.6,65944.5,62863,65944.5,1.7633295,0
+IMNN.US,D,20071102,000000,65205,65944.5,55467.4,65081.7,2.3,0
+IMNN.US,D,20071105,000000,65574.8,67177.1,59904.8,66807.4,5.2133294999999995,0
+IMNN.US,D,20071106,000000,65944.5,65944.5,64095.7,65328.3,1.6099999999999999,0
+IMNN.US,D,20071107,000000,61014.1,64711.9,60397.8,64095.7,1.4566589999999997,0
+IMNN.US,D,20071108,000000,62000.2,64711.9,60767.6,64711.9,2.53,0
+IMNN.US,D,20071109,000000,61630.4,63356.1,61014.1,62863,1.4566589999999997,0
+IMNN.US,D,20071112,000000,57809.3,63356.1,57809.3,62739.7,1.3033294999999998,0
+IMNN.US,D,20071113,000000,62123.5,64095.7,59165.2,59658.3,1.8399999999999999,0
+IMNN.US,D,20071114,000000,59781.5,63479.3,57932.6,61630.4,2.53,0
+IMNN.US,D,20071115,000000,60151.3,63725.8,60151.3,63109.6,5.826658999999999,0
+IMNN.US,D,20071116,000000,64095.7,64095.7,61630.4,63479.3,0.7666658999999999,0
+IMNN.US,D,20071119,000000,61877,63479.3,59165.2,61630.4,1.5333294999999998,0
+IMNN.US,D,20071120,000000,62863,62863,56700,57932.6,2.1466589999999997,0
+IMNN.US,D,20071121,000000,54234.8,58795.4,54234.8,54851,0.69,0
+IMNN.US,D,20071123,000000,53988.3,56700,53988.3,55220.9,0.6133329499999999,0
+IMNN.US,D,20071126,000000,54851,54851,53618.4,53865,1.15,0
+IMNN.US,D,20071127,000000,53125.4,53125.4,48688,49920.6,2.53,0
+IMNN.US,D,20071128,000000,51030,54234.8,46715.8,50413.7,2.9133294999999997,0
+IMNN.US,D,20071129,000000,53002.2,53002.2,50537,50537,1.07333295,0
+IMNN.US,D,20071130,000000,50537,54234.8,50537,51276.5,2.1466589999999997,0
+IMNN.US,D,20071203,000000,51153.2,51153.2,48071.7,49304.3,1.226659,0
+IMNN.US,D,20071204,000000,50537,50537,47701.9,48071.7,1.9933295,0
+IMNN.US,D,20071205,000000,47825.2,50537,47825.2,49674.1,1.8399999999999999,0
+IMNN.US,D,20071206,000000,49550.9,51153.2,47332.2,47332.2,1.38,0
+IMNN.US,D,20071207,000000,48071.7,48441.5,47455.4,47455.4,0.84333295,0
+IMNN.US,D,20071210,000000,47455.4,47455.4,43141.3,43387.8,3.9099999999999997,0
+IMNN.US,D,20071211,000000,41415.7,44004.1,39936.5,42525,1.9933295,0
+IMNN.US,D,20071212,000000,42525,43757.6,35745.7,40059.7,10.656659,0
+IMNN.US,D,20071213,000000,39443.5,39443.5,35868.9,36855,3.8333295,0
+IMNN.US,D,20071214,000000,36361.9,39443.5,36361.9,37841,3.7566589999999995,0
+IMNN.US,D,20071217,000000,37594.5,39936.5,37594.5,39443.5,1.916659,0
+IMNN.US,D,20071218,000000,38827.1,39936.5,37471.3,37964.3,1.4566589999999997,0
+IMNN.US,D,20071219,000000,37348,38580.6,36855,36855,0.9966659,0
+IMNN.US,D,20071220,000000,36855,37224.8,36855,36855,2.3,0
+IMNN.US,D,20071221,000000,36855,37594.5,36855,36855,1.4566589999999997,0
+IMNN.US,D,20071224,000000,37101.5,40183,35129.3,36855,1.07333295,0
+IMNN.US,D,20071226,000000,37594.5,37594.5,36731.7,36855,2.2233294999999997,0
+IMNN.US,D,20071227,000000,36115.4,39320.2,36115.4,39320.2,1.5333294999999998,0
+IMNN.US,D,20071228,000000,37717.8,39566.7,36978.3,37717.8,3.2966589999999996,0
+IMNN.US,D,20071231,000000,37224.8,37348,35745.7,36608.4,3.2199999999999998,0
+IMNN.US,D,20080102,000000,37101.5,43634.3,36978.3,40059.7,5.6733294999999995,0
+IMNN.US,D,20080103,000000,40552.8,42155.2,39443.5,41415.7,0.6133329499999999,0
+IMNN.US,D,20080104,000000,41292.3,41662.2,37594.5,38210.9,1.38,0
+IMNN.US,D,20080107,000000,38703.9,38703.9,36115.4,36115.4,1.4566589999999997,0
+IMNN.US,D,20080108,000000,36115.4,37841,36115.4,36115.4,1.5333294999999998,0
+IMNN.US,D,20080109,000000,35252.6,35499.1,34513,35129.3,0.7666658999999999,0
+IMNN.US,D,20080110,000000,34513,37471.3,34513,37471.3,0.5366659,0
+IMNN.US,D,20080111,000000,37348,37348,35868.9,35992.2,0.5366659,0
+IMNN.US,D,20080114,000000,36855,36978.3,35129.3,35129.3,1.38,0
+IMNN.US,D,20080115,000000,35375.8,38210.9,35375.8,37717.8,1.686659,0
+IMNN.US,D,20080116,000000,37964.3,43264.5,36361.9,43264.5,2.9133294999999997,0
+IMNN.US,D,20080117,000000,42894.8,51276.5,42771.5,51153.2,4.14,0
+IMNN.US,D,20080118,000000,54234.8,73340.2,52385.8,61630.4,11.959999999999999,0
+IMNN.US,D,20080122,000000,61630.4,61630.4,55344.1,58548.9,4.7533294999999995,0
+IMNN.US,D,20080123,000000,57932.6,61014.1,57316.3,58055.8,2.6833295,0
+IMNN.US,D,20080124,000000,58179.1,61014.1,57316.3,61014.1,1.5333294999999998,0
+IMNN.US,D,20080125,000000,60767.6,69519.1,59165.2,68409.7,2.3,0
+IMNN.US,D,20080128,000000,63479.3,70135.4,63479.3,65328.3,3.3733295,0
+IMNN.US,D,20080129,000000,67793.5,67793.5,64711.9,67177.1,2.376659,0
+IMNN.US,D,20080130,000000,67300.4,72970.4,66930.6,70875,2.07,0
+IMNN.US,D,20080131,000000,70875,73340.2,69642.3,73217,5.289999999999999,0
+IMNN.US,D,20080201,000000,72600.6,73340.2,70012.2,72600.6,3.526659,0
+IMNN.US,D,20080204,000000,69642.3,71491.3,69026.1,69642.3,2.3,0
+IMNN.US,D,20080205,000000,70258.7,71368,69026.1,71368,1.9933295,0
+IMNN.US,D,20080206,000000,71368,79996.3,71368,76668.3,9.66,0
+IMNN.US,D,20080207,000000,81228.9,81228.9,72723.9,72847.1,3.4499999999999997,0
+IMNN.US,D,20080208,000000,71737.8,78887,71491.3,73956.5,3.0666589999999996,0
+IMNN.US,D,20080211,000000,75189.1,75189.1,67793.5,71491.3,2.836659,0
+IMNN.US,D,20080212,000000,70258.7,71984.3,66191,67916.7,1.3033294999999998,0
+IMNN.US,D,20080213,000000,65944.5,67177.1,63479.3,65821.3,1.686659,0
+IMNN.US,D,20080214,000000,65451.5,73956.5,62863,66560.9,1.5333294999999998,0
+IMNN.US,D,20080215,000000,64342.2,66560.9,63479.3,66560.9,0.9199999999999999,0
+IMNN.US,D,20080219,000000,66560.9,69026.1,66560.9,67793.5,1.3033294999999998,0
+IMNN.US,D,20080220,000000,67793.5,71984.3,67793.5,71491.3,0.69,0
+IMNN.US,D,20080221,000000,72107.6,72847.1,67793.5,72354.1,1.3033294999999998,0
+IMNN.US,D,20080222,000000,67916.7,73956.5,67793.5,72723.9,3.3733295,0
+IMNN.US,D,20080225,000000,71984.3,77038,71984.3,76791.5,4.5233295,0
+IMNN.US,D,20080226,000000,76914.8,82338.3,75805.4,80119.6,5.826658999999999,0
+IMNN.US,D,20080227,000000,80612.6,81352.2,78887,78887,1.3033294999999998,0
+IMNN.US,D,20080228,000000,78270.6,80119.6,69519.1,75805.4,1.686659,0
+IMNN.US,D,20080229,000000,76545,77038,74572.8,75682.2,1.226659,0
+IMNN.US,D,20080303,000000,78763.7,78763.7,70628.4,77161.3,0.84333295,0
+IMNN.US,D,20080304,000000,75558.9,77531,72847.1,75435.7,2.1466589999999997,0
+IMNN.US,D,20080305,000000,76298.4,79380,74449.6,77407.8,1.226659,0
+IMNN.US,D,20080306,000000,75805.4,77654.3,72107.6,75805.4,3.3733295,0
+IMNN.US,D,20080307,000000,75682.2,75682.2,69642.3,73833.2,1.9933295,0
+IMNN.US,D,20080310,000000,72723.9,72723.9,69149.3,71491.3,1.8399999999999999,0
+IMNN.US,D,20080311,000000,70875,71491.3,69149.3,71491.3,1.38,0
+IMNN.US,D,20080312,000000,71491.3,72970.4,69272.6,72107.6,0.3066659,0
+IMNN.US,D,20080313,000000,70998.3,70998.3,67793.5,68409.7,2.53,0
+IMNN.US,D,20080314,000000,70875,72600.6,66684.1,67423.7,2.07,0
+IMNN.US,D,20080317,000000,69395.8,69395.8,57439.6,58302.3,2.07,0
+IMNN.US,D,20080318,000000,59781.5,68163.2,57316.3,59165.2,2.9899999999999998,0
+IMNN.US,D,20080319,000000,68779.6,68779.6,58548.9,63725.8,3.0666589999999996,0
+IMNN.US,D,20080320,000000,62616.5,66684.1,60521,65205,0.5366659,0
+IMNN.US,D,20080324,000000,64835.2,64835.2,59781.5,59781.5,1.5333294999999998,0
+IMNN.US,D,20080325,000000,60767.6,64095.7,59165.2,64095.7,2.1466589999999997,0
+IMNN.US,D,20080326,000000,62863,63849.1,62739.7,63849.1,0.6133329499999999,0
+IMNN.US,D,20080327,000000,62000.2,63479.3,61630.4,62616.5,0.9199999999999999,0
+IMNN.US,D,20080328,000000,62246.7,67177.1,62246.7,65451.5,1.6099999999999999,0
+IMNN.US,D,20080331,000000,67793.5,67793.5,64095.7,65944.5,1.15,0
+IMNN.US,D,20080401,000000,67793.5,73956.5,67177.1,69642.3,2.9899999999999998,0
+IMNN.US,D,20080402,000000,69642.3,73956.5,69642.3,71121.5,2.4533294999999997,0
+IMNN.US,D,20080403,000000,71737.8,71737.8,68286.5,69272.6,0.45999999999999996,0
+IMNN.US,D,20080404,000000,68409.7,71984.3,67547,70628.4,0.7666658999999999,0
+IMNN.US,D,20080407,000000,67547,68163.2,66560.9,67177.1,0.9199999999999999,0
+IMNN.US,D,20080408,000000,67793.5,69519.1,65574.8,67670.2,0.45999999999999996,0
+IMNN.US,D,20080409,000000,66930.6,67916.7,64218.9,66930.6,0.9199999999999999,0
+IMNN.US,D,20080410,000000,66930.6,69026.1,64342.2,68656.3,1.686659,0
+IMNN.US,D,20080411,000000,67177.1,69272.6,63602.6,64711.9,0.3066659,0
+IMNN.US,D,20080414,000000,61753.7,67423.7,61630.4,62986.3,2.07,0
+IMNN.US,D,20080415,000000,64711.9,66684.1,63849.1,66684.1,0.38333294999999995,0
+IMNN.US,D,20080416,000000,67547,68286.5,66560.9,68286.5,1.6099999999999999,0
+IMNN.US,D,20080417,000000,68409.7,69272.6,66684.1,66684.1,11.576589999999998,0
+IMNN.US,D,20080418,000000,67423.7,68902.8,64342.2,65821.3,1.15,0
+IMNN.US,D,20080421,000000,66437.6,71614.5,64588.7,67916.7,3.1433294999999997,0
+IMNN.US,D,20080422,000000,66807.4,70751.7,64342.2,66191,0.84333295,0
+IMNN.US,D,20080423,000000,64588.7,67793.5,59781.5,64465.4,2.2233294999999997,0
+IMNN.US,D,20080424,000000,61877,63479.3,61630.4,62123.5,0.7666658999999999,0
+IMNN.US,D,20080425,000000,60397.8,60890.9,59411.7,60397.8,4.216658999999999,0
+IMNN.US,D,20080428,000000,59288.4,64095.7,59165.2,62493.2,0.69,0
+IMNN.US,D,20080429,000000,62246.7,62246.7,58548.9,59288.4,1.4566589999999997,0
+IMNN.US,D,20080430,000000,60151.3,60151.3,57932.6,57932.6,0.9199999999999999,0
+IMNN.US,D,20080501,000000,57562.8,61507.1,49920.6,55467.4,4.906658999999999,0
+IMNN.US,D,20080502,000000,55220.9,55220.9,52385.8,53495.2,1.15,0
+IMNN.US,D,20080505,000000,52755.7,53495.2,51769.6,52509.1,1.3033294999999998,0
+IMNN.US,D,20080506,000000,51769.6,53618.4,50660.2,51276.5,1.8399999999999999,0
+IMNN.US,D,20080507,000000,51769.6,52755.7,49920.6,50290.4,0.84333295,0
+IMNN.US,D,20080508,000000,49797.4,53495.2,41662.2,45606.5,4.6,0
+IMNN.US,D,20080509,000000,45976.3,51646.3,43141.3,51646.3,3.8333295,0
+IMNN.US,D,20080512,000000,51646.3,56576.7,51646.3,52016.1,3.4499999999999997,0
+IMNN.US,D,20080513,000000,52632.3,55220.9,49304.3,50906.7,0.84333295,0
+IMNN.US,D,20080514,000000,51523,57316.3,49427.6,49920.6,1.686659,0
+IMNN.US,D,20080515,000000,58302.3,58302.3,52509.1,56700,0.69,0
+IMNN.US,D,20080516,000000,58425.7,64095.7,51276.5,51892.8,1.5333294999999998,0
+IMNN.US,D,20080519,000000,51892.8,52755.7,51769.6,52632.3,0.7666658999999999,0
+IMNN.US,D,20080520,000000,51892.8,55467.4,51892.8,55467.4,0.6133329499999999,0
+IMNN.US,D,20080521,000000,56946.5,57439.6,49304.3,50906.7,1.4566589999999997,0
+IMNN.US,D,20080522,000000,50537,53741.7,46962.3,49920.6,0.84333295,0
+IMNN.US,D,20080523,000000,49181,50906.7,47208.9,47208.9,0.69,0
+IMNN.US,D,20080527,000000,48318.3,48318.3,46222.8,46222.8,0.9966659,0
+IMNN.US,D,20080528,000000,46592.6,51153.2,46592.6,49427.6,1.5333294999999998,0
+IMNN.US,D,20080529,000000,48934.5,50783.5,48934.5,50783.5,1.15,0
+IMNN.US,D,20080530,000000,51030,54974.3,49920.6,54974.3,0.69,0
+IMNN.US,D,20080602,000000,52878.9,62370,52878.9,60397.8,1.916659,0
+IMNN.US,D,20080603,000000,59535,63356.1,56823.2,57316.3,1.07333295,0
+IMNN.US,D,20080604,000000,56453.5,58672.2,54604.5,58672.2,0.69,0
+IMNN.US,D,20080605,000000,58179.1,58179.1,53865,54234.8,0.6133329499999999,0
+IMNN.US,D,20080606,000000,54727.8,54727.8,52385.8,53002.2,0.5366659,0
+IMNN.US,D,20080609,000000,53002.2,53125.4,51769.6,52385.8,1.15,0
+IMNN.US,D,20080610,000000,54727.8,54851,51523,54851,0.69,0
+IMNN.US,D,20080611,000000,54234.8,54234.8,50537,50783.5,0.3066659,0
+IMNN.US,D,20080612,000000,50783.5,53248.7,50783.5,51892.8,0.38333294999999995,0
+IMNN.US,D,20080613,000000,52016.1,52016.1,51153.2,51276.5,0.22999999999999998,0
+IMNN.US,D,20080616,000000,51769.6,55467.4,51523,51523,0.9199999999999999,0
+IMNN.US,D,20080617,000000,52139.3,54234.8,50537,51769.6,0.5366659,0
+IMNN.US,D,20080618,000000,53371.9,54111.5,49427.6,54111.5,1.5333294999999998,0
+IMNN.US,D,20080619,000000,53248.7,54481.3,50660.2,50783.5,0.07666659,0
+IMNN.US,D,20080620,000000,50537,53865,50537,52632.3,0.3066659,0
+IMNN.US,D,20080623,000000,53495.2,57932.6,50537,51030,1.4566589999999997,0
+IMNN.US,D,20080624,000000,51276.5,52385.8,51153.2,52262.6,0.6133329499999999,0
+IMNN.US,D,20080625,000000,52385.8,54234.8,50537,50537,0.6133329499999999,0
+IMNN.US,D,20080626,000000,50537,51153.2,50167.1,50783.5,0.45999999999999996,0
+IMNN.US,D,20080627,000000,49550.9,51153.2,46592.6,48934.5,1.15,0
+IMNN.US,D,20080630,000000,47455.4,50043.9,46346.1,46346.1,0.5366659,0
+IMNN.US,D,20080701,000000,48688,49797.4,46592.6,49797.4,0.69,0
+IMNN.US,D,20080702,000000,49304.3,49304.3,44373.9,49057.8,0.69,0
+IMNN.US,D,20080703,000000,49304.3,52878.9,49304.3,52385.8,0.6133329499999999,0
+IMNN.US,D,20080707,000000,55220.9,55220.9,51399.7,52755.7,0.7666658999999999,0
+IMNN.US,D,20080708,000000,54234.8,54234.8,47085.7,49304.3,0.5366659,0
+IMNN.US,D,20080709,000000,43880.9,48564.8,43757.6,48071.7,0.38333294999999995,0
+IMNN.US,D,20080710,000000,45113.5,48195,45113.5,46346.1,0.69,0
+IMNN.US,D,20080711,000000,46222.8,49304.3,46222.8,49304.3,0.15333295,0
+IMNN.US,D,20080714,000000,46592.6,51646.3,45976.3,51646.3,0.6133329499999999,0
+IMNN.US,D,20080715,000000,48071.7,51646.3,46346.1,47208.9,0.5366659,0
+IMNN.US,D,20080716,000000,48071.7,50537,48071.7,50537,0.3066659,0
+IMNN.US,D,20080717,000000,51769.6,51769.6,46222.8,48564.8,0.38333294999999995,0
+IMNN.US,D,20080718,000000,46592.6,49550.9,46592.6,49550.9,0,0
+IMNN.US,D,20080721,000000,46962.3,46962.3,46222.8,46962.3,0.6133329499999999,0
+IMNN.US,D,20080722,000000,46222.8,50167.1,44250.6,44373.9,0.5366659,0
+IMNN.US,D,20080723,000000,43141.3,46715.8,43141.3,46099.6,1.226659,0
+IMNN.US,D,20080724,000000,47948.4,49304.3,43880.9,46715.8,0.15333295,0
+IMNN.US,D,20080725,000000,46592.6,49181,46222.8,47085.7,0.3066659,0
+IMNN.US,D,20080728,000000,45236.7,48934.5,43141.3,46222.8,1.7633295,0
+IMNN.US,D,20080729,000000,43387.8,48688,43387.8,47455.4,0.9966659,0
+IMNN.US,D,20080730,000000,48318.3,48688,48318.3,48564.8,0.07666659,0
+IMNN.US,D,20080731,000000,48564.8,48688,45606.5,45606.5,0.6133329499999999,0
+IMNN.US,D,20080801,000000,45853,45853,44250.6,45360,0.38333294999999995,0
+IMNN.US,D,20080804,000000,44250.6,44497.1,44250.6,44250.6,0.07666659,0
+IMNN.US,D,20080805,000000,43880.9,46222.8,40059.7,43757.6,0.69,0
+IMNN.US,D,20080806,000000,39813.2,44497.1,39813.2,43141.3,0.7666658999999999,0
+IMNN.US,D,20080807,000000,42771.5,45976.3,40059.7,41292.3,0.3066659,0
+IMNN.US,D,20080808,000000,39690,44990.2,39690,41169.1,0.38333294999999995,0
+IMNN.US,D,20080811,000000,40306.3,42401.7,39690,40059.7,0.38333294999999995,0
+IMNN.US,D,20080812,000000,39690,43757.6,39690,43757.6,0.5366659,0
+IMNN.US,D,20080813,000000,44867,46469.3,40059.7,41292.3,0.9966659,0
+IMNN.US,D,20080814,000000,40059.7,44250.6,40059.7,43018,0.15333295,0
+IMNN.US,D,20080815,000000,43757.6,44620.4,43141.3,44620.4,0.3066659,0
+IMNN.US,D,20080818,000000,44373.9,47825.2,44373.9,46839.1,0.5366659,0
+IMNN.US,D,20080819,000000,43387.8,46222.8,43264.5,45606.5,0.69,0
+IMNN.US,D,20080820,000000,46346.1,47578.7,43511,46346.1,0.5366659,0
+IMNN.US,D,20080821,000000,47948.4,49920.6,47948.4,49304.3,0.69,0
+IMNN.US,D,20080822,000000,50413.7,50537,46839.1,47085.7,0.9199999999999999,0
+IMNN.US,D,20080825,000000,44990.2,47085.7,41908.7,46222.8,1.226659,0
+IMNN.US,D,20080826,000000,43880.9,44990.2,41908.7,44373.9,0.45999999999999996,0
+IMNN.US,D,20080827,000000,42525,45113.5,40059.7,45113.5,0.45999999999999996,0
+IMNN.US,D,20080828,000000,44620.4,48071.7,42278.4,46222.8,2.76,0
+IMNN.US,D,20080829,000000,47701.9,48934.5,44867,48934.5,3.0666589999999996,0
+IMNN.US,D,20080902,000000,48071.7,48564.8,46839.1,48564.8,0.6133329499999999,0
+IMNN.US,D,20080903,000000,48811.3,48811.3,47332.2,47825.2,0.45999999999999996,0
+IMNN.US,D,20080904,000000,47455.4,47825.2,47085.7,47701.9,0.15333295,0
+IMNN.US,D,20080905,000000,46715.8,48071.7,44250.6,46222.8,0.69,0
+IMNN.US,D,20080908,000000,48071.7,49181,41292.3,44990.2,0.69,0
+IMNN.US,D,20080909,000000,47701.9,47948.4,44373.9,45976.3,0.07666659,0
+IMNN.US,D,20080910,000000,43018,46346.1,43018,46346.1,0.07666659,0
+IMNN.US,D,20080911,000000,46346.1,47085.7,46346.1,47085.7,0.07666659,0
+IMNN.US,D,20080912,000000,47085.7,48195,47085.7,48195,0.3066659,0
+IMNN.US,D,20080915,000000,46222.8,49181,41538.9,44373.9,0.5366659,0
+IMNN.US,D,20080916,000000,44373.9,46839.1,40922.6,46839.1,0.3066659,0
+IMNN.US,D,20080917,000000,43018,48564.8,41908.7,41908.7,0.6133329499999999,0
+IMNN.US,D,20080918,000000,41292.3,44990.2,41292.3,43141.3,0.9199999999999999,0
+IMNN.US,D,20080919,000000,41908.7,43141.3,41292.3,42031.9,0.5366659,0
+IMNN.US,D,20080922,000000,41908.7,41908.7,41292.3,41538.9,0.5366659,0
+IMNN.US,D,20080923,000000,42648.3,42648.3,21200.9,30198.9,3.7566589999999995,0
+IMNN.US,D,20080924,000000,36238.7,38827.1,32540.9,38457.4,3.7566589999999995,0
+IMNN.US,D,20080925,000000,38827.1,39443.5,37594.5,37841,1.07333295,0
+IMNN.US,D,20080926,000000,36978.3,37717.8,36978.3,37224.8,0.7666658999999999,0
+IMNN.US,D,20080929,000000,36978.3,38827.1,33896.7,38827.1,1.3033294999999998,0
+IMNN.US,D,20080930,000000,38827.1,39320.2,33896.7,39320.2,1.15,0
+IMNN.US,D,20081001,000000,34636.3,37348,34143.2,34266.5,0.7666658999999999,0
+IMNN.US,D,20081002,000000,37224.8,37224.8,32787.4,34389.7,0.7666658999999999,0
+IMNN.US,D,20081003,000000,36361.9,36361.9,24652.2,30568.7,2.9899999999999998,0
+IMNN.US,D,20081006,000000,29582.6,32171,29212.8,30691.9,2.2233294999999997,0
+IMNN.US,D,20081007,000000,30445.4,30445.4,27733.7,29705.8,0.6133329499999999,0
+IMNN.US,D,20081008,000000,25391.7,27240.6,24775.4,24898.7,2.6066589999999996,0
+IMNN.US,D,20081009,000000,28103.5,28596.5,26008,26501,0.84333295,0
+IMNN.US,D,20081010,000000,26501,27610.4,21570.6,27117.4,2.1466589999999997,0
+IMNN.US,D,20081013,000000,26501,28966.3,26501,27117.4,2.9899999999999998,0
+IMNN.US,D,20081014,000000,27487.1,33157.1,27487.1,30198.9,0.22999999999999998,0
+IMNN.US,D,20081015,000000,30815.2,32417.6,29089.6,29089.6,0.6133329499999999,0
+IMNN.US,D,20081016,000000,32664.1,38457.4,31801.3,35129.3,1.3033294999999998,0
+IMNN.US,D,20081017,000000,36855,38210.9,24898.7,36978.3,1.686659,0
+IMNN.US,D,20081020,000000,38334.1,41908.7,38210.9,41908.7,0.9199999999999999,0
+IMNN.US,D,20081021,000000,41908.7,41908.7,35129.3,36855,1.38,0
+IMNN.US,D,20081022,000000,34513,38827.1,34513,38827.1,1.226659,0
+IMNN.US,D,20081023,000000,36855,38457.4,35129.3,36485.2,0.84333295,0
+IMNN.US,D,20081024,000000,36115.4,36855,34513,36855,0.7666658999999999,0
+IMNN.US,D,20081027,000000,38703.9,38703.9,35129.3,35129.3,0.15333295,0
+IMNN.US,D,20081028,000000,34513,38334.1,33527,36978.3,0.9966659,0
+IMNN.US,D,20081029,000000,36978.3,37594.5,35745.7,37594.5,0.5366659,0
+IMNN.US,D,20081030,000000,37964.3,37964.3,35622.3,36978.3,0.22999999999999998,0
+IMNN.US,D,20081031,000000,36978.3,36978.3,34759.6,35252.6,0.3066659,0
+IMNN.US,D,20081103,000000,36855,36855,35129.3,36731.7,0,0
+IMNN.US,D,20081104,000000,37101.5,40059.7,35745.7,36238.7,1.5333294999999998,0
+IMNN.US,D,20081105,000000,35745.7,36485.2,35745.7,36485.2,0.07666659,0
+IMNN.US,D,20081106,000000,36978.3,36978.3,36978.3,36978.3,0,0
+IMNN.US,D,20081107,000000,34513,37101.5,34513,36978.3,0.15333295,0
+IMNN.US,D,20081110,000000,36855,36855,36608.4,36855,0,0
+IMNN.US,D,20081111,000000,35868.9,36361.9,35499.1,36361.9,0.07666659,0
+IMNN.US,D,20081112,000000,36855,36855,31061.7,32047.8,0.3066659,0
+IMNN.US,D,20081113,000000,32047.8,33280.4,32047.8,32047.8,0.5366659,0
+IMNN.US,D,20081114,000000,34266.5,35129.3,30815.2,32047.8,0.38333294999999995,0
+IMNN.US,D,20081117,000000,32294.3,35622.3,31924.5,34759.6,1.5333294999999998,0
+IMNN.US,D,20081118,000000,33280.4,33896.7,30815.2,33280.4,0.38333294999999995,0
+IMNN.US,D,20081119,000000,31801.3,35129.3,30815.2,30815.2,0.5366659,0
+IMNN.US,D,20081120,000000,30815.2,30815.2,24528.9,24652.2,1.6099999999999999,0
+IMNN.US,D,20081121,000000,25515,25515,20338,25268.4,3.0666589999999996,0
+IMNN.US,D,20081124,000000,25884.8,26254.5,24652.2,26254.5,0.22999999999999998,0
+IMNN.US,D,20081125,000000,25884.8,25884.8,22926.5,25145.2,0.3066659,0
+IMNN.US,D,20081126,000000,25021.9,27733.7,25021.9,27733.7,2.6066589999999996,0
+IMNN.US,D,20081128,000000,27733.7,27733.7,26994.1,26994.1,0.07666659,0
+IMNN.US,D,20081201,000000,26994.1,29089.6,26994.1,29089.6,0.3066659,0
+IMNN.US,D,20081202,000000,29089.6,32047.8,29089.6,30815.2,0.38333294999999995,0
+IMNN.US,D,20081203,000000,30815.2,30815.2,29089.6,30198.9,0.84333295,0
+IMNN.US,D,20081204,000000,33403.7,35745.7,29582.6,34636.3,2.07,0
+IMNN.US,D,20081205,000000,35745.7,37348,33896.7,36361.9,0.45999999999999996,0
+IMNN.US,D,20081208,000000,36608.4,37348,29582.6,36978.3,1.8399999999999999,0
+IMNN.US,D,20081209,000000,33896.7,36238.7,30815.2,30938.4,0.45999999999999996,0
+IMNN.US,D,20081210,000000,30815.2,35992.2,30568.7,33280.4,0.5366659,0
+IMNN.US,D,20081211,000000,31061.7,33280.4,30938.4,30938.4,0.15333295,0
+IMNN.US,D,20081212,000000,31061.7,31061.7,28596.5,28719.7,0.22999999999999998,0
+IMNN.US,D,20081215,000000,28966.3,36978.3,28966.3,35622.3,0.7666658999999999,0
+IMNN.US,D,20081216,000000,35745.7,37224.8,32664.1,33896.7,1.15,0
+IMNN.US,D,20081217,000000,33896.7,33896.7,30198.9,30938.4,1.226659,0
+IMNN.US,D,20081218,000000,30938.4,35129.3,30815.2,35129.3,0.38333294999999995,0
+IMNN.US,D,20081219,000000,36855,36855,29336.1,30568.7,0.6133329499999999,0
+IMNN.US,D,20081222,000000,29582.6,30445.4,29582.6,29705.8,0.22999999999999998,0
+IMNN.US,D,20081223,000000,31185,31185,29829.1,30938.4,0.07666659,0
+IMNN.US,D,20081224,000000,29829.1,34389.7,29829.1,32171,0.15333295,0
+IMNN.US,D,20081226,000000,30075.7,30322.2,28350,29089.6,0.84333295,0
+IMNN.US,D,20081229,000000,27733.7,30322.2,27733.7,30322.2,0.5366659,0
+IMNN.US,D,20081230,000000,27733.7,29705.8,27733.7,27980.2,0.7666658999999999,0
+IMNN.US,D,20081231,000000,28473.2,28473.2,26870.9,27117.4,2.376659,0
+IMNN.US,D,20090102,000000,26501,34143.2,26501,34143.2,0.7666658999999999,0
+IMNN.US,D,20090105,000000,30568.7,33896.7,27240.6,29336.1,0.5366659,0
+IMNN.US,D,20090106,000000,30815.2,34759.6,28596.5,29089.6,0.5366659,0
+IMNN.US,D,20090107,000000,29582.6,34266.5,29582.6,34020,0.69,0
+IMNN.US,D,20090108,000000,34513,36608.4,34513,36608.4,1.15,0
+IMNN.US,D,20090109,000000,35252.6,35252.6,34143.2,34143.2,0.3066659,0
+IMNN.US,D,20090112,000000,36978.3,36978.3,34143.2,36238.7,0.3066659,0
+IMNN.US,D,20090113,000000,34636.3,36978.3,31554.8,36978.3,2.6066589999999996,0
+IMNN.US,D,20090114,000000,35006.1,36978.3,34513,36978.3,0.3066659,0
+IMNN.US,D,20090115,000000,36485.2,36855,35375.8,35745.7,0.7666658999999999,0
+IMNN.US,D,20090116,000000,35499.1,35499.1,33896.7,35499.1,0.15333295,0
+IMNN.US,D,20090120,000000,33896.7,33896.7,32294.3,33527,0.15333295,0
+IMNN.US,D,20090121,000000,33280.4,33280.4,33280.4,33280.4,0,0
+IMNN.US,D,20090122,000000,32664.1,32664.1,32664.1,32664.1,0,0
+IMNN.US,D,20090123,000000,32047.8,33280.4,31185,33157.1,0.45999999999999996,0
+IMNN.US,D,20090126,000000,30815.2,34389.7,29212.8,34389.7,0.3066659,0
+IMNN.US,D,20090127,000000,31801.3,34266.5,29089.6,34266.5,0.07666659,0
+IMNN.US,D,20090128,000000,30815.2,33157.1,29089.6,33157.1,0.3066659,0
+IMNN.US,D,20090129,000000,33896.7,33896.7,29336.1,30691.9,0.22999999999999998,0
+IMNN.US,D,20090130,000000,29582.6,32910.6,27733.7,30075.7,0.69,0
+IMNN.US,D,20090202,000000,28350,30568.7,28350,28966.3,0.15333295,0
+IMNN.US,D,20090203,000000,28350,30445.4,28350,30322.2,0.07666659,0
+IMNN.US,D,20090204,000000,28966.3,28966.3,27240.6,28103.5,0.3066659,0
+IMNN.US,D,20090205,000000,26747.6,29459.3,26501,29459.3,0.3066659,0
+IMNN.US,D,20090206,000000,29089.6,30691.9,29089.6,30691.9,0.3066659,0
+IMNN.US,D,20090209,000000,28350,30938.4,26624.3,30938.4,0.5366659,0
+IMNN.US,D,20090210,000000,26624.3,31554.8,26624.3,31431.5,0.3066659,0
+IMNN.US,D,20090211,000000,29829.1,30815.2,28966.3,30568.7,0.07666659,0
+IMNN.US,D,20090212,000000,27733.7,30568.7,26994.1,30568.7,0.22999999999999998,0
+IMNN.US,D,20090213,000000,28843,31308.3,28103.5,29582.6,0.45999999999999996,0
+IMNN.US,D,20090217,000000,27980.2,30075.7,26624.3,29459.3,2.07,0
+IMNN.US,D,20090218,000000,27980.2,27980.2,26501,26994.1,1.226659,0
+IMNN.US,D,20090219,000000,27117.4,29459.3,26501,28719.7,0.9966659,0
+IMNN.US,D,20090220,000000,26870.9,28473.2,26501,28473.2,0.07666659,0
+IMNN.US,D,20090223,000000,27733.7,28719.7,27363.9,28350,0.45999999999999996,0
+IMNN.US,D,20090224,000000,27363.9,28596.5,24652.2,27117.4,0.9966659,0
+IMNN.US,D,20090225,000000,27117.4,28596.5,27117.4,28596.5,0.15333295,0
+IMNN.US,D,20090226,000000,26870.9,29459.3,26870.9,29459.3,0.6133329499999999,0
+IMNN.US,D,20090227,000000,26994.1,27857,26994.1,27857,0,0
+IMNN.US,D,20090302,000000,28596.5,30075.7,27117.4,27857,0.84333295,0
+IMNN.US,D,20090303,000000,27117.4,28350,27117.4,27733.7,0.45999999999999996,0
+IMNN.US,D,20090304,000000,24898.7,28473.2,24898.7,27117.4,0.38333294999999995,0
+IMNN.US,D,20090305,000000,25145.2,28350,25145.2,28350,1.15,0
+IMNN.US,D,20090306,000000,25268.4,27733.7,24652.2,26994.1,0.9199999999999999,0
+IMNN.US,D,20090309,000000,25638.3,25884.8,25145.2,25884.8,0.22999999999999998,0
+IMNN.US,D,20090310,000000,25884.8,25884.8,24652.2,25884.8,0.6133329499999999,0
+IMNN.US,D,20090311,000000,19721.7,25638.3,19721.7,25268.4,1.6099999999999999,0
+IMNN.US,D,20090312,000000,23419.6,31061.7,23419.6,31061.7,2.1466589999999997,0
+IMNN.US,D,20090313,000000,30815.2,30938.4,24652.2,26501,1.686659,0
+IMNN.US,D,20090316,000000,31801.3,31924.5,29829.1,31801.3,0.15333295,0
+IMNN.US,D,20090317,000000,31924.5,31924.5,26994.1,31801.3,0.7666658999999999,0
+IMNN.US,D,20090318,000000,30445.4,31924.5,28473.2,30815.2,0.3066659,0
+IMNN.US,D,20090319,000000,29212.8,32047.8,28473.2,32047.8,0.38333294999999995,0
+IMNN.US,D,20090320,000000,28719.7,32047.8,28473.2,32047.8,0.69,0
+IMNN.US,D,20090323,000000,28843,29336.1,28843,29336.1,0.22999999999999998,0
+IMNN.US,D,20090324,000000,35006.1,36978.3,30198.9,36361.9,4.14,0
+IMNN.US,D,20090325,000000,36485.2,39443.5,35745.7,39197,1.38,0
+IMNN.US,D,20090326,000000,39443.5,44743.7,38087.6,40676.1,3.526659,0
+IMNN.US,D,20090327,000000,39443.5,40676.1,37348,40676.1,0.45999999999999996,0
+IMNN.US,D,20090330,000000,44373.9,44373.9,40429.6,44373.9,2.3,0
+IMNN.US,D,20090331,000000,44373.9,44373.9,43141.3,44373.9,0.3066659,0
+IMNN.US,D,20090401,000000,44373.9,46222.8,43264.5,43757.6,0.69,0
+IMNN.US,D,20090402,000000,44127.4,44990.2,43757.6,43757.6,0.3066659,0
+IMNN.US,D,20090403,000000,43757.6,43757.6,39566.7,43141.3,0.5366659,0
+IMNN.US,D,20090406,000000,43141.3,44373.9,40676.1,43141.3,0.38333294999999995,0
+IMNN.US,D,20090407,000000,40676.1,44620.4,40306.3,44373.9,0.3066659,0
+IMNN.US,D,20090408,000000,43634.3,45606.5,39566.7,45606.5,0.5366659,0
+IMNN.US,D,20090409,000000,29705.8,45360,29705.8,36978.3,0.69,0
+IMNN.US,D,20090413,000000,39813.2,44620.4,39813.2,41785.4,0.69,0
+IMNN.US,D,20090414,000000,38827.1,44373.9,38827.1,42525,0.69,0
+IMNN.US,D,20090415,000000,41908.7,43141.3,40429.6,40429.6,0.07666659,0
+IMNN.US,D,20090416,000000,43141.3,43141.3,37594.5,37594.5,0.38333294999999995,0
+IMNN.US,D,20090417,000000,40059.7,40676.1,38334.1,40059.7,0.3066659,0
+IMNN.US,D,20090420,000000,40059.7,40059.7,37594.5,39936.5,0.3066659,0
+IMNN.US,D,20090421,000000,40059.7,40059.7,38210.9,40059.7,0.45999999999999996,0
+IMNN.US,D,20090422,000000,40183,40183,37594.5,39197,0.22999999999999998,0
+IMNN.US,D,20090423,000000,40552.8,40676.1,38210.9,38827.1,0.84333295,0
+IMNN.US,D,20090424,000000,37964.3,43141.3,37841,43141.3,0.3066659,0
+IMNN.US,D,20090427,000000,37717.8,44620.4,37717.8,42525,0.6133329499999999,0
+IMNN.US,D,20090428,000000,38457.4,42401.7,38457.4,42401.7,0.22999999999999998,0
+IMNN.US,D,20090429,000000,38334.1,39813.2,38210.9,39813.2,0.07666659,0
+IMNN.US,D,20090430,000000,38210.9,40429.6,38210.9,40429.6,0.07666659,0
+IMNN.US,D,20090501,000000,39443.5,41292.3,38210.9,41292.3,0.15333295,0
+IMNN.US,D,20090504,000000,41415.7,41415.7,38950.4,38950.4,0.07666659,0
+IMNN.US,D,20090505,000000,40059.7,44373.9,39936.5,40183,0.38333294999999995,0
+IMNN.US,D,20090506,000000,41292.3,41292.3,38703.9,40059.7,0.38333294999999995,0
+IMNN.US,D,20090507,000000,38703.9,42648.3,38087.6,41908.7,0.7666658999999999,0
+IMNN.US,D,20090508,000000,41908.7,45483.2,41908.7,45483.2,1.6099999999999999,0
+IMNN.US,D,20090511,000000,45606.5,45976.3,43141.3,45976.3,0.7666658999999999,0
+IMNN.US,D,20090512,000000,46222.8,47332.2,43757.6,46839.1,0.7666658999999999,0
+IMNN.US,D,20090513,000000,46839.1,52262.6,43141.3,52262.6,1.7633295,0
+IMNN.US,D,20090514,000000,52262.6,52262.6,48071.7,52262.6,1.226659,0
+IMNN.US,D,20090515,000000,52139.3,54234.8,49304.3,49920.6,0.5366659,0
+IMNN.US,D,20090518,000000,49304.3,53371.9,48195,50537,0.45999999999999996,0
+IMNN.US,D,20090519,000000,48688,51153.2,48195,48195,0.22999999999999998,0
+IMNN.US,D,20090520,000000,51030,51030,48071.7,49920.6,0.5366659,0
+IMNN.US,D,20090521,000000,48318.3,53002.2,48195,52385.8,0.69,0
+IMNN.US,D,20090522,000000,52385.8,54851,51153.2,54851,0.45999999999999996,0
+IMNN.US,D,20090526,000000,52262.6,55467.4,48934.5,49550.9,1.6099999999999999,0
+IMNN.US,D,20090527,000000,52385.8,52385.8,46222.8,48811.3,2.76,0
+IMNN.US,D,20090528,000000,48071.7,51030,48071.7,50167.1,0.38333294999999995,0
+IMNN.US,D,20090529,000000,50043.9,53371.9,49304.3,49304.3,0.9199999999999999,0
+IMNN.US,D,20090601,000000,53248.7,55467.4,48195,55467.4,1.8399999999999999,0
+IMNN.US,D,20090602,000000,55467.4,56946.5,53002.2,56083.7,2.07,0
+IMNN.US,D,20090603,000000,55467.4,60397.8,55467.4,58548.9,1.226659,0
+IMNN.US,D,20090604,000000,56207,59165.2,53002.2,53002.2,0.38333294999999995,0
+IMNN.US,D,20090605,000000,56207,61630.4,53002.2,59041.9,0.9966659,0
+IMNN.US,D,20090608,000000,60397.8,61014.1,55467.4,59781.5,0.38333294999999995,0
+IMNN.US,D,20090609,000000,60151.3,61383.9,59165.2,59658.3,1.3033294999999998,0
+IMNN.US,D,20090610,000000,59781.5,61383.9,53248.7,56576.7,1.686659,0
+IMNN.US,D,20090611,000000,61014.1,62246.7,56823.2,58548.9,0.38333294999999995,0
+IMNN.US,D,20090612,000000,60397.8,60397.8,56576.7,58055.8,0.38333294999999995,0
+IMNN.US,D,20090615,000000,58548.9,58672.2,57316.3,57562.8,0.7666658999999999,0
+IMNN.US,D,20090616,000000,57316.3,61630.4,56700,56700,2.07,0
+IMNN.US,D,20090617,000000,55960.4,57809.3,55467.4,57809.3,0.5366659,0
+IMNN.US,D,20090618,000000,55590.6,56576.7,53125.4,54974.3,0.07666659,0
+IMNN.US,D,20090619,000000,54604.5,54851,51646.3,53002.2,2.1466589999999997,0
+IMNN.US,D,20090622,000000,55097.6,56700,49304.3,49304.3,0.7666658999999999,0
+IMNN.US,D,20090623,000000,54111.5,54234.8,49427.6,52755.7,0.38333294999999995,0
+IMNN.US,D,20090624,000000,52385.8,52385.8,52385.8,52385.8,0,0
+IMNN.US,D,20090625,000000,51030,51769.6,49550.9,51153.2,0.3066659,0
+IMNN.US,D,20090626,000000,51153.2,58179.1,51153.2,58179.1,5.443329499999999,0
+IMNN.US,D,20090629,000000,61507.1,61507.1,52509.1,59041.9,0.84333295,0
+IMNN.US,D,20090630,000000,56700,56700,52632.3,53371.9,0.38333294999999995,0
+IMNN.US,D,20090701,000000,59535,59535,54234.8,55467.4,0.7666658999999999,0
+IMNN.US,D,20090702,000000,54851,55220.9,54851,55097.6,0.22999999999999998,0
+IMNN.US,D,20090706,000000,55467.4,57562.8,52755.7,55344.1,0.3066659,0
+IMNN.US,D,20090707,000000,53988.3,53988.3,53002.2,53002.2,0.22999999999999998,0
+IMNN.US,D,20090708,000000,52755.7,52755.7,50537,51153.2,1.07333295,0
+IMNN.US,D,20090709,000000,49920.6,50906.7,49920.6,50906.7,0.07666659,0
+IMNN.US,D,20090710,000000,49674.1,49920.6,49304.3,49304.3,0.38333294999999995,0
+IMNN.US,D,20090713,000000,51153.2,54851,49304.3,54851,0.3066659,0
+IMNN.US,D,20090714,000000,49427.6,53741.7,46592.6,48688,4.906658999999999,0
+IMNN.US,D,20090715,000000,49427.6,52632.3,46962.3,48071.7,0.38333294999999995,0
+IMNN.US,D,20090716,000000,49797.4,49797.4,47332.2,48441.5,0.3066659,0
+IMNN.US,D,20090717,000000,49920.6,50043.9,48195,49550.9,0.15333295,0
+IMNN.US,D,20090720,000000,52385.8,53248.7,49427.6,49427.6,2.4533294999999997,0
+IMNN.US,D,20090721,000000,48441.5,55344.1,48441.5,55344.1,0.5366659,0
+IMNN.US,D,20090722,000000,53248.7,53248.7,50660.2,51276.5,1.916659,0
+IMNN.US,D,20090723,000000,51892.8,51892.8,47455.4,49304.3,1.5333294999999998,0
+IMNN.US,D,20090724,000000,49304.3,49304.3,46839.1,47208.9,3.3733295,0
+IMNN.US,D,20090727,000000,49304.3,51646.3,47578.7,48071.7,7.206658999999999,0
+IMNN.US,D,20090728,000000,49674.1,49674.1,42648.3,45606.5,4.83,0
+IMNN.US,D,20090729,000000,45360,48811.3,44990.2,45606.5,0.9966659,0
+IMNN.US,D,20090730,000000,45113.5,48811.3,43757.6,44620.4,3.1433294999999997,0
+IMNN.US,D,20090731,000000,45976.3,45976.3,41908.7,43141.3,2.6833295,0
+IMNN.US,D,20090803,000000,46099.6,47701.9,42894.8,42894.8,1.4566589999999997,0
+IMNN.US,D,20090804,000000,46222.8,46592.6,44620.4,45606.5,0.6133329499999999,0
+IMNN.US,D,20090805,000000,47455.4,47455.4,42648.3,44127.4,2.4533294999999997,0
+IMNN.US,D,20090806,000000,46222.8,46222.8,42525,42525,1.8399999999999999,0
+IMNN.US,D,20090807,000000,42401.7,46592.6,42401.7,45360,1.38,0
+IMNN.US,D,20090810,000000,46099.6,46099.6,44990.2,45729.7,3.0666589999999996,0
+IMNN.US,D,20090811,000000,45606.5,45606.5,43141.3,43141.3,3.2199999999999998,0
+IMNN.US,D,20090812,000000,43141.3,44990.2,42155.2,42155.2,0.5366659,0
+IMNN.US,D,20090813,000000,43634.3,44250.6,39936.5,40059.7,13.64659,0
+IMNN.US,D,20090814,000000,40922.6,42771.5,40676.1,41169.1,0.69,0
+IMNN.US,D,20090817,000000,43141.3,43141.3,40429.6,41908.7,2.3,0
+IMNN.US,D,20090818,000000,41908.7,42525,41785.4,41908.7,2.3,0
+IMNN.US,D,20090819,000000,41045.8,41908.7,41045.8,41785.4,2.76,0
+IMNN.US,D,20090820,000000,41785.4,41908.7,41785.4,41908.7,0.84333295,0
+IMNN.US,D,20090821,000000,42894.8,45483.2,41908.7,44373.9,2.3,0
+IMNN.US,D,20090824,000000,43264.5,44250.6,40059.7,42525,54.66329499999999,0
+IMNN.US,D,20090825,000000,43141.3,44373.9,42278.4,44004.1,4.063329499999999,0
+IMNN.US,D,20090826,000000,42648.3,43757.6,42401.7,42401.7,0.22999999999999998,0
+IMNN.US,D,20090827,000000,44373.9,44373.9,42278.4,42278.4,0.45999999999999996,0
+IMNN.US,D,20090828,000000,44250.6,44250.6,41538.9,41538.9,1.226659,0
+IMNN.US,D,20090831,000000,41415.7,42031.9,40306.3,42031.9,2.4533294999999997,0
+IMNN.US,D,20090901,000000,42155.2,42155.2,39566.7,40676.1,1.5333294999999998,0
+IMNN.US,D,20090902,000000,40552.8,41292.3,40552.8,41045.8,0.3066659,0
+IMNN.US,D,20090903,000000,40676.1,42155.2,40676.1,41045.8,0.5366659,0
+IMNN.US,D,20090904,000000,41045.8,44004.1,41045.8,43511,4.063329499999999,0
+IMNN.US,D,20090908,000000,44250.6,44250.6,43018,43511,0.69,0
+IMNN.US,D,20090909,000000,44620.4,44990.2,42894.8,44497.1,1.38,0
+IMNN.US,D,20090910,000000,43880.9,51399.7,43387.8,50413.7,2.6833295,0
+IMNN.US,D,20090911,000000,49427.6,51153.2,49427.6,51030,0.5366659,0
+IMNN.US,D,20090914,000000,54604.5,54604.5,50413.7,54481.3,2.1466589999999997,0
+IMNN.US,D,20090915,000000,55344.1,55344.1,52385.8,54727.8,1.226659,0
+IMNN.US,D,20090916,000000,54851,57439.6,52385.8,56700,1.6099999999999999,0
+IMNN.US,D,20090917,000000,55467.4,61137.4,55467.4,60274.5,2.53,0
+IMNN.US,D,20090918,000000,60890.9,61137.4,57439.6,60274.5,2.2233294999999997,0
+IMNN.US,D,20090921,000000,64588.7,64588.7,62863,63849.1,2.376659,0
+IMNN.US,D,20090922,000000,64095.7,64095.7,59165.2,63109.6,3.3733295,0
+IMNN.US,D,20090923,000000,63972.3,64711.9,61753.7,62246.7,3.6033294999999996,0
+IMNN.US,D,20090924,000000,60890.9,61383.9,54851,61014.1,4.369999999999999,0
+IMNN.US,D,20090925,000000,59288.4,60028,56207,58795.4,2.1466589999999997,0
+IMNN.US,D,20090928,000000,54851,54851,44373.9,44373.9,70.45658999999999,0
+IMNN.US,D,20090929,000000,45606.5,47085.7,43757.6,43757.6,35.113295,0
+IMNN.US,D,20090930,000000,44990.2,45853,43264.5,43264.5,12.343295,0
+IMNN.US,D,20091001,000000,43387.8,44127.4,41908.7,42155.2,10.12,0
+IMNN.US,D,20091002,000000,40429.6,43141.3,40183,41415.7,8.28,0
+IMNN.US,D,20091005,000000,41415.7,43757.6,41415.7,42648.3,3.1433294999999997,0
+IMNN.US,D,20091006,000000,43264.5,43264.5,41662.2,42648.3,3.986659,0
+IMNN.US,D,20091007,000000,42894.8,42894.8,42401.7,42401.7,2.1466589999999997,0
+IMNN.US,D,20091008,000000,42278.4,43141.3,42031.9,42525,2.6833295,0
+IMNN.US,D,20091009,000000,43018,43141.3,41908.7,43141.3,1.38,0
+IMNN.US,D,20091012,000000,42278.4,43264.5,42031.9,42031.9,0.9199999999999999,0
+IMNN.US,D,20091013,000000,42771.5,43141.3,41908.7,41908.7,0.38333294999999995,0
+IMNN.US,D,20091014,000000,42894.8,43264.5,41292.3,43264.5,4.6,0
+IMNN.US,D,20091015,000000,45606.5,47825.2,41908.7,42648.3,8.28,0
+IMNN.US,D,20091016,000000,43387.8,44620.4,42031.9,43634.3,2.3,0
+IMNN.US,D,20091019,000000,43634.3,43757.6,42155.2,43018,2.4533294999999997,0
+IMNN.US,D,20091020,000000,43757.6,43757.6,42401.7,43387.8,3.3733295,0
+IMNN.US,D,20091021,000000,43264.5,43387.8,42031.9,42771.5,1.4566589999999997,0
+IMNN.US,D,20091022,000000,42771.5,43757.6,42648.3,43387.8,5.443329499999999,0
+IMNN.US,D,20091023,000000,43141.3,43141.3,42278.4,42278.4,1.8399999999999999,0
+IMNN.US,D,20091026,000000,42401.7,43141.3,41908.7,41908.7,0.84333295,0
+IMNN.US,D,20091027,000000,42401.7,42525,41292.3,41292.3,1.3033294999999998,0
+IMNN.US,D,20091028,000000,41785.4,41785.4,40059.7,40183,1.8399999999999999,0
+IMNN.US,D,20091029,000000,40306.3,40552.8,39566.7,39936.5,0.9199999999999999,0
+IMNN.US,D,20091030,000000,39443.5,40183,38334.1,38580.6,2.1466589999999997,0
+IMNN.US,D,20091102,000000,38087.6,38087.6,36978.3,36978.3,1.8399999999999999,0
+IMNN.US,D,20091103,000000,36731.7,37841,36731.7,37594.5,2.9899999999999998,0
+IMNN.US,D,20091104,000000,37841,38334.1,37348,38210.9,0.9966659,0
+IMNN.US,D,20091105,000000,39073.7,39073.7,37841,38950.4,0.6133329499999999,0
+IMNN.US,D,20091106,000000,38334.1,39320.2,37964.3,38457.4,1.07333295,0
+IMNN.US,D,20091109,000000,38457.4,40922.6,38457.4,39197,2.6066589999999996,0
+IMNN.US,D,20091110,000000,40676.1,40676.1,38210.9,39936.5,0.9966659,0
+IMNN.US,D,20091111,000000,43141.3,43141.3,41169.1,41415.7,3.6799999999999997,0
+IMNN.US,D,20091112,000000,42525,43141.3,40183,41908.7,2.6066589999999996,0
+IMNN.US,D,20091113,000000,39936.5,41908.7,39690,40183,0.5366659,0
+IMNN.US,D,20091116,000000,41415.7,41415.7,40429.6,40552.8,1.8399999999999999,0
+IMNN.US,D,20091117,000000,41292.3,41292.3,39443.5,41292.3,1.3033294999999998,0
+IMNN.US,D,20091118,000000,41045.8,41045.8,38210.9,40059.7,1.9933295,0
+IMNN.US,D,20091119,000000,38457.4,39443.5,38210.9,38580.6,2.3,0
+IMNN.US,D,20091120,000000,38703.9,40429.6,38210.9,38950.4,2.53,0
+IMNN.US,D,20091123,000000,38827.1,38950.4,38210.9,38827.1,2.3,0
+IMNN.US,D,20091124,000000,38210.9,38827.1,37717.8,37964.3,2.76,0
+IMNN.US,D,20091125,000000,38210.9,38210.9,37594.5,37594.5,2.376659,0
+IMNN.US,D,20091127,000000,37224.8,37594.5,37101.5,37348,3.6799999999999997,0
+IMNN.US,D,20091130,000000,37348,38210.9,35745.7,38210.9,5.6733294999999995,0
+IMNN.US,D,20091201,000000,37348,37594.5,36115.4,36978.3,3.7566589999999995,0
+IMNN.US,D,20091202,000000,36978.3,37101.5,35745.7,35745.7,1.9933295,0
+IMNN.US,D,20091203,000000,36978.3,37594.5,36485.2,36978.3,2.4533294999999997,0
+IMNN.US,D,20091204,000000,37594.5,37717.8,35252.6,35745.7,3.4499999999999997,0
+IMNN.US,D,20091207,000000,35622.3,35992.2,35129.3,35868.9,2.07,0
+IMNN.US,D,20091208,000000,35129.3,36978.3,34389.7,35499.1,2.3,0
+IMNN.US,D,20091209,000000,33896.7,35499.1,33403.7,33773.5,5.596659,0
+IMNN.US,D,20091210,000000,33773.5,36978.3,33650.2,36978.3,1.4566589999999997,0
+IMNN.US,D,20091211,000000,35499.1,36978.3,34513,35992.2,2.6066589999999996,0
+IMNN.US,D,20091214,000000,35745.7,36978.3,35129.3,35129.3,9.046659,0
+IMNN.US,D,20091215,000000,35129.3,36978.3,35006.1,35375.8,1.8399999999999999,0
+IMNN.US,D,20091216,000000,35622.3,35622.3,35006.1,35129.3,1.6099999999999999,0
+IMNN.US,D,20091217,000000,35129.3,36978.3,35129.3,35375.8,0.9199999999999999,0
+IMNN.US,D,20091218,000000,35129.3,35622.3,34513,34513,1.3033294999999998,0
+IMNN.US,D,20091221,000000,34143.2,35499.1,34143.2,35252.6,0.9199999999999999,0
+IMNN.US,D,20091222,000000,35499.1,38210.9,34882.8,37348,3.9099999999999997,0
+IMNN.US,D,20091223,000000,37348,38087.6,34882.8,35992.2,2.1466589999999997,0
+IMNN.US,D,20091224,000000,36855,37348,36608.4,37224.8,1.9933295,0
+IMNN.US,D,20091228,000000,37471.3,37594.5,35868.9,36361.9,1.8399999999999999,0
+IMNN.US,D,20091229,000000,36978.3,41292.3,36978.3,39443.5,2.6833295,0
+IMNN.US,D,20091230,000000,38210.9,39320.2,38210.9,38210.9,0.5366659,0
+IMNN.US,D,20091231,000000,37348,40306.3,37101.5,40306.3,1.6099999999999999,0
+IMNN.US,D,20100104,000000,39813.2,40306.3,37224.8,38210.9,0.69,0
+IMNN.US,D,20100105,000000,37964.3,38703.9,37964.3,38457.4,0.9966659,0
+IMNN.US,D,20100106,000000,39197,39443.5,38457.4,39197,0.9966659,0
+IMNN.US,D,20100107,000000,38580.6,39073.7,37841,38457.4,0.45999999999999996,0
+IMNN.US,D,20100108,000000,38087.6,38703.9,37471.3,38457.4,1.6099999999999999,0
+IMNN.US,D,20100111,000000,38827.1,38827.1,37964.3,38210.9,0.7666658999999999,0
+IMNN.US,D,20100112,000000,37964.3,39443.5,36978.3,37348,1.07333295,0
+IMNN.US,D,20100113,000000,37101.5,38457.4,37101.5,38457.4,0.45999999999999996,0
+IMNN.US,D,20100114,000000,38950.4,38950.4,37101.5,38087.6,1.226659,0
+IMNN.US,D,20100115,000000,37964.3,37964.3,37101.5,37594.5,0.84333295,0
+IMNN.US,D,20100119,000000,37471.3,38827.1,37224.8,37964.3,1.9933295,0
+IMNN.US,D,20100120,000000,37594.5,38210.9,37101.5,37224.8,0.9199999999999999,0
+IMNN.US,D,20100121,000000,37224.8,38210.9,37101.5,37101.5,2.9899999999999998,0
+IMNN.US,D,20100122,000000,37101.5,37471.3,36978.3,36978.3,1.15,0
+IMNN.US,D,20100125,000000,36978.3,37594.5,35992.2,36361.9,2.4533294999999997,0
+IMNN.US,D,20100126,000000,37101.5,37224.8,34759.6,37224.8,2.1466589999999997,0
+IMNN.US,D,20100127,000000,37101.5,37224.8,36361.9,36608.4,1.3033294999999998,0
+IMNN.US,D,20100128,000000,36361.9,36361.9,35745.7,35868.9,0.3066659,0
+IMNN.US,D,20100129,000000,35745.7,35745.7,35129.3,35375.8,0.84333295,0
+IMNN.US,D,20100201,000000,36978.3,39813.2,33527,35868.9,2.3,0
+IMNN.US,D,20100202,000000,35129.3,36115.4,35129.3,35745.7,0.3066659,0
+IMNN.US,D,20100203,000000,35006.1,36731.7,34513,35252.6,0.5366659,0
+IMNN.US,D,20100204,000000,35868.9,36855,33896.7,34513,2.53,0
+IMNN.US,D,20100205,000000,34143.2,35745.7,33896.7,34513,0.6133329499999999,0
+IMNN.US,D,20100208,000000,34513,36485.2,34143.2,34389.7,0.9966659,0
+IMNN.US,D,20100209,000000,34143.2,34513,33896.7,34020,0.45999999999999996,0
+IMNN.US,D,20100210,000000,36731.7,36731.7,34636.3,36361.9,3.6033294999999996,0
+IMNN.US,D,20100211,000000,36361.9,36361.9,34513,34513,0.6133329499999999,0
+IMNN.US,D,20100212,000000,36361.9,36361.9,34759.6,35129.3,0.5366659,0
+IMNN.US,D,20100216,000000,36238.7,36238.7,35252.6,35375.8,1.38,0
+IMNN.US,D,20100217,000000,36361.9,36361.9,34636.3,35252.6,1.07333295,0
+IMNN.US,D,20100218,000000,34882.8,36115.4,34513,35252.6,0.15333295,0
+IMNN.US,D,20100219,000000,36115.4,36361.9,35129.3,36238.7,1.6099999999999999,0
+IMNN.US,D,20100222,000000,36978.3,38827.1,36978.3,37594.5,9.276659,0
+IMNN.US,D,20100223,000000,38210.9,38210.9,36731.7,37471.3,5.52,0
+IMNN.US,D,20100224,000000,38087.6,40059.7,37594.5,39813.2,4.83,0
+IMNN.US,D,20100225,000000,40306.3,41292.3,39197,40059.7,5.596659,0
+IMNN.US,D,20100226,000000,40306.3,40306.3,36978.3,36978.3,6.056659,0
+IMNN.US,D,20100301,000000,37224.8,40183,37224.8,38703.9,5.6733294999999995,0
+IMNN.US,D,20100302,000000,39197,39197,36731.7,37717.8,5.6733294999999995,0
+IMNN.US,D,20100303,000000,39690,40059.7,38087.6,39566.7,5.2133294999999995,0
+IMNN.US,D,20100304,000000,40059.7,47578.7,40059.7,45483.2,12.343295,0
+IMNN.US,D,20100305,000000,46715.8,51892.8,46222.8,51523,21.00659,0
+IMNN.US,D,20100308,000000,49920.6,58302.3,49920.6,57809.3,15.946589999999999,0
+IMNN.US,D,20100309,000000,57809.3,58548.9,50660.2,51523,15.946589999999999,0
+IMNN.US,D,20100310,000000,51769.6,53865,49920.6,51399.7,7.666659,0
+IMNN.US,D,20100311,000000,51769.6,51769.6,49920.6,51153.2,6.133329499999999,0
+IMNN.US,D,20100312,000000,51769.6,54111.5,51523,53371.9,6.8999999999999995,0
+IMNN.US,D,20100315,000000,52262.6,54234.8,46222.8,46839.1,11.04,0
+IMNN.US,D,20100316,000000,47948.4,48441.5,46839.1,47085.7,4.2933295,0
+IMNN.US,D,20100317,000000,47825.2,48811.3,46962.3,48071.7,2.6833295,0
+IMNN.US,D,20100318,000000,49427.6,52755.7,49427.6,52385.8,8.4333295,0
+IMNN.US,D,20100319,000000,52385.8,57193,52385.8,56083.7,7.743329499999999,0
+IMNN.US,D,20100322,000000,55467.4,56207,51030,55960.4,4.369999999999999,0
+IMNN.US,D,20100323,000000,55467.4,56823.2,54358,56083.7,5.289999999999999,0
+IMNN.US,D,20100324,000000,56083.7,56700,52878.9,55220.9,2.2233294999999997,0
+IMNN.US,D,20100325,000000,56576.7,56576.7,53002.2,55467.4,4.676658999999999,0
+IMNN.US,D,20100326,000000,53371.9,54851,53371.9,53988.3,3.0666589999999996,0
+IMNN.US,D,20100329,000000,53988.3,53988.3,51646.3,51769.6,4.4466589999999995,0
+IMNN.US,D,20100330,000000,51769.6,51769.6,48195,50783.5,5.596659,0
+IMNN.US,D,20100331,000000,52509.1,54727.8,50537,53248.7,6.286658999999999,0
+IMNN.US,D,20100401,000000,54234.8,54234.8,51769.6,52139.3,3.1433294999999997,0
+IMNN.US,D,20100405,000000,52139.3,53002.2,51523,52755.7,2.9133294999999997,0
+IMNN.US,D,20100406,000000,53741.7,53741.7,52385.8,53371.9,1.5333294999999998,0
+IMNN.US,D,20100407,000000,54604.5,56700,53002.2,54234.8,2.2233294999999997,0
+IMNN.US,D,20100408,000000,53002.2,54481.3,52632.3,54358,2.376659,0
+IMNN.US,D,20100409,000000,53248.7,54481.3,53002.2,54481.3,1.9933295,0
+IMNN.US,D,20100412,000000,54358,60521,54234.8,59288.4,15.87,0
+IMNN.US,D,20100413,000000,60644.3,64711.9,60274.5,63725.8,15.71659,0
+IMNN.US,D,20100414,000000,64342.2,64342.2,61014.1,61630.4,7.436659,0
+IMNN.US,D,20100415,000000,62370,64342.2,60274.5,64095.7,8.203329499999999,0
+IMNN.US,D,20100416,000000,64342.2,69395.8,63602.6,67053.9,17.32659,0
+IMNN.US,D,20100419,000000,67547,67670.2,64095.7,64958.4,7.359999999999999,0
+IMNN.US,D,20100420,000000,64095.7,64095.7,60890.9,63849.1,9.2,0
+IMNN.US,D,20100421,000000,63849.1,63849.1,62246.7,63232.8,3.0666589999999996,0
+IMNN.US,D,20100422,000000,62493.2,64095.7,60521,63849.1,5.443329499999999,0
+IMNN.US,D,20100423,000000,63479.3,63972.3,62616.5,63602.6,1.4566589999999997,0
+IMNN.US,D,20100426,000000,64095.7,64095.7,62000.2,63479.3,3.2966589999999996,0
+IMNN.US,D,20100427,000000,62493.2,63972.3,62370,63479.3,1.3033294999999998,0
+IMNN.US,D,20100428,000000,62863,62863,60767.6,62123.5,4.906658999999999,0
+IMNN.US,D,20100429,000000,62370,62370,60644.3,61630.4,3.7566589999999995,0
+IMNN.US,D,20100430,000000,61383.9,63356.1,61014.1,62863,2.2233294999999997,0
+IMNN.US,D,20100503,000000,62739.7,63232.8,61137.4,62246.7,1.4566589999999997,0
+IMNN.US,D,20100504,000000,61014.1,61383.9,56576.7,59535,5.826658999999999,0
+IMNN.US,D,20100505,000000,60397.8,60397.8,49304.3,52385.8,10.426658999999999,0
+IMNN.US,D,20100506,000000,52632.3,52632.3,47825.2,49304.3,26.22,0
+IMNN.US,D,20100507,000000,49797.4,52509.1,47825.2,49057.8,5.136659,0
+IMNN.US,D,20100510,000000,50660.2,51523,47578.7,48688,3.526659,0
+IMNN.US,D,20100511,000000,47825.2,51399.7,47825.2,50537,3.2199999999999998,0
+IMNN.US,D,20100512,000000,51892.8,52509.1,49920.6,51523,3.526659,0
+IMNN.US,D,20100513,000000,51892.8,58425.7,51769.6,56576.7,9.506658999999999,0
+IMNN.US,D,20100514,000000,55837.1,59165.2,54974.3,57069.7,3.6799999999999997,0
+IMNN.US,D,20100517,000000,56823.2,59658.3,51769.6,53865,3.1433294999999997,0
+IMNN.US,D,20100518,000000,53988.3,54234.8,49797.4,53618.4,3.2199999999999998,0
+IMNN.US,D,20100519,000000,53248.7,54851,50537,51769.6,2.9133294999999997,0
+IMNN.US,D,20100520,000000,50043.9,50413.7,47455.4,48195,2.376659,0
+IMNN.US,D,20100521,000000,46839.1,48811.3,44990.2,48318.3,6.3633295,0
+IMNN.US,D,20100524,000000,48318.3,50290.4,45360,47455.4,2.4533294999999997,0
+IMNN.US,D,20100525,000000,45853,47455.4,44373.9,45360,3.4499999999999997,0
+IMNN.US,D,20100526,000000,46099.6,47455.4,44373.9,45483.2,2.2233294999999997,0
+IMNN.US,D,20100527,000000,46222.8,47455.4,44867,45729.7,1.4566589999999997,0
+IMNN.US,D,20100528,000000,46099.6,46592.6,45360,45606.5,1.4566589999999997,0
+IMNN.US,D,20100601,000000,45729.7,46839.1,44990.2,45113.5,1.226659,0
+IMNN.US,D,20100602,000000,47701.9,47701.9,42894.8,43634.3,3.526659,0
+IMNN.US,D,20100603,000000,44127.4,45483.2,43634.3,44497.1,2.07,0
+IMNN.US,D,20100604,000000,44620.4,45113.5,43880.9,45113.5,1.15,0
+IMNN.US,D,20100607,000000,44867,44867,41045.8,41785.4,1.5333294999999998,0
+IMNN.US,D,20100608,000000,42031.9,42401.7,37841,41045.8,6.056659,0
+IMNN.US,D,20100609,000000,41908.7,42525,38827.1,40799.3,3.6033294999999996,0
+IMNN.US,D,20100610,000000,41785.4,44743.7,41785.4,43264.5,2.4533294999999997,0
+IMNN.US,D,20100611,000000,43387.8,45483.2,43387.8,44127.4,2.9899999999999998,0
+IMNN.US,D,20100614,000000,46469.3,46469.3,41908.7,41908.7,4.4466589999999995,0
+IMNN.US,D,20100615,000000,42648.3,46469.3,42401.7,43511,2.07,0
+IMNN.US,D,20100616,000000,43634.3,44004.1,42278.4,42401.7,1.07333295,0
+IMNN.US,D,20100617,000000,43511,44127.4,41908.7,42525,1.9933295,0
+IMNN.US,D,20100618,000000,42031.9,44373.9,41908.7,43880.9,1.15,0
+IMNN.US,D,20100621,000000,44373.9,44373.9,42525,43141.3,1.38,0
+IMNN.US,D,20100622,000000,43141.3,44004.1,41538.9,42401.7,1.07333295,0
+IMNN.US,D,20100623,000000,42278.4,42771.5,40676.1,42525,0.7666658999999999,0
+IMNN.US,D,20100624,000000,42401.7,42401.7,40183,40183,2.6833295,0
+IMNN.US,D,20100625,000000,40059.7,43018,40059.7,41785.4,1.9933295,0
+IMNN.US,D,20100628,000000,41785.4,43264.5,40059.7,41538.9,1.3033294999999998,0
+IMNN.US,D,20100629,000000,41292.3,41538.9,38827.1,39443.5,1.4566589999999997,0
+IMNN.US,D,20100630,000000,40676.1,40676.1,37594.5,38950.4,0.9966659,0
+IMNN.US,D,20100701,000000,38580.6,39320.2,35375.8,38457.4,5.52,0
+IMNN.US,D,20100702,000000,38210.9,38827.1,37348,38457.4,1.226659,0
+IMNN.US,D,20100706,000000,38334.1,39073.7,36978.3,38457.4,1.38,0
+IMNN.US,D,20100707,000000,38457.4,38457.4,35252.6,37841,0.9199999999999999,0
+IMNN.US,D,20100708,000000,37841,39073.7,35745.7,38334.1,1.6099999999999999,0
+IMNN.US,D,20100709,000000,39073.7,39443.5,36978.3,39320.2,1.3033294999999998,0
+IMNN.US,D,20100712,000000,39443.5,39443.5,37841,38827.1,0.15333295,0
+IMNN.US,D,20100713,000000,38580.6,39320.2,37471.3,39197,1.3033294999999998,0
+IMNN.US,D,20100714,000000,39443.5,39443.5,36978.3,38827.1,0.69,0
+IMNN.US,D,20100715,000000,39443.5,39443.5,36978.3,38827.1,0.6133329499999999,0
+IMNN.US,D,20100716,000000,39073.7,39073.7,37348,38703.9,0.7666658999999999,0
+IMNN.US,D,20100719,000000,38087.6,39320.2,37717.8,38827.1,0.15333295,0
+IMNN.US,D,20100720,000000,38950.4,38950.4,37348,38827.1,0.45999999999999996,0
+IMNN.US,D,20100721,000000,38087.6,38334.1,37471.3,38210.9,0.69,0
+IMNN.US,D,20100722,000000,37841,39690,37841,38580.6,3.1433294999999997,0
+IMNN.US,D,20100723,000000,42278.4,42278.4,38210.9,39197,2.376659,0
+IMNN.US,D,20100726,000000,38950.4,41662.2,38827.1,41662.2,2.4533294999999997,0
+IMNN.US,D,20100727,000000,41908.7,41908.7,40059.7,41415.7,0.3066659,0
+IMNN.US,D,20100728,000000,41662.2,43018,41045.8,42525,0.69,0
+IMNN.US,D,20100729,000000,42894.8,43018,41415.7,41415.7,1.07333295,0
+IMNN.US,D,20100730,000000,40922.6,42648.3,39443.5,40676.1,1.5333294999999998,0
+IMNN.US,D,20100802,000000,41292.3,42525,40676.1,42525,1.07333295,0
+IMNN.US,D,20100803,000000,42771.5,47701.9,40429.6,41908.7,4.5233295,0
+IMNN.US,D,20100804,000000,42771.5,43141.3,40059.7,40059.7,1.15,0
+IMNN.US,D,20100805,000000,40676.1,42771.5,40059.7,42031.9,2.07,0
+IMNN.US,D,20100806,000000,42648.3,42894.8,40676.1,41662.2,0.9199999999999999,0
+IMNN.US,D,20100809,000000,42894.8,43634.3,41045.8,41785.4,0.6133329499999999,0
+IMNN.US,D,20100810,000000,41415.7,42525,41292.3,41292.3,1.38,0
+IMNN.US,D,20100811,000000,41908.7,41908.7,40183,40429.6,1.8399999999999999,0
+IMNN.US,D,20100812,000000,40922.6,40922.6,39566.7,40059.7,1.916659,0
+IMNN.US,D,20100813,000000,40059.7,40059.7,39197,39443.5,2.1466589999999997,0
+IMNN.US,D,20100816,000000,39443.5,41415.7,39443.5,41169.1,1.5333294999999998,0
+IMNN.US,D,20100817,000000,41785.4,41785.4,40059.7,41169.1,0.45999999999999996,0
+IMNN.US,D,20100818,000000,41785.4,42771.5,39813.2,40429.6,13.493294999999998,0
+IMNN.US,D,20100819,000000,41292.3,41292.3,38827.1,38950.4,2.07,0
+IMNN.US,D,20100820,000000,38950.4,40429.6,38580.6,38580.6,1.8399999999999999,0
+IMNN.US,D,20100823,000000,38580.6,41415.7,38580.6,40306.3,0.5366659,0
+IMNN.US,D,20100824,000000,43387.8,44867,38703.9,40429.6,9.123329499999999,0
+IMNN.US,D,20100825,000000,41169.1,41908.7,38950.4,40059.7,2.1466589999999997,0
+IMNN.US,D,20100826,000000,39690,40552.8,38210.9,39443.5,0.9966659,0
+IMNN.US,D,20100827,000000,38950.4,39320.2,38580.6,38827.1,0.5366659,0
+IMNN.US,D,20100830,000000,38210.9,39813.2,38210.9,39320.2,2.07,0
+IMNN.US,D,20100831,000000,38827.1,39813.2,37717.8,37717.8,1.07333295,0
+IMNN.US,D,20100901,000000,38087.6,38827.1,37964.3,38210.9,1.9933295,0
+IMNN.US,D,20100902,000000,38827.1,39073.7,37841,37964.3,3.7566589999999995,0
+IMNN.US,D,20100903,000000,38210.9,39443.5,37717.8,39320.2,0.69,0
+IMNN.US,D,20100907,000000,40059.7,40059.7,37594.5,39443.5,0.69,0
+IMNN.US,D,20100908,000000,39443.5,39936.5,38210.9,39443.5,0.84333295,0
+IMNN.US,D,20100909,000000,40059.7,40059.7,38210.9,39936.5,1.6099999999999999,0
+IMNN.US,D,20100910,000000,38827.1,39813.2,38334.1,39073.7,0.5366659,0
+IMNN.US,D,20100913,000000,38827.1,38827.1,38210.9,38580.6,3.7566589999999995,0
+IMNN.US,D,20100914,000000,39566.7,39566.7,37717.8,37717.8,2.6066589999999996,0
+IMNN.US,D,20100915,000000,37594.5,38210.9,37348,38087.6,2.6833295,0
+IMNN.US,D,20100916,000000,38210.9,38457.4,37224.8,38334.1,5.596659,0
+IMNN.US,D,20100917,000000,38827.1,38827.1,37101.5,37101.5,2.53,0
+IMNN.US,D,20100920,000000,37964.3,38210.9,37101.5,37471.3,1.9933295,0
+IMNN.US,D,20100921,000000,37841,39197,36978.3,37594.5,2.9133294999999997,0
+IMNN.US,D,20100922,000000,37101.5,37594.5,37101.5,37594.5,1.15,0
+IMNN.US,D,20100923,000000,37594.5,37594.5,36361.9,37224.8,2.2233294999999997,0
+IMNN.US,D,20100924,000000,36978.3,36978.3,36855,36855,1.916659,0
+IMNN.US,D,20100927,000000,37594.5,37594.5,36731.7,37348,2.4533294999999997,0
+IMNN.US,D,20100928,000000,37348,37594.5,36608.4,36608.4,1.916659,0
+IMNN.US,D,20100929,000000,36731.7,37594.5,36731.7,36731.7,1.07333295,0
+IMNN.US,D,20100930,000000,36855,39813.2,36855,37471.3,4.369999999999999,0
+IMNN.US,D,20101001,000000,43141.3,43141.3,36978.3,38334.1,1.4566589999999997,0
+IMNN.US,D,20101004,000000,43141.3,43634.3,37101.5,38703.9,18.246589999999998,0
+IMNN.US,D,20101005,000000,38827.1,38827.1,37471.3,37471.3,5.9033295,0
+IMNN.US,D,20101006,000000,37964.3,39197,37964.3,38210.9,5.366659,0
+IMNN.US,D,20101007,000000,37964.3,42771.5,37964.3,42771.5,5.9033295,0
+IMNN.US,D,20101008,000000,42771.5,46592.6,42031.9,43141.3,16.176589999999997,0
+IMNN.US,D,20101011,000000,47701.9,47701.9,43511,43634.3,13.799999999999999,0
+IMNN.US,D,20101012,000000,43880.9,44990.2,42648.3,44743.7,6.3633295,0
+IMNN.US,D,20101013,000000,45976.3,45976.3,37594.5,41908.7,14.796589999999998,0
+IMNN.US,D,20101014,000000,42525,43757.6,41785.4,43018,10.809999999999999,0
+IMNN.US,D,20101015,000000,44250.6,44250.6,39443.5,41169.1,18.553294999999995,0
+IMNN.US,D,20101018,000000,40922.6,42525,39443.5,40059.7,5.06,0
+IMNN.US,D,20101019,000000,39690,40306.3,38580.6,39813.2,4.063329499999999,0
+IMNN.US,D,20101020,000000,38827.1,40922.6,38827.1,39197,10.963329499999999,0
+IMNN.US,D,20101021,000000,39197,40183,38457.4,38950.4,4.83,0
+IMNN.US,D,20101022,000000,39197,39197,38210.9,38950.4,5.443329499999999,0
+IMNN.US,D,20101025,000000,39813.2,39813.2,37471.3,37471.3,5.52,0
+IMNN.US,D,20101026,000000,37594.5,39073.7,36485.2,39073.7,9.046659,0
+IMNN.US,D,20101027,000000,38580.6,38580.6,36978.3,37594.5,3.4499999999999997,0
+IMNN.US,D,20101028,000000,37224.8,38457.4,35745.7,37471.3,12.649999999999999,0
+IMNN.US,D,20101029,000000,37964.3,38827.1,37224.8,37717.8,4.216658999999999,0
+IMNN.US,D,20101101,000000,38457.4,39197,37717.8,38827.1,1.6099999999999999,0
+IMNN.US,D,20101102,000000,39320.2,40059.7,36978.3,36978.3,5.9799999999999995,0
+IMNN.US,D,20101103,000000,38087.6,38827.1,37101.5,38827.1,2.2233294999999997,0
+IMNN.US,D,20101104,000000,38580.6,38580.6,37101.5,37594.5,5.75,0
+IMNN.US,D,20101105,000000,37471.3,37594.5,36361.9,36608.4,5.75,0
+IMNN.US,D,20101108,000000,36978.3,37101.5,34513,35006.1,10.809999999999999,0
+IMNN.US,D,20101109,000000,35622.3,37224.8,34759.6,36485.2,6.593329499999999,0
+IMNN.US,D,20101110,000000,42278.4,42278.4,35745.7,35745.7,12.95659,0
+IMNN.US,D,20101111,000000,36485.2,41908.7,36361.9,37717.8,23.383295,0
+IMNN.US,D,20101112,000000,37594.5,37594.5,36238.7,36608.4,15.103295,0
+IMNN.US,D,20101115,000000,37101.5,38950.4,35375.8,35375.8,15.103295,0
+IMNN.US,D,20101116,000000,35499.1,37348,35499.1,37348,10.7333295,0
+IMNN.US,D,20101117,000000,37594.5,37594.5,36238.7,37471.3,3.4499999999999997,0
+IMNN.US,D,20101118,000000,37964.3,37964.3,36485.2,36485.2,3.526659,0
+IMNN.US,D,20101119,000000,35992.2,36731.7,35499.1,36361.9,5.366659,0
+IMNN.US,D,20101122,000000,36115.4,37101.5,35375.8,35992.2,2.9133294999999997,0
+IMNN.US,D,20101123,000000,36115.4,36238.7,34389.7,34882.8,4.2933295,0
+IMNN.US,D,20101124,000000,34882.8,35375.8,32787.4,33157.1,9.353329500000001,0
+IMNN.US,D,20101126,000000,33157.1,34513,32664.1,33403.7,4.063329499999999,0
+IMNN.US,D,20101129,000000,33896.7,35622.3,32664.1,35622.3,6.286658999999999,0
+IMNN.US,D,20101130,000000,35622.3,37224.8,33896.7,37224.8,4.676658999999999,0
+IMNN.US,D,20101201,000000,36978.3,36978.3,35252.6,35992.2,3.9099999999999997,0
+IMNN.US,D,20101202,000000,35868.9,35992.2,33896.7,35992.2,4.5233295,0
+IMNN.US,D,20101203,000000,35868.9,35868.9,34513,34636.3,1.9933295,0
+IMNN.US,D,20101206,000000,34759.6,35006.1,33033.9,33650.2,4.6,0
+IMNN.US,D,20101207,000000,33033.9,33527,32294.3,33157.1,5.6733294999999995,0
+IMNN.US,D,20101208,000000,33896.7,34636.3,33650.2,33650.2,4.369999999999999,0
+IMNN.US,D,20101209,000000,33403.7,34389.7,32294.3,34389.7,3.9099999999999997,0
+IMNN.US,D,20101210,000000,34020,34389.7,31554.8,32294.3,8.586659,0
+IMNN.US,D,20101213,000000,32540.9,32540.9,30815.2,30815.2,7.589999999999999,0
+IMNN.US,D,20101214,000000,30815.2,32047.8,30198.9,30322.2,7.666659,0
+IMNN.US,D,20101215,000000,28103.5,31308.3,25884.8,27487.1,36.72329499999999,0
+IMNN.US,D,20101216,000000,27240.6,27363.9,24652.2,25391.7,29.593294999999998,0
+IMNN.US,D,20101217,000000,25268.4,25268.4,24405.7,25145.2,15.793294999999999,0
+IMNN.US,D,20101220,000000,25638.3,25884.8,24405.7,24775.4,16.713295,0
+IMNN.US,D,20101221,000000,25268.4,27487.1,24775.4,25515,24.45659,0
+IMNN.US,D,20101222,000000,27733.7,27733.7,25638.3,26254.5,9.66,0
+IMNN.US,D,20101223,000000,27117.4,27610.4,25638.3,27610.4,20.853294999999996,0
+IMNN.US,D,20101227,000000,27117.4,27733.7,25268.4,25515,15.25659,0
+IMNN.US,D,20101228,000000,26501,26501,25515,25884.8,8.51,0
+IMNN.US,D,20101229,000000,27363.9,27363.9,25145.2,25884.8,12.036589999999999,0
+IMNN.US,D,20101230,000000,25884.8,26254.5,25145.2,25268.4,8.049999999999999,0
+IMNN.US,D,20101231,000000,25638.3,26131.3,25268.4,25268.4,9.736658999999998,0
+IMNN.US,D,20110103,000000,25515,27117.4,25515,27117.4,7.513329499999999,0
+IMNN.US,D,20110104,000000,27240.6,29212.8,26870.9,28350,16.406589999999998,0
+IMNN.US,D,20110105,000000,29336.1,33527,29089.6,33527,46.99659,0
+IMNN.US,D,20110106,000000,32664.1,36608.4,31431.5,35622.3,29.9,0
+IMNN.US,D,20110107,000000,35622.3,35622.3,33403.7,34020,17.709999999999997,0
+IMNN.US,D,20110110,000000,34020,34020,32171,33280.4,10.809999999999999,0
+IMNN.US,D,20110111,000000,33280.4,33773.5,32047.8,32171,9.046659,0
+IMNN.US,D,20110112,000000,32171,33896.7,32171,33896.7,6.3633295,0
+IMNN.US,D,20110113,000000,32664.1,35745.7,32294.3,34143.2,27.369999999999997,0
+IMNN.US,D,20110114,000000,35745.7,36115.4,33650.2,36115.4,8.28,0
+IMNN.US,D,20110118,000000,35622.3,37717.8,34882.8,36608.4,12.036589999999999,0
+IMNN.US,D,20110119,000000,36855,36978.3,34513,35745.7,12.343295,0
+IMNN.US,D,20110120,000000,35375.8,36361.9,33896.7,34389.7,8.126658999999998,0
+IMNN.US,D,20110121,000000,33896.7,35129.3,33650.2,35006.1,8.28,0
+IMNN.US,D,20110124,000000,34143.2,35006.1,33650.2,33773.5,7.053329499999999,0
+IMNN.US,D,20110125,000000,33650.2,33896.7,32294.3,32294.3,9.889999999999999,0
+IMNN.US,D,20110126,000000,32294.3,32910.6,31431.5,31801.3,5.9799999999999995,0
+IMNN.US,D,20110127,000000,32047.8,32047.8,30198.9,30198.9,9.123329499999999,0
+IMNN.US,D,20110128,000000,30198.9,31061.7,30075.7,30691.9,5.826658999999999,0
+IMNN.US,D,20110131,000000,30568.7,31678,30198.9,31678,6.516659,0
+IMNN.US,D,20110201,000000,30938.4,34020,30815.2,33896.7,7.973329499999999,0
+IMNN.US,D,20110202,000000,33896.7,34389.7,32294.3,33280.4,5.9799999999999995,0
+IMNN.US,D,20110203,000000,33650.2,33650.2,32047.8,32294.3,5.596659,0
+IMNN.US,D,20110204,000000,32047.8,32294.3,30322.2,31431.5,10.7333295,0
+IMNN.US,D,20110207,000000,31185,32664.1,31185,32047.8,3.4499999999999997,0
+IMNN.US,D,20110208,000000,33527,33527,32047.8,32047.8,5.366659,0
+IMNN.US,D,20110209,000000,32294.3,33033.9,32047.8,32910.6,3.986659,0
+IMNN.US,D,20110210,000000,32787.4,33157.1,32417.6,32417.6,3.7566589999999995,0
+IMNN.US,D,20110211,000000,33280.4,33896.7,32047.8,32047.8,16.56,0
+IMNN.US,D,20110214,000000,32047.8,32047.8,30322.2,30445.4,10.2733295,0
+IMNN.US,D,20110215,000000,30815.2,30815.2,30198.9,30568.7,4.7533294999999995,0
+IMNN.US,D,20110216,000000,30691.9,30691.9,30198.9,30568.7,3.6799999999999997,0
+IMNN.US,D,20110218,000000,31801.3,32540.9,31061.7,31801.3,4.216658999999999,0
+IMNN.US,D,20110222,000000,32047.8,32047.8,30568.7,31061.7,2.836659,0
+IMNN.US,D,20110223,000000,31185,31554.8,27363.9,30075.7,11.4233295,0
+IMNN.US,D,20110224,000000,29705.8,30568.7,29582.6,29952.3,1.916659,0
+IMNN.US,D,20110225,000000,29582.6,31185,29582.6,30691.9,2.6833295,0
+IMNN.US,D,20110228,000000,30322.2,31554.8,30322.2,30322.2,2.9899999999999998,0
+IMNN.US,D,20110301,000000,30691.9,31185,29459.3,30322.2,5.6733294999999995,0
+IMNN.US,D,20110302,000000,30815.2,30815.2,29582.6,30198.9,9.5833295,0
+IMNN.US,D,20110303,000000,30568.7,30568.7,29212.8,29459.3,4.676658999999999,0
+IMNN.US,D,20110304,000000,29582.6,29582.6,28719.7,29089.6,4.4466589999999995,0
+IMNN.US,D,20110307,000000,28719.7,29582.6,27610.4,28103.5,7.666659,0
+IMNN.US,D,20110308,000000,27733.7,30445.4,27733.7,28596.5,6.056659,0
+IMNN.US,D,20110309,000000,29336.1,30691.9,28226.7,29705.8,7.359999999999999,0
+IMNN.US,D,20110310,000000,29336.1,30198.9,27610.4,28226.7,8.6633295,0
+IMNN.US,D,20110311,000000,28350,28843,27610.4,27610.4,3.8333295,0
+IMNN.US,D,20110314,000000,28103.5,28350,26008,27240.6,7.743329499999999,0
+IMNN.US,D,20110315,000000,26624.3,27240.6,26131.3,27117.4,5.289999999999999,0
+IMNN.US,D,20110316,000000,27117.4,28966.3,26624.3,27733.7,4.2933295,0
+IMNN.US,D,20110317,000000,29212.8,29459.3,28350,29459.3,3.4499999999999997,0
+IMNN.US,D,20110318,000000,30198.9,30198.9,29336.1,29705.8,7.13,0
+IMNN.US,D,20110321,000000,29705.8,30568.7,29705.8,29705.8,4.4466589999999995,0
+IMNN.US,D,20110322,000000,30568.7,30691.9,29705.8,30691.9,5.443329499999999,0
+IMNN.US,D,20110323,000000,30568.7,30568.7,29582.6,29582.6,4.7533294999999995,0
+IMNN.US,D,20110324,000000,29829.1,29952.3,27610.4,29336.1,10.886658999999998,0
+IMNN.US,D,20110325,000000,30198.9,30198.9,28473.2,28966.3,7.2833295,0
+IMNN.US,D,20110328,000000,28596.5,29829.1,28596.5,28719.7,3.4499999999999997,0
+IMNN.US,D,20110329,000000,28596.5,29336.1,27857,29336.1,6.976658999999999,0
+IMNN.US,D,20110330,000000,29459.3,30568.7,27733.7,28226.7,8.816659,0
+IMNN.US,D,20110331,000000,28596.5,29582.6,28350,28473.2,5.52,0
+IMNN.US,D,20110401,000000,28473.2,29582.6,28473.2,28473.2,4.83,0
+IMNN.US,D,20110404,000000,29212.8,29582.6,28350,29582.6,4.676658999999999,0
+IMNN.US,D,20110405,000000,29952.3,31431.5,29829.1,30691.9,11.576589999999998,0
+IMNN.US,D,20110406,000000,31061.7,31431.5,29212.8,30445.4,9.966659,0
+IMNN.US,D,20110407,000000,29829.1,30322.2,29336.1,29829.1,2.376659,0
+IMNN.US,D,20110408,000000,29829.1,30198.9,28843,28966.3,4.216658999999999,0
+IMNN.US,D,20110411,000000,28843,28966.3,28350,28473.2,4.369999999999999,0
+IMNN.US,D,20110412,000000,28350,28843,28103.5,28843,5.06,0
+IMNN.US,D,20110413,000000,28350,29582.6,28226.7,29336.1,8.4333295,0
+IMNN.US,D,20110414,000000,29089.6,29089.6,26994.1,27487.1,26.45,0
+IMNN.US,D,20110415,000000,27487.1,27980.2,26501,27117.4,13.723294999999998,0
+IMNN.US,D,20110418,000000,26994.1,27117.4,26377.8,26377.8,6.669999999999999,0
+IMNN.US,D,20110419,000000,26994.1,27117.4,26131.3,26994.1,7.436659,0
+IMNN.US,D,20110420,000000,26624.3,29582.6,26501,28226.7,28.366589999999995,0
+IMNN.US,D,20110421,000000,29212.8,29336.1,26994.1,28103.5,9.506658999999999,0
+IMNN.US,D,20110425,000000,27980.2,30322.2,27363.9,30075.7,21.00659,0
+IMNN.US,D,20110426,000000,30075.7,33403.7,29705.8,32540.9,36.8,0
+IMNN.US,D,20110427,000000,33157.1,36361.9,32540.9,35745.7,26.373294999999995,0
+IMNN.US,D,20110428,000000,35745.7,36978.3,34882.8,36608.4,34.883295,0
+IMNN.US,D,20110429,000000,36115.4,39197,34513,38580.6,42.01329499999999,0
+IMNN.US,D,20110502,000000,39936.5,43141.3,39443.5,41538.9,88.24329499999999,0
+IMNN.US,D,20110503,000000,41785.4,41908.7,35375.8,37224.8,85.40659,0
+IMNN.US,D,20110504,000000,37101.5,38210.9,33280.4,33280.4,41.63,0
+IMNN.US,D,20110505,000000,33773.5,35992.2,33527,34389.7,25.07,0
+IMNN.US,D,20110506,000000,35129.3,35375.8,33280.4,34882.8,23.30659,0
+IMNN.US,D,20110509,000000,34882.8,35129.3,32540.9,33403.7,16.253294999999998,0
+IMNN.US,D,20110510,000000,33157.1,34636.3,32664.1,34636.3,9.66,0
+IMNN.US,D,20110511,000000,34389.7,36361.9,33896.7,35129.3,15.87,0
+IMNN.US,D,20110512,000000,35992.2,35992.2,34020,34020,11.4233295,0
+IMNN.US,D,20110513,000000,35375.8,38210.9,34513,35992.2,53.589999999999996,0
+IMNN.US,D,20110516,000000,36978.3,36978.3,34143.2,34636.3,22.923294999999996,0
+IMNN.US,D,20110517,000000,34389.7,34513,33033.9,33773.5,18.4,0
+IMNN.US,D,20110518,000000,33650.2,34143.2,32910.6,33033.9,19.243295,0
+IMNN.US,D,20110519,000000,33650.2,33773.5,31924.5,32787.4,13.41659,0
+IMNN.US,D,20110520,000000,32787.4,35745.7,32787.4,35622.3,14.489999999999998,0
+IMNN.US,D,20110523,000000,35622.3,35745.7,34020,34143.2,19.779999999999998,0
+IMNN.US,D,20110524,000000,35622.3,35622.3,34020,34759.6,16.253294999999998,0
+IMNN.US,D,20110525,000000,34513,34636.3,33280.4,34020,13.953294999999999,0
+IMNN.US,D,20110526,000000,34266.5,34513,33527,34143.2,8.51,0
+IMNN.US,D,20110527,000000,33896.7,38210.9,32664.1,37348,56.11999999999999,0
+IMNN.US,D,20110531,000000,37594.5,37964.3,35745.7,37594.5,38.71659,0
+IMNN.US,D,20110601,000000,38087.6,38087.6,34636.3,36485.2,40.94,0
+IMNN.US,D,20110602,000000,36485.2,39197,35252.6,36608.4,44.23659,0
+IMNN.US,D,20110603,000000,35745.7,36978.3,35745.7,36485.2,20.393295,0
+IMNN.US,D,20110606,000000,37348,38827.1,36115.4,37841,33.809999999999995,0
+IMNN.US,D,20110607,000000,37841,40922.6,37594.5,40429.6,45.156589999999994,0
+IMNN.US,D,20110608,000000,42278.4,42401.7,37594.5,39320.2,44.61999999999999,0
+IMNN.US,D,20110609,000000,39073.7,40552.8,37717.8,39690,20.77659,0
+IMNN.US,D,20110610,000000,40552.8,40676.1,37101.5,37594.5,30.666589999999996,0
+IMNN.US,D,20110613,000000,38210.9,39197,36978.3,36978.3,16.636589999999998,0
+IMNN.US,D,20110614,000000,38087.6,39320.2,36485.2,38950.4,23.383295,0
+IMNN.US,D,20110615,000000,38580.6,40306.3,37594.5,37964.3,23.843294999999998,0
+IMNN.US,D,20110616,000000,38087.6,38210.9,36978.3,37348,20.086589999999998,0
+IMNN.US,D,20110617,000000,36978.3,37224.8,35868.9,36731.7,33.42659,0
+IMNN.US,D,20110620,000000,36978.3,36978.3,34882.8,36485.2,10.656659,0
+IMNN.US,D,20110621,000000,36855,38087.6,36361.9,37348,8.203329499999999,0
+IMNN.US,D,20110622,000000,37348,38210.9,36855,37717.8,8.356658999999999,0
+IMNN.US,D,20110623,000000,37101.5,37964.3,36855,37717.8,4.2933295,0
+IMNN.US,D,20110624,000000,37594.5,38210.9,37224.8,38210.9,5.289999999999999,0
+IMNN.US,D,20110627,000000,37841,37964.3,35868.9,36731.7,63.48,0
+IMNN.US,D,20110628,000000,37224.8,37594.5,36485.2,37101.5,17.25,0
+IMNN.US,D,20110629,000000,37224.8,39443.5,36978.3,38580.6,29.669999999999998,0
+IMNN.US,D,20110630,000000,38580.6,42155.2,38580.6,41538.9,38.02659,0
+IMNN.US,D,20110701,000000,39197,39320.2,38087.6,38580.6,178.25,0
+IMNN.US,D,20110705,000000,39443.5,40922.6,38210.9,40183,58.419999999999995,0
+IMNN.US,D,20110706,000000,39936.5,42771.5,39936.5,41169.1,69.613295,0
+IMNN.US,D,20110707,000000,41662.2,45113.5,41662.2,42894.8,123.20294999999999,0
+IMNN.US,D,20110708,000000,42525,45236.7,41169.1,42648.3,73.063295,0
+IMNN.US,D,20110711,000000,44497.1,44990.2,43018,44004.1,51.29,0
+IMNN.US,D,20110712,000000,44004.1,47701.9,43018,45606.5,72.44999999999999,0
+IMNN.US,D,20110713,000000,47825.2,48934.5,46592.6,48441.5,78.88999999999999,0
+IMNN.US,D,20110714,000000,48688,50906.7,47455.4,49550.9,65.703295,0
+IMNN.US,D,20110715,000000,49550.9,49920.6,46962.3,47701.9,46.99659,0
+IMNN.US,D,20110718,000000,47332.2,48688,45729.7,47825.2,48.53,0
+IMNN.US,D,20110719,000000,47701.9,53865,46962.3,52139.3,124.42999999999999,0
+IMNN.US,D,20110720,000000,52385.8,52509.1,50660.2,52139.3,35.65,0
+IMNN.US,D,20110721,000000,52016.1,52016.1,48811.3,49057.8,192.20295,0
+IMNN.US,D,20110722,000000,49427.6,51892.8,49427.6,51399.7,71.37659,0
+IMNN.US,D,20110725,000000,50906.7,51030,48688,49181,73.36999999999999,0
+IMNN.US,D,20110726,000000,48934.5,50167.1,46592.6,47208.9,96.753295,0
+IMNN.US,D,20110727,000000,47455.4,47455.4,43264.5,44250.6,100.35658999999998,0
+IMNN.US,D,20110728,000000,45236.7,47701.9,44373.9,45853,56.04329499999999,0
+IMNN.US,D,20110729,000000,45113.5,47825.2,43511,47208.9,44.23659,0
+IMNN.US,D,20110801,000000,48811.3,50290.4,45113.5,47332.2,67.92658999999999,0
+IMNN.US,D,20110802,000000,47208.9,47701.9,45606.5,45976.3,33.503294999999994,0
+IMNN.US,D,20110803,000000,48441.5,48441.5,40183,43018,94.14659,0
+IMNN.US,D,20110804,000000,41908.7,41908.7,34882.8,39197,155.0959,0
+IMNN.US,D,20110805,000000,39320.2,40059.7,33280.4,38334.1,104.49659,0
+IMNN.US,D,20110808,000000,34020,37594.5,33403.7,35499.1,65.62659,0
+IMNN.US,D,20110809,000000,36608.4,39073.7,33033.9,35622.3,58.879999999999995,0
+IMNN.US,D,20110810,000000,35129.3,35499.1,32664.1,33773.5,40.709999999999994,0
+IMNN.US,D,20110811,000000,33896.7,35622.3,33033.9,34389.7,38.02659,0
+IMNN.US,D,20110812,000000,36115.4,38950.4,34513,36485.2,39.63659,0
+IMNN.US,D,20110815,000000,37101.5,39197,37101.5,37964.3,52.669999999999995,0
+IMNN.US,D,20110816,000000,37594.5,37841,35992.2,37594.5,34.269999999999996,0
+IMNN.US,D,20110817,000000,38210.9,39197,37224.8,38210.9,38.02659,0
+IMNN.US,D,20110818,000000,37101.5,37471.3,34636.3,36608.4,65.39658999999999,0
+IMNN.US,D,20110819,000000,35868.9,37348,34513,35622.3,41.093295,0
+IMNN.US,D,20110822,000000,36978.3,37348,35745.7,36361.9,26.45,0
+IMNN.US,D,20110823,000000,36731.7,37594.5,35868.9,36978.3,31.663294999999998,0
+IMNN.US,D,20110824,000000,37471.3,38703.9,37101.5,38087.6,34.116589999999995,0
+IMNN.US,D,20110825,000000,38703.9,39443.5,37841,38580.6,37.949999999999996,0
+IMNN.US,D,20110826,000000,38210.9,39690,36978.3,39073.7,38.79329499999999,0
+IMNN.US,D,20110829,000000,39813.2,43141.3,39690,40922.6,51.13659,0
+IMNN.US,D,20110830,000000,41292.3,45976.3,41292.3,45113.5,55.583295,0
+IMNN.US,D,20110831,000000,45236.7,47085.7,44373.9,45483.2,44.61999999999999,0
+IMNN.US,D,20110901,000000,45853,45853,43387.8,43634.3,24.993294999999996,0
+IMNN.US,D,20110902,000000,42031.9,44743.7,41908.7,44373.9,30.129999999999995,0
+IMNN.US,D,20110906,000000,42525,45853,42155.2,44127.4,33.503294999999994,0
+IMNN.US,D,20110907,000000,45236.7,46222.8,44004.1,44250.6,21.849999999999998,0
+IMNN.US,D,20110908,000000,43880.9,44250.6,43018,43634.3,21.773294999999997,0
+IMNN.US,D,20110909,000000,43634.3,43757.6,42031.9,43757.6,26.909999999999997,0
+IMNN.US,D,20110912,000000,42648.3,43757.6,42278.4,42894.8,23,0
+IMNN.US,D,20110913,000000,43141.3,43264.5,40059.7,41292.3,57.49999999999999,0
+IMNN.US,D,20110914,000000,41415.7,41415.7,37717.8,39690,72.373295,0
+IMNN.US,D,20110915,000000,39566.7,40306.3,38703.9,39197,32.96659,0
+IMNN.US,D,20110916,000000,39690,39690,37224.8,37348,40.78659,0
+IMNN.US,D,20110919,000000,36978.3,37348,35375.8,36731.7,36.263295,0
+IMNN.US,D,20110920,000000,36485.2,39690,36485.2,38334.1,50.67659,0
+IMNN.US,D,20110921,000000,38950.4,39197,37101.5,37964.3,20.546589999999995,0
+IMNN.US,D,20110922,000000,36361.9,36978.3,35375.8,35375.8,34.73,0
+IMNN.US,D,20110923,000000,35622.3,36855,35129.3,36485.2,20.086589999999998,0
+IMNN.US,D,20110926,000000,36238.7,36978.3,34020,34513,24.226589999999998,0
+IMNN.US,D,20110927,000000,34759.6,36731.7,34759.6,35622.3,20.929999999999996,0
+IMNN.US,D,20110928,000000,35375.8,35745.7,33280.4,34143.2,31.97,0
+IMNN.US,D,20110929,000000,34266.5,34389.7,31554.8,31801.3,42.31999999999999,0
+IMNN.US,D,20110930,000000,31431.5,32047.8,30815.2,30815.2,23.153294999999996,0
+IMNN.US,D,20111003,000000,31061.7,31924.5,28473.2,30568.7,32.66,0
+IMNN.US,D,20111004,000000,29336.1,30445.4,28350,30445.4,24.763295,0
+IMNN.US,D,20111005,000000,30691.9,33033.9,29705.8,31801.3,28.059999999999995,0
+IMNN.US,D,20111006,000000,32294.3,33157.1,31678,33033.9,10.886658999999998,0
+IMNN.US,D,20111007,000000,33280.4,34759.6,33157.1,33773.5,18.63,0
+IMNN.US,D,20111010,000000,34389.7,35375.8,34020,34636.3,26.45,0
+IMNN.US,D,20111011,000000,35375.8,37717.8,34513,36608.4,34.423294999999996,0
+IMNN.US,D,20111012,000000,38210.9,38210.9,34759.6,36361.9,53.05329499999999,0
+IMNN.US,D,20111013,000000,36361.9,36361.9,34636.3,36115.4,11.346658999999999,0
+IMNN.US,D,20111014,000000,36115.4,36608.4,34020,35252.6,17.786589999999997,0
+IMNN.US,D,20111017,000000,34759.6,34759.6,33527,34143.2,11.346658999999999,0
+IMNN.US,D,20111018,000000,33896.7,36238.7,33157.1,35868.9,17.02,0
+IMNN.US,D,20111019,000000,35375.8,35745.7,33280.4,35006.1,24.609999999999996,0
+IMNN.US,D,20111020,000000,35129.3,35252.6,33527,34759.6,9.123329499999999,0
+IMNN.US,D,20111021,000000,35745.7,35745.7,33033.9,35252.6,34.34658999999999,0
+IMNN.US,D,20111024,000000,34882.8,35499.1,33896.7,34143.2,21.466589999999997,0
+IMNN.US,D,20111025,000000,34020,34513,33157.1,33896.7,11.27,0
+IMNN.US,D,20111026,000000,35745.7,36485.2,34266.5,34266.5,27.906589999999998,0
+IMNN.US,D,20111027,000000,35499.1,35992.2,34389.7,35622.3,19.09,0
+IMNN.US,D,20111028,000000,35129.3,39320.2,35129.3,38703.9,38.48659,0
+IMNN.US,D,20111031,000000,39073.7,41785.4,38334.1,41169.1,35.49659,0
+IMNN.US,D,20111101,000000,39813.2,40306.3,38827.1,39566.7,18.246589999999998,0
+IMNN.US,D,20111102,000000,39813.2,39813.2,35745.7,39073.7,23,0
+IMNN.US,D,20111103,000000,39073.7,39690,37841,38827.1,12.879999999999999,0
+IMNN.US,D,20111104,000000,38950.4,45606.5,38580.6,43264.5,48.836589999999994,0
+IMNN.US,D,20111107,000000,43757.6,47332.2,43757.6,44497.1,63.326589999999996,0
+IMNN.US,D,20111108,000000,45606.5,45853,42401.7,45236.7,39.253294999999994,0
+IMNN.US,D,20111109,000000,44620.4,44867,42525,43141.3,28.673294999999996,0
+IMNN.US,D,20111110,000000,42648.3,43387.8,33527,37471.3,76.13,0
+IMNN.US,D,20111111,000000,38087.6,38580.6,35868.9,38457.4,19.473294999999997,0
+IMNN.US,D,20111114,000000,38580.6,38827.1,36485.2,38827.1,22.233295,0
+IMNN.US,D,20111115,000000,38334.1,38703.9,37101.5,38210.9,17.479999999999997,0
+IMNN.US,D,20111116,000000,38087.6,38087.6,36361.9,36361.9,20.316589999999998,0
+IMNN.US,D,20111117,000000,36361.9,36361.9,35375.8,35499.1,11.653295,0
+IMNN.US,D,20111118,000000,35745.7,37717.8,35745.7,37348,17.786589999999997,0
+IMNN.US,D,20111121,000000,36485.2,37224.8,35375.8,37224.8,22.233295,0
+IMNN.US,D,20111122,000000,37101.5,37964.3,35129.3,35622.3,16.253294999999998,0
+IMNN.US,D,20111123,000000,35622.3,35868.9,34020,34882.8,14.95,0
+IMNN.US,D,20111125,000000,34636.3,35006.1,33650.2,34513,4.83,0
+IMNN.US,D,20111128,000000,33157.1,33157.1,28103.5,29582.6,79.043295,0
+IMNN.US,D,20111129,000000,29952.3,31431.5,27610.4,28350,39.943295,0
+IMNN.US,D,20111130,000000,28966.3,29459.3,27610.4,28103.5,32.583295,0
+IMNN.US,D,20111201,000000,27857,28843,26008,26008,59.10999999999999,0
+IMNN.US,D,20111202,000000,26501,29212.8,26501,26870.9,64.93659,0
+IMNN.US,D,20111205,000000,26870.9,27610.4,25884.8,27363.9,27.14,0
+IMNN.US,D,20111206,000000,27117.4,27980.2,24405.7,25021.9,53.973295,0
+IMNN.US,D,20111207,000000,24898.7,26747.6,24652.2,24898.7,40.48,0
+IMNN.US,D,20111208,000000,24898.7,25884.8,24282.3,24282.3,39.713294999999995,0
+IMNN.US,D,20111209,000000,25021.9,25515,24528.9,25391.7,22.233295,0
+IMNN.US,D,20111212,000000,25021.9,25145.2,24405.7,24652.2,19.166589999999996,0
+IMNN.US,D,20111213,000000,25268.4,25884.8,24035.8,24282.3,23.383295,0
+IMNN.US,D,20111214,000000,23789.3,24035.8,21570.6,22433.5,41.169999999999995,0
+IMNN.US,D,20111215,000000,22433.5,23912.6,21570.6,23789.3,21.466589999999997,0
+IMNN.US,D,20111216,000000,24405.7,24528.9,22803.2,24405.7,21.39,0
+IMNN.US,D,20111219,000000,24035.8,24405.7,22187,22310.2,23.69,0
+IMNN.US,D,20111220,000000,22803.2,22803.2,21570.6,22310.2,36.8,0
+IMNN.US,D,20111221,000000,22187,22680,21940.4,22433.5,24.073294999999998,0
+IMNN.US,D,20111222,000000,22433.5,22680,21693.9,22187,23.919999999999998,0
+IMNN.US,D,20111223,000000,22063.7,22680,21447.4,21693.9,30.666589999999996,0
+IMNN.US,D,20111227,000000,21570.6,22187,21077.6,21447.4,37.41329499999999,0
+IMNN.US,D,20111228,000000,21570.6,21570.6,20214.8,20831,33.733295,0
+IMNN.US,D,20111229,000000,20707.8,22063.7,20584.5,21200.9,29.133295,0
+IMNN.US,D,20111230,000000,21324.1,21915,20584.5,20954.3,33.809999999999995,0
+IMNN.US,D,20120103,000000,21200.9,22063.7,21200.9,21200.9,19.62659,0
+IMNN.US,D,20120104,000000,21324.1,22187,21200.9,22063.7,16.023294999999997,0
+IMNN.US,D,20120105,000000,21940.4,24035.8,21570.6,22803.2,48.453295,0
+IMNN.US,D,20120106,000000,23173,23789.3,22926.5,23666.1,20.77659,0
+IMNN.US,D,20120109,000000,23666.1,24035.8,22310.2,22803.2,20.316589999999998,0
+IMNN.US,D,20120110,000000,22926.5,23419.6,21447.4,22433.5,19.62659,0
+IMNN.US,D,20120111,000000,22433.5,22680,21570.6,22187,10.35,0
+IMNN.US,D,20120112,000000,22187,22803.2,21570.6,21570.6,21.849999999999998,0
+IMNN.US,D,20120113,000000,21940.4,21940.4,20584.5,21324.1,50.06329499999999,0
+IMNN.US,D,20120117,000000,21324.1,22433.5,20214.8,20954.3,34.5,0
+IMNN.US,D,20120118,000000,20954.3,21077.6,20461.3,20461.3,28.213295,0
+IMNN.US,D,20120119,000000,20707.8,21817.1,20707.8,21324.1,33.42659,0
+IMNN.US,D,20120120,000000,21570.6,22187,20954.3,21077.6,41.093295,0
+IMNN.US,D,20120123,000000,21200.9,21447.4,20214.8,20831,34.116589999999995,0
+IMNN.US,D,20120124,000000,20954.3,22926.5,20954.3,21447.4,47.073295,0
+IMNN.US,D,20120125,000000,21940.4,22433.5,21570.6,22063.7,22.61659,0
+IMNN.US,D,20120126,000000,22187,22926.5,21817.1,21817.1,26.066589999999998,0
+IMNN.US,D,20120127,000000,22310.2,22556.7,21940.4,22556.7,27.063295,0
+IMNN.US,D,20120130,000000,22310.2,23912.6,22310.2,23666.1,47.15,0
+IMNN.US,D,20120131,000000,24159.1,26008,24035.8,26008,106.56658999999999,0
+IMNN.US,D,20120201,000000,26624.3,26994.1,25021.9,25515,46.76659,0
+IMNN.US,D,20120202,000000,25515,26131.3,23912.6,24282.3,49.21999999999999,0
+IMNN.US,D,20120203,000000,24898.7,25145.2,23789.3,24035.8,26.45,0
+IMNN.US,D,20120206,000000,23912.6,25761.5,23912.6,24898.7,38.71659,0
+IMNN.US,D,20120207,000000,25761.5,28843,25515,27363.9,158.0859,0
+IMNN.US,D,20120208,000000,27117.4,28226.7,26870.9,26994.1,31.586589999999998,0
+IMNN.US,D,20120209,000000,27117.4,27610.4,25268.4,25761.5,51.36659,0
+IMNN.US,D,20120210,000000,25884.8,25884.8,24652.2,25021.9,23.766589999999997,0
+IMNN.US,D,20120213,000000,25515,26008,22187,23789.3,45.84658999999999,0
+IMNN.US,D,20120214,000000,24282.3,24528.9,23049.7,23666.1,30.743294999999996,0
+IMNN.US,D,20120215,000000,24405.7,24405.7,23049.7,23542.8,14.56659,0
+IMNN.US,D,20120216,000000,27240.6,27240.6,25145.2,25515,81.26659,0
+IMNN.US,D,20120217,000000,25884.8,26870.9,25638.3,25884.8,45.156589999999994,0
+IMNN.US,D,20120221,000000,26747.6,27117.4,25515,26008,67.543295,0
+IMNN.US,D,20120222,000000,26008,26008,25021.9,25391.7,20.623295,0
+IMNN.US,D,20120223,000000,25761.5,26501,25391.7,25391.7,25.836589999999998,0
+IMNN.US,D,20120224,000000,26008,26008,25268.4,25515,24.916589999999996,0
+IMNN.US,D,20120227,000000,26254.5,26254.5,25268.4,25761.5,25.299999999999997,0
+IMNN.US,D,20120228,000000,25761.5,27610.4,25268.4,25761.5,70.073295,0
+IMNN.US,D,20120229,000000,26994.1,26994.1,25268.4,25391.7,47.76329499999999,0
+IMNN.US,D,20120301,000000,25638.3,26377.8,25021.9,25145.2,42.85658999999999,0
+IMNN.US,D,20120302,000000,25761.5,25761.5,24652.2,24898.7,33.809999999999995,0
+IMNN.US,D,20120305,000000,25268.4,26131.3,24528.9,25761.5,47.839999999999996,0
+IMNN.US,D,20120306,000000,25515,25884.8,24652.2,25515,45.08,0
+IMNN.US,D,20120307,000000,24898.7,25761.5,21940.4,22063.7,108.63659,0
+IMNN.US,D,20120308,000000,23542.8,23542.8,21324.1,21693.9,55.046589999999995,0
+IMNN.US,D,20120309,000000,20461.3,21817.1,20461.3,21077.6,74.673295,0
+IMNN.US,D,20120312,000000,20954.3,22063.7,20831,20831,26.833295,0
+IMNN.US,D,20120313,000000,20954.3,21693.9,20214.8,20214.8,57.19329499999999,0
+IMNN.US,D,20120314,000000,20831,21324.1,20338,20954.3,40.40329499999999,0
+IMNN.US,D,20120315,000000,21693.9,21693.9,20338,21077.6,52.05658999999999,0
+IMNN.US,D,20120316,000000,21077.6,21693.9,20707.8,20831,50.14,0
+IMNN.US,D,20120319,000000,20461.3,23542.8,20091.5,22926.5,72.98658999999999,0
+IMNN.US,D,20120320,000000,23049.7,24405.7,22803.2,24035.8,47.839999999999996,0
+IMNN.US,D,20120321,000000,24405.7,25145.2,23666.1,23912.6,42.55,0
+IMNN.US,D,20120322,000000,23912.6,24528.9,22556.7,23049.7,33.503294999999994,0
+IMNN.US,D,20120323,000000,22926.5,22926.5,22310.2,22556.7,13.723294999999998,0
+IMNN.US,D,20120326,000000,22803.2,23912.6,22310.2,23419.6,25.836589999999998,0
+IMNN.US,D,20120327,000000,23296.3,24652.2,23296.3,23542.8,16.483295,0
+IMNN.US,D,20120328,000000,23666.1,24282.3,23296.3,23789.3,22.923294999999996,0
+IMNN.US,D,20120329,000000,23049.7,23789.3,23049.7,23666.1,21.543294999999997,0
+IMNN.US,D,20120330,000000,23666.1,24282.3,23173,23419.6,16.406589999999998,0
+IMNN.US,D,20120402,000000,23666.1,23912.6,23296.3,23296.3,18.4,0
+IMNN.US,D,20120403,000000,23296.3,23296.3,22433.5,22556.7,17.633294999999997,0
+IMNN.US,D,20120404,000000,22433.5,22433.5,21940.4,22310.2,14.183294999999998,0
+IMNN.US,D,20120405,000000,21817.1,22433.5,21693.9,21940.4,16.79,0
+IMNN.US,D,20120409,000000,21324.1,22926.5,21324.1,22926.5,21.466589999999997,0
+IMNN.US,D,20120410,000000,21693.9,22556.7,21693.9,22063.7,31.816589999999998,0
+IMNN.US,D,20120411,000000,22433.5,23173,22063.7,22803.2,17.32659,0
+IMNN.US,D,20120412,000000,22803.2,24405.7,22803.2,24405.7,36.263295,0
+IMNN.US,D,20120413,000000,24898.7,25884.8,24405.7,25021.9,51.59658999999999,0
+IMNN.US,D,20120416,000000,25268.4,25268.4,22803.2,23542.8,29.593294999999998,0
+IMNN.US,D,20120417,000000,23542.8,23542.8,22803.2,22803.2,22.693295,0
+IMNN.US,D,20120418,000000,22803.2,23049.7,22310.2,22803.2,14.56659,0
+IMNN.US,D,20120419,000000,23173,24405.7,23049.7,23542.8,23.69,0
+IMNN.US,D,20120420,000000,24159.1,24528.9,23542.8,23666.1,24.993294999999996,0
+IMNN.US,D,20120423,000000,24652.2,24898.7,23173,24035.8,25.146589999999996,0
+IMNN.US,D,20120424,000000,24035.8,24282.3,23296.3,24159.1,15.793294999999999,0
+IMNN.US,D,20120425,000000,24528.9,24528.9,23789.3,24035.8,9.813329499999998,0
+IMNN.US,D,20120426,000000,24035.8,25515,24035.8,24282.3,54.433294999999994,0
+IMNN.US,D,20120427,000000,24528.9,25145.2,24282.3,25145.2,24.38,0
+IMNN.US,D,20120430,000000,25268.4,26377.8,24528.9,24528.9,62.023295,0
+IMNN.US,D,20120501,000000,24652.2,25145.2,24282.3,24775.4,16.713295,0
+IMNN.US,D,20120502,000000,24775.4,24898.7,24159.1,24528.9,20.47,0
+IMNN.US,D,20120503,000000,24035.8,24405.7,23542.8,23912.6,16.56,0
+IMNN.US,D,20120504,000000,24159.1,24159.1,22926.5,23419.6,15.486589999999998,0
+IMNN.US,D,20120507,000000,23419.6,23789.3,22926.5,23296.3,26.75659,0
+IMNN.US,D,20120508,000000,23666.1,24282.3,23419.6,24282.3,19.703294999999997,0
+IMNN.US,D,20120509,000000,24282.3,24775.4,23912.6,24159.1,10.196658999999999,0
+IMNN.US,D,20120510,000000,24652.2,24775.4,24035.8,24652.2,14.719999999999999,0
+IMNN.US,D,20120511,000000,24652.2,25268.4,24405.7,24775.4,24.073294999999998,0
+IMNN.US,D,20120514,000000,24898.7,24898.7,23789.3,24528.9,21.466589999999997,0
+IMNN.US,D,20120515,000000,24775.4,24775.4,22803.2,23296.3,21.466589999999997,0
+IMNN.US,D,20120516,000000,23296.3,23542.8,22803.2,22803.2,18.4,0
+IMNN.US,D,20120517,000000,23666.1,23912.6,21817.1,22310.2,22.463295,0
+IMNN.US,D,20120518,000000,22433.5,22680,21324.1,21693.9,19.243295,0
+IMNN.US,D,20120521,000000,22187,23173,21693.9,23173,11.883294999999999,0
+IMNN.US,D,20120522,000000,23419.6,23419.6,22556.7,22803.2,13.186589999999999,0
+IMNN.US,D,20120523,000000,23049.7,23789.3,22187,23542.8,17.633294999999997,0
+IMNN.US,D,20120524,000000,25021.9,25145.2,23789.3,24652.2,39.79,0
+IMNN.US,D,20120525,000000,24405.7,24898.7,23173,23419.6,23.919999999999998,0
+IMNN.US,D,20120529,000000,23419.6,24159.1,23419.6,24159.1,11.04,0
+IMNN.US,D,20120530,000000,23912.6,24405.7,23296.3,24159.1,15.179999999999998,0
+IMNN.US,D,20120531,000000,24035.8,24652.2,23173,23542.8,16.023294999999997,0
+IMNN.US,D,20120601,000000,23666.1,24035.8,23173,23666.1,14.56659,0
+IMNN.US,D,20120604,000000,24405.7,26254.5,24159.1,25145.2,92.07658999999998,0
+IMNN.US,D,20120605,000000,25884.8,26254.5,25021.9,25884.8,31.663294999999998,0
+IMNN.US,D,20120606,000000,25884.8,27363.9,25884.8,26870.9,54.96999999999999,0
+IMNN.US,D,20120607,000000,26994.1,30198.9,26870.9,27857,94.68329499999999,0
+IMNN.US,D,20120608,000000,27857,28350,27117.4,27733.7,36.8,0
+IMNN.US,D,20120611,000000,27857,28103.5,26377.8,26501,28.29,0
+IMNN.US,D,20120612,000000,26254.5,26254.5,24775.4,25515,23.766589999999997,0
+IMNN.US,D,20120613,000000,25268.4,25884.8,25145.2,25515,6.8999999999999995,0
+IMNN.US,D,20120614,000000,25884.8,26501,25884.8,26254.5,12.49659,0
+IMNN.US,D,20120615,000000,25884.8,26501,25884.8,26501,9.966659,0
+IMNN.US,D,20120618,000000,26747.6,26870.9,25391.7,26377.8,16.406589999999998,0
+IMNN.US,D,20120619,000000,26501,28596.5,26131.3,27363.9,39.253294999999994,0
+IMNN.US,D,20120620,000000,28473.2,30445.4,27733.7,29336.1,76.13,0
+IMNN.US,D,20120621,000000,30198.9,32664.1,28103.5,32171,100.96999999999998,0
+IMNN.US,D,20120622,000000,32787.4,34636.3,30568.7,34513,74.82658999999998,0
+IMNN.US,D,20120625,000000,35129.3,38827.1,33896.7,38580.6,141.7559,0
+IMNN.US,D,20120626,000000,39073.7,40183,34636.3,35006.1,139.53295,0
+IMNN.US,D,20120627,000000,34389.7,35129.3,32787.4,34513,59.10999999999999,0
+IMNN.US,D,20120628,000000,35499.1,37224.8,34636.3,36608.4,58.26659,0
+IMNN.US,D,20120629,000000,38580.6,39813.2,36731.7,37841,83.26,0
+IMNN.US,D,20120702,000000,38827.1,40552.8,37841,40552.8,68.15659,0
+IMNN.US,D,20120703,000000,40552.8,46592.6,39690,43757.6,96.21659,0
+IMNN.US,D,20120705,000000,44867,48811.3,44004.1,47825.2,105.41659,0
+IMNN.US,D,20120706,000000,46839.1,50043.9,46222.8,48564.8,111.39659,0
+IMNN.US,D,20120709,000000,48564.8,49674.1,44373.9,45360,101.66,0
+IMNN.US,D,20120710,000000,47085.7,48441.5,41662.2,43264.5,90.16,0
+IMNN.US,D,20120711,000000,43880.9,44373.9,41292.3,41785.4,54.28,0
+IMNN.US,D,20120712,000000,40799.3,46222.8,39936.5,45729.7,75.363295,0
+IMNN.US,D,20120713,000000,45976.3,48318.3,44497.1,44855.2,51.673294999999996,0
+IMNN.US,D,20120716,000000,45236.7,46592.6,43264.5,45729.7,28.29,0
+IMNN.US,D,20120717,000000,46839.1,47208.9,43880.9,44990.2,26.833295,0
+IMNN.US,D,20120718,000000,44990.2,46839.1,43387.8,45113.5,21.313295,0
+IMNN.US,D,20120719,000000,44373.9,45606.5,43757.6,43757.6,20.163294999999998,0
+IMNN.US,D,20120720,000000,43757.6,45729.7,41662.2,45729.7,56.963294999999995,0
+IMNN.US,D,20120723,000000,45360,45729.7,43387.8,44127.4,31.203294999999997,0
+IMNN.US,D,20120724,000000,44250.6,44250.6,41415.7,42401.7,33.503294999999994,0
+IMNN.US,D,20120725,000000,42401.7,42525,41045.8,42031.9,27.753294999999994,0
+IMNN.US,D,20120726,000000,42031.9,42525,39690,40552.8,37.183295,0
+IMNN.US,D,20120727,000000,40429.6,41292.3,40183,40922.6,17.32659,0
+IMNN.US,D,20120730,000000,40922.6,42771.5,40059.7,40552.8,23.30659,0
+IMNN.US,D,20120731,000000,40552.8,41908.7,40306.3,40799.3,26.986589999999996,0
+IMNN.US,D,20120801,000000,40922.6,41662.2,36978.3,38334.1,60.183294999999994,0
+IMNN.US,D,20120802,000000,38334.1,38950.4,35129.3,36485.2,52.363294999999994,0
+IMNN.US,D,20120803,000000,36855,37224.8,34882.8,35499.1,40.633295,0
+IMNN.US,D,20120806,000000,34143.2,36238.7,32910.6,35129.3,73.063295,0
+IMNN.US,D,20120807,000000,37224.8,39320.2,35745.7,37101.5,54.203295,0
+IMNN.US,D,20120808,000000,37101.5,39073.7,37101.5,37101.5,36.10999999999999,0
+IMNN.US,D,20120809,000000,37101.5,37594.5,36238.7,36361.9,26.52659,0
+IMNN.US,D,20120810,000000,36361.9,38703.9,36115.4,38580.6,34.65329499999999,0
+IMNN.US,D,20120813,000000,38703.9,40429.6,38703.9,40429.6,42.16659,0
+IMNN.US,D,20120814,000000,39320.2,42401.7,37471.3,42401.7,75.97658999999999,0
+IMNN.US,D,20120815,000000,42401.7,43880.9,41292.3,43880.9,36.339999999999996,0
+IMNN.US,D,20120816,000000,45606.5,49181,44990.2,47455.4,101.353295,0
+IMNN.US,D,20120817,000000,48318.3,54111.5,47701.9,51769.6,180.32,0
+IMNN.US,D,20120820,000000,52385.8,53618.4,47085.7,49674.1,120.82589999999999,0
+IMNN.US,D,20120821,000000,49797.4,52139.3,49674.1,51276.5,62.713294999999995,0
+IMNN.US,D,20120822,000000,51769.6,52262.6,50427.4,51769.6,40.019999999999996,0
+IMNN.US,D,20120823,000000,52755.7,54851,51769.6,54851,90.85,0
+IMNN.US,D,20120824,000000,55837.1,59041.9,55467.4,57686.1,128.72295,0
+IMNN.US,D,20120827,000000,57809.3,63849.1,57809.3,60644.3,190.13295,0
+IMNN.US,D,20120828,000000,62370,62616.5,59165.2,60016.3,90.61999999999999,0
+IMNN.US,D,20120829,000000,61014.1,61383.9,54974.3,56700,102.73329499999998,0
+IMNN.US,D,20120830,000000,58055.8,58179.1,54481.3,56083.7,78.813295,0
+IMNN.US,D,20120831,000000,56576.7,56576.7,54727.8,55467.4,52.74658999999999,0
+IMNN.US,D,20120904,000000,56330.2,56453.5,53371.9,53865,65.24329499999999,0
+IMNN.US,D,20120905,000000,55220.9,55837.1,53618.4,54234.8,50.753294999999994,0
+IMNN.US,D,20120906,000000,53988.3,55467.4,52385.8,54234.8,68.30999999999999,0
+IMNN.US,D,20120907,000000,54727.8,59411.7,54727.8,58918.7,63.55658999999999,0
+IMNN.US,D,20120910,000000,58425.7,61260.6,58425.7,60397.8,53.283294999999995,0
+IMNN.US,D,20120911,000000,61260.6,63479.3,59781.5,59904.8,84.563295,0
+IMNN.US,D,20120912,000000,59165.2,62246.7,57316.3,60151.3,78.58329499999999,0
+IMNN.US,D,20120913,000000,60397.8,62863,59288.4,61014.1,64.323295,0
+IMNN.US,D,20120914,000000,62863,64588.7,59781.5,62863,103.19329499999999,0
+IMNN.US,D,20120917,000000,62863,63972.3,61753.7,63356.1,63.55658999999999,0
+IMNN.US,D,20120918,000000,62863,71244.8,62863,67793.5,180.54999999999998,0
+IMNN.US,D,20120919,000000,69519.1,73710,67423.7,71244.8,210.91,0
+IMNN.US,D,20120920,000000,72354.1,72477.4,67916.7,70740,108.17658999999999,0
+IMNN.US,D,20120921,000000,71491.3,72230.9,69642.3,71614.5,97.74999999999999,0
+IMNN.US,D,20120924,000000,72970.4,75065.8,70875,72230.9,97.97999999999999,0
+IMNN.US,D,20120925,000000,73586.7,75065.8,71737.8,72723.9,102.19659,0
+IMNN.US,D,20120926,000000,73833.2,73833.2,67793.5,69149.3,107.33329499999998,0
+IMNN.US,D,20120927,000000,69395.8,71368,66560.9,67300.4,83.10658999999998,0
+IMNN.US,D,20120928,000000,66191,67793.5,63602.6,67053.9,76.82,0
+IMNN.US,D,20121001,000000,68040,72354.1,67177.1,68409.7,84.17999999999999,0
+IMNN.US,D,20121002,000000,68409.7,70875,66560.9,67547,44.083295,0
+IMNN.US,D,20121003,000000,67916.7,68779.6,66067.8,66191,47.686589999999995,0
+IMNN.US,D,20121004,000000,66807.4,67177.1,65574.8,66807.4,44.083295,0
+IMNN.US,D,20121005,000000,67793.5,73340.2,66684.1,73217,137.61589999999998,0
+IMNN.US,D,20121008,000000,73956.5,74326.3,71491.3,72600.6,79.043295,0
+IMNN.US,D,20121009,000000,72230.9,72230.9,65328.3,65698,146.73999999999998,0
+IMNN.US,D,20121010,000000,64958.4,66560.9,61877,62493.2,100.81658999999999,0
+IMNN.US,D,20121011,000000,61630.4,65451.5,59781.5,62863,61.48658999999999,0
+IMNN.US,D,20121012,000000,63356.1,63972.3,61014.1,61383.9,37.336589999999994,0
+IMNN.US,D,20121015,000000,61507.1,62739.7,57439.6,57562.8,110.093295,0
+IMNN.US,D,20121016,000000,57069.7,61260.6,56946.5,61260.6,89.393295,0
+IMNN.US,D,20121017,000000,61014.1,63109.6,60397.8,62493.2,69.46,0
+IMNN.US,D,20121018,000000,62370,62863,60521,60767.6,38.41,0
+IMNN.US,D,20121019,000000,60767.6,61014.1,57809.3,57932.6,70.91659,0
+IMNN.US,D,20121022,000000,59658.3,60644.3,56207,56823.2,31.049999999999997,0
+IMNN.US,D,20121023,000000,56823.2,56823.2,53125.4,53865,66.393295,0
+IMNN.US,D,20121024,000000,54358,57069.7,53495.2,54716.1,39.713294999999995,0
+IMNN.US,D,20121025,000000,55220.9,56700,54234.8,54727.8,26.986589999999996,0
+IMNN.US,D,20121026,000000,55220.9,56207,53002.2,53002.2,42.31999999999999,0
+IMNN.US,D,20121031,000000,53371.9,53988.3,53002.2,53125.4,31.203294999999997,0
+IMNN.US,D,20121101,000000,53248.7,55344.1,53125.4,54111.5,21.466589999999997,0
+IMNN.US,D,20121102,000000,56576.7,56700,53988.3,53988.3,33.58,0
+IMNN.US,D,20121105,000000,53988.3,57439.6,53988.3,56825.2,28.749999999999996,0
+IMNN.US,D,20121106,000000,56576.7,57316.3,54481.3,55097.6,26.45,0
+IMNN.US,D,20121107,000000,54727.8,56700,52385.8,53988.3,45.84658999999999,0
+IMNN.US,D,20121108,000000,54234.8,55960.4,52632.3,53988.3,24.916589999999996,0
+IMNN.US,D,20121109,000000,57562.8,59781.5,54234.8,56700,95.52658999999998,0
+IMNN.US,D,20121112,000000,59904.8,63923.5,57809.3,61507.1,136.39,0
+IMNN.US,D,20121113,000000,62863,66067.8,62000.2,65821.3,93.99329499999999,0
+IMNN.US,D,20121114,000000,67793.5,70505.2,66191,67670.2,130.64,0
+IMNN.US,D,20121115,000000,69519.1,69642.3,62246.7,64588.7,85.56,0
+IMNN.US,D,20121116,000000,66314.3,66560.9,62863,65574.8,52.74658999999999,0
+IMNN.US,D,20121119,000000,67670.2,70505.2,67177.1,70012.2,86.25,0
+IMNN.US,D,20121120,000000,70258.7,76421.7,69888.9,75065.8,180.93294999999998,0
+IMNN.US,D,20121121,000000,75189.1,79749.7,75189.1,79133.5,187.52589999999998,0
+IMNN.US,D,20121123,000000,82584.8,82584.8,80119.6,82091.7,89.46999999999998,0
+IMNN.US,D,20121126,000000,84063.9,96882.6,80982.3,96143.5,356.19295,0
+IMNN.US,D,20121127,000000,100950,102923,87392.2,93431.3,317.4,0
+IMNN.US,D,20121128,000000,90720,96760,88254.8,89610.4,108.48329499999998,0
+IMNN.US,D,20121129,000000,92322.6,92322.6,85050,86159.3,148.04295,0
+IMNN.US,D,20121130,000000,85666.3,93678.3,83201,92445.2,121.82294999999999,0
+IMNN.US,D,20121203,000000,96020,97868.7,91829.6,95650.4,118.67999999999999,0
+IMNN.US,D,20121204,000000,96513,98608.7,94910.4,96151.3,86.93999999999998,0
+IMNN.US,D,20121205,000000,96267,96760,90843.5,91336.5,106.48999999999998,0
+IMNN.US,D,20121206,000000,91829.6,94910.4,89610.4,91829.6,55.66,0
+IMNN.US,D,20121207,000000,91829.6,94910.4,89980,90720,51.673294999999996,0
+IMNN.US,D,20121210,000000,93678.3,93678.3,87514.8,89733.9,69.23,0
+IMNN.US,D,20121211,000000,91213,103416,90596.5,101937,323.4559,0
+IMNN.US,D,20121212,000000,106128,108839,98978.3,102923,265.4959,0
+IMNN.US,D,20121213,000000,104649,109209,103663,108839,152.26,0
+IMNN.US,D,20121214,000000,105264,107853,101690,103539,178.02,0
+IMNN.US,D,20121217,000000,104156,104156,94171.3,95896.5,156.55295,0
+IMNN.US,D,20121218,000000,95650.4,98608.7,91582.6,97006.1,153.9459,0
+IMNN.US,D,20121219,000000,98854.8,99964.3,95157.4,96389.6,72.75658999999999,0
+IMNN.US,D,20121220,000000,94910.4,95280.9,92445.2,93308.7,69.53658999999999,0
+IMNN.US,D,20121221,000000,91213,92445.2,88747.8,92445.2,137.61589999999998,0
+IMNN.US,D,20121224,000000,94171.3,105757,92568.7,104278,185.07294999999996,0
+IMNN.US,D,20121226,000000,103909,106497,99225.2,100088,119.29294999999999,0
+IMNN.US,D,20121227,000000,101074,101197,94787.8,98485.2,80.423295,0
+IMNN.US,D,20121228,000000,98485.2,102923,96760,100704,87.553295,0
+IMNN.US,D,20121231,000000,101937,102306,98608.7,100950,87.24659,0
+IMNN.US,D,20130102,000000,102183,105757,100211,102183,176.17999999999998,0
+IMNN.US,D,20130103,000000,102923,103416,98978.3,100457,95.83329499999999,0
+IMNN.US,D,20130104,000000,100457,103292,98854.8,98978.3,201.70999999999998,0
+IMNN.US,D,20130107,000000,100334,101074,97375.7,98485.2,125.4259,0
+IMNN.US,D,20130108,000000,99840.9,100334,96267,97375.7,86.78658999999999,0
+IMNN.US,D,20130109,000000,98608.7,105388,97622.6,104525,169.35589999999996,0
+IMNN.US,D,20130110,000000,106004,107114,101567,105635,128.49295,0
+IMNN.US,D,20130111,000000,105757,106250,103539,104278,101.58329499999998,0
+IMNN.US,D,20130114,000000,106004,114632,104278,111551,236.2859,0
+IMNN.US,D,20130115,000000,112167,116358,111551,115249,184.38295,0
+IMNN.US,D,20130116,000000,115865,116235,76051.9,99840.9,692.0699999999999,0
+IMNN.US,D,20130117,000000,91952.2,98239.1,89364.3,90103.5,391.15295,0
+IMNN.US,D,20130118,000000,90103.5,91952.2,80242.8,86282.6,441.37,0
+IMNN.US,D,20130122,000000,97375.7,98239.1,88993.9,95403.5,490.74294999999995,0
+IMNN.US,D,20130123,000000,97992.2,98115.7,92568.7,94047.8,191.8959,0
+IMNN.US,D,20130124,000000,93678.3,95033.9,91213,91706.1,146.3559,0
+IMNN.US,D,20130125,000000,93185.2,96636.5,91706.1,95157.4,232.1459,0
+IMNN.US,D,20130128,000000,97622.6,104156,96143.5,100827,325.5258999999999,0
+IMNN.US,D,20130129,000000,99594.8,102677,93678.3,94664.3,221.48999999999998,0
+IMNN.US,D,20130130,000000,97868.7,103292,95896.5,98854.8,229.46294999999998,0
+IMNN.US,D,20130131,000000,19598.4,21200.9,17379.7,18612.3,3502.67,0
+IMNN.US,D,20130201,000000,17626.3,17749.6,15407.6,16270.4,1426.3794999999998,0
+IMNN.US,D,20130204,000000,14544.8,15161,13928.4,14421.5,901.9058999999999,0
+IMNN.US,D,20130205,000000,14298.3,16270.4,14175,15161,679.88,0
+IMNN.US,D,20130206,000000,15530.9,16023.9,14544.8,14791.3,543.9499999999999,0
+IMNN.US,D,20130207,000000,14668,14791.3,13928.4,14298.3,275.31,0
+IMNN.US,D,20130208,000000,14791.3,15900.6,14175,15900.6,588.03295,0
+IMNN.US,D,20130211,000000,17256.5,18982.2,16640.2,18982.2,1381.6789999999999,0
+IMNN.US,D,20130212,000000,18612.3,18982.2,16763.5,17010,706.8659,0
+IMNN.US,D,20130213,000000,16517,16886.7,15900.6,16023.9,297.39,0
+IMNN.US,D,20130214,000000,15777.4,16886.7,15161,16270.4,309.34999999999997,0
+IMNN.US,D,20130215,000000,16023.9,16517,15407.6,15530.9,269.02295,0
+IMNN.US,D,20130219,000000,15037.8,15900.6,14791.3,15900.6,263.58,0
+IMNN.US,D,20130220,000000,15530.9,15777.4,14914.5,15037.8,198.56589999999997,0
+IMNN.US,D,20130221,000000,15161,15161,14421.5,14668,155.55589999999998,0
+IMNN.US,D,20130222,000000,13558.7,14544.8,13435.4,14175,391.38295,0
+IMNN.US,D,20130225,000000,13928.4,14175,12326.1,12572.6,497.87294999999995,0
+IMNN.US,D,20130226,000000,12449.3,12695.8,11099.7,12080.9,379.9599999999999,0
+IMNN.US,D,20130227,000000,12326.1,12819.1,12079.6,12695.8,170.58294999999998,0
+IMNN.US,D,20130228,000000,12695.8,12695.8,11709.7,12047.5,127.80294999999998,0
+IMNN.US,D,20130301,000000,11956.3,12079.6,11709.7,11981,50.523295,0
+IMNN.US,D,20130304,000000,11833,12634.2,11738.3,12449.3,147.35295,0
+IMNN.US,D,20130305,000000,12326.1,12695.8,12099.2,12133.7,116.99295,0
+IMNN.US,D,20130306,000000,12079.6,12695.8,12079.6,12695.8,101.353295,0
+IMNN.US,D,20130307,000000,12572.6,13805.2,12326.1,13558.7,574.0799999999999,0
+IMNN.US,D,20130308,000000,14298.3,15161,13558.7,13805.2,934.9499999999999,0
+IMNN.US,D,20130311,000000,14544.8,14544.8,13805.2,14175,245.64,0
+IMNN.US,D,20130312,000000,14051.7,14051.7,12942.3,13188.9,183.07999999999998,0
+IMNN.US,D,20130313,000000,12942.3,13188.9,12572.6,13188.9,166.67295,0
+IMNN.US,D,20130314,000000,12942.3,13188.9,12819.1,13065.7,77.73999999999998,0
+IMNN.US,D,20130315,000000,13065.7,13312.2,12819.1,13065.7,116.4559,0
+IMNN.US,D,20130318,000000,13805.2,14544.8,12942.3,13558.7,482.46295,0
+IMNN.US,D,20130319,000000,13065.7,13435.4,12819.1,13065.7,174.72294999999997,0
+IMNN.US,D,20130320,000000,12942.3,13681.9,12819.1,13497,136.08294999999998,0
+IMNN.US,D,20130321,000000,13435.4,13681.9,12942.3,13312.2,93.53329499999998,0
+IMNN.US,D,20130322,000000,13065.7,13312.2,12942.3,13065.7,99.973295,0
+IMNN.US,D,20130325,000000,13065.7,13312.2,12942.3,13188.9,70.99329499999999,0
+IMNN.US,D,20130326,000000,12942.3,13312.2,12449.3,12942.3,116.68589999999999,0
+IMNN.US,D,20130327,000000,12572.6,12942.3,12572.6,12942.3,62.713294999999995,0
+IMNN.US,D,20130328,000000,12942.3,13065.7,12572.6,12942.3,99.13,0
+IMNN.US,D,20130401,000000,12572.6,13312.2,12449.3,13188.9,129.41295,0
+IMNN.US,D,20130402,000000,13188.9,13188.9,12695.8,12695.8,32.583295,0
+IMNN.US,D,20130403,000000,12695.8,12942.3,12326.1,12326.1,86.403295,0
+IMNN.US,D,20130404,000000,12572.6,12819.1,12326.1,12572.6,47.993294999999996,0
+IMNN.US,D,20130405,000000,12695.8,12695.8,12202.8,12326.1,69.23,0
+IMNN.US,D,20130408,000000,12326.1,12449.3,11709.7,11956.3,133.63,0
+IMNN.US,D,20130409,000000,12079.6,12301.4,11711,12005.6,42.473295,0
+IMNN.US,D,20130410,000000,12006.9,12017.8,11712.3,11992,37.336589999999994,0
+IMNN.US,D,20130411,000000,11956.3,11956.3,11709.7,11712.3,60.10658999999999,0
+IMNN.US,D,20130412,000000,11709.7,11956.3,11592.8,11787.7,41.936589999999995,0
+IMNN.US,D,20130415,000000,11833,12029,11463.2,11524.8,57.576589999999996,0
+IMNN.US,D,20130416,000000,11463.2,11585.3,11093.5,11463.2,86.63329499999999,0
+IMNN.US,D,20130417,000000,11340,11340,10723.7,10723.7,95.83329499999999,0
+IMNN.US,D,20130418,000000,10662,10723.7,10231.9,10353.9,72.91,0
+IMNN.US,D,20130419,000000,10353.9,10464.8,9737.57,9799.13,66.54659,0
+IMNN.US,D,20130422,000000,10230.6,10230.6,9244.52,9429.39,87.093295,0
+IMNN.US,D,20130423,000000,11833,12326.1,10707.7,10847,960.48,0
+IMNN.US,D,20130424,000000,10847,10847,9984.09,10723.7,120.51999999999998,0
+IMNN.US,D,20130425,000000,10723.7,11216.7,10477.1,10970.2,110.01659,0
+IMNN.US,D,20130426,000000,10920.9,10970.2,10665.9,10847,48.683295,0
+IMNN.US,D,20130429,000000,10847,11093.5,10600.4,10844.3,40.326589999999996,0
+IMNN.US,D,20130430,000000,10600.4,10723.7,10230.6,10353.9,70.30329499999999,0
+IMNN.US,D,20130501,000000,10847,10970.2,10353.9,10662,72.06658999999999,0
+IMNN.US,D,20130502,000000,11093.5,11093.5,10723.7,10970.2,89.54659,0
+IMNN.US,D,20130503,000000,11093.5,11094.8,10626.3,10847,80.11659,0
+IMNN.US,D,20130506,000000,10970.2,12067.1,10856.7,11931.7,218.72999999999996,0
+IMNN.US,D,20130507,000000,12326.1,13681.9,12202.8,12695.8,566.49,0
+IMNN.US,D,20130508,000000,12695.8,12942.3,11586.5,12449.3,307.04999999999995,0
+IMNN.US,D,20130509,000000,12942.3,13188.9,11093.5,11463.2,405.71999999999997,0
+IMNN.US,D,20130510,000000,11956.3,11956.3,11093.5,11956.3,166.97999999999996,0
+IMNN.US,D,20130513,000000,11833,12079.6,11463.2,11833,93.14999999999999,0
+IMNN.US,D,20130514,000000,11939,11955.1,11586.5,11820.6,91.46329499999999,0
+IMNN.US,D,20130515,000000,12054.9,12079.6,11592.8,11981,145.13,0
+IMNN.US,D,20130516,000000,12202.8,12695.8,11586.5,11587.8,231.14999999999998,0
+IMNN.US,D,20130517,000000,12942.3,13435.4,12202.8,12449.3,466.74589999999995,0
+IMNN.US,D,20130520,000000,12572.6,12572.6,11753,12079.6,165.90589999999997,0
+IMNN.US,D,20130521,000000,12202.8,12202.8,11340,11586.5,166.5959,0
+IMNN.US,D,20130522,000000,12572.6,12695.8,11956.3,11956.3,413.0799999999999,0
+IMNN.US,D,20130523,000000,12079.6,12326.1,11722,12202.8,110.70658999999999,0
+IMNN.US,D,20130524,000000,12202.8,13435.4,11709.7,12819.1,459.69295,0
+IMNN.US,D,20130528,000000,13188.9,14668,12942.3,14051.7,869.55295,0
+IMNN.US,D,20130529,000000,14668,19598.4,14544.8,19598.4,2355.0389999999998,0
+IMNN.US,D,20130530,000000,22063.7,25884.8,20707.8,21693.9,4238.8195,0
+IMNN.US,D,20130531,000000,23542.8,24282.3,19228.7,20831,2714.1495,0
+IMNN.US,D,20130603,000000,21570.6,23789.3,19845,22680,1006.86295,0
+IMNN.US,D,20130604,000000,23173,24159.1,21693.9,22926.5,971.5958999999999,0
+IMNN.US,D,20130605,000000,23173,23789.3,22187,23049.7,438.37999999999994,0
+IMNN.US,D,20130606,000000,23049.7,23419.6,21693.9,21817.1,412.15999999999997,0
+IMNN.US,D,20130607,000000,21570.6,21570.6,19721.7,20707.8,631.58,0
+IMNN.US,D,20130610,000000,20831,21324.1,19721.7,20584.5,287.3459,0
+IMNN.US,D,20130611,000000,20091.5,20584.5,19475.2,19598.4,301.91294999999997,0
+IMNN.US,D,20130612,000000,16023.9,17626.3,15407.6,17379.7,903.5159,0
+IMNN.US,D,20130613,000000,18735.7,20338,16886.7,18489.1,625.9058999999999,0
+IMNN.US,D,20130614,000000,17379.7,17872.8,15777.4,16023.9,322.15295,0
+IMNN.US,D,20130617,000000,15530.9,15777.4,13805.2,14914.5,550.6958999999999,0
+IMNN.US,D,20130618,000000,14791.3,16517,14421.5,16147.1,223.17589999999998,0
+IMNN.US,D,20130619,000000,15777.4,16270.4,14791.3,15037.8,190.43999999999997,0
+IMNN.US,D,20130620,000000,17503,17749.6,15530.9,16393.7,558.59295,0
+IMNN.US,D,20130621,000000,16393.7,16640.2,14914.5,15037.8,260.82,0
+IMNN.US,D,20130624,000000,15037.8,16023.9,13928.4,14914.5,179.55295,0
+IMNN.US,D,20130625,000000,15037.8,15530.9,14421.5,14791.3,132.17295,0
+IMNN.US,D,20130626,000000,14791.3,14791.3,13558.7,13620.3,245.17999999999998,0
+IMNN.US,D,20130627,000000,13558.7,14051.7,12942.3,12942.3,283.82,0
+IMNN.US,D,20130628,000000,13065.7,13558.7,12572.6,12572.6,214.97294999999997,0
+IMNN.US,D,20130701,000000,13188.9,14051.7,12695.8,13681.9,192.81589999999997,0
+IMNN.US,D,20130702,000000,13805.2,15037.8,13681.9,14421.5,254.07294999999996,0
+IMNN.US,D,20130703,000000,14544.8,14914.5,13805.2,14668,96.21659,0
+IMNN.US,D,20130705,000000,14791.3,15161,14175,14175,85.78999999999999,0
+IMNN.US,D,20130708,000000,14298.3,15037.8,13805.2,14175,92.613295,0
+IMNN.US,D,20130709,000000,14421.5,14421.5,13805.2,13928.4,71.37659,0
+IMNN.US,D,20130710,000000,13805.2,14051.7,13188.9,14051.7,122.36,0
+IMNN.US,D,20130711,000000,14175,14175,13681.9,13928.4,69.30658999999999,0
+IMNN.US,D,20130712,000000,13805.2,14298.3,13681.9,13928.4,60.25999999999999,0
+IMNN.US,D,20130715,000000,13928.4,14421.5,13681.9,14175,110.55329499999999,0
+IMNN.US,D,20130716,000000,14175,14298.3,13928.4,13928.4,60.489999999999995,0
+IMNN.US,D,20130717,000000,13928.4,14051.7,13681.9,13928.4,77.96999999999998,0
+IMNN.US,D,20130718,000000,14175,15161,13928.4,15037.8,266.41589999999997,0
+IMNN.US,D,20130719,000000,16640.2,19105.4,16640.2,17503,1156.5089999999998,0
+IMNN.US,D,20130722,000000,17133.2,17626.3,15777.4,15900.6,268.4859,0
+IMNN.US,D,20130723,000000,15900.6,15900.6,14791.3,15037.8,210.22,0
+IMNN.US,D,20130724,000000,15407.6,16504.5,15161,15654.1,174.6459,0
+IMNN.US,D,20130725,000000,15654.1,15900.6,15161,15530.9,79.65659,0
+IMNN.US,D,20130726,000000,15407.6,15543.1,14668,14914.5,125.6559,0
+IMNN.US,D,20130729,000000,15161,15654.1,14544.8,15407.6,153.71589999999998,0
+IMNN.US,D,20130730,000000,15530.9,15654.1,14668,14668,112.853295,0
+IMNN.US,D,20130731,000000,14791.3,15284.3,14668,14914.5,95.44999999999999,0
+IMNN.US,D,20130801,000000,15284.3,15284.3,14914.5,15284.3,83.10658999999998,0
+IMNN.US,D,20130802,000000,15407.6,15777.4,15284.3,15654.1,143.98,0
+IMNN.US,D,20130805,000000,15777.4,17379.7,15530.9,15777.4,528.1559,0
+IMNN.US,D,20130806,000000,16023.9,16393.7,15407.6,15900.6,199.10295,0
+IMNN.US,D,20130807,000000,16023.9,16147.1,15407.6,15900.6,111.01329499999999,0
+IMNN.US,D,20130808,000000,16640.2,17503,15161,15407.6,494.88295,0
+IMNN.US,D,20130809,000000,15530.9,15641.7,14544.8,15284.3,203.32,0
+IMNN.US,D,20130812,000000,15284.3,15284.3,14791.3,15284.3,60.183294999999994,0
+IMNN.US,D,20130813,000000,14914.5,15284.3,14544.8,14544.8,166.06,0
+IMNN.US,D,20130814,000000,14544.8,15161,14544.8,14791.3,74.21329499999999,0
+IMNN.US,D,20130815,000000,14791.3,14914.5,14298.3,14421.5,73.67658999999999,0
+IMNN.US,D,20130816,000000,14421.5,14544.8,12942.3,13558.7,328.13295,0
+IMNN.US,D,20130819,000000,13558.7,13928.4,13558.7,13558.7,83.10658999999998,0
+IMNN.US,D,20130820,000000,13805.2,13805.2,13065.7,13558.7,80.5,0
+IMNN.US,D,20130821,000000,14421.5,14668,13681.9,13928.4,178.70999999999998,0
+IMNN.US,D,20130822,000000,14421.5,14421.5,14051.7,14421.5,65.09,0
+IMNN.US,D,20130823,000000,14668,14791.3,14298.3,14421.5,53.589999999999996,0
+IMNN.US,D,20130826,000000,14668,14668,14298.3,14668,68.08,0
+IMNN.US,D,20130827,000000,14668,14668,14051.7,14175,60.03,0
+IMNN.US,D,20130828,000000,14051.7,14421.5,13681.9,13990,55.27659,0
+IMNN.US,D,20130829,000000,14051.7,14791.3,13928.4,14298.3,44.46659,0
+IMNN.US,D,20130830,000000,14421.5,14544.8,14051.7,14051.7,28.749999999999996,0
+IMNN.US,D,20130903,000000,13928.4,14421.5,13928.4,14298.3,31.509999999999994,0
+IMNN.US,D,20130904,000000,14298.3,14298.3,13942.2,14188.7,44.54329499999999,0
+IMNN.US,D,20130905,000000,14298.3,14668,13928.4,14544.8,52.05658999999999,0
+IMNN.US,D,20130906,000000,14668,17133.2,14544.8,16763.5,688.6958999999999,0
+IMNN.US,D,20130909,000000,17626.3,18119.3,15161,15654.1,563.19295,0
+IMNN.US,D,20130910,000000,15530.9,15900.6,15161,15654.1,135.08589999999998,0
+IMNN.US,D,20130911,000000,15407.6,15654.1,15161,15530.9,67.543295,0
+IMNN.US,D,20130912,000000,15530.9,15654.1,14914.5,15037.8,100.35658999999998,0
+IMNN.US,D,20130913,000000,15037.8,15161,14791.3,14791.3,98.21,0
+IMNN.US,D,20130916,000000,15530.9,16270.4,14791.3,15530.9,407.94295,0
+IMNN.US,D,20130917,000000,15530.9,15654.1,14914.5,14914.5,158.0859,0
+IMNN.US,D,20130918,000000,15037.8,15161,14298.3,14544.8,163.76,0
+IMNN.US,D,20130919,000000,14544.8,15025.4,14544.8,14668,56.273295,0
+IMNN.US,D,20130920,000000,14668,15037.8,14175,15037.8,150.11294999999998,0
+IMNN.US,D,20130923,000000,15037.8,15037.8,14421.5,14544.8,76.28329499999998,0
+IMNN.US,D,20130924,000000,14791.3,15161,14298.3,14544.8,95.83329499999999,0
+IMNN.US,D,20130925,000000,14791.3,14791.3,14421.5,14668,69.46,0
+IMNN.US,D,20130926,000000,14544.8,14791.3,14421.5,14544.8,60.71999999999999,0
+IMNN.US,D,20130927,000000,14435.2,14681.7,14298.3,14435.2,54.893294999999995,0
+IMNN.US,D,20130930,000000,14544.8,14668,14175,14175,69.15329499999999,0
+IMNN.US,D,20131001,000000,14175,14544.8,14175,14175,64.55329499999999,0
+IMNN.US,D,20131002,000000,14421.5,15037.8,14175,14791.3,176.56294999999997,0
+IMNN.US,D,20131003,000000,14668,15777.4,14421.5,15407.6,241.72999999999996,0
+IMNN.US,D,20131004,000000,15667.8,15914.3,15284.3,15667.8,160.3859,0
+IMNN.US,D,20131007,000000,15530.9,15654.1,15161,15530.9,110.323295,0
+IMNN.US,D,20131008,000000,15530.9,15777.4,14668,15161,74.44329499999999,0
+IMNN.US,D,20131009,000000,15161,15284.3,14175,14544.8,108.71329499999999,0
+IMNN.US,D,20131010,000000,14421.5,14914.5,14421.5,14791.3,66.623295,0
+IMNN.US,D,20131011,000000,15284.3,15284.3,14668,15161,47.38,0
+IMNN.US,D,20131014,000000,14914.5,15161,14544.8,15037.8,43.31659,0
+IMNN.US,D,20131015,000000,14914.5,15161,14544.8,14668,51.443295,0
+IMNN.US,D,20131016,000000,14668,15161,14421.5,14791.3,58.113294999999994,0
+IMNN.US,D,20131017,000000,14791.3,14914.5,14421.5,14544.8,77.28,0
+IMNN.US,D,20131018,000000,14544.8,14791.3,14421.5,14791.3,95.44999999999999,0
+IMNN.US,D,20131021,000000,14791.3,14914.5,14544.8,14914.5,36.263295,0
+IMNN.US,D,20131022,000000,14681.7,14791.3,14298.3,14435.2,57.26999999999999,0
+IMNN.US,D,20131023,000000,14544.8,14544.8,14175,14421.5,44.54329499999999,0
+IMNN.US,D,20131024,000000,15407.6,16147.1,14544.8,14791.3,440.7559,0
+IMNN.US,D,20131025,000000,14791.3,14914.5,14298.3,14298.3,79.65659,0
+IMNN.US,D,20131028,000000,14914.5,14914.5,14421.5,14421.5,90.92658999999999,0
+IMNN.US,D,20131029,000000,13065.7,15065.2,11723.5,14079.1,771.4958999999999,0
+IMNN.US,D,20131030,000000,14188.7,14243.5,12326.1,12408.3,309.96295,0
+IMNN.US,D,20131031,000000,12189.1,12230.2,10737.4,11011.3,385.86295,0
+IMNN.US,D,20131101,000000,10901.7,12298.7,10847,11750.9,457.85294999999996,0
+IMNN.US,D,20131104,000000,11668.7,11750.9,11230.4,11285.2,113.08329499999998,0
+IMNN.US,D,20131105,000000,11093.5,11860.4,11066.1,11257.8,123.66295,0
+IMNN.US,D,20131106,000000,11257.8,11477,11011.3,11120.9,114.99999999999999,0
+IMNN.US,D,20131107,000000,11120.9,11340,10518.3,11093.5,164.83294999999998,0
+IMNN.US,D,20131108,000000,10819.6,11093.5,10710,10901.7,103.34658999999999,0
+IMNN.US,D,20131111,000000,10956.5,11114.6,10682.6,10792.2,127.7259,0
+IMNN.US,D,20131112,000000,11011.3,11559.1,10490.9,10655.2,136.39,0
+IMNN.US,D,20131113,000000,10600.4,10764.8,10353.9,10545.7,76.89659,0
+IMNN.US,D,20131114,000000,10490.9,10847,10326.5,10326.5,92.76659,0
+IMNN.US,D,20131115,000000,10353.9,10819.6,10134.8,10627.8,115.76589999999999,0
+IMNN.US,D,20131118,000000,10600.4,10600.4,9806.09,10025.2,133.70589999999999,0
+IMNN.US,D,20131119,000000,9943.04,10271.7,9723.91,9915.65,100.05,0
+IMNN.US,D,20131120,000000,9888.26,10381.3,9860.87,9860.87,83.79659,0
+IMNN.US,D,20131121,000000,9970.43,10162.2,9915.65,9943.04,51.673294999999996,0
+IMNN.US,D,20131122,000000,9970.43,10217,9586.96,9833.48,54.739999999999995,0
+IMNN.US,D,20131125,000000,9997.83,10025.2,9586.96,9723.91,62.94329499999999,0
+IMNN.US,D,20131126,000000,10025.2,11093.5,9943.04,10764.8,382.3359,0
+IMNN.US,D,20131127,000000,10983.9,11011.3,10134.8,10217,191.6659,0
+IMNN.US,D,20131129,000000,10353.9,10762,10244.3,10518.3,55.123295,0
+IMNN.US,D,20131202,000000,10490.9,11230.4,10217,11230.4,93.14999999999999,0
+IMNN.US,D,20131203,000000,10956.5,11011.3,10573,10847,76.74329499999999,0
+IMNN.US,D,20131204,000000,10847,10847,10408.7,10737.4,67.543295,0
+IMNN.US,D,20131205,000000,10655.2,10655.2,10408.7,10490.9,49.603294999999996,0
+IMNN.US,D,20131206,000000,10545.7,10545.7,10107.4,10545.7,75.89999999999999,0
+IMNN.US,D,20131209,000000,10518.3,10518.3,10134.8,10271.7,70.99329499999999,0
+IMNN.US,D,20131210,000000,10189.6,10490.9,10080,10408.7,83.48999999999998,0
+IMNN.US,D,20131211,000000,10408.7,10490.9,10134.8,10162.2,38.48659,0
+IMNN.US,D,20131212,000000,10107.4,10107.4,9751.3,9778.7,89.92999999999999,0
+IMNN.US,D,20131213,000000,11230.4,12572.6,10956.5,10983.9,1369.9489999999998,0
+IMNN.US,D,20131216,000000,11011.3,11120.9,10463.5,10764.8,189.97999999999996,0
+IMNN.US,D,20131217,000000,10655.2,10682.6,10408.7,10463.5,60.873295,0
+IMNN.US,D,20131218,000000,10463.5,10463.5,9997.83,10326.5,148.73295,0
+IMNN.US,D,20131219,000000,10244.3,10326.5,9915.65,10052.6,63.48,0
+IMNN.US,D,20131220,000000,9997.83,10737.4,9997.83,10737.4,147.96589999999998,0
+IMNN.US,D,20131223,000000,10682.6,10737.4,10326.5,10463.5,91.77,0
+IMNN.US,D,20131224,000000,10436.1,10573,10354,10545.7,40.94,0
+IMNN.US,D,20131226,000000,10490.9,10874.3,10490.9,10819.6,113.31329499999998,0
+IMNN.US,D,20131227,000000,10847,10847,10436.1,10655.2,49.603294999999996,0
+IMNN.US,D,20131230,000000,10573,10682.6,10490.9,10545.7,117.1459,0
+IMNN.US,D,20131231,000000,10490.9,10682.6,10436.1,10655.2,139.60999999999999,0
+IMNN.US,D,20140102,000000,10573,11175.7,10463.5,11120.9,164.60295,0
+IMNN.US,D,20140103,000000,11120.9,11230.4,10710,10819.6,81.803295,0
+IMNN.US,D,20140106,000000,10792.2,10956.5,10573,10764.8,82.64659,0
+IMNN.US,D,20140107,000000,10901.7,10929.1,10682.6,10901.7,66.77659,0
+IMNN.US,D,20140108,000000,10901.7,11559.1,10874.3,11394.8,233.14294999999998,0
+IMNN.US,D,20140109,000000,11394.8,11449.6,10983.9,11093.5,75.28658999999999,0
+IMNN.US,D,20140110,000000,11942.6,12983.5,11559.1,12517.8,438.53294999999997,0
+IMNN.US,D,20140113,000000,12846.5,12956.1,11367.4,11613.9,279.37294999999995,0
+IMNN.US,D,20140114,000000,11641.3,11641.3,11011.3,11230.4,185.37999999999997,0
+IMNN.US,D,20140115,000000,11203,11230.4,10901.7,10956.5,464.14,0
+IMNN.US,D,20140116,000000,10956.5,11093.5,10655.2,10929.1,292.02295,0
+IMNN.US,D,20140117,000000,10901.7,10901.7,10682.6,10847,174.6459,0
+IMNN.US,D,20140121,000000,10901.7,10901.7,10353.9,10573,210.67999999999998,0
+IMNN.US,D,20140122,000000,10627.8,10682.6,10408.7,10545.7,77.35659,0
+IMNN.US,D,20140123,000000,10490.9,10710,10299.1,10710,188.14,0
+IMNN.US,D,20140124,000000,10682.6,10682.6,10271.7,10490.9,170.7359,0
+IMNN.US,D,20140127,000000,10956.5,11038.7,9997.83,10299.1,711.31295,0
+IMNN.US,D,20140128,000000,10381.3,10463.5,10025.2,10299.1,143.75,0
+IMNN.US,D,20140129,000000,10299.1,10545.7,10134.8,10436.1,114.38658999999998,0
+IMNN.US,D,20140130,000000,10408.7,10573,10271.7,10299.1,117.98999999999998,0
+IMNN.US,D,20140131,000000,10271.7,10326.5,10107.4,10162.2,119.29294999999999,0
+IMNN.US,D,20140203,000000,10134.8,10244.3,9778.7,9833.48,167.59295,0
+IMNN.US,D,20140204,000000,9833.48,9997.83,9696.52,9696.52,157.1659,0
+IMNN.US,D,20140205,000000,9669.13,10107.4,9532.17,10080,230.92,0
+IMNN.US,D,20140206,000000,10190.7,10244.3,9840.52,9970.43,96.83,0
+IMNN.US,D,20140207,000000,10052.6,10134.8,9888.26,10025.2,48.37659,0
+IMNN.US,D,20140210,000000,9915.65,10271.7,9860.87,10244.3,84.17999999999999,0
+IMNN.US,D,20140211,000000,10162.2,10353.9,9997.83,10025.2,71.37659,0
+IMNN.US,D,20140212,000000,9997.83,10189.6,9970.43,10052.6,37.873295,0
+IMNN.US,D,20140213,000000,10052.6,10271.7,9943.04,10217,75.43999999999998,0
+IMNN.US,D,20140214,000000,10326.5,10463.5,10217,10299.1,123.66295,0
+IMNN.US,D,20140218,000000,10244.3,10463.5,10134.8,10244.3,99.89659,0
+IMNN.US,D,20140219,000000,10326.5,10326.5,9915.65,9970.43,159.00589999999997,0
+IMNN.US,D,20140220,000000,9888.35,10052.6,9784.17,9943.04,136.85,0
+IMNN.US,D,20140221,000000,9915.65,10052.6,9778.78,9915.65,44.54329499999999,0
+IMNN.US,D,20140224,000000,10490.9,10737.4,10271.7,10271.7,569.0958999999999,0
+IMNN.US,D,20140225,000000,10408.7,10408.7,9997.83,10244.3,166.90295,0
+IMNN.US,D,20140226,000000,10381,10381,10025.2,10189.6,108.63659,0
+IMNN.US,D,20140227,000000,10080,10217,10052.6,10134.8,195.88295,0
+IMNN.US,D,20140228,000000,10710,10847,10162.2,10217,443.2099999999999,0
+IMNN.US,D,20140303,000000,10217,10573,10080,10408.7,166.8259,0
+IMNN.US,D,20140304,000000,10545.7,10573,10354,10490.9,99.973295,0
+IMNN.US,D,20140305,000000,10545.7,10627.8,10490.9,10600.4,84.86999999999999,0
+IMNN.US,D,20140306,000000,10682.6,11038.7,10682.6,10819.6,291.64,0
+IMNN.US,D,20140307,000000,10874.3,10983.9,10573,10874.3,151.03295,0
+IMNN.US,D,20140310,000000,10901.7,10956.5,10737.4,10929.1,96.21659,0
+IMNN.US,D,20140311,000000,10983.9,10983.9,10600.4,10682.6,80.423295,0
+IMNN.US,D,20140312,000000,10600.4,10847,10381.3,10792.2,120.36589999999998,0
+IMNN.US,D,20140313,000000,10819.6,10847,10381.3,10490.9,127.7259,0
+IMNN.US,D,20140314,000000,10710,10819.6,10408.7,10737.4,159.92589999999998,0
+IMNN.US,D,20140317,000000,10874.3,10901.7,10545.7,10573,88.62659,0
+IMNN.US,D,20140318,000000,10490.9,10573,10162.2,10162.2,156.70589999999999,0
+IMNN.US,D,20140319,000000,10189.6,10573,10189.6,10299.1,81.113295,0
+IMNN.US,D,20140320,000000,10353.9,10408.7,10189.6,10271.7,58.03659,0
+IMNN.US,D,20140321,000000,10299.1,10381.3,10025.2,10189.6,167.67,0
+IMNN.US,D,20140324,000000,10052.6,10217,9723.91,9997.83,128.49295,0
+IMNN.US,D,20140325,000000,9943.04,9970.96,9586.96,9669.13,129.7959,0
+IMNN.US,D,20140326,000000,9778.7,9833.48,9258.26,9285.65,187.83294999999998,0
+IMNN.US,D,20140327,000000,9313.04,9641.74,9203.48,9477.39,121.28589999999998,0
+IMNN.US,D,20140328,000000,9450,9559.57,9313.04,9367.83,58.80329499999999,0
+IMNN.US,D,20140331,000000,9313.04,9313.04,9066.52,9230.87,119.29294999999999,0
+IMNN.US,D,20140401,000000,9203.48,9504.78,9176.09,9504.78,82.64659,0
+IMNN.US,D,20140402,000000,9504.78,9778.7,9203.48,9641.74,88.01329499999999,0
+IMNN.US,D,20140403,000000,9696.52,9723.91,9340.43,9586.96,49.756589999999996,0
+IMNN.US,D,20140404,000000,9641.74,9641.74,9148.7,9258.26,138.99589999999998,0
+IMNN.US,D,20140407,000000,9148.7,9230.09,8628.26,8874.78,198.87294999999997,0
+IMNN.US,D,20140408,000000,8956.96,9039.13,8628.26,8696.7,88.01329499999999,0
+IMNN.US,D,20140409,000000,8765.22,9148.7,8765.22,9066.52,55.199999999999996,0
+IMNN.US,D,20140410,000000,9039.13,9230.87,8902.17,9011.74,29.976589999999998,0
+IMNN.US,D,20140411,000000,8984.35,8984.35,8409.13,8491.3,112.23999999999998,0
+IMNN.US,D,20140414,000000,8518.7,8792.61,8302.3,8463.91,82.26329499999999,0
+IMNN.US,D,20140415,000000,8409.13,8628.26,7724.35,8299.57,128.03295,0
+IMNN.US,D,20140416,000000,8628.26,8710.43,8299.57,8573.48,36.41659,0
+IMNN.US,D,20140417,000000,8683.04,9011.48,8299.57,8956.96,58.879999999999995,0
+IMNN.US,D,20140421,000000,8874.78,9132.26,8847.39,9093.91,37.10658999999999,0
+IMNN.US,D,20140422,000000,8956.96,9532.17,8956.96,9340.43,94.223295,0
+IMNN.US,D,20140423,000000,9367.83,9477.39,9260.96,9422.61,36.186589999999995,0
+IMNN.US,D,20140424,000000,9614.35,9723.65,9203.48,9285.65,89.08658999999999,0
+IMNN.US,D,20140425,000000,9176.09,9395.22,9039.13,9176.09,45.693295,0
+IMNN.US,D,20140428,000000,9258.26,9450,8874.78,8956.96,29.669999999999998,0
+IMNN.US,D,20140429,000000,8929.57,9176.09,8847.39,9011.74,36.72329499999999,0
+IMNN.US,D,20140430,000000,9011.74,9176.09,8820,9093.91,30.20659,0
+IMNN.US,D,20140501,000000,9066.52,9285.65,9039.13,9203.48,18.4,0
+IMNN.US,D,20140502,000000,9313.04,9417.13,9066.52,9258.26,45.54,0
+IMNN.US,D,20140505,000000,9258.26,9313.04,9176.61,9285.65,17.09659,0
+IMNN.US,D,20140506,000000,9230.87,9313.04,9085.04,9121.3,24.84,0
+IMNN.US,D,20140507,000000,9148.7,9148.7,8655.65,8737.83,49.21999999999999,0
+IMNN.US,D,20140508,000000,8491.3,8929.57,8299.57,8299.57,40.019999999999996,0
+IMNN.US,D,20140509,000000,8600.87,8600.87,8272.17,8436.52,24.68659,0
+IMNN.US,D,20140512,000000,8491.3,8792.61,8463.91,8765.22,21.773294999999997,0
+IMNN.US,D,20140513,000000,8683.04,8820,8518.7,8628.26,29.593294999999998,0
+IMNN.US,D,20140514,000000,8546.09,8765.22,8439.26,8573.48,14.873294999999997,0
+IMNN.US,D,20140515,000000,8463.91,8710.43,8381.74,8546.09,19.013295,0
+IMNN.US,D,20140516,000000,8381.74,8628.26,8217.39,8436.52,33.043295,0
+IMNN.US,D,20140519,000000,8546.09,8600.87,8381.74,8491.3,21.313295,0
+IMNN.US,D,20140520,000000,8409.13,8600.87,8409.13,8463.91,21.313295,0
+IMNN.US,D,20140521,000000,8765.22,9504.78,8573.48,8600.87,92.07658999999998,0
+IMNN.US,D,20140522,000000,8491.3,8902.17,8436.52,8559.78,37.56659,0
+IMNN.US,D,20140523,000000,8546.09,8655.65,8244.78,8371.3,50.906589999999994,0
+IMNN.US,D,20140527,000000,8491.3,8628.26,8244.78,8299.57,64.01659,0
+IMNN.US,D,20140528,000000,8244.78,8573.48,8244.78,8491.3,28.596589999999996,0
+IMNN.US,D,20140529,000000,8463.91,8874.78,8409.13,8847.39,44.46659,0
+IMNN.US,D,20140530,000000,8902.17,9039.13,8778.87,8874.78,24.533295,0
+IMNN.US,D,20140602,000000,8820,8820,8381.74,8546.09,38.333295,0
+IMNN.US,D,20140603,000000,8573.48,8573.61,8244.78,8409.13,47.76329499999999,0
+IMNN.US,D,20140604,000000,8436.52,8546.09,8326.96,8381.74,19.549999999999997,0
+IMNN.US,D,20140605,000000,8491.3,8518.7,8244.78,8409.13,46.459999999999994,0
+IMNN.US,D,20140606,000000,8381.74,8622,8244.78,8381.74,44.313295,0
+IMNN.US,D,20140609,000000,8299.57,8463.91,8299.57,8409.13,52.593295,0
+IMNN.US,D,20140610,000000,9039.13,9258.26,8491.3,8655.65,155.3259,0
+IMNN.US,D,20140611,000000,8491.43,8929.57,8491.43,8710.43,111.16659,0
+IMNN.US,D,20140612,000000,8765.22,8902.17,8710.43,8847.39,49.296589999999995,0
+IMNN.US,D,20140613,000000,8792.61,9148.7,8792.61,9121.3,44.92659,0
+IMNN.US,D,20140616,000000,9176.09,9751.3,9093.91,9422.61,113.08329499999998,0
+IMNN.US,D,20140617,000000,9450,9943.04,9415.91,9586.96,135.85295,0
+IMNN.US,D,20140618,000000,9669.13,9723.91,9203.48,9669.13,55.123295,0
+IMNN.US,D,20140619,000000,9669.13,9723.91,9313.04,9532.17,57.65329499999999,0
+IMNN.US,D,20140620,000000,9532.17,9668.87,9395.22,9586.96,23.07659,0
+IMNN.US,D,20140623,000000,9696.52,9723.91,9373.3,9559.57,21.619999999999997,0
+IMNN.US,D,20140624,000000,9532.17,9723.91,9395.22,9395.22,32.353294999999996,0
+IMNN.US,D,20140625,000000,9285.65,9586.96,9066.52,9093.91,64.01659,0
+IMNN.US,D,20140626,000000,9039.13,9504.78,9036.35,9367.83,54.203295,0
+IMNN.US,D,20140627,000000,9504.78,9586.96,9340.43,9559.57,36.186589999999995,0
+IMNN.US,D,20140630,000000,9450.09,9587.04,9203.48,9504.78,59.8,0
+IMNN.US,D,20140701,000000,9395.22,9450,9203.48,9203.48,50.21659,0
+IMNN.US,D,20140702,000000,9258.26,9313.04,9203.48,9258.26,26.679999999999996,0
+IMNN.US,D,20140703,000000,9258.26,9258.26,9121.3,9148.7,12.803294999999999,0
+IMNN.US,D,20140707,000000,9148.7,9203.48,8929.57,8984.35,47.91659,0
+IMNN.US,D,20140708,000000,8984.35,8984.35,8628.26,8655.65,42.703295,0
+IMNN.US,D,20140709,000000,8683.04,8902.17,8573.48,8765.22,42.85658999999999,0
+IMNN.US,D,20140710,000000,8655.65,8683.04,8272.17,8354.35,82.03329499999998,0
+IMNN.US,D,20140711,000000,8272.17,8628.26,8272.17,8546.09,33.273295,0
+IMNN.US,D,20140714,000000,8655.65,8737.83,8573.48,8600.87,32.96659,0
+IMNN.US,D,20140715,000000,8655.65,8737.83,8518.7,8573.48,23.30659,0
+IMNN.US,D,20140716,000000,8546.09,8573.48,8299.57,8299.57,48.146589999999996,0
+IMNN.US,D,20140717,000000,8299.57,8408.87,8190,8231.09,70.76329499999999,0
+IMNN.US,D,20140718,000000,8162.61,8463.91,8162.61,8244.78,30.129999999999995,0
+IMNN.US,D,20140721,000000,8272.17,8409.13,8080.43,8244.78,29.593294999999998,0
+IMNN.US,D,20140722,000000,8217.39,8600.87,8107.83,8546.09,49.68,0
+IMNN.US,D,20140723,000000,8655.65,9176.09,8436.52,8847.39,129.41295,0
+IMNN.US,D,20140724,000000,9860.87,10217,9176.09,9313.04,428.10589999999996,0
+IMNN.US,D,20140725,000000,9313.04,9395.22,8984.35,9285.65,68.38659,0
+IMNN.US,D,20140728,000000,9833.48,9833.48,9395.22,9504.78,105.41659,0
+IMNN.US,D,20140729,000000,9450,9614.35,9313.04,9422.61,34.883295,0
+IMNN.US,D,20140730,000000,9395.22,9586.96,9367.83,9477.39,28.213295,0
+IMNN.US,D,20140731,000000,9477.39,9573.22,9203.48,9313.04,43.16329499999999,0
+IMNN.US,D,20140801,000000,9230.87,9258,8820,8902.17,48.60658999999999,0
+IMNN.US,D,20140804,000000,8924.09,8956.96,8710.43,8806.26,35.19,0
+IMNN.US,D,20140805,000000,8765.22,9066.52,8710.43,8984.35,27.983295,0
+IMNN.US,D,20140806,000000,8984.35,9011.74,8710.43,8710.43,36.953295,0
+IMNN.US,D,20140807,000000,8984.35,9176.09,8765.22,8765.22,34.34658999999999,0
+IMNN.US,D,20140808,000000,8683.04,9039.13,8573.48,8792.61,25.99,0
+IMNN.US,D,20140811,000000,8847.39,8984.35,8710.43,8929.57,13.41659,0
+IMNN.US,D,20140812,000000,8956.96,8984.35,8765.22,8792.61,14.56659,0
+IMNN.US,D,20140813,000000,8874.78,9011.74,8683.04,8765.22,14.489999999999998,0
+IMNN.US,D,20140814,000000,8874.78,8874.78,8655.65,8765.22,24.38,0
+IMNN.US,D,20140815,000000,8765.22,8765.22,8272.17,8546.09,95.98658999999999,0
+IMNN.US,D,20140818,000000,8546.09,8628.26,8354.35,8573.48,45.156589999999994,0
+IMNN.US,D,20140819,000000,8546.09,8847.39,8546.09,8765.22,21.696589999999997,0
+IMNN.US,D,20140820,000000,8765.22,8902.17,8518.7,8546.09,23.30659,0
+IMNN.US,D,20140821,000000,8600.87,8655.65,8491.3,8600.87,22.693295,0
+IMNN.US,D,20140822,000000,8737.83,8737.83,8463.91,8655.65,16.099999999999998,0
+IMNN.US,D,20140825,000000,8710.43,8792.61,8683.17,8710.43,19.85659,0
+IMNN.US,D,20140826,000000,8655.65,8737.83,8546.22,8683.04,24.303294999999995,0
+IMNN.US,D,20140827,000000,8655.65,8902.17,8655.65,8874.78,24.226589999999998,0
+IMNN.US,D,20140828,000000,8847.39,9039.13,8655.65,8847.39,28.52,0
+IMNN.US,D,20140829,000000,8847.39,8984.35,8765.22,8902.17,10.12,0
+IMNN.US,D,20140902,000000,8902.17,9039.13,8847.39,8902.17,13.263295,0
+IMNN.US,D,20140903,000000,8902.17,9176.09,8765.22,9039.13,31.97,0
+IMNN.US,D,20140904,000000,9039.13,9313.04,8984.35,9066.52,45.08,0
+IMNN.US,D,20140905,000000,9066.52,9093.91,8847.39,8902.17,16.483295,0
+IMNN.US,D,20140908,000000,8956.96,9151.39,8929.57,8984.35,12.19,0
+IMNN.US,D,20140909,000000,9011.74,9039.13,8765.22,8929.57,17.403295,0
+IMNN.US,D,20140910,000000,8874.78,9039.13,8737.83,8792.61,10.886658999999998,0
+IMNN.US,D,20140911,000000,8820,8956.96,8820,8847.39,16.176589999999997,0
+IMNN.US,D,20140912,000000,8902.17,9039.13,8765.22,8765.22,18.476589999999998,0
+IMNN.US,D,20140915,000000,8820,8820,8381.74,8381.74,57.34658999999999,0
+IMNN.US,D,20140916,000000,8354.35,8491.3,8272.17,8299.57,22.61659,0
+IMNN.US,D,20140917,000000,8217.39,8600.87,8217.39,8436.52,17.55659,0
+IMNN.US,D,20140918,000000,8354.35,8491.3,8354.35,8436.52,28.136589999999998,0
+IMNN.US,D,20140919,000000,8409.13,8463.91,8217.39,8299.57,23.07659,0
+IMNN.US,D,20140922,000000,8217.39,8354.35,8025.78,8080.43,36.033294999999995,0
+IMNN.US,D,20140923,000000,7998.26,8080.43,7970.87,8025.65,29.209999999999997,0
+IMNN.US,D,20140924,000000,8272.17,8272.17,7943.61,8025.65,17.939999999999998,0
+IMNN.US,D,20140925,000000,8080.43,8217.39,7970.87,8217.39,19.243295,0
+IMNN.US,D,20140926,000000,8190,8217.39,8025.65,8135.22,19.779999999999998,0
+IMNN.US,D,20140929,000000,8135.22,8244.78,8017.57,8162.61,15.333294999999998,0
+IMNN.US,D,20140930,000000,8244.78,8244.78,7998.39,8107.83,13.799999999999999,0
+IMNN.US,D,20141001,000000,7998.26,8162.61,7587.39,7751.74,44.849999999999994,0
+IMNN.US,D,20141002,000000,7806.52,8190,7728.65,7998.26,31.586589999999998,0
+IMNN.US,D,20141003,000000,8190,8190,7751.74,7970.87,17.32659,0
+IMNN.US,D,20141006,000000,8053.04,8107.83,7532.61,7724.35,25.836589999999998,0
+IMNN.US,D,20141007,000000,7696.96,7915.83,7423.04,7560,42.243294999999996,0
+IMNN.US,D,20141008,000000,7751.74,7751.74,7286.09,7669.57,20.623295,0
+IMNN.US,D,20141009,000000,7587.39,7751.74,7121.74,7203.91,36.72329499999999,0
+IMNN.US,D,20141010,000000,7121.74,7505.22,6957.39,7094.35,67.16,0
+IMNN.US,D,20141013,000000,7149.13,7286.09,6793.04,6984.78,27.83,0
+IMNN.US,D,20141014,000000,6984.78,7121.74,6820.57,6930,15.639999999999999,0
+IMNN.US,D,20141015,000000,6793.04,7121.74,6519.13,6987.52,33.88659,0
+IMNN.US,D,20141016,000000,6847.83,7258.7,6847.83,7149.13,20.393295,0
+IMNN.US,D,20141017,000000,7258.7,7340.87,6875.22,6984.78,33.58,0
+IMNN.US,D,20141020,000000,7012.17,7203.91,6710.87,7121.74,18.093294999999998,0
+IMNN.US,D,20141021,000000,7203.91,7231.3,7121.74,7190.22,6.286658999999999,0
+IMNN.US,D,20141022,000000,7121.74,7395.65,6902.61,6957.39,12.803294999999999,0
+IMNN.US,D,20141023,000000,6902.61,7066.96,6656.09,6957.39,36.339999999999996,0
+IMNN.US,D,20141024,000000,6930,7121.74,6738.39,7094.35,13.339999999999998,0
+IMNN.US,D,20141027,000000,7066.96,7066.96,6957.39,7066.96,7.589999999999999,0
+IMNN.US,D,20141028,000000,7012.17,7066.96,6793.04,6930,36.87659,0
+IMNN.US,D,20141029,000000,7039.57,7231.43,6984.78,7012.17,21.159999999999997,0
+IMNN.US,D,20141030,000000,7176.52,7751.74,7121.74,7532.61,119.6,0
+IMNN.US,D,20141031,000000,7861.3,7888.7,7423.04,7505.22,26.066589999999998,0
+IMNN.US,D,20141103,000000,7532.61,7614.78,7212.65,7313.48,13.263295,0
+IMNN.US,D,20141104,000000,7149.13,7258.7,6793.04,6902.61,54.203295,0
+IMNN.US,D,20141105,000000,7039.57,7258.43,6668.35,6957.39,26.143295,0
+IMNN.US,D,20141106,000000,6902.61,7039.57,6710.87,6984.78,18.169999999999998,0
+IMNN.US,D,20141107,000000,6984.78,6984.78,6847.83,6902.61,9.506658999999999,0
+IMNN.US,D,20141110,000000,6957.39,7039.57,6683.48,6710.87,25.759999999999998,0
+IMNN.US,D,20141111,000000,6628.7,6765.65,6573.91,6710.87,18.093294999999998,0
+IMNN.US,D,20141112,000000,6601.43,7039.57,6601.43,6847.83,13.493294999999998,0
+IMNN.US,D,20141113,000000,6847.83,7201.17,6691.7,6765.65,16.023294999999997,0
+IMNN.US,D,20141114,000000,6820.43,6957.13,6711,6930,13.339999999999998,0
+IMNN.US,D,20141117,000000,6847.83,6930,6738.26,6765.65,10.579999999999998,0
+IMNN.US,D,20141118,000000,6875.22,6881.48,6519.13,6875.22,28.82659,0
+IMNN.US,D,20141119,000000,6793.04,6820.43,6612.26,6765.65,8.4333295,0
+IMNN.US,D,20141120,000000,6628.7,6902.61,6601.43,6710.87,19.779999999999998,0
+IMNN.US,D,20141121,000000,6710.87,7176.52,6710.87,7066.96,28.749999999999996,0
+IMNN.US,D,20141124,000000,7395.65,7614.78,7121.74,7340.87,77.35659,0
+IMNN.US,D,20141125,000000,7368.26,7560,7258.7,7313.48,23.153294999999996,0
+IMNN.US,D,20141126,000000,7258.7,7423.04,7012.17,7340.87,10.7333295,0
+IMNN.US,D,20141128,000000,7340.61,7395.65,7039.7,7313.48,6.4399999999999995,0
+IMNN.US,D,20141201,000000,7203.91,7203.91,6683.48,6820.43,27.063295,0
+IMNN.US,D,20141202,000000,6738.26,6875.22,6656.09,6765.65,14.643294999999998,0
+IMNN.US,D,20141203,000000,6820.43,6820.43,6573.91,6738.26,33.65659,0
+IMNN.US,D,20141204,000000,6738.26,6765.39,6464.35,6601.3,33.65659,0
+IMNN.US,D,20141205,000000,6601.3,7176.52,6491.74,6820.43,24.763295,0
+IMNN.US,D,20141208,000000,6820.43,7012.17,6573.91,6601.3,24.916589999999996,0
+IMNN.US,D,20141209,000000,6573.91,6628.7,6382.17,6543.78,91.15659,0
+IMNN.US,D,20141210,000000,6546.52,7066.96,6409.57,6765.65,59.10999999999999,0
+IMNN.US,D,20141211,000000,6601.3,6875.22,6601.3,6628.7,19.933295,0
+IMNN.US,D,20141212,000000,6491.74,6930,6491.74,6628.7,23.613294999999997,0
+IMNN.US,D,20141215,000000,6628.7,6847.83,6437.09,6464.35,27.753294999999994,0
+IMNN.US,D,20141216,000000,6382.17,6573.91,6382.17,6519.13,16.636589999999998,0
+IMNN.US,D,20141217,000000,6519.13,6573.91,6300,6491.74,24.226589999999998,0
+IMNN.US,D,20141218,000000,6573.91,6601.3,6327.39,6464.35,25.529999999999998,0
+IMNN.US,D,20141219,000000,6573.91,6710.87,6327.39,6628.7,34.883295,0
+IMNN.US,D,20141222,000000,6573.91,6628.7,6354.78,6436.96,32.66,0
+IMNN.US,D,20141223,000000,6436.96,6546.52,6382.17,6382.17,39.483295,0
+IMNN.US,D,20141224,000000,6464.35,6601.3,6409.57,6546.52,20.316589999999998,0
+IMNN.US,D,20141226,000000,6491.74,6628.7,6382.17,6382.17,57.04,0
+IMNN.US,D,20141229,000000,6382.17,6546.52,6382.17,6436.96,47.91659,0
+IMNN.US,D,20141230,000000,6354.78,6409.57,6217.83,6272.61,61.25658999999999,0
+IMNN.US,D,20141231,000000,6245.22,6436.96,6190.57,6382.17,66.46999999999998,0
+IMNN.US,D,20150102,000000,6354.78,6573.91,6354.78,6546.52,16.79,0
+IMNN.US,D,20150105,000000,6710.61,6765.39,6573.91,6628.7,9.813329499999998,0
+IMNN.US,D,20150106,000000,6628.7,6847.83,6354.78,6491.74,20.009999999999998,0
+IMNN.US,D,20150107,000000,6628.7,6710.87,6491.74,6601.3,10.656659,0
+IMNN.US,D,20150108,000000,6683.48,6710.87,6491.74,6710.87,19.473294999999997,0
+IMNN.US,D,20150109,000000,6628.7,6738.26,6601.3,6683.48,9.736658999999998,0
+IMNN.US,D,20150112,000000,6710.87,7039.57,6628.7,6656.09,53.436589999999995,0
+IMNN.US,D,20150113,000000,6573.91,6820.43,6436.96,6491.74,18.169999999999998,0
+IMNN.US,D,20150114,000000,6382.17,6683.48,6382.17,6628.7,15.486589999999998,0
+IMNN.US,D,20150115,000000,6601.3,6656.09,6382.17,6382.17,17.403295,0
+IMNN.US,D,20150116,000000,6409.57,6573.91,6354.78,6464.35,17.55659,0
+IMNN.US,D,20150120,000000,6536.74,6546.52,6327.39,6327.39,24.533295,0
+IMNN.US,D,20150121,000000,6327.13,6327.39,6053.48,6053.48,36.57,0
+IMNN.US,D,20150122,000000,6026.09,6082.17,5943.91,6053.48,20.163294999999998,0
+IMNN.US,D,20150123,000000,6053.48,6163.04,6026.09,6053.48,19.779999999999998,0
+IMNN.US,D,20150126,000000,6080.87,6163.04,6026.09,6135.65,10.963329499999999,0
+IMNN.US,D,20150127,000000,6108.26,6163.04,6108.26,6149.35,6.669999999999999,0
+IMNN.US,D,20150128,000000,6163.04,6245.22,5889.13,6026.09,24.68659,0
+IMNN.US,D,20150129,000000,6026.09,6163.04,5943.91,6026.09,13.57,0
+IMNN.US,D,20150130,000000,6026.09,6244.96,5971.3,6053.48,10.809999999999999,0
+IMNN.US,D,20150202,000000,6053.48,6135.65,6053.48,6053.48,5.52,0
+IMNN.US,D,20150203,000000,6080.87,6190.43,6053.48,6062.22,12.649999999999999,0
+IMNN.US,D,20150204,000000,6080.87,6163.04,6080.87,6108.26,6.593329499999999,0
+IMNN.US,D,20150205,000000,6163.04,6409.57,6135.65,6409.57,20.393295,0
+IMNN.US,D,20150206,000000,6327.39,6464.35,6217.83,6245.22,10.12,0
+IMNN.US,D,20150209,000000,6300,6464.35,6245.22,6436.96,19.243295,0
+IMNN.US,D,20150210,000000,6436.96,6519.13,6436.96,6491.74,5.136659,0
+IMNN.US,D,20150211,000000,6409.57,6464.35,6354.78,6464.35,5.366659,0
+IMNN.US,D,20150212,000000,6519.13,6519.13,6317.61,6354.78,17.863295,0
+IMNN.US,D,20150213,000000,6354.78,6656.09,6354.78,6601.3,26.52659,0
+IMNN.US,D,20150217,000000,6573.91,7094.35,6573.91,7094.35,33.42659,0
+IMNN.US,D,20150218,000000,7094.35,7970.87,6984.78,7696.96,85.78999999999999,0
+IMNN.US,D,20150219,000000,7696.96,7888.7,7286.09,7642.17,45.769999999999996,0
+IMNN.US,D,20150220,000000,8628.26,9696.52,7970.87,8628.26,2627.2899999999995,0
+IMNN.US,D,20150223,000000,8710.43,9039.13,8272.17,8381.74,175.95,0
+IMNN.US,D,20150224,000000,8217.39,8765.22,8080.43,8080.43,87.47658999999999,0
+IMNN.US,D,20150225,000000,8436.52,8436.52,7998.26,8162.61,62.63659,0
+IMNN.US,D,20150226,000000,8190,8272.17,7998.26,8053.04,40.25,0
+IMNN.US,D,20150227,000000,8080.43,8107.83,7888.7,7916.09,33.12,0
+IMNN.US,D,20150302,000000,7833.91,7916.09,7560,7696.96,61.79329499999999,0
+IMNN.US,D,20150303,000000,7669.57,7724.35,7203.91,7560,35.19,0
+IMNN.US,D,20150304,000000,7477.83,7669.57,7286.09,7614.78,18.093294999999998,0
+IMNN.US,D,20150305,000000,7669.57,7888.7,7642.17,7861.3,20.47,0
+IMNN.US,D,20150306,000000,7888.7,7916.09,7642.17,7724.35,28.29,0
+IMNN.US,D,20150309,000000,7806.52,7806.52,7532.61,7724.35,18.246589999999998,0
+IMNN.US,D,20150310,000000,7751.74,7751.74,7395.65,7560,14.873294999999997,0
+IMNN.US,D,20150311,000000,7560,8025.65,7258.7,7943.48,60.796589999999995,0
+IMNN.US,D,20150312,000000,7806.52,8025.65,7286.09,7286.09,47.533294999999995,0
+IMNN.US,D,20150313,000000,7340.87,7587.39,7176.52,7231.3,58.03659,0
+IMNN.US,D,20150316,000000,7176.52,7368.26,6793.04,6820.43,37.643294999999995,0
+IMNN.US,D,20150317,000000,6765.65,6902.61,6573.91,6710.87,37.643294999999995,0
+IMNN.US,D,20150318,000000,6738.26,6984.78,6573.91,6984.78,30.666589999999996,0
+IMNN.US,D,20150319,000000,6957.39,7340.87,6957.39,7258.7,37.71999999999999,0
+IMNN.US,D,20150320,000000,7395.65,7505.22,7066.96,7066.96,30.896589999999996,0
+IMNN.US,D,20150323,000000,7066.96,7313.48,7039.57,7258.7,9.2,0
+IMNN.US,D,20150324,000000,7258.7,7614.78,7176.52,7340.87,28.82659,0
+IMNN.US,D,20150325,000000,7450.43,7587.39,7313.48,7313.48,40.25,0
+IMNN.US,D,20150326,000000,7258.7,7368.26,6875.22,7286.09,19.933295,0
+IMNN.US,D,20150327,000000,7395.65,7505.22,7286.09,7368.26,12.113294999999999,0
+IMNN.US,D,20150330,000000,7532.61,7532.61,7121.74,7340.87,12.343295,0
+IMNN.US,D,20150331,000000,7231.3,7313.48,7094.35,7313.48,15.71659,0
+IMNN.US,D,20150401,000000,7258.7,7286.09,7121.74,7286.09,3.986659,0
+IMNN.US,D,20150402,000000,7395.65,7423.04,7066.96,7395.65,30.283295,0
+IMNN.US,D,20150406,000000,7395.65,7395.65,6984.78,7149.13,16.713295,0
+IMNN.US,D,20150407,000000,7176.52,7184.74,6875.22,7039.3,29.439999999999998,0
+IMNN.US,D,20150408,000000,7121.74,7258.7,6683.48,7039.57,42.243294999999996,0
+IMNN.US,D,20150409,000000,7038.13,7038.13,6765.65,6902.61,14.26,0
+IMNN.US,D,20150410,000000,6847.83,7121.74,6710.87,7121.74,22.08,0
+IMNN.US,D,20150413,000000,6957.39,7203.91,6957.39,7066.96,23.459999999999997,0
+IMNN.US,D,20150414,000000,7012.17,7286.09,6902.61,7286.09,22.61659,0
+IMNN.US,D,20150415,000000,9313.04,9778.7,8436.52,8628.26,3134.8999999999996,0
+IMNN.US,D,20150416,000000,8628.26,8683.04,7916.09,8053.04,277.15,0
+IMNN.US,D,20150417,000000,7779.13,8107.83,7724.35,8080.43,62.253294999999994,0
+IMNN.US,D,20150420,000000,8025.65,8381.74,7724.35,7833.91,79.73329499999998,0
+IMNN.US,D,20150421,000000,7779.13,7970.87,7779.13,7916.09,39.406589999999994,0
+IMNN.US,D,20150422,000000,7916.09,8244.78,7916.09,7998.26,73.063295,0
+IMNN.US,D,20150423,000000,8053.04,8162.61,7779.13,7943.48,38.64,0
+IMNN.US,D,20150424,000000,8080.43,8107.83,7814.74,7943.48,49.68,0
+IMNN.US,D,20150427,000000,7888.7,8025.65,7395.65,7505.22,96.6,0
+IMNN.US,D,20150428,000000,7532.61,7532.61,7286.09,7340.87,56.58,0
+IMNN.US,D,20150429,000000,7532.61,7669.57,7423.04,7477.83,27.676589999999997,0
+IMNN.US,D,20150430,000000,7450.43,7669.57,7340.87,7505.22,41.55329499999999,0
+IMNN.US,D,20150501,000000,7450.43,7505.22,7121.74,7203.91,74.06,0
+IMNN.US,D,20150504,000000,7203.91,7286.09,6957.39,7231.3,64.63,0
+IMNN.US,D,20150505,000000,7258.7,7258.7,6847.83,6847.83,92.53658999999999,0
+IMNN.US,D,20150506,000000,6957.39,7066.7,6861.52,6957.39,31.586589999999998,0
+IMNN.US,D,20150507,000000,6930,6984.78,6710.87,6738.26,29.133295,0
+IMNN.US,D,20150508,000000,6847.83,6875.22,6738.26,6765.65,14.26,0
+IMNN.US,D,20150511,000000,6765.65,6984.78,6628.7,6902.61,48.3,0
+IMNN.US,D,20150512,000000,6765.65,7094.35,6765.65,6847.83,42.55,0
+IMNN.US,D,20150513,000000,7039.57,7039.57,6710.87,6902.61,41.55329499999999,0
+IMNN.US,D,20150514,000000,6820.43,7176.52,6820.43,7039.57,34.269999999999996,0
+IMNN.US,D,20150515,000000,7121.74,7176.52,7012.17,7094.35,31.279999999999998,0
+IMNN.US,D,20150518,000000,7066.96,7313.48,7066.96,7258.7,28.903294999999996,0
+IMNN.US,D,20150519,000000,7258.7,7477.83,7203.91,7313.48,33.12,0
+IMNN.US,D,20150520,000000,7340.87,7368.26,7121.74,7121.74,31.203294999999997,0
+IMNN.US,D,20150521,000000,7094.35,7916.09,7012.17,7669.57,182.77294999999998,0
+IMNN.US,D,20150522,000000,7669.57,7669.57,7121.74,7203.91,60.489999999999995,0
+IMNN.US,D,20150526,000000,7121.74,7395.65,7121.74,7176.52,31.97,0
+IMNN.US,D,20150527,000000,7258.7,7614.78,6847.83,7121.74,276,0
+IMNN.US,D,20150528,000000,6847.83,6957.39,6339.52,6847.83,180.24294999999998,0
+IMNN.US,D,20150529,000000,6765.65,6902.61,6656.09,6765.65,35.72659,0
+IMNN.US,D,20150601,000000,7039.57,7121.74,6820.43,6930,67.543295,0
+IMNN.US,D,20150602,000000,6957.39,7012.17,6875.22,6930,21.23659,0
+IMNN.US,D,20150603,000000,6984.78,7039.57,6847.83,6930,41.01659,0
+IMNN.US,D,20150604,000000,6847.83,6957.39,6847.83,6930,31.97,0
+IMNN.US,D,20150605,000000,6957.39,6957.39,6847.83,6875.22,47.839999999999996,0
+IMNN.US,D,20150608,000000,6984.78,7423.04,6902.61,7258.7,136.39,0
+IMNN.US,D,20150609,000000,7203.91,7285.83,6875.22,6930,73.36999999999999,0
+IMNN.US,D,20150610,000000,6984.78,7039.57,6765.65,6820.43,37.10658999999999,0
+IMNN.US,D,20150611,000000,6793.04,6984.78,6710.87,6710.87,27.753294999999994,0
+IMNN.US,D,20150612,000000,6710.87,6820.43,6464.35,6464.35,90.77329499999999,0
+IMNN.US,D,20150615,000000,6464.35,6793.04,6464.35,6573.91,37.41329499999999,0
+IMNN.US,D,20150616,000000,6491.74,6683.48,6491.74,6519.13,19.09,0
+IMNN.US,D,20150617,000000,6601.3,6656.09,6519.13,6519.13,16.33,0
+IMNN.US,D,20150618,000000,6491.74,6683.48,6491.74,6546.52,17.25,0
+IMNN.US,D,20150619,000000,6683.48,6683.48,6464.35,6546.52,54.50999999999999,0
+IMNN.US,D,20150622,000000,6601.3,6820.43,6491.74,6683.48,28.749999999999996,0
+IMNN.US,D,20150623,000000,6765.65,6957.39,6710.87,6875.22,27.14,0
+IMNN.US,D,20150624,000000,6820.43,6847.83,6601.3,6683.48,20.546589999999995,0
+IMNN.US,D,20150625,000000,6738.26,6847.83,6573.91,6656.09,14.106589999999999,0
+IMNN.US,D,20150626,000000,6546.52,6793.04,6464.35,6710.87,32.73659,0
+IMNN.US,D,20150629,000000,6683.48,6683.48,6436.96,6436.96,16.713295,0
+IMNN.US,D,20150630,000000,6491.74,6573.91,6436.96,6436.96,18.93659,0
+IMNN.US,D,20150701,000000,6409.57,6601.3,6409.57,6464.35,11.883294999999999,0
+IMNN.US,D,20150702,000000,6409.57,6546.52,6382.17,6436.96,11.5,0
+IMNN.US,D,20150706,000000,6765.65,6820.43,6436.96,6436.96,82.953295,0
+IMNN.US,D,20150707,000000,6601.3,6628.7,5971.3,6053.48,100.43329499999999,0
+IMNN.US,D,20150708,000000,6053.48,6163.04,5889.13,5998.7,60.949999999999996,0
+IMNN.US,D,20150709,000000,6108.26,6217.83,5943.91,6026.09,33.88659,0
+IMNN.US,D,20150710,000000,6135.65,6519.13,6053.48,6300,26.986589999999996,0
+IMNN.US,D,20150713,000000,6300,6436.96,6245.22,6354.78,56.349999999999994,0
+IMNN.US,D,20150714,000000,6847.83,6902.61,6573.91,6573.91,342.24,0
+IMNN.US,D,20150715,000000,7313.48,7450.43,6930,6930,1123.7029499999999,0
+IMNN.US,D,20150716,000000,7066.96,7149.13,6738.26,7066.96,165.21589999999998,0
+IMNN.US,D,20150717,000000,7066.96,7066.96,6847.83,6957.39,77.51,0
+IMNN.US,D,20150720,000000,6875.22,7203.91,6738.26,6765.65,89.54659,0
+IMNN.US,D,20150721,000000,6683.48,6875.22,6601.3,6710.87,61.25658999999999,0
+IMNN.US,D,20150722,000000,6656.09,6710.87,6573.91,6601.3,27.599999999999998,0
+IMNN.US,D,20150723,000000,6710.87,6957.39,6628.7,6847.83,92.53658999999999,0
+IMNN.US,D,20150724,000000,6875.22,7176.52,6875.22,7066.96,123.35589999999999,0
+IMNN.US,D,20150727,000000,7176.52,7203.91,6902.61,6957.39,84.63999999999999,0
+IMNN.US,D,20150728,000000,7121.74,7121.74,6601.3,6902.61,76.51329499999999,0
+IMNN.US,D,20150729,000000,6793.04,6820.43,6546.52,6656.09,96.44659,0
+IMNN.US,D,20150730,000000,6710.87,6984.78,6300,6409.57,77.73999999999998,0
+IMNN.US,D,20150731,000000,6354.78,6546.52,6190.43,6245.22,35.266589999999994,0
+IMNN.US,D,20150803,000000,6327.39,6327.39,5943.91,6108.26,73.063295,0
+IMNN.US,D,20150804,000000,6053.48,6409.57,6026.09,6190.43,48.37659,0
+IMNN.US,D,20150805,000000,6245.22,6354.78,5998.7,6053.48,30.896589999999996,0
+IMNN.US,D,20150806,000000,6793.04,6793.04,6245.22,6409.57,143.06,0
+IMNN.US,D,20150807,000000,6300,6519.13,6053.48,6108.26,37.183295,0
+IMNN.US,D,20150810,000000,6601.3,6601.3,6026.09,6163.04,81.113295,0
+IMNN.US,D,20150811,000000,6108.26,6327.39,6108.26,6163.04,43.46999999999999,0
+IMNN.US,D,20150812,000000,6163.04,6300,5998.7,6053.48,78.27658999999998,0
+IMNN.US,D,20150813,000000,6163.04,6245.22,6026.09,6190.43,59.8,0
+IMNN.US,D,20150814,000000,6108.26,6245.22,5998.7,6108.26,27.906589999999998,0
+IMNN.US,D,20150817,000000,5998.7,6108.26,5971.3,5998.7,49.833295,0
+IMNN.US,D,20150818,000000,6026.09,6135.65,5971.3,5998.7,27.216589999999997,0
+IMNN.US,D,20150819,000000,5998.7,6135.65,5642.61,5752.17,81.88,0
+IMNN.US,D,20150820,000000,5834.35,5834.35,5478.26,5533.04,51.98,0
+IMNN.US,D,20150821,000000,5478.26,5478.26,5204.35,5478.26,69.30658999999999,0
+IMNN.US,D,20150824,000000,4985.22,5204.35,4930.43,5122.17,62.79,0
+IMNN.US,D,20150825,000000,5259.13,5423.48,5067.39,5149.57,43.16329499999999,0
+IMNN.US,D,20150826,000000,5176.96,5231.74,4930.43,5204.35,56.04329499999999,0
+IMNN.US,D,20150827,000000,5313.91,5642.61,5231.74,5450.87,52.05658999999999,0
+IMNN.US,D,20150828,000000,5450.87,5642.61,5450.87,5642.61,29.593294999999998,0
+IMNN.US,D,20150831,000000,5670,5834.35,5560.43,5697.39,24.533295,0
+IMNN.US,D,20150901,000000,5615.22,5779.57,5505.65,5587.83,16.636589999999998,0
+IMNN.US,D,20150902,000000,5587.83,5806.96,5505.65,5533.04,16.483295,0
+IMNN.US,D,20150903,000000,5806.96,5806.96,5396.09,5423.48,25.299999999999997,0
+IMNN.US,D,20150904,000000,5341.3,5724.78,5286.52,5396.09,27.983295,0
+IMNN.US,D,20150908,000000,5752.17,6026.09,5560.43,5889.13,64.55329499999999,0
+IMNN.US,D,20150909,000000,5889.13,6190.43,5779.57,5779.57,55.89,0
+IMNN.US,D,20150910,000000,5724.78,6026.09,5724.78,5834.35,20.546589999999995,0
+IMNN.US,D,20150911,000000,5861.74,5861.74,5478.26,5587.83,75.05658999999999,0
+IMNN.US,D,20150914,000000,5478.26,5697.39,5478.26,5642.61,24.303294999999995,0
+IMNN.US,D,20150915,000000,5752.17,5971.3,5724.78,5779.57,58.80329499999999,0
+IMNN.US,D,20150916,000000,5752.17,5889.13,5587.83,5615.22,31.97,0
+IMNN.US,D,20150917,000000,5615.22,5779.57,5423.48,5533.04,48.76,0
+IMNN.US,D,20150918,000000,5505.65,5806.96,5505.65,5615.22,158.92999999999998,0
+IMNN.US,D,20150921,000000,5642.61,5697.39,5423.48,5505.65,68.53999999999999,0
+IMNN.US,D,20150922,000000,5478.26,5615.22,5204.35,5478.26,59.8,0
+IMNN.US,D,20150923,000000,5533.04,5533.04,5341.3,5423.48,23.536589999999997,0
+IMNN.US,D,20150924,000000,5478.26,5478.26,5259.13,5450.87,31.279999999999998,0
+IMNN.US,D,20150925,000000,5533.04,5587.83,5149.57,5259.13,49.06659,0
+IMNN.US,D,20150928,000000,5259.13,5396.09,4492.17,4903.04,104.49659,0
+IMNN.US,D,20150929,000000,4848.26,5122.17,4683.91,4766.09,47.60999999999999,0
+IMNN.US,D,20150930,000000,4820.87,4820.87,4464.78,4574.35,75.21,0
+IMNN.US,D,20151001,000000,4601.74,4738.7,4410,4519.57,55.89,0
+IMNN.US,D,20151002,000000,4574.35,4711.3,4437.39,4601.74,55.50658999999999,0
+IMNN.US,D,20151005,000000,4656.52,4848.26,4546.96,4683.91,42.933295,0
+IMNN.US,D,20151006,000000,4738.7,4875.65,4492.17,4711.3,42.243294999999996,0
+IMNN.US,D,20151007,000000,4711.3,4793.48,4601.74,4683.91,51.059999999999995,0
+IMNN.US,D,20151008,000000,4738.7,4793.48,4574.35,4656.52,16.253294999999998,0
+IMNN.US,D,20151009,000000,4601.74,5067.39,4601.74,5040,74.75,0
+IMNN.US,D,20151012,000000,5478.26,6080.87,5094.78,5259.13,782.7659,0
+IMNN.US,D,20151013,000000,5423.48,5423.48,4930.43,4930.43,99.13,0
+IMNN.US,D,20151014,000000,4985.22,5094.78,4656.52,4903.04,68.15659,0
+IMNN.US,D,20151015,000000,4985.22,5396.09,4957.83,5122.17,86.63329499999999,0
+IMNN.US,D,20151016,000000,5204.35,5341.3,5122.17,5204.35,50.906589999999994,0
+IMNN.US,D,20151019,000000,5231.74,5615.22,5204.35,5286.52,63.863294999999994,0
+IMNN.US,D,20151020,000000,5204.35,5615.22,5094.78,5176.96,23.153294999999996,0
+IMNN.US,D,20151021,000000,5259.13,5259.13,4875.65,4957.83,58.26659,0
+IMNN.US,D,20151022,000000,5012.61,5067.39,4957.83,4957.83,25.683295,0
+IMNN.US,D,20151023,000000,5040,5067.39,4957.83,5040,13.723294999999998,0
+IMNN.US,D,20151026,000000,5094.78,5094.78,4793.48,4875.65,51.443295,0
+IMNN.US,D,20151027,000000,4903.04,5094.78,4793.48,4875.65,57.04,0
+IMNN.US,D,20151028,000000,5040,5067.39,4793.48,4930.43,41.24659,0
+IMNN.US,D,20151029,000000,4930.43,5040,4875.65,4903.04,26.296589999999995,0
+IMNN.US,D,20151030,000000,4957.83,4985.22,4683.91,4683.91,41.323295,0
+IMNN.US,D,20151102,000000,4656.52,5204.09,4656.52,5122.17,54.203295,0
+IMNN.US,D,20151103,000000,5122.17,5478.26,5122.17,5259.13,52.74658999999999,0
+IMNN.US,D,20151104,000000,5313.91,5396.09,5204.35,5313.91,47.073295,0
+IMNN.US,D,20151105,000000,5368.7,5450.87,5094.78,5094.78,45.156589999999994,0
+IMNN.US,D,20151106,000000,5094.78,5149.57,4930.43,5094.78,35.419999999999995,0
+IMNN.US,D,20151109,000000,5423.48,5443.17,5018.09,5204.35,37.26,0
+IMNN.US,D,20151110,000000,5122.17,5204.35,4985.22,5204.35,23,0
+IMNN.US,D,20151111,000000,5231.74,5286.52,5067.39,5122.17,15.026589999999999,0
+IMNN.US,D,20151112,000000,5067.39,5094.78,4957.83,5040,25.146589999999996,0
+IMNN.US,D,20151113,000000,5067.39,5149.57,4930.43,5040,15.179999999999998,0
+IMNN.US,D,20151116,000000,5012.61,5176.96,4875.65,4930.43,56.963294999999995,0
+IMNN.US,D,20151117,000000,4903.04,5149.57,4820.87,4957.83,39.713294999999995,0
+IMNN.US,D,20151118,000000,4957.83,5149.57,4848.26,5012.61,18.93659,0
+IMNN.US,D,20151119,000000,5067.39,5204.35,4957.83,5040,22.463295,0
+IMNN.US,D,20151120,000000,4985.22,5176.96,4985.22,5094.78,26.75659,0
+IMNN.US,D,20151123,000000,5094.78,5204.35,4985.22,5040,22.386589999999998,0
+IMNN.US,D,20151124,000000,5094.78,5587.83,5040,5231.74,161,0
+IMNN.US,D,20151125,000000,5286.52,5615.22,5204.35,5505.65,116.53294999999999,0
+IMNN.US,D,20151127,000000,5587.83,5587.83,5478.26,5587.83,41.55329499999999,0
+IMNN.US,D,20151130,000000,5587.83,6217.83,5587.83,6190.43,193.89,0
+IMNN.US,D,20151201,000000,6327.39,6327.39,5622.65,5998.7,97.74999999999999,0
+IMNN.US,D,20151202,000000,6026.09,6026.09,5505.65,5697.39,58.419999999999995,0
+IMNN.US,D,20151203,000000,5697.39,5861.74,5505.65,5587.83,37.873295,0
+IMNN.US,D,20151204,000000,5533.04,5533.04,5231.74,5313.91,39.17659,0
+IMNN.US,D,20151207,000000,5341.3,5341.3,4957.83,5067.39,49.68,0
+IMNN.US,D,20151208,000000,5012.61,5341.3,4957.83,5231.74,45.38659,0
+IMNN.US,D,20151209,000000,5259.13,5313.91,5122.17,5231.74,24.45659,0
+IMNN.US,D,20151210,000000,5259.13,5450.87,5149.57,5423.48,18.553294999999995,0
+IMNN.US,D,20151211,000000,5396.09,5450.87,5067.39,5067.39,19.549999999999997,0
+IMNN.US,D,20151214,000000,5396.09,5396.09,4820.87,4930.43,42.01329499999999,0
+IMNN.US,D,20151215,000000,4957.83,4985.22,4793.48,4875.65,27.83,0
+IMNN.US,D,20151216,000000,5204.35,5204.35,4793.48,4903.04,119.36999999999999,0
+IMNN.US,D,20151217,000000,4820.87,4985.22,4820.87,4903.04,22.846589999999996,0
+IMNN.US,D,20151218,000000,4903.04,5259.13,4875.65,5149.57,53.896589999999996,0
+IMNN.US,D,20151221,000000,5094.78,5341.3,5094.78,5313.91,27.983295,0
+IMNN.US,D,20151222,000000,5341.3,5423.48,5313.91,5368.7,25.99,0
+IMNN.US,D,20151223,000000,5313.91,5450.87,5122.17,5450.87,26.52659,0
+IMNN.US,D,20151224,000000,5396.09,5505.65,5344.04,5450.87,13.493294999999998,0
+IMNN.US,D,20151228,000000,5450.87,5615.22,5313.91,5505.65,31.433294999999998,0
+IMNN.US,D,20151229,000000,5533.04,5560.43,5231.74,5286.52,23.613294999999997,0
+IMNN.US,D,20151230,000000,5231.74,5396.09,5176.96,5231.74,26.603294999999996,0
+IMNN.US,D,20151231,000000,5259.13,5450.87,5122.17,5259.13,28.29,0
+IMNN.US,D,20160104,000000,5286.52,5450.87,5122.17,5286.52,13.723294999999998,0
+IMNN.US,D,20160105,000000,5176.96,5313.65,5067.39,5204.35,17.09659,0
+IMNN.US,D,20160106,000000,5094.78,5176.96,4848.26,4875.65,22.386589999999998,0
+IMNN.US,D,20160107,000000,4793.48,4930.43,4793.48,4848.26,42.089999999999996,0
+IMNN.US,D,20160108,000000,5149.57,5176.96,4793.48,4957.83,16.56,0
+IMNN.US,D,20160111,000000,4930.43,5149.57,4108.7,4492.17,113.23658999999999,0
+IMNN.US,D,20160112,000000,4519.57,4519.57,4355.22,4464.78,24.45659,0
+IMNN.US,D,20160113,000000,4437.39,4491.91,3725.35,3780,113.08329499999998,0
+IMNN.US,D,20160114,000000,3834.78,3862.17,3560.87,3752.61,64.39999999999999,0
+IMNN.US,D,20160115,000000,3588.26,3643.04,3533.48,3533.48,41.783294999999995,0
+IMNN.US,D,20160119,000000,3560.87,3588.26,3286.96,3341.74,64.55329499999999,0
+IMNN.US,D,20160120,000000,3314.35,3615.65,3177.52,3560.87,90.85,0
+IMNN.US,D,20160121,000000,3560.87,3697.83,3506.09,3615.65,24.45659,0
+IMNN.US,D,20160122,000000,3697.83,3916.96,3674.48,3780,13.41659,0
+IMNN.US,D,20160125,000000,3780,3962.09,3725.22,3834.78,12.726589999999998,0
+IMNN.US,D,20160126,000000,3733.43,3834.78,3615.65,3780,14.26,0
+IMNN.US,D,20160127,000000,3697.83,3780,3616.17,3670.43,11.27,0
+IMNN.US,D,20160128,000000,3643.17,3700.57,3588.26,3670.43,17.09659,0
+IMNN.US,D,20160129,000000,3697.83,3968.35,3670.43,3780,13.57,0
+IMNN.US,D,20160201,000000,3643.04,3916.96,3615.65,3725.22,31.97,0
+IMNN.US,D,20160202,000000,3697.83,3697.83,3588.26,3643.04,5.596659,0
+IMNN.US,D,20160203,000000,3643.04,3752.61,3423.91,3533.48,12.726589999999998,0
+IMNN.US,D,20160204,000000,3556.7,3656.74,3506.09,3560.87,6.3633295,0
+IMNN.US,D,20160205,000000,3588.26,3588.39,3286.96,3423.91,28.213295,0
+IMNN.US,D,20160208,000000,3423.91,3423.91,3067.83,3067.83,44.083295,0
+IMNN.US,D,20160209,000000,3067.83,3150,3043.96,3094.96,10.196658999999999,0
+IMNN.US,D,20160210,000000,3262.83,3286.96,3013.04,3013.04,38.94658999999999,0
+IMNN.US,D,20160211,000000,3122.61,3122.61,2848.7,2876.09,67.69658999999999,0
+IMNN.US,D,20160212,000000,2958.26,3177.39,2848.7,2985.65,92.153295,0
+IMNN.US,D,20160216,000000,3067.83,3369.13,3067.83,3314.35,45.693295,0
+IMNN.US,D,20160217,000000,3369.13,3560.87,3369.13,3560.87,24.763295,0
+IMNN.US,D,20160218,000000,3533.48,3533.48,3286.96,3465,14.489999999999998,0
+IMNN.US,D,20160219,000000,3478.7,3478.7,3341.74,3451.3,13.493294999999998,0
+IMNN.US,D,20160222,000000,3451.3,3615.65,3451.3,3588.26,14.33659,0
+IMNN.US,D,20160223,000000,3560.61,3560.61,3341.74,3451.3,11.193329499999999,0
+IMNN.US,D,20160224,000000,3478.7,3588.26,3341.74,3588.26,12.26659,0
+IMNN.US,D,20160225,000000,3533.48,3533.48,3300.65,3314.35,14.33659,0
+IMNN.US,D,20160226,000000,3396.52,3533.48,3369.13,3533.48,10.656659,0
+IMNN.US,D,20160229,000000,3478.7,3588.26,3286.96,3369.13,14.106589999999999,0
+IMNN.US,D,20160301,000000,3204.78,3506.09,3204.78,3451.3,8.816659,0
+IMNN.US,D,20160302,000000,3506.09,3615.65,3478.7,3615.65,20.853294999999996,0
+IMNN.US,D,20160303,000000,3615.65,3615.65,3506.09,3506.09,16.483295,0
+IMNN.US,D,20160304,000000,3451.3,3670.43,3451.3,3588.26,26.75659,0
+IMNN.US,D,20160307,000000,3643.04,3999.13,3478.83,3916.96,45.156589999999994,0
+IMNN.US,D,20160308,000000,3944.35,4300.43,3916.96,4273.04,24.073294999999998,0
+IMNN.US,D,20160309,000000,4382.61,4382.61,3862.17,4012.83,23,0
+IMNN.US,D,20160310,000000,4026.65,4218.26,3862.17,3944.35,26.679999999999996,0
+IMNN.US,D,20160311,000000,3889.57,3971.74,3780,3875.87,11.346658999999999,0
+IMNN.US,D,20160314,000000,3862.17,3971.74,3752.61,3862.17,13.186589999999999,0
+IMNN.US,D,20160315,000000,4026.52,4026.52,3670.43,3834.78,17.55659,0
+IMNN.US,D,20160316,000000,3834.78,3834.78,3560.87,3615.65,11.346658999999999,0
+IMNN.US,D,20160317,000000,3643.04,4135.83,3643.04,3916.96,26.45,0
+IMNN.US,D,20160318,000000,3807.39,4108.7,3670.43,4108.7,28.749999999999996,0
+IMNN.US,D,20160321,000000,4108.7,4108.7,3889.57,3916.96,19.013295,0
+IMNN.US,D,20160322,000000,3944.35,4108.7,3924.39,4108.7,7.13,0
+IMNN.US,D,20160323,000000,4108.7,4108.7,3834.78,3944.35,5.9799999999999995,0
+IMNN.US,D,20160324,000000,3971.74,4245.65,3834.78,4245.65,20.009999999999998,0
+IMNN.US,D,20160328,000000,4245.65,4245.65,4053.91,4163.48,13.033294999999999,0
+IMNN.US,D,20160329,000000,4163.48,4327.83,3834.78,4190.87,28.136589999999998,0
+IMNN.US,D,20160330,000000,4053.91,4245.65,3889.57,3999.13,17.403295,0
+IMNN.US,D,20160331,000000,3916.96,4163.48,3916.96,3999.13,12.726589999999998,0
+IMNN.US,D,20160401,000000,3944.35,4190.87,3944.35,4026.52,13.57,0
+IMNN.US,D,20160404,000000,3971.74,4026.52,3670.43,3862.17,30.359999999999996,0
+IMNN.US,D,20160405,000000,3834.78,3992.22,3834.78,3848.48,11.4233295,0
+IMNN.US,D,20160406,000000,3930.65,4081.3,3752.61,3834.78,27.983295,0
+IMNN.US,D,20160407,000000,3765.65,3807.39,3697.83,3807.39,6.593329499999999,0
+IMNN.US,D,20160408,000000,3780,3834.52,3725.22,3752.61,14.796589999999998,0
+IMNN.US,D,20160411,000000,3643.04,3752.61,3643.04,3670.43,31.356589999999997,0
+IMNN.US,D,20160412,000000,3643.04,3989.48,3588.26,3862.17,16.713295,0
+IMNN.US,D,20160413,000000,3889.57,4108.7,3889.57,4053.91,42.089999999999996,0
+IMNN.US,D,20160414,000000,4136.09,4245.65,4081.3,4190.87,19.549999999999997,0
+IMNN.US,D,20160415,000000,4218.26,4382.61,4218.26,4218.26,33.963294999999995,0
+IMNN.US,D,20160418,000000,4245.65,4464.78,4190.87,4410,17.173294999999996,0
+IMNN.US,D,20160419,000000,4683.91,4875.65,4355.22,4738.7,76.13,0
+IMNN.US,D,20160420,000000,4738.7,4766.09,4273.04,4382.61,23.383295,0
+IMNN.US,D,20160421,000000,4300.43,4492.17,4245.65,4245.65,10.12,0
+IMNN.US,D,20160422,000000,4190.87,4464.78,4190.87,4355.22,17.403295,0
+IMNN.US,D,20160425,000000,4300.43,4519.57,4053.91,4245.65,6.133329499999999,0
+IMNN.US,D,20160426,000000,4711.3,4711.3,4081.3,4163.48,17.709999999999997,0
+IMNN.US,D,20160427,000000,4218.26,4382.61,4053.91,4163.48,15.946589999999999,0
+IMNN.US,D,20160428,000000,4190.87,4437.39,3971.74,4136.09,17.633294999999997,0
+IMNN.US,D,20160429,000000,4163.48,4327.83,3916.96,4026.52,15.563295,0
+IMNN.US,D,20160502,000000,4656.52,4656.52,4081.3,4136.09,37.71999999999999,0
+IMNN.US,D,20160503,000000,4245.65,4327.83,4136.09,4245.65,9.429999999999998,0
+IMNN.US,D,20160504,000000,4218.26,4327.83,4081.3,4163.48,9.429999999999998,0
+IMNN.US,D,20160505,000000,4108.7,4273.04,3971.74,4218.26,7.053329499999999,0
+IMNN.US,D,20160506,000000,4245.65,4245.65,3971.74,4136.09,5.596659,0
+IMNN.US,D,20160509,000000,4053.91,4190.87,4026.52,4053.91,17.633294999999997,0
+IMNN.US,D,20160510,000000,4026.52,4218.26,3971.74,4190.87,8.28,0
+IMNN.US,D,20160511,000000,4190.87,4245.65,4108.7,4218.26,18.553294999999995,0
+IMNN.US,D,20160512,000000,4190.87,4190.87,3971.74,3971.74,15.87,0
+IMNN.US,D,20160513,000000,3971.74,4218,3916.96,4081.3,22.463295,0
+IMNN.US,D,20160516,000000,3971.74,4163.48,3971.74,4081.3,7.973329499999999,0
+IMNN.US,D,20160517,000000,3999.13,4053.91,3971.87,4053.91,9.966659,0
+IMNN.US,D,20160518,000000,4081.3,4081.3,3944.35,4053.91,7.513329499999999,0
+IMNN.US,D,20160519,000000,4108.7,4108.7,3889.57,3930.65,11.193329499999999,0
+IMNN.US,D,20160520,000000,4081.3,4081.3,3889.57,3889.57,10.886658999999998,0
+IMNN.US,D,20160523,000000,3971.74,4026.52,3807.39,4026.52,18.93659,0
+IMNN.US,D,20160524,000000,4108.7,4108.7,3971.74,4081.3,12.726589999999998,0
+IMNN.US,D,20160525,000000,4026.52,4355.22,3999.13,4300.43,50.44658999999999,0
+IMNN.US,D,20160526,000000,4382.61,4382.61,4053.91,4108.7,23.843294999999998,0
+IMNN.US,D,20160527,000000,4108.7,4204.57,3725.22,3862.17,82.87659,0
+IMNN.US,D,20160531,000000,3916.96,3999.13,3670.43,3697.83,28.82659,0
+IMNN.US,D,20160601,000000,3697.83,3780,3560.87,3780,73.90659,0
+IMNN.US,D,20160602,000000,3779.74,3780,3725.22,3752.74,14.489999999999998,0
+IMNN.US,D,20160603,000000,3682.7,3780,3682.7,3780,14.796589999999998,0
+IMNN.US,D,20160606,000000,3834.78,3834.78,3726.39,3834.78,21.696589999999997,0
+IMNN.US,D,20160607,000000,3834.78,3834.78,3780,3808.17,23.30659,0
+IMNN.US,D,20160608,000000,3862.17,3916.96,3752.61,3862.17,21.849999999999998,0
+IMNN.US,D,20160609,000000,3916.96,3916.96,3841.43,3889.57,5.52,0
+IMNN.US,D,20160610,000000,3807.39,3862.17,3725.22,3834.78,12.879999999999999,0
+IMNN.US,D,20160613,000000,3834.78,3889.57,3643.04,3670.43,32.046589999999995,0
+IMNN.US,D,20160614,000000,3752.61,3752.61,3451.3,3697.83,89.31658999999999,0
+IMNN.US,D,20160615,000000,3725.22,3725.22,3643.04,3697.83,12.49659,0
+IMNN.US,D,20160616,000000,3725.22,3725.22,3670.43,3684.13,9.889999999999999,0
+IMNN.US,D,20160617,000000,3643.04,3697.83,3423.91,3506.09,30.053294999999995,0
+IMNN.US,D,20160620,000000,3478.7,3588,3478.7,3560.87,7.053329499999999,0
+IMNN.US,D,20160621,000000,3643.04,3725.22,3451.43,3533.48,26.143295,0
+IMNN.US,D,20160622,000000,3590.35,3670.43,3451.3,3506.09,20.623295,0
+IMNN.US,D,20160623,000000,3577.3,3588.39,3533.48,3533.48,10.35,0
+IMNN.US,D,20160624,000000,3423.91,3533.48,3423.91,3478.7,11.729999999999999,0
+IMNN.US,D,20160627,000000,3423.91,3506.61,3287.09,3423.91,39.63659,0
+IMNN.US,D,20160628,000000,3396.52,3560.87,3396.52,3478.83,50.14,0
+IMNN.US,D,20160629,000000,3396.65,3560.87,3396.65,3533.48,51.90329499999999,0
+IMNN.US,D,20160630,000000,3560.87,3588.26,3478.7,3574.57,10.5033295,0
+IMNN.US,D,20160701,000000,3478.83,3533.48,3478.7,3506.09,33.963294999999995,0
+IMNN.US,D,20160705,000000,3506.09,3629.35,3506.09,3629.35,49.91,0
+IMNN.US,D,20160706,000000,3451.3,3697.83,3423.91,3629.35,25.759999999999998,0
+IMNN.US,D,20160707,000000,3615.65,3725.22,3564.13,3569.61,10.426658999999999,0
+IMNN.US,D,20160708,000000,3615.65,3725.22,3506.09,3560.87,11.959999999999999,0
+IMNN.US,D,20160711,000000,3615.65,3643.04,3478.7,3560.61,78.123295,0
+IMNN.US,D,20160712,000000,3588.26,3588.26,3451.3,3451.3,34.65329499999999,0
+IMNN.US,D,20160713,000000,3423.91,3560.87,3286.96,3396.52,39.483295,0
+IMNN.US,D,20160714,000000,3341.74,3478.7,3341.74,3423.91,18.859999999999996,0
+IMNN.US,D,20160715,000000,3423.91,3478.7,3369.13,3432.13,9.736658999999998,0
+IMNN.US,D,20160718,000000,3506.09,3533.48,3423.91,3533.48,30.513295,0
+IMNN.US,D,20160719,000000,3533.48,3533.48,3423.91,3506.09,15.103295,0
+IMNN.US,D,20160720,000000,3440.35,3560.87,3440.35,3534.65,20.009999999999998,0
+IMNN.US,D,20160721,000000,3506.09,3560.87,3341.74,3369.13,24.609999999999996,0
+IMNN.US,D,20160722,000000,3369.13,3421.17,3300.65,3314.35,44.61999999999999,0
+IMNN.US,D,20160725,000000,3478.7,3588,3423.91,3451.3,34.73,0
+IMNN.US,D,20160726,000000,3533.48,3533.48,3445.96,3506.09,7.359999999999999,0
+IMNN.US,D,20160727,000000,3560.87,3560.87,3451.3,3506.09,14.719999999999999,0
+IMNN.US,D,20160728,000000,3533.48,3533.48,3341.74,3369.13,21.92659,0
+IMNN.US,D,20160729,000000,3533.48,3533.48,3314.35,3369.13,11.04,0
+IMNN.US,D,20160801,000000,3423.91,3451.3,3314.48,3341.74,11.4233295,0
+IMNN.US,D,20160802,000000,3321.13,3343.04,3286.96,3286.96,14.56659,0
+IMNN.US,D,20160803,000000,3286.96,3354.78,3232.17,3273.26,21.466589999999997,0
+IMNN.US,D,20160804,000000,3314.35,3369.13,3269.74,3341.74,11.883294999999999,0
+IMNN.US,D,20160805,000000,3314.35,3396.52,3286.96,3369.13,17.786589999999997,0
+IMNN.US,D,20160808,000000,3423.91,3423.91,3382.83,3423.91,16.636589999999998,0
+IMNN.US,D,20160809,000000,3478.7,3560.87,3286.96,3423.91,49.06659,0
+IMNN.US,D,20160810,000000,3369.13,3451.3,3369.13,3423.91,12.95659,0
+IMNN.US,D,20160811,000000,3396.52,3423.91,3286.96,3396.52,31.12659,0
+IMNN.US,D,20160812,000000,3478.7,3478.7,3286.96,3286.96,25.759999999999998,0
+IMNN.US,D,20160815,000000,3506.09,3533.22,3314.35,3423.91,60.336589999999994,0
+IMNN.US,D,20160816,000000,3423.91,3451.3,3369.13,3423.91,32.27659,0
+IMNN.US,D,20160817,000000,3396.52,3506.09,3369.13,3423.91,23.766589999999997,0
+IMNN.US,D,20160818,000000,3423.91,3478.7,3369.13,3451.3,21.849999999999998,0
+IMNN.US,D,20160819,000000,3423.91,3834.78,3423.91,3615.65,243.26294999999996,0
+IMNN.US,D,20160822,000000,3533.48,3670.43,3451.3,3670.43,32.96659,0
+IMNN.US,D,20160823,000000,3643.04,3697.83,3588.26,3615.78,16.86659,0
+IMNN.US,D,20160824,000000,3618.52,3643.04,3423.91,3478.7,15.486589999999998,0
+IMNN.US,D,20160825,000000,3423.91,3494.87,3314.35,3369.13,24.763295,0
+IMNN.US,D,20160826,000000,3369.13,3396.52,3286.96,3341.74,41.783294999999995,0
+IMNN.US,D,20160829,000000,3341.74,3351.91,3286.96,3341.74,27.676589999999997,0
+IMNN.US,D,20160830,000000,3341.74,3506.09,3341.74,3423.91,11.193329499999999,0
+IMNN.US,D,20160831,000000,3423.91,3423.91,3286.96,3396.52,24.84,0
+IMNN.US,D,20160901,000000,3396.52,3396.52,3314.09,3341.74,9.046659,0
+IMNN.US,D,20160902,000000,3423.91,3423.91,3286.96,3286.96,14.489999999999998,0
+IMNN.US,D,20160906,000000,3341.74,3407.48,3286.96,3286.96,30.973294999999997,0
+IMNN.US,D,20160907,000000,3341.74,3451.3,3286.96,3286.96,15.409999999999998,0
+IMNN.US,D,20160908,000000,3286.96,3423.91,3286.96,3286.96,15.179999999999998,0
+IMNN.US,D,20160909,000000,3314.35,3341.74,3303.91,3314.35,13.186589999999999,0
+IMNN.US,D,20160912,000000,3670.43,3780,3341.74,3432.91,365.16294999999997,0
+IMNN.US,D,20160913,000000,3423.91,3451.3,3314.35,3451.3,41.55329499999999,0
+IMNN.US,D,20160914,000000,3423.91,3451.3,3314.35,3369.13,24.303294999999995,0
+IMNN.US,D,20160915,000000,3423.91,3506.09,3341.74,3341.74,49.756589999999996,0
+IMNN.US,D,20160916,000000,3369.13,3451.3,3314.35,3341.74,37.49,0
+IMNN.US,D,20160919,000000,3369.13,3525.26,3341.74,3341.74,21.39,0
+IMNN.US,D,20160920,000000,3396.52,3506.09,3341.74,3478.7,38.64,0
+IMNN.US,D,20160921,000000,3423.91,3533.48,3369.13,3396.52,58.03659,0
+IMNN.US,D,20160922,000000,3369.13,3533.48,3369.13,3396.52,42.55,0
+IMNN.US,D,20160923,000000,3369.13,3560.87,3369.13,3451.3,34.193295,0
+IMNN.US,D,20160926,000000,3478.7,3506.09,3341.74,3396.52,23,0
+IMNN.US,D,20160927,000000,3369.13,3451.3,3314.35,3396.52,23.766589999999997,0
+IMNN.US,D,20160928,000000,3314.35,3423.91,3314.35,3341.74,5.289999999999999,0
+IMNN.US,D,20160929,000000,3341.74,3396.52,3286.96,3314.35,27.983295,0
+IMNN.US,D,20160930,000000,3369.13,3396.52,3286.96,3341.74,22.309999999999995,0
+IMNN.US,D,20161003,000000,3396.52,3396.52,3286.96,3286.96,20.546589999999995,0
+IMNN.US,D,20161004,000000,3314.35,3369.13,3286.96,3286.96,27.676589999999997,0
+IMNN.US,D,20161005,000000,3369.13,3369.13,3286.96,3286.96,13.339999999999998,0
+IMNN.US,D,20161006,000000,3289.7,3314.35,3286.96,3286.96,16.713295,0
+IMNN.US,D,20161007,000000,3286.96,3314.35,3067.83,3150,47.38,0
+IMNN.US,D,20161010,000000,3150,3232.17,3109.04,3204.78,24.993294999999996,0
+IMNN.US,D,20161011,000000,3259.57,3259.57,3122.61,3122.61,26.833295,0
+IMNN.US,D,20161012,000000,3153.26,3204.78,3122.74,3177.39,14.95,0
+IMNN.US,D,20161013,000000,3150,3163.7,3095.22,3095.22,12.26659,0
+IMNN.US,D,20161014,000000,3122.61,3204.78,3067.83,3095.22,19.32,0
+IMNN.US,D,20161017,000000,3067.83,3115.17,2961,2985.65,31.97,0
+IMNN.US,D,20161018,000000,3040.43,3095.22,2958.26,2985.65,13.876589999999998,0
+IMNN.US,D,20161019,000000,2985.65,3067.83,2958.26,3067.83,21.466589999999997,0
+IMNN.US,D,20161020,000000,3013.04,3204.78,2996.61,3150,35.879999999999995,0
+IMNN.US,D,20161021,000000,3177.39,3177.39,3067.83,3177.39,11.80659,0
+IMNN.US,D,20161024,000000,2903.48,3067.83,2903.48,2985.65,30.973294999999997,0
+IMNN.US,D,20161025,000000,2930.87,3040.43,2930.87,2958.26,8.4333295,0
+IMNN.US,D,20161026,000000,2930.87,3013.04,2930.87,2985.65,23.766589999999997,0
+IMNN.US,D,20161027,000000,3013.04,3013.04,2930.87,2958.26,17.863295,0
+IMNN.US,D,20161028,000000,2931,2985.65,2793.91,2840.48,19.62659,0
+IMNN.US,D,20161031,000000,2821.3,2958.26,2821.3,2848.83,12.803294999999999,0
+IMNN.US,D,20161101,000000,2985.65,2985.65,2696.09,2699.35,47.839999999999996,0
+IMNN.US,D,20161102,000000,2739.13,2739.13,2629.57,2684.35,48.836589999999994,0
+IMNN.US,D,20161103,000000,2739.13,2739.13,2413.17,2437.83,73.98329499999998,0
+IMNN.US,D,20161104,000000,2328.26,2597.22,2328.26,2492.61,29.593294999999998,0
+IMNN.US,D,20161107,000000,2547.39,2549.48,2465.22,2492.61,28.673294999999996,0
+IMNN.US,D,20161108,000000,2492.61,2629.57,2437.83,2437.83,17.863295,0
+IMNN.US,D,20161109,000000,2574.78,2602.17,2443.43,2520,31.203294999999997,0
+IMNN.US,D,20161110,000000,2574.78,2574.78,2437.83,2506.3,60.489999999999995,0
+IMNN.US,D,20161111,000000,2465.22,2526.26,2328.26,2369.35,113.23658999999999,0
+IMNN.US,D,20161114,000000,2391.78,2391.78,2246.09,2328.39,60.643294999999995,0
+IMNN.US,D,20161115,000000,2328,2328.26,2136.52,2232.39,58.573295,0
+IMNN.US,D,20161116,000000,2232.39,2464.96,2232.13,2355.65,33.42659,0
+IMNN.US,D,20161117,000000,2355.65,2379.13,2304.78,2379.13,20.393295,0
+IMNN.US,D,20161118,000000,2410.17,2410.17,2191.3,2328.26,50.21659,0
+IMNN.US,D,20161121,000000,2300.87,2446.04,2246.09,2300.87,19.703294999999997,0
+IMNN.US,D,20161122,000000,2328.26,2396.48,2300.87,2340.39,19.243295,0
+IMNN.US,D,20161123,000000,2437.83,2437.83,2251.57,2317.3,30.59,0
+IMNN.US,D,20161125,000000,2280.91,2410.43,2273.48,2350.17,12.573294999999998,0
+IMNN.US,D,20161128,000000,2273.48,2350.17,2059.83,2109.13,58.80329499999999,0
+IMNN.US,D,20161129,000000,2168.22,2191.3,1972.17,2054.35,38.563295,0
+IMNN.US,D,20161130,000000,2437.83,2437.83,1698.26,1785.91,255.45295,0
+IMNN.US,D,20161201,000000,1917.39,1971.91,1786.96,1862.61,72.52659,0
+IMNN.US,D,20161202,000000,1725.65,1944.78,1725.65,1862.61,36.41659,0
+IMNN.US,D,20161205,000000,1807.83,1943.61,1753.04,1818.78,38.94658999999999,0
+IMNN.US,D,20161206,000000,1834.17,1916.61,1807.83,1835.22,46.613294999999994,0
+IMNN.US,D,20161207,000000,1917.39,1917.39,1785.91,1861.96,43.699999999999996,0
+IMNN.US,D,20161208,000000,1862.61,1862.61,1753.04,1757.09,46.919999999999995,0
+IMNN.US,D,20161209,000000,1753.04,1890,1753.04,1835.48,35.03659,0
+IMNN.US,D,20161212,000000,1890,1890,1780.7,1821.52,23.996589999999998,0
+IMNN.US,D,20161213,000000,1796.61,1890,1684.04,1711.96,57.34658999999999,0
+IMNN.US,D,20161214,000000,1722.91,1753.04,1533.91,1588.96,84.33329499999999,0
+IMNN.US,D,20161215,000000,1564.57,1564.57,1397.22,1397.22,117.83589999999998,0
+IMNN.US,D,20161216,000000,1288.21,1615.83,1233.16,1287.39,271.86,0
+IMNN.US,D,20161219,000000,1301.09,1369.57,1246.3,1260,141.2959,0
+IMNN.US,D,20161220,000000,1287.39,1614.39,849.13,931.304,631.0429499999999,0
+IMNN.US,D,20161221,000000,1013.48,1013.75,934.313,988,286.6559,0
+IMNN.US,D,20161222,000000,1013.48,1013.48,958.696,959.513,105.49329499999999,0
+IMNN.US,D,20161223,000000,1013.48,1040.87,936.783,986.087,278.8359,0
+IMNN.US,D,20161227,000000,1013.48,1013.75,958.696,972.391,237.66589999999997,0
+IMNN.US,D,20161228,000000,961.435,986.087,903.913,934.591,118.83294999999998,0
+IMNN.US,D,20161229,000000,931.304,986.087,821.739,849.13,338.33,0
+IMNN.US,D,20161230,000000,849.13,903.913,794.348,832.422,271.55295,0
+IMNN.US,D,20170103,000000,857.348,903.913,832.97,862.826,95.603295,0
+IMNN.US,D,20170104,000000,903.913,903.913,855.157,888.574,122.28294999999999,0
+IMNN.US,D,20170105,000000,893.504,984.713,876.522,879.261,483.69,0
+IMNN.US,D,20170106,000000,876.791,894.87,838.996,862.826,208.14999999999998,0
+IMNN.US,D,20170109,000000,876.522,876.522,849.13,851.596,127.41999999999999,0
+IMNN.US,D,20170110,000000,866.935,866.935,822.013,849.404,137.3859,0
+IMNN.US,D,20170111,000000,934.313,1068.26,855.978,902.539,1308.1595,0
+IMNN.US,D,20170112,000000,917.609,1232.33,890.217,1060.04,2455.4799999999996,0
+IMNN.US,D,20170113,000000,1068.26,1095.65,931.304,1068.26,713.8429499999999,0
+IMNN.US,D,20170117,000000,1679.87,1711.96,1316.48,1396.96,4171.808999999999,0
+IMNN.US,D,20170118,000000,1454.22,1506.52,1125.78,1125.78,1104.4599999999998,0
+IMNN.US,D,20170119,000000,1177.83,1177.83,1068.26,1112.09,334.41999999999996,0
+IMNN.US,D,20170120,000000,1101.13,1123.04,986.087,1068.26,280.14,0
+IMNN.US,D,20170123,000000,1095.65,1120.03,1013.48,1065.52,216.58294999999998,0
+IMNN.US,D,20170124,000000,1077.03,1095.65,1027.17,1049.09,161.9959,0
+IMNN.US,D,20170125,000000,1092.63,1092.63,1041.42,1077.57,155.25,0
+IMNN.US,D,20170126,000000,1086.34,1086.34,1040.87,1055.66,114.61658999999999,0
+IMNN.US,D,20170127,000000,1068.26,1081.68,1041.14,1061.41,127.80294999999998,0
+IMNN.US,D,20170130,000000,1078.67,1086.06,1010.74,1034.57,168.35999999999999,0
+IMNN.US,D,20170131,000000,1038.13,1040.87,958.696,961.983,145.97295,0
+IMNN.US,D,20170201,000000,958.696,1018.96,958.696,1008.55,79.58,0
+IMNN.US,D,20170202,000000,1012.93,1013.48,972.391,999.783,53.13,0
+IMNN.US,D,20170203,000000,1012.65,1039.5,980.878,1029.09,109.78658999999999,0
+IMNN.US,D,20170206,000000,1043.61,1076.2,1001.15,1014.3,227.23999999999998,0
+IMNN.US,D,20170207,000000,998.409,1038.13,961.983,963.626,283.8959,0
+IMNN.US,D,20170208,000000,966.913,1040.87,961.435,1029.09,283.4359,0
+IMNN.US,D,20170209,000000,1040.87,1479.13,1040.32,1307.35,1378.62,0
+IMNN.US,D,20170210,000000,1205.49,1241.1,1095.65,1231.78,346.22589999999997,0
+IMNN.US,D,20170213,000000,1218.91,1292.87,1040.87,1063.05,420.74589999999995,0
+IMNN.US,D,20170214,000000,1068.26,1068.26,876.791,903.913,1316.5199999999998,0
+IMNN.US,D,20170215,000000,525.913,661.774,506.739,630,11180.759999999998,0
+IMNN.US,D,20170216,000000,612.743,643.696,579.6,625.343,1949.5489999999998,0
+IMNN.US,D,20170217,000000,630,703.957,604.252,684.783,2047.2989999999998,0
+IMNN.US,D,20170221,000000,730.526,739.565,609.457,609.457,1577.8,0
+IMNN.US,D,20170222,000000,633.013,679.304,616.304,647.53,973.6659,0
+IMNN.US,D,20170223,000000,648.9,656.022,618.77,637.943,461.53294999999997,0
+IMNN.US,D,20170224,000000,630,640.957,575.217,575.217,604.7458999999999,0
+IMNN.US,D,20170227,000000,628.63,643.696,604.526,639.313,633.7259,0
+IMNN.US,D,20170228,000000,656.843,657.391,608.635,608.635,557.9799999999999,0
+IMNN.US,D,20170301,000000,630,654.652,611.922,643.696,400.9659,0
+IMNN.US,D,20170302,000000,643.422,643.696,616.578,619.317,319.85294999999996,0
+IMNN.US,D,20170303,000000,650.27,657.117,619.043,633.835,367.61589999999995,0
+IMNN.US,D,20170306,000000,624.522,634.657,602.609,608.087,388.85294999999996,0
+IMNN.US,D,20170307,000000,625.343,625.343,580.696,580.696,438.15,0
+IMNN.US,D,20170308,000000,602.609,624.522,580.696,603.704,204.39294999999998,0
+IMNN.US,D,20170309,000000,622.878,917.33,609.73,910.757,4094.299,0
+IMNN.US,D,20170310,000000,823.109,849.13,690.809,766.957,2686.3999999999996,0
+IMNN.US,D,20170313,000000,780.378,805.304,699.848,712.174,1001.3429499999999,0
+IMNN.US,D,20170314,000000,739.565,739.565,661.774,673.278,598,0
+IMNN.US,D,20170315,000000,709.161,876.522,674.922,794.348,2323.1495,0
+IMNN.US,D,20170316,000000,871.043,1013.48,821.739,821.739,5510.489499999999,0
+IMNN.US,D,20170317,000000,834.065,834.065,739.565,739.565,1583.78,0
+IMNN.US,D,20170320,000000,780.378,847.761,739.565,821.739,1057.6929499999999,0
+IMNN.US,D,20170321,000000,819.274,821.739,753.261,762.848,758.9229499999999,0
+IMNN.US,D,20170322,000000,760.657,766.957,721.761,721.761,514.28,0
+IMNN.US,D,20170323,000000,734.635,752.987,725.87,736.552,312.41589999999997,0
+IMNN.US,D,20170324,000000,739.565,758.739,725.87,747.783,357.57295,0
+IMNN.US,D,20170327,000000,725.87,752.987,720.665,729.978,378.12,0
+IMNN.US,D,20170328,000000,729.43,862.826,729.157,805.304,1433.7395,0
+IMNN.US,D,20170329,000000,768.326,849.13,766.957,815.987,685.0929499999999,0
+IMNN.US,D,20170330,000000,794.348,807.77,770.243,783.391,337.17999999999995,0
+IMNN.US,D,20170331,000000,782.022,808.043,780.652,791.609,305.36295,0
+IMNN.US,D,20170403,000000,805.304,862.826,788.87,835.435,899.45295,0
+IMNN.US,D,20170404,000000,829.957,849.13,794.348,794.348,381.72294999999997,0
+IMNN.US,D,20170405,000000,815.713,815.713,739.565,739.839,540.27,0
+IMNN.US,D,20170406,000000,794.074,794.074,714.913,765.861,729.48295,0
+IMNN.US,D,20170407,000000,764.217,779.283,739.565,753.261,214.12999999999997,0
+IMNN.US,D,20170410,000000,821.739,931.304,766.957,780.652,2262.5099999999998,0
+IMNN.US,D,20170411,000000,819,821.739,780.652,794.348,517.6529499999999,0
+IMNN.US,D,20170412,000000,821.739,849.13,794.348,812.152,378.34999999999997,0
+IMNN.US,D,20170413,000000,931.304,958.965,821.739,834.339,2713.31,0
+IMNN.US,D,20170417,000000,821.739,870.496,805.578,844.2,481.31295,0
+IMNN.US,D,20170418,000000,812.152,820.643,769.97,782.296,652.1259,0
+IMNN.US,D,20170419,000000,783.117,794.074,753.261,756.822,462.07,0
+IMNN.US,D,20170420,000000,790.239,821.739,756.274,805.304,351.2099999999999,0
+IMNN.US,D,20170421,000000,808.043,819,775.174,794.348,202.39999999999998,0
+IMNN.US,D,20170424,000000,794.074,821.739,772.983,780.926,507.84,0
+IMNN.US,D,20170425,000000,780.652,815.165,772.435,774.626,351.36295,0
+IMNN.US,D,20170426,000000,772.435,776.543,691.63,776.543,601.91,0
+IMNN.US,D,20170427,000000,758.465,780.652,739.565,739.565,407.25294999999994,0
+IMNN.US,D,20170428,000000,766.957,766.957,725.87,745.043,381.34,0
+IMNN.US,D,20170501,000000,736.826,755.726,715.187,716.283,311.19,0
+IMNN.US,D,20170502,000000,715.187,720.665,630,657.391,807.9129499999999,0
+IMNN.US,D,20170503,000000,630,682.043,630,671.087,403.49589999999995,0
+IMNN.US,D,20170504,000000,712.174,726.965,630,668.074,517.27,0
+IMNN.US,D,20170505,000000,630,684.783,630,675.196,243.10999999999999,0
+IMNN.US,D,20170508,000000,684.783,684.783,630.274,656.022,324.37589999999994,0
+IMNN.US,D,20170509,000000,656.022,670.813,605.348,645.339,494.57589999999993,0
+IMNN.US,D,20170510,000000,657.391,657.391,630,649.174,317.24589999999995,0
+IMNN.US,D,20170511,000000,665.883,668.348,635.752,668.074,233.9859,0
+IMNN.US,D,20170512,000000,739.565,794.074,657.391,657.391,1151.0694999999998,0
+IMNN.US,D,20170515,000000,684.783,684.783,633.287,652.461,326.44589999999994,0
+IMNN.US,D,20170516,000000,630,673.004,605.348,622.878,258.8259,0
+IMNN.US,D,20170517,000000,608.635,630,602.609,602.609,280.2159,0
+IMNN.US,D,20170518,000000,602.609,629.178,602.061,622.057,168.12999999999997,0
+IMNN.US,D,20170519,000000,630,684.783,616.304,679.578,481.84999999999997,0
+IMNN.US,D,20170522,000000,676.565,679.03,636.848,645.065,143.98,0
+IMNN.US,D,20170523,000000,657.391,671.087,642.326,653.283,123.05,0
+IMNN.US,D,20170524,000000,671.087,734.087,642.326,684.783,350.44295,0
+IMNN.US,D,20170525,000000,684.783,688.891,638.217,654.104,219.0359,0
+IMNN.US,D,20170526,000000,657.391,684.783,616.304,630,301.91294999999997,0
+IMNN.US,D,20170530,000000,645.652,675.978,491.087,526.67,1443.3995,0
+IMNN.US,D,20170531,000000,512.609,534.13,469.565,534.13,2547.25,0
+IMNN.US,D,20170601,000000,522.391,522.391,493.043,506.739,904.2829499999999,0
+IMNN.US,D,20170602,000000,489.13,528.261,489.13,520.435,1514.4695,0
+IMNN.US,D,20170605,000000,763.043,970.435,624.13,645.457,113474.64,0
+IMNN.US,D,20170606,000000,686.739,692.609,508.696,557.609,14855.699999999999,0
+IMNN.US,D,20170607,000000,557.609,616.304,489.13,586.957,4524.5599999999995,0
+IMNN.US,D,20170608,000000,573.261,635.87,571.304,628.043,3317.589,0
+IMNN.US,D,20170609,000000,559.565,602.609,547.826,565.435,3800.129,0
+IMNN.US,D,20170612,000000,557.609,557.609,530.217,543.913,1584.9299999999998,0
+IMNN.US,D,20170613,000000,541.957,557.609,512.804,540,2174.3395,0
+IMNN.US,D,20170614,000000,547.826,551.713,520.8,538.043,1360.1395,0
+IMNN.US,D,20170615,000000,518.478,526.304,397.174,401.087,6631.2795,0
+IMNN.US,D,20170616,000000,647.609,704.348,541.957,626.087,38930.72,0
+IMNN.US,D,20170619,000000,491.087,504.783,461.739,477.391,9787.419999999998,0
+IMNN.US,D,20170620,000000,471.522,475.435,429.143,448.043,3848.9694999999997,0
+IMNN.US,D,20170621,000000,444.13,489.13,424.565,473.478,2786.519,0
+IMNN.US,D,20170622,000000,461.739,604.565,459.783,514.565,15941.3,0
+IMNN.US,D,20170623,000000,481.304,504.783,459.783,467.609,3014.8399999999997,0
+IMNN.US,D,20170626,000000,481.304,483.261,438.261,463.696,1298.81,0
+IMNN.US,D,20170627,000000,459.783,467.609,432.391,432.391,2257.1394999999998,0
+IMNN.US,D,20170628,000000,434.348,434.361,410.87,418.696,2539.4299999999994,0
+IMNN.US,D,20170629,000000,428.478,428.478,397.174,401.087,1445.4695,0
+IMNN.US,D,20170630,000000,405,412.826,397.174,401.087,923.68,0
+IMNN.US,D,20170703,000000,399.13,399.13,393.261,395.217,337.56295,0
+IMNN.US,D,20170705,000000,514.565,586.957,461.739,473.478,59434.07,0
+IMNN.US,D,20170706,000000,391.304,391.304,371.739,375.652,11910.78,0
+IMNN.US,D,20170707,000000,375.652,377.609,354.13,373.696,3605.1694999999995,0
+IMNN.US,D,20170710,000000,381.522,381.522,365.87,375.652,2004.059,0
+IMNN.US,D,20170711,000000,371.739,375.652,361.957,369.783,1123.3959,0
+IMNN.US,D,20170712,000000,375.652,375.652,363.913,369.783,1498.5189999999998,0
+IMNN.US,D,20170713,000000,369.783,371.596,361.957,365.87,876.3759,0
+IMNN.US,D,20170714,000000,363.913,367.826,354.13,356.087,1419.1689999999999,0
+IMNN.US,D,20170717,000000,354.13,363.913,354.13,363.913,979.72295,0
+IMNN.US,D,20170718,000000,360,371.4,360,367.826,573.4658999999999,0
+IMNN.US,D,20170719,000000,367.826,373.696,361.957,372.717,2109.0195,0
+IMNN.US,D,20170720,000000,377.609,403.043,371.739,375.652,7924.19,0
+IMNN.US,D,20170721,000000,369.783,371.739,360,361.957,1758.1889999999999,0
+IMNN.US,D,20170724,000000,360,369.783,358.043,360,960.0199999999999,0
+IMNN.US,D,20170725,000000,365.87,369.783,356.087,356.087,900.7558999999999,0
+IMNN.US,D,20170726,000000,356.087,361.343,346.304,352.174,817.11295,0
+IMNN.US,D,20170727,000000,354.13,356.674,332.609,336.522,1350.859,0
+IMNN.US,D,20170728,000000,332.609,339.809,324.783,330.652,1106.4529499999999,0
+IMNN.US,D,20170731,000000,336.522,338.478,324.783,332.609,808.8329499999999,0
+IMNN.US,D,20170801,000000,338.478,340.435,328.696,330.652,438.91589999999997,0
+IMNN.US,D,20170802,000000,375.652,381.522,328.696,342.391,19199.939999999995,0
+IMNN.US,D,20170803,000000,332.609,334.957,303.261,311.087,2909.6495,0
+IMNN.US,D,20170804,000000,307.174,307.174,283.696,303.261,1883.4699999999998,0
+IMNN.US,D,20170807,000000,293.478,293.478,254.348,266.087,3120.3295,0
+IMNN.US,D,20170808,000000,256.304,270,250.435,256.304,1817.759,0
+IMNN.US,D,20170809,000000,250.435,303.261,246.522,273.913,2973.67,0
+IMNN.US,D,20170810,000000,270,289.565,254.348,254.348,872.9259,0
+IMNN.US,D,20170811,000000,254.348,270,246.522,258.261,937.7099999999999,0
+IMNN.US,D,20170814,000000,266.087,297.391,256.304,289.565,2912.6394999999998,0
+IMNN.US,D,20170815,000000,291.522,295.435,258.457,285.652,955.3429499999999,0
+IMNN.US,D,20170816,000000,293.478,293.478,263.713,270,886.80295,0
+IMNN.US,D,20170817,000000,271.957,271.957,254.348,264.13,1146.2429499999998,0
+IMNN.US,D,20170818,000000,260.217,263.935,250.435,258.261,651.13,0
+IMNN.US,D,20170821,000000,260.217,268.043,250.435,260.217,855.6759,0
+IMNN.US,D,20170822,000000,258.261,258.261,242.609,250.435,841.2629499999999,0
+IMNN.US,D,20170823,000000,244.565,260.217,243.196,256.304,1141.26,0
+IMNN.US,D,20170824,000000,256.304,266.087,250.63,266.087,763.2159,0
+IMNN.US,D,20170825,000000,266.087,275.87,254.348,268.043,915.4,0
+IMNN.US,D,20170828,000000,264.13,268.043,256.304,266.087,293.55589999999995,0
+IMNN.US,D,20170829,000000,258.261,264.13,248.478,260.217,528.0799999999999,0
+IMNN.US,D,20170830,000000,256.304,264.13,252.391,262.174,395.98295,0
+IMNN.US,D,20170831,000000,260.217,271.957,254.348,262.174,498.94589999999994,0
+IMNN.US,D,20170901,000000,266.087,266.087,256.304,260.217,159.39,0
+IMNN.US,D,20170905,000000,260.217,267.457,250.435,258.261,555.1429499999999,0
+IMNN.US,D,20170906,000000,254.348,262.174,254.322,258.261,451.18295,0
+IMNN.US,D,20170907,000000,258.261,269.804,252.391,252.391,666.1558999999999,0
+IMNN.US,D,20170908,000000,252.391,256.304,246.522,256.304,856.4429499999999,0
+IMNN.US,D,20170911,000000,277.826,277.826,253.37,256.304,471.19295,0
+IMNN.US,D,20170912,000000,256.304,271.957,256.304,268.043,802.4699999999999,0
+IMNN.US,D,20170913,000000,262.174,276.43,262.174,266.087,905.74,0
+IMNN.US,D,20170914,000000,266.087,277.043,262.174,273.913,847.3199999999999,0
+IMNN.US,D,20170915,000000,270,303.261,270,301.304,2791.1189999999997,0
+IMNN.US,D,20170918,000000,332.609,363.913,311.087,326.739,10062.189499999999,0
+IMNN.US,D,20170919,000000,326.739,328.696,297.391,305.217,2089.8489999999997,0
+IMNN.US,D,20170920,000000,315,315,283.709,293.335,1158.579,0
+IMNN.US,D,20170921,000000,293.478,299.622,285.183,299.348,498.86999999999995,0
+IMNN.US,D,20170922,000000,303.261,305.217,297.391,305.217,808.1429499999999,0
+IMNN.US,D,20170925,000000,301.304,326.739,297.391,316.957,1168.9289999999999,0
+IMNN.US,D,20170926,000000,320.87,320.87,295.435,305.217,727.5659,0
+IMNN.US,D,20170927,000000,313.043,320.87,305.217,307.174,938.2458999999999,0
+IMNN.US,D,20170928,000000,313.043,313.043,299.543,303.261,645.2259,0
+IMNN.US,D,20170929,000000,301.304,301.304,287.609,291.522,870.8558999999999,0
+IMNN.US,D,20171002,000000,291.522,295.448,289.565,295.435,329.59,0
+IMNN.US,D,20171003,000000,395.217,1185.65,381.522,1185.65,374935.64999999997,0
+IMNN.US,D,20171004,000000,784.565,1033.04,723.913,743.478,163842.8,0
+IMNN.US,D,20171005,000000,819.783,829.565,653.478,698.478,42413.149999999994,0
+IMNN.US,D,20171006,000000,651.522,714.13,645.652,653.478,14353.38,0
+IMNN.US,D,20171009,000000,657.391,802.174,645.652,727.826,43856.745,0
+IMNN.US,D,20171010,000000,753.261,948.913,745.435,900,79001.895,0
+IMNN.US,D,20171011,000000,958.696,1144.57,929.348,1142.61,98806.84999999999,0
+IMNN.US,D,20171012,000000,1056.52,1154.35,956.739,1007.61,55243.12499999999,0
+IMNN.US,D,20171013,000000,948.913,988.043,808.043,811.957,28148.664999999997,0
+IMNN.US,D,20171016,000000,872.609,933.261,782.609,798.261,21185.644999999997,0
+IMNN.US,D,20171017,000000,782.609,790.435,692.609,749.348,14025.169999999998,0
+IMNN.US,D,20171018,000000,782.609,810.078,737.609,761.087,8669.229,0
+IMNN.US,D,20171019,000000,759.13,772.826,747.391,755.217,4015.7194999999997,0
+IMNN.US,D,20171020,000000,753.261,753.261,718.043,735.652,3710.199,0
+IMNN.US,D,20171023,000000,723.913,737.609,661.304,667.174,5830.1089999999995,0
+IMNN.US,D,20171024,000000,678.913,684.783,655.435,669.13,3064.7499999999995,0
+IMNN.US,D,20171025,000000,655.435,668.935,590.87,612.391,5883.239,0
+IMNN.US,D,20171026,000000,616.304,624.13,543.913,559.565,5413.74,0
+IMNN.US,D,20171027,000000,450,465.652,440.217,451.957,14545.775,0
+IMNN.US,D,20171030,000000,444.13,451.761,420.652,442.174,5774.84,0
+IMNN.US,D,20171031,000000,442.174,450,420.652,424.565,3965.499,0
+IMNN.US,D,20171101,000000,424.565,430.435,397.174,416.739,4903.898999999999,0
+IMNN.US,D,20171102,000000,416.739,420.652,391.304,410.87,4653.889,0
+IMNN.US,D,20171103,000000,399.13,416.739,393.261,403.043,3867.979,0
+IMNN.US,D,20171106,000000,401.087,412.826,379.565,399.13,10718.46,0
+IMNN.US,D,20171107,000000,406.957,408.365,383.478,385.435,4945.69,0
+IMNN.US,D,20171108,000000,385.435,387.391,342.391,354.13,8533.298999999999,0
+IMNN.US,D,20171109,000000,344.348,367.826,342.391,356.087,4442.679999999999,0
+IMNN.US,D,20171110,000000,350.217,408.913,342.391,391.304,11931.48,0
+IMNN.US,D,20171113,000000,420.652,473.478,401.087,414.783,30937.3,0
+IMNN.US,D,20171114,000000,420.652,446.087,352.187,391.304,15958.319999999998,0
+IMNN.US,D,20171115,000000,375.652,410.87,367.826,387.391,3524.52,0
+IMNN.US,D,20171116,000000,393.261,393.261,371.739,379.565,3628.6294999999996,0
+IMNN.US,D,20171117,000000,373.696,399.091,371.739,391.304,4124.589999999999,0
+IMNN.US,D,20171120,000000,405,432.391,391.304,418.696,15089.724999999999,0
+IMNN.US,D,20171121,000000,733.696,774.783,551.739,559.565,186883.05,0
+IMNN.US,D,20171122,000000,586.957,639.783,561.522,612.391,37825.11,0
+IMNN.US,D,20171124,000000,626.087,678.913,626.087,637.826,17540.719999999998,0
+IMNN.US,D,20171127,000000,661.304,665.217,586.957,598.696,16048.939999999999,0
+IMNN.US,D,20171128,000000,586.957,596.739,538.043,573.261,10301.309,0
+IMNN.US,D,20171129,000000,561.522,590.87,555.652,573.261,5761.6494999999995,0
+IMNN.US,D,20171130,000000,575.217,582.848,508.696,534.13,5896.119,0
+IMNN.US,D,20171201,000000,504.783,534.052,500.87,508.696,5479.3589999999995,0
+IMNN.US,D,20171204,000000,504.783,516.991,483.261,493.043,4230.5395,0
+IMNN.US,D,20171205,000000,493.043,495,467.609,469.565,4730.409999999999,0
+IMNN.US,D,20171206,000000,465.652,484.904,455.87,467.609,2830.3799999999997,0
+IMNN.US,D,20171207,000000,465.652,521.022,463.696,500.87,4542.2699999999995,0
+IMNN.US,D,20171208,000000,500.87,567.587,491.087,559.565,7582.179999999999,0
+IMNN.US,D,20171211,000000,557.609,569.348,508.696,518.439,6060.959999999999,0
+IMNN.US,D,20171212,000000,524.348,563.57,502.826,553.696,6156.249,0
+IMNN.US,D,20171213,000000,547.826,575.217,528.378,549.783,4552.769499999999,0
+IMNN.US,D,20171214,000000,547.826,555.652,528.261,547.826,2316.7095,0
+IMNN.US,D,20171215,000000,541.957,545.674,528.261,541.957,2413.62,0
+IMNN.US,D,20171218,000000,536.087,551.739,522.391,528.261,2455.71,0
+IMNN.US,D,20171219,000000,534.13,534.13,498.913,504.783,2949.2899999999995,0
+IMNN.US,D,20171220,000000,498.913,511.396,481.304,487.174,3905.9289999999996,0
+IMNN.US,D,20171221,000000,481.304,508.696,473.478,502.826,2517.2694999999994,0
+IMNN.US,D,20171222,000000,502.826,518.283,491.087,502.826,982.0229499999999,0
+IMNN.US,D,20171226,000000,502.826,515.048,491.087,502.826,938.7829499999999,0
+IMNN.US,D,20171227,000000,493.043,573.261,493.043,561.365,6871.088999999999,0
+IMNN.US,D,20171228,000000,534.13,551.739,522.391,543.913,3252.2,0
+IMNN.US,D,20171229,000000,547.826,547.826,508.696,524.348,2850.229,0
+IMNN.US,D,20180102,000000,528.261,557.609,518.478,551.739,1810.2495,0
+IMNN.US,D,20180103,000000,557.609,557.609,528.261,532.174,1476.7495,0
+IMNN.US,D,20180104,000000,602.609,612.391,538.043,543.913,14894.8,0
+IMNN.US,D,20180105,000000,547.826,557.413,530.413,547.826,2715.1499999999996,0
+IMNN.US,D,20180108,000000,538.043,540,522.391,536.087,2601.7599999999998,0
+IMNN.US,D,20180109,000000,532.174,542.622,528.261,538.043,1170.7689999999998,0
+IMNN.US,D,20180110,000000,538.043,561.522,530.217,549.783,3423.7799999999997,0
+IMNN.US,D,20180111,000000,557.609,557.609,540,545.87,1521.2199999999998,0
+IMNN.US,D,20180112,000000,538.043,547.826,530.217,538.043,1718.629,0
+IMNN.US,D,20180116,000000,540,547.826,510.652,518.478,2351.4395,0
+IMNN.US,D,20180117,000000,526.304,526.304,508.696,516.522,1361.7495000000001,0
+IMNN.US,D,20180118,000000,516.522,522.548,495.196,516.522,1549.6594999999998,0
+IMNN.US,D,20180119,000000,508.696,526.304,506.739,522.391,914.86295,0
+IMNN.US,D,20180122,000000,518.478,538.043,514.565,532.174,1117.2629499999998,0
+IMNN.US,D,20180123,000000,528.261,536.087,518.478,528.261,1745.9989999999998,0
+IMNN.US,D,20180124,000000,520.435,528.261,504.783,510.652,1347.4895,0
+IMNN.US,D,20180125,000000,510.652,515.283,498.913,510.652,972.5929499999999,0
+IMNN.US,D,20180126,000000,512.609,524.348,502.826,510.652,1353.6995,0
+IMNN.US,D,20180129,000000,512.609,518.478,498.913,502.826,1782.1895,0
+IMNN.US,D,20180130,000000,498.913,498.913,461.739,465.652,3393.949,0
+IMNN.US,D,20180131,000000,483.261,483.261,450,463.696,2764.0595,0
+IMNN.US,D,20180201,000000,459.783,467.609,442.291,450,1543.3,0
+IMNN.US,D,20180202,000000,446.087,459.783,418.696,459.783,2347.5294999999996,0
+IMNN.US,D,20180205,000000,451.957,470.113,438.261,451.957,1860.2399999999998,0
+IMNN.US,D,20180206,000000,428.478,452.7,420.665,432.391,2129.8689999999997,0
+IMNN.US,D,20180207,000000,428.478,444.13,426.522,432.391,1026.03,0
+IMNN.US,D,20180208,000000,434.348,434.348,410.87,416.739,1502.8889999999997,0
+IMNN.US,D,20180209,000000,422.609,424.565,393.261,414.783,2440.2999999999997,0
+IMNN.US,D,20180212,000000,416.739,446.087,416.739,434.348,1221.2195,0
+IMNN.US,D,20180213,000000,430.435,438.261,422.609,434.348,653.2759,0
+IMNN.US,D,20180214,000000,426.522,438.261,403.043,432.391,772.2629499999999,0
+IMNN.US,D,20180215,000000,450,450,420.652,442.174,1174.1499999999999,0
+IMNN.US,D,20180216,000000,444.13,455.87,426.522,430.435,1108.1399999999999,0
+IMNN.US,D,20180220,000000,424.565,435.443,412.826,414.783,757.39,0
+IMNN.US,D,20180221,000000,428.478,428.478,405.196,418.696,1165.18,0
+IMNN.US,D,20180222,000000,440.217,440.217,414.783,440.217,1272.5899999999997,0
+IMNN.US,D,20180223,000000,442.174,443.191,420.652,426.522,1028.1,0
+IMNN.US,D,20180226,000000,426.522,440.217,426.522,436.304,546.25,0
+IMNN.US,D,20180227,000000,440.217,448.904,424.565,430.435,840.0359,0
+IMNN.US,D,20180228,000000,410.87,430.435,410.87,418.696,810.3659,0
+IMNN.US,D,20180301,000000,422.609,428.478,420.848,426.522,503.0859,0
+IMNN.US,D,20180302,000000,424.565,440.217,412.826,440.217,795.4929499999998,0
+IMNN.US,D,20180305,000000,446.087,498.913,430.435,479.348,3889.99,0
+IMNN.US,D,20180306,000000,485.217,520.435,485.217,493.043,2569.629,0
+IMNN.US,D,20180307,000000,495,518.478,467.609,491.087,1555.6395,0
+IMNN.US,D,20180308,000000,489.13,504.783,489.13,498.913,988.46295,0
+IMNN.US,D,20180309,000000,502.826,528.261,498.926,516.522,2934.57,0
+IMNN.US,D,20180312,000000,518.478,524.87,504.783,506.739,1758.4189999999999,0
+IMNN.US,D,20180313,000000,506.739,524.348,491.087,498.913,1218.5399999999997,0
+IMNN.US,D,20180314,000000,500.87,510.417,493.2,500.87,958.10295,0
+IMNN.US,D,20180315,000000,502.826,506.739,471.535,477.391,1451.369,0
+IMNN.US,D,20180316,000000,473.478,504.783,471.717,504.783,1349.41,0
+IMNN.US,D,20180319,000000,504.783,506.739,485.217,487.174,728.4858999999999,0
+IMNN.US,D,20180320,000000,485.217,500.87,475.409,483.261,611.72295,0
+IMNN.US,D,20180321,000000,481.304,498.913,475.63,496.957,451.87294999999995,0
+IMNN.US,D,20180322,000000,498.913,504.783,479.348,485.217,807.6058999999999,0
+IMNN.US,D,20180323,000000,483.261,493.043,479.348,483.261,468.5859,0
+IMNN.US,D,20180326,000000,498.913,498.913,483.261,495,745.5829499999999,0
+IMNN.US,D,20180327,000000,495,498.887,461.935,473.478,946.4499999999999,0
+IMNN.US,D,20180328,000000,495,495,451.957,458.804,1082.5329499999998,0
+IMNN.US,D,20180329,000000,461.739,465.652,428.478,438.261,1558.1695,0
+IMNN.US,D,20180402,000000,438.261,440.217,412.826,418.696,773.1829499999999,0
+IMNN.US,D,20180403,000000,424.565,426.522,381.522,389.348,1727.829,0
+IMNN.US,D,20180404,000000,387.391,444.13,385.435,430.435,1076.86,0
+IMNN.US,D,20180405,000000,434.348,451.761,434.348,437.283,376.5859,0
+IMNN.US,D,20180406,000000,438.261,446.087,422.609,430.435,400.2758999999999,0
+IMNN.US,D,20180409,000000,440.217,459.783,436.304,446.087,616.0159,0
+IMNN.US,D,20180410,000000,438.261,453.913,424.565,446.087,561.2759,0
+IMNN.US,D,20180411,000000,453.913,457.826,453.913,453.913,295.47294999999997,0
+IMNN.US,D,20180412,000000,453.913,469.565,453.887,463.696,464.14,0
+IMNN.US,D,20180413,000000,469.565,470.83,438.261,448.043,555.2199999999999,0
+IMNN.US,D,20180416,000000,453.913,456.887,432.391,440.217,712.9229499999999,0
+IMNN.US,D,20180417,000000,446.087,448.057,438.261,440.217,352.66589999999997,0
+IMNN.US,D,20180418,000000,444.13,455.217,436.304,440.217,502.3958999999999,0
+IMNN.US,D,20180419,000000,442.174,459.783,440.217,446.087,355.6559,0
+IMNN.US,D,20180420,000000,451.957,459.783,446.087,448.043,466.9,0
+IMNN.US,D,20180423,000000,448.043,459.783,436.5,444.13,647.2959,0
+IMNN.US,D,20180424,000000,440.217,451.957,422.804,436.304,754.9359,0
+IMNN.US,D,20180425,000000,436.513,438.065,420.652,428.478,707.86295,0
+IMNN.US,D,20180426,000000,430.435,445.2,420.652,432.391,517.9599999999999,0
+IMNN.US,D,20180427,000000,434.348,451.957,432.391,448.043,527.9259,0
+IMNN.US,D,20180430,000000,444.13,448.043,428.674,436.304,326.37,0
+IMNN.US,D,20180501,000000,434.348,455.87,432.391,451.957,261.8159,0
+IMNN.US,D,20180502,000000,453.913,479.348,440.217,471.522,875.2259,0
+IMNN.US,D,20180503,000000,471.522,473.478,456.704,461.739,261.66294999999997,0
+IMNN.US,D,20180504,000000,459.783,467.609,446.283,461.739,341.32,0
+IMNN.US,D,20180507,000000,461.739,489.13,461.739,469.565,559.5129499999999,0
+IMNN.US,D,20180508,000000,469.565,479.348,459.783,463.696,262.58295,0
+IMNN.US,D,20180509,000000,469.565,489.13,466.591,483.261,779.4699999999999,0
+IMNN.US,D,20180510,000000,485.217,504.783,485.217,499.865,1193.9989999999998,0
+IMNN.US,D,20180511,000000,508.696,512.609,476.387,491.087,1121.86295,0
+IMNN.US,D,20180514,000000,498.913,506.739,498.913,504.783,1397.779,0
+IMNN.US,D,20180515,000000,506.739,512.609,498.926,510.652,952.81295,0
+IMNN.US,D,20180516,000000,512.609,512.609,500.87,504.783,485.91294999999997,0
+IMNN.US,D,20180517,000000,504.783,543.913,498.913,538.043,4082.8794999999996,0
+IMNN.US,D,20180518,000000,540,551.739,534.13,545.87,2030.21,0
+IMNN.US,D,20180521,000000,547.826,549.783,514.565,516.522,1556.3294999999998,0
+IMNN.US,D,20180522,000000,526.278,526.278,491.087,491.087,1246.6,0
+IMNN.US,D,20180523,000000,491.087,504.783,477.404,498.913,1101.7758999999999,0
+IMNN.US,D,20180524,000000,502.826,508.67,489.13,494.413,725.2659,0
+IMNN.US,D,20180525,000000,489.13,489.417,481.304,487.174,325.29589999999996,0
+IMNN.US,D,20180529,000000,481.304,496.957,481.304,496.957,356.9599999999999,0
+IMNN.US,D,20180530,000000,496.957,518.478,496.957,512.609,964.5429499999999,0
+IMNN.US,D,20180531,000000,516.522,520.409,508.696,512.609,493.6559,0
+IMNN.US,D,20180601,000000,514.565,516.73,498.913,510.652,599.6099999999999,0
+IMNN.US,D,20180604,000000,508.696,513.796,506.739,506.739,369.76295,0
+IMNN.US,D,20180605,000000,504.783,520.239,493.043,518.452,853.3,0
+IMNN.US,D,20180606,000000,518.478,521.413,508.891,512.609,459.92294999999996,0
+IMNN.US,D,20180607,000000,506.739,509.87,495,495,837.9659,0
+IMNN.US,D,20180608,000000,495,520.239,491.283,498.913,886.5729499999999,0
+IMNN.US,D,20180611,000000,500.87,508.696,500.204,502.8,372.06295,0
+IMNN.US,D,20180612,000000,506.739,524.348,501.809,518.478,1269.9795,0
+IMNN.US,D,20180613,000000,510.652,531.978,504.783,504.783,1327.7095,0
+IMNN.US,D,20180614,000000,502.826,518.478,502.826,516.522,704.1058999999999,0
+IMNN.US,D,20180615,000000,518.478,526.109,504.783,518.478,1239.93,0
+IMNN.US,D,20180618,000000,514.565,551.739,514.565,543.913,2783.0689999999995,0
+IMNN.US,D,20180619,000000,543.913,680.87,538.043,649.565,20254.375,0
+IMNN.US,D,20180620,000000,651.522,661.304,588.913,626.087,5611.54,0
+IMNN.US,D,20180621,000000,622.174,625.304,590.87,600.652,2128.4199999999996,0
+IMNN.US,D,20180622,000000,602.609,641.739,590.87,639.783,4633.4995,0
+IMNN.US,D,20180625,000000,645.652,647.609,606.522,618.261,2370.5294999999996,0
+IMNN.US,D,20180626,000000,620.217,631.957,604.565,631.957,1613.7489999999998,0
+IMNN.US,D,20180627,000000,631.957,631.957,567.391,575.217,2894.0899999999997,0
+IMNN.US,D,20180628,000000,567.391,606.522,542.935,606.522,2982.7895,0
+IMNN.US,D,20180629,000000,606.522,606.522,569.661,577.174,1561.2399999999998,0
+IMNN.US,D,20180702,000000,575.217,606.522,575.217,602.609,1158.05,0
+IMNN.US,D,20180703,000000,600.652,626.087,594.743,612.391,830.45295,0
+IMNN.US,D,20180705,000000,612.391,631.957,586.957,624.13,1001.1899999999999,0
+IMNN.US,D,20180706,000000,626.087,637.826,622.174,633.913,1655.2294999999997,0
+IMNN.US,D,20180709,000000,641.739,641.739,623.517,637.826,605.59,0
+IMNN.US,D,20180710,000000,653.478,653.478,592.826,604.565,3226.3595,0
+IMNN.US,D,20180711,000000,606.522,606.522,586.957,600.652,825.6999999999999,0
+IMNN.US,D,20180712,000000,608.478,608.478,590.883,596.739,573.4658999999999,0
+IMNN.US,D,20180713,000000,596.739,604.761,591.47,598.696,771.0359,0
+IMNN.US,D,20180716,000000,604.565,604.565,579.13,583.043,1217.9189999999999,0
+IMNN.US,D,20180717,000000,579.13,590.843,555.652,565.435,1002.2629499999999,0
+IMNN.US,D,20180718,000000,561.522,592.63,543.913,586.957,1106.1459,0
+IMNN.US,D,20180719,000000,590.87,596.739,571.304,581.087,443.0559,0
+IMNN.US,D,20180720,000000,577.174,592.63,577.174,579.13,516.2729499999999,0
+IMNN.US,D,20180723,000000,577.174,592.826,574.37,585,568.0229499999999,0
+IMNN.US,D,20180724,000000,596.739,596.739,577.174,577.174,380.49589999999995,0
+IMNN.US,D,20180725,000000,577.174,579.717,567.391,571.304,297.92589999999996,0
+IMNN.US,D,20180726,000000,565.435,573.261,557.661,561.522,631.58,0
+IMNN.US,D,20180727,000000,561.522,564.965,530.217,536.087,768.1999999999999,0
+IMNN.US,D,20180730,000000,534.13,545.87,528.261,528.261,811.5929499999999,0
+IMNN.US,D,20180731,000000,528.261,538.043,520.63,522.391,701.5,0
+IMNN.US,D,20180801,000000,522.391,528.261,516.522,528.261,971.21295,0
+IMNN.US,D,20180802,000000,526.304,557.413,526.304,555.652,893.0899999999999,0
+IMNN.US,D,20180803,000000,551.739,567.391,536.087,536.087,513.6659,0
+IMNN.US,D,20180806,000000,532.174,546.104,530.217,534.13,602.06295,0
+IMNN.US,D,20180807,000000,536.791,547.826,536.1,545.87,341.24294999999995,0
+IMNN.US,D,20180808,000000,547.826,551.739,536.087,536.087,428.56589999999994,0
+IMNN.US,D,20180809,000000,526.304,540,526.304,534.13,497.10589999999996,0
+IMNN.US,D,20180810,000000,528.261,543.913,528.261,534.143,457.54589999999996,0
+IMNN.US,D,20180813,000000,528.261,551.739,518.478,541.957,932.2659,0
+IMNN.US,D,20180814,000000,541.957,541.957,446.087,491.087,5437.1195,0
+IMNN.US,D,20180815,000000,491.087,496.957,459.783,491.087,1679.9889999999998,0
+IMNN.US,D,20180816,000000,489.13,502.826,469.565,498.913,1274.4989999999998,0
+IMNN.US,D,20180817,000000,495,498.913,473.478,495,548.3199999999999,0
+IMNN.US,D,20180820,000000,495,495,467.609,469.565,641.85295,0
+IMNN.US,D,20180821,000000,473.478,495,467.961,479.348,417.83295,0
+IMNN.US,D,20180822,000000,489.13,495,479.361,495,406.40999999999997,0
+IMNN.US,D,20180823,000000,495,516.522,495,510.652,479.70294999999993,0
+IMNN.US,D,20180824,000000,512.609,522.391,511.122,516.522,636.3329499999999,0
+IMNN.US,D,20180827,000000,518.478,519.939,496.957,500.87,779.0858999999999,0
+IMNN.US,D,20180828,000000,500.87,518.478,500.87,514.565,507.91589999999997,0
+IMNN.US,D,20180829,000000,510.652,553.696,510.652,545.87,1383.91,0
+IMNN.US,D,20180830,000000,538.043,553.696,538.043,551.739,616.4,0
+IMNN.US,D,20180831,000000,555.652,563.478,548.452,557.609,554.7599999999999,0
+IMNN.US,D,20180904,000000,555.652,605.543,551.739,579.13,1634.2995,0
+IMNN.US,D,20180905,000000,592.826,592.826,538.043,541.957,1434.1995,0
+IMNN.US,D,20180906,000000,555.652,583.043,538.043,557.609,1513.5495,0
+IMNN.US,D,20180907,000000,551.739,567.391,540.47,557.609,592.0958999999999,0
+IMNN.US,D,20180910,000000,538.043,552.717,538.043,547.826,683.0229499999999,0
+IMNN.US,D,20180911,000000,551.739,577.174,547.826,563.478,973.05295,0
+IMNN.US,D,20180912,000000,567.391,570.326,551.739,563.478,689.1558999999999,0
+IMNN.US,D,20180913,000000,563.478,565.435,540.196,553.696,438.2258999999999,0
+IMNN.US,D,20180914,000000,549.783,563.478,538.043,557.609,610.1899999999999,0
+IMNN.US,D,20180917,000000,557.609,557.609,538.239,541.957,677.2729499999999,0
+IMNN.US,D,20180918,000000,541.957,557.309,538.043,553.696,1161.339,0
+IMNN.US,D,20180919,000000,553.696,563.478,538.043,541.917,1171.4589999999998,0
+IMNN.US,D,20180920,000000,547.826,547.826,522.391,528.261,1281.629,0
+IMNN.US,D,20180921,000000,522.391,547.826,522.391,545.87,1678.08,0
+IMNN.US,D,20180924,000000,545.87,552.717,532.174,538.043,1079.08295,0
+IMNN.US,D,20180925,000000,543.913,557.609,538.043,547.826,1132.1359,0
+IMNN.US,D,20180926,000000,545.87,555.652,541.957,543.913,1041.82295,0
+IMNN.US,D,20180927,000000,543.913,553.696,543.913,545.87,835.13,0
+IMNN.US,D,20180928,000000,545.87,551.348,530.217,541.957,1462.4089999999999,0
+IMNN.US,D,20181001,000000,534.13,542.478,522.391,538.043,643.31,0
+IMNN.US,D,20181002,000000,534.13,542.739,524.348,524.348,823.3229499999999,0
+IMNN.US,D,20181003,000000,522.391,555.652,522.391,545.87,1562.3899999999999,0
+IMNN.US,D,20181004,000000,545.87,557.609,542.152,545.87,818.8,0
+IMNN.US,D,20181005,000000,545.87,563.491,532.174,532.174,738.99,0
+IMNN.US,D,20181008,000000,532.174,539.1,506.739,518.478,690.4599999999999,0
+IMNN.US,D,20181009,000000,518.478,539.374,518.478,532.174,519.49295,0
+IMNN.US,D,20181010,000000,526.304,545.57,520.448,524.348,384.6359,0
+IMNN.US,D,20181011,000000,524.348,534.13,512.609,516.522,704.4129499999999,0
+IMNN.US,D,20181012,000000,518.478,528.261,505.291,518.478,350.5959,0
+IMNN.US,D,20181015,000000,504.783,524.348,504.783,516.522,306.12999999999994,0
+IMNN.US,D,20181016,000000,518.478,541.957,517.983,520.435,671.06295,0
+IMNN.US,D,20181017,000000,518.478,526.304,500.87,522.391,452.7159,0
+IMNN.US,D,20181018,000000,522.391,532.174,504.783,516.522,597.3859,0
+IMNN.US,D,20181019,000000,514.565,519.665,481.304,487.174,1463.4094999999998,0
+IMNN.US,D,20181022,000000,481.304,504.639,446.087,446.087,1413.4995000000001,0
+IMNN.US,D,20181023,000000,477.391,477.391,428.478,434.348,1265.1495,0
+IMNN.US,D,20181024,000000,491.087,500.87,412.826,428.478,2281.2895,0
+IMNN.US,D,20181025,000000,428.478,442.174,422.27,436.304,637.0229499999999,0
+IMNN.US,D,20181026,000000,436.304,442.174,424.565,442.174,308.89,0
+IMNN.US,D,20181029,000000,442.174,448.043,397.174,399.13,751.10295,0
+IMNN.US,D,20181030,000000,405,420.574,399.13,403.043,461.53294999999997,0
+IMNN.US,D,20181031,000000,410.87,424.461,403.043,412.826,601.2199999999999,0
+IMNN.US,D,20181101,000000,412.826,446.087,408.913,446.087,409.32294999999993,0
+IMNN.US,D,20181102,000000,442.174,446.087,430.435,432.391,453.78999999999996,0
+IMNN.US,D,20181105,000000,432.391,446.061,432.391,436.304,174.26294999999996,0
+IMNN.US,D,20181106,000000,444.104,451.957,438.261,448.043,461.91589999999997,0
+IMNN.US,D,20181107,000000,446.087,450,420.652,424.565,526.16295,0
+IMNN.US,D,20181108,000000,426.522,436.304,420.652,434.348,464.06295,0
+IMNN.US,D,20181109,000000,428.478,434.048,414.783,424.565,372.98295,0
+IMNN.US,D,20181112,000000,418.696,418.696,405,410.87,555.91,0
+IMNN.US,D,20181113,000000,412.826,428.478,410.87,420.652,267.26,0
+IMNN.US,D,20181114,000000,416.739,440.217,403.043,403.043,559.59,0
+IMNN.US,D,20181115,000000,412.826,412.826,361.957,375.652,3067.8894999999998,0
+IMNN.US,D,20181116,000000,363.913,383.478,363.913,373.696,658.49,0
+IMNN.US,D,20181119,000000,371.739,381.522,361.957,367.826,518.65,0
+IMNN.US,D,20181120,000000,367.826,381.522,354.143,360,709.55,0
+IMNN.US,D,20181121,000000,377.609,389.322,328.696,375.652,1627.0199999999998,0
+IMNN.US,D,20181123,000000,358.043,387.391,352.174,387.391,135.23999999999998,0
+IMNN.US,D,20181126,000000,377.609,391.304,371.739,377.609,493.50294999999994,0
+IMNN.US,D,20181127,000000,375.652,375.652,352.174,371.739,638.3258999999999,0
+IMNN.US,D,20181128,000000,371.739,391.304,360,381.522,693.0659,0
+IMNN.US,D,20181129,000000,373.696,387.391,371.739,381.522,334.80294999999995,0
+IMNN.US,D,20181130,000000,383.478,389.348,373.696,377.609,413.92294999999996,0
+IMNN.US,D,20181203,000000,385.435,420.652,380.322,387.391,957.87295,0
+IMNN.US,D,20181204,000000,381.522,397.174,379.565,389.348,253.92,0
+IMNN.US,D,20181206,000000,377.609,392.283,377.53,379.565,278.22294999999997,0
+IMNN.US,D,20181207,000000,371.739,420.652,370.643,414.783,848.93,0
+IMNN.US,D,20181210,000000,391.304,418.696,391.304,401.087,387.70294999999993,0
+IMNN.US,D,20181211,000000,393.261,414.783,375.652,375.652,315.25294999999994,0
+IMNN.US,D,20181212,000000,381.522,389.348,379.565,381.522,195.3459,0
+IMNN.US,D,20181213,000000,383.478,389.348,367.826,375.652,433.70294999999993,0
+IMNN.US,D,20181214,000000,371.739,387.391,360,383.478,399.50999999999993,0
+IMNN.US,D,20181217,000000,364.865,381.652,352.174,352.174,332.34999999999997,0
+IMNN.US,D,20181218,000000,356.087,371.87,322.826,322.826,847.0899999999999,0
+IMNN.US,D,20181219,000000,322.826,346.304,297.391,313.043,1475.059,0
+IMNN.US,D,20181220,000000,324.783,334.565,289.565,297.391,1435.8094999999998,0
+IMNN.US,D,20181221,000000,293.478,301.304,273.913,273.913,785.5259,0
+IMNN.US,D,20181224,000000,273.913,279.783,264.13,266.087,497.56589999999994,0
+IMNN.US,D,20181226,000000,270,305.217,270,303.261,965.9999999999999,0
+IMNN.US,D,20181227,000000,270,312.848,270,291.522,499.6359,0
+IMNN.US,D,20181228,000000,275.87,301.852,264.13,281.739,874.8429499999999,0
+IMNN.US,D,20181231,000000,281.739,295.435,275.87,275.87,979.3399999999999,0
+IMNN.US,D,20190102,000000,270,356.087,270,326.739,846.7829499999999,0
+IMNN.US,D,20190103,000000,338.478,348.261,324.783,334.565,388.0859,0
+IMNN.US,D,20190104,000000,324.783,346.304,324.783,338.478,616.1699999999998,0
+IMNN.US,D,20190107,000000,342.391,373.696,342.391,363.913,651.4359,0
+IMNN.US,D,20190108,000000,365.87,373.696,361.957,365.87,231.60999999999999,0
+IMNN.US,D,20190109,000000,365.87,369.783,336.522,360.978,328.97589999999997,0
+IMNN.US,D,20190110,000000,360,369.783,352.174,354.13,304.44295,0
+IMNN.US,D,20190111,000000,358.683,361.957,354.13,354.13,251.85,0
+IMNN.US,D,20190114,000000,360,386.961,351.978,377.609,343.08295,0
+IMNN.US,D,20190115,000000,381.522,403.043,371.739,401.087,538.81295,0
+IMNN.US,D,20190116,000000,399.13,448.043,399.13,414.783,872.8499999999999,0
+IMNN.US,D,20190117,000000,442.174,473.178,430.435,450,1227.809,0
+IMNN.US,D,20190118,000000,455.87,461.739,446.087,450,672.75,0
+IMNN.US,D,20190122,000000,451.957,459.783,442.252,453.913,539.6559,0
+IMNN.US,D,20190123,000000,450,455.83,403.043,403.043,1140.4159,0
+IMNN.US,D,20190124,000000,406.957,424.565,401.087,422.609,276.0759,0
+IMNN.US,D,20190125,000000,422.609,440.217,416.752,428.478,433.93295,0
+IMNN.US,D,20190128,000000,422.609,446.087,422.609,428.478,138.61294999999998,0
+IMNN.US,D,20190129,000000,430.435,444.13,405,416.739,230.22999999999996,0
+IMNN.US,D,20190130,000000,416.739,426.522,397.174,418.696,1197.4489999999998,0
+IMNN.US,D,20190131,000000,414.783,436.304,414.783,416.739,250.23999999999998,0
+IMNN.US,D,20190201,000000,416.739,434.348,412.826,412.826,201.63295,0
+IMNN.US,D,20190204,000000,412.826,430.435,412.826,422.609,164.29590000000002,0
+IMNN.US,D,20190205,000000,416.739,434.348,416.739,420.652,373.21295,0
+IMNN.US,D,20190206,000000,418.043,430.435,414.783,420.652,582.2058999999999,0
+IMNN.US,D,20190207,000000,420.652,428.478,403.043,410.87,452.79294999999996,0
+IMNN.US,D,20190208,000000,414.783,428.478,412.826,412.826,282.97589999999997,0
+IMNN.US,D,20190211,000000,418.696,440.217,412.826,426.522,657.2629499999999,0
+IMNN.US,D,20190212,000000,432.391,447.3,416.739,422.609,435.15999999999997,0
+IMNN.US,D,20190213,000000,424.187,442.174,424.187,428.478,420.0559,0
+IMNN.US,D,20190214,000000,434.348,438.261,426.522,426.522,175.95,0
+IMNN.US,D,20190215,000000,420.652,448.043,420.652,432.391,270.17294999999996,0
+IMNN.US,D,20190219,000000,432.391,444.13,424.565,426.522,468.20294999999993,0
+IMNN.US,D,20190220,000000,426.522,435.378,418.161,418.696,711.31295,0
+IMNN.US,D,20190221,000000,418.696,442.174,418.696,431.413,499.78999999999996,0
+IMNN.US,D,20190222,000000,432.391,434.557,421.63,430.435,439.53,0
+IMNN.US,D,20190225,000000,434.348,444.378,423.13,424.565,503.85294999999996,0
+IMNN.US,D,20190226,000000,420.652,438.261,420.652,434.348,116.2259,0
+IMNN.US,D,20190227,000000,436.304,450,436.304,444.13,422.96999999999997,0
+IMNN.US,D,20190228,000000,444.13,444.13,434.348,436.317,256.2959,0
+IMNN.US,D,20190301,000000,432.783,436.513,418.696,425.791,631.1958999999999,0
+IMNN.US,D,20190304,000000,410.87,436.109,401.048,422.609,1270.5199999999998,0
+IMNN.US,D,20190305,000000,426.522,426.522,412.917,422.609,191.74294999999998,0
+IMNN.US,D,20190306,000000,416.739,422.609,403.043,410.87,557.29,0
+IMNN.US,D,20190307,000000,412.826,440.217,397.37,428.478,902.4429499999999,0
+IMNN.US,D,20190308,000000,430.435,459.783,430.435,448.043,1092.42295,0
+IMNN.US,D,20190311,000000,453.913,512.609,450,481.304,4901.2195,0
+IMNN.US,D,20190312,000000,495,514.565,457.826,465.652,2237.279,0
+IMNN.US,D,20190313,000000,463.696,485.217,454.891,461.739,494.11589999999995,0
+IMNN.US,D,20190314,000000,465.652,496.957,452.935,471.522,1052.5558999999998,0
+IMNN.US,D,20190315,000000,475.435,487.174,430.435,442.174,1662.4399999999998,0
+IMNN.US,D,20190318,000000,438.261,442.174,414.783,416.739,1468.0899999999997,0
+IMNN.US,D,20190319,000000,420.652,426.13,406.957,414.783,930.96295,0
+IMNN.US,D,20190320,000000,410.87,432.391,410.87,424.565,542.6459,0
+IMNN.US,D,20190321,000000,420.652,437.374,408.913,410.87,515.81295,0
+IMNN.US,D,20190322,000000,410.87,420.652,387.391,403.043,2408.7095,0
+IMNN.US,D,20190325,000000,393.261,402.743,383.478,389.348,790.5858999999999,0
+IMNN.US,D,20190326,000000,389.348,401.087,375.652,389.348,918.6199999999999,0
+IMNN.US,D,20190327,000000,412.826,414.783,378.587,412.826,560.8158999999999,0
+IMNN.US,D,20190328,000000,414.783,416.713,385.435,392.57,599.30295,0
+IMNN.US,D,20190329,000000,401.087,414.783,377.609,383.478,598.8429499999999,0
+IMNN.US,D,20190401,000000,387.391,412.826,387.391,403.043,734.5429499999999,0
+IMNN.US,D,20190402,000000,399.13,414.783,395.217,401.087,610.0359,0
+IMNN.US,D,20190403,000000,410.87,473.478,399.13,471.522,3188.49,0
+IMNN.US,D,20190404,000000,483.261,485.217,450,483.261,1083.99,0
+IMNN.US,D,20190405,000000,489.13,495,463.696,466.565,961.8599999999999,0
+IMNN.US,D,20190408,000000,469.565,479.348,457.826,469.565,913.0999999999999,0
+IMNN.US,D,20190409,000000,465.652,479.348,448.043,457.826,957.1058999999999,0
+IMNN.US,D,20190410,000000,451.957,469.461,436.304,442.174,595.7759,0
+IMNN.US,D,20190411,000000,450,457.826,428.478,438.261,549.6999999999999,0
+IMNN.US,D,20190412,000000,440.217,451.957,420.652,428.478,803.9259,0
+IMNN.US,D,20190415,000000,432.391,440.217,401.087,440.217,1384.899,0
+IMNN.US,D,20190416,000000,442.174,449.491,418.696,434.348,814.6599999999999,0
+IMNN.US,D,20190417,000000,450,457.826,438.026,442.174,918.8499999999999,0
+IMNN.US,D,20190418,000000,448.043,462.091,434.348,457.826,809.5229499999999,0
+IMNN.US,D,20190422,000000,467.609,467.609,444.13,459.783,753.1729499999999,0
+IMNN.US,D,20190423,000000,459.783,471.522,457.057,465.652,633.57295,0
+IMNN.US,D,20190424,000000,465.652,473.478,455.87,461.739,291.25589999999994,0
+IMNN.US,D,20190425,000000,455.87,465.652,435.717,446.087,689.54,0
+IMNN.US,D,20190426,000000,436.304,446.087,416.739,418.696,1153.8295,0
+IMNN.US,D,20190429,000000,426.522,450,426.522,445.109,484.91589999999997,0
+IMNN.US,D,20190430,000000,450,455.87,422.609,430.435,473.03294999999997,0
+IMNN.US,D,20190501,000000,428.478,446.087,424.578,430.435,353.96999999999997,0
+IMNN.US,D,20190502,000000,426.522,435.613,422.609,426.652,831.2959,0
+IMNN.US,D,20190503,000000,428.478,433.917,420.652,426.522,435.31295,0
+IMNN.US,D,20190506,000000,424.565,450,424.565,436.304,733.7759,0
+IMNN.US,D,20190507,000000,426.522,453.913,426.522,428.478,283.35999999999996,0
+IMNN.US,D,20190508,000000,428.478,444.13,426.522,428.478,665.5429499999999,0
+IMNN.US,D,20190509,000000,428.478,438.261,418.696,424.565,720.5899999999999,0
+IMNN.US,D,20190510,000000,418.696,430.435,412.826,422.609,633.4958999999999,0
+IMNN.US,D,20190513,000000,418.696,430.435,410.87,420.652,777.0159,0
+IMNN.US,D,20190514,000000,418.696,424.565,406.957,418.696,802.1629499999999,0
+IMNN.US,D,20190515,000000,424.565,444.13,418.083,444.13,544.2559,0
+IMNN.US,D,20190516,000000,453.913,456.183,410.87,420.652,1168.9289999999999,0
+IMNN.US,D,20190517,000000,438.261,438.261,410.87,418.696,444.8958999999999,0
+IMNN.US,D,20190520,000000,412.826,420.613,397.174,401.087,761.3759,0
+IMNN.US,D,20190521,000000,395.217,426.522,371.739,416.739,1312.7595,0
+IMNN.US,D,20190522,000000,420.652,422.609,397.174,406.957,359.64295,0
+IMNN.US,D,20190523,000000,399.13,414.783,381.522,405,795.1099999999999,0
+IMNN.US,D,20190524,000000,401.087,412.826,393.261,410.87,610.4199999999998,0
+IMNN.US,D,20190528,000000,403.043,410.87,394.057,408.913,331.04589999999996,0
+IMNN.US,D,20190529,000000,408.913,408.913,393.261,406.957,225.9359,0
+IMNN.US,D,20190530,000000,403.043,410.804,381.522,387.391,498.7159,0
+IMNN.US,D,20190531,000000,385.435,393.261,383.478,391.304,519.1099999999999,0
+IMNN.US,D,20190603,000000,391.304,395.217,381.522,389.348,628.6659,0
+IMNN.US,D,20190604,000000,387.391,391.304,383.478,385.435,199.71589999999998,0
+IMNN.US,D,20190605,000000,383.478,393.261,354.13,354.13,1340.4399999999998,0
+IMNN.US,D,20190606,000000,352.174,360.17,320.87,320.87,1359.599,0
+IMNN.US,D,20190607,000000,344.348,367.826,326.739,365.87,984.8599999999999,0
+IMNN.US,D,20190610,000000,365.87,385.435,361.957,367.722,222.41,0
+IMNN.US,D,20190611,000000,363.913,363.913,342.391,352.174,575.6899999999999,0
+IMNN.US,D,20190612,000000,352.174,367.826,346.07,350.217,358.6459,0
+IMNN.US,D,20190613,000000,350.217,365.87,348.261,352.174,250.92999999999998,0
+IMNN.US,D,20190614,000000,352.174,360,338.478,354.13,392.30294999999995,0
+IMNN.US,D,20190617,000000,354.13,361.957,338.478,354.13,629.8159,0
+IMNN.US,D,20190618,000000,358.043,369.783,352.774,369.783,300.22589999999997,0
+IMNN.US,D,20190619,000000,369.783,375.652,354.13,356.087,712.23295,0
+IMNN.US,D,20190620,000000,365.87,387.391,356.087,356.087,889.4099999999999,0
+IMNN.US,D,20190621,000000,360,369.783,346.304,352.174,544.0259,0
+IMNN.US,D,20190624,000000,360.757,381.522,342.391,342.391,425.8059,0
+IMNN.US,D,20190625,000000,344.348,360,340.435,348.261,384.33,0
+IMNN.US,D,20190626,000000,344.348,354.13,332.609,344.348,542.1099999999999,0
+IMNN.US,D,20190627,000000,350.217,358.043,343.07,358.043,133.32295,0
+IMNN.US,D,20190628,000000,350.217,358.043,345.613,356.087,478.16999999999996,0
+IMNN.US,D,20190701,000000,360,361.957,342.391,344.348,444.8958999999999,0
+IMNN.US,D,20190702,000000,348.261,350.217,334.565,338.478,532.7559,0
+IMNN.US,D,20190703,000000,342.391,345.757,336.522,338.478,98.28658999999999,0
+IMNN.US,D,20190705,000000,336.522,350.217,336.522,340.435,427.34,0
+IMNN.US,D,20190708,000000,334.565,346.93,334.565,340.435,174.26294999999996,0
+IMNN.US,D,20190709,000000,334.565,358.043,334.565,340.435,437.4599999999999,0
+IMNN.US,D,20190710,000000,334.565,360,334.565,350.217,445.96999999999997,0
+IMNN.US,D,20190711,000000,350.217,361.957,346.304,346.304,255.98999999999998,0
+IMNN.US,D,20190712,000000,344.348,356.087,337.2,346.304,362.78589999999997,0
+IMNN.US,D,20190715,000000,346.304,360,346.304,356.087,598.6899999999999,0
+IMNN.US,D,20190716,000000,360,360,346.304,352.174,717.06295,0
+IMNN.US,D,20190717,000000,354.13,356.087,340.435,340.435,323.60999999999996,0
+IMNN.US,D,20190718,000000,338.478,348.261,336.522,336.522,469.6599999999999,0
+IMNN.US,D,20190719,000000,342.391,352.174,332.609,352.174,506.99589999999995,0
+IMNN.US,D,20190722,000000,348.261,350.217,334.565,340.435,413.30999999999995,0
+IMNN.US,D,20190723,000000,336.522,348.261,332.609,332.609,298.1559,0
+IMNN.US,D,20190724,000000,346.304,346.304,332.609,346.304,311.2659,0
+IMNN.US,D,20190725,000000,348.261,352.174,339.783,350.217,474.3359,0
+IMNN.US,D,20190726,000000,354.13,361.957,336.639,342.391,747.4999999999999,0
+IMNN.US,D,20190729,000000,346.304,361.957,342.391,344.348,612.9499999999999,0
+IMNN.US,D,20190730,000000,346.304,352.174,342.483,348.261,428.10589999999996,0
+IMNN.US,D,20190731,000000,348.261,354.13,342.391,342.391,400.2,0
+IMNN.US,D,20190801,000000,346.304,358.043,334.565,334.565,368.7659,0
+IMNN.US,D,20190802,000000,336.522,344.348,326.739,340.435,475.33295,0
+IMNN.US,D,20190805,000000,344.348,346.304,334.565,334.565,536.28295,0
+IMNN.US,D,20190806,000000,342.391,346.304,332.609,342.391,300.22589999999997,0
+IMNN.US,D,20190807,000000,334.565,342.391,330.652,340.435,257.59999999999997,0
+IMNN.US,D,20190808,000000,350.217,350.217,330.652,330.652,326.67589999999996,0
+IMNN.US,D,20190809,000000,336.522,336.522,303.274,328.696,1074.9429499999999,0
+IMNN.US,D,20190812,000000,324.783,332.609,313.043,332.609,303.67589999999996,0
+IMNN.US,D,20190813,000000,336.522,340.435,316.957,330.652,442.44295,0
+IMNN.US,D,20190814,000000,320.87,330.652,313.826,330.652,328.13295,0
+IMNN.US,D,20190815,000000,328.591,350.217,320.87,332.609,503.46999999999997,0
+IMNN.US,D,20190816,000000,334.761,358.043,332.609,352.174,620.46295,0
+IMNN.US,D,20190819,000000,358.043,371.739,353.204,354.13,805.8429499999999,0
+IMNN.US,D,20190820,000000,356.087,371.739,349.239,371.739,375.12999999999994,0
+IMNN.US,D,20190821,000000,369.783,371.739,363.913,371.739,545.48295,0
+IMNN.US,D,20190822,000000,371.739,371.739,361.957,371.739,167.13295,0
+IMNN.US,D,20190823,000000,367.826,371.739,356.087,356.087,290.41294999999997,0
+IMNN.US,D,20190826,000000,356.087,360,348.261,348.261,389.77295,0
+IMNN.US,D,20190827,000000,356.087,363.913,342.391,350.217,692.0699999999999,0
+IMNN.US,D,20190828,000000,352.174,360,342.391,354.13,165.21589999999998,0
+IMNN.US,D,20190829,000000,354.13,358.043,342.717,354.13,547.8599999999999,0
+IMNN.US,D,20190830,000000,352.174,363.913,352.174,358.043,190.67,0
+IMNN.US,D,20190903,000000,354.13,363.913,350.217,350.217,198.26,0
+IMNN.US,D,20190904,000000,354.13,356.087,344.348,352.174,219.42,0
+IMNN.US,D,20190905,000000,352.174,360.587,347.009,352.174,170.66,0
+IMNN.US,D,20190906,000000,352.174,353.935,342.391,350.217,219.0359,0
+IMNN.US,D,20190909,000000,348.261,360,346.304,348.261,346.07295,0
+IMNN.US,D,20190910,000000,348.261,352.174,342.391,342.391,588.03295,0
+IMNN.US,D,20190911,000000,350.217,354.13,328.696,334.565,891.3258999999999,0
+IMNN.US,D,20190912,000000,328.696,340.435,328.696,334.565,354.81295,0
+IMNN.US,D,20190913,000000,334.565,344.348,330.652,340.435,538.58295,0
+IMNN.US,D,20190916,000000,342.391,346.304,340.917,342.391,521.9458999999999,0
+IMNN.US,D,20190917,000000,342.391,352.174,342.391,342.391,416.99,0
+IMNN.US,D,20190918,000000,340.435,352.174,338.478,340.435,568.48295,0
+IMNN.US,D,20190919,000000,344.348,344.348,328.696,328.696,318.54999999999995,0
+IMNN.US,D,20190920,000000,344.348,344.348,326.739,330.652,639.63,0
+IMNN.US,D,20190923,000000,350.217,350.452,332.609,332.609,355.96295,0
+IMNN.US,D,20190924,000000,332.609,338.478,324.783,330.652,476.86589999999995,0
+IMNN.US,D,20190925,000000,328.696,332.609,322.826,322.826,312.10999999999996,0
+IMNN.US,D,20190926,000000,322.826,328.696,318.913,318.913,344.00294999999994,0
+IMNN.US,D,20190927,000000,320.87,320.87,303.274,313.043,841.8759,0
+IMNN.US,D,20190930,000000,309.13,313.043,293.478,301.304,500.63295,0
+IMNN.US,D,20191001,000000,305.217,315,277.826,289.565,510.36999999999995,0
+IMNN.US,D,20191002,000000,293.478,313.043,291.522,303.261,554.0699999999999,0
+IMNN.US,D,20191003,000000,303.261,352.174,303.261,336.522,1188.0995,0
+IMNN.US,D,20191004,000000,338.478,348.261,328.383,342.391,494.9599999999999,0
+IMNN.US,D,20191007,000000,340.435,358.043,336.522,342.391,1399.4695,0
+IMNN.US,D,20191008,000000,342.391,359.974,332.609,356.087,617.8558999999999,0
+IMNN.US,D,20191009,000000,354.13,356.087,332.622,338.478,703.0329499999999,0
+IMNN.US,D,20191010,000000,332.609,344.348,309.13,322.826,1092.04,0
+IMNN.US,D,20191011,000000,322.826,330.652,318.913,324.783,477.4029499999999,0
+IMNN.US,D,20191014,000000,322.826,330.652,309.13,324.783,477.4029499999999,0
+IMNN.US,D,20191015,000000,326.739,342.391,309.13,334.565,937.86295,0
+IMNN.US,D,20191016,000000,334.565,342.391,322.8,328.696,580.52,0
+IMNN.US,D,20191017,000000,330.652,340.435,324.783,330.652,392.4559,0
+IMNN.US,D,20191018,000000,332.609,344.348,330.652,337.5,431.47999999999996,0
+IMNN.US,D,20191021,000000,342.391,348.261,324.783,344.348,757.7729499999999,0
+IMNN.US,D,20191022,000000,344.348,350.217,330.652,336.522,689.0029499999999,0
+IMNN.US,D,20191023,000000,338.478,342.391,330.117,338.478,780.6958999999999,0
+IMNN.US,D,20191024,000000,334.565,342.391,328.696,334.565,539.3499999999999,0
+IMNN.US,D,20191025,000000,332.609,342.391,326.165,342.391,985.55,0
+IMNN.US,D,20191028,000000,338.478,348.261,330.652,342.391,711.6958999999999,0
+IMNN.US,D,20191029,000000,336.522,346.304,320.87,321.848,650.7458999999999,0
+IMNN.US,D,20191030,000000,318.913,330.652,315,324.783,561.1999999999999,0
+IMNN.US,D,20191031,000000,322.826,330.652,313.043,318.913,362.25,0
+IMNN.US,D,20191101,000000,316.957,332.804,316.957,332.609,244.95,0
+IMNN.US,D,20191104,000000,340.435,340.435,232.826,318.913,5895.59,0
+IMNN.US,D,20191105,000000,332.609,340.435,281.739,289.565,777.9359,0
+IMNN.US,D,20191106,000000,293.478,293.478,266.087,279.783,1095.7199999999998,0
+IMNN.US,D,20191107,000000,279.783,287.7,279.626,279.783,331.5059,0
+IMNN.US,D,20191108,000000,281.739,283.696,275.87,281.739,238.66294999999997,0
+IMNN.US,D,20191111,000000,279.783,279.783,234.783,242.609,1293.8189999999997,0
+IMNN.US,D,20191112,000000,248.478,250.435,221.087,225,2107.7889999999998,0
+IMNN.US,D,20191113,000000,225,225,205.435,211.317,2424.0389999999998,0
+IMNN.US,D,20191114,000000,240.652,301.122,225.978,271.957,2498.4095,0
+IMNN.US,D,20191115,000000,283.696,293.478,225,240.652,1483.73,0
+IMNN.US,D,20191118,000000,234.783,279.783,232.904,277.826,1047.8799999999999,0
+IMNN.US,D,20191119,000000,266.087,290.543,256.304,283.696,868.0958999999999,0
+IMNN.US,D,20191120,000000,273.913,283.696,260.217,260.217,774.0259,0
+IMNN.US,D,20191121,000000,254.348,270,254.348,258.261,415.37999999999994,0
+IMNN.US,D,20191122,000000,254.348,266.087,246.522,258.261,472.7258999999999,0
+IMNN.US,D,20191125,000000,262.174,270,250.435,256.304,431.7099999999999,0
+IMNN.US,D,20191126,000000,271.957,273.913,254.348,264.13,712.9229499999999,0
+IMNN.US,D,20191127,000000,266.087,279.783,266.087,270,314.40999999999997,0
+IMNN.US,D,20191129,000000,264.13,283.696,258.261,258.261,237.8959,0
+IMNN.US,D,20191202,000000,264.13,293.478,264.13,283.696,1041.5158999999999,0
+IMNN.US,D,20191203,000000,283.696,293.478,270,281.739,142.98295,0
+IMNN.US,D,20191204,000000,275.87,293.478,275.87,283.696,338.33,0
+IMNN.US,D,20191205,000000,283.696,294.143,279.783,279.783,164.29590000000002,0
+IMNN.US,D,20191206,000000,277.826,289.565,275.87,283.696,144.43999999999997,0
+IMNN.US,D,20191209,000000,287.609,291.522,277.826,281.739,174.95295,0
+IMNN.US,D,20191210,000000,285.652,324.783,279.209,311.087,1533.0995,0
+IMNN.US,D,20191211,000000,313.043,313.043,291.522,293.478,552.7659,0
+IMNN.US,D,20191212,000000,291.522,321.9,287.609,313.043,1643.35,0
+IMNN.US,D,20191213,000000,309.13,320.87,305.23,316.957,901.5999999999999,0
+IMNN.US,D,20191216,000000,318.913,338.57,316.957,326.739,1596.5794999999998,0
+IMNN.US,D,20191217,000000,332.609,338.478,320.87,322.826,1783.4199999999998,0
+IMNN.US,D,20191218,000000,332.609,336.522,289.565,301.304,3681.5294999999996,0
+IMNN.US,D,20191219,000000,301.304,316.957,293.478,307.174,1121.0958999999998,0
+IMNN.US,D,20191220,000000,311.087,322.826,297.391,311.087,1143.4059,0
+IMNN.US,D,20191223,000000,311.087,330.652,309.13,312.73,1369.3394999999998,0
+IMNN.US,D,20191224,000000,315,323.804,309.13,322.826,616.1699999999998,0
+IMNN.US,D,20191226,000000,322.826,348.261,322.826,332.609,2206.16,0
+IMNN.US,D,20191227,000000,332.609,332.609,316.957,318.913,850.1558999999999,0
+IMNN.US,D,20191230,000000,322.826,334.565,316.957,330.652,1375.6299999999999,0
+IMNN.US,D,20191231,000000,332.609,342.391,328.696,334.565,1253.109,0
+IMNN.US,D,20200102,000000,338.478,338.478,328.696,338.478,687.6999999999999,0
+IMNN.US,D,20200103,000000,328.696,336.522,326.739,332.609,1037.91295,0
+IMNN.US,D,20200106,000000,332.609,338.478,330.652,332.609,598.9958999999999,0
+IMNN.US,D,20200107,000000,336.522,336.522,326.739,332.609,1028.7129499999999,0
+IMNN.US,D,20200108,000000,326.739,328.696,313.043,326.739,1446.4699999999998,0
+IMNN.US,D,20200109,000000,328.696,328.696,313.043,316.957,714.8399999999999,0
+IMNN.US,D,20200110,000000,318.913,320.87,313.017,316.957,570.09295,0
+IMNN.US,D,20200113,000000,315,324.783,305.217,315,878.3699999999999,0
+IMNN.US,D,20200114,000000,315,334.565,311.087,320.87,1373.2495000000001,0
+IMNN.US,D,20200115,000000,324.783,330.652,316.957,320.87,521.56295,0
+IMNN.US,D,20200116,000000,320.87,328.696,313.043,316.957,695.5958999999999,0
+IMNN.US,D,20200117,000000,316.957,328.696,316.957,322.017,504.4659,0
+IMNN.US,D,20200121,000000,322.826,332.609,322.826,330.652,1117.8759,0
+IMNN.US,D,20200122,000000,330.652,330.652,313.043,315.013,867.1759,0
+IMNN.US,D,20200123,000000,313.043,326.739,299.348,307.174,1563.379,0
+IMNN.US,D,20200124,000000,309.13,309.13,283.696,297.391,915.3229499999999,0
+IMNN.US,D,20200127,000000,297.391,298.37,284.87,291.522,866.3329499999999,0
+IMNN.US,D,20200128,000000,295.435,295.435,281.739,291.522,1317.21,0
+IMNN.US,D,20200129,000000,293.478,305.961,282.717,291.522,1032.5458999999998,0
+IMNN.US,D,20200130,000000,287.609,303.261,271.957,285.652,1094.0329499999998,0
+IMNN.US,D,20200131,000000,287.609,291.522,270,281.739,504.0059,0
+IMNN.US,D,20200203,000000,275.87,283.67,270,271.957,481.54294999999996,0
+IMNN.US,D,20200204,000000,275.87,281.974,268.057,281.739,672.1359,0
+IMNN.US,D,20200205,000000,281.739,289.565,275.87,281.739,561.12295,0
+IMNN.US,D,20200206,000000,287.609,302.961,270,273.913,1812.5495,0
+IMNN.US,D,20200207,000000,268.043,279.783,268.043,271.957,694.3699999999999,0
+IMNN.US,D,20200210,000000,271.957,277.826,258.261,262.174,885.3458999999999,0
+IMNN.US,D,20200211,000000,266.087,271.957,264.13,268.043,219.7259,0
+IMNN.US,D,20200212,000000,266.087,275.87,262.174,264.13,212.52,0
+IMNN.US,D,20200213,000000,266.087,271.957,254.348,262.174,446.58295,0
+IMNN.US,D,20200214,000000,258.261,266.087,226.957,263.243,1589.2195,0
+IMNN.US,D,20200218,000000,254.348,262.174,250.435,258.261,403.03589999999997,0
+IMNN.US,D,20200219,000000,256.304,260.113,248.478,248.478,594.78,0
+IMNN.US,D,20200220,000000,252.391,270,252.391,270,488.21295,0
+IMNN.US,D,20200221,000000,270,271.957,259.839,270,391.91999999999996,0
+IMNN.US,D,20200224,000000,262.174,268.043,244.565,250.435,640.3199999999999,0
+IMNN.US,D,20200225,000000,254.348,254.348,226.957,226.957,1372.0189999999998,0
+IMNN.US,D,20200226,000000,238.696,242.609,226.957,236.739,797.8699999999999,0
+IMNN.US,D,20200227,000000,234.783,250.435,219.13,242.609,1618.05,0
+IMNN.US,D,20200228,000000,176.087,211.304,160.865,203.478,7052.179499999999,0
+IMNN.US,D,20200302,000000,203.478,213.261,197.609,211.304,3075.1,0
+IMNN.US,D,20200303,000000,219.13,219.13,199.617,209.348,1435.4989999999998,0
+IMNN.US,D,20200304,000000,211.304,224.609,207.391,219.13,2179.779,0
+IMNN.US,D,20200305,000000,221.087,228.913,219.13,223.043,1018.36295,0
+IMNN.US,D,20200306,000000,224.191,234.783,224.191,226.957,1741.399,0
+IMNN.US,D,20200309,000000,226.957,227.035,191.739,195.652,2725.96,0
+IMNN.US,D,20200310,000000,195.652,207.952,195.652,199.578,764.7499999999999,0
+IMNN.US,D,20200311,000000,199.565,201.522,185.883,192.926,844.33,0
+IMNN.US,D,20200312,000000,166.304,195.535,166.304,185.883,1456.82,0
+IMNN.US,D,20200313,000000,186,197.609,156.835,165.13,1456.2794999999999,0
+IMNN.US,D,20200316,000000,166.304,172.461,156.522,156.522,920.5359,0
+IMNN.US,D,20200317,000000,158.478,172.174,146.739,155.557,1493.459,0
+IMNN.US,D,20200318,000000,149.752,164.348,134.309,141.391,1627.1695,0
+IMNN.US,D,20200319,000000,158.478,170.126,150.574,156.417,1832.4099999999999,0
+IMNN.US,D,20200320,000000,158.478,170.217,156.522,158.478,700.3499999999999,0
+IMNN.US,D,20200323,000000,157.148,189.783,156.522,189.783,1105.3799999999999,0
+IMNN.US,D,20200324,000000,195.652,204.939,160.826,174.13,2002.7595,0
+IMNN.US,D,20200325,000000,199.565,199.565,176.087,189.352,1140.34,0
+IMNN.US,D,20200326,000000,205.435,205.435,156.574,176.087,2317.0889999999995,0
+IMNN.US,D,20200327,000000,181.957,191.048,166.304,166.304,767.9699999999999,0
+IMNN.US,D,20200330,000000,164.348,185.87,164.348,168.3,803.6958999999999,0
+IMNN.US,D,20200331,000000,185.87,186.157,168.261,176.883,698.28,0
+IMNN.US,D,20200401,000000,176.022,185.87,174.13,174.143,970.2159,0
+IMNN.US,D,20200402,000000,176.087,185.87,172.174,178.043,1187.4899999999998,0
+IMNN.US,D,20200403,000000,180,183.913,162.43,173.504,678.1929499999999,0
+IMNN.US,D,20200406,000000,179.152,183.913,168.77,174.13,1126.54,0
+IMNN.US,D,20200407,000000,176.087,185.87,172.174,185.87,844.1759,0
+IMNN.US,D,20200408,000000,183.913,207.391,172.174,199.565,1670.26,0
+IMNN.US,D,20200409,000000,207.391,207.391,189.783,194.204,707.5559,0
+IMNN.US,D,20200413,000000,203.478,209.348,189.783,203.478,792.1199999999999,0
+IMNN.US,D,20200414,000000,209.348,215.217,195.665,215.217,1429.7489999999998,0
+IMNN.US,D,20200415,000000,219.13,229.696,205.435,228.913,3345.879,0
+IMNN.US,D,20200416,000000,230.87,243.587,226.97,230.87,2643.16,0
+IMNN.US,D,20200417,000000,242.609,242.609,228.913,232.826,2435.5389999999998,0
+IMNN.US,D,20200420,000000,242.609,242.609,209.348,228.913,2266.7995,0
+IMNN.US,D,20200421,000000,228.913,228.913,211.304,225,1052.7099999999998,0
+IMNN.US,D,20200422,000000,228.913,228.913,215.217,219.13,739.9858999999999,0
+IMNN.US,D,20200423,000000,228.913,252.391,224.739,232.826,1762.03,0
+IMNN.US,D,20200424,000000,232.826,234.783,224.452,228.913,1090.43,0
+IMNN.US,D,20200427,000000,232.826,241.239,226.957,239.674,703.95295,0
+IMNN.US,D,20200428,000000,242.609,254.348,242.609,248.478,1611.7595,0
+IMNN.US,D,20200429,000000,254.348,264.13,246.522,264.13,1281.7899999999997,0
+IMNN.US,D,20200430,000000,264.13,271.957,252.391,258.261,961.1699999999998,0
+IMNN.US,D,20200501,000000,260.217,266.087,234.783,240.652,1220.61,0
+IMNN.US,D,20200504,000000,244.565,250.435,230.87,250.435,1027.87,0
+IMNN.US,D,20200505,000000,248.478,263.152,244.565,246.522,784.99,0
+IMNN.US,D,20200506,000000,244.565,250.448,236.739,246.522,725.4958999999999,0
+IMNN.US,D,20200507,000000,244.565,250.213,232.826,240.652,831.4499999999999,0
+IMNN.US,D,20200508,000000,236.739,250.435,236.739,236.739,711.9259,0
+IMNN.US,D,20200511,000000,240.652,260.217,236.739,248.478,1266.0695,0
+IMNN.US,D,20200512,000000,246.522,268.043,240.652,260.217,1617.9695,0
+IMNN.US,D,20200513,000000,264.13,264.13,246.522,254.348,842.87295,0
+IMNN.US,D,20200514,000000,252.391,266.087,238.696,266.087,1845.8189999999997,0
+IMNN.US,D,20200515,000000,254.348,262.174,238.696,262.174,1694.4789999999998,0
+IMNN.US,D,20200518,000000,268.043,275.87,262.174,275.87,2475.099,0
+IMNN.US,D,20200519,000000,283.696,296.922,275.87,289.565,1968.11,0
+IMNN.US,D,20200520,000000,303.261,399.13,297.391,336.522,18334.68,0
+IMNN.US,D,20200521,000000,373.696,528.261,358.043,459.783,37118.549999999996,0
+IMNN.US,D,20200522,000000,508.696,641.739,471.522,592.826,115325.45,0
+IMNN.US,D,20200526,000000,567.391,714.13,540,590.87,59511.695,0
+IMNN.US,D,20200527,000000,575.217,626.087,540,565.435,13201.194999999998,0
+IMNN.US,D,20200528,000000,586.957,612.091,557.609,577.174,7636.459999999999,0
+IMNN.US,D,20200529,000000,616.304,631.957,571.304,586.957,10503.939,0
+IMNN.US,D,20200601,000000,590.87,594.783,561.522,575.217,6596.928999999999,0
+IMNN.US,D,20200602,000000,567.391,577.174,510.117,543.913,13057.675,0
+IMNN.US,D,20200603,000000,543.913,547.826,512.609,530.217,6402.1995,0
+IMNN.US,D,20200604,000000,526.304,586.957,524.348,559.565,6984.708999999999,0
+IMNN.US,D,20200605,000000,573.261,573.261,540,543.913,3483.419,0
+IMNN.US,D,20200608,000000,561.522,569.348,549.783,553.696,4602.299999999999,0
+IMNN.US,D,20200609,000000,563.478,565.604,528.261,541.957,6494.659499999999,0
+IMNN.US,D,20200610,000000,557.609,665.217,539.583,651.522,21281.899999999998,0
+IMNN.US,D,20200611,000000,620.217,643.696,573.261,594.783,9452.689499999999,0
+IMNN.US,D,20200612,000000,616.304,630.196,586.957,598.696,5143.099,0
+IMNN.US,D,20200615,000000,614.348,741.522,608.478,716.087,25042.17,0
+IMNN.US,D,20200616,000000,755.217,976.304,708.261,954.783,41771.564999999995,0
+IMNN.US,D,20200617,000000,1027.17,1271.74,782.609,831.522,107393.67,0
+IMNN.US,D,20200618,000000,870.652,1007.61,837.404,948.913,24346.42,0
+IMNN.US,D,20200619,000000,1003.7,1029.13,901.957,1029.13,23776.824999999997,0
+IMNN.US,D,20200622,000000,1015.43,1025.22,743.478,819.783,37198.13,0
+IMNN.US,D,20200623,000000,837.391,880.435,821.739,868.696,10123.449999999999,0
+IMNN.US,D,20200624,000000,837.391,853.043,782.609,833.478,7749.389999999999,0
+IMNN.US,D,20200625,000000,798.261,813.913,759.13,800.217,12550.525,0
+IMNN.US,D,20200626,000000,780.652,849.13,776.739,798.261,6653.969,0
+IMNN.US,D,20200629,000000,782.609,790.435,718.043,729.783,10778.49,0
+IMNN.US,D,20200630,000000,750.143,757.174,706.304,727.826,6644.079,0
+IMNN.US,D,20200701,000000,725.87,741.522,604.565,678.913,12063.96,0
+IMNN.US,D,20200702,000000,712.526,835.435,679.891,833.478,16619.915,0
+IMNN.US,D,20200706,000000,860.87,868.696,733.696,757.174,13080.444999999998,0
+IMNN.US,D,20200707,000000,755.804,798.261,735.652,743.478,8045.699,0
+IMNN.US,D,20200708,000000,747.391,757.148,704.348,720,9279.119999999999,0
+IMNN.US,D,20200709,000000,737.609,737.609,686.739,720,7956.9995,0
+IMNN.US,D,20200710,000000,716.087,719.778,690.652,700.435,7579.19,0
+IMNN.US,D,20200713,000000,230.87,283.696,203.478,252.391,152118.55,0
+IMNN.US,D,20200714,000000,232.826,248.478,217.174,244.565,31399.024999999998,0
+IMNN.US,D,20200715,000000,264.13,299.048,215.217,230.87,82419.12,0
+IMNN.US,D,20200716,000000,222.809,223.043,205.435,213.261,23678.614999999998,0
+IMNN.US,D,20200717,000000,208.135,228.913,205.435,217.174,20407.67,0
+IMNN.US,D,20200720,000000,213.261,215.452,205.435,211.304,13393.359999999999,0
+IMNN.US,D,20200721,000000,203.478,211.304,199.565,207.391,10234.378999999999,0
+IMNN.US,D,20200722,000000,207.391,209.348,199.565,205.435,7564.159499999999,0
+IMNN.US,D,20200723,000000,201.522,289.565,201.522,226.957,131152.9,0
+IMNN.US,D,20200724,000000,226.957,232.826,211.304,232.826,13730.309999999998,0
+IMNN.US,D,20200727,000000,242.609,244.565,221.087,226.957,9160.509,0
+IMNN.US,D,20200728,000000,225,226.957,211.304,217.174,8228.778999999999,0
+IMNN.US,D,20200729,000000,217.174,219.13,207.391,213.261,5760.039499999999,0
+IMNN.US,D,20200730,000000,209.348,225.978,205.435,225,6002.459499999999,0
+IMNN.US,D,20200731,000000,221.087,225,211.304,215.217,6853.6089999999995,0
+IMNN.US,D,20200803,000000,205.435,215.217,199.565,211.304,7432.978999999999,0
+IMNN.US,D,20200804,000000,225,260.217,211.304,246.522,42382.56,0
+IMNN.US,D,20200805,000000,240.652,242.1,219.13,223.043,10071.469999999998,0
+IMNN.US,D,20200806,000000,223.043,232.826,223.043,230.87,6129.73,0
+IMNN.US,D,20200807,000000,230.87,232.826,219.13,225,3730.9794999999995,0
+IMNN.US,D,20200810,000000,226.957,232.826,219.13,230.87,6087.179999999999,0
+IMNN.US,D,20200811,000000,230.87,230.87,219.13,221.087,7208.579499999999,0
+IMNN.US,D,20200812,000000,221.087,224.022,211.304,215.217,5773.5289999999995,0
+IMNN.US,D,20200813,000000,211.304,219.13,211.304,213.261,5086.139499999999,0
+IMNN.US,D,20200814,000000,211.304,217.174,203.478,213.261,5992.949,0
+IMNN.US,D,20200817,000000,209.348,219.13,209.348,217.174,6579.909,0
+IMNN.US,D,20200818,000000,215.217,217.174,213.261,215.217,3042.67,0
+IMNN.US,D,20200819,000000,211.304,214.826,207.391,209.348,3579.099,0
+IMNN.US,D,20200820,000000,213.261,215.217,203.478,214.239,4152.879999999999,0
+IMNN.US,D,20200821,000000,211.304,213.261,205.435,207.391,3148.5389999999998,0
+IMNN.US,D,20200824,000000,203.478,209.348,195.652,201.522,8572.33,0
+IMNN.US,D,20200825,000000,199.565,211.304,195.652,205.435,6514.0599999999995,0
+IMNN.US,D,20200826,000000,205.435,207.391,198.587,201.522,2641.2394999999997,0
+IMNN.US,D,20200827,000000,203.478,203.478,195.652,197.609,3698.699,0
+IMNN.US,D,20200828,000000,197.609,203.478,195.652,199.565,2204.6189999999997,0
+IMNN.US,D,20200831,000000,197.609,199.565,180.052,180.483,8806.24,0
+IMNN.US,D,20200901,000000,184.891,185.674,158.491,162.404,10330.369499999999,0
+IMNN.US,D,20200902,000000,163.37,164.322,156.522,158.243,4057.2,0
+IMNN.US,D,20200903,000000,156.522,158.478,137.322,148.083,5155.909999999999,0
+IMNN.US,D,20200904,000000,149.374,153.783,140.87,151.996,2941.8495,0
+IMNN.US,D,20200908,000000,146.739,170.648,146.739,160.435,7443.029999999999,0
+IMNN.US,D,20200909,000000,174.13,175.63,153.509,157.461,2833.9795,0
+IMNN.US,D,20200910,000000,167.752,173.23,157.109,160.722,2655.2694999999994,0
+IMNN.US,D,20200911,000000,157.67,163.226,148.696,152.609,2052.589,0
+IMNN.US,D,20200914,000000,153.757,166.461,152.609,158.452,1856.4794999999997,0
+IMNN.US,D,20200915,000000,162.391,163.37,157.317,158.491,1699.1594999999998,0
+IMNN.US,D,20200916,000000,160.043,162.391,154.565,154.774,2301.9894999999997,0
+IMNN.US,D,20200917,000000,155.4,159.457,152.609,156.639,2590.49,0
+IMNN.US,D,20200918,000000,156.496,165.417,154.461,154.461,6146.29,0
+IMNN.US,D,20200921,000000,156.209,157.539,148.67,150.652,3341.8194999999996,0
+IMNN.US,D,20200922,000000,156.522,156.522,148.774,151.748,2214.8195,0
+IMNN.US,D,20200923,000000,152.609,152.609,142.37,142.37,2142.91,0
+IMNN.US,D,20200924,000000,142.748,146.739,137.087,140.609,2696.9799999999996,0
+IMNN.US,D,20200925,000000,141.457,148.696,137.87,143.022,2351.4395,0
+IMNN.US,D,20200928,000000,150.652,150.652,141.352,143.178,1675.2395,0
+IMNN.US,D,20200929,000000,144.091,146.739,140.061,142.643,2488.5194999999994,0
+IMNN.US,D,20200930,000000,144.522,148.304,140.048,143.23,1548.7395,0
+IMNN.US,D,20201001,000000,146.739,146.739,137.543,140.413,1918.9589999999998,0
+IMNN.US,D,20201002,000000,138.965,142.63,137.152,139.67,1480.1995,0
+IMNN.US,D,20201005,000000,137.935,141.848,135,136.017,2248.25,0
+IMNN.US,D,20201006,000000,136.957,142.826,136.057,137.074,2310.189,0
+IMNN.US,D,20201007,000000,138.457,141.809,135,136.604,2845.9395,0
+IMNN.US,D,20201008,000000,135.039,141.652,135.039,137.009,2715.9894999999997,0
+IMNN.US,D,20201009,000000,135.978,140.374,133.057,134.113,3322.12,0
+IMNN.US,D,20201012,000000,138.913,139.187,129.13,135.404,4390.1595,0
+IMNN.US,D,20201013,000000,136.957,136.957,129.535,133.239,2662.8595,0
+IMNN.US,D,20201014,000000,129.143,133.043,129.13,131.1,2277.46,0
+IMNN.US,D,20201015,000000,133.043,133.043,119.348,123.75,4865.42,0
+IMNN.US,D,20201016,000000,125.022,126,113.478,122.126,6124.67,0
+IMNN.US,D,20201019,000000,117.978,122.087,109.467,112.441,6181.709999999999,0
+IMNN.US,D,20201020,000000,116.413,116.413,109.663,111.17,3005.5595,0
+IMNN.US,D,20201021,000000,113.478,121.05,111.13,115.239,2830.5294999999996,0
+IMNN.US,D,20201022,000000,119.348,119.348,110.543,112.5,3057.919,0
+IMNN.US,D,20201023,000000,112.5,112.891,105.652,109.526,3116.1895,0
+IMNN.US,D,20201026,000000,107.609,126.978,102.717,123.261,21870.699999999997,0
+IMNN.US,D,20201027,000000,115.532,115.532,108.802,111.561,8788.759999999998,0
+IMNN.US,D,20201028,000000,108.665,108.704,98.393,101.328,5507.8099999999995,0
+IMNN.US,D,20201029,000000,99.9974,103.696,97.8261,99.3713,2433.4689999999996,0
+IMNN.US,D,20201030,000000,99,99.7626,92.113,92.5435,3902.5595,0
+IMNN.US,D,20201102,000000,92.5435,97.0435,84.2283,92.3478,10450.509999999998,0
+IMNN.US,D,20201103,000000,88.0435,101.719,88.0435,94.9304,5139.4995,0
+IMNN.US,D,20201104,000000,93.6,99.587,91.6826,96.8478,1044.1999999999998,0
+IMNN.US,D,20201105,000000,97.4348,97.8061,91.9565,93.0522,1916.8889999999997,0
+IMNN.US,D,20201106,000000,93.913,96.8478,93.8348,94.3043,1372.0995,0
+IMNN.US,D,20201109,000000,91.6043,96.7696,90.9783,94.5191,2454.7095,0
+IMNN.US,D,20201110,000000,93.6391,103.383,90.9783,98.3539,4084.9494999999997,0
+IMNN.US,D,20201111,000000,99.7626,109.545,97.0826,101.719,3018.6694999999995,0
+IMNN.US,D,20201112,000000,101.739,105.065,97.8261,99.7826,2273.6189999999997,0
+IMNN.US,D,20201113,000000,99.7826,108.861,99.7826,105.261,3495.0799999999995,0
+IMNN.US,D,20201116,000000,100.037,107.609,97.8261,103.696,3804.4299999999994,0
+IMNN.US,D,20201117,000000,102.737,105.397,97.8261,100.037,2114.459,0
+IMNN.US,D,20201118,000000,99.7826,100.017,94.3435,96.887,2852.6899999999996,0
+IMNN.US,D,20201119,000000,96.887,103.696,94.4017,101.563,2489.819,0
+IMNN.US,D,20201120,000000,99.7826,108.391,99.7826,102.287,2017.399,0
+IMNN.US,D,20201123,000000,103.696,103.696,95.987,102.854,2442.439,0
+IMNN.US,D,20201124,000000,105.652,107.315,101.739,105.652,3292.6799999999994,0
+IMNN.US,D,20201125,000000,103.696,105.613,99.7826,103.696,2614.0995,0
+IMNN.US,D,20201127,000000,101.739,115.122,101.739,112.206,5612,0
+IMNN.US,D,20201130,000000,111.522,134.583,109.858,131.557,14254.71,0
+IMNN.US,D,20201201,000000,135.013,137.152,115.435,118.996,11001.428999999998,0
+IMNN.US,D,20201202,000000,117.606,119.896,109.565,113.497,4706.72,0
+IMNN.US,D,20201203,000000,119.348,125.022,111.874,116.432,7181.129,0
+IMNN.US,D,20201204,000000,127.957,129.13,117.626,120.228,5162.879,0
+IMNN.US,D,20201207,000000,123.026,127.174,117.645,121.5,5212.788999999999,0
+IMNN.US,D,20201208,000000,121.304,134.583,118.702,122.38,8677.359499999999,0
+IMNN.US,D,20201209,000000,125.191,146.713,114.652,138.17,72788.67499999999,0
+IMNN.US,D,20201210,000000,142.826,172.174,135.013,155.791,70430.25499999999,0
+IMNN.US,D,20201211,000000,149.478,152.387,136.957,137.83,16288.484999999999,0
+IMNN.US,D,20201214,000000,134.804,136.774,127.396,129.222,8400.819,0
+IMNN.US,D,20201215,000000,129.326,151.709,129.326,138.848,25874.885,0
+IMNN.US,D,20201216,000000,133.043,137.387,129.757,131.087,8695.609999999999,0
+IMNN.US,D,20201217,000000,135,136.343,125.23,127.761,7755.37,0
+IMNN.US,D,20201218,000000,129.104,130.943,123.261,123.261,6100.588999999999,0
+IMNN.US,D,20201221,000000,129.13,148.67,119.935,145.761,19330.81,0
+IMNN.US,D,20201222,000000,151.8,164.348,137.165,139.304,17031.04,0
+IMNN.US,D,20201223,000000,144.743,148.043,137.752,146.739,11837.64,0
+IMNN.US,D,20201224,000000,152.609,152.609,137.165,143.817,6812.438999999999,0
+IMNN.US,D,20201228,000000,148.696,152.609,142.826,146.974,11611.435,0
+IMNN.US,D,20201229,000000,151.239,151.239,131.087,140.1,7892.219999999999,0
+IMNN.US,D,20201230,000000,133.043,148.513,133.043,147.613,8624.608999999999,0
+IMNN.US,D,20201231,000000,147.613,149.674,136.957,139.109,7098.179499999999,0
+IMNN.US,D,20210104,000000,137.152,172.174,137.152,157.122,35327.77,0
+IMNN.US,D,20210105,000000,160.122,183.339,152.609,159.274,30725.469999999998,0
+IMNN.US,D,20210106,000000,172.174,174.13,150.652,154.852,19809.785,0
+IMNN.US,D,20210107,000000,158.478,164.348,156.913,160.239,7929.3994999999995,0
+IMNN.US,D,20210108,000000,162.196,191.935,153,167.087,44885.42,0
+IMNN.US,D,20210111,000000,176.687,183.887,168.496,180.978,37869.5,0
+IMNN.US,D,20210112,000000,187.63,188.022,174.13,175.109,22043.085,0
+IMNN.US,D,20210113,000000,181.957,182.739,176.087,179.309,17133.62,0
+IMNN.US,D,20210114,000000,178.043,179.022,168.417,176.087,15479.689999999999,0
+IMNN.US,D,20210115,000000,176.087,179.974,167.087,170.217,15644.369999999997,0
+IMNN.US,D,20210119,000000,171.783,185.648,162.587,178.239,19136.23,0
+IMNN.US,D,20210120,000000,178.448,271.957,178.448,249.457,197937.99999999997,0
+IMNN.US,D,20210121,000000,471.522,547.826,316.957,340.435,847400.4999999999,0
+IMNN.US,D,20210122,000000,283.696,293.478,266.087,268.043,188242.34999999998,0
+IMNN.US,D,20210125,000000,289.565,299.348,268.043,273.913,125532.84999999999,0
+IMNN.US,D,20210126,000000,291.522,358.043,287.609,348.261,224583.49999999997,0
+IMNN.US,D,20210127,000000,296.413,315,279.783,291.522,105071.59,0
+IMNN.US,D,20210128,000000,279.783,297.391,270,279.783,54509.884999999995,0
+IMNN.US,D,20210129,000000,276.078,285.391,258.261,268.043,43825.695,0
+IMNN.US,D,20210201,000000,279.783,297.391,266.087,283.696,46895.62,0
+IMNN.US,D,20210202,000000,289.565,289.565,270,271.957,31198.004999999997,0
+IMNN.US,D,20210203,000000,277.826,301.304,270,287.609,47662.899999999994,0
+IMNN.US,D,20210204,000000,295.435,303.261,287.609,299.348,43717.365,0
+IMNN.US,D,20210205,000000,311.087,346.304,303.261,336.522,88703.87,0
+IMNN.US,D,20210208,000000,377.609,444.13,361.957,434.348,145188.65,0
+IMNN.US,D,20210209,000000,403.043,439.996,381.522,416.739,83702.75,0
+IMNN.US,D,20210210,000000,420.652,426.522,336.522,381.522,82539.75499999999,0
+IMNN.US,D,20210211,000000,590.87,680.87,440.217,448.043,516007.3,0
+IMNN.US,D,20210212,000000,481.304,518.478,442.174,479.348,207080.49999999997,0
+IMNN.US,D,20210216,000000,471.522,471.522,436.304,444.13,57460.439999999995,0
+IMNN.US,D,20210217,000000,425.739,428.478,391.304,410.87,47180.475,0
+IMNN.US,D,20210218,000000,389.348,391.304,352.174,375.652,39169.229999999996,0
+IMNN.US,D,20210219,000000,377.804,383.478,361.957,371.739,26869.175,0
+IMNN.US,D,20210222,000000,618.261,635.87,514.565,549.783,1740068.45,0
+IMNN.US,D,20210223,000000,475.291,495,395.217,465.652,148788.15,0
+IMNN.US,D,20210224,000000,467.53,483.261,432.391,442.174,53635.65499999999,0
+IMNN.US,D,20210225,000000,477.391,483.261,412.826,430.435,75195.04999999999,0
+IMNN.US,D,20210226,000000,428.478,430.435,387.391,403.043,34310.135,0
+IMNN.US,D,20210301,000000,418.696,438.261,405,420.652,24499.024999999998,0
+IMNN.US,D,20210302,000000,424.565,450,414.783,418.696,30368.739999999994,0
+IMNN.US,D,20210303,000000,414.248,428.478,396.196,399.13,25448.694999999996,0
+IMNN.US,D,20210304,000000,393.261,393.261,316.957,361.957,54445.13999999999,0
+IMNN.US,D,20210305,000000,352.174,352.174,276.117,334.565,44989.61,0
+IMNN.US,D,20210308,000000,339.809,360,328.696,336.522,18112.96,0
+IMNN.US,D,20210309,000000,344.348,401.087,334.565,391.304,34065.76,0
+IMNN.US,D,20210310,000000,398.152,403.043,360,391.304,26653.78,0
+IMNN.US,D,20210311,000000,391.304,418.696,381.522,408.913,30119.305,0
+IMNN.US,D,20210312,000000,403.748,446.087,393.261,434.348,34001.59,0
+IMNN.US,D,20210315,000000,448.043,461.739,419.674,448.043,29281.069999999996,0
+IMNN.US,D,20210316,000000,450,450,403.043,410.87,24280.41,0
+IMNN.US,D,20210317,000000,409.5,457.826,403.057,448.043,27448.43,0
+IMNN.US,D,20210318,000000,446.087,455.87,412.826,444.13,29083.039999999997,0
+IMNN.US,D,20210319,000000,430.435,446.087,399.13,438.261,48223.75499999999,0
+IMNN.US,D,20210322,000000,416.739,422.609,397.174,401.087,23750.949999999997,0
+IMNN.US,D,20210323,000000,401.087,401.087,356.087,373.696,24248.899999999998,0
+IMNN.US,D,20210324,000000,381.522,381.535,342.391,342.391,16144.275,0
+IMNN.US,D,20210325,000000,320.87,350.217,307.174,344.348,19064.585,0
+IMNN.US,D,20210326,000000,361.957,361.957,311.087,336.522,17328.89,0
+IMNN.US,D,20210329,000000,330.652,334.565,307.174,309.13,12456.914999999999,0
+IMNN.US,D,20210330,000000,307.174,320.87,292.5,318.913,11413.98,0
+IMNN.US,D,20210331,000000,270,281.739,264.13,270,84027.27999999998,0
+IMNN.US,D,20210401,000000,275.87,289.565,271.957,285.652,34900.545,0
+IMNN.US,D,20210405,000000,289.565,295.435,271.957,275.87,27154.144999999997,0
+IMNN.US,D,20210406,000000,279.783,297.391,270.013,287.609,20632.264999999996,0
+IMNN.US,D,20210407,000000,285.652,299.348,278.804,279.783,15332.49,0
+IMNN.US,D,20210408,000000,283.696,285.261,268.043,275.87,16702.484999999997,0
+IMNN.US,D,20210409,000000,273.3,273.913,264.13,264.13,14675.609999999999,0
+IMNN.US,D,20210412,000000,256.304,258.261,234.783,236.739,25585.66,0
+IMNN.US,D,20210413,000000,234.783,256.304,226.957,248.478,14505.409999999998,0
+IMNN.US,D,20210414,000000,242.609,250.435,237.717,244.565,8830.849999999999,0
+IMNN.US,D,20210415,000000,248.478,248.478,219.13,232.826,18738.1,0
+IMNN.US,D,20210416,000000,226.957,229.513,199.565,207.391,22367.155,0
+IMNN.US,D,20210419,000000,201.522,219.13,201.522,215.217,14387.88,0
+IMNN.US,D,20210420,000000,213.261,213.261,190.07,191.896,16578.975,0
+IMNN.US,D,20210421,000000,195.417,228.913,188.27,221.087,19149.339999999997,0
+IMNN.US,D,20210422,000000,225,234.783,214.239,223.043,11203.2195,0
+IMNN.US,D,20210423,000000,228.913,232.826,217.174,223.043,7600.12,0
+IMNN.US,D,20210426,000000,223.043,244.565,223.043,240.652,9890.839499999998,0
+IMNN.US,D,20210427,000000,245.009,248.478,225,226.957,10603.528999999999,0
+IMNN.US,D,20210428,000000,226.957,238.696,221.087,238.696,5171.929499999999,0
+IMNN.US,D,20210429,000000,240.652,240.652,225.978,234.783,6647.379499999999,0
+IMNN.US,D,20210430,000000,234.783,240.652,226.957,230.87,5821.369,0
+IMNN.US,D,20210503,000000,228.913,234.783,226.957,230.87,6189.2195,0
+IMNN.US,D,20210504,000000,217.174,223.043,209.348,215.217,7909.769,0
+IMNN.US,D,20210505,000000,219.13,221.087,209.348,211.304,5726.6894999999995,0
+IMNN.US,D,20210506,000000,219.13,221.087,197.609,203.478,10142.378999999999,0
+IMNN.US,D,20210507,000000,203.478,211.304,203.478,209.348,5243.379,0
+IMNN.US,D,20210510,000000,207.391,211.304,201.417,205.435,5798.4495,0
+IMNN.US,D,20210511,000000,197.609,211.304,197.609,205.435,7790.4794999999995,0
+IMNN.US,D,20210512,000000,199.565,211.304,199.565,199.565,3664.8199999999997,0
+IMNN.US,D,20210513,000000,204.743,209.348,193.696,193.696,8724.9695,0
+IMNN.US,D,20210514,000000,205.435,211.304,199.565,203.478,7327.409,0
+IMNN.US,D,20210517,000000,205.435,215.217,203.478,215.217,6495.038999999999,0
+IMNN.US,D,20210518,000000,215.217,223.043,210.326,223.043,8921.619499999999,0
+IMNN.US,D,20210519,000000,213.261,221.087,211.304,219.13,4400.7395,0
+IMNN.US,D,20210520,000000,217.174,232.826,215.217,228.913,6803.549499999999,0
+IMNN.US,D,20210521,000000,227.465,234.783,223.043,232.826,5685.599999999999,0
+IMNN.US,D,20210524,000000,238.696,238.696,213.261,219.13,6855.84,0
+IMNN.US,D,20210525,000000,217.174,221.087,211.304,217.174,3982.5995,0
+IMNN.US,D,20210526,000000,213.261,228.913,213.261,226.957,5548.4394999999995,0
+IMNN.US,D,20210527,000000,223.043,234.783,221.087,230.87,4847.629499999999,0
+IMNN.US,D,20210528,000000,225,232.826,223.043,230.87,4816.038999999999,0
+IMNN.US,D,20210601,000000,228.913,234.783,223.043,226.957,5821.599,0
+IMNN.US,D,20210602,000000,228.913,242.609,225,236.739,8635.81,0
+IMNN.US,D,20210603,000000,230.87,238.696,225,226.957,6534.909499999999,0
+IMNN.US,D,20210604,000000,228.913,242.609,225,242.609,10571.559,0
+IMNN.US,D,20210607,000000,248.726,258.261,230.87,236.739,25215.819999999996,0
+IMNN.US,D,20210608,000000,242.609,244.565,232.826,244.565,7808.799,0
+IMNN.US,D,20210609,000000,248.478,252.391,242.609,244.565,9352.72,0
+IMNN.US,D,20210610,000000,253.565,258.261,240.652,254.348,10984.949499999999,0
+IMNN.US,D,20210611,000000,257.048,303.261,250.435,301.304,42427.985,0
+IMNN.US,D,20210614,000000,295.435,297.391,270,275.87,29208.16,0
+IMNN.US,D,20210615,000000,279.783,279.783,254.348,256.304,14520.359999999999,0
+IMNN.US,D,20210616,000000,262.174,262.174,246.522,258.261,8676.588999999998,0
+IMNN.US,D,20210617,000000,262.174,262.174,250.435,258.261,5736.809499999999,0
+IMNN.US,D,20210618,000000,256.304,258.261,242.609,242.609,10085.8795,0
+IMNN.US,D,20210621,000000,242.609,246.522,230.87,236.739,9502.749,0
+IMNN.US,D,20210622,000000,236.739,244.565,228.913,244.565,8235.15,0
+IMNN.US,D,20210623,000000,244.565,252.391,236.739,244.565,8007.978999999999,0
+IMNN.US,D,20210624,000000,240.652,246.522,238.696,242.609,4789.29,0
+IMNN.US,D,20210625,000000,237.691,258.261,237.691,258.261,9074.259,0
+IMNN.US,D,20210628,000000,258.261,264.13,250.435,254.348,6436.849,0
+IMNN.US,D,20210629,000000,254.348,256.304,242.609,248.478,6927.059499999999,0
+IMNN.US,D,20210630,000000,250.435,258.261,240.652,248.478,6064.64,0
+IMNN.US,D,20210701,000000,248.478,252.391,240.652,244.565,5312.3099999999995,0
+IMNN.US,D,20210702,000000,244.565,244.565,230.87,236.739,5163.73,0
+IMNN.US,D,20210706,000000,236.739,236.739,226.957,230.87,4528.539,0
+IMNN.US,D,20210707,000000,228.913,232.826,217.174,223.043,5475.84,0
+IMNN.US,D,20210708,000000,215.217,230.87,209.348,230.87,4764.679999999999,0
+IMNN.US,D,20210709,000000,232.826,232.826,221.087,228.913,3612.0694999999996,0
+IMNN.US,D,20210712,000000,225,228.913,220.304,225,2795.42,0
+IMNN.US,D,20210713,000000,221.087,223.043,213.261,215.217,4291.339999999999,0
+IMNN.US,D,20210714,000000,225,226.957,205.435,207.391,7241.779999999999,0
+IMNN.US,D,20210715,000000,205.435,211.304,200.543,211.304,4737.3099999999995,0
+IMNN.US,D,20210716,000000,215.217,216.352,205.435,205.435,2647.6794999999997,0
+IMNN.US,D,20210719,000000,199.565,226.957,195.652,219.13,8103.739499999999,0
+IMNN.US,D,20210720,000000,219.13,221.087,205.435,219.13,4823.709499999999,0
+IMNN.US,D,20210721,000000,215.217,224.022,213.261,221.087,5537.3994999999995,0
+IMNN.US,D,20210722,000000,223.357,225,211.304,215.217,3464.2599999999998,0
+IMNN.US,D,20210723,000000,211.304,214.878,205.435,205.435,3050.7889999999998,0
+IMNN.US,D,20210726,000000,205.435,213.261,203.478,209.348,3012.9999999999995,0
+IMNN.US,D,20210727,000000,209.348,213.261,203.478,203.478,3478.129,0
+IMNN.US,D,20210728,000000,203.478,213.261,203.478,207.391,2143.0595,0
+IMNN.US,D,20210729,000000,213.261,244.565,209.348,228.913,26467.48,0
+IMNN.US,D,20210730,000000,225,228.913,215.217,217.174,8724.198999999999,0
+IMNN.US,D,20210802,000000,217.174,221.061,213.261,219.13,2803.0789999999997,0
+IMNN.US,D,20210803,000000,217.174,224.609,207.391,209.348,7851.429499999999,0
+IMNN.US,D,20210804,000000,213.261,215.217,203.478,205.435,4555.909,0
+IMNN.US,D,20210805,000000,205.435,213.261,203.478,209.348,3148.3089999999997,0
+IMNN.US,D,20210806,000000,211.304,213.261,207.391,213.261,2335.7189999999996,0
+IMNN.US,D,20210809,000000,213.261,230.87,207.391,217.174,6749.879,0
+IMNN.US,D,20210810,000000,217.174,221.087,211.304,213.261,1596.1195,0
+IMNN.US,D,20210811,000000,215.217,215.217,207.391,209.348,2729.87,0
+IMNN.US,D,20210812,000000,211.304,215.191,205.435,205.435,3368.2694999999994,0
+IMNN.US,D,20210813,000000,211.304,211.304,199.565,203.478,3995.399,0
+IMNN.US,D,20210816,000000,201.991,205.435,195.652,199.565,5317.37,0
+IMNN.US,D,20210817,000000,199.565,199.565,186,190.957,7476.5295,0
+IMNN.US,D,20210818,000000,189.743,197.609,180.013,184.083,7317.139499999999,0
+IMNN.US,D,20210819,000000,181.957,203.478,181.957,189.587,8114.928999999999,0
+IMNN.US,D,20210820,000000,195.652,195.652,187.057,189.039,2329.279,0
+IMNN.US,D,20210823,000000,189.548,201.522,188.804,199.565,2822.9395,0
+IMNN.US,D,20210824,000000,197.609,207.391,195.652,199.565,3080.16,0
+IMNN.US,D,20210825,000000,201.522,209.348,199.565,205.435,3137.729,0
+IMNN.US,D,20210826,000000,207.391,211.304,197.609,203.478,3175.9894999999997,0
+IMNN.US,D,20210827,000000,199.565,205.435,199.565,201.522,2102.729,0
+IMNN.US,D,20210830,000000,205.435,207.391,199.565,201.522,3073.1794999999997,0
+IMNN.US,D,20210831,000000,205.435,209.348,199.565,207.391,2625.91,0
+IMNN.US,D,20210901,000000,207.391,207.391,199.565,201.522,3231.5689999999995,0
+IMNN.US,D,20210902,000000,205.435,209.348,203.478,207.391,9325.4995,0
+IMNN.US,D,20210903,000000,205.435,213.261,203.478,207.391,9820.9195,0
+IMNN.US,D,20210907,000000,203.478,209.348,201.522,207.391,8911.188999999998,0
+IMNN.US,D,20210908,000000,209.348,209.348,197.609,199.565,7473.62,0
+IMNN.US,D,20210909,000000,201.522,219.13,199.565,213.261,11276.739,0
+IMNN.US,D,20210910,000000,213.261,215.217,205.435,209.348,2472.27,0
+IMNN.US,D,20210913,000000,207.391,211.304,201.522,211.304,5299.2,0
+IMNN.US,D,20210914,000000,207.391,209.348,195.691,199.565,8554.3095,0
+IMNN.US,D,20210915,000000,199.565,201.522,191.661,201.522,9229.9,0
+IMNN.US,D,20210916,000000,199.565,205.435,192.43,205.435,6346.849999999999,0
+IMNN.US,D,20210917,000000,199.565,207.391,195.652,207.391,6307.8994999999995,0
+IMNN.US,D,20210920,000000,197.609,203.478,191.739,199.565,8902.38,0
+IMNN.US,D,20210921,000000,199.565,201.522,195.652,199.565,5775.138999999999,0
+IMNN.US,D,20210922,000000,197.609,201.522,194.687,197.609,6453.489499999999,0
+IMNN.US,D,20210923,000000,197.609,197.609,192.717,197.609,2309.729,0
+IMNN.US,D,20210924,000000,195.157,199.565,193.696,197.609,1740.709,0
+IMNN.US,D,20210927,000000,195.652,199.565,191.739,191.752,4247.018999999999,0
+IMNN.US,D,20210928,000000,195.652,195.652,180.404,188.035,4245.9495,0
+IMNN.US,D,20210929,000000,187.826,187.826,176.204,178.057,3139.1089999999995,0
+IMNN.US,D,20210930,000000,182.7,184.539,178.63,180.861,2357.1089999999995,0
+IMNN.US,D,20211001,000000,182.622,183.913,170.217,177.548,6247.099,0
+IMNN.US,D,20211004,000000,177.274,188.843,174.326,181.187,3757.2799999999993,0
+IMNN.US,D,20211005,000000,180,183.913,170.217,174.913,4771.188999999999,0
+IMNN.US,D,20211006,000000,174.13,176.048,170.543,172.657,2660.64,0
+IMNN.US,D,20211007,000000,172.565,174.13,170.622,171.626,3029.3299999999995,0
+IMNN.US,D,20211008,000000,177.065,177.861,174.13,177.743,2682.6394999999998,0
+IMNN.US,D,20211011,000000,176.087,205.435,172.291,186.704,15981.434999999998,0
+IMNN.US,D,20211012,000000,192.73,193.696,187.826,190.5,6375.289499999999,0
+IMNN.US,D,20211013,000000,192.13,205.435,191.752,205.435,7109.679499999999,0
+IMNN.US,D,20211014,000000,202.552,205.435,191.739,193.865,3756.8889999999997,0
+IMNN.US,D,20211015,000000,192.913,203.478,190.422,195.652,3798.3694999999993,0
+IMNN.US,D,20211018,000000,195.352,199.565,192.522,195.065,2878.91,0
+IMNN.US,D,20211019,000000,195.652,201.522,194.674,197.609,4233.15,0
+IMNN.US,D,20211020,000000,195.652,197.609,182.074,185.87,7363.519,0
+IMNN.US,D,20211021,000000,185.217,189.783,182.935,187.826,3295.049,0
+IMNN.US,D,20211022,000000,183.913,183.913,174.13,179.022,5429.909,0
+IMNN.US,D,20211025,000000,176.087,191.739,173.348,181.017,5850.509999999999,0
+IMNN.US,D,20211026,000000,181.957,181.957,176.087,177.809,2556.2889999999998,0
+IMNN.US,D,20211027,000000,176.087,177.848,174.13,174.952,2293.399,0
+IMNN.US,D,20211028,000000,175.865,179.804,172.187,177.457,2034.81,0
+IMNN.US,D,20211029,000000,176.087,179.804,176.087,177.378,1306.3195,0
+IMNN.US,D,20211101,000000,178.043,185.87,177.457,181.891,2621.6089999999995,0
+IMNN.US,D,20211102,000000,183.104,183.913,176.087,181.187,2812.3595,0
+IMNN.US,D,20211103,000000,180,183.913,177.261,179.335,2332.0389999999998,0
+IMNN.US,D,20211104,000000,181.578,181.957,176.361,177.809,5478.14,0
+IMNN.US,D,20211105,000000,178.604,180.939,171.509,173.622,5944.879,0
+IMNN.US,D,20211108,000000,175.043,176.087,170.543,174.065,4705.639,0
+IMNN.US,D,20211109,000000,170.843,175.865,166.304,167.87,5661.8295,0
+IMNN.US,D,20211110,000000,166.304,170.217,162.391,162.991,4932.039499999999,0
+IMNN.US,D,20211111,000000,164.348,167.439,161.022,162.365,4317.019499999999,0
+IMNN.US,D,20211112,000000,162.391,166.083,160.435,163.957,3133.4395,0
+IMNN.US,D,20211115,000000,165.913,170.217,159.652,166.187,4201.5595,0
+IMNN.US,D,20211116,000000,162.6,164.322,156.522,159.078,3761.7189999999996,0
+IMNN.US,D,20211117,000000,154.604,160.043,146.739,156.496,11509.199999999999,0
+IMNN.US,D,20211118,000000,156.522,159.861,146.739,147.535,3721.699,0
+IMNN.US,D,20211119,000000,146.739,152.609,144.939,146.739,1627.3995,0
+IMNN.US,D,20211122,000000,146.739,146.739,137.048,140.843,4365.3195,0
+IMNN.US,D,20211123,000000,144.783,144.783,123.965,138.443,2106.9495,0
+IMNN.US,D,20211124,000000,140.87,150.652,138.457,148.696,7192.8589999999995,0
+IMNN.US,D,20211126,000000,141.222,148.696,138.913,140.883,2254.9199999999996,0
+IMNN.US,D,20211129,000000,140.87,153.978,140.87,150.652,4541.7294999999995,0
+IMNN.US,D,20211130,000000,153.483,153.483,143.465,150.496,2991.7595,0
+IMNN.US,D,20211201,000000,150.652,152.609,142.826,142.826,2159.0789999999997,0
+IMNN.US,D,20211202,000000,137.361,144.783,136.97,139.891,3066.2794999999996,0
+IMNN.US,D,20211203,000000,138.691,142.8,131.087,133.043,3198.0694999999996,0
+IMNN.US,D,20211206,000000,123.261,131.087,117.391,130.083,4784.758999999999,0
+IMNN.US,D,20211207,000000,130.083,136.97,127.226,130.617,3212.87,0
+IMNN.US,D,20211208,000000,127.174,142.8,127.174,135,3300.0399999999995,0
+IMNN.US,D,20211209,000000,136.957,138.913,129.13,129.965,2056.8095,0
+IMNN.US,D,20211210,000000,135,135,129.143,132.235,2314.5589999999997,0
+IMNN.US,D,20211213,000000,132.691,132.691,122.283,122.497,3774.0699999999997,0
+IMNN.US,D,20211214,000000,123.261,125.191,121.304,122.674,2186.2995,0
+IMNN.US,D,20211215,000000,122.674,129.091,117.88,126.196,2693.07,0
+IMNN.US,D,20211216,000000,125.178,127.174,119.348,121.128,2628.9689999999996,0
+IMNN.US,D,20211217,000000,121.304,125.217,117.41,124.826,2227.5499999999997,0
+IMNN.US,D,20211220,000000,119.348,124.487,119.348,124.017,1894.51,0
+IMNN.US,D,20211221,000000,123.848,124.826,121.304,124.043,2380.6495,0
+IMNN.US,D,20211222,000000,124.043,126.783,123.261,125.374,2568.87,0
+IMNN.US,D,20211223,000000,125.374,126.913,121.617,122.087,2216.5099999999998,0
+IMNN.US,D,20211227,000000,123.261,123.261,114.73,115.709,7504.9,0
+IMNN.US,D,20211228,000000,113.341,115.435,107.609,110.23,6831.1494999999995,0
+IMNN.US,D,20211229,000000,112.852,113.478,105.652,106.728,7062.449,0
+IMNN.US,D,20211230,000000,105.867,116.257,105.867,111.522,4721.049,0
+IMNN.US,D,20211231,000000,108.587,113.4,105.652,105.652,5349.638999999999,0
+IMNN.US,D,20220103,000000,108.587,119.348,105.652,117.587,3982.979,0
+IMNN.US,D,20220104,000000,121.304,121.304,113.693,116.413,1711.66,0
+IMNN.US,D,20220105,000000,117.391,118.957,108.078,110.739,2217.959,0
+IMNN.US,D,20220106,000000,111.15,113.087,101.739,103.206,3957.3799999999997,0
+IMNN.US,D,20220107,000000,103.206,105.652,100.839,102.697,1703.2995,0
+IMNN.US,D,20220110,000000,103.696,107.55,101.152,107.022,2259.98,0
+IMNN.US,D,20220111,000000,101.739,103.696,94.8913,99.8409,8776.57,0
+IMNN.US,D,20220112,000000,102.717,102.717,95.8696,97.8452,3680.3794999999996,0
+IMNN.US,D,20220113,000000,98.8043,100.37,88.0435,88.4348,8640.479,0
+IMNN.US,D,20220114,000000,89.4522,92.2496,88.0435,90.9,2531.61,0
+IMNN.US,D,20220118,000000,91.0365,93.8739,84.5217,85.2261,2305.75,0
+IMNN.US,D,20220119,000000,91.9565,92.1522,82.7609,84.6,2446.5789999999997,0
+IMNN.US,D,20220120,000000,86.087,88.0435,82.4478,84.913,1989.0399999999997,0
+IMNN.US,D,20220121,000000,81.8022,86.087,75.4043,76.363,4334.4995,0
+IMNN.US,D,20220124,000000,76.4217,76.4217,68.4783,73.1543,5215.709999999999,0
+IMNN.US,D,20220125,000000,76.3239,82.1739,72.4109,80.237,2927.739,0
+IMNN.US,D,20220126,000000,83.113,91.9565,80.6478,82.6043,4296.469,0
+IMNN.US,D,20220127,000000,86.087,88.0435,80.2174,81.8022,2816.189,0
+IMNN.US,D,20220128,000000,74.9348,87.0652,72.6065,78.6717,2307.1989999999996,0
+IMNN.US,D,20220131,000000,77.8696,96.8278,77.8696,92.9148,5212.4095,0
+IMNN.US,D,20220201,000000,96.4174,101.739,90,91.2913,4534.978999999999,0
+IMNN.US,D,20220202,000000,90.0191,90.9583,82.663,84.1304,1391.3389999999997,0
+IMNN.US,D,20220203,000000,84.1304,89.1783,78.2609,78.8478,1988.7294999999997,0
+IMNN.US,D,20220204,000000,78.887,83.8761,78.2609,82.8587,1873.9595,0
+IMNN.US,D,20220207,000000,88.0435,91.2913,81.7826,83.0935,2263.499,0
+IMNN.US,D,20220208,000000,86.087,86.087,78.2609,79.2391,1721.6995,0
+IMNN.US,D,20220209,000000,78.3391,86.087,78.2609,82.7804,2887.3394999999996,0
+IMNN.US,D,20220210,000000,84.1304,85.2065,81.3026,83.5239,1001.11295,0
+IMNN.US,D,20220211,000000,84.0717,84.1304,77.6348,79.2391,2267.4894999999997,0
+IMNN.US,D,20220214,000000,80.2174,82.1543,76.0696,76.3043,1913.4389999999999,0
+IMNN.US,D,20220215,000000,79.1022,81.7043,77.087,80.8826,1096.0258999999999,0
+IMNN.US,D,20220216,000000,80.8826,83.3478,78.2609,80.5304,1768.8495,0
+IMNN.US,D,20220217,000000,80.2174,83.25,76.3435,77.2826,1708.7389999999998,0
+IMNN.US,D,20220218,000000,82.1739,82.1739,71.413,73.1739,2235.209,0
+IMNN.US,D,20220222,000000,73.1739,74.3478,69.7304,70.4739,1435.0389999999998,0
+IMNN.US,D,20220223,000000,76.3043,76.3043,68.4783,69.4957,2479.3194999999996,0
+IMNN.US,D,20220224,000000,64.663,73.3304,60.9652,71.1391,2113.769,0
+IMNN.US,D,20220225,000000,71.413,73.8391,70.7674,73.3891,1238.619,0
+IMNN.US,D,20220228,000000,65.9348,66.5217,62.6087,63.313,8981.73,0
+IMNN.US,D,20220301,000000,60,63.6522,56.3478,59.7391,29476.914999999997,0
+IMNN.US,D,20220302,000000,59.087,63.2609,58.5652,61.9565,10581.84,0
+IMNN.US,D,20220303,000000,61.9565,62.4783,60,61.1739,6049.069,0
+IMNN.US,D,20220304,000000,59.7391,60.913,57.6522,60,9579.189499999999,0
+IMNN.US,D,20220307,000000,61.0435,62.4783,57.913,60.913,8940.169,0
+IMNN.US,D,20220308,000000,62.2174,64.9565,59.1561,63.6522,4237.129,0
+IMNN.US,D,20220309,000000,64.6957,69,63.2609,68.3478,5059.9195,0
+IMNN.US,D,20220310,000000,67.1739,68.7391,66,68.2174,3091.5795,0
+IMNN.US,D,20220311,000000,67.9565,67.9565,66,66.913,3197.1495,0
+IMNN.US,D,20220314,000000,67.6957,67.8261,63.7826,64.4348,2743.279,0
+IMNN.US,D,20220315,000000,64.4348,64.6957,62.2174,63.913,1636.91,0
+IMNN.US,D,20220316,000000,64.4348,67.5652,63.5296,66.7826,2742.8995,0
+IMNN.US,D,20220317,000000,65.8696,70.1739,64.6617,69.5217,3068.66,0
+IMNN.US,D,20220318,000000,69.3913,73.3043,68.8761,72,6124.2789999999995,0
+IMNN.US,D,20220321,000000,73.0435,73.4348,69.3926,69.8478,3644.2694999999994,0
+IMNN.US,D,20220322,000000,71.3478,72.1304,67.4348,69.1304,3945.1095,0
+IMNN.US,D,20220323,000000,68.087,71.4783,67.5652,69.2609,1837.309,0
+IMNN.US,D,20220324,000000,70.4348,72.3913,70.2196,72,3098.169,0
+IMNN.US,D,20220325,000000,72.6522,72.6522,69.3913,71.6087,1246.1399999999999,0
+IMNN.US,D,20220328,000000,71.087,71.1522,67.9565,68.0883,2652.3599999999997,0
+IMNN.US,D,20220329,000000,69,70.4348,67.4348,67.8261,2119.68,0
+IMNN.US,D,20220330,000000,67.6957,71.087,67.6957,69.1304,2116.6899999999996,0
+IMNN.US,D,20220331,000000,72,72,65.3478,66,2343.0789999999997,0
+IMNN.US,D,20220401,000000,64.4348,64.8261,62.7104,62.8696,2655.35,0
+IMNN.US,D,20220404,000000,62.7391,66.1304,62.7391,64.1739,2355.2,0
+IMNN.US,D,20220405,000000,63.3913,100.174,63.3913,81.1304,917694.2499999999,0
+IMNN.US,D,20220406,000000,64.6957,72.2609,61.4348,67.5652,151689.59999999998,0
+IMNN.US,D,20220407,000000,69.1304,69.6509,56.8696,57.587,46151.11,0
+IMNN.US,D,20220408,000000,57.5217,58.6957,50.8696,51.1304,31272.985,0
+IMNN.US,D,20220411,000000,49.9565,51.7826,44.7391,46.1739,28381.079999999998,0
+IMNN.US,D,20220412,000000,45.6522,47.7391,44.3478,45.3913,12276.824999999999,0
+IMNN.US,D,20220413,000000,46.5652,52.9565,46.5652,47.4783,77019.64,0
+IMNN.US,D,20220414,000000,45.913,47.3478,42.5217,45.6522,32694.385,0
+IMNN.US,D,20220418,000000,46.9565,47.087,43.3043,43.4348,13633.249999999998,0
+IMNN.US,D,20220419,000000,42.5217,44.5135,40.4348,43.8261,9477.909,0
+IMNN.US,D,20220420,000000,43.8261,45,42.27,44.2174,8008.9794999999995,0
+IMNN.US,D,20220421,000000,44.4783,47.4783,41.3478,42.2609,32892.99,0
+IMNN.US,D,20220422,000000,42,43.1739,39.1304,40.5652,9361.1495,0
+IMNN.US,D,20220425,000000,39.7826,41.8696,39.66,40.6957,5387.6695,0
+IMNN.US,D,20220426,000000,40.4348,41.3478,39.3913,39.3913,3517.689,0
+IMNN.US,D,20220427,000000,39.3913,40.4348,38.7861,39.7826,3582.9399999999996,0
+IMNN.US,D,20220428,000000,40.3043,40.3043,36.6522,38.3478,6449.89,0
+IMNN.US,D,20220429,000000,37.9565,39.5217,37.5652,37.8261,2963.32,0
+IMNN.US,D,20220502,000000,37.9565,40.3043,36.6535,40.0435,3014.8399999999997,0
+IMNN.US,D,20220503,000000,39.6522,42,39.6522,41.087,2474.11,0
+IMNN.US,D,20220504,000000,40.6957,42.7826,39.2609,42.7826,6005.53,0
+IMNN.US,D,20220505,000000,41.8696,43.8183,41.2174,42.1304,2367.9995,0
+IMNN.US,D,20220506,000000,42.5217,42.5217,40.4348,40.9565,2890.64,0
+IMNN.US,D,20220509,000000,41.087,41.2174,36.2609,37.4348,4135.3195,0
+IMNN.US,D,20220510,000000,37.6957,39,36.5217,37.9565,1841.5294999999999,0
+IMNN.US,D,20220511,000000,36.5217,37.6957,30.6522,31.0435,7087.519,0
+IMNN.US,D,20220512,000000,31.4348,34.0291,30.6535,31.6957,4026.1499999999996,0
+IMNN.US,D,20220513,000000,33.2609,34.5652,32.6739,33.2609,2312.7995,0
+IMNN.US,D,20220516,000000,31.5652,34.5639,31.5652,33.3913,2458.5389999999998,0
+IMNN.US,D,20220517,000000,33.2439,34.9565,32.7391,33.913,4718.749,0
+IMNN.US,D,20220518,000000,33.913,33.9143,30,32.2174,3331.4694999999997,0
+IMNN.US,D,20220519,000000,32.8696,33.1304,30.3913,30.5217,6555.988999999999,0
+IMNN.US,D,20220520,000000,30.3913,32.2174,30.2609,30.7826,1723.3899999999999,0
+IMNN.US,D,20220523,000000,30.7174,31.9513,30.2609,30.7826,2125.43,0
+IMNN.US,D,20220524,000000,30.6522,30.913,29.0883,30.6522,2068.85,0
+IMNN.US,D,20220525,000000,29.6087,31.9565,29.4783,30.913,3461.799,0
+IMNN.US,D,20220526,000000,30.6522,31.4348,29.7391,30.7826,4972.209,0
+IMNN.US,D,20220527,000000,30.1304,32.087,30.1304,31.5652,3271.2095,0
+IMNN.US,D,20220531,000000,31.4348,32.3478,31.3043,31.8261,2099.8195,0
+IMNN.US,D,20220601,000000,31.9565,32.6087,30.5217,31.1739,1793.08,0
+IMNN.US,D,20220602,000000,30.5217,32.3478,30,31.8261,3305.8589999999995,0
+IMNN.US,D,20220603,000000,32.087,32.087,30,30.7826,6479.2495,0
+IMNN.US,D,20220606,000000,30.5217,30.5217,27.913,28.1739,4907.74,0
+IMNN.US,D,20220607,000000,28.0435,29.2174,27.3926,28.5652,4231.6894999999995,0
+IMNN.US,D,20220608,000000,28.5652,30.1304,28.5652,30,3303.0299999999997,0
+IMNN.US,D,20220609,000000,30.1304,31.4348,29.5017,30.913,4983.478999999999,0
+IMNN.US,D,20220610,000000,30.913,30.913,28.1739,28.4348,4177.03,0
+IMNN.US,D,20220613,000000,28.0435,28.0435,25.0435,25.1987,8787.759499999998,0
+IMNN.US,D,20220614,000000,24.5217,26.2174,24.3913,25.8261,1679.6094999999998,0
+IMNN.US,D,20220615,000000,25.6957,25.9565,24.2609,25.4348,1149.8458999999998,0
+IMNN.US,D,20220616,000000,25.0435,25.1739,23.6465,23.8696,2079.959,0
+IMNN.US,D,20220617,000000,23.7391,24.7461,23.4783,23.6087,6135.1695,0
+IMNN.US,D,20220621,000000,24.5217,26.087,24.2609,25.0435,10739.918999999998,0
+IMNN.US,D,20220622,000000,25.0435,26.3478,23.7626,25.0435,7390.2795,0
+IMNN.US,D,20220623,000000,25.9565,26.5683,25.1739,25.9565,3286.6194999999993,0
+IMNN.US,D,20220624,000000,26.7391,27.1396,24.7826,24.7826,8147.5199999999995,0
+IMNN.US,D,20220627,000000,24.913,25.5652,24.2609,25.0435,4071.989,0
+IMNN.US,D,20220628,000000,25.0435,25.8261,24,24.1304,3511.41,0
+IMNN.US,D,20220629,000000,23.9739,24.6522,23.9739,24.5217,1475.9789999999998,0
+IMNN.US,D,20220630,000000,24.1304,24.5217,23.61,24,1597.81,0
+IMNN.US,D,20220701,000000,24,25.3043,24,25.1739,3253.5799999999995,0
+IMNN.US,D,20220705,000000,24.5217,27.2609,23.7404,26.7391,7616.749,0
+IMNN.US,D,20220706,000000,25.9565,28.5639,25.9565,27.6522,6294.938999999999,0
+IMNN.US,D,20220707,000000,28.1739,29.3478,27.6522,28.8261,4288.349999999999,0
+IMNN.US,D,20220708,000000,29.087,30,27.913,27.913,4730.938999999999,0
+IMNN.US,D,20220711,000000,27.5217,28.9565,26.8696,27.5217,3785.2595,0
+IMNN.US,D,20220712,000000,27.3913,28.1739,26.2174,27.7826,7447.7795,0
+IMNN.US,D,20220713,000000,26.4783,28.0422,26.4783,27,5114.74,0
+IMNN.US,D,20220714,000000,26.8043,27.2609,26.2174,26.4783,1338.1399999999999,0
+IMNN.US,D,20220715,000000,26.4783,26.4783,25.4348,26.087,3954.0795,0
+IMNN.US,D,20220718,000000,25.9565,28.5652,25.3696,25.4348,5935.609999999999,0
+IMNN.US,D,20220719,000000,26.7391,27.7826,25.8457,27.2609,4736.159999999999,0
+IMNN.US,D,20220720,000000,27.6522,29.8696,27.6522,28.5652,8764.529499999999,0
+IMNN.US,D,20220721,000000,29.7391,29.8043,28.6957,28.9565,1786.0189999999998,0
+IMNN.US,D,20220722,000000,29.6087,29.7391,27.1304,27.1304,4477.639999999999,0
+IMNN.US,D,20220725,000000,27.1304,27.6522,26.7391,27,2928.2794999999996,0
+IMNN.US,D,20220726,000000,27.3913,30.1304,26.9061,29.6087,6538.67,0
+IMNN.US,D,20220727,000000,29.3478,30,27.2609,28.3043,6722.129499999999,0
+IMNN.US,D,20220728,000000,28.5652,29.2122,27.3913,28.1739,5057.389499999999,0
+IMNN.US,D,20220729,000000,27.913,28.9565,27.913,28.4348,1528.12,0
+IMNN.US,D,20220801,000000,27.7826,28.6957,27.3913,28.0435,865.4129499999999,0
+IMNN.US,D,20220802,000000,27.2609,29.4261,27.1304,28.4348,4575.9995,0
+IMNN.US,D,20220803,000000,28.8613,30.6522,28.8613,29.3478,4636.4895,0
+IMNN.US,D,20220804,000000,29.6087,34.8261,29.4457,33.1304,36627.03999999999,0
+IMNN.US,D,20220805,000000,32.3478,35.0857,30.913,33.1304,15534.43,0
+IMNN.US,D,20220808,000000,33.1957,34.5652,32.6087,33.5217,8469.98,0
+IMNN.US,D,20220809,000000,34.8261,34.8261,32.3478,32.6087,4558.438999999999,0
+IMNN.US,D,20220810,000000,33.5217,33.6509,32.2174,32.5435,2666.689,0
+IMNN.US,D,20220811,000000,34.3043,34.4348,32.61,34.3043,8606.369999999999,0
+IMNN.US,D,20220812,000000,34.0435,34.4348,33.1304,33.6522,4612.3395,0
+IMNN.US,D,20220815,000000,34.1739,34.4178,32.8696,33.1304,3269.6799999999994,0
+IMNN.US,D,20220816,000000,33.6522,33.913,31.5822,32.6087,5569.749,0
+IMNN.US,D,20220817,000000,33.2609,33.2609,31.4348,32.087,4358.5689999999995,0
+IMNN.US,D,20220818,000000,31.9565,32.2174,30.9496,31.5522,1864.3799999999999,0
+IMNN.US,D,20220819,000000,31.3265,31.3265,29.6739,29.7391,4733.929,0
+IMNN.US,D,20220822,000000,29.4783,30.7826,29.4783,30.2609,5232.1894999999995,0
+IMNN.US,D,20220823,000000,30.6522,31.1739,30,30.913,2593.8595,0
+IMNN.US,D,20220824,000000,31.3043,31.9565,30.2609,31.5587,4378.049999999999,0
+IMNN.US,D,20220825,000000,31.9565,31.9565,31.1739,31.6957,2249.0895,0
+IMNN.US,D,20220826,000000,32.4783,33.3913,29.4783,29.6074,5311.0795,0
+IMNN.US,D,20220829,000000,29.3478,30.2739,28.9565,29.3478,2062.019,0
+IMNN.US,D,20220830,000000,29.8696,30.1291,28.6957,29.2174,2271.319,0
+IMNN.US,D,20220831,000000,30.1291,30.3913,27.7826,27.7826,2675.0495,0
+IMNN.US,D,20220901,000000,27.2609,28.6957,25.8261,27.2543,7172.388999999999,0
+IMNN.US,D,20220902,000000,26.4783,27.2609,26.4783,26.6739,906.6599999999999,0
+IMNN.US,D,20220906,000000,26.7391,26.7391,24.913,25.4361,2366.8495,0
+IMNN.US,D,20220907,000000,25.1739,28.3043,25.1739,27.3913,7135.059999999999,0
+IMNN.US,D,20220908,000000,27.3913,28.0435,26.8696,27.9991,1707.6695,0
+IMNN.US,D,20220909,000000,28.5652,28.6957,27.4565,28.6957,2857.2899999999995,0
+IMNN.US,D,20220912,000000,29.087,29.8604,28.6957,28.9565,2515.1994999999997,0
+IMNN.US,D,20220913,000000,29.2174,29.9817,27,27.3913,2812.739,0
+IMNN.US,D,20220914,000000,27.3913,27.7826,26.3478,27,1590.2889999999998,0
+IMNN.US,D,20220915,000000,26.7391,29.8696,26.3478,27.1304,2548.9289999999996,0
+IMNN.US,D,20220916,000000,26.4783,27.5217,26.3478,26.6087,1294.7389999999998,0
+IMNN.US,D,20220919,000000,26.2174,26.3478,25.1739,25.5652,3518.31,0
+IMNN.US,D,20220920,000000,25.5652,26.0857,25.1557,25.5652,5212.259999999999,0
+IMNN.US,D,20220921,000000,25.5652,25.9565,22.8261,23.8696,4822.3295,0
+IMNN.US,D,20220922,000000,24.3913,24.3913,22.5652,22.8261,2683.3295,0
+IMNN.US,D,20220923,000000,22.3043,22.3043,20.2174,20.8696,3641.6589999999997,0
+IMNN.US,D,20220926,000000,21.1304,21.6483,20.087,21,2629.6589999999997,0
+IMNN.US,D,20220927,000000,21.3913,21.8804,20.6087,21.6522,1970.3294999999998,0
+IMNN.US,D,20220928,000000,21.913,22.6957,20.6087,22.1739,3158.6589999999997,0
+IMNN.US,D,20220929,000000,23.2174,23.2174,21.3913,21.913,2438,0
+IMNN.US,D,20220930,000000,21.7826,22.3043,21.7826,21.913,1487.3294999999998,0
+IMNN.US,D,20221003,000000,22.4348,22.4348,21.5217,21.913,2951.6589999999997,0
+IMNN.US,D,20221004,000000,21.6522,22.4348,20.8696,21.7174,1939.6589999999999,0
+IMNN.US,D,20221005,000000,21.913,22.8261,21.7826,22.6957,2683.3295,0
+IMNN.US,D,20221006,000000,21.1304,22.5652,20.3478,21.913,1150,0
+IMNN.US,D,20221007,000000,20.6087,21.8817,20.3478,20.8578,850.9999999999999,0
+IMNN.US,D,20221010,000000,20.3478,21.2609,20.2174,20.6087,1142.33295,0
+IMNN.US,D,20221011,000000,20.4783,21.0496,19.8274,20.087,2675.6589999999997,0
+IMNN.US,D,20221012,000000,20.2174,20.3478,19.6957,19.6957,2675.6589999999997,0
+IMNN.US,D,20221013,000000,20.2174,23.3478,18.077,19.5652,38877.59,0
+IMNN.US,D,20221014,000000,19.5652,19.6957,18.6522,19.5652,3695.3295,0
+IMNN.US,D,20221017,000000,19.3043,20.6087,19.1335,20.4783,1740.3294999999998,0
+IMNN.US,D,20221018,000000,21.1304,21.2609,20.3478,20.3478,4163,0
+IMNN.US,D,20221019,000000,20.3478,20.6087,19.7217,19.9565,1426,0
+IMNN.US,D,20221020,000000,19.4348,19.6957,19.0565,19.3043,720.6659,0
+IMNN.US,D,20221021,000000,19.5,19.9591,18.9783,19.8261,1180.659,0
+IMNN.US,D,20221024,000000,20.3478,20.3478,19.4348,19.8261,807.6829499999999,0
+IMNN.US,D,20221025,000000,19.3043,20.7391,19.1739,19.5652,6256.69,0
+IMNN.US,D,20221026,000000,20.0217,20.4783,20.0217,20.3478,792.6558999999999,0
+IMNN.US,D,20221027,000000,20.4783,20.6087,18.913,19.4348,2835.739,0
+IMNN.US,D,20221028,000000,19.8261,19.8261,19.1752,19.4348,1321.4995000000001,0
+IMNN.US,D,20221031,000000,19.4348,19.8261,19.4348,19.6957,1419.399,0
+IMNN.US,D,20221101,000000,19.697,20.3922,19.1739,19.5652,2309.959,0
+IMNN.US,D,20221102,000000,19.5652,20.3478,19.2065,19.4348,1282.25,0
+IMNN.US,D,20221103,000000,19.1739,19.8261,19.1739,19.8261,828.9199999999998,0
+IMNN.US,D,20221104,000000,19.5652,20.2174,19.4348,20.2174,1354.6195,0
+IMNN.US,D,20221107,000000,20.6087,21.2374,19.8261,20.6087,19956.064999999995,0
+IMNN.US,D,20221108,000000,21,21,19.9565,19.9565,879.1359,0
+IMNN.US,D,20221109,000000,19.8261,20.087,18.913,19.1635,4681.5695,0
+IMNN.US,D,20221110,000000,20.4783,20.4783,19.3683,19.9552,2128.029,0
+IMNN.US,D,20221111,000000,19.6957,20.2174,19.5652,19.9565,1056.31295,0
+IMNN.US,D,20221114,000000,19.9565,19.9565,18.7226,19.1387,2236.75,0
+IMNN.US,D,20221115,000000,20.087,20.087,18.6522,19.3043,1076.86,0
+IMNN.US,D,20221116,000000,18.913,19.6774,18.7826,19.5652,2110.549,0
+IMNN.US,D,20221117,000000,18.913,19.4348,18.6522,19.3043,1156.4399999999998,0
+IMNN.US,D,20221118,000000,19.5652,19.5652,18.6522,19.0148,1291.2199999999998,0
+IMNN.US,D,20221121,000000,18.9991,18.9991,18.5217,18.6522,2444.4399999999996,0
+IMNN.US,D,20221122,000000,18.5217,19.0435,18.2609,18.913,2259.6695,0
+IMNN.US,D,20221123,000000,18.913,19.0435,18.7826,18.7826,1189.1689999999999,0
+IMNN.US,D,20221125,000000,18.6522,19.1739,18.4435,18.9143,682.8699999999999,0
+IMNN.US,D,20221128,000000,18.5687,19.0004,18.3913,18.6913,708.9359,0
+IMNN.US,D,20221129,000000,18.6861,18.7826,18.2609,18.3913,1931.9999999999998,0
+IMNN.US,D,20221130,000000,18.2609,19.4348,17.6087,18.5217,11266.0095,0
+IMNN.US,D,20221201,000000,18,19.0265,18,18.2609,1702.529,0
+IMNN.US,D,20221202,000000,18,19.4348,18,19.1739,3435.6594999999998,0
+IMNN.US,D,20221205,000000,19.9565,19.9565,18.7774,19.3043,3147.5499999999997,0
+IMNN.US,D,20221206,000000,19.3043,19.3043,18.7826,19.1739,755.1659,0
+IMNN.US,D,20221207,000000,18.913,19.1087,18.3913,18.5217,1066.3558999999998,0
+IMNN.US,D,20221208,000000,18.2609,18.9678,18,18,1567.9789999999998,0
+IMNN.US,D,20221209,000000,18.3913,18.913,18.3913,18.3913,1176.2199999999998,0
+IMNN.US,D,20221212,000000,18.5217,18.6522,18.2609,18.3913,425.04,0
+IMNN.US,D,20221213,000000,18.3926,18.5217,18.1304,18.2609,1131.9059,0
+IMNN.US,D,20221214,000000,18.1304,19.0435,17.7391,17.7391,5890.909499999999,0
+IMNN.US,D,20221215,000000,17.6087,18.2609,17.6087,18,2392.92,0
+IMNN.US,D,20221216,000000,17.087,18.1957,16.9565,18,3681.8399999999997,0
+IMNN.US,D,20221219,000000,17.7391,17.8696,16.6957,16.9565,2166.439,0
+IMNN.US,D,20221220,000000,16.6957,17.3478,16.5652,16.9565,1974.849,0
+IMNN.US,D,20221221,000000,17.3478,19.3043,17.0152,18.913,4396.45,0
+IMNN.US,D,20221222,000000,20.087,20.087,18,18,4381.5689999999995,0
+IMNN.US,D,20221223,000000,17.7391,18.2609,17.2174,17.3022,3248.8189999999995,0
+IMNN.US,D,20221227,000000,17.3478,18.1304,17.087,17.087,1230.109,0
+IMNN.US,D,20221228,000000,16.4348,17.6087,16.4348,17.087,4094.3794999999996,0
+IMNN.US,D,20221229,000000,16.6957,18,16.6957,17.9348,4219.879,0
+IMNN.US,D,20221230,000000,16.8261,18,16.8261,17.6087,3384.749,0
+IMNN.US,D,20230103,000000,17.3478,19.9552,17.3478,19.5574,6930.428999999999,0
+IMNN.US,D,20230104,000000,19.5652,22.4348,19.5652,21.7174,7942.049499999999,0
+IMNN.US,D,20230105,000000,22.0435,22.0435,18.913,21,5268.759499999999,0
+IMNN.US,D,20230106,000000,21.3835,21.7826,20.6087,20.8696,7308.0199999999995,0
+IMNN.US,D,20230109,000000,20.8696,21.39,20.2174,20.8135,1386.7389999999998,0
+IMNN.US,D,20230110,000000,20.3948,21.2609,20.3478,20.6635,5966.2,0
+IMNN.US,D,20230111,000000,21,21.1304,19.6957,20.2174,5901.259499999999,0
+IMNN.US,D,20230112,000000,19.9565,21,19.9565,20.4783,9070.74,0
+IMNN.US,D,20230113,000000,19.9565,21.4904,19.9565,20.8696,8403.509999999998,0
+IMNN.US,D,20230117,000000,21.2609,21.7813,20.8057,21.2609,7572.3589999999995,0
+IMNN.US,D,20230118,000000,21.913,21.913,19.5652,20.2174,6421.829999999999,0
+IMNN.US,D,20230119,000000,20.4783,20.4783,19.3043,19.6161,1507.3394999999998,0
+IMNN.US,D,20230120,000000,19.9565,20.2174,19.3461,19.6957,1338.1399999999999,0
+IMNN.US,D,20230123,000000,20.087,20.4783,19.6643,19.8261,3374.4794999999995,0
+IMNN.US,D,20230124,000000,19.6957,20.2174,18.913,19.9565,3710.199,0
+IMNN.US,D,20230125,000000,19.9565,20.2174,19.6957,19.9565,3605.089,0
+IMNN.US,D,20230126,000000,19.8261,20.9987,19.5,19.5652,2011.35,0
+IMNN.US,D,20230127,000000,19.4348,20.8696,19.4348,20.3478,8146.829999999999,0
+IMNN.US,D,20230130,000000,21.2609,21.2609,19.6957,19.8261,8570.49,0
+IMNN.US,D,20230131,000000,19.8261,21,19.8261,20.6087,9291.378999999999,0
+IMNN.US,D,20230201,000000,20.8696,21.5217,20.3478,20.8696,4007.2899999999995,0
+IMNN.US,D,20230202,000000,20.7391,21.5217,20.6087,20.8696,7183.359999999999,0
+IMNN.US,D,20230203,000000,21.3913,21.5204,20.7391,20.8696,4672.139499999999,0
+IMNN.US,D,20230206,000000,20.8696,21.5217,20.8696,21.2609,2759.31,0
+IMNN.US,D,20230207,000000,21,22.303,20.4796,20.7391,26023.925,0
+IMNN.US,D,20230208,000000,20.6087,21.5217,20.6087,20.8696,8572.858999999999,0
+IMNN.US,D,20230209,000000,20.8696,21.5178,20.4783,20.4783,2379.81,0
+IMNN.US,D,20230210,000000,20.4783,20.4861,19.3043,19.787,5120.95,0
+IMNN.US,D,20230213,000000,19.5652,20.477,19.3043,19.9565,4230.228999999999,0
+IMNN.US,D,20230214,000000,19.5652,20.087,19.4348,19.5652,5546.45,0
+IMNN.US,D,20230215,000000,20.4783,20.4783,19.5652,19.8261,1397.549,0
+IMNN.US,D,20230216,000000,19.9565,20.477,19.5652,19.5652,2111.4689999999996,0
+IMNN.US,D,20230217,000000,19.5652,20.7378,19.5652,19.5652,964.8499999999999,0
+IMNN.US,D,20230221,000000,19.5652,19.8039,18.3913,18.6522,4288.419,0
+IMNN.US,D,20230222,000000,19.5652,19.5652,18.3913,18.913,1620.81,0
+IMNN.US,D,20230223,000000,18.913,19.8261,18.6522,18.913,941.8499999999999,0
+IMNN.US,D,20230224,000000,18.6522,18.913,18.5217,18.6522,6214.438999999999,0
+IMNN.US,D,20230227,000000,18.6522,19.9552,18.1304,18.5217,2521.8695,0
+IMNN.US,D,20230228,000000,18.2609,19.1739,17.8696,18.5217,2701.7295,0
+IMNN.US,D,20230301,000000,18,18.913,17.6087,18.1304,6323.159999999999,0
+IMNN.US,D,20230302,000000,19.5652,21.2452,18.913,19.5652,63924.82,0
+IMNN.US,D,20230303,000000,20.087,20.2226,18.913,19.3043,10554.078999999998,0
+IMNN.US,D,20230306,000000,20.087,20.087,18.5204,18.7826,7363.978999999999,0
+IMNN.US,D,20230307,000000,19.0435,19.5652,18.2609,18.2609,5925.49,0
+IMNN.US,D,20230308,000000,18.7826,18.9743,18.1304,18.2609,5162.12,0
+IMNN.US,D,20230309,000000,19.0435,19.1739,17.7391,17.8696,3280.6394999999998,0
+IMNN.US,D,20230310,000000,18.1304,18.7826,17.3478,17.8696,5433.129,0
+IMNN.US,D,20230313,000000,17.7391,18.3339,17.3478,17.8696,3183.3495,0
+IMNN.US,D,20230314,000000,18.0874,18.6509,18,18,1489.3995,0
+IMNN.US,D,20230315,000000,17.7391,18.2596,17.6087,17.8696,1148.31295,0
+IMNN.US,D,20230316,000000,18,18.913,17.6087,18.2609,8065.938999999999,0
+IMNN.US,D,20230317,000000,17.8696,17.8696,16.8261,17.2174,2325.99,0
+IMNN.US,D,20230320,000000,17.087,18.2609,16.9565,17.2174,5818.2294999999995,0
+IMNN.US,D,20230321,000000,18,18.5217,17.2174,17.3478,5598.959,0
+IMNN.US,D,20230322,000000,17.3478,17.8487,17.3478,17.3478,1216.4699999999998,0
+IMNN.US,D,20230323,000000,17.3491,17.9791,17.087,17.3478,1877.4899999999998,0
+IMNN.US,D,20230324,000000,16.9565,17.8696,16.8261,17.2174,1987.1195,0
+IMNN.US,D,20230327,000000,17.6087,18,16.9565,17.6087,5258.099,0
+IMNN.US,D,20230328,000000,18,18,17.2174,17.3478,473.26295,0
+IMNN.US,D,20230329,000000,17.087,18,16.9565,16.9565,3278.3394999999996,0
+IMNN.US,D,20230330,000000,16.9565,17.8683,16.3278,16.5652,5396.03,0
+IMNN.US,D,20230331,000000,16.9565,17.0857,16.0435,16.1739,4234.369,0
+IMNN.US,D,20230403,000000,16.3043,16.5652,15.7826,16.1739,2028.1399999999996,0
+IMNN.US,D,20230404,000000,15.913,16.5639,15.6522,15.913,4123.508999999999,0
+IMNN.US,D,20230405,000000,15.6522,15.913,14.3478,15.1304,4532.909,0
+IMNN.US,D,20230406,000000,15.1304,15.3913,14.4783,14.8696,1997.6995,0
+IMNN.US,D,20230410,000000,14.6087,15.3913,14.087,14.2174,4482.999,0
+IMNN.US,D,20230411,000000,14.9348,15,13.8261,14.2174,2388.6189999999997,0
+IMNN.US,D,20230412,000000,14.2174,15.3913,13.9565,14.087,5449.919,0
+IMNN.US,D,20230413,000000,13.8261,15.2609,13.8261,14.7391,6608.2795,0
+IMNN.US,D,20230414,000000,14.4783,14.9348,14.4783,14.6087,1502.7395,0
+IMNN.US,D,20230417,000000,14.6087,15.3913,14.6087,15.1304,2033.7289999999998,0
+IMNN.US,D,20230418,000000,15.6522,15.7826,15.2609,15.2609,3864.8394999999996,0
+IMNN.US,D,20230419,000000,16.1739,17.7391,14.8696,17.7065,5196.9995,0
+IMNN.US,D,20230420,000000,18,18.39,16.0435,16.4348,2454.4795,0
+IMNN.US,D,20230421,000000,16.6748,16.9565,15.913,16.3043,1175.139,0
+IMNN.US,D,20230424,000000,16.9565,16.9565,15.3913,15.3913,1366.66,0
+IMNN.US,D,20230425,000000,15.1304,15.5217,14.6087,15,1283.86,0
+IMNN.US,D,20230426,000000,14.9922,16.1726,14.7391,14.9348,1252.4189999999999,0
+IMNN.US,D,20230427,000000,15.1304,15.2609,14.6087,15,277.76295,0
+IMNN.US,D,20230428,000000,15.2609,17.8696,15.0822,17.1404,5745.469,0
+IMNN.US,D,20230501,000000,17.087,17.3478,16.5652,16.9565,810.5199999999999,0
+IMNN.US,D,20230502,000000,17.2174,17.2174,16.3043,16.3109,1143.1759,0
+IMNN.US,D,20230503,000000,16.3043,17.4783,16.3043,16.4348,722.66,0
+IMNN.US,D,20230504,000000,16.6957,16.9174,16.4348,16.8261,506.38295,0
+IMNN.US,D,20230505,000000,16.6957,18.1304,16.6957,18,4102.28,0
+IMNN.US,D,20230508,000000,18.6522,18.6522,17.3478,18.1304,1013.9159,0
+IMNN.US,D,20230509,000000,18.3913,19.4348,18.2609,19.0435,2965.7694999999994,0
+IMNN.US,D,20230510,000000,19.4348,19.5652,17.2826,17.6087,3508.7995,0
+IMNN.US,D,20230511,000000,17.6087,18,16.6957,16.6957,2191.049,0
+IMNN.US,D,20230512,000000,17.087,18.1304,17.087,17.087,1526.349,0
+IMNN.US,D,20230515,000000,18.1304,18.3913,17.2174,17.5526,1718.9395,0
+IMNN.US,D,20230516,000000,17.3478,17.9387,16.3043,16.4348,2129.7194999999997,0
+IMNN.US,D,20230517,000000,16.44,17.8696,16.3383,17.2174,3968.1095,0
+IMNN.US,D,20230518,000000,17.0465,18.1304,17.0465,17.8696,3899.2589999999996,0
+IMNN.US,D,20230519,000000,17.7391,18.2609,17.6087,17.6087,2203.929,0
+IMNN.US,D,20230522,000000,17.3478,19.4348,17.3478,18.2609,1348.7199999999998,0
+IMNN.US,D,20230523,000000,18.3913,18.3913,17.4783,17.6087,1181.05,0
+IMNN.US,D,20230524,000000,17.6087,17.8422,16.6957,16.8913,3079.8495,0
+IMNN.US,D,20230525,000000,16.8261,16.8378,15.3913,15.3913,3269.3694999999993,0
+IMNN.US,D,20230526,000000,15.6522,16.6957,15.6522,16.1739,1939.5095,0
+IMNN.US,D,20230530,000000,17.7391,17.7391,16.3057,16.5626,1253.5689999999997,0
+IMNN.US,D,20230531,000000,16.813,16.8378,15.3913,15.3913,3768.0899999999997,0
+IMNN.US,D,20230601,000000,15.913,16.5639,15.2609,15.2609,4075.439,0
+IMNN.US,D,20230602,000000,15.7826,16.3043,15.523,16.3043,828.9958999999999,0
+IMNN.US,D,20230605,000000,16.3043,16.7583,16.0435,16.6957,973.3599999999999,0
+IMNN.US,D,20230606,000000,16.4348,16.9565,15.5217,16.1739,1962.1299999999999,0
+IMNN.US,D,20230607,000000,16.1739,16.8261,16.1739,16.5652,621.23,0
+IMNN.US,D,20230608,000000,16.5652,17.3478,16.3043,16.9578,2142.68,0
+IMNN.US,D,20230609,000000,16.3043,20.2174,16.3043,18.2609,13492.949999999999,0
+IMNN.US,D,20230612,000000,19.0435,20.2174,18.3913,19.3043,6191.37,0
+IMNN.US,D,20230613,000000,18.913,19.5652,18.3913,18.913,6073.2995,0
+IMNN.US,D,20230614,000000,18.3913,19.1739,17.087,17.087,3306.9399999999996,0
+IMNN.US,D,20230615,000000,18.1304,18.7826,16.9565,16.9565,2392.6095,0
+IMNN.US,D,20230616,000000,17.447,18.6522,16.5652,16.5652,2748.5,0
+IMNN.US,D,20230620,000000,16.6957,18.2609,16.6957,17.087,2474.7999999999997,0
+IMNN.US,D,20230621,000000,16.5652,17.5826,16.5652,16.8261,1286.3899999999999,0
+IMNN.US,D,20230622,000000,16.9565,17.6087,16.9565,17.2174,1006.2499999999999,0
+IMNN.US,D,20230623,000000,16.6957,17.2174,16.5652,16.5652,2199.1794999999997,0
+IMNN.US,D,20230626,000000,17.2174,17.6087,16.3043,16.6957,2268.4094999999998,0
+IMNN.US,D,20230627,000000,17.2174,17.6087,16.4048,16.8261,1058.9199999999998,0
+IMNN.US,D,20230628,000000,16.4348,17.3478,16.4348,16.4348,1136.1999999999998,0
+IMNN.US,D,20230629,000000,16.6957,16.9565,16.3043,16.5652,2250.4694999999997,0
+IMNN.US,D,20230630,000000,16.3043,16.9565,16.3043,16.8261,1121.63295,0
+IMNN.US,D,20230703,000000,16.7165,17.8043,16.7165,17.6087,1576.8799999999999,0
+IMNN.US,D,20230705,000000,18,18,16.9565,17.2174,826.6199999999999,0
+IMNN.US,D,20230706,000000,16.8261,16.9813,16.5652,16.8261,837.5058999999999,0
+IMNN.US,D,20230707,000000,17.3478,17.6087,16.7609,16.9565,1240.62,0
+IMNN.US,D,20230710,000000,16.8261,17.6087,16.6957,16.6957,2268.5589999999997,0
+IMNN.US,D,20230711,000000,16.8261,17.3478,16.697,16.8261,2167.129,0
+IMNN.US,D,20230712,000000,17.0165,17.2174,16.4152,16.4348,5567.2995,0
+IMNN.US,D,20230713,000000,16.4361,16.9565,16.3043,16.4348,2097.2895,0
+IMNN.US,D,20230714,000000,16.6957,16.6957,16.3043,16.5652,974.8929499999998,0
+IMNN.US,D,20230717,000000,16.5652,16.6957,16.0448,16.5652,2285.1995,0
+IMNN.US,D,20230718,000000,16.0435,16.3696,16.0435,16.3696,1612.9094999999998,0
+IMNN.US,D,20230719,000000,16.1739,16.8261,16.1739,16.5652,1529.109,0
+IMNN.US,D,20230720,000000,16.1739,16.6957,16.1739,16.6957,1210.6395,0
+IMNN.US,D,20230721,000000,16.4348,16.8261,16.0435,16.0435,1343.5794999999998,0
+IMNN.US,D,20230724,000000,16.0435,16.9565,16.0435,16.8261,3673.3299999999995,0
+IMNN.US,D,20230725,000000,16.5652,16.6109,16.3043,16.5652,899.8358999999999,0
+IMNN.US,D,20230726,000000,16.6957,16.6957,16.5652,16.6957,608.2729499999999,0
+IMNN.US,D,20230727,000000,16.4348,16.9565,16.4348,16.5652,1353.1589999999999,0
+IMNN.US,D,20230728,000000,16.5652,16.7609,16.5652,16.6957,1759.4195,0
+IMNN.US,D,20230731,000000,16.5652,16.6957,16.4348,16.4348,1229.1889999999999,0
+IMNN.US,D,20230801,000000,16.5652,16.8261,16.4348,16.5652,1237.9289999999999,0
+IMNN.US,D,20230802,000000,16.5509,16.5665,16.4348,16.5652,1348.9499999999998,0
+IMNN.US,D,20230803,000000,16.4361,16.8261,16.4348,16.4348,818.4929499999998,0
+IMNN.US,D,20230804,000000,16.4348,16.8261,16.0435,16.0435,1883.2399999999998,0
+IMNN.US,D,20230807,000000,16.5652,16.9552,16.1739,16.1739,2726.5694999999996,0
+IMNN.US,D,20230808,000000,16.6957,16.6957,16.1739,16.4348,1522.37,0
+IMNN.US,D,20230809,000000,16.5652,16.6957,16.3043,16.3043,2355.1195,0
+IMNN.US,D,20230810,000000,16.1739,16.5,15.6522,15.7826,1857.779,0
+IMNN.US,D,20230811,000000,15.6522,16.1739,15.1304,15.1304,3071.6499999999996,0
+IMNN.US,D,20230814,000000,15.6522,15.913,15.0013,15.3913,2128.259,0
+IMNN.US,D,20230815,000000,15.7826,16.0435,15.3913,15.3913,2417.07,0
+IMNN.US,D,20230816,000000,15.913,15.913,15.3913,15.3913,1463.1794999999997,0
+IMNN.US,D,20230817,000000,15.3913,15.4565,14.6087,14.8696,3245.5299999999997,0
+IMNN.US,D,20230818,000000,15.2609,15.2609,14.5226,14.8696,740.83,0
+IMNN.US,D,20230821,000000,14.6087,15.1304,14.6087,14.6087,1014.3759,0
+IMNN.US,D,20230822,000000,14.3478,14.7378,14.087,14.6087,960.0958999999999,0
+IMNN.US,D,20230823,000000,14.8696,15,14.087,14.6087,1469.9299999999998,0
+IMNN.US,D,20230824,000000,14.6087,14.7404,14.087,14.4783,464.29294999999996,0
+IMNN.US,D,20230825,000000,14.4783,16.1739,14.2826,15.7826,8421.979,0
+IMNN.US,D,20230828,000000,16.3043,16.6957,15.913,16.1739,3279.2595,0
+IMNN.US,D,20230829,000000,15.6535,16.6957,15.6535,16.5157,1720.4689999999998,0
+IMNN.US,D,20230830,000000,16.0435,16.6957,15.917,16.5443,686.6259,0
+IMNN.US,D,20230831,000000,16.1739,16.8261,16.1739,16.3043,940.4699999999999,0
+IMNN.US,D,20230901,000000,16.0448,16.6957,15.913,15.913,1314.68,0
+IMNN.US,D,20230905,000000,15.7826,16.3043,15.3913,15.6522,1213.6294999999998,0
+IMNN.US,D,20230906,000000,15.6522,16.3043,15.6522,15.913,546.86295,0
+IMNN.US,D,20230907,000000,16.3043,16.3043,14.8696,15,1671.7894999999999,0
+IMNN.US,D,20230908,000000,15.4839,15.4839,14.6087,14.6087,767.6629499999999,0
+IMNN.US,D,20230911,000000,14.6087,15.3913,14.4783,14.6087,1230.8794999999998,0
+IMNN.US,D,20230912,000000,15,15.2609,14.8696,14.8696,409.4758999999999,0
+IMNN.US,D,20230913,000000,14.7483,15.3887,14.6087,14.7391,2584.74,0
+IMNN.US,D,20230914,000000,14.7391,15.2609,14.7391,14.8696,1349.9389999999999,0
+IMNN.US,D,20230915,000000,14.6087,15.3913,14.6087,15.3913,5069.809499999999,0
+IMNN.US,D,20230918,000000,15.5217,15.5217,14.7391,15.2609,355.50294999999994,0
+IMNN.US,D,20230919,000000,14.8696,15.3913,14.3478,14.6087,956.95295,0
+IMNN.US,D,20230920,000000,14.4796,14.9348,13.9565,14.2174,1654.0794999999998,0
+IMNN.US,D,20230921,000000,14.3478,14.3765,13.5652,13.9565,1778.0495,0
+IMNN.US,D,20230922,000000,13.6957,14.2161,13.6957,13.6957,628.7429499999998,0
+IMNN.US,D,20230925,000000,13.5652,14.087,13.4348,13.4348,737.8399999999999,0
+IMNN.US,D,20230926,000000,13.453,13.9565,13.3043,13.5417,916.6259,0
+IMNN.US,D,20230927,000000,13.6943,13.6943,13.3043,13.3043,742.1329499999999,0
+IMNN.US,D,20230928,000000,12.913,13.0435,11.8696,12.3913,13897.519999999999,0
+IMNN.US,D,20230929,000000,12.3913,13.0435,12.3913,12.8139,738.53,0
+IMNN.US,D,20231002,000000,12.4957,13.6957,12.4957,13.5652,2212.0595,0
+IMNN.US,D,20231003,000000,13.6957,13.8261,13.1752,13.4348,971.7499999999999,0
+IMNN.US,D,20231004,000000,13.1739,13.3043,12.8491,13.0435,779.5459,0
+IMNN.US,D,20231005,000000,13.0435,13.8261,13.0435,13.5652,889.56295,0
+IMNN.US,D,20231006,000000,13.5652,13.5652,13.1739,13.3043,297.4659,0
+IMNN.US,D,20231009,000000,12.8478,13.3043,12.8478,13.1739,262.2759,0
+IMNN.US,D,20231010,000000,12.8478,13.3043,12.6522,13.1739,840.65,0
+IMNN.US,D,20231011,000000,12.913,13.4335,12.4017,12.7826,557.52,0
+IMNN.US,D,20231012,000000,14.4783,14.4783,12.7174,13.4348,1505.0394999999999,0
+IMNN.US,D,20231013,000000,13.3043,13.3043,12.7826,12.7826,971.7499999999999,0
+IMNN.US,D,20231016,000000,12.6522,13.6957,12.6522,12.7826,1506.1895,0
+IMNN.US,D,20231017,000000,12.3913,13.5652,12.3913,13.0396,1354.6999999999998,0
+IMNN.US,D,20231018,000000,12.9111,13.2391,12.8022,13.1739,682.7929499999999,0
+IMNN.US,D,20231019,000000,13.1739,13.1739,12.793,12.9209,1272.1989999999998,0
+IMNN.US,D,20231020,000000,12.7174,13.0435,12.1304,12.1304,1910.2995,0
+IMNN.US,D,20231023,000000,12.913,13.5652,12.3913,13.0435,4636.4895,0
+IMNN.US,D,20231024,000000,12.913,13.4335,12.913,13.0435,1697.3999999999999,0
+IMNN.US,D,20231025,000000,13.0435,13.0435,12.8909,12.9483,931.4229499999999,0
+IMNN.US,D,20231026,000000,12.8909,13.1739,12.7826,13.1739,5065.819,0
+IMNN.US,D,20231027,000000,12.913,13.0435,12.2609,12.913,855.6759,0
+IMNN.US,D,20231030,000000,13.0422,13.1739,12.463,13.0435,732.2429499999998,0
+IMNN.US,D,20231031,000000,12.6522,13.3043,12.2609,12.913,928.8929499999998,0
+IMNN.US,D,20231101,000000,12.7004,12.7004,12.2961,12.7004,220.4159,0
+IMNN.US,D,20231102,000000,12.2609,13.0122,12,13.0122,1506.73,0
+IMNN.US,D,20231103,000000,12.3913,13.8261,12.3913,13.4348,2780.9990000000003,0
+IMNN.US,D,20231106,000000,13.3043,15.2609,13.0435,14.2174,3729.749,0
+IMNN.US,D,20231107,000000,14.087,14.8696,13.8274,14.3478,912.0259,0
+IMNN.US,D,20231108,000000,14.4783,15,11.7391,13.0435,2732.9289999999996,0
+IMNN.US,D,20231109,000000,13.8261,14.2239,12.7826,12.7826,800.0159,0
+IMNN.US,D,20231110,000000,13.1739,13.3043,12,12.3913,1493.62,0
+IMNN.US,D,20231113,000000,12.1304,13.0422,12.1304,12.8504,1993.7894999999999,0
+IMNN.US,D,20231114,000000,12.4357,12.7826,11.7704,12.3913,3523.1399999999994,0
+IMNN.US,D,20231115,000000,12.6522,12.913,12.6424,12.6443,649.75,0
+IMNN.US,D,20231116,000000,12.6443,12.6443,12.041,12.2126,750.9499999999999,0
+IMNN.US,D,20231117,000000,12,12.5296,11.7391,12.4565,1504.959,0
+IMNN.US,D,20231120,000000,12.3757,12.4565,12.0183,12.1343,1039.06295,0
+IMNN.US,D,20231121,000000,12,12.2596,11.6087,11.6883,2081.569,0
+IMNN.US,D,20231122,000000,11.7391,12,11.61,11.61,541.7258999999999,0
+IMNN.US,D,20231124,000000,11.61,12.3913,11.3478,11.4783,2045.9189999999999,0
+IMNN.US,D,20231127,000000,11.0191,12.9117,11.0191,12.2739,2975.0499999999997,0
+IMNN.US,D,20231128,000000,12.5217,12.6522,12.2609,12.2609,1110.0558999999998,0
+IMNN.US,D,20231129,000000,12,12.45,11.8696,11.8696,2592.7899999999995,0
+IMNN.US,D,20231130,000000,12.0326,12.1943,11.7391,11.7391,3022.8095,0
+IMNN.US,D,20231201,000000,11.4783,12.913,11.4783,12.3287,2001.3794999999998,0
+IMNN.US,D,20231204,000000,12.1304,12.3287,11.6087,11.6087,2099.7389999999996,0
+IMNN.US,D,20231205,000000,11.6087,12.1304,11.2487,11.6087,1435.729,0
+IMNN.US,D,20231206,000000,11.7391,11.8696,11.2891,11.3478,2384.64,0
+IMNN.US,D,20231207,000000,11.113,11.5161,11.113,11.4783,1458.2689999999998,0
+IMNN.US,D,20231208,000000,11.2187,11.6087,10.9565,10.9696,3013.92,0
+IMNN.US,D,20231211,000000,10.9709,11.7391,10.9565,11.3478,1111.1299999999999,0
+IMNN.US,D,20231212,000000,11.1326,11.4783,11.087,11.087,1264.8389999999997,0
+IMNN.US,D,20231213,000000,11.087,11.6087,10.9565,11.3478,1375.4689999999998,0
+IMNN.US,D,20231214,000000,11.6087,11.9935,11.087,11.7978,1551.7294999999997,0
+IMNN.US,D,20231215,000000,11.6087,12.3521,11.087,12.0652,2792.0389999999998,0
+IMNN.US,D,20231218,000000,11.6087,12.1304,11.6087,12,3735.1194999999993,0
+IMNN.US,D,20231219,000000,12.1852,12.1852,11.1587,11.957,2207.08,0
+IMNN.US,D,20231220,000000,11.4783,11.5435,10.3043,10.4348,7541.159499999999,0
+IMNN.US,D,20231221,000000,10.6957,10.8183,9.13043,9.91696,8214.679999999998,0
+IMNN.US,D,20231222,000000,10.2665,10.2665,9.37696,9.70435,5922.4195,0
+IMNN.US,D,20231226,000000,9.26087,10.0174,9.26087,9.43043,8989.2395,0
+IMNN.US,D,20231227,000000,9.3913,10.1739,9.13435,9.5413,22617.855,0
+IMNN.US,D,20231228,000000,9.45913,9.79435,8.56957,8.56957,17490.465,0
+IMNN.US,D,20231229,000000,8.28,9.39,8.28,8.86957,15323.865,0
+IMNN.US,D,20240102,000000,9.18261,9.57391,8.86957,8.87087,4345.849999999999,0
+IMNN.US,D,20240103,000000,8.49,9.38217,8.49,9.02609,2233.2194999999997,0
+IMNN.US,D,20240104,000000,9.02609,9.13043,8.80435,9.12913,2916.7794999999996,0
+IMNN.US,D,20240105,000000,9.02609,9.36522,8.80435,9.06261,876.0699999999999,0
+IMNN.US,D,20240108,000000,8.80435,8.97391,8.6087,8.67391,4217.808999999999,0
+IMNN.US,D,20240109,000000,8.76522,9.20739,8.67391,8.73913,2097.9795,0
+IMNN.US,D,20240110,000000,8.73913,9.20739,8.6087,8.67391,542.6459,0
+IMNN.US,D,20240111,000000,8.73913,8.91974,8.68043,8.68696,585.3499999999999,0
+IMNN.US,D,20240112,000000,8.67391,9.09783,8.67391,8.68696,933.4159,0
+IMNN.US,D,20240116,000000,8.68696,9.05574,8.6087,8.6087,6877.0689999999995,0
+IMNN.US,D,20240117,000000,8.98696,8.98696,8.36348,8.37391,5888,0
+IMNN.US,D,20240118,000000,8.08696,8.34783,7.56522,7.69696,4361.03,0
+IMNN.US,D,20240119,000000,7.62261,7.95652,7.43478,7.43478,5571.4394999999995,0
+IMNN.US,D,20240122,000000,7.27957,7.50391,6.66652,6.91304,6951.209499999999,0
+IMNN.US,D,20240123,000000,6.91304,7.69565,6.71739,7.69565,2127.73,0
+IMNN.US,D,20240124,000000,7.30826,7.69565,6.84913,7.07348,7165.0289999999995,0
+IMNN.US,D,20240125,000000,6.91304,7.69565,6.91304,7.30435,786.98295,0
+IMNN.US,D,20240126,000000,7.3187,7.69565,6.95217,7.31348,1860.9299999999998,0
+IMNN.US,D,20240129,000000,7.56522,7.66565,7.11001,7.43478,4198.65,0
+IMNN.US,D,20240130,000000,7.5587,7.56522,6.71739,6.75391,16600.135,0
+IMNN.US,D,20240131,000000,6.71739,7.56522,6.53478,6.73043,9897.739499999998,0
+IMNN.US,D,20240201,000000,6.78262,7.56522,6.78261,7.30435,5183.579,0
+IMNN.US,D,20240202,000000,7.40478,7.53913,6.69652,7.17391,1487.709,0
+IMNN.US,D,20240205,000000,7.4387,7.4387,6.78261,6.78913,2529.839,0
+IMNN.US,D,20240206,000000,6.78261,7.56522,6.78261,7.43478,5976.6995,0
+IMNN.US,D,20240207,000000,7.17391,7.56522,6.91304,7.17391,1008.55,0
+IMNN.US,D,20240208,000000,7.17391,7.17391,6.65217,6.65217,5243.838999999999,0
+IMNN.US,D,20240209,000000,6.91304,6.91304,6.73936,6.75047,923.2199999999999,0
+IMNN.US,D,20240212,000000,6.65217,6.72457,6.26087,6.43043,10742.7595,0
+IMNN.US,D,20240213,000000,6.52174,6.52174,6.27652,6.3913,2354.0499999999997,0
+IMNN.US,D,20240214,000000,6.52174,7.17391,6.26087,6.91237,6788.058999999999,0
+IMNN.US,D,20240215,000000,7.06696,7.06696,6.65478,6.91304,4055.199,0
+IMNN.US,D,20240216,000000,6.91304,6.99783,6.78261,6.78261,2679.6495,0
+IMNN.US,D,20240220,000000,6.78261,7.56522,6.65217,7.5,4307.5895,0
+IMNN.US,D,20240221,000000,7.5,7.52609,6.78391,7.01087,3975.1589999999997,0
+IMNN.US,D,20240222,000000,7.13217,7.52348,6.91304,7.37739,1502.4289999999999,0
+IMNN.US,D,20240223,000000,7.43478,7.68261,7.30696,7.68261,3166.5595,0
+IMNN.US,D,20240226,000000,7.70609,8.1013,7.39565,7.95783,6588.959499999999,0
+IMNN.US,D,20240227,000000,8.28261,9.3913,7.60435,9.26087,12380.669999999998,0
+IMNN.US,D,20240228,000000,10.0226,16.4335,9.91304,12.7826,317918.64999999997,0
+IMNN.US,D,20240229,000000,11.8865,15.6522,11.4783,14.8696,72460.34999999999,0
+IMNN.US,D,20240301,000000,15.3913,15.3913,12.8648,12.913,23607.43,0
+IMNN.US,D,20240304,000000,14.3478,14.6087,12.4226,12.7174,14182.835,0
+IMNN.US,D,20240305,000000,12.6522,13.0435,11.5317,11.8617,11710.335,0
+IMNN.US,D,20240306,000000,11.7391,12.8687,11.4796,12.8243,5198.6095,0
+IMNN.US,D,20240307,000000,12.8348,13.1739,11.9361,12.7826,3785.6389999999997,0
+IMNN.US,D,20240308,000000,12.6574,13.0435,12.2883,13.0422,2536.3595,0
+IMNN.US,D,20240311,000000,13.0435,13.0448,12.1357,12.9026,1711.8094999999998,0
+IMNN.US,D,20240312,000000,12.2739,12.3913,11.7796,12.1304,3830.5694999999996,0
+IMNN.US,D,20240313,000000,11.8696,12.2596,10.5835,11.3609,2876.5294999999996,0
+IMNN.US,D,20240314,000000,10.9565,11.087,10.4348,10.4348,2920.31,0
+IMNN.US,D,20240315,000000,10.7087,11.3465,10.4935,11.2174,2701.189,0
+IMNN.US,D,20240318,000000,11.0296,11.4626,10.0092,10.7609,4928.9,0
+IMNN.US,D,20240319,000000,10.5652,10.5652,10.1739,10.513,2039.2489999999998,0
+IMNN.US,D,20240320,000000,9.95609,10.5652,9.92478,10.1739,2665.9299999999994,0
+IMNN.US,D,20240321,000000,10.6826,11.4783,10.1739,10.8274,947.6759,0
+IMNN.US,D,20240322,000000,10.1739,11.5148,10.1739,11.4783,2357.0399999999995,0
+IMNN.US,D,20240325,000000,11.1261,11.7378,11.1261,11.7378,3146.0894999999996,0
+IMNN.US,D,20240326,000000,12.1304,15.3913,12,15.2491,27586.085,0
+IMNN.US,D,20240327,000000,16.0435,18.5217,14.4783,18.2609,49498.99,0
+IMNN.US,D,20240328,000000,19.8261,26.087,18.2726,21.3913,96148.97,0
+IMNN.US,D,20240401,000000,21.7826,25.4348,20.8696,25.1739,33035.475,0
+IMNN.US,D,20240402,000000,19.4348,23.3478,19.3043,22.8261,121834.45,0
+IMNN.US,D,20240403,000000,23.2174,23.3478,17.2174,18.1304,21275,0
+IMNN.US,D,20240404,000000,18.7826,19.9826,17.3478,18.1304,10353.978999999998,0
+IMNN.US,D,20240405,000000,18.7826,21.5217,18.5217,21.2609,13638.769999999999,0
+IMNN.US,D,20240408,000000,21,21.2713,18.913,19.4087,5482.28,0
+IMNN.US,D,20240409,000000,19.6957,20.7391,19.3043,20.2174,3949.56,0
+IMNN.US,D,20240410,000000,19.6957,20.7287,18.5217,18.913,14106.359999999999,0
+IMNN.US,D,20240411,000000,19.4348,20.2174,18.7826,20.087,5072.339499999999,0
+IMNN.US,D,20240412,000000,19.1739,20.8696,19.1739,20.7391,12202.419999999998,0
+IMNN.US,D,20240415,000000,20.7391,20.8696,18.523,19.1739,9693.039499999999,0
+IMNN.US,D,20240416,000000,19.0435,19.0435,17.6087,17.8696,7282.719999999999,0
+IMNN.US,D,20240417,000000,17.7391,17.7391,14.6087,14.8696,11469.939,0
+IMNN.US,D,20240418,000000,15,17.6087,13.5652,14.6739,15706.469999999998,0
+IMNN.US,D,20240419,000000,14.2174,15.3913,14.2174,15.2609,7286.17,0
+IMNN.US,D,20240422,000000,15.7826,16.6957,15.1487,16.5652,5063.978999999999,0
+IMNN.US,D,20240423,000000,16.6957,18.1304,16.4348,17.3478,3920.81,0
+IMNN.US,D,20240424,000000,17.2174,17.85,16.6957,16.9565,2489.8995,0
+IMNN.US,D,20240425,000000,16.4348,18.7826,16.4348,18.7826,5320.82,0
+IMNN.US,D,20240426,000000,18.913,19.2443,18.0013,18.7826,3782.0395,0
+IMNN.US,D,20240429,000000,18.7826,19.3043,17.3478,17.6713,4907.119,0
+IMNN.US,D,20240430,000000,17.3478,17.8696,16.6957,17.087,2103.12,0
+IMNN.US,D,20240501,000000,16.9565,17.4783,16.4348,17.087,2693.99,0
+IMNN.US,D,20240502,000000,16.8261,17.2174,16.8261,17.087,1651.5495,0
+IMNN.US,D,20240503,000000,16.8261,18.1304,16.4165,17.3478,4186.92,0
+IMNN.US,D,20240506,000000,17.3478,17.6374,16.8261,17.087,2175.179,0
+IMNN.US,D,20240507,000000,16.8261,17.7939,16.5665,16.6957,2019.9289999999999,0
+IMNN.US,D,20240508,000000,16.7596,19.9565,16.7596,19.5652,6582.289499999999,0
+IMNN.US,D,20240509,000000,19.9565,20.4783,18.913,19.6957,4137.47,0
+IMNN.US,D,20240510,000000,19.8261,19.8261,17.9609,18,3315.22,0
+IMNN.US,D,20240513,000000,18.5217,19.5652,16.8261,19.3043,2119.0589999999997,0
+IMNN.US,D,20240514,000000,20.087,20.087,16.6957,17.5435,4738.069,0
+IMNN.US,D,20240515,000000,17.3478,19.5652,17.3217,18.3913,2319.9294999999997,0
+IMNN.US,D,20240516,000000,18.2609,18.913,17.8709,18.2609,1359.1389999999997,0
+IMNN.US,D,20240517,000000,18.7826,18.9117,18.1304,18.2609,1256.099,0
+IMNN.US,D,20240520,000000,18.287,19.1739,17.6087,17.8696,3241.9995,0
+IMNN.US,D,20240521,000000,18.2609,19.0435,18.2609,18.5217,1048.1859,0
+IMNN.US,D,20240522,000000,18.6522,18.7826,18.2609,18.5217,883.2759,0
+IMNN.US,D,20240523,000000,18.3913,20.087,18.2609,18.913,5246.138999999999,0
+IMNN.US,D,20240524,000000,19.4348,20.4678,19.0461,19.6957,3592.6,0
+IMNN.US,D,20240528,000000,19.5652,20.087,18.2609,19.1739,2878.1394999999998,0
+IMNN.US,D,20240529,000000,18.6522,19.3043,18.6522,19.3043,440.90999999999997,0
+IMNN.US,D,20240530,000000,19.3043,19.5652,18.5896,19.0435,1634.3799999999999,0
+IMNN.US,D,20240531,000000,19.0435,19.3043,18.6522,18.7826,1004.9458999999999,0
+IMNN.US,D,20240603,000000,18.6522,18.8622,18.0652,18.6522,1692.8,0
+IMNN.US,D,20240604,000000,17.8696,18,17.087,17.3478,743.8958999999999,0
+IMNN.US,D,20240605,000000,18.1304,18.1304,17.3478,17.413,1818.7595,0
+IMNN.US,D,20240606,000000,17.4783,17.4783,17.087,17.2174,642.0058999999999,0
+IMNN.US,D,20240607,000000,17.087,17.1522,15,16.5652,4660.329,0
+IMNN.US,D,20240610,000000,16.6957,16.6957,15,15,1909.23,0
+IMNN.US,D,20240611,000000,15.3913,16.6957,14.567,16.6957,2060.6389999999997,0
+IMNN.US,D,20240612,000000,16.5652,16.6304,15.6522,15.913,1275.1889999999999,0
+IMNN.US,D,20240613,000000,15.913,15.913,15.2596,15.587,882.28,0
+IMNN.US,D,20240614,000000,15.2609,15.5217,14.3491,14.6087,1100.09,0
+IMNN.US,D,20240617,000000,15.2609,15.2609,14.2174,14.2174,2960.56,0
+IMNN.US,D,20240618,000000,14.3478,15,13.8261,13.9565,1180.7395,0
+IMNN.US,D,20240620,000000,13.6957,14.2826,13.6957,13.8261,1259.0199999999998,0
+IMNN.US,D,20240621,000000,13.813,14.6087,13.4348,14.6087,3128.6899999999996,0
+IMNN.US,D,20240624,000000,14.8696,15.1174,13.6957,13.9565,4219.4995,0
+IMNN.US,D,20240625,000000,14.087,14.8317,14.087,14.2826,802.93,0
+IMNN.US,D,20240626,000000,14.8683,15,14.4783,14.4783,377.58295,0
+IMNN.US,D,20240627,000000,14.8696,15,14.3648,14.7391,1045.81,0
+IMNN.US,D,20240628,000000,14.7391,15.6522,14.7391,15.1304,1633.3794999999998,0
+IMNN.US,D,20240701,000000,16.1739,16.6696,14.8917,16.4348,1993.3294999999998,0
+IMNN.US,D,20240702,000000,16.3043,17.2996,16.1739,16.1739,1653.6195,0
+IMNN.US,D,20240703,000000,16.0422,16.0422,15.3913,15.8478,273.0859,0
+IMNN.US,D,20240705,000000,15.463,19.0409,15.463,17.7391,8854.149,0
+IMNN.US,D,20240708,000000,18.2609,18.2609,16.3043,17.6087,1928.78,0
+IMNN.US,D,20240709,000000,17.2174,17.6739,17.2174,17.4783,630.81295,0
+IMNN.US,D,20240710,000000,17.4783,17.8696,17.2839,17.4783,1739.099,0
+IMNN.US,D,20240711,000000,17.7391,19.0435,17.7391,18.6522,1812.3999999999999,0
+IMNN.US,D,20240712,000000,18.913,18.913,18.2622,18.6522,1845.129,0
+IMNN.US,D,20240715,000000,18.6522,18.913,17.91,18.7813,1559.1699999999998,0
+IMNN.US,D,20240716,000000,18.2609,18.4983,18.2609,18.3913,1467.6989999999998,0
+IMNN.US,D,20240717,000000,18.2609,19.9565,18.2609,18.913,7212.34,0
+IMNN.US,D,20240718,000000,18.913,18.913,18.3913,18.7239,815.3499999999999,0
+IMNN.US,D,20240719,000000,18.5217,19.0435,16.3043,16.3043,4757.78,0
+IMNN.US,D,20240722,000000,17.087,18.2609,16.5652,18,6528.6995,0
+IMNN.US,D,20240723,000000,18,18,16.3043,16.3043,6645.769499999999,0
+IMNN.US,D,20240724,000000,15.913,18.7826,15.6522,15.7709,5007.0195,0
+IMNN.US,D,20240725,000000,15.6522,15.7813,15,15.2609,6900.988999999999,0
+IMNN.US,D,20240726,000000,15.5217,15.5217,14.3478,15,9893.059,0
+IMNN.US,D,20240729,000000,14.8696,15.6522,14.8696,15.5217,611061.7,0
+IMNN.US,D,20240730,000000,43.8261,47.6087,35.4783,43.3043,10828112.5,0
+IMNN.US,D,20240731,000000,22.5652,24.1304,15.913,17.6087,1246333.2,0
+IMNN.US,D,20240801,000000,18.7826,19.0435,16.3043,17.4783,273779.35,0
+IMNN.US,D,20240802,000000,15.3913,16.3526,14.2174,14.7391,152169.15,0
+IMNN.US,D,20240805,000000,14.4783,16.6957,13.4348,15.913,130771.09999999999,0
+IMNN.US,D,20240806,000000,15.913,16.0435,14.6087,15.1304,64286.034999999996,0
+IMNN.US,D,20240807,000000,14.7391,15.1304,13.4348,13.9565,47035.345,0
+IMNN.US,D,20240808,000000,13.8261,15,13.4348,14.6087,37667.78999999999,0
+IMNN.US,D,20240809,000000,14.4783,14.9883,13.9565,14.2174,20893.43,0
+IMNN.US,D,20240812,000000,14.3478,14.4783,13.8274,14.087,17592.469999999998,0
+IMNN.US,D,20240813,000000,13.9565,14.6087,13.6957,14.087,19635.329999999998,0
+IMNN.US,D,20240814,000000,13.8261,14.4757,12.0861,12.4748,92502.31999999999,0
+IMNN.US,D,20240815,000000,12.5217,14.2174,12.1304,13.0435,28626.605,0
+IMNN.US,D,20240816,000000,14.4783,15,13.0435,14.8696,64526.15499999999,0
+IMNN.US,D,20240819,000000,16.5652,18.1304,15.1304,15.7826,356173.39999999997,0
+IMNN.US,D,20240820,000000,15.3913,16.3043,14.8696,16.1739,75038.87999999999,0
+IMNN.US,D,20240821,000000,15.913,17.3478,15.6522,17.2174,54517.82,0
+IMNN.US,D,20240822,000000,17.2174,18.1304,16.1739,16.2391,31477.569999999996,0
+IMNN.US,D,20240823,000000,16.4348,17.2161,15.7826,16.4348,35643.905,0
+IMNN.US,D,20240826,000000,16.4348,16.4348,15.5217,15.913,35231.17,0
+IMNN.US,D,20240827,000000,15.913,16.3043,15,15.1304,18032.69,0
+IMNN.US,D,20240828,000000,14.8696,15.7696,14.6087,14.8696,20028.86,0
+IMNN.US,D,20240829,000000,14.8696,15.2609,14.2174,14.2174,24531.11,0
+IMNN.US,D,20240830,000000,14.6087,15.2609,14.3478,15,25542.764999999996,0
+IMNN.US,D,20240903,000000,15,15.1304,14.6087,14.7391,10336.349499999998,0
+IMNN.US,D,20240904,000000,14.6087,14.7391,13.5652,13.6957,23342.93,0
+IMNN.US,D,20240905,000000,13.8261,14.087,13.3043,13.4348,13321.944999999998,0
+IMNN.US,D,20240906,000000,13.3043,13.9565,12.913,13.5652,28632.814999999995,0
+IMNN.US,D,20240909,000000,13.4348,14.3478,13.3043,13.9565,13418.544999999998,0
+IMNN.US,D,20240910,000000,14.2174,15,13.6957,14.3478,20373.86,0
+IMNN.US,D,20240911,000000,14.3478,14.7391,14.2826,14.413,16994.93,0
+IMNN.US,D,20240912,000000,14.4783,14.4796,14.087,14.2174,7007.019,0
+IMNN.US,D,20240913,000000,14.3478,14.3478,13.4348,13.5652,15129.859999999999,0
+IMNN.US,D,20240916,000000,13.5652,14.3478,13.4348,14.087,12280.275,0
+IMNN.US,D,20240917,000000,14.087,15,13.8261,14.8696,22801.625,0
+IMNN.US,D,20240918,000000,15,15.7826,14.3478,14.8696,48068.38999999999,0
+IMNN.US,D,20240919,000000,14.8696,15.1304,13.7609,13.9565,22562.079999999998,0
+IMNN.US,D,20240920,000000,13.9565,13.9565,12.4017,13.4348,39175.439999999995,0
+IMNN.US,D,20240923,000000,13.9565,13.9565,13.4348,13.4348,15670.589999999998,0
+IMNN.US,D,20240924,000000,13.5652,13.5652,12.913,13.4348,16352.769999999999,0
+IMNN.US,D,20240925,000000,13.3043,13.6957,12.913,13.1739,23506.344999999998,0
+IMNN.US,D,20240926,000000,13.1739,13.6957,13.1739,13.1739,18524.89,0
+IMNN.US,D,20240927,000000,13.1739,13.6957,13.1739,13.5652,16204.65,0
+IMNN.US,D,20240930,000000,13.1739,13.9565,13.1739,13.8261,15036.594999999998,0
+IMNN.US,D,20241001,000000,13.6957,13.9565,13.3043,13.8261,13599.324999999999,0
+IMNN.US,D,20241002,000000,13.8261,13.9565,13.0409,13.0409,23741.519999999997,0
+IMNN.US,D,20241003,000000,12.913,13.5652,12.913,13.1739,8492.75,0
+IMNN.US,D,20241004,000000,13.1739,14.087,13.1739,14.087,18964.535,0
+IMNN.US,D,20241007,000000,13.9565,13.9565,13.1739,13.3043,11830.05,0
+IMNN.US,D,20241008,000000,13.3043,13.4348,13.0435,13.0435,9205.6695,0
+IMNN.US,D,20241009,000000,13.0435,13.3043,13.0435,13.2391,4217.429499999999,0
+IMNN.US,D,20241010,000000,13.0435,13.3696,13.0435,13.1739,4603.518999999999,0
+IMNN.US,D,20241011,000000,13.3043,13.4348,13.0435,13.3043,3381.989,0
+IMNN.US,D,20241014,000000,13.4348,13.6957,13.1739,13.4348,7702.308999999999,0
+IMNN.US,D,20241015,000000,13.6957,13.6957,12.7826,12.9939,23940.469999999998,0
+IMNN.US,D,20241016,000000,13.1739,13.1739,12.5217,13.0422,15997.305,0
+IMNN.US,D,20241017,000000,13.0435,13.0435,12.3913,12.7657,17018.274999999998,0
+IMNN.US,D,20241018,000000,12.6404,13.0304,12.6404,12.8543,4533.53,0
+IMNN.US,D,20241021,000000,13.3043,13.3043,12.4383,12.9457,18334.68,0
+IMNN.US,D,20241022,000000,12.913,12.9587,12.5296,12.6548,4721.589499999999,0
+IMNN.US,D,20241023,000000,12.6548,12.7134,12.2948,12.3026,8478.6395,0
+IMNN.US,D,20241024,000000,12.3913,12.3913,11.8696,12,15746.029999999999,0
+IMNN.US,D,20241025,000000,12.0665,12.1826,12,12.0978,2991.3799999999997,0
+IMNN.US,D,20241028,000000,12.2596,12.6352,12.0013,12.6,10199.878999999999,0
+IMNN.US,D,20241029,000000,12.6522,12.7239,12.2622,12.5087,10846.029499999999,0
+IMNN.US,D,20241030,000000,12.7017,12.7017,12.2035,12.5204,15033.259999999998,0
+IMNN.US,D,20241031,000000,12.4565,12.6522,12.0522,12.1304,5865.23,0
+IMNN.US,D,20241101,000000,12.5217,12.5217,12.133,12.3913,6513.898999999999,0
+IMNN.US,D,20241104,000000,12.1474,12.7826,12.1474,12.7813,6887.419,0
+IMNN.US,D,20241105,000000,12.6522,13.3043,12.5635,12.7865,16794.944999999996,0
+IMNN.US,D,20241106,000000,12.917,12.9926,12.223,12.223,13028.809999999998,0
+IMNN.US,D,20241107,000000,12.2609,14.087,10.0448,10.7152,58494.86499999999,0
+IMNN.US,D,20241108,000000,10.6474,11.0217,10.3043,10.4335,22267.68,0
+IMNN.US,D,20241111,000000,10.8261,10.8261,10.0435,10.8091,17489.774999999998,0
+IMNN.US,D,20241112,000000,10.8261,10.9565,9.93913,10.1126,35081.899999999994,0
+IMNN.US,D,20241113,000000,10.4217,10.8261,9.27522,9.73957,22199.139999999996,0
+IMNN.US,D,20241114,000000,10.1739,10.2501,9.18009,9.75652,12698.99,0
+IMNN.US,D,20241115,000000,9.93,9.93,8.6987,9.39913,12623.319999999998,0
+IMNN.US,D,20241118,000000,9.62739,9.62739,8.87739,9.07565,7114.2795,0
+IMNN.US,D,20241119,000000,9.13043,9.14217,8.74696,9.01304,8005.84,0
+IMNN.US,D,20241120,000000,9.04304,9.06391,8.47826,8.92174,18855.86,0
+IMNN.US,D,20241121,000000,8.65435,9.11217,8.34783,9.03913,18180.12,0
+IMNN.US,D,20241122,000000,9,10.8261,9,10.5913,22753.899999999998,0
+IMNN.US,D,20241125,000000,10.9565,11.2878,10.0435,10.6057,34303.235,0
+IMNN.US,D,20241126,000000,11.0048,11.2174,10.4622,10.8117,13646.705,0
+IMNN.US,D,20241127,000000,10.8913,11.3478,10.7609,11.1652,10559.759999999998,0
+IMNN.US,D,20241129,000000,11.1848,11.3087,10.8509,10.9957,4040.249,0
+IMNN.US,D,20241202,000000,11.4783,11.4783,11.0087,11.2878,14073.24,0
+IMNN.US,D,20241203,000000,11.2174,11.4783,10.8261,11.1404,12526.144999999999,0
+IMNN.US,D,20241204,000000,11.2174,11.4781,10.6983,11.1548,6533.449,0
+IMNN.US,D,20241205,000000,11.1548,11.1783,10.877,11.0857,5360.379999999999,0
+IMNN.US,D,20241206,000000,11.023,11.3478,10.8274,10.9839,7763.719,0
+IMNN.US,D,20241209,000000,11.2826,11.2826,10.8417,11.2174,4666.849499999999,0
+IMNN.US,D,20241210,000000,11.087,12.0052,10.9578,11.7261,52489.45,0
+IMNN.US,D,20241211,000000,11.4613,11.6609,10.47,10.9591,25561.05,0
+IMNN.US,D,20241212,000000,11.2174,11.2696,10.9565,11.083,10035.359999999999,0
+IMNN.US,D,20241213,000000,11.0217,11.087,10.7504,11.0152,9459.969,0
+IMNN.US,D,20241216,000000,10.9565,11.0739,10.4674,10.9565,8451.649,0
+IMNN.US,D,20241217,000000,10.8261,11.4209,10.6957,11.3113,10359.499,0
+IMNN.US,D,20241218,000000,11.3087,11.3087,10.7609,10.8326,4418.53,0
+IMNN.US,D,20241219,000000,10.9291,11.55,10.5652,11.1417,269371.39999999997,0
+IMNN.US,D,20241220,000000,11.6296,11.6296,10.5287,10.8261,79477.42,0
+IMNN.US,D,20241223,000000,10.5235,10.663,9.92478,10.3135,29684.26,0
+IMNN.US,D,20241224,000000,10.4348,10.663,10.2913,10.6304,12848.259999999998,0
+IMNN.US,D,20241226,000000,10.4035,10.6304,10.1739,10.3043,15512.349999999999,0
+IMNN.US,D,20241227,000000,10.1739,10.5652,10.0591,10.3435,11663.185,0
+IMNN.US,D,20241230,000000,10.4348,10.8222,10.1791,10.7609,20844.21,0
+IMNN.US,D,20241231,000000,10.7439,12.5664,10.7348,12.3913,45535.284999999996,0
+IMNN.US,D,20250102,000000,12.3261,13.9565,12,13.6957,49673.1,0
+IMNN.US,D,20250103,000000,13.6957,14.087,12.5922,13.3043,28838.089999999997,0
+IMNN.US,D,20250106,000000,13.3043,13.6957,12.7043,12.8243,21185.069999999996,0
+IMNN.US,D,20250107,000000,12.5217,12.913,12.1996,12.78,9721.3295,0
+IMNN.US,D,20250108,000000,12.913,12.9378,11.6309,11.863,15478.769999999999,0
+IMNN.US,D,20250110,000000,11.8357,12.39,10.9924,11.7378,7833.57,0
+IMNN.US,D,20250113,000000,12.0404,12.3809,11.7391,11.9491,10652.289,0
+IMNN.US,D,20250114,000000,12.1343,12.1343,11.4274,11.6543,3359.6789999999996,0
+IMNN.US,D,20250115,000000,11.8696,11.8696,11.3883,11.6074,7159.508999999999,0
+IMNN.US,D,20250116,000000,11.6087,11.8696,11.4013,11.713,2767.889,0
+IMNN.US,D,20250117,000000,11.5226,11.9243,11.3739,11.91,6502.169,0
+IMNN.US,D,20250121,000000,11.8696,11.8787,11.4522,11.6935,6274.859999999999,0
+IMNN.US,D,20250122,000000,11.6087,11.8539,11.1887,11.6113,9381.999,0
+IMNN.US,D,20250123,000000,11.7391,12.7826,11.7391,12.4891,13440.74,0
+IMNN.US,D,20250124,000000,13.1739,13.3043,12.2074,12.4917,25611.649999999998,0
+IMNN.US,D,20250127,000000,12.7539,12.9117,11.8722,12.2191,5502.5199999999995,0
+IMNN.US,D,20250128,000000,12.3913,12.587,11.5012,11.9165,18153.324999999997,0
+IMNN.US,D,20250129,000000,12.3913,12.4891,11.3452,11.747,8888.58,0
+IMNN.US,D,20250130,000000,11.7822,12.1487,11.7391,11.8735,2391.839,0
+IMNN.US,D,20250131,000000,11.8696,12.0013,11.5213,11.5435,4514.5895,0
+IMNN.US,D,20250203,000000,11.2174,11.8735,11.2174,11.3478,7757.2789999999995,0
+IMNN.US,D,20250204,000000,11.3491,12.6507,11.3478,11.7261,11785.775,0
+IMNN.US,D,20250205,000000,11.7391,12.2609,11.3491,12.1304,9250.83,0
+IMNN.US,D,20250206,000000,11.7665,12.1304,11.5096,11.73,8691.929999999998,0
+IMNN.US,D,20250207,000000,11.6087,11.9217,11.3635,11.713,8595.789999999999,0
+IMNN.US,D,20250210,000000,11.7391,12,11.6087,11.6217,6277.9995,0
+IMNN.US,D,20250211,000000,11.4783,11.8174,11.413,11.6074,4638.639999999999,0
+IMNN.US,D,20250212,000000,11.7261,11.8043,11.2826,11.6074,3829.0399999999995,0
+IMNN.US,D,20250213,000000,11.7391,11.9348,11.3478,11.7391,3756.4289999999996,0
+IMNN.US,D,20250214,000000,11.7391,12.1539,11.4522,11.7391,6434.629499999999,0
+IMNN.US,D,20250218,000000,11.6178,11.8696,11.1066,11.2435,4382.7995,0
+IMNN.US,D,20250219,000000,11.087,11.7978,10.5652,11.5435,68980.22,0
+IMNN.US,D,20250220,000000,11.2174,11.9987,11.2174,11.3739,11763.465,0
+IMNN.US,D,20250221,000000,11.6087,12,11.3909,11.987,6377.2789999999995,0
+IMNN.US,D,20250224,000000,11.8696,11.8696,11.113,11.2878,8270.179,0
+IMNN.US,D,20250225,000000,11.3478,11.4783,10.1739,10.8391,18622.065,0
+IMNN.US,D,20250226,000000,10.757,10.9565,10.1817,10.4948,16595.42,0
+IMNN.US,D,20250227,000000,10.5652,10.9891,10.1739,10.5652,19092.989999999998,0
+IMNN.US,D,20250228,000000,10.5652,11.8696,10.3043,11.6178,17413.644999999997,0
+IMNN.US,D,20250303,000000,12.0652,12.3183,11.2291,11.3948,9142.108999999999,0
+IMNN.US,D,20250304,000000,11.087,11.3283,11.0217,11.0217,3297.4294999999997,0
+IMNN.US,D,20250305,000000,11.3478,11.7391,11.3413,11.4783,2031.4289999999999,0
+IMNN.US,D,20250306,000000,11.4783,11.7378,11.413,11.6087,1857.3189999999997,0
+IMNN.US,D,20250307,000000,11.6087,11.9739,11.4783,11.8043,2815.89,0
+IMNN.US,D,20250310,000000,11.7183,12.1304,11.5239,11.6087,2845.8589999999995,0
+IMNN.US,D,20250311,000000,11.8761,11.8761,11.2187,11.7391,3570.8995,0
+IMNN.US,D,20250312,000000,11.7391,11.7391,11.3478,11.5174,10138.469,0
+IMNN.US,D,20250313,000000,11.6087,11.7391,11.087,11.447,10302.918999999998,0
+IMNN.US,D,20250314,000000,11.4457,11.4457,11.087,11.2839,5226.29,0
+IMNN.US,D,20250317,000000,11.2839,12.1304,11.113,11.6087,12784.09,0
+IMNN.US,D,20250318,000000,11.2226,11.6087,11.2226,11.3491,715.3759,0
+IMNN.US,D,20250319,000000,11.3478,12.673,11.113,12.0939,15813.189999999999,0
+IMNN.US,D,20250320,000000,11.8696,12.6522,11.8696,12.4422,3536.7789999999995,0
+IMNN.US,D,20250321,000000,12.5217,12.6261,11.7391,12.3913,1321.4189999999999,0
+IMNN.US,D,20250324,000000,12.3913,14.087,12.1304,13.8913,22661.785,0
+IMNN.US,D,20250325,000000,15,15.0104,12.6587,13.0422,28229.739999999998,0
+IMNN.US,D,20250326,000000,13.0422,13.6957,13.0422,13.5652,9628.869499999999,0
+IMNN.US,D,20250327,000000,13.6957,15.3913,13.6957,14.8696,27096.069999999996,0
+IMNN.US,D,20250328,000000,15.1304,15.1304,13.8913,14.2174,12023.939999999999,0
+IMNN.US,D,20250331,000000,13.9565,13.9565,13.1739,13.6957,8520.7295,0
+IMNN.US,D,20250401,000000,13.8535,13.9565,13.6957,13.7609,5227.969,0
+IMNN.US,D,20250402,000000,14.2174,14.3478,13.4348,13.6957,6908.509999999999,0
+IMNN.US,D,20250403,000000,13.3043,13.5652,13.0435,13.0435,5837.4,0
+IMNN.US,D,20250404,000000,12.7174,12.7826,11.9087,12.523,18791.92,0
+IMNN.US,D,20250407,000000,10.9657,11.3478,10.1739,10.7804,22697.894999999997,0
+IMNN.US,D,20250408,000000,11.2043,11.2043,10.5652,10.5652,7984.288999999999,0
+IMNN.US,D,20250409,000000,10.4348,11.4783,9.91435,11.3478,16821.51,0
+IMNN.US,D,20250410,000000,11.3674,11.5696,10.6957,11.2174,6017.49,0
+IMNN.US,D,20250411,000000,11.0217,11.237,10.8261,11.087,4935.179,0
+IMNN.US,D,20250414,000000,11.3478,11.6087,11.2174,11.3478,4617.3189999999995,0
+IMNN.US,D,20250415,000000,11.3426,11.4783,11.2174,11.4535,2783.2299999999996,0
+IMNN.US,D,20250416,000000,11.2174,11.7391,11.2174,11.233,2303.0589999999997,0
+IMNN.US,D,20250417,000000,11.16,11.6087,10.65,11.6087,5819.758999999999,0
+IMNN.US,D,20250421,000000,11.4783,12.7826,11.087,11.5891,4108.789,0
+IMNN.US,D,20250422,000000,11.4783,11.7391,11.3478,11.3739,2928.0495,0
+IMNN.US,D,20250423,000000,11.5565,11.8422,11.2174,11.4339,4025.299,0
+IMNN.US,D,20250424,000000,11.087,11.6896,10.8522,11.6896,2412.3894999999998,0
+IMNN.US,D,20250425,000000,11.7391,11.7391,11.3478,11.4463,2186.1499999999996,0
+IMNN.US,D,20250428,000000,11.2174,11.3346,11.0883,11.2174,1209.2595,0
+IMNN.US,D,20250429,000000,11.2174,11.7339,10.847,11.4978,3739.7999999999997,0
+IMNN.US,D,20250430,000000,11.2174,11.4,10.6957,10.9565,6533.379999999999,0
+IMNN.US,D,20250501,000000,10.8261,11.2174,10.8261,10.9565,4190.209,0
+IMNN.US,D,20250502,000000,10.9565,11.087,10.6957,10.92,6475.19,0
+IMNN.US,D,20250505,000000,11.4652,11.4652,10.8261,11.0739,6730.409499999999,0
+IMNN.US,D,20250506,000000,11.087,11.477,10.6957,10.8261,8203.5595,0
+IMNN.US,D,20250507,000000,10.5013,10.6957,10.3043,10.6943,10000.469,0
+IMNN.US,D,20250508,000000,10.8391,10.9565,10.6983,10.8913,3977.0795,0
+IMNN.US,D,20250509,000000,10.4348,10.8339,10.3696,10.4348,12190.344999999998,0
+IMNN.US,D,20250512,000000,11.4783,11.4783,10.4348,10.6422,4882.3595,0
+IMNN.US,D,20250513,000000,9.66522,14.0857,8.6087,10.4348,124894.59999999999,0
+IMNN.US,D,20250514,000000,10.4361,10.5984,7.82739,7.99435,118826.04999999999,0
+IMNN.US,D,20250515,000000,7.87696,8.15087,7.30435,7.32522,61917.26499999999,0
+IMNN.US,D,20250516,000000,7.35652,9.13043,6,6.31174,154479.5,0
+IMNN.US,D,20250519,000000,6.52174,6.58696,6.09783,6.13174,44737.52999999999,0
+IMNN.US,D,20250520,000000,6.13043,6.26087,5.6087,5.77174,36040.079999999994,0
+IMNN.US,D,20250521,000000,5.62174,5.8451,5.19261,5.20696,34360.505,0
+IMNN.US,D,20250522,000000,5.47957,7.69565,4.82609,5.41957,1577472.2499999998,0
+IMNN.US,D,20250523,000000,16.5652,18.1304,12.6522,15.1304,31707771.249999996,0
+IMNN.US,D,20250527,000000,11.1548,31.3043,11.087,29.6087,7590907.35,0
+IMNN.US,D,20250528,000000,24.7826,28.3043,18.7826,19.8261,1800157.0999999999,0
+IMNN.US,D,20250529,000000,23.2174,29.087,20.8696,25.9565,1862878.0999999999,0
+IMNN.US,D,20250530,000000,27.2609,37.8261,26.7391,32.4783,2537936.15,0
+IMNN.US,D,20250602,000000,36.2609,41.2174,28.4478,32.7391,1467099.8499999999,0
+IMNN.US,D,20250603,000000,31.3043,35.7391,24.913,24.913,659646.8999999999,0
+IMNN.US,D,20250604,000000,23.6087,26.087,21.5217,22.1739,391757.85,0
+IMNN.US,D,20250605,000000,20.6087,21.2609,18.2609,18.2609,283120.8,0
+IMNN.US,D,20250606,000000,19.3043,21.3913,17.7391,19.0435,354103.39999999997,0
+IMNN.US,D,20250609,000000,18.2609,18.7565,17.2174,17.3478,153123.65,0
+IMNN.US,D,20250610,000000,17.2174,27.6522,16.5652,21.1304,920568.1,0
+IMNN.US,D,20250611,000000,21.5217,22.4348,20.3478,21.6522,200985.49999999997,0
+IMNN.US,D,20250612,000000,21.6522,21.7826,19.6957,21.1304,113008.89,0
+IMNN.US,D,20250613,000000,20.3478,20.4783,18.2609,18.6522,120800.59999999999,0
+IMNN.US,D,20250616,000000,17.3478,17.4783,14.6087,14.8696,272859.35,0
+IMNN.US,D,20250617,000000,15.1304,15.3913,14.4783,14.7391,91137.845,0
+IMNN.US,D,20250618,000000,12.2609,13.3043,12.1304,13.0435,303885.19999999995,0
+IMNN.US,D,20250620,000000,13.0435,13.4348,12.6522,13.3043,101053.49,0
+IMNN.US,D,20250623,000000,12.913,13.1739,12.0235,12.0235,110496.25499999999,0
+IMNN.US,D,20250624,000000,12,12.4702,11.087,11.5774,73147.935,0
+IMNN.US,D,20250625,000000,11.6739,11.8683,10.4348,10.9004,77985.98499999999,0
+IMNN.US,D,20250626,000000,10.5665,10.9643,10.1739,10.4165,76999.62999999999,0
+IMNN.US,D,20250627,000000,10.6826,10.6943,9.52174,9.65217,66560.965,0
+IMNN.US,D,20250630,000000,9.91304,11.1913,9.10565,10.4348,136162.3,0
+IMNN.US,D,20250701,000000,10.4348,10.4361,9.87,10.1896,59092.06,0
+IMNN.US,D,20250702,000000,10.4348,10.6696,10.0448,10.4348,54055.28999999999,0
+IMNN.US,D,20250703,000000,10.4348,10.6943,10.0604,10.3057,36362.53999999999,0
+IMNN.US,D,20250707,000000,10.0435,10.1739,9.26087,9.52174,78319.94499999999,0
+IMNN.US,D,20250708,000000,9.23217,9.91304,9.23217,9.51391,34416.969999999994,0
+IMNN.US,D,20250709,000000,9.3913,9.56087,9.19957,9.26087,62006.159999999996,0
+IMNN.US,D,20250710,000000,9.19565,9.3913,8.3087,8.47826,90117.565,0
+IMNN.US,D,20250711,000000,8.6087,8.73913,7.82609,7.89261,78170.32999999999,0
+IMNN.US,D,20250714,000000,7.82609,7.89194,6.71739,6.78261,183275.5,0
+IMNN.US,D,20250715,000000,6.57391,6.99,6.35217,6.93652,295610.94999999995,0
+IMNN.US,D,20250716,000000,7.1087,7.17391,6.29348,6.43435,129844.2,0
+IMNN.US,D,20250717,000000,6.52174,10.3957,6.52174,7.86913,3870065.0999999996,0
+IMNN.US,D,20250718,000000,7.7687,7.91705,7.0663,7.2,235441.8,0
+IMNN.US,D,20250721,000000,7.43609,7.86,7.18696,7.30435,139245.44999999998,0
+IMNN.US,D,20250722,000000,7.04478,8.13391,7.04478,8.13391,163908.34999999998,0
+IMNN.US,D,20250723,000000,7.23913,7.79868,6.48391,6.84913,359845.35,0
+IMNN.US,D,20250724,000000,7.01739,7.02391,6.52174,6.56217,166984.59999999998,0
+IMNN.US,D,20250725,000000,6.65217,6.65783,5.66087,6.08696,328998.89999999997,0
+IMNN.US,D,20250728,000000,6.44348,7.04348,6.17583,6.26957,298067.35,0
+IMNN.US,D,20250729,000000,6.36522,6.84348,6.28861,6.82609,94954.34999999999,0
+IMNN.US,D,20250730,000000,7.36522,7.98261,6.33913,6.61739,2767232.3499999996,0
+IMNN.US,D,20250731,000000,6.54783,7.46957,6.54374,7.2087,383861.94999999995,0
+IMNN.US,D,20250801,000000,7.0913,7.562,6.96522,7.3913,123529.54999999999,0
+IMNN.US,D,20250804,000000,7.3913,8.1913,7.3913,8,113201.4,0
+IMNN.US,D,20250805,000000,7.65652,7.93043,7.15661,7.61739,153874.59999999998,0
+IMNN.US,D,20250806,000000,7.67826,7.74983,7.03478,7.14348,100688.24999999999,0
+IMNN.US,D,20250807,000000,7.33,7.5499,6.45,6.95,213187,0
+IMNN.US,D,20250808,000000,7.28,7.28,6.8588,7.18,57018,0
+IMNN.US,D,20250811,000000,7.12,7.21,6.85,7.08,34595,0
+IMNN.US,D,20250812,000000,6.89,7.19,6.65,6.84,74893,0
+IMNN.US,D,20250813,000000,6.84,7.2138,6.7,6.7,95639,0
+IMNN.US,D,20250814,000000,6.71,6.988,6.4233,6.6,64155,0
+IMNN.US,D,20250815,000000,6.45,6.75,6.4,6.4,36361,0
+IMNN.US,D,20250818,000000,6.53,6.7417,6.4,6.48,70911,0
+IMNN.US,D,20250819,000000,6.56,6.69,6.295,6.31,65492,0
+IMNN.US,D,20250820,000000,6.39,6.52,6.171,6.49,70494,0
+IMNN.US,D,20250821,000000,6.46,6.57,6.28,6.57,14194,0
+IMNN.US,D,20250822,000000,6.6,6.96,6.4812,6.5,100502,0
+IMNN.US,D,20250825,000000,6.5,6.55,6.2701,6.35,68905,0
+IMNN.US,D,20250826,000000,6.31,6.42,6.0701,6.24,60711,0
+IMNN.US,D,20250827,000000,6.18,6.3893,5.85,6.06,81585,0
+IMNN.US,D,20250828,000000,6.21,6.3519,5.975,6.03,102586,0
+IMNN.US,D,20250829,000000,6.01,6.14,5.885,5.93,40166,0
+IMNN.US,D,20250902,000000,5.95,6.04,5.825,5.85,37277,0
+IMNN.US,D,20250903,000000,5.87,5.97,5.7,5.73,50654,0
+IMNN.US,D,20250904,000000,5.73,5.85,5.5,5.72,34719,0
+IMNN.US,D,20250905,000000,5.62,5.89,5.52,5.755,34990,0
+IMNN.US,D,20250908,000000,5.79,5.975,5.61,5.82,28942,0
+IMNN.US,D,20250909,000000,5.8,6.025,5.68,5.82,26873,0
+IMNN.US,D,20250910,000000,5.71,5.8,5.53,5.6,52061,0
+IMNN.US,D,20250911,000000,5.54,5.89,5.54,5.65,92323,0
+IMNN.US,D,20250912,000000,5.8,5.8438,5.72,5.75,45074,0
+IMNN.US,D,20250915,000000,5.72,5.85,5.55,5.58,40351,0
+IMNN.US,D,20250916,000000,5.66,5.705,5.3462,5.42,61611,0
+IMNN.US,D,20250917,000000,5.42,5.525,4.975,5.04,104843,0
+IMNN.US,D,20250918,000000,5.12,5.5,5.1,5.1,96765,0
+IMNN.US,D,20250919,000000,5.11,5.244,4.7,4.98,448631,0
+IMNN.US,D,20250922,000000,5.3,5.6445,5,5.15,1209529,0
+IMNN.US,D,20250923,000000,5.22,5.44,5.11,5.11,224034,0
+IMNN.US,D,20250924,000000,5.08,5.3,5.02,5.13,87273,0
+IMNN.US,D,20250925,000000,5.04,5.32,5.04,5.19,60214,0
+IMNN.US,D,20250926,000000,5.2,5.23,5.12015,5.18,32966,0
+IMNN.US,D,20250929,000000,5.33,5.35,5.1688,5.18,95237,0
+IMNN.US,D,20250930,000000,5.17,5.2313,5.03,5.13,39801,0
+IMNN.US,D,20251001,000000,5.16,5.3,5.09,5.25,43445,0
+IMNN.US,D,20251002,000000,5.26,5.44,5.21,5.44,57858,0
+IMNN.US,D,20251003,000000,5.4,5.55,5.25,5.37,86262,0
+IMNN.US,D,20251006,000000,5.39,5.39,5.0365,5.23,116834,0
+IMNN.US,D,20251007,000000,5.16,5.385,5.04,5.33,82232,0
+IMNN.US,D,20251008,000000,5.33,5.4,5.1249,5.33,49473,0
+IMNN.US,D,20251009,000000,5.3,5.3784,5.135,5.2,46214,0
+IMNN.US,D,20251010,000000,5.28,5.39,5,5.06,89712,0
+IMNN.US,D,20251013,000000,5.13,5.13,4.9105,5.02,63791,0
+IMNN.US,D,20251014,000000,5.02,5.15,4.995,5.1,169963,0
+IMNN.US,D,20251015,000000,5.11,5.135,4.6,4.8,206922,0
+IMNN.US,D,20251016,000000,4.91,5.29,4.91,5.06,99933,0
+IMNN.US,D,20251017,000000,5.1,5.246,4.86,5.09,80200,0
+IMNN.US,D,20251020,000000,5.09,5.18,4.82,5.02,100357,0
+IMNN.US,D,20251021,000000,5.02,5.2,4.9401,5.055,110218,0
+IMNN.US,D,20251022,000000,5.03,5.1,4.6603,4.7,90385,0
+IMNN.US,D,20251023,000000,4.8,5.0312,4.7123,4.91,66316,0
+IMNN.US,D,20251024,000000,4.91,4.925,4.7726,4.85,52424,0
+IMNN.US,D,20251027,000000,4.86,4.89,4.6101,4.72,42407,0
+IMNN.US,D,20251028,000000,4.77,4.8991,4.6,4.7,50776,0
+IMNN.US,D,20251029,000000,4.7,4.7955,4.45,4.56,52819,0
+IMNN.US,D,20251030,000000,4.66,4.79,4.44,4.49,55840,0
+IMNN.US,D,20251031,000000,4.56,4.67,4.5103,4.55,38289,0
+IMNN.US,D,20251103,000000,4.6,4.6,4.33,4.39,34354,0
+IMNN.US,D,20251104,000000,4.19,4.19,3.84,3.855,200659,0
+IMNN.US,D,20251105,000000,3.92,4.03,3.9,4,59350,0
+IMNN.US,D,20251106,000000,4.05,4.05,3.9,3.96,37220,0
+IMNN.US,D,20251107,000000,3.98,4.05,3.8749,4,54662,0
+IMNN.US,D,20251110,000000,4.07,4.25,3.7,3.75,132578,0
+IMNN.US,D,20251111,000000,3.74,3.932,3.64,3.85,55905,0
+IMNN.US,D,20251112,000000,3.84,4.04,3.82,3.95,35512,0
+IMNN.US,D,20251113,000000,3.87,4.29,3.86,4.16,92812,0
+IMNN.US,D,20251114,000000,3.91,4.38,3.91,4.22,47581,0
+IMNN.US,D,20251117,000000,4.19,4.21,3.86,3.99,40827,0
+IMNN.US,D,20251118,000000,3.86,4.15,3.8425,4.09,29203,0
+IMNN.US,D,20251119,000000,4.08,4.09,3.76,3.78,39673,0
+IMNN.US,D,20251120,000000,3.82,4,3.65,3.69,29275,0
+IMNN.US,D,20251121,000000,3.72,3.79,3.56,3.64,34938,0
+IMNN.US,D,20251124,000000,3.65,3.8652,3.65,3.75,14414,0
+IMNN.US,D,20251125,000000,3.72,3.886,3.6506,3.8,11360,0
+IMNN.US,D,20251126,000000,3.865,3.97,3.77,3.86,37378,0
+IMNN.US,D,20251128,000000,3.9,4.12,3.9,4.12,22618,0
+IMNN.US,D,20251201,000000,4.08,4.0899,3.9246,3.93,16831,0
+IMNN.US,D,20251202,000000,3.94,4,3.8701,3.91,34551,0
+IMNN.US,D,20251203,000000,3.9,4.002,3.9,3.955,11809,0
+IMNN.US,D,20251204,000000,3.9,4.0799,3.9,4,58567,0
+IMNN.US,D,20251205,000000,3.99,4.0851,3.9,3.9,10729,0
+IMNN.US,D,20251208,000000,3.9,4.01,3.83,3.9,34806,0
+IMNN.US,D,20251209,000000,3.87,4,3.8488,3.97,24983,0
+IMNN.US,D,20251210,000000,3.93,4.35,3.9,4.18,118767,0
+IMNN.US,D,20251211,000000,4.24,4.28,4.1,4.13,28604,0
+IMNN.US,D,20251212,000000,4.13,4.25,4.12,4.15,24519,0
+IMNN.US,D,20251215,000000,4.2,4.2,3.97,3.97,76368,0
+IMNN.US,D,20251216,000000,3.9896,3.99,3.8009,3.88,25494,0
+IMNN.US,D,20251217,000000,3.83,3.9999,3.83,3.87,15851,0
+IMNN.US,D,20251218,000000,3.83,3.9475,3.79,3.79,32224,0
+IMNN.US,D,20251219,000000,3.87,3.89,3.75,3.75,40404,0
+IMNN.US,D,20251222,000000,3.8,3.8399,3.68,3.73,45931,0
+IMNN.US,D,20251223,000000,3.7,3.73,3.5502,3.59,26583,0
+IMNN.US,D,20251224,000000,3.6,3.7099,3.14,3.31,88107,0
+IMNN.US,D,20251226,000000,3.28,3.5,3.145,3.15,66228,0
+IMNN.US,D,20251229,000000,3.12,4,2.99,3.63,299900,0
+IMNN.US,D,20251230,000000,3.5,3.6488,3.24,3.48,231681,0
+IMNN.US,D,20251231,000000,3.47,3.83,3.46,3.81,99971,0
+IMNN.US,D,20260102,000000,3.81,4,3.762,3.95,83611,0
+IMNN.US,D,20260105,000000,4,4.1999,3.9,3.95,75338,0
+IMNN.US,D,20260106,000000,3.93,4.14,3.84,3.95,65875,0
+IMNN.US,D,20260107,000000,3.97,4.04,3.82,3.92,37212,0
+IMNN.US,D,20260108,000000,3.85,3.9925,3.82,3.86,36142,0
+IMNN.US,D,20260109,000000,3.89,3.99,3.675,3.69,43877,0
+IMNN.US,D,20260112,000000,3.71,3.825,3.55,3.56,45849,0
+IMNN.US,D,20260113,000000,3.59,3.8,3.5113,3.8,80828,0
+IMNN.US,D,20260114,000000,3.73,3.88,3.56,3.65,93372,0
+IMNN.US,D,20260115,000000,3.58,3.625,3.38,3.47,65170,0
+IMNN.US,D,20260116,000000,3.5,3.5999,3.4,3.57,40586,0
+IMNN.US,D,20260120,000000,3.5,3.5599,3.39,3.46,20965,0
+IMNN.US,D,20260121,000000,3.4472,3.535,3.42,3.48,24591,0
+IMNN.US,D,20260122,000000,3.5,3.767,3.5,3.52,26613,0
+IMNN.US,D,20260123,000000,3.63,3.7122,3.5,3.63,15177,0
+IMNN.US,D,20260126,000000,3.69,3.8,3.59,3.72,32631,0
+IMNN.US,D,20260127,000000,3.68,3.8905,3.6,3.64,32372,0
+IMNN.US,D,20260128,000000,3.58,3.62,3.4,3.4,32235,0
+IMNN.US,D,20260129,000000,3.4,3.49,3.28,3.31,25305,0
+IMNN.US,D,20260130,000000,3.29,3.4754,3.29,3.32,20516,0
+IMNN.US,D,20260202,000000,3.33,3.36,3.155,3.18,47572,0
+IMNN.US,D,20260203,000000,3.18,3.3023,3.05,3.18,70563,0
+IMNN.US,D,20260204,000000,3.21,3.21,3.05,3.12,35210,0
+IMNN.US,D,20260205,000000,3.13,3.21,3.06,3.07,47020,0
+IMNN.US,D,20260206,000000,3.03,3.36,3.03,3.27,72452,0
+IMNN.US,D,20260209,000000,3.37,3.51,3.23,3.24,29929,0
+IMNN.US,D,20260210,000000,3.42,3.62,3.3765,3.46,59912,0
+IMNN.US,D,20260211,000000,3.49,3.59,3.255,3.42,51412,0
+IMNN.US,D,20260212,000000,3.42,3.5399,3.25,3.27,24546,0
+IMNN.US,D,20260213,000000,3.396,3.425,3.21,3.25,17151,0
+IMNN.US,D,20260217,000000,3.25,3.38,3.2,3.25,32843,0
+IMNN.US,D,20260218,000000,3.21,3.33,3.21,3.21,12900,0
diff --git a/daily/us/nasdaq stocks/2/imrn.us.txt b/daily/us/nasdaq stocks/2/imrn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b5fb10f7e9a7bfb9446fedd8af5c3f46e559e47d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/imrn.us.txt	
@@ -0,0 +1,1085 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMRN.US,D,20210924,000000,4.69,5.2,4.11,4.55,1792737,0
+IMRN.US,D,20210927,000000,4.56,4.7,4.0511,4.35,126615,0
+IMRN.US,D,20210928,000000,4.16,4.43,4.14,4.3,42550,0
+IMRN.US,D,20210929,000000,4.12,4.3,3.91,4.04,58677,0
+IMRN.US,D,20210930,000000,4,4.1,3.91,3.97,32072,0
+IMRN.US,D,20211001,000000,4,4.4778,4,4.15,67548,0
+IMRN.US,D,20211004,000000,4.25,4.25,3.97,4,25276,0
+IMRN.US,D,20211005,000000,3.96,4.1,3.49,3.82,40561,0
+IMRN.US,D,20211006,000000,3.71,3.78,3.4,3.45,101784,0
+IMRN.US,D,20211007,000000,3.66,3.66,3.5,3.52,37200,0
+IMRN.US,D,20211008,000000,3.62,3.88,3.61,3.77,475517,0
+IMRN.US,D,20211011,000000,3.62,3.85,3.62,3.79,27756,0
+IMRN.US,D,20211012,000000,3.75,3.7887,3.68,3.75,65229,0
+IMRN.US,D,20211013,000000,3.69,3.7999,3.69,3.7,9938,0
+IMRN.US,D,20211014,000000,3.7316,3.8,3.64,3.64,75395,0
+IMRN.US,D,20211015,000000,3.64,3.7,3.55,3.56,18775,0
+IMRN.US,D,20211018,000000,3.62,3.62,3.55,3.55,20741,0
+IMRN.US,D,20211019,000000,3.58,3.7486,3.55,3.71,19084,0
+IMRN.US,D,20211020,000000,3.6001,3.73,3.57,3.6,16073,0
+IMRN.US,D,20211021,000000,3.65,3.73,3.6,3.61,17123,0
+IMRN.US,D,20211022,000000,3.56,3.6323,3.55,3.55,16371,0
+IMRN.US,D,20211025,000000,3.52,3.738,3.51,3.57,27388,0
+IMRN.US,D,20211026,000000,3.6,4,3.53,3.79,57692,0
+IMRN.US,D,20211027,000000,3.78,3.8999,3.7001,3.8899,26187,0
+IMRN.US,D,20211028,000000,3.7885,3.86,3.75,3.76,17931,0
+IMRN.US,D,20211029,000000,3.71,3.79,3.5701,3.67,27823,0
+IMRN.US,D,20211101,000000,3.59,3.85,3.59,3.85,28160,0
+IMRN.US,D,20211102,000000,3.7,3.8,3.7,3.75,16126,0
+IMRN.US,D,20211103,000000,3.68,3.9499,3.68,3.73,53441,0
+IMRN.US,D,20211104,000000,3.74,4.1238,3.74,3.81,107402,0
+IMRN.US,D,20211105,000000,3.72,3.94,3.55,3.5801,60430,0
+IMRN.US,D,20211108,000000,3.6,3.7896,3.5938,3.68,21024,0
+IMRN.US,D,20211109,000000,3.69,3.75,3.6343,3.6997,10708,0
+IMRN.US,D,20211110,000000,3.7,3.89,3.6309,3.79,29440,0
+IMRN.US,D,20211111,000000,3.64,3.7599,3.33,3.52,83326,0
+IMRN.US,D,20211112,000000,3.4535,3.65,3.4535,3.63,12433,0
+IMRN.US,D,20211115,000000,3.61,3.7,3.6,3.69,15783,0
+IMRN.US,D,20211116,000000,3.6834,3.7319,3.6,3.69,6501,0
+IMRN.US,D,20211117,000000,3.58,3.63,3.515,3.63,10335,0
+IMRN.US,D,20211118,000000,3.51,3.58,3.43,3.43,13329,0
+IMRN.US,D,20211119,000000,3.4382,3.47,3.41,3.44,12028,0
+IMRN.US,D,20211122,000000,3.44,3.515,3.2,3.315,28811,0
+IMRN.US,D,20211123,000000,3.25,3.3368,3.25,3.3,25426,0
+IMRN.US,D,20211124,000000,3.276,3.29,3.2,3.24,10196,0
+IMRN.US,D,20211126,000000,3.2,3.45,3.15,3.4,17619,0
+IMRN.US,D,20211129,000000,3.42,3.42,3.3399,3.4,5056,0
+IMRN.US,D,20211130,000000,3.3201,3.34,3.2,3.24,12484,0
+IMRN.US,D,20211201,000000,3.16,3.1859,3.06,3.13,14839,0
+IMRN.US,D,20211202,000000,3.06,3.14,3.05,3.13,12840,0
+IMRN.US,D,20211203,000000,3.01,3.09,2.995,3.045,10509,0
+IMRN.US,D,20211206,000000,3,3.015,2.9001,2.94,7444,0
+IMRN.US,D,20211207,000000,2.88,2.95,2.88,2.9401,24650,0
+IMRN.US,D,20211208,000000,2.9,3.1799,2.8912,3.12,28587,0
+IMRN.US,D,20211209,000000,3.13,3.165,3.09,3.165,3389,0
+IMRN.US,D,20211210,000000,3.08,3.08,2.97,3.0002,15356,0
+IMRN.US,D,20211213,000000,2.96,3.1399,2.86,2.86,19505,0
+IMRN.US,D,20211214,000000,2.8002,2.97,2.8,2.8434,11506,0
+IMRN.US,D,20211215,000000,2.9,2.9,2.8,2.82,7410,0
+IMRN.US,D,20211216,000000,2.83,2.83,2.75,2.82,28261,0
+IMRN.US,D,20211217,000000,2.8,3.1,2.8,2.97,46218,0
+IMRN.US,D,20211220,000000,2.89,2.96,2.8,2.88,22493,0
+IMRN.US,D,20211221,000000,2.8601,2.96,2.8401,2.863,28853,0
+IMRN.US,D,20211222,000000,2.8309,2.99,2.8171,2.915,15494,0
+IMRN.US,D,20211223,000000,3.04,3.04,2.8506,2.9,14931,0
+IMRN.US,D,20211227,000000,2.82,2.82,2.56,2.65,39864,0
+IMRN.US,D,20211228,000000,2.65,2.6813,2.32,2.37,57965,0
+IMRN.US,D,20211229,000000,2.7,2.7,2.356,2.45,56244,0
+IMRN.US,D,20211230,000000,2.5,2.62,2.45,2.5767,52142,0
+IMRN.US,D,20211231,000000,2.615,2.615,2.45,2.5,39684,0
+IMRN.US,D,20220103,000000,2.52,2.74,2.51,2.61,11615,0
+IMRN.US,D,20220104,000000,2.624,2.78,2.624,2.7,3849,0
+IMRN.US,D,20220105,000000,2.76,3.41,2.71,2.93,979319,0
+IMRN.US,D,20220106,000000,2.82,2.84,2.37,2.66,143915,0
+IMRN.US,D,20220107,000000,2.63,2.72,2.5,2.6104,33818,0
+IMRN.US,D,20220110,000000,2.56,2.57,2.5,2.5519,27968,0
+IMRN.US,D,20220111,000000,2.5201,2.71,2.5201,2.62,57743,0
+IMRN.US,D,20220112,000000,4.05,4.06,3.47,3.83,46552392,0
+IMRN.US,D,20220113,000000,3.6,3.6784,3.34,3.52,1820650,0
+IMRN.US,D,20220114,000000,3.48,3.5,3.21,3.39,485457,0
+IMRN.US,D,20220118,000000,3.2,4.4,3.2,4.23,5557420,0
+IMRN.US,D,20220119,000000,4.05,4.0593,3.72,3.84,474134,0
+IMRN.US,D,20220120,000000,3.88,4.3,3.56,3.59,364645,0
+IMRN.US,D,20220121,000000,3.5,3.6249,3.35,3.52,176228,0
+IMRN.US,D,20220124,000000,3.45,3.75,3.39,3.6,540596,0
+IMRN.US,D,20220125,000000,3.61,3.76,3.36,3.71,434866,0
+IMRN.US,D,20220126,000000,3.58,3.8,3.58,3.69,68408,0
+IMRN.US,D,20220127,000000,3.6,3.79,3.46,3.49,274712,0
+IMRN.US,D,20220128,000000,3.49,4.2,3.46,3.9,430500,0
+IMRN.US,D,20220131,000000,3.79,4.2,3.79,4.12,178312,0
+IMRN.US,D,20220201,000000,4.12,4.265,3.97,4.17,83334,0
+IMRN.US,D,20220202,000000,4.05,4.15,3.72,3.79,69908,0
+IMRN.US,D,20220203,000000,3.82,3.9,3.77,3.78,17988,0
+IMRN.US,D,20220204,000000,3.76,4.0602,3.7036,3.76,81140,0
+IMRN.US,D,20220207,000000,3.81,3.92,3.39,3.51,104136,0
+IMRN.US,D,20220208,000000,3.545,3.545,3.36,3.4,52630,0
+IMRN.US,D,20220209,000000,3.36,3.69,3.36,3.46,46152,0
+IMRN.US,D,20220210,000000,3.41,3.49,3.3,3.35,33088,0
+IMRN.US,D,20220211,000000,3.37,3.44,3.265,3.27,49215,0
+IMRN.US,D,20220214,000000,3.2658,3.31,3.12,3.13,23351,0
+IMRN.US,D,20220215,000000,3.1378,3.2942,3.1378,3.16,7590,0
+IMRN.US,D,20220216,000000,3.16,3.25,3.15,3.21,13528,0
+IMRN.US,D,20220217,000000,3.26,3.26,3.05,3.19,120585,0
+IMRN.US,D,20220218,000000,3.1101,3.4,3.11,3.16,44965,0
+IMRN.US,D,20220222,000000,3.11,3.11,2.88,2.9092,33070,0
+IMRN.US,D,20220223,000000,2.96,3.1101,2.83,2.93,17957,0
+IMRN.US,D,20220224,000000,2.78,2.96,2.78,2.89,53859,0
+IMRN.US,D,20220225,000000,2.91,3.1,2.75,2.98,62278,0
+IMRN.US,D,20220228,000000,2.9,3.1,2.79,2.9,40372,0
+IMRN.US,D,20220301,000000,2.88,3.125,2.75,2.94,24815,0
+IMRN.US,D,20220302,000000,2.91,3.07,2.76,3,19862,0
+IMRN.US,D,20220303,000000,2.84,2.94,2.84,2.9201,1309,0
+IMRN.US,D,20220304,000000,2.96,2.99,2.85,2.85,3388,0
+IMRN.US,D,20220307,000000,2.85,2.88,2.71,2.71,11178,0
+IMRN.US,D,20220308,000000,2.9,2.9899,2.55,2.7,39691,0
+IMRN.US,D,20220309,000000,2.7,2.9099,2.7,2.9,12926,0
+IMRN.US,D,20220310,000000,2.8301,2.9499,2.8301,2.89,11126,0
+IMRN.US,D,20220311,000000,2.835,2.88,2.72,2.88,8534,0
+IMRN.US,D,20220314,000000,2.69,2.9,2.69,2.88,4839,0
+IMRN.US,D,20220315,000000,2.79,2.88,2.7503,2.88,4899,0
+IMRN.US,D,20220316,000000,2.91,3,2.8145,2.9,2876,0
+IMRN.US,D,20220317,000000,3.1,3.12,2.992,3.06,33957,0
+IMRN.US,D,20220318,000000,3.16,3.35,3.06,3.13,28410,0
+IMRN.US,D,20220321,000000,3.14,3.21,3.008,3.05,15507,0
+IMRN.US,D,20220322,000000,3.175,3.3,3.12,3.15,6002,0
+IMRN.US,D,20220323,000000,3.21,3.28,3.11,3.21,5426,0
+IMRN.US,D,20220324,000000,3.26,3.33,3.1801,3.31,5090,0
+IMRN.US,D,20220325,000000,3.26,3.28,3.19,3.27,2701,0
+IMRN.US,D,20220328,000000,3.3,3.36,3.0724,3.29,5542,0
+IMRN.US,D,20220329,000000,3.24,3.24,3.137,3.24,2034,0
+IMRN.US,D,20220330,000000,3.22,3.3,3.1916,3.29,5870,0
+IMRN.US,D,20220331,000000,3.16,3.3899,3.16,3.36,6552,0
+IMRN.US,D,20220401,000000,3.32,3.32,3.17,3.29,5552,0
+IMRN.US,D,20220404,000000,3.32,3.44,3.23,3.23,3865,0
+IMRN.US,D,20220405,000000,3.36,3.36,3.24,3.27,4445,0
+IMRN.US,D,20220406,000000,3.19,3.23,3.19,3.2,4644,0
+IMRN.US,D,20220407,000000,3.1576,3.16,2.96,3.08,33816,0
+IMRN.US,D,20220408,000000,2.9128,3.05,2.9128,3.05,5402,0
+IMRN.US,D,20220411,000000,3.05,3.21,3,3.21,2822,0
+IMRN.US,D,20220412,000000,3.13,3.15,3.04,3.05,4339,0
+IMRN.US,D,20220413,000000,3,3.115,2.99,3.06,3829,0
+IMRN.US,D,20220414,000000,3.06,3.06,2.9007,2.96,9103,0
+IMRN.US,D,20220418,000000,2.72,2.95,2.72,2.95,4922,0
+IMRN.US,D,20220419,000000,3.09,3.3,2.923,3.09,10375,0
+IMRN.US,D,20220420,000000,3.21,3.21,3.0001,3.1,9447,0
+IMRN.US,D,20220421,000000,3.2,3.2,3.1,3.16,1930,0
+IMRN.US,D,20220422,000000,3.28,3.28,3.056,3.09,2226,0
+IMRN.US,D,20220425,000000,3.01,3.045,3,3.045,3009,0
+IMRN.US,D,20220426,000000,3.04,3.08,3,3.08,3900,0
+IMRN.US,D,20220427,000000,3.1,3.24,3.1,3.24,7938,0
+IMRN.US,D,20220428,000000,3.0524,3.2045,3.0524,3.1,1939,0
+IMRN.US,D,20220429,000000,3.1,3.2598,3.05,3.11,12489,0
+IMRN.US,D,20220502,000000,2.93,3.02,2.82,2.98,22835,0
+IMRN.US,D,20220503,000000,2.97,3.2454,2.9,3.1267,4677,0
+IMRN.US,D,20220504,000000,3.07,3.07,2.8824,2.8824,1131,0
+IMRN.US,D,20220505,000000,3.18,3.18,2.9,2.9,3916,0
+IMRN.US,D,20220506,000000,2.82,3.0467,2.8,2.8125,5806,0
+IMRN.US,D,20220509,000000,2.8,2.81,2.75,2.79,13982,0
+IMRN.US,D,20220510,000000,2.5101,2.9,2.5101,2.65,4059,0
+IMRN.US,D,20220511,000000,2.65,2.84,2.65,2.69,10671,0
+IMRN.US,D,20220512,000000,2.65,2.9,2.65,2.9,4204,0
+IMRN.US,D,20220513,000000,2.78,2.9097,2.6699,2.75,4555,0
+IMRN.US,D,20220516,000000,2.75,2.75,2.6723,2.6723,1349,0
+IMRN.US,D,20220517,000000,2.7652,2.78,2.67,2.73,13423,0
+IMRN.US,D,20220518,000000,2.72,2.94,2.7,2.73,10608,0
+IMRN.US,D,20220519,000000,2.6244,2.6244,2.6244,2.6244,577,0
+IMRN.US,D,20220520,000000,2.88,2.88,2.62,2.78,4586,0
+IMRN.US,D,20220523,000000,2.8532,2.86,2.79,2.825,4002,0
+IMRN.US,D,20220524,000000,2.65,2.79,2.6,2.74,3853,0
+IMRN.US,D,20220525,000000,2.6153,2.75,2.6153,2.75,1549,0
+IMRN.US,D,20220526,000000,2.75,2.75,2.65,2.7,4188,0
+IMRN.US,D,20220527,000000,2.7,2.8,2.7,2.8,7885,0
+IMRN.US,D,20220531,000000,2.64,2.9999,2.62,2.84,10336,0
+IMRN.US,D,20220601,000000,2.78,2.83,2.6901,2.83,1305,0
+IMRN.US,D,20220602,000000,2.82,2.98,2.82,2.98,1545,0
+IMRN.US,D,20220603,000000,2.89,2.89,2.62,2.88,1458,0
+IMRN.US,D,20220606,000000,2.88,2.9,2.81,2.9,2091,0
+IMRN.US,D,20220607,000000,2.88,2.92,2.72,2.92,2896,0
+IMRN.US,D,20220608,000000,2.7479,2.92,2.7479,2.92,1234,0
+IMRN.US,D,20220609,000000,2.901,2.901,2.75,2.75,981,0
+IMRN.US,D,20220610,000000,2.77,2.77,2.5301,2.7239,6185,0
+IMRN.US,D,20220613,000000,2.72,2.72,2.65,2.65,4366,0
+IMRN.US,D,20220614,000000,2.5,2.545,2.5,2.545,3356,0
+IMRN.US,D,20220615,000000,2.5,2.7,2.4,2.7,14168,0
+IMRN.US,D,20220616,000000,2.48,2.68,2.38,2.4,2631,0
+IMRN.US,D,20220617,000000,2.4,2.66,2.355,2.66,2544,0
+IMRN.US,D,20220621,000000,2.36,2.6651,2.36,2.6651,3768,0
+IMRN.US,D,20220622,000000,2.53,2.585,2.365,2.365,4441,0
+IMRN.US,D,20220623,000000,2.43,2.7,2.36,2.51,4722,0
+IMRN.US,D,20220624,000000,2.47,2.95,2.44,2.6,4542,0
+IMRN.US,D,20220627,000000,2.36,2.5999,2.36,2.492,12102,0
+IMRN.US,D,20220628,000000,2.495,2.55,2.4579,2.47,1910,0
+IMRN.US,D,20220629,000000,2.39,2.5499,2.31,2.3993,9286,0
+IMRN.US,D,20220630,000000,2.29,2.5,2.0599,2.14,13538,0
+IMRN.US,D,20220701,000000,2.1,2.55,2.0001,2.25,9809,0
+IMRN.US,D,20220705,000000,2.26,2.3199,2.13,2.3199,3095,0
+IMRN.US,D,20220706,000000,2.22,2.3162,2.15,2.2099,20605,0
+IMRN.US,D,20220707,000000,2.31,2.8499,2.31,2.58,28635,0
+IMRN.US,D,20220708,000000,2.38,2.51,2.38,2.5,5075,0
+IMRN.US,D,20220711,000000,2.7,2.7,2.37,2.38,4966,0
+IMRN.US,D,20220712,000000,2.36,2.4669,2.3401,2.355,8062,0
+IMRN.US,D,20220713,000000,2.48,2.5,2.4162,2.43,2289,0
+IMRN.US,D,20220714,000000,2.47,2.52,2.3388,2.39,2490,0
+IMRN.US,D,20220715,000000,2.45,2.4899,2.435,2.435,1208,0
+IMRN.US,D,20220718,000000,2.39,2.5878,2.39,2.5878,1034,0
+IMRN.US,D,20220719,000000,2.41,2.53,2.41,2.53,913,0
+IMRN.US,D,20220720,000000,2.5073,2.63,2.49,2.6,4921,0
+IMRN.US,D,20220721,000000,2.5,2.59,2.5,2.51,1670,0
+IMRN.US,D,20220722,000000,2.51,2.51,2.51,2.51,397,0
+IMRN.US,D,20220726,000000,2.39,2.39,2.34,2.38,1283,0
+IMRN.US,D,20220727,000000,2.44,2.44,2.39,2.3973,551,0
+IMRN.US,D,20220728,000000,2.33,2.3799,2.33,2.3799,833,0
+IMRN.US,D,20220729,000000,2.36,2.4,2.3333,2.3477,3292,0
+IMRN.US,D,20220801,000000,2.35,2.48,2.28,2.28,2944,0
+IMRN.US,D,20220802,000000,2.42,2.42,2.31,2.32,733,0
+IMRN.US,D,20220803,000000,2.42,2.4579,2.41,2.45,1459,0
+IMRN.US,D,20220804,000000,2.51,2.51,2.46,2.4698,1327,0
+IMRN.US,D,20220805,000000,2.47,2.8,2.31,2.48,42317,0
+IMRN.US,D,20220808,000000,2.57,2.59,2.3,2.4,8388,0
+IMRN.US,D,20220809,000000,2.58,2.58,2.49,2.49,1731,0
+IMRN.US,D,20220810,000000,2.51,2.72,2.51,2.71,829,0
+IMRN.US,D,20220811,000000,2.67,2.69,2.57,2.57,4708,0
+IMRN.US,D,20220812,000000,2.62,2.76,2.6,2.6,1067,0
+IMRN.US,D,20220815,000000,2.6,2.85,2.49,2.75,41148,0
+IMRN.US,D,20220816,000000,2.54,2.77,2.54,2.75,6344,0
+IMRN.US,D,20220817,000000,2.57,2.73,2.55,2.6779,10233,0
+IMRN.US,D,20220818,000000,2.57,2.67,2.57,2.62,3318,0
+IMRN.US,D,20220819,000000,2.58,2.69,2.58,2.69,711,0
+IMRN.US,D,20220822,000000,2.55,2.73,2.55,2.61,2896,0
+IMRN.US,D,20220824,000000,2.68,2.68,2.55,2.55,576,0
+IMRN.US,D,20220825,000000,2.4944,2.585,2.42,2.585,2974,0
+IMRN.US,D,20220826,000000,2.4674,2.6988,2.44,2.444,958,0
+IMRN.US,D,20220829,000000,2.44,2.7374,2.44,2.555,1356,0
+IMRN.US,D,20220830,000000,2.49,2.505,2.45,2.505,1056,0
+IMRN.US,D,20220831,000000,2.475,2.5704,2.475,2.5704,1719,0
+IMRN.US,D,20220901,000000,2.52,2.56,2.4085,2.54,1180,0
+IMRN.US,D,20220902,000000,2.475,2.55,2.475,2.48,810,0
+IMRN.US,D,20220906,000000,2.4151,2.4151,2.4151,2.4151,1366,0
+IMRN.US,D,20220907,000000,2.3727,2.4602,2.3,2.44,3153,0
+IMRN.US,D,20220908,000000,2.35,2.429,2.3,2.3501,3054,0
+IMRN.US,D,20220909,000000,2.3599,2.415,2.35,2.415,2709,0
+IMRN.US,D,20220912,000000,2.39,2.4199,2.37,2.4199,6420,0
+IMRN.US,D,20220913,000000,2.3202,2.355,2.3,2.3,1925,0
+IMRN.US,D,20220914,000000,2.3,2.3001,2.3,2.3001,1108,0
+IMRN.US,D,20220915,000000,2.22,2.22,2.2,2.2127,1616,0
+IMRN.US,D,20220916,000000,2.24,2.3069,2.24,2.3069,469,0
+IMRN.US,D,20220919,000000,2.17,2.305,2.17,2.305,722,0
+IMRN.US,D,20220920,000000,2.26,2.26,2.2401,2.2401,818,0
+IMRN.US,D,20220921,000000,2.31,2.31,2.1594,2.16,1717,0
+IMRN.US,D,20220922,000000,2.17,2.19,2.17,2.19,1006,0
+IMRN.US,D,20220923,000000,2.15,2.26,2.15,2.22,1710,0
+IMRN.US,D,20220926,000000,2.234,2.234,2.234,2.234,530,0
+IMRN.US,D,20220927,000000,2.25,2.2501,2.23,2.23,1919,0
+IMRN.US,D,20220928,000000,2.22,2.22,2.22,2.22,501,0
+IMRN.US,D,20220929,000000,2.13,2.1758,2.13,2.1758,1424,0
+IMRN.US,D,20220930,000000,2.1,2.1,2,2.0699,9923,0
+IMRN.US,D,20221003,000000,1.963,2,1.94,1.985,14819,0
+IMRN.US,D,20221004,000000,2.11,2.2367,2.11,2.23,2178,0
+IMRN.US,D,20221005,000000,1.94,2.1327,1.94,2.025,4374,0
+IMRN.US,D,20221006,000000,2.0507,2.0507,1.9501,1.9501,1376,0
+IMRN.US,D,20221007,000000,2.01,2.1093,2.01,2.0299,1062,0
+IMRN.US,D,20221010,000000,2,2.07,1.94,2.002,1949,0
+IMRN.US,D,20221011,000000,2,2.045,1.96,2,1820,0
+IMRN.US,D,20221012,000000,1.99,1.99,1.98,1.98,2256,0
+IMRN.US,D,20221013,000000,2,2.1277,2,2.0838,2679,0
+IMRN.US,D,20221014,000000,2.04,2.04,2.04,2.04,557,0
+IMRN.US,D,20221017,000000,2.05,2.05,2.05,2.05,695,0
+IMRN.US,D,20221018,000000,1.948,2.0999,1.9454,2.06,1847,0
+IMRN.US,D,20221020,000000,2.035,2.06,1.95,1.95,1738,0
+IMRN.US,D,20221021,000000,2.03,2.03,1.6899,1.835,5138,0
+IMRN.US,D,20221024,000000,2,2,1.9,1.91,8551,0
+IMRN.US,D,20221025,000000,1.86,1.9825,1.86,1.92,11526,0
+IMRN.US,D,20221026,000000,1.91,1.92,1.9,1.92,4796,0
+IMRN.US,D,20221028,000000,1.88,2.0594,1.88,1.97,1814,0
+IMRN.US,D,20221031,000000,1.87,1.95,1.76,1.95,877,0
+IMRN.US,D,20221101,000000,2.0692,2.0699,1.8208,2.04,2790,0
+IMRN.US,D,20221103,000000,1.85,1.9735,1.8,1.9735,6406,0
+IMRN.US,D,20221104,000000,1.95,1.96,1.8001,1.8158,3975,0
+IMRN.US,D,20221107,000000,1.88,1.955,1.8,1.955,1721,0
+IMRN.US,D,20221108,000000,1.95,1.95,1.91,1.91,915,0
+IMRN.US,D,20221109,000000,1.8175,1.9565,1.81,1.83,9092,0
+IMRN.US,D,20221110,000000,1.86,1.86,1.86,1.86,818,0
+IMRN.US,D,20221111,000000,1.92,1.92,1.83,1.88,3331,0
+IMRN.US,D,20221114,000000,1.88,2.082,1.86,1.87,947,0
+IMRN.US,D,20221115,000000,1.87,2.01,1.87,2.01,1343,0
+IMRN.US,D,20221116,000000,2.0075,2.03,2,2.0015,3790,0
+IMRN.US,D,20221117,000000,2.0042,2.025,2,2.025,6568,0
+IMRN.US,D,20221118,000000,1.9,1.9,1.9,1.9,409,0
+IMRN.US,D,20221122,000000,1.98,1.98,1.8501,1.8501,484,0
+IMRN.US,D,20221123,000000,1.91,1.95,1.91,1.95,2173,0
+IMRN.US,D,20221125,000000,2.05,2.055,1.96,1.97,2076,0
+IMRN.US,D,20221128,000000,1.97,2.06,1.96,1.9697,2405,0
+IMRN.US,D,20221129,000000,2,2.08,1.98,2,1130,0
+IMRN.US,D,20221130,000000,1.9892,2.09,1.966,2.09,2138,0
+IMRN.US,D,20221201,000000,2.02,2.1,2,2,10359,0
+IMRN.US,D,20221202,000000,2.0395,2.1,2.02,2.02,1442,0
+IMRN.US,D,20221205,000000,2.16,2.275,2.1001,2.16,9045,0
+IMRN.US,D,20221206,000000,2.235,2.235,2.15,2.15,2096,0
+IMRN.US,D,20221207,000000,2.19,2.1901,1.88,2.02,31320,0
+IMRN.US,D,20221208,000000,1.91,2.0375,1.91,2.036,1327,0
+IMRN.US,D,20221213,000000,2.23,2.23,2.02,2.13,1056,0
+IMRN.US,D,20221214,000000,2.12,2.12,2.1169,2.1169,634,0
+IMRN.US,D,20221215,000000,2.02,2.02,1.9473,1.9473,1500,0
+IMRN.US,D,20221216,000000,1.9601,1.98,1.96,1.98,3902,0
+IMRN.US,D,20221219,000000,2.39,2.39,1.9201,2.02,26176,0
+IMRN.US,D,20221220,000000,2.0069,2.0499,1.8,1.8,1341,0
+IMRN.US,D,20221221,000000,1.9372,1.9372,1.9372,1.9372,1644,0
+IMRN.US,D,20221222,000000,1.73,1.7501,1.39,1.61,148109,0
+IMRN.US,D,20221223,000000,2.29,2.85,1.86,1.91,18712925,0
+IMRN.US,D,20221227,000000,1.84,2.69,1.79,2.32,1341765,0
+IMRN.US,D,20221228,000000,2.25,2.74,2.19,2.55,450655,0
+IMRN.US,D,20221229,000000,2.61,2.69,2.35,2.35,207470,0
+IMRN.US,D,20221230,000000,2.28,2.2801,1.9924,2.08,71590,0
+IMRN.US,D,20230103,000000,2.08,2.25,2.08,2.19,26836,0
+IMRN.US,D,20230104,000000,2.19,2.3065,2.1,2.1583,26336,0
+IMRN.US,D,20230105,000000,2.12,2.19,2.01,2.06,19631,0
+IMRN.US,D,20230106,000000,2.1,2.1,1.91,1.95,17409,0
+IMRN.US,D,20230109,000000,1.98,2.16,1.96,2.02,39714,0
+IMRN.US,D,20230110,000000,2.08,2.15,2.05,2.12,22905,0
+IMRN.US,D,20230111,000000,2.09,2.21,2.0292,2.15,8240,0
+IMRN.US,D,20230112,000000,2.15,2.15,2.05,2.085,1773,0
+IMRN.US,D,20230113,000000,2.03,2.22,2,2,21714,0
+IMRN.US,D,20230117,000000,2.22,2.22,2.05,2.0712,20952,0
+IMRN.US,D,20230118,000000,2.07,2.15,2.01,2.11,5006,0
+IMRN.US,D,20230119,000000,2.1401,2.26,2.12,2.125,18110,0
+IMRN.US,D,20230120,000000,2.0601,2.23,2.0601,2.1201,5123,0
+IMRN.US,D,20230123,000000,2.32,2.34,2.1602,2.19,8750,0
+IMRN.US,D,20230124,000000,2.14,2.225,2.1,2.15,3567,0
+IMRN.US,D,20230125,000000,2.18,2.3,2.11,2.225,89525,0
+IMRN.US,D,20230126,000000,2.17,2.2502,2.11,2.12,33316,0
+IMRN.US,D,20230127,000000,2.2,2.26,2.1269,2.26,8292,0
+IMRN.US,D,20230130,000000,2.13,2.35,2.09,2.0981,111075,0
+IMRN.US,D,20230131,000000,2.18,2.34,2,2.29,77310,0
+IMRN.US,D,20230201,000000,2.2,2.2,2.0328,2.1,12087,0
+IMRN.US,D,20230202,000000,2.1191,2.22,2.1,2.1,1083,0
+IMRN.US,D,20230203,000000,2.19,2.19,2.0601,2.0798,2571,0
+IMRN.US,D,20230206,000000,2.09,2.21,2.08,2.08,5714,0
+IMRN.US,D,20230207,000000,2.03,2.07,2.0006,2.0079,8266,0
+IMRN.US,D,20230208,000000,2.1,2.1289,2,2.0108,13285,0
+IMRN.US,D,20230209,000000,2.07,2.14,1.985,2.005,12033,0
+IMRN.US,D,20230210,000000,2.05,2.0565,1.96,1.98,9506,0
+IMRN.US,D,20230213,000000,1.96,1.98,1.85,1.9648,14670,0
+IMRN.US,D,20230214,000000,2.06,2.08,1.9804,2.0076,11420,0
+IMRN.US,D,20230215,000000,2.02,2.02,2,2.0002,3025,0
+IMRN.US,D,20230216,000000,2.1,2.1,2.1,2.1,254,0
+IMRN.US,D,20230217,000000,2.1,2.1,2.01,2.05,2676,0
+IMRN.US,D,20230221,000000,2.1849,2.1849,2,2,1680,0
+IMRN.US,D,20230222,000000,2,2.02,1.928,1.97,8468,0
+IMRN.US,D,20230223,000000,1.99,2.01,1.99,2.01,305,0
+IMRN.US,D,20230224,000000,2.0301,2.04,2,2.025,5200,0
+IMRN.US,D,20230227,000000,1.865,2.02,1.86,2.02,4641,0
+IMRN.US,D,20230228,000000,1.7801,1.975,1.7801,1.9599,5829,0
+IMRN.US,D,20230301,000000,1.9927,1.9927,1.9927,1.9927,581,0
+IMRN.US,D,20230302,000000,1.9379,2.01,1.9307,1.965,854,0
+IMRN.US,D,20230303,000000,2.02,2.02,1.7601,1.975,6255,0
+IMRN.US,D,20230306,000000,1.91,1.98,1.9038,1.9038,3005,0
+IMRN.US,D,20230307,000000,2.01,2.0399,1.911,2.0381,4925,0
+IMRN.US,D,20230308,000000,2.0399,2.0399,1.8023,1.982,1182,0
+IMRN.US,D,20230309,000000,1.97,1.97,1.85,1.9,8697,0
+IMRN.US,D,20230310,000000,1.935,1.935,1.8096,1.8096,1076,0
+IMRN.US,D,20230313,000000,1.97,2.03,1.845,1.87,2265,0
+IMRN.US,D,20230314,000000,1.82,1.89,1.8055,1.89,3676,0
+IMRN.US,D,20230315,000000,1.93,1.93,1.84,1.87,2434,0
+IMRN.US,D,20230316,000000,1.95,1.9584,1.7501,1.9584,3069,0
+IMRN.US,D,20230317,000000,1.8199,1.895,1.816,1.8899,10178,0
+IMRN.US,D,20230320,000000,1.77,1.8856,1.77,1.8856,5598,0
+IMRN.US,D,20230321,000000,1.8,1.91,1.8,1.91,2021,0
+IMRN.US,D,20230322,000000,1.9474,1.9474,1.9474,1.9474,1033,0
+IMRN.US,D,20230323,000000,1.85,1.85,1.85,1.85,443,0
+IMRN.US,D,20230324,000000,1.91,1.91,1.91,1.91,280,0
+IMRN.US,D,20230327,000000,1.7132,1.88,1.7132,1.8152,2754,0
+IMRN.US,D,20230328,000000,1.71,2.14,1.71,2.14,4802,0
+IMRN.US,D,20230329,000000,2,2,1.82,1.85,3234,0
+IMRN.US,D,20230330,000000,1.8927,1.8927,1.73,1.835,2715,0
+IMRN.US,D,20230331,000000,1.98,1.98,1.77,1.875,9422,0
+IMRN.US,D,20230403,000000,2.0428,2.0428,1.87,1.87,2359,0
+IMRN.US,D,20230404,000000,1.925,2,1.925,2,288,0
+IMRN.US,D,20230405,000000,1.81,1.9,1.755,1.9,1618,0
+IMRN.US,D,20230406,000000,1.9384,2.39,1.8101,1.9341,24107,0
+IMRN.US,D,20230410,000000,1.79,2.1214,1.79,1.93,3240,0
+IMRN.US,D,20230411,000000,1.87,2.0499,1.87,1.9648,3079,0
+IMRN.US,D,20230412,000000,2.04,2.04,2.04,2.04,430,0
+IMRN.US,D,20230413,000000,2.1,2.14,2.015,2.06,6922,0
+IMRN.US,D,20230414,000000,1.92,2.1131,1.9,2.0952,5834,0
+IMRN.US,D,20230417,000000,1.89,2.03,1.89,1.98,4098,0
+IMRN.US,D,20230418,000000,1.89,2.2199,1.89,2.2199,6260,0
+IMRN.US,D,20230419,000000,2.07,2.07,1.9834,1.9834,8655,0
+IMRN.US,D,20230420,000000,2.04,2.27,2.04,2.12,2755,0
+IMRN.US,D,20230421,000000,2.0385,2.15,2.0385,2.1,1049,0
+IMRN.US,D,20230424,000000,2.03,2.311,2.03,2.15,20419,0
+IMRN.US,D,20230425,000000,2.33,2.33,1.95,2.13,17067,0
+IMRN.US,D,20230426,000000,2.26,2.26,1.9158,1.9158,6248,0
+IMRN.US,D,20230427,000000,2.23,2.23,1.93,2.21,5504,0
+IMRN.US,D,20230428,000000,1.9902,2.13,1.9902,2.12,1949,0
+IMRN.US,D,20230501,000000,2.03,2.11,2.03,2.11,1506,0
+IMRN.US,D,20230502,000000,2.01,2.1,1.8,1.904,13048,0
+IMRN.US,D,20230503,000000,2.1,2.1003,1.84,2.0656,7325,0
+IMRN.US,D,20230504,000000,2.06,2.06,1.89,1.92,1590,0
+IMRN.US,D,20230505,000000,1.99,2,1.57,1.87,8867,0
+IMRN.US,D,20230508,000000,2.95,3.21,2.35,2.68,21380037,0
+IMRN.US,D,20230509,000000,2.5,2.8236,2.4,2.59,461491,0
+IMRN.US,D,20230510,000000,2.66,2.7,2.5356,2.63,154796,0
+IMRN.US,D,20230511,000000,2.63,2.6345,2.4,2.5,56251,0
+IMRN.US,D,20230512,000000,2.37,2.49,2.11,2.22,93485,0
+IMRN.US,D,20230515,000000,2.26,2.32,2.15,2.24,28808,0
+IMRN.US,D,20230516,000000,2.24,2.47,2.1606,2.37,35316,0
+IMRN.US,D,20230517,000000,2.39,2.39,2.2,2.29,8857,0
+IMRN.US,D,20230518,000000,2.29,2.29,2.0613,2.23,12197,0
+IMRN.US,D,20230519,000000,2.11,2.1926,2.07,2.07,22765,0
+IMRN.US,D,20230522,000000,2.19,2.19,1.94,2.03,21310,0
+IMRN.US,D,20230523,000000,1.9401,2.001,1.88,1.93,12713,0
+IMRN.US,D,20230524,000000,1.88,1.9815,1.88,1.89,17102,0
+IMRN.US,D,20230525,000000,1.88,1.95,1.88,1.88,38671,0
+IMRN.US,D,20230526,000000,1.85,2.05,1.85,1.9501,22258,0
+IMRN.US,D,20230530,000000,2.04,2.04,1.9001,1.97,15342,0
+IMRN.US,D,20230531,000000,2.04,2.1,2,2.1,1168,0
+IMRN.US,D,20230601,000000,2.04,2.07,1.95,1.995,10641,0
+IMRN.US,D,20230602,000000,1.91,2.1,1.87,1.91,12529,0
+IMRN.US,D,20230605,000000,2.2,2.2,2.02,2.03,5490,0
+IMRN.US,D,20230606,000000,2.04,2.1,1.96,1.99,7139,0
+IMRN.US,D,20230607,000000,1.9,2,1.9,1.9785,28019,0
+IMRN.US,D,20230608,000000,1.92,2.05,1.86,1.98,20486,0
+IMRN.US,D,20230609,000000,1.96,1.96,1.85,1.86,31419,0
+IMRN.US,D,20230612,000000,1.87,2.03,1.87,1.87,28599,0
+IMRN.US,D,20230613,000000,1.966,2.02,1.966,2.01,2557,0
+IMRN.US,D,20230614,000000,2.028,2.04,2.01,2.04,3438,0
+IMRN.US,D,20230615,000000,1.96,2.1,1.95,2.03,7288,0
+IMRN.US,D,20230616,000000,1.87,2.04,1.86,2,30066,0
+IMRN.US,D,20230620,000000,1.9799,1.9799,1.9107,1.95,2112,0
+IMRN.US,D,20230621,000000,1.91,2.1,1.91,2.055,5865,0
+IMRN.US,D,20230622,000000,2.04,2.04,1.9288,2.04,5595,0
+IMRN.US,D,20230623,000000,2.09,2.09,1.9401,1.9401,2678,0
+IMRN.US,D,20230626,000000,2,2,1.93,1.99,2951,0
+IMRN.US,D,20230627,000000,1.9,2.07,1.9,1.98,12142,0
+IMRN.US,D,20230628,000000,1.97,1.9799,1.92,1.9345,5410,0
+IMRN.US,D,20230629,000000,1.93,2.04,1.9001,1.9001,8926,0
+IMRN.US,D,20230630,000000,2.01,2.05,1.938,2.02,3906,0
+IMRN.US,D,20230703,000000,2.05,2.05,1.86,1.95,11031,0
+IMRN.US,D,20230705,000000,2.05,2.21,2.05,2.095,23707,0
+IMRN.US,D,20230706,000000,2.05,2.15,2.0342,2.11,7621,0
+IMRN.US,D,20230707,000000,2.088,2.17,1.9801,1.9906,7086,0
+IMRN.US,D,20230710,000000,2.08,2.08,1.95,2.035,3040,0
+IMRN.US,D,20230711,000000,2.05,2.09,2.006,2.09,2816,0
+IMRN.US,D,20230712,000000,2.045,2.09,2.02,2.02,1484,0
+IMRN.US,D,20230713,000000,2,2.13,1.93,1.96,22603,0
+IMRN.US,D,20230714,000000,2.08,2.09,2.0508,2.0513,1902,0
+IMRN.US,D,20230717,000000,2,2.0399,1.93,1.93,9185,0
+IMRN.US,D,20230718,000000,1.9703,2.07,1.95,1.9699,7365,0
+IMRN.US,D,20230719,000000,1.98,2.0632,1.98,2,1427,0
+IMRN.US,D,20230720,000000,1.99,2.06,1.93,1.995,4610,0
+IMRN.US,D,20230721,000000,1.96,2.07,1.96,2.04,1343,0
+IMRN.US,D,20230724,000000,1.94,2.03,1.93,2.013,4621,0
+IMRN.US,D,20230725,000000,1.94,2.06,1.94,2.02,1926,0
+IMRN.US,D,20230726,000000,1.94,2.0686,1.94,2.02,3897,0
+IMRN.US,D,20230727,000000,1.95,1.99,1.94,1.94,1900,0
+IMRN.US,D,20230728,000000,1.94,2,1.94,2,4526,0
+IMRN.US,D,20230731,000000,1.95,2,1.94,2,5696,0
+IMRN.US,D,20230801,000000,2,2,1.94,1.94,6477,0
+IMRN.US,D,20230802,000000,1.99,1.99,1.9,1.9699,3940,0
+IMRN.US,D,20230803,000000,1.88,2.01,1.88,1.955,12941,0
+IMRN.US,D,20230804,000000,1.92,1.9423,1.92,1.9423,1624,0
+IMRN.US,D,20230807,000000,1.86,2,1.86,1.88,1754,0
+IMRN.US,D,20230808,000000,1.9,1.99,1.86,1.87,2493,0
+IMRN.US,D,20230809,000000,1.99,2.08,1.89,2.07,12860,0
+IMRN.US,D,20230810,000000,1.945,1.99,1.94,1.94,1280,0
+IMRN.US,D,20230811,000000,1.96,2,1.93,1.93,1992,0
+IMRN.US,D,20230814,000000,1.94,2,1.94,1.9934,3643,0
+IMRN.US,D,20230815,000000,1.89,1.99,1.89,1.96,1460,0
+IMRN.US,D,20230816,000000,1.95,2,1.93,2,1601,0
+IMRN.US,D,20230817,000000,2,2,1.892,1.94,1241,0
+IMRN.US,D,20230818,000000,1.95,2.09,1.8701,1.94,2323,0
+IMRN.US,D,20230821,000000,1.9299,1.9999,1.86,1.9999,4787,0
+IMRN.US,D,20230822,000000,1.95,2.0699,1.87,1.965,1756,0
+IMRN.US,D,20230823,000000,2.03,2.03,1.87,2.01,1742,0
+IMRN.US,D,20230824,000000,1.98,1.99,1.9,1.9,1252,0
+IMRN.US,D,20230825,000000,1.92,2.06,1.92,1.9278,1484,0
+IMRN.US,D,20230828,000000,1.99,1.99,1.88,1.925,1337,0
+IMRN.US,D,20230829,000000,1.88,2.05,1.87,2.0499,1452,0
+IMRN.US,D,20230830,000000,1.9,2.03,1.9,2.02,640,0
+IMRN.US,D,20230831,000000,1.89,2.03,1.66,1.8601,21083,0
+IMRN.US,D,20230901,000000,1.95,2.0299,1.85,1.86,2748,0
+IMRN.US,D,20230905,000000,1.8998,1.9999,1.85,1.9999,4000,0
+IMRN.US,D,20230906,000000,1.8908,1.98,1.85,1.98,1333,0
+IMRN.US,D,20230907,000000,1.9,1.96,1.74,1.9199,1860,0
+IMRN.US,D,20230908,000000,1.79,2,1.79,2,9301,0
+IMRN.US,D,20230911,000000,1.92,1.98,1.7501,1.95,5029,0
+IMRN.US,D,20230912,000000,1.87,1.94,1.7301,1.94,2285,0
+IMRN.US,D,20230913,000000,1.86,2.0188,1.86,2.0099,8716,0
+IMRN.US,D,20230914,000000,1.92,1.99,1.92,1.97,4431,0
+IMRN.US,D,20230915,000000,1.95,2.02,1.9389,1.9389,4987,0
+IMRN.US,D,20230918,000000,1.9518,2.01,1.9518,2,5308,0
+IMRN.US,D,20230919,000000,1.97,2.03,1.97,1.9999,2110,0
+IMRN.US,D,20230920,000000,2,2,1.99,1.99,479,0
+IMRN.US,D,20230921,000000,1.92,1.95,1.91,1.95,3423,0
+IMRN.US,D,20230922,000000,1.9201,1.93,1.9201,1.93,1113,0
+IMRN.US,D,20230925,000000,1.91,1.9589,1.91,1.9589,3225,0
+IMRN.US,D,20230926,000000,2.03,2.03,1.92,1.9899,1594,0
+IMRN.US,D,20230927,000000,1.97,1.97,1.9296,1.97,989,0
+IMRN.US,D,20230928,000000,1.97,2,1.92,1.92,971,0
+IMRN.US,D,20230929,000000,1.99,1.99,1.93,1.98,517,0
+IMRN.US,D,20231002,000000,1.98,1.98,1.87,1.8701,4324,0
+IMRN.US,D,20231003,000000,1.99,1.99,1.88,1.8987,1920,0
+IMRN.US,D,20231004,000000,1.91,1.91,1.81,1.88,2519,0
+IMRN.US,D,20231005,000000,1.845,1.845,1.74,1.74,2407,0
+IMRN.US,D,20231006,000000,1.88,1.88,1.79,1.88,2017,0
+IMRN.US,D,20231009,000000,1.83,1.88,1.79,1.79,628,0
+IMRN.US,D,20231010,000000,1.83,1.85,1.83,1.85,1670,0
+IMRN.US,D,20231011,000000,1.9,1.95,1.7,1.88,17121,0
+IMRN.US,D,20231012,000000,1.878,1.88,1.76,1.81,9313,0
+IMRN.US,D,20231013,000000,1.88,1.89,1.88,1.88,631,0
+IMRN.US,D,20231016,000000,1.87,1.88,1.6569,1.8368,4683,0
+IMRN.US,D,20231017,000000,1.75,1.9,1.75,1.9,4450,0
+IMRN.US,D,20231018,000000,1.85,1.895,1.85,1.895,682,0
+IMRN.US,D,20231019,000000,1.7646,1.7646,1.7,1.73,5961,0
+IMRN.US,D,20231020,000000,1.6501,1.89,1.6501,1.72,4673,0
+IMRN.US,D,20231023,000000,1.69,1.76,1.65,1.7,5023,0
+IMRN.US,D,20231024,000000,1.71,1.8459,1.71,1.72,1528,0
+IMRN.US,D,20231025,000000,1.8147,1.83,1.72,1.72,1632,0
+IMRN.US,D,20231026,000000,1.72,1.72,1.66,1.71,3145,0
+IMRN.US,D,20231027,000000,1.66,1.6991,1.65,1.65,2105,0
+IMRN.US,D,20231030,000000,1.55,1.6944,1.51,1.6944,3947,0
+IMRN.US,D,20231031,000000,1.5913,1.71,1.5913,1.71,694,0
+IMRN.US,D,20231101,000000,1.51,1.68,1.51,1.61,979,0
+IMRN.US,D,20231102,000000,1.6,1.725,1.6,1.6501,4561,0
+IMRN.US,D,20231103,000000,1.52,1.8299,1.52,1.67,1839,0
+IMRN.US,D,20231106,000000,1.66,1.66,1.66,1.66,852,0
+IMRN.US,D,20231107,000000,1.82,1.82,1.6072,1.71,2370,0
+IMRN.US,D,20231108,000000,1.77,1.77,1.7001,1.7001,777,0
+IMRN.US,D,20231109,000000,1.66,1.66,1.481,1.481,1342,0
+IMRN.US,D,20231110,000000,1.53,1.6,1.53,1.6,725,0
+IMRN.US,D,20231113,000000,1.7,1.77,1.7,1.7,4615,0
+IMRN.US,D,20231114,000000,1.77,1.89,1.77,1.89,4681,0
+IMRN.US,D,20231115,000000,1.8001,1.8001,1.8,1.8001,1867,0
+IMRN.US,D,20231116,000000,1.8,1.91,1.8,1.81,2475,0
+IMRN.US,D,20231117,000000,1.9,1.9,1.82,1.82,3280,0
+IMRN.US,D,20231120,000000,1.8216,1.8216,1.82,1.82,734,0
+IMRN.US,D,20231121,000000,1.8201,1.8956,1.82,1.8956,1013,0
+IMRN.US,D,20231122,000000,1.8,1.8,1.8,1.8,747,0
+IMRN.US,D,20231124,000000,1.85,1.85,1.85,1.85,162,0
+IMRN.US,D,20231127,000000,1.85,1.95,1.85,1.93,3132,0
+IMRN.US,D,20231128,000000,1.95,2.09,1.95,2.04,8166,0
+IMRN.US,D,20231129,000000,2.04,2.04,2,2.02,9434,0
+IMRN.US,D,20231130,000000,2.09,2.15,2.08,2.12,8258,0
+IMRN.US,D,20231201,000000,2.1197,2.12,2.05,2.05,4895,0
+IMRN.US,D,20231204,000000,2.12,2.12,2.05,2.0666,4171,0
+IMRN.US,D,20231205,000000,2.05,2.075,2.05,2.07,1467,0
+IMRN.US,D,20231206,000000,2.05,2.1,2.05,2.1,1254,0
+IMRN.US,D,20231207,000000,2.06,2.0799,2.05,2.07,1476,0
+IMRN.US,D,20231208,000000,2.05,2.06,2.05,2.06,3333,0
+IMRN.US,D,20231211,000000,2.07,2.07,1.99,2.0413,2611,0
+IMRN.US,D,20231212,000000,1.98,1.9801,1.98,1.9801,518,0
+IMRN.US,D,20231213,000000,1.97,1.975,1.95,1.9501,2458,0
+IMRN.US,D,20231214,000000,2,2,1.79,1.81,3362,0
+IMRN.US,D,20231215,000000,1.9998,1.9998,1.93,1.93,944,0
+IMRN.US,D,20231218,000000,2,2.06,1.8426,1.94,6479,0
+IMRN.US,D,20231219,000000,1.87,1.9,1.86,1.9,1824,0
+IMRN.US,D,20231220,000000,1.91,1.91,1.9,1.9,961,0
+IMRN.US,D,20231221,000000,1.93,1.95,1.93,1.95,3308,0
+IMRN.US,D,20231222,000000,2.005,2.005,1.9101,1.95,2717,0
+IMRN.US,D,20231226,000000,1.93,1.9991,1.92,1.93,4055,0
+IMRN.US,D,20231227,000000,1.92,2.01,1.92,1.95,1718,0
+IMRN.US,D,20231228,000000,1.92,1.92,1.6601,1.8501,2759,0
+IMRN.US,D,20231229,000000,1.9,2.0053,1.875,1.875,3405,0
+IMRN.US,D,20240102,000000,1.9,1.9878,1.9,1.9,2658,0
+IMRN.US,D,20240104,000000,1.9,1.95,1.9,1.9,1906,0
+IMRN.US,D,20240105,000000,1.9,1.909,1.9,1.909,1612,0
+IMRN.US,D,20240108,000000,1.9888,1.9888,1.9888,1.9888,316,0
+IMRN.US,D,20240110,000000,1.9482,1.9482,1.9149,1.9149,554,0
+IMRN.US,D,20240111,000000,1.85,1.96,1.85,1.96,4680,0
+IMRN.US,D,20240116,000000,1.9507,1.9507,1.83,1.895,1829,0
+IMRN.US,D,20240117,000000,1.8213,1.89,1.8213,1.89,545,0
+IMRN.US,D,20240118,000000,1.8467,1.8467,1.82,1.82,462,0
+IMRN.US,D,20240119,000000,1.8261,1.8401,1.7999,1.8,4727,0
+IMRN.US,D,20240122,000000,1.8,1.95,1.8,1.82,12876,0
+IMRN.US,D,20240124,000000,1.88,1.93,1.855,1.855,507,0
+IMRN.US,D,20240125,000000,1.88,1.88,1.85,1.85,512,0
+IMRN.US,D,20240126,000000,1.85,1.85,1.85,1.85,341,0
+IMRN.US,D,20240129,000000,1.82,1.83,1.82,1.82,850,0
+IMRN.US,D,20240130,000000,1.8521,1.8521,1.8521,1.8521,647,0
+IMRN.US,D,20240131,000000,1.868,1.868,1.868,1.868,244,0
+IMRN.US,D,20240201,000000,1.8,1.88,1.59,1.8101,14893,0
+IMRN.US,D,20240202,000000,1.8414,1.8414,1.75,1.7501,4284,0
+IMRN.US,D,20240205,000000,1.75,1.79,1.75,1.75,11676,0
+IMRN.US,D,20240206,000000,1.76,1.76,1.76,1.76,638,0
+IMRN.US,D,20240207,000000,1.78,1.79,1.78,1.79,1392,0
+IMRN.US,D,20240208,000000,1.7601,1.77,1.7601,1.77,575,0
+IMRN.US,D,20240209,000000,1.76,1.81,1.76,1.78,9185,0
+IMRN.US,D,20240212,000000,1.82,1.82,1.78,1.8135,4565,0
+IMRN.US,D,20240213,000000,1.88,1.9,1.88,1.9,16292,0
+IMRN.US,D,20240214,000000,1.8016,1.85,1.8016,1.81,1086,0
+IMRN.US,D,20240215,000000,1.8098,1.8098,1.8098,1.8098,310,0
+IMRN.US,D,20240216,000000,1.8101,1.8326,1.8101,1.8326,1538,0
+IMRN.US,D,20240220,000000,1.82,1.82,1.795,1.8001,17980,0
+IMRN.US,D,20240221,000000,1.8,1.83,1.75,1.7501,22955,0
+IMRN.US,D,20240222,000000,1.75,1.802,1.75,1.802,20905,0
+IMRN.US,D,20240223,000000,1.795,1.8176,1.76,1.76,12710,0
+IMRN.US,D,20240226,000000,1.72,1.823,1.72,1.823,7791,0
+IMRN.US,D,20240228,000000,1.7201,1.77,1.718,1.73,9670,0
+IMRN.US,D,20240229,000000,1.73,1.73,1.7,1.72,6762,0
+IMRN.US,D,20240301,000000,1.67,1.7499,1.67,1.7199,5569,0
+IMRN.US,D,20240304,000000,1.7,1.74,1.65,1.6501,5547,0
+IMRN.US,D,20240307,000000,3.37,5.96,2.82,4.55,53777838,0
+IMRN.US,D,20240308,000000,3.5,3.85,3.27,3.8,1391177,0
+IMRN.US,D,20240311,000000,3.83,3.83,3,3.15,412058,0
+IMRN.US,D,20240312,000000,3.01,3.136,2.75,2.99,194472,0
+IMRN.US,D,20240313,000000,2.9,2.92,2.402,2.82,144008,0
+IMRN.US,D,20240314,000000,2.73,2.8475,2.54,2.82,76022,0
+IMRN.US,D,20240315,000000,2.61,2.99,2.61,2.87,89551,0
+IMRN.US,D,20240318,000000,2.75,2.8869,2.72,2.7401,36677,0
+IMRN.US,D,20240319,000000,2.76,2.7694,2.51,2.66,39741,0
+IMRN.US,D,20240320,000000,2.65,2.71,2.52,2.6,38012,0
+IMRN.US,D,20240321,000000,2.57,2.66,2.56,2.56,26324,0
+IMRN.US,D,20240322,000000,2.53,2.64,2.52,2.57,22691,0
+IMRN.US,D,20240325,000000,2.6,2.7789,2.6,2.6101,33304,0
+IMRN.US,D,20240326,000000,2.63,2.8,2.63,2.7606,32134,0
+IMRN.US,D,20240327,000000,2.77,2.8,2.6801,2.78,17812,0
+IMRN.US,D,20240328,000000,2.74,2.7406,2.58,2.63,29738,0
+IMRN.US,D,20240401,000000,2.55,2.68,2.55,2.61,30407,0
+IMRN.US,D,20240402,000000,2.75,2.786,2.65,2.7,31541,0
+IMRN.US,D,20240403,000000,2.73,2.79,2.67,2.71,10971,0
+IMRN.US,D,20240404,000000,2.68,2.69,2.63,2.66,8449,0
+IMRN.US,D,20240405,000000,2.62,2.6801,2.61,2.645,11924,0
+IMRN.US,D,20240408,000000,2.65,2.8,2.65,2.72,21266,0
+IMRN.US,D,20240409,000000,2.795,2.89,2.7,2.755,51884,0
+IMRN.US,D,20240410,000000,2.95,3.09,2.82,2.99,92326,0
+IMRN.US,D,20240411,000000,2.88,2.89,2.8001,2.8514,11169,0
+IMRN.US,D,20240412,000000,2.82,2.83,2.65,2.65,12093,0
+IMRN.US,D,20240415,000000,2.74,2.74,2.57,2.59,8199,0
+IMRN.US,D,20240416,000000,2.5,2.58,2.1502,2.4,51072,0
+IMRN.US,D,20240417,000000,2.4,2.42,2.4,2.41,1301,0
+IMRN.US,D,20240418,000000,2.45,2.47,2.42,2.45,9601,0
+IMRN.US,D,20240419,000000,2.4,2.45,2.27,2.31,26042,0
+IMRN.US,D,20240422,000000,2.4,2.65,2.4,2.6015,15438,0
+IMRN.US,D,20240423,000000,2.57,2.57,2.46,2.46,1889,0
+IMRN.US,D,20240424,000000,2.51,2.52,2.43,2.49,1274,0
+IMRN.US,D,20240425,000000,2.42,2.43,2.37,2.43,3425,0
+IMRN.US,D,20240426,000000,2.5778,2.65,2.51,2.64,9317,0
+IMRN.US,D,20240429,000000,2.56,2.6271,2.41,2.5218,10996,0
+IMRN.US,D,20240430,000000,2.42,2.5099,2.22,2.22,5926,0
+IMRN.US,D,20240501,000000,2.32,2.48,2.32,2.48,9689,0
+IMRN.US,D,20240502,000000,2.53,2.55,2.53,2.54,4672,0
+IMRN.US,D,20240503,000000,2.54,2.54,2.4815,2.52,5230,0
+IMRN.US,D,20240506,000000,2.535,2.56,2.5,2.525,8814,0
+IMRN.US,D,20240507,000000,2.62,2.62,2.5,2.51,4978,0
+IMRN.US,D,20240508,000000,2.46,2.5027,2.46,2.5027,1397,0
+IMRN.US,D,20240509,000000,2.48,2.48,2.36,2.415,1997,0
+IMRN.US,D,20240510,000000,2.36,2.435,2.36,2.38,2359,0
+IMRN.US,D,20240513,000000,2.42,2.42,2.32,2.3867,6684,0
+IMRN.US,D,20240514,000000,2.39,2.39,2.26,2.339,6312,0
+IMRN.US,D,20240515,000000,2.32,2.3281,2.25,2.31,18796,0
+IMRN.US,D,20240516,000000,2.32,2.32,2.26,2.3,3495,0
+IMRN.US,D,20240517,000000,2.31,2.32,2.31,2.32,695,0
+IMRN.US,D,20240520,000000,2.27,2.34,2.265,2.32,4930,0
+IMRN.US,D,20240521,000000,2.23,2.3307,2.23,2.3307,4562,0
+IMRN.US,D,20240522,000000,2.36,2.36,2.3,2.3,3555,0
+IMRN.US,D,20240523,000000,2.26,2.315,2.26,2.3127,1263,0
+IMRN.US,D,20240524,000000,2.25,2.3,2.205,2.25,8712,0
+IMRN.US,D,20240528,000000,2.3,2.3479,2.3,2.3313,2434,0
+IMRN.US,D,20240529,000000,2.3,2.34,2.3,2.34,5242,0
+IMRN.US,D,20240530,000000,2.32,2.38,2.32,2.32,3499,0
+IMRN.US,D,20240531,000000,2.32,2.38,2.32,2.36,7206,0
+IMRN.US,D,20240603,000000,2.3001,2.335,2.3,2.3,1104,0
+IMRN.US,D,20240604,000000,2.26,2.3,2.2513,2.3,1022,0
+IMRN.US,D,20240605,000000,2.3,2.35,2.3,2.35,2644,0
+IMRN.US,D,20240606,000000,2.3145,2.3145,2.2736,2.3,6067,0
+IMRN.US,D,20240607,000000,2.25,2.3,2.225,2.23,10560,0
+IMRN.US,D,20240610,000000,2.22,2.3,2.22,2.26,6208,0
+IMRN.US,D,20240612,000000,2.18,2.24,2.18,2.24,3738,0
+IMRN.US,D,20240613,000000,2.18,2.2399,2.18,2.2399,3729,0
+IMRN.US,D,20240614,000000,2.1801,2.23,2.16,2.17,4818,0
+IMRN.US,D,20240617,000000,2.1878,2.22,2.1,2.1,7735,0
+IMRN.US,D,20240618,000000,2.11,2.175,2.1,2.12,2889,0
+IMRN.US,D,20240620,000000,2.1101,2.1878,2.1101,2.15,3401,0
+IMRN.US,D,20240621,000000,2.11,2.2399,2.1,2.12,15183,0
+IMRN.US,D,20240624,000000,2.21,2.56,2.15,2.5,33953,0
+IMRN.US,D,20240625,000000,2.43,2.54,2.43,2.5,11891,0
+IMRN.US,D,20240626,000000,2.5001,2.53,2.5001,2.52,1725,0
+IMRN.US,D,20240627,000000,2.545,2.5507,2.4978,2.4978,5872,0
+IMRN.US,D,20240628,000000,2.47,2.4918,2.4,2.42,6843,0
+IMRN.US,D,20240701,000000,2.4,2.4,2.0501,2.2595,14684,0
+IMRN.US,D,20240702,000000,2.24,2.24,2.12,2.161,2887,0
+IMRN.US,D,20240703,000000,2.09,2.1982,1.9607,2.02,18714,0
+IMRN.US,D,20240705,000000,2.06,2.1839,1.93,2.01,17916,0
+IMRN.US,D,20240708,000000,2.245,2.245,2.04,2.105,1923,0
+IMRN.US,D,20240709,000000,2.365,2.365,2.1345,2.25,867,0
+IMRN.US,D,20240710,000000,2.0999,2.0999,2.02,2.03,3666,0
+IMRN.US,D,20240711,000000,2.12,2.35,2.12,2.2929,4097,0
+IMRN.US,D,20240712,000000,2.34,2.34,2.28,2.28,456,0
+IMRN.US,D,20240715,000000,2.4,2.55,2.3101,2.425,13664,0
+IMRN.US,D,20240716,000000,2.36,2.7299,2.36,2.68,63639,0
+IMRN.US,D,20240717,000000,2.5561,2.7,2.52,2.63,8690,0
+IMRN.US,D,20240718,000000,2.73,2.73,2.5,2.7,9612,0
+IMRN.US,D,20240719,000000,2.62,2.64,2.62,2.64,758,0
+IMRN.US,D,20240722,000000,2.4701,2.58,2.47,2.47,6266,0
+IMRN.US,D,20240723,000000,2.35,2.5797,2.32,2.5797,2993,0
+IMRN.US,D,20240724,000000,2.55,2.55,2.55,2.55,1725,0
+IMRN.US,D,20240725,000000,2.02,2.4,2.02,2.285,6681,0
+IMRN.US,D,20240726,000000,2.3101,2.472,2.31,2.445,7119,0
+IMRN.US,D,20240729,000000,2.346,2.438,2.346,2.39,1987,0
+IMRN.US,D,20240730,000000,2.48,2.57,2.45,2.5,4435,0
+IMRN.US,D,20240731,000000,2.53,2.6,2.48,2.6,5914,0
+IMRN.US,D,20240801,000000,2.6,2.69,2.5,2.5,10711,0
+IMRN.US,D,20240802,000000,2.5,2.64,2.5,2.52,4749,0
+IMRN.US,D,20240805,000000,2.46,2.46,2.3,2.35,5777,0
+IMRN.US,D,20240806,000000,2.347,2.52,2.347,2.37,3837,0
+IMRN.US,D,20240807,000000,2.37,2.41,2.32,2.41,2054,0
+IMRN.US,D,20240808,000000,2.405,2.5,2.4025,2.5,1047,0
+IMRN.US,D,20240809,000000,2.5,2.525,2.5,2.525,1495,0
+IMRN.US,D,20240812,000000,2.61,2.64,2.5036,2.51,1595,0
+IMRN.US,D,20240813,000000,2.51,2.607,2.5,2.545,7107,0
+IMRN.US,D,20240814,000000,2.52,2.52,2.41,2.41,2111,0
+IMRN.US,D,20240815,000000,2.53,2.53,2.4,2.5,9471,0
+IMRN.US,D,20240816,000000,2.5016,2.54,2.45,2.54,17219,0
+IMRN.US,D,20240819,000000,2.63,2.63,2.45,2.4801,2197,0
+IMRN.US,D,20240820,000000,2.55,2.68,2.55,2.68,3240,0
+IMRN.US,D,20240821,000000,2.6952,2.7422,2.6778,2.72,1847,0
+IMRN.US,D,20240822,000000,2.718,2.78,2.718,2.77,3051,0
+IMRN.US,D,20240823,000000,2.7,2.75,2.6501,2.69,1959,0
+IMRN.US,D,20240826,000000,2.745,2.745,2.745,2.745,390,0
+IMRN.US,D,20240827,000000,2.65,2.7,2.65,2.65,1528,0
+IMRN.US,D,20240828,000000,2.65,2.7,2.65,2.66,1342,0
+IMRN.US,D,20240829,000000,2.6774,2.73,2.65,2.66,4160,0
+IMRN.US,D,20240830,000000,2.715,2.84,2.65,2.67,3990,0
+IMRN.US,D,20240903,000000,2.75,2.7747,2.58,2.664,1749,0
+IMRN.US,D,20240904,000000,2.46,2.87,2.46,2.66,3083,0
+IMRN.US,D,20240905,000000,2.61,2.74,2.42,2.61,6888,0
+IMRN.US,D,20240906,000000,2.47,2.74,2.47,2.58,4383,0
+IMRN.US,D,20240909,000000,2.5,2.68,2.5,2.58,2990,0
+IMRN.US,D,20240910,000000,2.61,2.7099,2.54,2.645,5572,0
+IMRN.US,D,20240911,000000,2.6538,2.8014,2.5899,2.68,6776,0
+IMRN.US,D,20240912,000000,2.76,2.76,2.5624,2.6864,3205,0
+IMRN.US,D,20240913,000000,2.71,2.71,2.52,2.69,8186,0
+IMRN.US,D,20240916,000000,2.67,2.7,2.5343,2.68,6842,0
+IMRN.US,D,20240917,000000,2.55,2.74,2.55,2.6264,6016,0
+IMRN.US,D,20240918,000000,2.58,2.675,2.52,2.605,11007,0
+IMRN.US,D,20240919,000000,2.5551,2.6,2.5551,2.6,1402,0
+IMRN.US,D,20240920,000000,2.51,2.51,2.51,2.51,509,0
+IMRN.US,D,20240923,000000,2.6,2.665,2.475,2.475,10989,0
+IMRN.US,D,20240924,000000,2.79,2.8,2.6699,2.77,12027,0
+IMRN.US,D,20240925,000000,2.6505,2.82,2.6505,2.805,2490,0
+IMRN.US,D,20240926,000000,2.66,2.84,2.66,2.74,10270,0
+IMRN.US,D,20240927,000000,2.84,2.84,2.71,2.71,1890,0
+IMRN.US,D,20240930,000000,2.66,2.7412,2.66,2.72,2560,0
+IMRN.US,D,20241001,000000,2.71,2.867,2.6653,2.795,14162,0
+IMRN.US,D,20241002,000000,2.72,2.745,2.6637,2.7377,1642,0
+IMRN.US,D,20241004,000000,2.6899,2.69,2.59,2.69,5242,0
+IMRN.US,D,20241007,000000,2.59,2.59,2.21,2.32,19952,0
+IMRN.US,D,20241008,000000,2.22,2.4383,2.21,2.2991,7121,0
+IMRN.US,D,20241009,000000,2.2214,2.32,2.2,2.21,4527,0
+IMRN.US,D,20241010,000000,2.515,2.73,2.12,2.23,15787,0
+IMRN.US,D,20241011,000000,2.25,2.25,2.05,2.2,9029,0
+IMRN.US,D,20241014,000000,2.02,2.2199,2.02,2.2199,2515,0
+IMRN.US,D,20241015,000000,2.12,2.275,1.8,1.87,57142,0
+IMRN.US,D,20241016,000000,2,2.05,1.95,2.01,22521,0
+IMRN.US,D,20241017,000000,2.02,2.0375,1.96,1.97,29728,0
+IMRN.US,D,20241018,000000,2.02,2.02,1.9,1.91,4335,0
+IMRN.US,D,20241021,000000,1.94,2.05,1.94,1.96,5457,0
+IMRN.US,D,20241022,000000,2.001,2.0019,1.97,2.0019,3137,0
+IMRN.US,D,20241023,000000,1.98,2.0028,1.94,1.95,1228,0
+IMRN.US,D,20241024,000000,1.99,1.99,1.93,1.93,18602,0
+IMRN.US,D,20241025,000000,1.95,1.95,1.9108,1.942,1676,0
+IMRN.US,D,20241028,000000,1.92,2.0399,1.92,1.93,1250,0
+IMRN.US,D,20241029,000000,1.96,2,1.91,1.92,4728,0
+IMRN.US,D,20241030,000000,1.96,1.97,1.92,1.92,2541,0
+IMRN.US,D,20241031,000000,1.92,1.9388,1.92,1.92,1104,0
+IMRN.US,D,20241101,000000,1.92,2.11,1.92,1.9518,22192,0
+IMRN.US,D,20241104,000000,1.9921,2.105,1.92,2,15474,0
+IMRN.US,D,20241105,000000,2.0935,2.11,1.95,1.95,7809,0
+IMRN.US,D,20241106,000000,1.97,1.97,1.88,1.9,4413,0
+IMRN.US,D,20241107,000000,1.99,1.99,1.88,1.88,3525,0
+IMRN.US,D,20241108,000000,1.89,1.915,1.82,1.82,8306,0
+IMRN.US,D,20241111,000000,1.78,1.8387,1.78,1.8387,4843,0
+IMRN.US,D,20241112,000000,1.8,1.8394,1.75,1.8394,1771,0
+IMRN.US,D,20241113,000000,1.7334,1.99,1.7334,1.98,8516,0
+IMRN.US,D,20241114,000000,1.93,1.93,1.87,1.93,4822,0
+IMRN.US,D,20241115,000000,1.905,2,1.81,1.81,1694,0
+IMRN.US,D,20241118,000000,2,2,1.84,1.84,9739,0
+IMRN.US,D,20241119,000000,1.8007,1.95,1.8,1.8,2831,0
+IMRN.US,D,20241120,000000,1.88,1.9374,1.8,1.8885,2306,0
+IMRN.US,D,20241121,000000,1.9,1.96,1.82,1.9091,8234,0
+IMRN.US,D,20241122,000000,1.86,1.91,1.8001,1.8799,4562,0
+IMRN.US,D,20241125,000000,1.81,1.88,1.81,1.88,2003,0
+IMRN.US,D,20241126,000000,1.855,1.945,1.855,1.905,3365,0
+IMRN.US,D,20241127,000000,1.87,1.9899,1.87,1.8901,7291,0
+IMRN.US,D,20241129,000000,1.89,1.9066,1.89,1.9066,1075,0
+IMRN.US,D,20241202,000000,1.8,2.01,1.8,1.97,6412,0
+IMRN.US,D,20241203,000000,1.98,2,1.77,1.94,6593,0
+IMRN.US,D,20241204,000000,1.9065,2.16,1.9065,2.047,9424,0
+IMRN.US,D,20241205,000000,2.11,2.1362,1.93,2.02,8508,0
+IMRN.US,D,20241206,000000,1.99,2.0284,1.99,2,2437,0
+IMRN.US,D,20241209,000000,1.94,1.985,1.93,1.97,2539,0
+IMRN.US,D,20241210,000000,2.07,2.41,2,2.0137,22033,0
+IMRN.US,D,20241211,000000,2.28,2.28,1.96,2.24,18968,0
+IMRN.US,D,20241212,000000,2.0611,2.1999,2.0611,2.1999,2540,0
+IMRN.US,D,20241213,000000,2.1,2.1253,2.1,2.1253,511,0
+IMRN.US,D,20241216,000000,2.13,2.225,2.0501,2.1,3598,0
+IMRN.US,D,20241217,000000,2.155,2.16,2.08,2.15,6139,0
+IMRN.US,D,20241218,000000,2.1,2.15,2.01,2.01,5838,0
+IMRN.US,D,20241219,000000,2.0115,2.0428,1.9587,1.995,2118,0
+IMRN.US,D,20241220,000000,1.97,2.015,1.86,1.96,4434,0
+IMRN.US,D,20241223,000000,1.935,1.9854,1.88,1.9854,1138,0
+IMRN.US,D,20241224,000000,1.94,1.94,1.94,1.94,215,0
+IMRN.US,D,20241226,000000,1.96,2.0848,1.89,2.01,1871,0
+IMRN.US,D,20241227,000000,2.01,2.01,1.9,1.9,997,0
+IMRN.US,D,20241230,000000,1.91,2,1.91,1.9999,2684,0
+IMRN.US,D,20241231,000000,2,2,1.7,1.7,21162,0
+IMRN.US,D,20250102,000000,1.71,1.99,1.7012,1.7758,2310,0
+IMRN.US,D,20250103,000000,1.78,1.91,1.78,1.91,1109,0
+IMRN.US,D,20250106,000000,1.93,2.22,1.89,2.0496,20703,0
+IMRN.US,D,20250107,000000,2.05,2.483,2.01,2.1964,116407,0
+IMRN.US,D,20250108,000000,2.12,2.23,2.0286,2.03,10167,0
+IMRN.US,D,20250110,000000,2.01,2.0299,1.95,1.95,3996,0
+IMRN.US,D,20250113,000000,1.95,2,1.95,1.97,3151,0
+IMRN.US,D,20250114,000000,2.2,2.2,1.86,2,178438,0
+IMRN.US,D,20250115,000000,2,2.13,1.8513,2.08,12391,0
+IMRN.US,D,20250116,000000,1.95,2.08,1.9,1.98,3164,0
+IMRN.US,D,20250117,000000,2.25,2.28,2.12,2.15,40455,0
+IMRN.US,D,20250121,000000,2.03,2.3391,1.9619,2.3391,40753,0
+IMRN.US,D,20250122,000000,2.33,2.33,2.1308,2.16,7629,0
+IMRN.US,D,20250123,000000,2.1,2.3,2.05,2.05,5892,0
+IMRN.US,D,20250124,000000,2.12,2.12,2,2,8048,0
+IMRN.US,D,20250127,000000,2,2.15,1.95,1.95,10659,0
+IMRN.US,D,20250128,000000,2.2,2.32,2,2.1,17447,0
+IMRN.US,D,20250129,000000,2.02,2.135,2,2.01,4653,0
+IMRN.US,D,20250130,000000,2.065,2.176,2,2.16,8251,0
+IMRN.US,D,20250131,000000,2.148,2.15,1.98,2.042,7774,0
+IMRN.US,D,20250203,000000,1.9812,2.15,1.96,1.98,4982,0
+IMRN.US,D,20250204,000000,1.9991,2.1,1.99,2.1,2563,0
+IMRN.US,D,20250205,000000,1.9883,2.04,1.9883,2.04,623,0
+IMRN.US,D,20250206,000000,1.99,2.14,1.99,2.01,2896,0
+IMRN.US,D,20250207,000000,2.0117,2.03,1.96,1.96,762,0
+IMRN.US,D,20250210,000000,1.993,2.0101,1.993,2.0101,1139,0
+IMRN.US,D,20250211,000000,2.0806,2.0806,2,2,1655,0
+IMRN.US,D,20250212,000000,1.97,1.9887,1.97,1.98,1709,0
+IMRN.US,D,20250213,000000,1.9747,2.025,1.9747,2.0198,1975,0
+IMRN.US,D,20250214,000000,2.068,2.068,2.035,2.035,3429,0
+IMRN.US,D,20250218,000000,1.99,1.9937,1.99,1.9937,618,0
+IMRN.US,D,20250219,000000,1.97,2.0541,1.96,1.96,7454,0
+IMRN.US,D,20250220,000000,2.03,2.03,1.89,1.89,5243,0
+IMRN.US,D,20250221,000000,2.0337,2.0337,1.9,1.9,2225,0
+IMRN.US,D,20250224,000000,1.92,1.955,1.8565,1.8565,7100,0
+IMRN.US,D,20250225,000000,1.9331,1.98,1.87,1.98,1041,0
+IMRN.US,D,20250226,000000,1.955,2.0089,1.9142,1.955,3267,0
+IMRN.US,D,20250227,000000,1.92,1.92,1.905,1.91,1302,0
+IMRN.US,D,20250228,000000,1.9244,1.9244,1.9,1.9,885,0
+IMRN.US,D,20250303,000000,1.84,1.9309,1.71,1.865,4508,0
+IMRN.US,D,20250304,000000,1.73,1.795,1.7171,1.756,10631,0
+IMRN.US,D,20250305,000000,1.9899,1.9899,1.8,1.9,1353,0
+IMRN.US,D,20250306,000000,1.72,1.7612,1.72,1.7612,729,0
+IMRN.US,D,20250310,000000,1.98,2.07,1.7542,1.78,3746,0
+IMRN.US,D,20250311,000000,1.79,1.9062,1.78,1.78,4957,0
+IMRN.US,D,20250312,000000,1.82,1.8879,1.76,1.831,3422,0
+IMRN.US,D,20250313,000000,1.93,1.99,1.76,1.8161,4073,0
+IMRN.US,D,20250314,000000,1.811,1.8481,1.7972,1.82,2279,0
+IMRN.US,D,20250317,000000,1.82,1.82,1.71,1.819,4816,0
+IMRN.US,D,20250318,000000,1.8065,1.8124,1.7101,1.77,1904,0
+IMRN.US,D,20250319,000000,1.72,1.95,1.72,1.7925,15612,0
+IMRN.US,D,20250320,000000,1.8,1.94,1.78,1.81,15159,0
+IMRN.US,D,20250321,000000,1.9496,1.95,1.75,1.78,13582,0
+IMRN.US,D,20250324,000000,1.73,1.85,1.73,1.8,4531,0
+IMRN.US,D,20250325,000000,1.8,1.8,1.8,1.8,284,0
+IMRN.US,D,20250327,000000,1.8,1.8,1.8,1.8,331,0
+IMRN.US,D,20250328,000000,1.84,2.1,1.76,1.85,167588,0
+IMRN.US,D,20250331,000000,1.85,1.89,1.7591,1.8,4145,0
+IMRN.US,D,20250401,000000,1.75,2.09,1.75,1.75,26036,0
+IMRN.US,D,20250402,000000,1.77,1.96,1.75,1.75,3562,0
+IMRN.US,D,20250403,000000,1.98,1.98,1.73,1.8,39516,0
+IMRN.US,D,20250404,000000,1.755,1.78,1.7,1.78,5635,0
+IMRN.US,D,20250407,000000,1.66,1.8299,1.66,1.73,3935,0
+IMRN.US,D,20250408,000000,1.83,1.85,1.7,1.72,4480,0
+IMRN.US,D,20250409,000000,1.65,1.7,1.61,1.7,5858,0
+IMRN.US,D,20250410,000000,1.62,1.98,1.61,1.65,25995,0
+IMRN.US,D,20250411,000000,1.67,1.8899,1.6001,1.7,41054,0
+IMRN.US,D,20250414,000000,1.78,1.9,1.6304,1.821,46972,0
+IMRN.US,D,20250415,000000,1.81,1.88,1.6301,1.73,66672,0
+IMRN.US,D,20250416,000000,1.73,1.73,1.6729,1.71,4390,0
+IMRN.US,D,20250417,000000,1.8929,1.8929,1.8929,1.8929,1536,0
+IMRN.US,D,20250421,000000,1.9116,1.9116,1.64,1.6723,2728,0
+IMRN.US,D,20250422,000000,1.7768,1.7768,1.72,1.73,3400,0
+IMRN.US,D,20250423,000000,1.79,1.79,1.7,1.7178,4565,0
+IMRN.US,D,20250424,000000,1.8625,1.8625,1.7205,1.7205,2990,0
+IMRN.US,D,20250425,000000,1.72,1.89,1.72,1.7927,1925,0
+IMRN.US,D,20250428,000000,1.85,1.91,1.8,1.8,1052,0
+IMRN.US,D,20250429,000000,1.8,1.99,1.73,1.8651,61437,0
+IMRN.US,D,20250430,000000,1.87,1.98,1.8,1.88,36637,0
+IMRN.US,D,20250501,000000,1.86,1.88,1.8114,1.8115,5070,0
+IMRN.US,D,20250502,000000,1.85,2.02,1.84,1.92,30572,0
+IMRN.US,D,20250506,000000,1.82,2.04,1.82,1.95,7469,0
+IMRN.US,D,20250507,000000,1.91,1.91,1.85,1.86,837,0
+IMRN.US,D,20250508,000000,1.87,1.9937,1.87,1.95,1361,0
+IMRN.US,D,20250509,000000,1.95,1.95,1.91,1.91,889,0
+IMRN.US,D,20250512,000000,1.93,2.1005,1.92,1.99,32256,0
+IMRN.US,D,20250513,000000,1.9756,2.13,1.8672,1.91,33767,0
+IMRN.US,D,20250514,000000,1.91,1.9624,1.9,1.9,2036,0
+IMRN.US,D,20250515,000000,1.89,1.8989,1.5,1.7061,26607,0
+IMRN.US,D,20250516,000000,1.7501,1.8158,1.71,1.71,2677,0
+IMRN.US,D,20250519,000000,1.67,1.7646,1.6,1.6016,13503,0
+IMRN.US,D,20250520,000000,1.68,1.68,1.58,1.61,13443,0
+IMRN.US,D,20250521,000000,1.688,1.72,1.596,1.65,32897,0
+IMRN.US,D,20250522,000000,1.635,1.92,1.5713,1.83,400225,0
+IMRN.US,D,20250523,000000,1.85,1.8899,1.7701,1.8899,75770,0
+IMRN.US,D,20250527,000000,1.93,1.94,1.8409,1.93,78991,0
+IMRN.US,D,20250528,000000,1.92,1.94,1.7501,1.81,83045,0
+IMRN.US,D,20250529,000000,1.89,1.9,1.76,1.83,28377,0
+IMRN.US,D,20250530,000000,1.63,1.95,1.63,1.7709,122507,0
+IMRN.US,D,20250602,000000,1.92,1.94,1.74,1.76,55638,0
+IMRN.US,D,20250603,000000,1.76,1.8682,1.71,1.76,15818,0
+IMRN.US,D,20250604,000000,1.89,1.89,1.71,1.76,22980,0
+IMRN.US,D,20250605,000000,1.75,1.79,1.6901,1.7,16493,0
+IMRN.US,D,20250606,000000,1.8,1.8099,1.7001,1.7001,12926,0
+IMRN.US,D,20250609,000000,1.72,1.76,1.68,1.69,14125,0
+IMRN.US,D,20250610,000000,1.79,1.79,1.7,1.75,14059,0
+IMRN.US,D,20250611,000000,1.7061,1.8,1.6912,1.7695,5632,0
+IMRN.US,D,20250612,000000,1.83,1.83,1.7501,1.7501,11237,0
+IMRN.US,D,20250613,000000,1.75,1.7723,1.7206,1.73,7045,0
+IMRN.US,D,20250616,000000,1.75,1.78,1.6957,1.78,8335,0
+IMRN.US,D,20250617,000000,1.79,1.79,1.68,1.74,7127,0
+IMRN.US,D,20250618,000000,1.7002,1.79,1.7002,1.72,8664,0
+IMRN.US,D,20250620,000000,1.75,1.85,1.75,1.84,48020,0
+IMRN.US,D,20250623,000000,1.77,1.8456,1.75,1.8346,21347,0
+IMRN.US,D,20250624,000000,1.84,1.94,1.81,1.86,65794,0
+IMRN.US,D,20250625,000000,1.9144,1.9144,1.83,1.87,21720,0
+IMRN.US,D,20250626,000000,1.85,1.891,1.8172,1.88,24918,0
+IMRN.US,D,20250627,000000,1.8557,1.875,1.8402,1.85,4787,0
+IMRN.US,D,20250630,000000,1.83,1.96,1.7,1.74,114549,0
+IMRN.US,D,20250701,000000,1.78,1.78,1.56,1.7,62545,0
+IMRN.US,D,20250702,000000,1.67,1.723,1.646,1.7,8024,0
+IMRN.US,D,20250703,000000,1.75,1.8099,1.75,1.775,15627,0
+IMRN.US,D,20250707,000000,1.76,1.77,1.6671,1.73,6112,0
+IMRN.US,D,20250708,000000,1.72,1.7805,1.72,1.75,11403,0
+IMRN.US,D,20250709,000000,1.7599,1.77,1.7243,1.75,9626,0
+IMRN.US,D,20250710,000000,1.75,1.775,1.7212,1.765,7683,0
+IMRN.US,D,20250711,000000,1.77,1.78,1.7,1.74,18428,0
+IMRN.US,D,20250714,000000,1.89,1.89,1.7701,1.84,31659,0
+IMRN.US,D,20250715,000000,1.82,1.9518,1.8011,1.87,55745,0
+IMRN.US,D,20250716,000000,1.95,1.9501,1.84,1.87,42191,0
+IMRN.US,D,20250717,000000,1.9,1.94,1.74,1.89,11615862,0
+IMRN.US,D,20250718,000000,1.74,1.78,1.71,1.71,368093,0
+IMRN.US,D,20250721,000000,1.74,1.74,1.63,1.68,215004,0
+IMRN.US,D,20250722,000000,1.62,1.74,1.6,1.7,184780,0
+IMRN.US,D,20250723,000000,1.6737,1.8,1.65,1.75,198740,0
+IMRN.US,D,20250724,000000,1.75,1.78,1.72,1.74,78877,0
+IMRN.US,D,20250725,000000,1.75,1.75,1.68,1.72,73679,0
+IMRN.US,D,20250728,000000,1.7,1.7264,1.62,1.67,118618,0
+IMRN.US,D,20250729,000000,1.65,1.74,1.6306,1.66,67584,0
+IMRN.US,D,20250730,000000,1.66,1.73,1.64,1.67,76721,0
+IMRN.US,D,20250731,000000,1.62,1.67,1.62,1.62,55987,0
+IMRN.US,D,20250801,000000,1.62,1.66,1.57,1.65,64413,0
+IMRN.US,D,20250804,000000,1.66,1.7,1.6401,1.68,37633,0
+IMRN.US,D,20250805,000000,1.7,1.71,1.66,1.67,14165,0
+IMRN.US,D,20250806,000000,1.66,1.68,1.64,1.64,24076,0
+IMRN.US,D,20250807,000000,1.66,1.66,1.62,1.62,29974,0
+IMRN.US,D,20250808,000000,1.64,1.71,1.62,1.71,28590,0
+IMRN.US,D,20250811,000000,1.65,1.7,1.64,1.66,28744,0
+IMRN.US,D,20250812,000000,1.65,1.76,1.64,1.71,72640,0
+IMRN.US,D,20250813,000000,1.66,1.79,1.62,1.73,146490,0
+IMRN.US,D,20250814,000000,1.66,1.8377,1.66,1.82,75628,0
+IMRN.US,D,20250815,000000,1.78,1.8145,1.75,1.81,50333,0
+IMRN.US,D,20250818,000000,1.82,1.93,1.79,1.88,132404,0
+IMRN.US,D,20250819,000000,1.85,1.8706,1.7111,1.76,65248,0
+IMRN.US,D,20250820,000000,1.7743,1.7998,1.62,1.72,79980,0
+IMRN.US,D,20250821,000000,1.7899,1.87,1.7242,1.83,77852,0
+IMRN.US,D,20250822,000000,1.86,1.88,1.75,1.78,63506,0
+IMRN.US,D,20250825,000000,1.8,1.8298,1.7569,1.805,17972,0
+IMRN.US,D,20250826,000000,1.7802,1.7994,1.7306,1.75,24867,0
+IMRN.US,D,20250827,000000,1.78,1.79,1.7501,1.775,14493,0
+IMRN.US,D,20250828,000000,1.7601,1.85,1.7601,1.82,32972,0
+IMRN.US,D,20250829,000000,1.82,1.838,1.77,1.83,59110,0
+IMRN.US,D,20250902,000000,1.84,1.84,1.79,1.825,42601,0
+IMRN.US,D,20250903,000000,1.8359,1.87,1.815,1.86,32439,0
+IMRN.US,D,20250904,000000,1.81,1.89,1.79,1.89,49916,0
+IMRN.US,D,20250905,000000,1.87,1.89,1.79,1.858,11324,0
+IMRN.US,D,20250908,000000,1.84,1.9,1.8201,1.88,39279,0
+IMRN.US,D,20250909,000000,1.82,1.86,1.8,1.8,41244,0
+IMRN.US,D,20250910,000000,1.84,1.93,1.8344,1.92,66903,0
+IMRN.US,D,20250911,000000,1.9127,1.92,1.86,1.91,17657,0
+IMRN.US,D,20250912,000000,1.9247,1.94,1.875,1.93,42390,0
+IMRN.US,D,20250915,000000,1.88,1.9299,1.84,1.86,49675,0
+IMRN.US,D,20250916,000000,1.8651,1.9126,1.82,1.83,95772,0
+IMRN.US,D,20250917,000000,1.83,1.91,1.8,1.8,37929,0
+IMRN.US,D,20250918,000000,1.81,1.8999,1.8001,1.81,55173,0
+IMRN.US,D,20250919,000000,1.89,1.91,1.88,1.9,43549,0
+IMRN.US,D,20250922,000000,1.85,1.94,1.85,1.94,40355,0
+IMRN.US,D,20250923,000000,1.895,1.93,1.87,1.89,46708,0
+IMRN.US,D,20250924,000000,1.89,1.9299,1.87,1.92,13257,0
+IMRN.US,D,20250925,000000,1.91,1.93,1.82,1.93,37881,0
+IMRN.US,D,20250926,000000,1.9,1.95,1.88,1.935,30613,0
+IMRN.US,D,20250929,000000,1.89,1.94,1.89,1.9206,8525,0
+IMRN.US,D,20250930,000000,1.87,1.9389,1.87,1.9,22628,0
+IMRN.US,D,20251001,000000,1.9025,1.91,1.87,1.91,16533,0
+IMRN.US,D,20251002,000000,1.99,2.1,1.9732,2.0601,311688,0
+IMRN.US,D,20251003,000000,2.16,2.167,2.05,2.15,135308,0
+IMRN.US,D,20251006,000000,2.09,2.24,2.0501,2.24,188545,0
+IMRN.US,D,20251007,000000,2.27,2.275,2.17,2.21,147712,0
+IMRN.US,D,20251008,000000,2.25,2.3,2.15,2.27,143918,0
+IMRN.US,D,20251009,000000,2.28,2.28,2.12,2.14,79552,0
+IMRN.US,D,20251010,000000,2.12,2.2,2.02,2.07,45766,0
+IMRN.US,D,20251013,000000,2.11,2.19,2.0201,2.08,52799,0
+IMRN.US,D,20251014,000000,2.11,2.11,1.98,2.05,57979,0
+IMRN.US,D,20251015,000000,2.0799,2.178,2.0349,2.178,158647,0
+IMRN.US,D,20251016,000000,2.23,2.39,2.1601,2.2,202919,0
+IMRN.US,D,20251017,000000,2.15,2.215,2.12,2.21,47685,0
+IMRN.US,D,20251020,000000,2.26,2.35,2.187,2.35,84087,0
+IMRN.US,D,20251021,000000,2.35,2.35,2.26,2.265,49376,0
+IMRN.US,D,20251022,000000,2.2,2.22,2.06,2.09,56794,0
+IMRN.US,D,20251023,000000,2.25,2.25,2.11,2.16,45199,0
+IMRN.US,D,20251024,000000,2.21,2.21,2.1211,2.15,31155,0
+IMRN.US,D,20251027,000000,2.15,2.24,2.0899,2.2,44210,0
+IMRN.US,D,20251028,000000,2.15,2.2099,2.13,2.2,17207,0
+IMRN.US,D,20251029,000000,2.17,2.1798,2.1,2.1,25324,0
+IMRN.US,D,20251030,000000,2.11,2.13,2.01,2.02,65672,0
+IMRN.US,D,20251031,000000,1.96,1.96,1.8,1.9,334303,0
+IMRN.US,D,20251103,000000,1.9,2,1.9,2,31355,0
+IMRN.US,D,20251104,000000,1.93,1.9723,1.58,1.73,178674,0
+IMRN.US,D,20251105,000000,1.55,1.59,1.42,1.51,6226315,0
+IMRN.US,D,20251106,000000,1.51,1.66,1.46,1.66,170498,0
+IMRN.US,D,20251107,000000,1.54,1.66,1.4901,1.64,125694,0
+IMRN.US,D,20251110,000000,1.59,1.67,1.5697,1.61,82909,0
+IMRN.US,D,20251111,000000,1.62,1.65,1.5434,1.62,96935,0
+IMRN.US,D,20251112,000000,1.6,1.65,1.5601,1.61,42642,0
+IMRN.US,D,20251113,000000,1.56,1.63,1.56,1.56,36262,0
+IMRN.US,D,20251114,000000,1.56,1.6,1.56,1.58,31511,0
+IMRN.US,D,20251117,000000,1.5881,1.62,1.55,1.56,44415,0
+IMRN.US,D,20251118,000000,1.55,1.6,1.54,1.56,34274,0
+IMRN.US,D,20251119,000000,1.49,1.6,1.47,1.53,45925,0
+IMRN.US,D,20251120,000000,1.555,1.62,1.55,1.62,97744,0
+IMRN.US,D,20251121,000000,1.6,1.69,1.58,1.68,36637,0
+IMRN.US,D,20251124,000000,1.65,1.68,1.5801,1.67,51264,0
+IMRN.US,D,20251125,000000,1.66,1.77,1.614,1.74,29545,0
+IMRN.US,D,20251126,000000,1.7074,1.77,1.6962,1.75,20698,0
+IMRN.US,D,20251128,000000,1.69,1.76,1.63,1.71,7980,0
+IMRN.US,D,20251201,000000,1.67,1.76,1.66,1.73,28119,0
+IMRN.US,D,20251202,000000,1.7302,1.74,1.69,1.74,12934,0
+IMRN.US,D,20251203,000000,1.77,1.78,1.46,1.55,22850633,0
+IMRN.US,D,20251204,000000,1.5,1.62,1.45,1.56,618274,0
+IMRN.US,D,20251205,000000,1.54,1.54,1.43,1.51,279398,0
+IMRN.US,D,20251208,000000,1.53,1.53,1.42,1.47,235123,0
+IMRN.US,D,20251209,000000,1.46,1.53,1.46,1.51,557418,0
+IMRN.US,D,20251210,000000,1.05,1.19,1.05,1.12,478770,0
+IMRN.US,D,20251211,000000,1.06,1.1,1,1.05,252529,0
+IMRN.US,D,20251212,000000,1.06,1.0794,1.01,1.02,52985,0
+IMRN.US,D,20251215,000000,1.03,1.03,0.9701,0.9702,91278,0
+IMRN.US,D,20251216,000000,0.9696,0.9696,0.9149,0.9621,79611,0
+IMRN.US,D,20251217,000000,0.94,0.9599,0.92,0.9417,52333,0
+IMRN.US,D,20251218,000000,0.91,0.9507,0.91,0.944,29035,0
+IMRN.US,D,20251219,000000,0.939,0.944,0.92,0.936,35934,0
+IMRN.US,D,20251222,000000,0.9332,0.967499,0.9332,0.943,17080,0
+IMRN.US,D,20251223,000000,0.92,0.94,0.909,0.9133,36146,0
+IMRN.US,D,20251224,000000,0.9133,0.9335,0.8809,0.8809,19493,0
+IMRN.US,D,20251226,000000,0.88,0.9469,0.88,0.885,43495,0
+IMRN.US,D,20251229,000000,0.88,0.9005,0.8401,0.8411,27926,0
+IMRN.US,D,20251230,000000,0.8304,0.8395,0.6765,0.751,151566,0
+IMRN.US,D,20251231,000000,0.751,0.78,0.7401,0.7625,85011,0
+IMRN.US,D,20260102,000000,0.7667,0.80585,0.7625,0.795,27758,0
+IMRN.US,D,20260105,000000,0.82,0.85,0.82,0.82,33765,0
+IMRN.US,D,20260106,000000,0.869,0.869,0.82,0.83,11738,0
+IMRN.US,D,20260107,000000,0.9,0.9052,0.8545,0.86,46277,0
+IMRN.US,D,20260108,000000,0.88,0.88,0.8025,0.82,10562,0
+IMRN.US,D,20260109,000000,0.85,0.88,0.85,0.8523,19900,0
+IMRN.US,D,20260112,000000,0.8595,1.08,0.83,0.976,298133,0
+IMRN.US,D,20260113,000000,1.08,1.22,1.06,1.2,566196,0
+IMRN.US,D,20260114,000000,1.25,1.25,1.0123,1.03,123212,0
+IMRN.US,D,20260115,000000,1.04,1.07,1.01,1.07,56282,0
+IMRN.US,D,20260116,000000,1.05,1.13,1.05,1.06,54192,0
+IMRN.US,D,20260120,000000,1.03,1.06,0.977,0.977,73091,0
+IMRN.US,D,20260121,000000,0.95,1.0499,0.93,0.983,27961,0
+IMRN.US,D,20260122,000000,1.02,1.05,0.984,0.997,26425,0
+IMRN.US,D,20260123,000000,1.03,1.0318,0.984,0.984,16332,0
+IMRN.US,D,20260126,000000,0.99,1.0099,0.941,0.9722,40260,0
+IMRN.US,D,20260127,000000,1,1,0.934203,0.9522,19285,0
+IMRN.US,D,20260128,000000,0.97,0.97,0.931,0.9697,27369,0
+IMRN.US,D,20260129,000000,0.9678,0.968,0.9116,0.9116,18235,0
+IMRN.US,D,20260130,000000,0.9115,0.93,0.885,0.93,30067,0
+IMRN.US,D,20260202,000000,0.92,0.92,0.8968,0.901,14092,0
+IMRN.US,D,20260203,000000,0.92,0.92,0.8361,0.8414,31635,0
+IMRN.US,D,20260204,000000,0.871,0.871,0.8,0.8125,26197,0
+IMRN.US,D,20260205,000000,0.8205,0.8205,0.78,0.78,13567,0
+IMRN.US,D,20260206,000000,0.839,0.84,0.796,0.8058,25841,0
+IMRN.US,D,20260209,000000,0.8039,0.8058,0.7321,0.7539,22626,0
+IMRN.US,D,20260210,000000,0.78,0.8165,0.7537,0.7537,33192,0
+IMRN.US,D,20260211,000000,0.74,0.7959,0.725,0.726,30633,0
+IMRN.US,D,20260212,000000,0.75,0.7625,0.6801,0.7034,18105,0
+IMRN.US,D,20260213,000000,0.76,0.804904,0.735,0.7352,14648,0
+IMRN.US,D,20260217,000000,0.735,0.745,0.7035,0.7035,20307,0
+IMRN.US,D,20260218,000000,0.749,0.749,0.72,0.72,39533,0
diff --git a/daily/us/nasdaq stocks/2/inab.us.txt b/daily/us/nasdaq stocks/2/inab.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..16ef0497814bca5443b3ae6d4851f882ee0778fc
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/inab.us.txt	
@@ -0,0 +1,1141 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INAB.US,D,20210730,000000,300,307.5,285,300,50490.099949509895,0
+INAB.US,D,20210802,000000,306.6,307.5,297,300,3527.8333298054995,0
+INAB.US,D,20210803,000000,299.7,300.6,295.2,298.8,9509.599990490398,0
+INAB.US,D,20210804,000000,298.8,299.4,295.5,296.1,911.2999990886999,0
+INAB.US,D,20210805,000000,294.474,296.4,293.4,296.4,2705.4666639611996,0
+INAB.US,D,20210806,000000,299.7,299.7,284.4,292.2,948.0999990518999,0
+INAB.US,D,20210809,000000,291,298.5,290.1,298.2,1285.5666653811,0
+INAB.US,D,20210810,000000,292.8,296.55,291.3,293.7,103.86666656279999,0
+INAB.US,D,20210811,000000,309.57,309.57,285,295.8,979.9999990199999,0
+INAB.US,D,20210812,000000,298.2,298.2,284.103,286.8,414.53333291879994,0
+INAB.US,D,20210813,000000,288,291,277.8,280.5,627.1999993728,0
+INAB.US,D,20210816,000000,271.2,284.7,263.1,279.6,4121.1333292122,0
+INAB.US,D,20210817,000000,277.5,284.7,269.7,273,1590.5333317427999,0
+INAB.US,D,20210818,000000,273.9,276.597,234,238.8,1257.666665409,0
+INAB.US,D,20210819,000000,230.7,254.4,230.7,236.4,907.8333324254999,0
+INAB.US,D,20210820,000000,218.1,241.5,198,231.3,1748.5999982514,0
+INAB.US,D,20210823,000000,249.3,263.361,238.203,242.7,1265.6333320677,0
+INAB.US,D,20210824,000000,238.5,241.8,226.5,231,850.8333324824999,0
+INAB.US,D,20210825,000000,229.5,231,223.8,225,1605.2333317280998,0
+INAB.US,D,20210826,000000,225,234,225,225,215.66666645099997,0
+INAB.US,D,20210827,000000,225,237,211.2,220.5,1242.3666654243,0
+INAB.US,D,20210830,000000,198.3,220.8,183,213,1946.999998053,0
+INAB.US,D,20210831,000000,214.8,218.736,202.5,204,880.0333324532999,0
+INAB.US,D,20210901,000000,201,216.9,201,202.8,853.8333324795,0
+INAB.US,D,20210902,000000,201.9,216.6,201.9,213,407.43333292589995,0
+INAB.US,D,20210903,000000,221.1,258.15,206.454,249.6,1065.2333322681,0
+INAB.US,D,20210907,000000,255,284.55,254.7,266.7,3003.3999969966,0
+INAB.US,D,20210908,000000,285,285,266.805,272.1,598.6666660679999,0
+INAB.US,D,20210909,000000,270,282,255,261.9,1300.1666653665,0
+INAB.US,D,20210910,000000,268.5,270,260.1,266.7,187.59999981239997,0
+INAB.US,D,20210913,000000,270,270,255,265.5,618.6666660479999,0
+INAB.US,D,20210914,000000,264.9,270,261,269.1,463.3666662032999,0
+INAB.US,D,20210915,000000,268.5,268.5,240,240,1430.1999985697998,0
+INAB.US,D,20210916,000000,253.92,265.8,242.7,242.7,820.6999991792999,0
+INAB.US,D,20210917,000000,247.2,261.9,210,210,1415.2333319180998,0
+INAB.US,D,20210920,000000,212.7,233.997,202.5,202.5,2750.9999972489995,0
+INAB.US,D,20210921,000000,210,219.483,201.3,201.3,2095.999997904,0
+INAB.US,D,20210922,000000,210,214.5,205.2,210,678.6999993213,0
+INAB.US,D,20210923,000000,214.8,233.397,211.8,219.3,1052.4999989475,0
+INAB.US,D,20210924,000000,222,232.5,219.003,228,499.333332834,0
+INAB.US,D,20210927,000000,221.7,233.1,219.6,222.6,309.56666635709996,0
+INAB.US,D,20210928,000000,218.4,231.27,217.5,219.6,400.13333293319994,0
+INAB.US,D,20210929,000000,217.5,227.904,210,210,454.2333328791,0
+INAB.US,D,20210930,000000,208.5,213.36,203.1,205.5,477.23333285609993,0
+INAB.US,D,20211001,000000,226.5,231.3,208.056,221.7,231.1666664355,0
+INAB.US,D,20211004,000000,219,219,212.1,212.4,50.433333282899994,0
+INAB.US,D,20211005,000000,211.2,211.5,201.3,201.3,176.56666649009998,0
+INAB.US,D,20211006,000000,198,207.9,189.3,189.3,547.1333327862,0
+INAB.US,D,20211007,000000,189.6,206.853,189.6,190.5,542.2666661244,0
+INAB.US,D,20211008,000000,189.3,208.2,189.3,193.8,391.16666627549995,0
+INAB.US,D,20211011,000000,190.5,190.5,173.4,184.281,1268.5333320647999,0
+INAB.US,D,20211012,000000,184.5,191.7,183.003,188.4,356.83333297649995,0
+INAB.US,D,20211013,000000,181.311,184.5,180,180,873.2666657934,0
+INAB.US,D,20211014,000000,178.5,211.497,175.8,180.3,622.0999993779,0
+INAB.US,D,20211015,000000,195,195,178.5,180.297,588.3666660783,0
+INAB.US,D,20211018,000000,179.4,180,172.8,172.8,743.2999992567,0
+INAB.US,D,20211019,000000,180.9,184.35,176.7,177.6,411.03333292229996,0
+INAB.US,D,20211020,000000,187.5,191.7,174,183,602.666666064,0
+INAB.US,D,20211021,000000,186.3,199.8,181.245,198.9,925.9999990739999,0
+INAB.US,D,20211022,000000,198.6,210,190.5,199.8,698.6333326347,0
+INAB.US,D,20211025,000000,195.177,199.5,188.298,199.5,349.0999996509,0
+INAB.US,D,20211026,000000,213.3,213.3,185.7,201,360.3666663063,0
+INAB.US,D,20211027,000000,201.75,207.9,183,186,960.5999990393999,0
+INAB.US,D,20211028,000000,186.9,222.9,186.9,220.5,3505.7666631608995,0
+INAB.US,D,20211029,000000,233.7,233.7,213,227.7,804.9666658616999,0
+INAB.US,D,20211101,000000,227.4,239.997,227.4,232.5,245.56666642109997,0
+INAB.US,D,20211102,000000,239.7,239.7,220.5,225,353.86666631279996,0
+INAB.US,D,20211103,000000,220.2,225,216.759,225,416.1999995838,0
+INAB.US,D,20211104,000000,225,238.5,222.603,231.849,137.7999998622,0
+INAB.US,D,20211105,000000,235.2,235.2,218.82,225,883.5666657830999,0
+INAB.US,D,20211108,000000,221.4,233.4,217.734,226.5,407.5666662591,0
+INAB.US,D,20211109,000000,270,282.723,239.7,254.1,2756.2333305771,0
+INAB.US,D,20211110,000000,262.5,263.76,248.703,256.5,980.0999990198999,0
+INAB.US,D,20211111,000000,248.7,266.7,240.3,244.2,1793.1999982067998,0
+INAB.US,D,20211112,000000,246,253.413,244.2,252.9,152.33333318099997,0
+INAB.US,D,20211115,000000,253.5,266.7,232.8,247.2,2784.3333305489996,0
+INAB.US,D,20211116,000000,251.1,263.7,236.1,241.5,690.8666659758,0
+INAB.US,D,20211117,000000,238.5,262.5,238.5,241.5,332.86666633379997,0
+INAB.US,D,20211118,000000,243.6,257.4,216,216.3,1188.4333321448999,0
+INAB.US,D,20211119,000000,219.3,220.2,204,204,337.16666632949995,0
+INAB.US,D,20211122,000000,208.2,209.7,183,193.2,2167.7333311656,0
+INAB.US,D,20211123,000000,189.6,196.2,183,183,984.1999990157999,0
+INAB.US,D,20211124,000000,183,201,180,198.6,970.3999990295999,0
+INAB.US,D,20211126,000000,195,203.7,190.41,202.5,468.43333286489997,0
+INAB.US,D,20211129,000000,204,204.6,181.8,184.8,908.1999990917999,0
+INAB.US,D,20211130,000000,185.7,194.7,172.8,175.8,815.666665851,0
+INAB.US,D,20211201,000000,173.4,178.2,162,165,385.96666628069994,0
+INAB.US,D,20211202,000000,165,186,165,182.7,1753.2333315800997,0
+INAB.US,D,20211203,000000,184.5,203.1,163.926,168,1541.4666651251998,0
+INAB.US,D,20211206,000000,174,204.3,174,204,1966.4666647001998,0
+INAB.US,D,20211207,000000,198.6,217.5,194.352,217.2,1302.5333320307998,0
+INAB.US,D,20211208,000000,217.5,217.5,211.5,215.1,724.9999992749999,0
+INAB.US,D,20211209,000000,215.4,215.4,196.8,198,940.3666657262999,0
+INAB.US,D,20211210,000000,202.35,202.5,192,198.6,1480.1666651864998,0
+INAB.US,D,20211213,000000,198,199.5,186,192,602.9333327303999,0
+INAB.US,D,20211214,000000,190.5,196.2,166.215,166.5,406.7333329266,0
+INAB.US,D,20211215,000000,165,179.697,165,166.5,507.09999949289994,0
+INAB.US,D,20211216,000000,173.1,187.5,165.3,165.3,906.2999990937,0
+INAB.US,D,20211217,000000,184.2,184.2,169.5,184.2,1502.0666651646,0
+INAB.US,D,20211220,000000,176.499,178.05,174,175.5,419.43333291389996,0
+INAB.US,D,20211221,000000,184.2,203.7,168.9,196.2,810.1333325231999,0
+INAB.US,D,20211222,000000,183.498,200.163,176.1,190.5,2033.0666646335999,0
+INAB.US,D,20211223,000000,187.8,192.3,184.2,184.5,603.5666660630999,0
+INAB.US,D,20211227,000000,195.9,199.8,165.3,167.1,1759.0666649076,0
+INAB.US,D,20211228,000000,165,170.85,134.4,141.3,903.8999990960999,0
+INAB.US,D,20211229,000000,144,144.6,132.3,137.1,1605.999998394,0
+INAB.US,D,20211230,000000,135,148.5,129.3,135.9,951.1666657154999,0
+INAB.US,D,20211231,000000,132.3,140.37,128.4,131.7,2127.6666645389996,0
+INAB.US,D,20220103,000000,130.5,144.6,125.7,129.6,1413.6999985863,0
+INAB.US,D,20220104,000000,138.3,140.1,129.9,132,584.3666660823,0
+INAB.US,D,20220105,000000,129.3,138.594,121.8,122.4,683.6999993162999,0
+INAB.US,D,20220106,000000,128.1,131.1,120,131.1,997.8666656687999,0
+INAB.US,D,20220107,000000,132.597,135.3,126.3,128.55,500.69999949929996,0
+INAB.US,D,20220110,000000,126.3,142.05,120.6,138,1796.1666648704997,0
+INAB.US,D,20220111,000000,138,139.8,128.226,138,1128.4999988714999,0
+INAB.US,D,20220112,000000,144.297,144.3,126.3,132.9,992.1999990077999,0
+INAB.US,D,20220113,000000,135.6,135.6,126.6,128.4,827.1333325062,0
+INAB.US,D,20220114,000000,121.221,123.111,107.1,121.5,1695.7333316375998,0
+INAB.US,D,20220118,000000,108.303,119.1,108.303,116.1,117.1666665495,0
+INAB.US,D,20220119,000000,111.9,117.009,111.9,112.5,407.5666662591,0
+INAB.US,D,20220120,000000,112.2,115.2,99.9,99.9,481.2333328521,0
+INAB.US,D,20220121,000000,102,102,92.55,96.363,462.29999953769993,0
+INAB.US,D,20220124,000000,92.4,99,80.805,99,1119.6666655469999,0
+INAB.US,D,20220125,000000,93.3,99.6,93,99,509.5666661571,0
+INAB.US,D,20220126,000000,97.5,99,91.8,95.7,1163.8666655027998,0
+INAB.US,D,20220127,000000,92.154,96,91.8,91.8,160.93333317239998,0
+INAB.US,D,20220128,000000,87.6,92.7,86.7,90,562.9999994369999,0
+INAB.US,D,20220131,000000,90,101.1,88.878,101.1,603.0333327302999,0
+INAB.US,D,20220201,000000,98.1,107.4,95.7,107.4,529.8999994700999,0
+INAB.US,D,20220202,000000,100.35,105,95.7,104.7,729.9999992699999,0
+INAB.US,D,20220203,000000,112.5,112.5,91.8,93.3,593.8666660728,0
+INAB.US,D,20220204,000000,93.3,97.5,91.5,97.5,312.3999996876,0
+INAB.US,D,20220207,000000,96,100.2,91.5,98.1,671.9333326614,0
+INAB.US,D,20220208,000000,99.39,145.5,94.95,115.05,18543.033314790297,0
+INAB.US,D,20220209,000000,119.1,123,111.003,123,1258.0333320752998,0
+INAB.US,D,20220210,000000,119.4,131.697,115.95,121.5,826.8666658397999,0
+INAB.US,D,20220211,000000,122.4,129,122.1,125.7,1123.3666655432999,0
+INAB.US,D,20220214,000000,126.6,127.413,119.421,122.85,427.29999957269996,0
+INAB.US,D,20220215,000000,124.5,139.8,121.2,128.4,3149.9333301834,0
+INAB.US,D,20220216,000000,128.4,128.4,121.2,121.2,813.999999186,0
+INAB.US,D,20220217,000000,124.8,124.8,119.703,122.1,478.96666618769996,0
+INAB.US,D,20220218,000000,122.1,123.6,115.056,121.2,240.03333309329997,0
+INAB.US,D,20220222,000000,115.629,125.403,115.629,120.3,909.2999990906999,0
+INAB.US,D,20220223,000000,120.3,131.7,120.3,123.3,1938.7333313945999,0
+INAB.US,D,20220224,000000,117,133.035,117,132.9,150.59999984939998,0
+INAB.US,D,20220225,000000,132,132,124.575,130.2,104.16666656249998,0
+INAB.US,D,20220228,000000,126,129.9,126,126,283.56666638309997,0
+INAB.US,D,20220301,000000,126,126,123.3,123.6,324.1999996758,0
+INAB.US,D,20220302,000000,126.6,128.1,123,124.8,960.5333323727999,0
+INAB.US,D,20220303,000000,127.5,128.1,123,126.6,873.0666657935999,0
+INAB.US,D,20220304,000000,124.5,127.8,123.249,126.9,269.99999972999996,0
+INAB.US,D,20220307,000000,126.45,129.3,123,123.6,362.9666663037,0
+INAB.US,D,20220308,000000,123.3,129.9,123.3,126,326.39999967359995,0
+INAB.US,D,20220309,000000,123.6,128.7,111,111.9,2106.5333312268,0
+INAB.US,D,20220310,000000,119.4,120.3,90.9,98.1,3483.3333298499997,0
+INAB.US,D,20220311,000000,97.8,105.603,93,96,5053.0999949469,0
+INAB.US,D,20220314,000000,94.5,100.8,90,94.5,2895.5333304377996,0
+INAB.US,D,20220315,000000,96.9,103.86,83.7,90,1138.5333321947999,0
+INAB.US,D,20220316,000000,87,92.7,82.8,82.8,666.7999993331999,0
+INAB.US,D,20220317,000000,82.5,102.84,73.2,90.6,4335.966662330699,0
+INAB.US,D,20220318,000000,93.033,97.2,86.4,87.6,1658.8999983411,0
+INAB.US,D,20220321,000000,102.9,114.783,88.8,102.9,2560.8666641058,0
+INAB.US,D,20220322,000000,105,112.5,98.4,98.7,3187.3999968125995,0
+INAB.US,D,20220323,000000,109.8,111,95.97,98.7,4684.733328648599,0
+INAB.US,D,20220324,000000,93,98.4,93,97.8,1073.6999989263,0
+INAB.US,D,20220325,000000,97.5,101.7,96,100.2,679.4666659871999,0
+INAB.US,D,20220328,000000,101.4,101.4,93,97.5,2212.9999977869998,0
+INAB.US,D,20220329,000000,93.3,96.069,93,94.2,392.23333294109995,0
+INAB.US,D,20220330,000000,97.5,109.5,96,104.7,3128.0666635385996,0
+INAB.US,D,20220331,000000,106.8,111.9,96.3,99.9,1733.1333316001999,0
+INAB.US,D,20220401,000000,104.7,104.7,94.2,103.2,2307.4666643592,0
+INAB.US,D,20220404,000000,114.9,128.7,106.2,126.3,4944.0666617226,0
+INAB.US,D,20220405,000000,123.3,135,119.1,128.4,1146.1999988537998,0
+INAB.US,D,20220406,000000,125.7,149.397,120.861,140.4,1817.999998182,0
+INAB.US,D,20220407,000000,140.4,142.2,130.5,136.5,984.8333323484999,0
+INAB.US,D,20220408,000000,134.4,134.4,114.3,123.6,1582.1333317511999,0
+INAB.US,D,20220411,000000,121.5,121.8,115.8,120.6,735.7999992642,0
+INAB.US,D,20220412,000000,117.75,117.75,106.8,110.4,417.999999582,0
+INAB.US,D,20220413,000000,109.497,109.497,105.6,107.7,482.13333285119995,0
+INAB.US,D,20220414,000000,104.7,110.1,102.6,104.421,1009.666665657,0
+INAB.US,D,20220418,000000,103.2,109.197,102,102,487.56666617909997,0
+INAB.US,D,20220419,000000,102,104.7,102,103.5,205.03333312829997,0
+INAB.US,D,20220420,000000,102,104.4,94.326,100.5,771.0666658956,0
+INAB.US,D,20220421,000000,102,104.7,97.803,102.3,548.5999994514,0
+INAB.US,D,20220422,000000,102.45,108.6,102.45,108.6,34.933333298399994,0
+INAB.US,D,20220425,000000,99.264,106.8,99.264,106.8,31.366666635299996,0
+INAB.US,D,20220426,000000,98.403,101.4,97.5,97.5,173.4666664932,0
+INAB.US,D,20220427,000000,98.4,100.65,97.5,100.5,87.89999991209999,0
+INAB.US,D,20220428,000000,98.1,98.52,97.5,97.5,202.8666664638,0
+INAB.US,D,20220429,000000,102,102,63.3,72,2277.9666643887,0
+INAB.US,D,20220502,000000,75,75,60,67.5,1490.8333318424998,0
+INAB.US,D,20220503,000000,66.51,77.553,66.51,75,569.4666660971999,0
+INAB.US,D,20220504,000000,82.5,82.5,71.25,81.6,559.5333327738,0
+INAB.US,D,20220505,000000,82.5,82.5,74.7,80.4,132.9333332004,0
+INAB.US,D,20220506,000000,75.948,84,75.903,78.189,111.53333322179999,0
+INAB.US,D,20220509,000000,81.9,95.937,78.51,92.4,1076.9333322563998,0
+INAB.US,D,20220510,000000,83.184,89.1,72,78,521.8999994781,0
+INAB.US,D,20220511,000000,77.1,79.5,63.6,67.5,416.2333329171,0
+INAB.US,D,20220512,000000,70.125,72.45,62.343,69,638.6333326946999,0
+INAB.US,D,20220513,000000,69,84.3,61.275,83.4,131.4999998685,0
+INAB.US,D,20220516,000000,69,94.5,69,94.5,675.4333326578999,0
+INAB.US,D,20220517,000000,85.203,91.5,81,83.7,4072.3333292609996,0
+INAB.US,D,20220518,000000,80.1,80.1,74.85,76.2,156.89999984309998,0
+INAB.US,D,20220519,000000,85.2,90.3,77.4,77.4,204.19999979579998,0
+INAB.US,D,20220520,000000,71.55,81,65.1,65.7,3856.9666628096998,0
+INAB.US,D,20220523,000000,71.1,71.1,65.4,67.95,495.96666617069997,0
+INAB.US,D,20220524,000000,71.1,71.1,61.2,64.8,132.39999986759997,0
+INAB.US,D,20220525,000000,62.25,64.5,62.25,63,254.26666641239999,0
+INAB.US,D,20220526,000000,63,72,63,72,769.7666658968999,0
+INAB.US,D,20220527,000000,67.2,72,67.2,70.8,375.4999996245,0
+INAB.US,D,20220531,000000,63.6,66.309,60.9,66.303,63.833333269499995,0
+INAB.US,D,20220601,000000,70.5,70.5,67.2,67.2,58.79999994119999,0
+INAB.US,D,20220602,000000,60.6,71.7,60.6,68.1,239.86666642679998,0
+INAB.US,D,20220603,000000,74.4,79.5,71.922,79.5,316.73333301659994,0
+INAB.US,D,20220606,000000,76.5,100.8,67.8,81,1014.5999989853999,0
+INAB.US,D,20220607,000000,72.6,81,69,77.4,343.7999996562,0
+INAB.US,D,20220608,000000,75,76.2,72.9,76.2,237.09999976289998,0
+INAB.US,D,20220609,000000,75.6,75.6,69.3,72,186.9666664797,0
+INAB.US,D,20220613,000000,67.95,69.6,63.3,63.3,188.53333314479997,0
+INAB.US,D,20220614,000000,61.302,61.5,61.302,61.5,39.3999999606,0
+INAB.US,D,20220615,000000,64.197,81.3,60.9,63.9,1738.4999982614997,0
+INAB.US,D,20220616,000000,77.1,77.1,57,60.6,528.8666661377999,0
+INAB.US,D,20220617,000000,57.9,69.3,57.9,68.4,321.2999996787,0
+INAB.US,D,20220621,000000,60,67.5,58.5,66.9,145.9333331874,0
+INAB.US,D,20220622,000000,75.6,75.6,63.9,66,171.86666649479997,0
+INAB.US,D,20220623,000000,65.4,76.2,65.4,67.5,75.4666665912,0
+INAB.US,D,20220624,000000,74.1,75.9,60.603,72.9,1021.2333323121,0
+INAB.US,D,20220627,000000,69.294,72.615,66,66.3,66.83333326649999,0
+INAB.US,D,20220628,000000,64.8,74.7,63.9,71.196,186.56666648009997,0
+INAB.US,D,20220629,000000,72,72.3,72,72.3,21.299999978699997,0
+INAB.US,D,20220630,000000,71.85,71.85,67.8,67.8,21.133333312199998,0
+INAB.US,D,20220701,000000,66.6,66.6,66.45,66.6,36.433333296899995,0
+INAB.US,D,20220705,000000,69.9,69.9,69.9,69.9,13.266666653399998,0
+INAB.US,D,20220706,000000,75,75,72.9,72.9,23.9333333094,0
+INAB.US,D,20220707,000000,66.6,73.386,64.5,73.386,141.8666665248,0
+INAB.US,D,20220711,000000,63.3,75.9,63.3,66.198,117.79999988219998,0
+INAB.US,D,20220712,000000,65.4,65.4,62.7,62.7,27.466666639199996,0
+INAB.US,D,20220713,000000,61.53,63.9,61.53,63.9,16.366666650299997,0
+INAB.US,D,20220714,000000,60.003,60.003,60.003,60.003,24.8333333085,0
+INAB.US,D,20220715,000000,61.503,68.7,61.503,65.1,46.93333328639999,0
+INAB.US,D,20220718,000000,72.15,72.15,72.15,72.15,29.399999970599996,0
+INAB.US,D,20220719,000000,60.9,69.894,60.9,68.4,56.53333327679999,0
+INAB.US,D,20220720,000000,71.1,72,70.5,70.5,79.99999992,0
+INAB.US,D,20220721,000000,69.897,77.7,69.84,73.65,500.16666616649997,0
+INAB.US,D,20220722,000000,69.003,72.15,69.003,72.15,35.7999999642,0
+INAB.US,D,20220725,000000,69,69,66,68.85,82.16666658449999,0
+INAB.US,D,20220726,000000,66.3,66.3,66,66,15.499999984499999,0
+INAB.US,D,20220727,000000,72,86.4,70.5,72.003,1517.8999984820998,0
+INAB.US,D,20220728,000000,72,73.35,72,72.9,138.66666652799998,0
+INAB.US,D,20220729,000000,72,76.2,68.7,76.2,327.96666633869995,0
+INAB.US,D,20220801,000000,71.376,71.4,69.603,71.4,27.866666638799998,0
+INAB.US,D,20220802,000000,69.3,69.3,64.2,66.6,154.43333317889997,0
+INAB.US,D,20220803,000000,69,73.5,69,73.5,76.8333332565,0
+INAB.US,D,20220804,000000,70.8,72.897,70.2,72,73.93333325939999,0
+INAB.US,D,20220808,000000,69.15,71.4,67.8,68.1,216.73333311659997,0
+INAB.US,D,20220809,000000,69,77.7,64.5,64.5,2032.3333313009998,0
+INAB.US,D,20220810,000000,64.719,68.7,63.3,66,801.4999991985,0
+INAB.US,D,20220811,000000,63,66,57.75,59.4,1872.2999981276998,0
+INAB.US,D,20220812,000000,58.2,58.5,55.5,55.5,6437.499993562499,0
+INAB.US,D,20220815,000000,57,57.3,55.2,56.7,3167.3999968325998,0
+INAB.US,D,20220816,000000,55.5,57.3,55.5,55.95,1753.3999982465998,0
+INAB.US,D,20220817,000000,57.3,73.2,54.9,59.4,57973.833275359495,0
+INAB.US,D,20220818,000000,57.6,57.6,52.5,53.1,9830.7333235026,0
+INAB.US,D,20220819,000000,57,57.3,54.9,55.2,9796.099990203898,0
+INAB.US,D,20220822,000000,54.3,56.7,53.1,54.9,5717.1333276161995,0
+INAB.US,D,20220823,000000,53.7,56.7,53.4,55.5,8259.8666584068,0
+INAB.US,D,20220824,000000,53.7,61.8,53.4,56.7,9079.799990920199,0
+INAB.US,D,20220825,000000,55.2,63.6,55.2,61.2,5280.566661386099,0
+INAB.US,D,20220826,000000,61.2,62.4,58.5,58.8,5168.833328164499,0
+INAB.US,D,20220829,000000,61.5,62.4,59.1,59.4,6836.9333264964,0
+INAB.US,D,20220830,000000,71.1,98.4,69.6,82.8,2450150.264216516,0
+INAB.US,D,20220831,000000,75.6,81.3,72.6,77.7,62135.899937864095,0
+INAB.US,D,20220901,000000,75.3,87,75.3,86.7,101118.5998988814,0
+INAB.US,D,20220902,000000,83.4,87,72,72.3,28576.466638090198,0
+INAB.US,D,20220906,000000,70.5,74.361,63.3,69.3,12717.5666539491,0
+INAB.US,D,20220907,000000,69,69.6,63,68.4,9027.433324305899,0
+INAB.US,D,20220908,000000,67.2,75.9,67.2,72.9,6739.366659927299,0
+INAB.US,D,20220909,000000,75.6,75.6,69.9,74.1,2207.0999977929,0
+INAB.US,D,20220912,000000,74.1,74.574,72,73.65,1451.4999985485,0
+INAB.US,D,20220913,000000,70.5,83.7,70.5,81,8260.166658406499,0
+INAB.US,D,20220914,000000,81,84,77.4,81.6,3295.2999967047,0
+INAB.US,D,20220915,000000,78.6,85.5,78.6,82.8,2191.7666644748997,0
+INAB.US,D,20220916,000000,82.2,82.5,71.1,75.3,6103.233327230099,0
+INAB.US,D,20220919,000000,76.8,76.8,71.1,73.5,2617.2999973826995,0
+INAB.US,D,20220920,000000,72,72,66.6,69.6,2876.3333304569996,0
+INAB.US,D,20220921,000000,69.9,70.2,66.9,68.4,985.7333323475999,0
+INAB.US,D,20220922,000000,67.2,68.7,63,65.1,1985.7999980142,0
+INAB.US,D,20220923,000000,66,66,58.5,59.7,1850.5999981493999,0
+INAB.US,D,20220926,000000,59.4,59.4,52.503,53.4,3957.7666627088997,0
+INAB.US,D,20220927,000000,51.9,55.068,51.3,54,2054.6999979453,0
+INAB.US,D,20220928,000000,54.3,64.5,51.84,63,2565.0666641015996,0
+INAB.US,D,20220929,000000,63.9,63.9,57.027,59.1,2564.8333307684998,0
+INAB.US,D,20220930,000000,59.1,60.9,56.4,60.6,2505.6999974942996,0
+INAB.US,D,20221003,000000,59.4,62.238,58.8,61.5,654.0999993459,0
+INAB.US,D,20221004,000000,61.2,67.413,60.6,64.95,1692.2333316410998,0
+INAB.US,D,20221005,000000,62.7,66.9,62.7,65.7,804.0666658626,0
+INAB.US,D,20221006,000000,64.5,66.3,63.9,64.5,1628.4999983715,0
+INAB.US,D,20221007,000000,66.6,66.6,60.3,62.4,1116.9666655496999,0
+INAB.US,D,20221010,000000,60.003,61.5,54.603,59.1,930.6666657359999,0
+INAB.US,D,20221011,000000,57,60.9,55.5,55.8,766.0999992338999,0
+INAB.US,D,20221012,000000,54.9,59.169,54.9,57.9,1964.3333313689998,0
+INAB.US,D,20221013,000000,60.6,60.6,56.4,59.1,1450.9333318824,0
+INAB.US,D,20221014,000000,61.2,62.697,59.1,60.3,1599.666665067,0
+INAB.US,D,20221017,000000,60.6,61.2,55.5,56.1,2133.999997866,0
+INAB.US,D,20221018,000000,55.5,57.3,54,56.4,3993.9333293393997,0
+INAB.US,D,20221019,000000,57.9,58.65,49.5,50.4,3529.7333298035996,0
+INAB.US,D,20221020,000000,49.8,51,48.63,49.05,1025.4999989745,0
+INAB.US,D,20221021,000000,49.2,49.932,44.1,44.4,2746.1666639204996,0
+INAB.US,D,20221024,000000,43.2,49.197,42.63,48.3,1406.2333319271,0
+INAB.US,D,20221025,000000,49.254,52.215,48.9,51,1508.5999984914,0
+INAB.US,D,20221026,000000,50.85,53.4,50.4,52.5,1441.2999985586998,0
+INAB.US,D,20221027,000000,53.4,55.8,52.5,55.2,1116.0666655506,0
+INAB.US,D,20221028,000000,55.5,55.5,53.793,55.5,418.8333329145,0
+INAB.US,D,20221031,000000,56.1,59.106,55.8,58.5,1738.7333315945998,0
+INAB.US,D,20221101,000000,58.05,61.17,58.05,58.5,679.9999993199999,0
+INAB.US,D,20221102,000000,57.3,60,55.8,60,1282.0333320512998,0
+INAB.US,D,20221103,000000,53.55,64.164,53.55,60.45,1777.6333315557,0
+INAB.US,D,20221104,000000,63.3,63.3,53.7,54,514.4666661522,0
+INAB.US,D,20221107,000000,52.503,57,48.9,48.9,1316.8999986831,0
+INAB.US,D,20221108,000000,50.4,53.7,50.4,53.7,902.5333324307999,0
+INAB.US,D,20221109,000000,55.2,55.2,46.2,46.5,1465.666665201,0
+INAB.US,D,20221110,000000,46.8,50.1,46.8,49.467,1043.8999989560998,0
+INAB.US,D,20221111,000000,52.5,52.8,48.6,51.3,636.7333326966,0
+INAB.US,D,20221114,000000,48.6,51.3,44.7,45,2119.6999978802996,0
+INAB.US,D,20221115,000000,45,49.029,45,47.4,555.0666661116,0
+INAB.US,D,20221116,000000,46.5,48.15,44.7,45.9,686.8999993130999,0
+INAB.US,D,20221117,000000,48,48,44.7,45,628.7333327045999,0
+INAB.US,D,20221118,000000,45,46.8,42.9,42.9,685.7333326475999,0
+INAB.US,D,20221121,000000,42.9,42.903,41.4,41.7,1834.4999981654998,0
+INAB.US,D,20221122,000000,41.403,42.3,41.403,42,1642.9333316903999,0
+INAB.US,D,20221123,000000,42,44.7,42,44.1,1055.2666656114,0
+INAB.US,D,20221125,000000,44.4,49.497,42.9,48.6,1771.5666648950998,0
+INAB.US,D,20221128,000000,48.6,49.8,43.758,45,1017.7999989821999,0
+INAB.US,D,20221129,000000,46.515,48,44.1,44.7,1032.5999989673999,0
+INAB.US,D,20221130,000000,46.197,52.5,44.1,52.2,3617.3666630493,0
+INAB.US,D,20221201,000000,50.7,64.5,49.8,64.5,7354.166659312499,0
+INAB.US,D,20221202,000000,62.1,66,62.1,63.6,3253.1666634134995,0
+INAB.US,D,20221205,000000,65.7,75,65.4,73.2,3714.7999962851995,0
+INAB.US,D,20221206,000000,70.2,72.9,66.666,71.4,2874.5666637921,0
+INAB.US,D,20221207,000000,69.6,74.1,69,74.1,1606.9333317264,0
+INAB.US,D,20221208,000000,74.7,76.2,66.9,70.2,2667.666663999,0
+INAB.US,D,20221209,000000,68.1,75.924,66,70.8,2171.6666644949996,0
+INAB.US,D,20221212,000000,71.7,77.4,69.9,74.1,6508.966660157699,0
+INAB.US,D,20221213,000000,76.5,78.3,60.3,65.1,4523.633328809699,0
+INAB.US,D,20221214,000000,65.7,65.832,59.4,60.3,2328.8999976710998,0
+INAB.US,D,20221215,000000,60.9,60.9,52.8,54.9,2735.6999972643,0
+INAB.US,D,20221216,000000,54,57.6,51.3,51.3,4708.099995291899,0
+INAB.US,D,20221219,000000,52.5,54.9,50.7,51.9,3056.2333302771,0
+INAB.US,D,20221220,000000,52.5,57.3,51,54.3,2353.9333309793997,0
+INAB.US,D,20221221,000000,54,54.825,48,49.2,3293.1999967067995,0
+INAB.US,D,20221222,000000,48.6,55.2,48.003,55.2,1744.1333315891998,0
+INAB.US,D,20221223,000000,54,55.479,51,53.1,1908.5999980913998,0
+INAB.US,D,20221227,000000,52.5,55.2,51,54.6,2069.3999979306,0
+INAB.US,D,20221228,000000,54,66.3,53.4,65.4,3593.5666630731,0
+INAB.US,D,20221229,000000,65.4,67.5,60.3,62.7,5470.3666611963,0
+INAB.US,D,20221230,000000,63,70.5,60.9,69.3,6685.833326647499,0
+INAB.US,D,20230103,000000,67.2,72.108,67.2,70.5,1328.0333320052998,0
+INAB.US,D,20230104,000000,71.7,82.8,68.1,82.8,3158.8999968411,0
+INAB.US,D,20230105,000000,84,84,71.7,81.6,3459.9999965399998,0
+INAB.US,D,20230106,000000,85.2,85.5,80.1,84.9,3254.6333300786996,0
+INAB.US,D,20230109,000000,85.5,85.5,82.5,82.5,1468.2666651983998,0
+INAB.US,D,20230110,000000,79.8,81.3,74.1,78.3,821.3999991786,0
+INAB.US,D,20230111,000000,78.006,78.006,69.603,70.2,1496.2333318371,0
+INAB.US,D,20230112,000000,72.6,74.4,67.8,68.1,680.5333326527999,0
+INAB.US,D,20230113,000000,72,75.6,68.247,69.3,1941.3666647252999,0
+INAB.US,D,20230117,000000,74.7,74.7,67.503,69.6,595.6333327376999,0
+INAB.US,D,20230118,000000,71.1,71.1,67.5,67.8,235.46666643119997,0
+INAB.US,D,20230119,000000,67.503,70.497,65.4,69.378,615.5333327177999,0
+INAB.US,D,20230120,000000,68.4,70.2,67.203,69.6,939.3333323939999,0
+INAB.US,D,20230123,000000,69.6,69.6,65.1,66.6,987.5333323457999,0
+INAB.US,D,20230124,000000,66.003,67.719,59.1,61.8,2610.5333307227997,0
+INAB.US,D,20230125,000000,62.505,62.7,60,60,811.8999991881,0
+INAB.US,D,20230126,000000,59.7,64.8,59.4,62.1,638.8666660278,0
+INAB.US,D,20230127,000000,62.85,70.797,61.35,68.4,1983.2666646833998,0
+INAB.US,D,20230130,000000,71.1,71.1,66,66.6,1649.4999983505,0
+INAB.US,D,20230131,000000,69.3,70.797,66.303,68.88,2767.2999972326998,0
+INAB.US,D,20230201,000000,70.2,74.097,68.4,72.6,1244.6333320887,0
+INAB.US,D,20230202,000000,72.9,74.7,71.4,72,972.6333323606999,0
+INAB.US,D,20230203,000000,72.9,75,69.9,72.6,1487.7333318455999,0
+INAB.US,D,20230206,000000,72.3,74.7,65.703,66.75,1628.9666650376998,0
+INAB.US,D,20230207,000000,66.9,68.7,62.7,65.4,1036.7333322965999,0
+INAB.US,D,20230208,000000,67.5,68.064,65.1,65.4,294.1999997058,0
+INAB.US,D,20230209,000000,63,69.885,60.99,62.7,1310.0666653566,0
+INAB.US,D,20230210,000000,56.1,60.3,54,57.9,1728.666664938,0
+INAB.US,D,20230213,000000,60.6,60.6,55.5,57,1024.0999989759,0
+INAB.US,D,20230214,000000,57,58.8,55.5,57,1052.0999989478998,0
+INAB.US,D,20230215,000000,59.85,61.797,57,60,1065.8999989340998,0
+INAB.US,D,20230216,000000,62.1,63,59.1,60.9,1500.6333318327,0
+INAB.US,D,20230217,000000,63,63.9,58.2,58.581,347.2666663194,0
+INAB.US,D,20230221,000000,64.2,64.2,56.1,56.1,1301.5666653650999,0
+INAB.US,D,20230222,000000,54.6,57.6,53.1,54,900.2666657663999,0
+INAB.US,D,20230223,000000,51.6,52.35,46.371,48.9,66145.8332671875,0
+INAB.US,D,20230224,000000,48,48,43.764,43.8,5122.9333282104,0
+INAB.US,D,20230227,000000,45,47.85,43.2,45.6,3865.666662801,0
+INAB.US,D,20230228,000000,45.9,47.7,43.95,45.9,2011.8333313214998,0
+INAB.US,D,20230301,000000,45.15,52.8,44.1,48.6,2205.2333311281,0
+INAB.US,D,20230302,000000,49.2,50.7,46.203,47.7,1073.1666655934998,0
+INAB.US,D,20230303,000000,51.3,51.3,45.9,47.4,1532.8333318004998,0
+INAB.US,D,20230306,000000,45.9,47.733,43.8,45.3,1562.7999984371997,0
+INAB.US,D,20230307,000000,44.433,45.9,44.403,45.3,700.5333326327999,0
+INAB.US,D,20230308,000000,47.997,47.997,42.3,43.8,1932.0999980678998,0
+INAB.US,D,20230309,000000,43.2,44.7,40.5,40.5,2174.4666644922,0
+INAB.US,D,20230310,000000,41.4,41.4,36.6,38.1,3119.7333302136,0
+INAB.US,D,20230313,000000,38.1,38.1,35.703,36.9,2801.1666638654997,0
+INAB.US,D,20230314,000000,36.6,40.35,36.6,38.4,2141.2999978587,0
+INAB.US,D,20230315,000000,43.479,43.479,36.603,39.9,465.69999953429993,0
+INAB.US,D,20230316,000000,41.7,44.394,35.289,36.9,4845.2999951547,0
+INAB.US,D,20230317,000000,39,39,33.6,35.1,3736.5999962633996,0
+INAB.US,D,20230320,000000,33.9,37.5,33.9,36,3877.7999961221994,0
+INAB.US,D,20230321,000000,35.103,38.097,34.803,35.4,3818.2666628484,0
+INAB.US,D,20230322,000000,39.198,39.198,35.4,36,1985.2333313481,0
+INAB.US,D,20230323,000000,36.3,37.176,34.5,35.697,2404.0999975959,0
+INAB.US,D,20230324,000000,34.5,36.9,34.5,36.9,2061.5333312718,0
+INAB.US,D,20230327,000000,36.66,40.2,35.4,37.8,3099.1333302341995,0
+INAB.US,D,20230328,000000,37.5,38.7,35.703,36.9,852.6666658139999,0
+INAB.US,D,20230329,000000,39.9,41.997,37.503,41.1,2620.9666640457,0
+INAB.US,D,20230330,000000,42,42,39,39,620.9333327124,0
+INAB.US,D,20230331,000000,38.4,39,36.903,39,785.2666658814,0
+INAB.US,D,20230403,000000,41.7,42.297,38.397,39.6,1085.7333322476,0
+INAB.US,D,20230404,000000,39.9,40.8,34.5,36.3,1823.2333315100998,0
+INAB.US,D,20230405,000000,35.4,36.36,34.8,35.4,468.43333286489997,0
+INAB.US,D,20230406,000000,35.535,35.535,34.8,34.8,195.6333331377,0
+INAB.US,D,20230410,000000,34.8,38.295,34.8,36.6,858.7666658078999,0
+INAB.US,D,20230411,000000,40.5,42.678,39,40.5,1371.0333319622998,0
+INAB.US,D,20230412,000000,40.983,41.697,39.6,40.2,976.8999990230999,0
+INAB.US,D,20230413,000000,37.8,39.9,36.9,38.7,1492.6999985072998,0
+INAB.US,D,20230414,000000,40.2,40.2,36,36.3,604.0999993958999,0
+INAB.US,D,20230417,000000,38.355,40.8,37.236,38.7,821.9333325114,0
+INAB.US,D,20230418,000000,38.7,40.242,38.1,38.1,509.2666661573999,0
+INAB.US,D,20230419,000000,37.8,37.8,34.5,34.5,939.4666657271999,0
+INAB.US,D,20230420,000000,35.004,35.7,33,33.6,1545.0999984548998,0
+INAB.US,D,20230421,000000,33.366,33.6,30.6,31.5,1359.2666653073998,0
+INAB.US,D,20230424,000000,75.9,118.497,63.9,90,5602205.86106446,0
+INAB.US,D,20230425,000000,82.2,90,56.4,57.3,526195.1328071381,0
+INAB.US,D,20230426,000000,60,65.7,45.9,58.5,971436.9323618963,0
+INAB.US,D,20230427,000000,50.7,57.885,49.8,54.9,93982.53323935079,0
+INAB.US,D,20230428,000000,51,53.4,41.1,43.8,77372.56658929409,0
+INAB.US,D,20230501,000000,43.2,56.397,42.6,52.2,72064.2332612691,0
+INAB.US,D,20230502,000000,51.9,67.5,51.9,63.6,78039.333255294,0
+INAB.US,D,20230503,000000,59.4,70.8,59.1,70.8,46398.5332869348,0
+INAB.US,D,20230504,000000,69.3,73.5,62.1,68.7,23328.599976671398,0
+INAB.US,D,20230505,000000,66.9,76.5,66,69.9,21972.2999780277,0
+INAB.US,D,20230508,000000,69.6,77.7,69.6,75.6,20395.8666462708,0
+INAB.US,D,20230509,000000,75.3,76.8,72,74.4,13856.66665281,0
+INAB.US,D,20230510,000000,74.4,75.3,70.095,74.1,10622.499989377498,0
+INAB.US,D,20230511,000000,73.5,74.1,64.203,65.4,19452.9333138804,0
+INAB.US,D,20230512,000000,67.2,74.4,65.7,70.5,15425.766651240898,0
+INAB.US,D,20230515,000000,70.2,75,68.7,73.8,10015.899989984098,0
+INAB.US,D,20230516,000000,73.8,85.2,72,80.1,21005.899978994097,0
+INAB.US,D,20230517,000000,80.4,84.687,78,83.4,10442.599989557399,0
+INAB.US,D,20230518,000000,84.9,94.5,82.503,94.5,20155.199979844798,0
+INAB.US,D,20230519,000000,94.5,104.4,93.3,97.2,23331.0666433356,0
+INAB.US,D,20230522,000000,99,99.9,80.7,81.6,25047.099974952896,0
+INAB.US,D,20230523,000000,82.8,86.55,76.8,79.5,13168.199986831798,0
+INAB.US,D,20230524,000000,78.6,81.15,76.2,78,7231.8666594348,0
+INAB.US,D,20230525,000000,76.5,79.8,75,77.7,10023.5666566431,0
+INAB.US,D,20230526,000000,77.4,88.5,77.4,84.3,10097.866656568798,0
+INAB.US,D,20230530,000000,85.5,88.8,81.6,86.4,7165.5333261678,0
+INAB.US,D,20230531,000000,86.7,92.4,83.109,91.2,5018.1666616485,0
+INAB.US,D,20230601,000000,91.2,96.3,89.4,91.8,7732.566658934099,0
+INAB.US,D,20230602,000000,94.8,94.8,82.5,94.5,13011.9333203214,0
+INAB.US,D,20230605,000000,91.5,91.5,76.8,81.9,23517.233309816096,0
+INAB.US,D,20230606,000000,83.4,84.6,74.85,75.9,17289.6999827103,0
+INAB.US,D,20230607,000000,76.5,80.25,75,76.8,4695.033328638299,0
+INAB.US,D,20230608,000000,77.4,77.7,70.74,72.3,5833.1333275002,0
+INAB.US,D,20230609,000000,70.8,71.397,62.703,63.9,13498.033319835298,0
+INAB.US,D,20230612,000000,68.7,76.5,64.833,71.1,12083.0666545836,0
+INAB.US,D,20230613,000000,70.8,71.7,67.5,69.3,6959.199993040799,0
+INAB.US,D,20230614,000000,68.4,69.9,62.1,64.5,8695.733324637598,0
+INAB.US,D,20230615,000000,66.6,66.9,63.6,63.6,3896.8333294364998,0
+INAB.US,D,20230616,000000,63.6,64.35,57.3,58.5,17911.7666487549,0
+INAB.US,D,20230620,000000,58.5,61.2,56.7,59.4,6301.699993698299,0
+INAB.US,D,20230621,000000,58.2,63.9,57.084,60.3,7967.9666586987,0
+INAB.US,D,20230622,000000,61.5,61.5,57.303,57.6,2542.2333307911,0
+INAB.US,D,20230623,000000,57,57,53.7,57,5406.5333279268,0
+INAB.US,D,20230626,000000,57.3,58.8,51.9,52.8,3575.8999964240998,0
+INAB.US,D,20230627,000000,51.9,53.55,50.4,51,7735.6333255977,0
+INAB.US,D,20230628,000000,51,52.26,47.7,47.7,11512.699988487298,0
+INAB.US,D,20230629,000000,48.9,49.2,46.5,48.6,15773.5999842264,0
+INAB.US,D,20230630,000000,48.3,48.9,45.9,46.2,16820.833316512497,0
+INAB.US,D,20230703,000000,48.3,50.7,46.8,49.8,6207.666660458999,0
+INAB.US,D,20230705,000000,48.6,51.6,48.6,49.2,3322.0333300112998,0
+INAB.US,D,20230706,000000,48.9,50.103,47.7,50.1,1560.1999984397999,0
+INAB.US,D,20230707,000000,50.1,51.6,48.645,50.7,2442.9333308903997,0
+INAB.US,D,20230710,000000,51.3,52.5,50.097,51.9,1984.3999980155997,0
+INAB.US,D,20230711,000000,52.5,53.1,49.5,52.2,4783.9666618827,0
+INAB.US,D,20230712,000000,51.6,53.7,51,51,2727.2666639393997,0
+INAB.US,D,20230713,000000,51,52.2,50.1,51,1078.3666655882998,0
+INAB.US,D,20230714,000000,49.8,51.9,48.3,48.6,2947.6666637189996,0
+INAB.US,D,20230717,000000,47.7,48.6,41.7,44.7,16689.033316644298,0
+INAB.US,D,20230718,000000,44.7,47.997,44.7,46.5,3698.2333296351,0
+INAB.US,D,20230719,000000,45.3,51.9,44.415,51.3,8620.733324712599,0
+INAB.US,D,20230720,000000,49.8,50.4,46.8,48,2848.4666638182,0
+INAB.US,D,20230721,000000,48.9,51.75,48.9,50.4,5649.499994350499,0
+INAB.US,D,20230724,000000,49.5,49.5,46.8,47.7,3889.7666627768995,0
+INAB.US,D,20230725,000000,48.6,48.6,42.9,43.5,6296.466660370199,0
+INAB.US,D,20230726,000000,43.5,44.7,41.709,42.3,8421.833324911498,0
+INAB.US,D,20230727,000000,42,43.155,37.05,37.35,12210.333321122998,0
+INAB.US,D,20230728,000000,38.1,40.194,37.803,38.7,2784.2999972157,0
+INAB.US,D,20230731,000000,39,39,34.5,35.4,10533.066656133598,0
+INAB.US,D,20230801,000000,36,39.6,36,39.3,11512.199988487799,0
+INAB.US,D,20230802,000000,37.8,39,37.2,37.8,7403.133325930199,0
+INAB.US,D,20230803,000000,38.4,38.7,36.507,38.1,5273.5333280598,0
+INAB.US,D,20230804,000000,38.1,38.7,34.5,36.3,4134.1999958658,0
+INAB.US,D,20230807,000000,37.2,37.2,34.5,35.1,3349.8999966500996,0
+INAB.US,D,20230808,000000,35.7,36.765,34.8,35.1,2435.4666642312,0
+INAB.US,D,20230809,000000,34.8,36.597,34.8,36,2402.7999975971998,0
+INAB.US,D,20230810,000000,36.45,36.45,34.197,34.5,4435.6666622309995,0
+INAB.US,D,20230811,000000,35.4,35.55,34.5,35.1,1053.6999989463,0
+INAB.US,D,20230814,000000,37.2,37.2,34.5,35.1,4877.666661789,0
+INAB.US,D,20230815,000000,35.7,35.7,34.5,35.7,2477.6333308556996,0
+INAB.US,D,20230816,000000,36,36,34.2,35.25,4308.299995691699,0
+INAB.US,D,20230817,000000,34.5,35.4,33.9,34.2,3657.2333296761,0
+INAB.US,D,20230818,000000,35.1,35.1,33.6,34.5,2799.666663867,0
+INAB.US,D,20230821,000000,35.4,35.4,33.9,33.9,2315.999997684,0
+INAB.US,D,20230822,000000,36,36,33.303,33.9,1724.5333316088,0
+INAB.US,D,20230823,000000,34.2,34.797,32.4,33,3926.0666627405994,0
+INAB.US,D,20230824,000000,32.4,32.4,29.736,30.6,5703.433327629899,0
+INAB.US,D,20230825,000000,30,31.17,29.4,30.9,3623.0999963768995,0
+INAB.US,D,20230828,000000,31.2,33,30.9,32.7,1957.5666647090998,0
+INAB.US,D,20230829,000000,33.6,33.9,32.4,33.255,2577.7666640888997,0
+INAB.US,D,20230830,000000,33.9,35.1,31.8,33.3,7315.8333260174995,0
+INAB.US,D,20230831,000000,33,33.3,31.5,31.5,2031.6999979682998,0
+INAB.US,D,20230901,000000,31.8,33.3,31.5,31.8,982.0333323512999,0
+INAB.US,D,20230905,000000,30.3,32.397,29.7,30.9,3633.999996366,0
+INAB.US,D,20230906,000000,30.6,31.5,27.9,30,2862.2333304710996,0
+INAB.US,D,20230907,000000,30,30.9,29.043,29.043,761.0333325723,0
+INAB.US,D,20230908,000000,30.297,30.297,28.743,29.5213,1076.2666655904,0
+INAB.US,D,20230911,000000,29.7,31.2,28.167,29.4,804.666665862,0
+INAB.US,D,20230912,000000,30.597,30.6,29.43,29.46,590.3999994095999,0
+INAB.US,D,20230913,000000,30.6,30.6,27.6,28.215,4099.4666625672,0
+INAB.US,D,20230914,000000,28.5,29.421,28.2,28.2,1038.7333322946,0
+INAB.US,D,20230915,000000,28.746,29.046,27.033,27.6,2438.5333308947997,0
+INAB.US,D,20230918,000000,27.6,29.7,27.6,28.665,2304.2666643623998,0
+INAB.US,D,20230919,000000,29.4,32.7,27.702,30.9,8866.066657800598,0
+INAB.US,D,20230920,000000,32.7,38.1,32.7,34.8,12476.999987522999,0
+INAB.US,D,20230921,000000,35.4,36.3,34.2,34.8,4247.633329085699,0
+INAB.US,D,20230922,000000,35.4,37.8,34.5,36.9,4620.2666620464,0
+INAB.US,D,20230925,000000,36.3,36.3,34.503,35.7,1003.1666656634999,0
+INAB.US,D,20230926,000000,36.9,38.1,33.9,34.5,2933.3333304,0
+INAB.US,D,20230927,000000,34.329,34.5,29.463,32.4,4042.0666626245998,0
+INAB.US,D,20230928,000000,30.3,33.75,30.3,33.3,1289.6666653769998,0
+INAB.US,D,20230929,000000,32.7,32.7,30,31.2,1606.5999983933998,0
+INAB.US,D,20231002,000000,30.6,33.597,30.588,31.2,2086.0999979138996,0
+INAB.US,D,20231003,000000,32.4,33,30.597,31.8,989.2333323441,0
+INAB.US,D,20231004,000000,31.8,32.397,28.488,28.488,3326.3666633402995,0
+INAB.US,D,20231005,000000,28.2,32.4,28.2,29.403,2464.5333308687996,0
+INAB.US,D,20231006,000000,29.4,30,28.2,28.5,2325.3666643413,0
+INAB.US,D,20231009,000000,29.1,32.097,29.079,30.9,1989.5333313437998,0
+INAB.US,D,20231010,000000,32.1,32.1,29.91,30.297,2827.0666638395996,0
+INAB.US,D,20231011,000000,29.7,31.2,29.7,30,420.29999957969994,0
+INAB.US,D,20231012,000000,30.3,30.3,27.6,28.5,3783.6333295496997,0
+INAB.US,D,20231013,000000,27.297,28.974,27.297,28.044,1426.1999985737998,0
+INAB.US,D,20231016,000000,28.2,29.013,26.955,26.955,3246.7666634198995,0
+INAB.US,D,20231017,000000,28.302,28.92,27.6,28.224,2228.5666644381,0
+INAB.US,D,20231018,000000,29.292,29.292,27,27.003,895.9666657706999,0
+INAB.US,D,20231019,000000,27.372,28.926,27.372,28.8,2506.6333308267,0
+INAB.US,D,20231020,000000,28.926,29.775,27.648,29.577,1229.5666654370998,0
+INAB.US,D,20231023,000000,28.2,29.7,27.722,27.9,913.9666657526999,0
+INAB.US,D,20231024,000000,27.9,29.805,27.9,27.9,4484.1333288492,0
+INAB.US,D,20231025,000000,29.1,29.103,27.633,27.633,478.73333285459995,0
+INAB.US,D,20231026,000000,27.9,30.3,27.9,30,1534.5999984654,0
+INAB.US,D,20231027,000000,29.4,30,27.858,27.9,1099.4333322338998,0
+INAB.US,D,20231030,000000,27.3,29.4,27.3,28.2,1216.6999987832999,0
+INAB.US,D,20231031,000000,27.354,29.397,27.354,29.397,284.333333049,0
+INAB.US,D,20231101,000000,27.9,29.7,27.9,29.4,1200.999998799,0
+INAB.US,D,20231102,000000,30.3,30.9,27.813,30,2535.9666641307,0
+INAB.US,D,20231103,000000,31.2,33,30,31.2,5336.866661329799,0
+INAB.US,D,20231106,000000,31.2,33,30.9,31.2,1652.8999983470999,0
+INAB.US,D,20231107,000000,33.9,33.9,31.8,31.8,1305.8666653608,0
+INAB.US,D,20231108,000000,33.249,33.249,31.2,32.1,1738.0333315952998,0
+INAB.US,D,20231109,000000,32.7,32.7,28.926,30.3,1486.0333318473,0
+INAB.US,D,20231110,000000,30.282,32.1,30.264,31.2,1047.1999989528,0
+INAB.US,D,20231113,000000,32.1,32.7,30.9,31.5,1760.7666649059,0
+INAB.US,D,20231114,000000,32.4,33,26.7,29.7,8122.333325211,0
+INAB.US,D,20231115,000000,29.433,30,26.922,28.185,5127.9666615387,0
+INAB.US,D,20231116,000000,28.5,29.4,26.328,27.6268,3240.8999967591,0
+INAB.US,D,20231117,000000,27.3,27.9,26.844,27.3,5120.999994878999,0
+INAB.US,D,20231120,000000,27.3,27.6,25.53,25.95,38542.2332947911,0
+INAB.US,D,20231121,000000,25.899,25.899,21.6,22.05,15417.0999845829,0
+INAB.US,D,20231122,000000,22.737,23.1,19.5,21.9,13660.499986339499,0
+INAB.US,D,20231124,000000,21.6,22.59,21.6,21.9,1522.5666651441,0
+INAB.US,D,20231127,000000,21.168,21.774,20.7,20.7,8671.799991328198,0
+INAB.US,D,20231128,000000,20.7,23.55,20.7,23.379,9354.099990645898,0
+INAB.US,D,20231129,000000,23.1,26.37,23.1,24.984,10337.733322995598,0
+INAB.US,D,20231130,000000,25.98,26.3175,24.003,24.9,4138.7333291946,0
+INAB.US,D,20231201,000000,25.5,25.797,23.7153,25.365,3889.0666627775995,0
+INAB.US,D,20231204,000000,25.155,27,25.155,26.997,3752.333329581,0
+INAB.US,D,20231205,000000,26.331,28.122,26.331,27.855,2418.0333309152998,0
+INAB.US,D,20231206,000000,27.858,33.15,27.15,31.2,7310.1333260231995,0
+INAB.US,D,20231207,000000,30.9,32.1,29.1,29.616,2584.9333307484,0
+INAB.US,D,20231208,000000,30,30.3,27.6,29.7,2858.7666638079,0
+INAB.US,D,20231211,000000,30,38.4,29.853,38.4,127728.39987227159,0
+INAB.US,D,20231212,000000,47.25,51.9,39.6,49.05,627252.0660394145,0
+INAB.US,D,20231213,000000,42,48.897,41.1,42.9,49290.6332840427,0
+INAB.US,D,20231214,000000,42.9,73.5,39,70.2,93991.86657267479,0
+INAB.US,D,20231215,000000,66,74.4,54.3,57.3,60894.0666057726,0
+INAB.US,D,20231218,000000,53.4,59.697,36.6,40.5,45053.733288279596,0
+INAB.US,D,20231219,000000,44.4,47.1,42,43.5,17509.5666491571,0
+INAB.US,D,20231220,000000,45,45,40.5,42,21770.6999782293,0
+INAB.US,D,20231221,000000,40.5,42.6,38.4,38.7,12012.4333213209,0
+INAB.US,D,20231222,000000,38.4,40.2,35.4,37.2,11652.766655013898,0
+INAB.US,D,20231226,000000,37.5,42.9,36.603,42.9,7125.333326208,0
+INAB.US,D,20231227,000000,45,45,40.893,42.6,10237.633323095699,0
+INAB.US,D,20231228,000000,41.1,43.806,40.5,42.6,5127.533328205799,0
+INAB.US,D,20231229,000000,42.6,42.6,39.3,41.4,4244.999995755,0
+INAB.US,D,20240102,000000,41.1,42,39,39.6,4767.4666618992,0
+INAB.US,D,20240103,000000,39,39.3,36.6,37.2,4248.0999957519,0
+INAB.US,D,20240104,000000,37.2,41.997,37.2,41.7,4593.933328739399,0
+INAB.US,D,20240105,000000,41.7,43.755,40.551,41.7,4337.1999956628,0
+INAB.US,D,20240108,000000,40.2,46.881,40.2,45,6701.999993297999,0
+INAB.US,D,20240109,000000,46.2,52.5,45.54,50.7,12978.4666536882,0
+INAB.US,D,20240110,000000,50.1,57.9,49.2,49.8,13662.799986337199,0
+INAB.US,D,20240111,000000,51.9,51.9,43.5,46.2,9082.599990917399,0
+INAB.US,D,20240112,000000,48,48,44.403,45.6,2087.3999979125997,0
+INAB.US,D,20240116,000000,46.5,48.3,42.3,43.8,5318.7333280145995,0
+INAB.US,D,20240117,000000,43.485,45.9,42.6,45.6,3749.3666629172994,0
+INAB.US,D,20240118,000000,45.6,45.6,42.597,43.2,4562.7999954372,0
+INAB.US,D,20240119,000000,42.6,42.6,38.4,40.2,7614.666659051999,0
+INAB.US,D,20240122,000000,40.2,41.1,39.6,39.9,3226.5666634400995,0
+INAB.US,D,20240123,000000,40.5,41.7,39.3,40.2,3230.1999967698,0
+INAB.US,D,20240124,000000,40.5,42.297,38.697,39.3,7394.4333259388995,0
+INAB.US,D,20240125,000000,40.2,40.5,38.703,39,2478.9666641876997,0
+INAB.US,D,20240126,000000,39,39,38.4,39,1306.6666653599998,0
+INAB.US,D,20240129,000000,39.6,40.8,39.6,40.8,2762.9666639036996,0
+INAB.US,D,20240130,000000,40.8,41.7,40.014,40.5,3522.5666631440995,0
+INAB.US,D,20240131,000000,41.7,42,38.082,39,7305.133326028199,0
+INAB.US,D,20240201,000000,39,39.114,35.7,36,20645.733312687596,0
+INAB.US,D,20240202,000000,38.4,40.8,36,39.3,5986.366660680299,0
+INAB.US,D,20240205,000000,38.1,39,36.3,37.5,1442.333331891,0
+INAB.US,D,20240206,000000,37.5,37.8,36.3,36.9,3671.5666629950997,0
+INAB.US,D,20240207,000000,36.9,37.797,36.3,36.6,1480.2666651864,0
+INAB.US,D,20240208,000000,36.3,36.9,35.7,36.6,2604.9333307283996,0
+INAB.US,D,20240209,000000,37.2,37.59,34.5,36.3,5047.999994952,0
+INAB.US,D,20240212,000000,36.3,37.17,35.4,36,2209.8666644567998,0
+INAB.US,D,20240213,000000,35.988,36.3,34.8,36,958.6333323746999,0
+INAB.US,D,20240214,000000,36.3,38.4,33.3,33.6,15167.166651499498,0
+INAB.US,D,20240215,000000,34.8,34.8,32.4,33,7015.1333263182,0
+INAB.US,D,20240216,000000,34.5,34.5,32.403,33.3,1444.7999985551999,0
+INAB.US,D,20240220,000000,33.9,33.9,30.9,31.35,2679.6666639869995,0
+INAB.US,D,20240221,000000,32.1,32.1,30.3,30.9,3953.4999960464997,0
+INAB.US,D,20240222,000000,30.3,30.9,30,30.3,2964.0333303692996,0
+INAB.US,D,20240223,000000,30.6,30.621,28.062,28.59,7125.999992873999,0
+INAB.US,D,20240226,000000,29.4,30.3,28.5,29.538,8552.6999914473,0
+INAB.US,D,20240227,000000,29.1,34.2,29.1,33.3,8475.933324857398,0
+INAB.US,D,20240228,000000,33.3,34.8,30.969,34.5,5546.766661119899,0
+INAB.US,D,20240229,000000,34.5,34.8,32.85,33.3,4264.5666624021,0
+INAB.US,D,20240301,000000,33.9,34.797,31.8,32.7,4921.5999950784,0
+INAB.US,D,20240304,000000,32.7,36.3,32.7,36.3,5985.4999940145,0
+INAB.US,D,20240305,000000,36,38.4,35.4,37.2,9119.666657546999,0
+INAB.US,D,20240306,000000,39.9,40.5,34.2,34.5,12652.199987347798,0
+INAB.US,D,20240307,000000,35.1,36.9,35.1,36.6,4030.1666626364995,0
+INAB.US,D,20240308,000000,37.2,43.5,37.2,39,8590.999991408999,0
+INAB.US,D,20240311,000000,38.7,39,36.6,38.1,5488.1999945118,0
+INAB.US,D,20240312,000000,37.5,39,36.6,38.1,3783.8999962160997,0
+INAB.US,D,20240313,000000,39.6,40.2,37.5,37.5,3980.7333293525994,0
+INAB.US,D,20240314,000000,37.2,38.4,34.8,34.8,5148.2999948517,0
+INAB.US,D,20240315,000000,35.4,37.581,34.2,34.2,10874.699989125298,0
+INAB.US,D,20240318,000000,37.2,39,35.1,36.9,8124.8999918751,0
+INAB.US,D,20240319,000000,36.9,38.697,35.7,36,5453.4333278798995,0
+INAB.US,D,20240320,000000,36.6,39,36.6,38.4,4513.1333288201995,0
+INAB.US,D,20240321,000000,40.5,40.5,36.6,37.5,3996.0999960039,0
+INAB.US,D,20240322,000000,37.5,38.4,34.8,37.2,4722.366661944299,0
+INAB.US,D,20240325,000000,36.9,37.191,35.1,36,2661.666664005,0
+INAB.US,D,20240326,000000,35.4,37.8,34.803,37.5,18918.3999810816,0
+INAB.US,D,20240327,000000,36.6,38.1,35.7,36.3,2323.8999976760997,0
+INAB.US,D,20240328,000000,36,38.1,35.4,35.4,3120.5333302127997,0
+INAB.US,D,20240401,000000,35.1,35.403,34.2,34.5,4034.7999959651997,0
+INAB.US,D,20240402,000000,34.2,34.467,31.803,33,2374.4999976255,0
+INAB.US,D,20240403,000000,31.5,34.107,30.3,31.2,5839.3999941606,0
+INAB.US,D,20240404,000000,32.1,34.2,30.9,33.6,3219.0999967809,0
+INAB.US,D,20240405,000000,33.6,34.2,31.5,33,5082.899994917099,0
+INAB.US,D,20240408,000000,31.5,33.3,31.5,32.7,1674.5666649920997,0
+INAB.US,D,20240409,000000,33,33.6,32.7,32.7,76466.16659020049,0
+INAB.US,D,20240410,000000,34.8,35.4,30.9,33,233086.13310024719,0
+INAB.US,D,20240411,000000,31.2,36.597,30.9,34.5,43756.6999562433,0
+INAB.US,D,20240412,000000,33.3,34.2,27.492,33.3,38504.1332948292,0
+INAB.US,D,20240415,000000,32.1,32.7,29.4,30.6,12774.933320558399,0
+INAB.US,D,20240416,000000,30.9,30.9,28.968,29.409,6414.499993585499,0
+INAB.US,D,20240417,000000,30.036,31.5,29.1,30,6131.733327201599,0
+INAB.US,D,20240418,000000,29.7,31.5,29.7,31.5,4321.5666623451,0
+INAB.US,D,20240419,000000,30.6,32.1,29.7,30.45,9419.699990580299,0
+INAB.US,D,20240422,000000,31.2,31.2,29.85,29.997,7310.7333260226,0
+INAB.US,D,20240423,000000,30,31.2,28.2,31.2,9408.5999905914,0
+INAB.US,D,20240424,000000,32.1,32.1,30.3,31.8,5063.8666616027995,0
+INAB.US,D,20240425,000000,30.9,31.5,30.3,31.2,2324.4666643421997,0
+INAB.US,D,20240426,000000,30,31.2,29.7,31.2,1863.8999981360998,0
+INAB.US,D,20240429,000000,31.2,31.2,29.202,29.703,2698.5333306347998,0
+INAB.US,D,20240430,000000,29.412,31.5,29.412,30.6,1600.5333317327998,0
+INAB.US,D,20240501,000000,30.6,32.1,29.355,31.2,2455.5999975443997,0
+INAB.US,D,20240502,000000,30.3,32.1,30,30.6,6536.933326796399,0
+INAB.US,D,20240503,000000,31.5,31.5,30,30,2799.3333305339997,0
+INAB.US,D,20240506,000000,30.3,30.9,29.202,29.943,2191.1333311422,0
+INAB.US,D,20240507,000000,30.6,30.9,30,30.3,2199.0999978009,0
+INAB.US,D,20240508,000000,30,30.9,30,30.3,1676.2333316570998,0
+INAB.US,D,20240509,000000,30.3,30.9,29.4,30.3,3099.3333302339997,0
+INAB.US,D,20240510,000000,29.778,30.597,29.511,30.3,3591.0666630755995,0
+INAB.US,D,20240513,000000,30.9,30.9,29.772,30.6,1499.6999985003,0
+INAB.US,D,20240514,000000,31.2,31.5,30.174,31.2,3753.7333295795997,0
+INAB.US,D,20240515,000000,31.2,34.8,29.7,33.9,26684.466639982198,0
+INAB.US,D,20240516,000000,33.6,34.5,30,30.6,6214.199993785799,0
+INAB.US,D,20240517,000000,31.2,31.5,30.6,30.9,1249.8333320835,0
+INAB.US,D,20240520,000000,30.9,31.8,29.7,30.6,4619.566662047099,0
+INAB.US,D,20240521,000000,30.63,30.9,29.997,30.3,2265.9666644006998,0
+INAB.US,D,20240522,000000,30.6,32.4,30.3,31.5,2347.2666643193998,0
+INAB.US,D,20240523,000000,30.9,31.5,30.507,31.197,811.1666658554999,0
+INAB.US,D,20240524,000000,31.2,31.5,29.85,30.3,3715.0999962848996,0
+INAB.US,D,20240528,000000,31.2,31.5,30,31.5,2569.3666640972997,0
+INAB.US,D,20240529,000000,30.6,32.1,30,30.6,1488.3333318449997,0
+INAB.US,D,20240530,000000,31.5,31.5,30.6,30.9,1368.999998631,0
+INAB.US,D,20240531,000000,31.8,38.4,31.203,35.7,11474.1666551925,0
+INAB.US,D,20240603,000000,36.9,36.9,31.272,32.7,14602.966652063698,0
+INAB.US,D,20240604,000000,32.4,40.5,32.4,36.9,20871.366645795297,0
+INAB.US,D,20240605,000000,36,44.1,36,41.1,18311.1999816888,0
+INAB.US,D,20240606,000000,40.8,41.1,33.9,33.9,8827.933324505399,0
+INAB.US,D,20240607,000000,33,42.3,33,40.2,18452.999981546996,0
+INAB.US,D,20240610,000000,42.3,46.8,38.4,39.3,26226.433307106898,0
+INAB.US,D,20240611,000000,38.7,44.1,38.7,42,8189.033325144299,0
+INAB.US,D,20240612,000000,40.5,45,39.699,44.1,6975.0333263583,0
+INAB.US,D,20240613,000000,45.6,52.2,45,50.4,128210.39987178959,0
+INAB.US,D,20240614,000000,45,45,31.8,32.7,163893.33316943998,0
+INAB.US,D,20240617,000000,33.3,34.5,28.5,30,68272.23326506109,0
+INAB.US,D,20240618,000000,30,30.6,28.8,30,33286.933300046396,0
+INAB.US,D,20240620,000000,29.7,29.97,26.079,27.606,17696.966648969697,0
+INAB.US,D,20240621,000000,27.06,27.9,26.1,26.667,15102.266651564398,0
+INAB.US,D,20240624,000000,25.98,28.467,25.917,26.442,10058.799989941199,0
+INAB.US,D,20240625,000000,26.7,27.231,26.424,26.85,9610.7333237226,0
+INAB.US,D,20240626,000000,27.3,27.507,26.25,26.367,13708.266652958398,0
+INAB.US,D,20240627,000000,26.424,27.6,25.95,26.979,9972.766656693899,0
+INAB.US,D,20240628,000000,26.55,26.973,23.4,25.395,11451.5999885484,0
+INAB.US,D,20240701,000000,25.377,25.377,23.7,24.393,9619.699990380299,0
+INAB.US,D,20240702,000000,24.921,25.29,22.815,24.249,6575.966660090699,0
+INAB.US,D,20240703,000000,24.246,24.246,23.553,23.955,1918.9999980809998,0
+INAB.US,D,20240705,000000,23.955,24,23.382,24,3490.0999965098995,0
+INAB.US,D,20240708,000000,24.15,24.8985,24,24.675,5863.5333274698,0
+INAB.US,D,20240709,000000,24.303,25.818,24.009,25.818,3732.3333296009996,0
+INAB.US,D,20240710,000000,26.1,26.406,24.963,25.386,5653.3666610133,0
+INAB.US,D,20240711,000000,25.599,25.803,24.6005,25.203,4114.966662551699,0
+INAB.US,D,20240712,000000,27.15,27.15,25.3273,26.334,2431.5999975684,0
+INAB.US,D,20240715,000000,27.3,27.3,25.059,25.47,4985.233328348099,0
+INAB.US,D,20240716,000000,25.5,26.1,25.5,25.8,3703.7333296295997,0
+INAB.US,D,20240717,000000,26.091,26.373,25.203,25.995,2648.0666640185996,0
+INAB.US,D,20240718,000000,25.995,26.235,25.35,25.35,947.6999990522999,0
+INAB.US,D,20240719,000000,25.35,26.091,24.603,24.9,2176.0666644905996,0
+INAB.US,D,20240722,000000,25.2,26.7,25.083,26.178,3361.4999966385,0
+INAB.US,D,20240723,000000,25.8,26.541,25.497,25.866,3094.3999969056,0
+INAB.US,D,20240724,000000,25.86,26.262,25.2,25.38,4132.033329201299,0
+INAB.US,D,20240725,000000,25.38,26.4,24.06,24.384,3854.2666628123998,0
+INAB.US,D,20240726,000000,24.384,25.71,24.384,25.17,1808.8333315244997,0
+INAB.US,D,20240729,000000,26.757,26.757,24.18,25.08,3021.9666636446996,0
+INAB.US,D,20240730,000000,25.5,26.394,24.384,24.864,1467.0666651995998,0
+INAB.US,D,20240731,000000,25.176,25.761,24.6,25.197,1364.9999986349999,0
+INAB.US,D,20240801,000000,24.6,25.5,24.333,25.5,156.99999984299998,0
+INAB.US,D,20240802,000000,25.479,25.479,23.664,23.7,3353.0999966469,0
+INAB.US,D,20240805,000000,22.5,22.503,20.382,21.9,4704.133328629199,0
+INAB.US,D,20240806,000000,21.504,21.894,20.73,21.39,4240.5999957593995,0
+INAB.US,D,20240807,000000,21.6,22.29,21.21,21.27,1680.2999983196999,0
+INAB.US,D,20240808,000000,21.9,21.9,19.5,20.523,3481.5999965183996,0
+INAB.US,D,20240809,000000,20.994,22.5,20.514,20.967,1684.0666649825998,0
+INAB.US,D,20240812,000000,20.7,20.973,18.39,19.053,46778.999953221,0
+INAB.US,D,20240813,000000,19.818,19.818,18.645,19.47,6311.4999936885,0
+INAB.US,D,20240814,000000,19.65,19.98,17.691,18,3328.2666633383997,0
+INAB.US,D,20240815,000000,19.2,19.455,18,18.087,4750.299995249699,0
+INAB.US,D,20240816,000000,18.9,21.21,18.045,21,3998.8999960010997,0
+INAB.US,D,20240819,000000,20.73,20.73,17.85,18,12482.666654183999,0
+INAB.US,D,20240820,000000,18,18.6,15.06,15.825,13938.133319395198,0
+INAB.US,D,20240821,000000,17.04,17.31,15.6,16.272,6587.1333267462,0
+INAB.US,D,20240822,000000,17.1,17.301,15.603,15.603,3835.5666628310996,0
+INAB.US,D,20240823,000000,16.74,16.98,16.05,16.05,2751.0999972489,0
+INAB.US,D,20240826,000000,17.1,17.643,15,15.213,10418.199989581799,0
+INAB.US,D,20240827,000000,15.156,16.5,15.003,15.51,3316.9333300164,0
+INAB.US,D,20240828,000000,15.891,16.86,15.603,15.75,8094.199991905799,0
+INAB.US,D,20240829,000000,15.6,16.5,15,15.576,1507.2999984926998,0
+INAB.US,D,20240830,000000,15.966,16.47,15.45,15.792,1980.0333313533,0
+INAB.US,D,20240903,000000,15.573,16.056,15,15.003,7984.1666586824995,0
+INAB.US,D,20240904,000000,15,15.639,13.8,13.95,57845.133275488195,0
+INAB.US,D,20240905,000000,13.74,13.74,9.3,10.137,61858.96660480769,0
+INAB.US,D,20240906,000000,9.99,10.2,9.03,9.12,40197.833293135496,0
+INAB.US,D,20240909,000000,9.012,9.65148,8.77503,9.15,10488.233322845099,0
+INAB.US,D,20240910,000000,9.3003,9.744,8.433,9.063,8773.733324559598,0
+INAB.US,D,20240911,000000,9.3,9.6,9,9.078,4324.7333290086,0
+INAB.US,D,20240912,000000,9.222,9.291,9,9.036,3596.0666630705996,0
+INAB.US,D,20240913,000000,9.036,9.9,9.009,9.495,3415.0333299183,0
+INAB.US,D,20240916,000000,9.6,9.6,9,9.165,4075.2999959246995,0
+INAB.US,D,20240917,000000,9.297,10.197,9,9.909,9941.5666567251,0
+INAB.US,D,20240918,000000,9.9,10.5,9.9,9.9,9063.799990936199,0
+INAB.US,D,20240919,000000,9.999,10.197,9.633,9.633,5567.6999944323,0
+INAB.US,D,20240920,000000,9.633,9.894,9.219,9.429,2662.3999973376,0
+INAB.US,D,20240923,000000,9.429,9.9,9.15,9.237,9729.2333236041,0
+INAB.US,D,20240924,000000,9.237,9.894,9.237,9.237,4835.0333284983,0
+INAB.US,D,20240925,000000,9.237,9.597,9.15,9.357,2803.7333305295997,0
+INAB.US,D,20240926,000000,9.357,9.357,8.4,8.55,12058.6999879413,0
+INAB.US,D,20240927,000000,8.55,8.85,8.4,8.574,7205.133326128199,0
+INAB.US,D,20240930,000000,8.574,8.7,7.821,8.1,12602.966654063699,0
+INAB.US,D,20241001,000000,8.1,8.1,7.089,7.713,18939.466647727197,0
+INAB.US,D,20241002,000000,7.8,8.07,7.773,7.905,14015.4999859845,0
+INAB.US,D,20241003,000000,8.199,8.61297,7.905,7.92,8641.799991358199,0
+INAB.US,D,20241004,000000,7.92,8.1,7.8,7.899,7407.8333259255,0
+INAB.US,D,20241007,000000,7.899,8.27997,7.206,7.65,15316.999984682998,0
+INAB.US,D,20241008,000000,7.65,7.797,6.51,6.756,14796.2999852037,0
+INAB.US,D,20241009,000000,7.155,7.485,6.759,6.9,32195.999967803997,0
+INAB.US,D,20241010,000000,6.864,7.008,6.66,6.897,9605.0666570616,0
+INAB.US,D,20241011,000000,6.903,7.137,6.6,6.753,10991.2666556754,0
+INAB.US,D,20241014,000000,6.9,7.08,6.75,6.81,32781.2999672187,0
+INAB.US,D,20241015,000000,7.08,7.23,6.753,7.02,9744.0999902559,0
+INAB.US,D,20241016,000000,6.663,6.993,6.594,6.867,12850.2333204831,0
+INAB.US,D,20241017,000000,6.867,6.903,6.621,6.903,9803.8666568628,0
+INAB.US,D,20241018,000000,6.9,8.19,6.9,8.13,48573.69995142629,0
+INAB.US,D,20241021,000000,8.28,16.698,8.1,14.25,1052495.7656141708,0
+INAB.US,D,20241022,000000,12.3,12.3,9.591,9.84,135106.93319822638,0
+INAB.US,D,20241023,000000,9.27,9.735,8.415,9.72,47065.999952934,0
+INAB.US,D,20241024,000000,9.681,9.9,8.598,9.603,21343.233311990098,0
+INAB.US,D,20241025,000000,9.9,9.9,8.96403,9.3,14350.8999856491,0
+INAB.US,D,20241028,000000,9.447,9.447,8.634,9.027,9407.4666572592,0
+INAB.US,D,20241029,000000,8.82,8.823,8.1,8.238,16619.499983380498,0
+INAB.US,D,20241030,000000,8.076,8.397,7.908,8.103,2250.5999977494,0
+INAB.US,D,20241031,000000,8.103,8.733,7.863,8.406,8719.3666579473,0
+INAB.US,D,20241101,000000,8.406,8.84697,8.163,8.592,6949.6333263837,0
+INAB.US,D,20241104,000000,8.514,12.3,8.4,9.141,243360.6330899727,0
+INAB.US,D,20241105,000000,9.141,12.126,9.003,11.07,79618.43325371489,0
+INAB.US,D,20241106,000000,10.8,10.8,9.3,10.011,19806.8333135265,0
+INAB.US,D,20241107,000000,9.78,10.53,9.18,9.918,19758.2666469084,0
+INAB.US,D,20241108,000000,10.35,10.494,9.63,10.308,10309.6333230237,0
+INAB.US,D,20241111,000000,10.5,10.5,9.651,9.96,6619.3666600473,0
+INAB.US,D,20241112,000000,9.9,10.998,9.75282,10.497,14975.566651691099,0
+INAB.US,D,20241113,000000,9.033,10.35,9.018,9.501,23945.2999760547,0
+INAB.US,D,20241114,000000,9.504,11.1,9.504,10.08,15210.133318123198,0
+INAB.US,D,20241115,000000,10.083,10.854,9.333,10.059,17823.7999821762,0
+INAB.US,D,20241118,000000,10.359,10.5,9.642,9.948,9843.7999901562,0
+INAB.US,D,20241119,000000,9.69,10.05,9.435,9.51,10346.0333229873,0
+INAB.US,D,20241120,000000,9.51,9.648,9.168,9.645,4093.5999959063997,0
+INAB.US,D,20241121,000000,9.678,10.5,9.108,9.6,18240.7333150926,0
+INAB.US,D,20241122,000000,9.6,9.81,9.321,9.528,5675.0999943249,0
+INAB.US,D,20241125,000000,9.528,9.747,9,9.114,10801.833322531498,0
+INAB.US,D,20241126,000000,9.45,9.6,8.85003,9.3,11890.6999881093,0
+INAB.US,D,20241127,000000,9.3,9.63,8.7,8.886,9782.999990216998,0
+INAB.US,D,20241129,000000,9.165,9.27,8.898,9.141,4023.6666626429997,0
+INAB.US,D,20241202,000000,9.297,12.3,9.153,11.04,161205.09983879488,0
+INAB.US,D,20241203,000000,10.734,10.95,9.462,9.576,44813.166621853496,0
+INAB.US,D,20241204,000000,9.9,9.9,9,9.036,14743.9666519227,0
+INAB.US,D,20241205,000000,9.3,9.3,8.7,9,21329.7999786702,0
+INAB.US,D,20241206,000000,9.336,9.378,8.88,9.27,17107.5999828924,0
+INAB.US,D,20241209,000000,9.09,10.194,9.09,10.083,24829.2999751707,0
+INAB.US,D,20241210,000000,10.8,10.8,8.997,9.15,39102.0999608979,0
+INAB.US,D,20241211,000000,9.3,9.636,9.1095,9.633,10184.599989815399,0
+INAB.US,D,20241212,000000,9.39,9.87,8.55,8.718,11616.1666550505,0
+INAB.US,D,20241213,000000,8.766,9,8.409,8.544,9038.2666576284,0
+INAB.US,D,20241216,000000,9,9,8.274,8.448,7583.099992416899,0
+INAB.US,D,20241217,000000,8.7,9.492,8.4,8.64,20403.166646263497,0
+INAB.US,D,20241218,000000,8.64,8.97,8.055,8.055,8755.8999912441,0
+INAB.US,D,20241219,000000,7.95,8.07,7.212,7.212,23286.7666433799,0
+INAB.US,D,20241220,000000,6.93,7.656,6.909,7.464,44326.4999556735,0
+INAB.US,D,20241223,000000,7.614,7.797,6.909,7.2,22113.5333112198,0
+INAB.US,D,20241224,000000,7.2,7.5,6.945,7.038,17555.699982444297,0
+INAB.US,D,20241226,000000,7.32,7.767,7.05,7.632,22750.699977249296,0
+INAB.US,D,20241227,000000,7.8,8.25,7.224,8.1,36121.766630544895,0
+INAB.US,D,20241230,000000,8.37,8.4,7.215,8.07,18504.599981495398,0
+INAB.US,D,20241231,000000,8.37,8.37,7.5,7.716,22761.9333105714,0
+INAB.US,D,20250102,000000,7.908,8.43,7.674,8.406,26222.533307110796,0
+INAB.US,D,20250103,000000,8.85,9.6,8.166,8.742,24405.5999755944,0
+INAB.US,D,20250106,000000,9.12,11.55,8.862,10.44,126222.09987377789,0
+INAB.US,D,20250107,000000,10.5,10.95,9.63,10.35,28426.733304906596,0
+INAB.US,D,20250108,000000,10.5,10.572,9,9.378,27612.566639054097,0
+INAB.US,D,20250110,000000,9.939,10.497,9.174,9.699,23455.5666432111,0
+INAB.US,D,20250113,000000,10.476,10.668,9.195,9.51,44725.1666219415,0
+INAB.US,D,20250114,000000,9.834,10.089,9.3,9.495,25006.199974993797,0
+INAB.US,D,20250115,000000,8.907,9.606,8.4,9.09,22848.066643818598,0
+INAB.US,D,20250116,000000,8.832,9.81,8.46,8.898,13349.1666533175,0
+INAB.US,D,20250117,000000,8.631,9.36,8.13,8.886,13616.2333197171,0
+INAB.US,D,20250121,000000,9,9.057,8.325,8.58,16644.0666500226,0
+INAB.US,D,20250122,000000,8.322,8.7,7.701,7.731,24596.5999754034,0
+INAB.US,D,20250123,000000,8.406,8.763,8.085,8.604,10138.466656528199,0
+INAB.US,D,20250124,000000,8.4,8.55,8.16,8.25,15963.2666507034,0
+INAB.US,D,20250127,000000,8.4,8.505,7.95,8.019,22294.033311039297,0
+INAB.US,D,20250128,000000,8.55,8.55,7.857,8.214,8291.0666583756,0
+INAB.US,D,20250129,000000,7.968,8.39115,7.551,8.034,12771.399987228599,0
+INAB.US,D,20250130,000000,8.1,8.1,7.299,7.437,24330.433309002896,0
+INAB.US,D,20250131,000000,7.518,7.761,7.443,7.674,5915.666660751,0
+INAB.US,D,20250203,000000,7.203,7.665,7.056,7.53,14447.633318885699,0
+INAB.US,D,20250204,000000,7.665,7.794,7.29003,7.614,10961.1999890388,0
+INAB.US,D,20250205,000000,7.791,9,7.791,8.607,28635.8333046975,0
+INAB.US,D,20250206,000000,8.661,8.661,7.95,8.31,11779.6333215537,0
+INAB.US,D,20250207,000000,8.4,8.436,7.635,7.8,12868.199987131798,0
+INAB.US,D,20250210,000000,7.8,8.37,7.8,8.103,17297.5999827024,0
+INAB.US,D,20250211,000000,11.958,12.531,8.7,9.204,7561146.725772186,0
+INAB.US,D,20250212,000000,8.433,9.53097,7.854,8.727,417652.2329156811,0
+INAB.US,D,20250213,000000,9.687,10.035,8.814,9.693,459589.1328737442,0
+INAB.US,D,20250214,000000,9.411,9.858,8.697,8.724,279151.03305418225,0
+INAB.US,D,20250218,000000,8.253,8.535,7.551,8.01,213869.43311946388,0
+INAB.US,D,20250219,000000,8.1,8.949,7.665,8.829,158959.7665077069,0
+INAB.US,D,20250220,000000,8.52,9,8.202,8.58,115803.16655086349,0
+INAB.US,D,20250221,000000,8.4,8.667,7.899,8.145,72183.09992781689,0
+INAB.US,D,20250224,000000,8.4,8.67,7.95,8.214,55735.49994426449,0
+INAB.US,D,20250225,000000,8.283,8.283,7.575,7.653,49796.333283536995,0
+INAB.US,D,20250226,000000,7.503,8.247,7.503,7.995,30073.699969926296,0
+INAB.US,D,20250227,000000,8.058,8.058,7.353,7.602,41534.29995846569,0
+INAB.US,D,20250228,000000,7.584,8.202,7.35,8.073,95090.66657157599,0
+INAB.US,D,20250303,000000,8.295,8.685,7.623,7.8,118289.03321504428,0
+INAB.US,D,20250304,000000,7.5,7.797,6.948,7.767,59698.766606967896,0
+INAB.US,D,20250305,000000,7.47,8.241,7.383,8.04,47631.26661903539,0
+INAB.US,D,20250306,000000,7.8,8.211,7.725,7.761,36545.766630120896,0
+INAB.US,D,20250307,000000,7.59,7.632,7.2,7.407,47338.1666193285,0
+INAB.US,D,20250310,000000,7.863,7.863,7.284,7.383,51564.49994843549,0
+INAB.US,D,20250311,000000,7.2,7.554,6.762,7.284,59030.1999409698,0
+INAB.US,D,20250312,000000,7.188,7.62,7.101,7.464,30488.766636177897,0
+INAB.US,D,20250313,000000,7.575,7.575,6.519,6.789,61931.4999380685,0
+INAB.US,D,20250314,000000,6.897,7.08,6.402,6.762,43211.8999567881,0
+INAB.US,D,20250317,000000,6.675,7.092,6.54,6.786,31513.433301819896,0
+INAB.US,D,20250318,000000,6.825,7.089,6.561,6.855,28019.4999719805,0
+INAB.US,D,20250319,000000,6.75,7.35,6.75,7.077,22438.566644228096,0
+INAB.US,D,20250320,000000,7.122,7.5,6.903,6.987,18952.066647714597,0
+INAB.US,D,20250321,000000,6.777,7.194,6.747,6.981,21682.8999783171,0
+INAB.US,D,20250324,000000,7.2,7.2,6.75,6.837,20897.866645768798,0
+INAB.US,D,20250325,000000,6.9,6.9,6.3,6.528,27983.666638682997,0
+INAB.US,D,20250326,000000,6.582,6.66,5.727,6.27,67151.29993284869,0
+INAB.US,D,20250327,000000,6,6.357,6,6.243,16904.5333164288,0
+INAB.US,D,20250328,000000,6.3,6.3,5.736,5.883,23957.5999760424,0
+INAB.US,D,20250331,000000,5.802,5.937,4.869,4.98,63546.499936453496,0
+INAB.US,D,20250401,000000,5.04,5.4,4.992,5.181,22528.799977471197,0
+INAB.US,D,20250402,000000,4.992,5.394,4.86,5.118,23510.0666431566,0
+INAB.US,D,20250403,000000,5.34,5.34,4.692,4.836,33863.7999661362,0
+INAB.US,D,20250404,000000,4.92,4.92,4.11,4.533,47781.433285551895,0
+INAB.US,D,20250407,000000,4.695,4.695,4.32,4.446,21761.666644905,0
+INAB.US,D,20250408,000000,4.47,4.884,4.356,4.497,17386.7999826132,0
+INAB.US,D,20250409,000000,4.383,4.59,3.99,4.581,39576.533293756795,0
+INAB.US,D,20250410,000000,4.551,4.686,4.347,4.413,11571.1999884288,0
+INAB.US,D,20250411,000000,4.44,4.59,4.356,4.563,20301.2666463654,0
+INAB.US,D,20250414,000000,4.5,4.92,4.377,4.776,22807.699977192297,0
+INAB.US,D,20250415,000000,4.704,5.007,4.653,4.896,8097.033325236299,0
+INAB.US,D,20250416,000000,5.04,5.247,4.566,4.728,21067.533312265798,0
+INAB.US,D,20250417,000000,4.746,4.947,4.704,4.827,15584.466651082199,0
+INAB.US,D,20250421,000000,4.887,5.01,4.74,4.986,13577.299986422699,0
+INAB.US,D,20250422,000000,5.1,5.298,4.953,5.235,17045.399982954597,0
+INAB.US,D,20250423,000000,5.268,5.628,5.235,5.475,17911.8333154215,0
+INAB.US,D,20250424,000000,5.31,5.817,5.31,5.55,25881.366640785298,0
+INAB.US,D,20250425,000000,5.49,5.682,5.289,5.679,21522.199978477798,0
+INAB.US,D,20250428,000000,5.7,5.7,5.178,5.34,19568.399980431597,0
+INAB.US,D,20250429,000000,5.568,5.7,5.112,5.16,26563.233306770097,0
+INAB.US,D,20250430,000000,5.25,5.28,5.043,5.07,14301.999985698,0
+INAB.US,D,20250501,000000,5.202,5.22,5.016,5.097,16576.9666500897,0
+INAB.US,D,20250502,000000,5.01,5.25,4.968,5.085,26422.499973577498,0
+INAB.US,D,20250505,000000,5.1,5.238,4.95,5.004,18259.366648407296,0
+INAB.US,D,20250506,000000,5.1,5.1,4.743,4.914,41931.6332914017,0
+INAB.US,D,20250507,000000,4.947,4.95,4.74,4.935,24948.666641718,0
+INAB.US,D,20250508,000000,5.04,5.1,4.8183,5.037,23982.033309351296,0
+INAB.US,D,20250509,000000,5.034,5.034,4.686,4.722,16596.766650069898,0
+INAB.US,D,20250512,000000,4.803,4.917,4.65,4.89,41547.066625119594,0
+INAB.US,D,20250513,000000,4.83,4.9467,4.65,4.8,20146.4666465202,0
+INAB.US,D,20250514,000000,4.56,4.782,4.35,4.401,89336.3665773303,0
+INAB.US,D,20250515,000000,3.66,4.023,3.36,3.975,595413.23273792,0
+INAB.US,D,20250516,000000,3.9,3.945,3.6,3.861,88886.03324444729,0
+INAB.US,D,20250519,000000,3.9,3.9,3.603,3.75,33948.5332993848,0
+INAB.US,D,20250520,000000,3.69,4.143,3.609,3.9,64046.9332692864,0
+INAB.US,D,20250521,000000,3.87,3.957,3.72,3.78,43463.466623203196,0
+INAB.US,D,20250522,000000,3.9,4.068,3.801,3.984,26685.299973314697,0
+INAB.US,D,20250523,000000,3.987,4.5,3.9,4.347,88078.333245255,0
+INAB.US,D,20250527,000000,4.5,4.74,4.203,4.317,130498.53320283479,0
+INAB.US,D,20250528,000000,4.368,4.599,3.96603,4.26,109621.23322371209,0
+INAB.US,D,20250529,000000,4.47,5.61,4.356,4.602,950624.4657160421,0
+INAB.US,D,20250530,000000,4.26,4.563,3.855,4.446,1690720.5983092792,0
+INAB.US,D,20250602,000000,4.02,4.2,3.906,4.011,553364.9994466349,0
+INAB.US,D,20250603,000000,4.05,4.05,3.54,3.711,275551.29972444865,0
+INAB.US,D,20250604,000000,3.3,3.717,3.03,3.675,321965.36634470127,0
+INAB.US,D,20250605,000000,3.564,3.741,3.372,3.603,128688.56653797808,0
+INAB.US,D,20250606,000000,3.58,4.17,2.85,4.17,528251,0
+INAB.US,D,20250609,000000,3.605,3.66,2.82,3.08,1485541,0
+INAB.US,D,20250610,000000,3.04,3.1193,2.8606,2.88,291730,0
+INAB.US,D,20250611,000000,2.89,2.895,2.4597,2.54,532900,0
+INAB.US,D,20250612,000000,2.55,2.55,2.36,2.38,250524,0
+INAB.US,D,20250613,000000,2.33,2.3551,2.22,2.26,175733,0
+INAB.US,D,20250616,000000,2.28,2.29,2.13,2.21,246734,0
+INAB.US,D,20250617,000000,2.21,2.2681,2.1,2.14,116073,0
+INAB.US,D,20250618,000000,2.13,2.221392,2.06,2.13,134650,0
+INAB.US,D,20250620,000000,2.15,2.23,2.11,2.18,155395,0
+INAB.US,D,20250623,000000,2.17,2.31,2.16,2.23,249639,0
+INAB.US,D,20250624,000000,2.25,2.3,2.2,2.24,187590,0
+INAB.US,D,20250625,000000,2.25,2.3,2.13,2.18,136871,0
+INAB.US,D,20250626,000000,2.2,2.2,2.1,2.16,130357,0
+INAB.US,D,20250627,000000,2.17,2.19,2.11,2.13,134754,0
+INAB.US,D,20250630,000000,2.13,2.18,2.06,2.09,147011,0
+INAB.US,D,20250701,000000,2.09,2.135,2.06,2.07,107209,0
+INAB.US,D,20250702,000000,2.07,2.19,2.05,2.16,209402,0
+INAB.US,D,20250703,000000,2.12,2.3,2.12,2.18,98996,0
+INAB.US,D,20250707,000000,2.18,2.195,2.1,2.1,96237,0
+INAB.US,D,20250708,000000,2.13,2.21,2.12,2.2,60247,0
+INAB.US,D,20250709,000000,2.26,2.51,2.255,2.49,351412,0
+INAB.US,D,20250710,000000,2.53,2.5343,2.24,2.29,296570,0
+INAB.US,D,20250711,000000,2.28,2.32,2.21,2.29,132454,0
+INAB.US,D,20250714,000000,2.32,2.36,2.21,2.22,141493,0
+INAB.US,D,20250715,000000,2.22,2.27,2.144,2.165,107050,0
+INAB.US,D,20250716,000000,2.17,2.24,2.16,2.2,163364,0
+INAB.US,D,20250717,000000,2.21,2.25,2.15,2.2,167931,0
+INAB.US,D,20250718,000000,2.2,2.23,2.13,2.17,104638,0
+INAB.US,D,20250721,000000,2.2,2.33,2.17,2.3,173984,0
+INAB.US,D,20250722,000000,2.33,2.3852,2.3,2.37,121525,0
+INAB.US,D,20250723,000000,2.38,2.49,2.33,2.46,168087,0
+INAB.US,D,20250724,000000,2.48,2.4855,2.345,2.41,99289,0
+INAB.US,D,20250725,000000,2.42,2.46,2.3,2.44,120647,0
+INAB.US,D,20250728,000000,2.46,2.57,2.33,2.35,175884,0
+INAB.US,D,20250729,000000,2.38,2.38,2.15,2.2,159809,0
+INAB.US,D,20250730,000000,2.26,2.26,2.12,2.15,123136,0
+INAB.US,D,20250731,000000,2.16,2.1882,2.11,2.13,47514,0
+INAB.US,D,20250801,000000,2.1,2.19,2.07,2.11,125652,0
+INAB.US,D,20250804,000000,2.1,2.1,1.98,2.09,127334,0
+INAB.US,D,20250805,000000,2.15,2.1799,2.09,2.17,83327,0
+INAB.US,D,20250806,000000,2.16,2.19,2.011,2.1,98264,0
+INAB.US,D,20250807,000000,2.14,2.18,2.07,2.15,56863,0
+INAB.US,D,20250808,000000,2.15,2.38,2.15,2.31,158933,0
+INAB.US,D,20250811,000000,2.34,2.3596,2.27,2.27,85795,0
+INAB.US,D,20250812,000000,2.28,2.3022,2.22,2.25,49668,0
+INAB.US,D,20250813,000000,2.24,2.3,2.2,2.29,75762,0
+INAB.US,D,20250814,000000,2.26,2.4,2.26,2.4,65827,0
+INAB.US,D,20250815,000000,2.41,2.4599,2.3,2.37,112505,0
+INAB.US,D,20250818,000000,2.33,2.44,2.32,2.39,70710,0
+INAB.US,D,20250819,000000,2.35,2.39,2.2288,2.28,62672,0
+INAB.US,D,20250820,000000,2.26,2.26,2.1004,2.21,58510,0
+INAB.US,D,20250821,000000,2.17,2.2866,2.13,2.24,71912,0
+INAB.US,D,20250822,000000,2.24,2.34,2.227,2.26,46164,0
+INAB.US,D,20250825,000000,2.26,2.2925,2.18,2.19,34559,0
+INAB.US,D,20250826,000000,2.19,2.25,2.19,2.24,30261,0
+INAB.US,D,20250827,000000,2.25,2.3,2.1677,2.28,61360,0
+INAB.US,D,20250828,000000,2.3,2.3,2.24,2.26,33907,0
+INAB.US,D,20250829,000000,2.26,2.2699,2.1852,2.21,20523,0
+INAB.US,D,20250902,000000,2.22,2.22,2.18,2.21,26629,0
+INAB.US,D,20250903,000000,2.22,2.2627,2.2,2.215,21588,0
+INAB.US,D,20250904,000000,2.21,2.21,2.141,2.18,33553,0
+INAB.US,D,20250905,000000,2.1501,2.19,2.09,2.165,43228,0
+INAB.US,D,20250908,000000,2.16,2.18,2.1,2.16,24542,0
+INAB.US,D,20250909,000000,2.16,2.16,1.982,2.013,107122,0
+INAB.US,D,20250910,000000,2,2.04,1.91,1.91,69367,0
+INAB.US,D,20250911,000000,1.93,2.1204,1.93,2.09,48445,0
+INAB.US,D,20250912,000000,2.1,2.2,2.0101,2.1,70202,0
+INAB.US,D,20250915,000000,2.11,2.165,1.99,2,72815,0
+INAB.US,D,20250916,000000,2.02,2.06,1.99,2.02,38005,0
+INAB.US,D,20250917,000000,2.04,2.06,1.9824,2,45054,0
+INAB.US,D,20250918,000000,2.01,2.09,1.99,2.06,37835,0
+INAB.US,D,20250919,000000,2.06,2.1108,2,2,60949,0
+INAB.US,D,20250922,000000,2.04,2.17,2.01,2.11,73915,0
+INAB.US,D,20250923,000000,2.11,2.1799,2.04,2.05,52521,0
+INAB.US,D,20250924,000000,2.06,2.1313,2.05,2.09,31363,0
+INAB.US,D,20250925,000000,2.09,2.12,2.037,2.09,28189,0
+INAB.US,D,20250926,000000,2.13,2.34,2.13,2.29,269312,0
+INAB.US,D,20250929,000000,2.28,2.4893,2.23,2.26,254516,0
+INAB.US,D,20250930,000000,2.24,2.32,2.1549,2.17,50056,0
+INAB.US,D,20251001,000000,2.14,2.3,2.14,2.26,20389,0
+INAB.US,D,20251002,000000,2.28,2.49,2.2553,2.29,187791,0
+INAB.US,D,20251003,000000,2.29,2.4679,2.29,2.39,44962,0
+INAB.US,D,20251006,000000,2.39,2.425,2.33,2.35,52195,0
+INAB.US,D,20251007,000000,2.34,2.4899,2.3049,2.46,118380,0
+INAB.US,D,20251008,000000,2.48,2.65,2.32,2.41,158477,0
+INAB.US,D,20251009,000000,2.4,2.5107,2.3,2.33,41986,0
+INAB.US,D,20251010,000000,2.26,2.3428,2.1,2.1,81057,0
+INAB.US,D,20251013,000000,2.1,2.29,2.1,2.17,26978,0
+INAB.US,D,20251014,000000,2.18,2.185,2.08,2.16,32896,0
+INAB.US,D,20251015,000000,2.14,2.2847,2.09,2.13,28650,0
+INAB.US,D,20251016,000000,2.15,2.175,2.04,2.11,66996,0
+INAB.US,D,20251017,000000,2.0501,2.0927,2.04,2.07,42341,0
+INAB.US,D,20251020,000000,2.11,2.16,2.09,2.15,19794,0
+INAB.US,D,20251021,000000,2.12,2.18,2.09,2.09,17637,0
+INAB.US,D,20251022,000000,2.05,2.12,2.04,2.08,47487,0
+INAB.US,D,20251023,000000,2.08,2.1599,2.04,2.1,41592,0
+INAB.US,D,20251024,000000,2.1,2.16,2.07,2.14,14718,0
+INAB.US,D,20251027,000000,2.12,2.15,2.04,2.1,185155,0
+INAB.US,D,20251028,000000,2.08,2.14,2.06,2.1,49659,0
+INAB.US,D,20251029,000000,2.08,2.1,1.98,2,79273,0
+INAB.US,D,20251030,000000,2,2.0492,1.95,1.99,72362,0
+INAB.US,D,20251031,000000,1.97,2.02,1.92,1.95,95871,0
+INAB.US,D,20251103,000000,1.95,1.95,1.8201,1.88,68548,0
+INAB.US,D,20251104,000000,1.96,2.14,1.54,1.65,276511,0
+INAB.US,D,20251105,000000,1.63,1.7,1.6,1.63,54218,0
+INAB.US,D,20251106,000000,1.65,1.7297,1.64,1.66,74917,0
+INAB.US,D,20251107,000000,1.6,1.75,1.5301,1.55,90098,0
+INAB.US,D,20251110,000000,1.61,1.8,1.56,1.72,84929,0
+INAB.US,D,20251111,000000,1.72,1.89,1.66,1.68,54606,0
+INAB.US,D,20251112,000000,1.67,1.7,1.64,1.7,27982,0
+INAB.US,D,20251113,000000,1.67,1.77,1.6236,1.64,60805,0
+INAB.US,D,20251114,000000,1.59,1.7,1.59,1.59,43283,0
+INAB.US,D,20251117,000000,1.59,1.72,1.5801,1.59,36747,0
+INAB.US,D,20251118,000000,1.62,1.6696,1.575,1.64,73355,0
+INAB.US,D,20251119,000000,1.64,1.6516,1.6,1.62,34912,0
+INAB.US,D,20251120,000000,1.68,1.7299,1.59,1.59,77242,0
+INAB.US,D,20251121,000000,1.62,1.7499,1.5603,1.7,49578,0
+INAB.US,D,20251124,000000,1.7,1.98,1.6844,1.96,174024,0
+INAB.US,D,20251125,000000,1.96,1.9999,1.89,1.89,37316,0
+INAB.US,D,20251126,000000,1.91,2.085,1.88,2.01,63508,0
+INAB.US,D,20251128,000000,1.98,2.04,1.98,1.98,19420,0
+INAB.US,D,20251201,000000,2.05,2.108,1.95,1.96,68065,0
+INAB.US,D,20251202,000000,1.95,1.97,1.77,1.78,62268,0
+INAB.US,D,20251203,000000,1.8,1.81,1.73,1.75,20426,0
+INAB.US,D,20251204,000000,1.78,1.84,1.76,1.82,36168,0
+INAB.US,D,20251205,000000,1.85,1.8899,1.76,1.77,26186,0
+INAB.US,D,20251208,000000,1.82,1.8285,1.77,1.78,26476,0
+INAB.US,D,20251209,000000,1.77,1.79,1.7,1.72,40676,0
+INAB.US,D,20251210,000000,1.7,1.8,1.7,1.77,39157,0
+INAB.US,D,20251211,000000,1.76,1.79,1.71,1.73,32085,0
+INAB.US,D,20251212,000000,1.76,1.87,1.67,1.68,86115,0
+INAB.US,D,20251215,000000,1.72,1.7211,1.53,1.6,74825,0
+INAB.US,D,20251216,000000,1.55,1.565,1.445,1.5,74040,0
+INAB.US,D,20251217,000000,1.5,1.5,1.38,1.42,51065,0
+INAB.US,D,20251218,000000,1.41,1.41,1.32,1.38,74539,0
+INAB.US,D,20251219,000000,1.46,1.48,1.17,1.21,10753526,0
+INAB.US,D,20251222,000000,1.21,1.58,1.2,1.55,758175,0
+INAB.US,D,20251223,000000,1.55,1.79,1.35,1.75,519454,0
+INAB.US,D,20251224,000000,1.74,2,1.71,2,287323,0
+INAB.US,D,20251226,000000,1.92,2.24,1.8201,2.23,291361,0
+INAB.US,D,20251229,000000,2.2,2.235,1.9301,2.01,242779,0
+INAB.US,D,20251230,000000,2.02,2.34,2.02,2.33,233488,0
+INAB.US,D,20251231,000000,2.31,2.3775,2.235,2.34,110547,0
+INAB.US,D,20260102,000000,2.32,2.59,2.25,2.46,258729,0
+INAB.US,D,20260105,000000,2.53,2.53,2.39,2.47,90642,0
+INAB.US,D,20260106,000000,2.475,2.6,2.33,2.47,112455,0
+INAB.US,D,20260107,000000,2.48,2.6,2.39,2.5,105599,0
+INAB.US,D,20260108,000000,2.5,2.501,2.15,2.4,247378,0
+INAB.US,D,20260109,000000,2.35,2.55,2.2219,2.35,189294,0
+INAB.US,D,20260112,000000,2.34,2.35,2.1,2.18,152166,0
+INAB.US,D,20260113,000000,2.21,2.24,2.12,2.17,78511,0
+INAB.US,D,20260114,000000,2.15,2.31,2.15,2.21,71096,0
+INAB.US,D,20260115,000000,2.22,2.5,2.17,2.32,123013,0
+INAB.US,D,20260116,000000,2.31,2.73,2.265,2.59,236622,0
+INAB.US,D,20260120,000000,2.58,2.6148,2.36,2.36,136955,0
+INAB.US,D,20260121,000000,2.37,2.54,2.3,2.33,59469,0
+INAB.US,D,20260122,000000,2.36,2.53,2.31,2.48,30990,0
+INAB.US,D,20260123,000000,2.49,2.5,2.4,2.4,53745,0
+INAB.US,D,20260126,000000,2.33,2.4,2.2,2.2,85917,0
+INAB.US,D,20260127,000000,2.18,2.255,2.05,2.07,57415,0
+INAB.US,D,20260128,000000,2.09,2.17,1.96,1.96,66458,0
+INAB.US,D,20260129,000000,1.96,2.05,1.91,2,63152,0
+INAB.US,D,20260130,000000,1.97,2.03,1.87,1.97,36330,0
+INAB.US,D,20260202,000000,1.93,2,1.88,1.96,49038,0
+INAB.US,D,20260203,000000,1.96,2.09,1.95,1.99,61132,0
+INAB.US,D,20260204,000000,2.02,2.14,1.95,1.96,29977,0
+INAB.US,D,20260205,000000,1.96,1.96,1.88,1.9,73878,0
+INAB.US,D,20260206,000000,1.9,2.03,1.85,1.99,36804,0
+INAB.US,D,20260209,000000,1.96,2.07,1.92,2,58719,0
+INAB.US,D,20260210,000000,1.99,2.05,1.89,1.91,25966,0
+INAB.US,D,20260211,000000,1.92,2.02,1.86,1.99,41713,0
+INAB.US,D,20260212,000000,1.97,2.05,1.7,1.85,49340,0
+INAB.US,D,20260213,000000,1.814,1.9,1.78,1.78,29567,0
+INAB.US,D,20260217,000000,1.75,1.79,1.72,1.72,42003,0
+INAB.US,D,20260218,000000,1.73,1.7899,1.66,1.68,34102,0
diff --git a/daily/us/nasdaq stocks/2/inbkz.us.txt b/daily/us/nasdaq stocks/2/inbkz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b6ce0c80e0f4b7a1b00febbc78d8fd9109eb2e0d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/inbkz.us.txt	
@@ -0,0 +1,1418 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INBKZ.US,D,20190617,000000,25,25.5,24.819,25.4,151060,0
+INBKZ.US,D,20190618,000000,25.3,25.75,25.29,25.55,61220,0
+INBKZ.US,D,20190619,000000,25.67,25.67,25.42,25.5,35448,0
+INBKZ.US,D,20190620,000000,25.65,25.69,25.51,25.65,21130,0
+INBKZ.US,D,20190621,000000,25.65,25.65,25.55,25.62,16614,0
+INBKZ.US,D,20190624,000000,25.62,25.62,25.52,25.61,7330,0
+INBKZ.US,D,20190625,000000,25.59,25.59,25.49,25.5,6685,0
+INBKZ.US,D,20190626,000000,25.5,25.5,25.42,25.42,5112,0
+INBKZ.US,D,20190627,000000,25.5,25.5,25.48,25.48,2385,0
+INBKZ.US,D,20190628,000000,25.6,25.6,25.3492,25.54,9090,0
+INBKZ.US,D,20190701,000000,25.58,25.58,25.25,25.25,16927,0
+INBKZ.US,D,20190702,000000,25.43,25.43,25.1,25.3,19202,0
+INBKZ.US,D,20190703,000000,25.29,25.3,25.29,25.3,1718,0
+INBKZ.US,D,20190705,000000,25.21,25.34,25.2,25.2,12565,0
+INBKZ.US,D,20190708,000000,25.3,25.4,25.3,25.39,5420,0
+INBKZ.US,D,20190709,000000,25.39,25.4,25.378,25.3932,9796,0
+INBKZ.US,D,20190710,000000,25.4,25.7,25.4,25.55,17059,0
+INBKZ.US,D,20190711,000000,25.627,25.76,25.6,25.72,8830,0
+INBKZ.US,D,20190712,000000,25.75,25.75,25.69,25.75,7890,0
+INBKZ.US,D,20190715,000000,25.6043,26,25.6,26,5247,0
+INBKZ.US,D,20190716,000000,25.9,26,25.8,26,8147,0
+INBKZ.US,D,20190717,000000,25.834,26,25.834,26,2725,0
+INBKZ.US,D,20190718,000000,26,26,26,26,144,0
+INBKZ.US,D,20190719,000000,25.99,25.99,25.7836,25.7836,660,0
+INBKZ.US,D,20190722,000000,26,26,25.73,25.73,7113,0
+INBKZ.US,D,20190723,000000,25.71,25.9,25.65,25.66,6822,0
+INBKZ.US,D,20190724,000000,25.8,26,25.51,25.54,8893,0
+INBKZ.US,D,20190725,000000,25.62,25.89,25.62,25.89,2145,0
+INBKZ.US,D,20190726,000000,25.81,26,25.8,25.95,2434,0
+INBKZ.US,D,20190729,000000,25.65,26,25.6201,26,1660,0
+INBKZ.US,D,20190730,000000,25.97,26.2,25.97,26.2,9045,0
+INBKZ.US,D,20190731,000000,26,26,25.97,26,2890,0
+INBKZ.US,D,20190801,000000,26.2,26.2,26,26,15800,0
+INBKZ.US,D,20190802,000000,26.15,27.59,26.01,26.5,9990,0
+INBKZ.US,D,20190805,000000,26.25,26.68,26.25,26.6,12648,0
+INBKZ.US,D,20190806,000000,26.32,26.32,26.32,26.32,1000,0
+INBKZ.US,D,20190807,000000,26.35,26.35,26.02,26.02,1000,0
+INBKZ.US,D,20190808,000000,26,26,26,26,1000,0
+INBKZ.US,D,20190809,000000,25.6,25.8725,25.6,25.8725,6395,0
+INBKZ.US,D,20190812,000000,25.75,25.75,25.75,25.75,3200,0
+INBKZ.US,D,20190813,000000,26.25,26.25,26.25,26.25,425,0
+INBKZ.US,D,20190814,000000,25.7,25.7,25.7,25.7,575,0
+INBKZ.US,D,20190815,000000,25.6778,26,25.6778,25.99,2145,0
+INBKZ.US,D,20190816,000000,25.95,25.95,25.95,25.95,190,0
+INBKZ.US,D,20190819,000000,25.9,26,25.9,26,1400,0
+INBKZ.US,D,20190820,000000,25.99,25.99,25.9,25.9,1970,0
+INBKZ.US,D,20190822,000000,26,26,26,26,600,0
+INBKZ.US,D,20190823,000000,25.95,25.9576,25.95,25.9576,800,0
+INBKZ.US,D,20190826,000000,26.5,26.5,25.77,26.5,4603,0
+INBKZ.US,D,20190827,000000,26.25,26.25,26.25,26.25,450,0
+INBKZ.US,D,20190828,000000,26.5,26.5,26.49,26.5,1800,0
+INBKZ.US,D,20190829,000000,25.85,26.075,25.8,26.0037,1000,0
+INBKZ.US,D,20190903,000000,25.85,26.25,25.85,26.25,2400,0
+INBKZ.US,D,20190906,000000,26.25,26.25,26.25,26.25,100,0
+INBKZ.US,D,20190909,000000,26.25,26.25,26.24,26.24,750,0
+INBKZ.US,D,20190916,000000,26.23,26.25,26.23,26.25,1412,0
+INBKZ.US,D,20190917,000000,26.7,26.7,26.7,26.7,300,0
+INBKZ.US,D,20190918,000000,26.69,26.7,26.69,26.7,2750,0
+INBKZ.US,D,20190919,000000,26.2,26.24,26.2,26.2,4420,0
+INBKZ.US,D,20190920,000000,26.2,26.275,26.15,26.15,1400,0
+INBKZ.US,D,20190923,000000,26.48,26.48,26.48,26.48,200,0
+INBKZ.US,D,20190925,000000,26.23,26.23,26.23,26.23,500,0
+INBKZ.US,D,20190927,000000,26.2,26.2071,26,26,2700,0
+INBKZ.US,D,20190930,000000,26.25,26.7,26.25,26.7,677,0
+INBKZ.US,D,20191001,000000,26.4,26.4,26.1,26.1,1202,0
+INBKZ.US,D,20191002,000000,26.1,26.65,26.1,26.1,2202,0
+INBKZ.US,D,20191003,000000,26.45,26.45,26.2876,26.45,2382,0
+INBKZ.US,D,20191004,000000,26.2968,26.45,26.2968,26.45,500,0
+INBKZ.US,D,20191007,000000,26.2047,26.2051,26,26,3945,0
+INBKZ.US,D,20191008,000000,26,26.35,26,26,9070,0
+INBKZ.US,D,20191009,000000,25.9,25.9,25.8,25.8,3000,0
+INBKZ.US,D,20191010,000000,25.9,25.9,25.65,25.85,8000,0
+INBKZ.US,D,20191011,000000,26.06,26.1,25.6,25.6,1200,0
+INBKZ.US,D,20191014,000000,25.6,25.8,25.55,25.8,7550,0
+INBKZ.US,D,20191015,000000,26.25,26.25,25.9,25.9,8350,0
+INBKZ.US,D,20191016,000000,25.9,25.9,25.75,25.75,715,0
+INBKZ.US,D,20191017,000000,25.85,25.85,25.85,25.85,115,0
+INBKZ.US,D,20191021,000000,25.9,26.25,25.8999,26.16,4220,0
+INBKZ.US,D,20191022,000000,26.1599,26.1599,25.9286,25.9985,3458,0
+INBKZ.US,D,20191023,000000,26,26,25.85,25.85,1150,0
+INBKZ.US,D,20191024,000000,26.25,26.25,26.21,26.21,1265,0
+INBKZ.US,D,20191025,000000,26.25,26.25,26.25,26.25,1729,0
+INBKZ.US,D,20191028,000000,25.87,25.87,25.81,25.83,2000,0
+INBKZ.US,D,20191029,000000,26.1,26.25,25.81,25.939,3237,0
+INBKZ.US,D,20191030,000000,26.15,26.1854,26.15,26.1854,200,0
+INBKZ.US,D,20191031,000000,26.1302,26.1302,26.1302,26.1302,1000,0
+INBKZ.US,D,20191104,000000,25.87,25.9191,25.87,25.919,800,0
+INBKZ.US,D,20191105,000000,26.2,26.2,26.07,26.07,2100,0
+INBKZ.US,D,20191106,000000,25.94,26.2,25.94,26.18,1400,0
+INBKZ.US,D,20191107,000000,26.2,26.2,26.2,26.2,733,0
+INBKZ.US,D,20191108,000000,26.25,26.25,26.05,26.05,1211,0
+INBKZ.US,D,20191113,000000,26.1,26.25,26.1,26.14,2298,0
+INBKZ.US,D,20191114,000000,26.35,26.35,25.6,25.83,16159,0
+INBKZ.US,D,20191115,000000,25.96,25.96,25.96,25.96,434,0
+INBKZ.US,D,20191118,000000,26,26,26,26,800,0
+INBKZ.US,D,20191119,000000,26,26,25.9313,25.9313,260,0
+INBKZ.US,D,20191120,000000,25.85,25.9727,25.82,25.9727,2000,0
+INBKZ.US,D,20191121,000000,25.95,26,25.65,25.95,5627,0
+INBKZ.US,D,20191122,000000,25.67,25.6742,25.65,25.6742,1079,0
+INBKZ.US,D,20191125,000000,25.8436,25.8436,25.62,25.82,2220,0
+INBKZ.US,D,20191126,000000,25.86,25.86,25.86,25.86,165,0
+INBKZ.US,D,20191127,000000,25.66,25.66,25.66,25.66,1000,0
+INBKZ.US,D,20191129,000000,25.75,25.85,25.75,25.85,323,0
+INBKZ.US,D,20191202,000000,25.85,25.88,25.796,25.88,1975,0
+INBKZ.US,D,20191203,000000,25.9,25.9,25.9,25.9,140,0
+INBKZ.US,D,20191205,000000,25.65,25.65,25.62,25.62,1000,0
+INBKZ.US,D,20191206,000000,25.78,25.88,25.5424,25.7618,7437,0
+INBKZ.US,D,20191209,000000,25.85,25.85,25.8,25.8,225,0
+INBKZ.US,D,20191210,000000,25.56,25.75,25.5566,25.7,7022,0
+INBKZ.US,D,20191211,000000,25.55,25.7,25.55,25.7,1349,0
+INBKZ.US,D,20191212,000000,25.56,25.8,25.56,25.8,6740,0
+INBKZ.US,D,20191213,000000,25.7,25.85,25.7,25.85,3466,0
+INBKZ.US,D,20191216,000000,25.55,26,25.55,26,9268,0
+INBKZ.US,D,20191218,000000,25.62,25.84,25.62,25.84,2875,0
+INBKZ.US,D,20191219,000000,25.89,25.9,25.85,25.85,2084,0
+INBKZ.US,D,20191220,000000,26,26.2,25.95,26.2,8147,0
+INBKZ.US,D,20191223,000000,26.1,26.1,26.1,26.1,1900,0
+INBKZ.US,D,20191224,000000,26.1,26.1,26.1,26.1,300,0
+INBKZ.US,D,20191226,000000,26.2,26.2,26.2,26.2,900,0
+INBKZ.US,D,20191227,000000,26,26,26,26,1001,0
+INBKZ.US,D,20191230,000000,26.2,26.7,26.2,26.7,6297,0
+INBKZ.US,D,20200102,000000,26.4,26.4,26.2994,26.4,2212,0
+INBKZ.US,D,20200103,000000,26.25,26.35,26.2,26.35,1475,0
+INBKZ.US,D,20200106,000000,26.04,26.04,26.04,26.04,231,0
+INBKZ.US,D,20200107,000000,26.4,26.4,26.3,26.3,683,0
+INBKZ.US,D,20200108,000000,26.26,26.26,26.26,26.26,1735,0
+INBKZ.US,D,20200109,000000,26.4,26.4,26.4,26.4,2000,0
+INBKZ.US,D,20200113,000000,26.4,26.4,26.4,26.4,450,0
+INBKZ.US,D,20200114,000000,26.4,26.65,26.4,26.43,3268,0
+INBKZ.US,D,20200116,000000,26.6,26.85,26.6,26.85,2586,0
+INBKZ.US,D,20200117,000000,26.55,26.56,26.5488,26.55,606,0
+INBKZ.US,D,20200121,000000,26.58,26.85,26.1,26.1,7300,0
+INBKZ.US,D,20200122,000000,26.25,26.55,26.25,26.525,3883,0
+INBKZ.US,D,20200124,000000,26.45,26.85,26.3,26.3,2453,0
+INBKZ.US,D,20200127,000000,26.33,26.33,26.1033,26.2,3650,0
+INBKZ.US,D,20200130,000000,26.25,26.42,26.19,26.19,1126,0
+INBKZ.US,D,20200131,000000,26.22,26.22,26.2,26.2,600,0
+INBKZ.US,D,20200204,000000,26.36,26.49,26.25,26.25,1207,0
+INBKZ.US,D,20200205,000000,26.2301,26.25,26.2301,26.25,3122,0
+INBKZ.US,D,20200206,000000,26.25,26.38,26.25,26.25,2194,0
+INBKZ.US,D,20200207,000000,26.3,26.3,26.225,26.24,3406,0
+INBKZ.US,D,20200210,000000,26.25,26.35,26.25,26.25,3567,0
+INBKZ.US,D,20200211,000000,26.25,26.32,26.13,26.13,38419,0
+INBKZ.US,D,20200212,000000,26.15,26.3,26,26.2,73759,0
+INBKZ.US,D,20200213,000000,26,26.15,25.92,26.15,17394,0
+INBKZ.US,D,20200214,000000,26.15,26.15,26.065,26.1,4150,0
+INBKZ.US,D,20200218,000000,26.1,26.1,26.05,26.1,9084,0
+INBKZ.US,D,20200219,000000,26.15,26.15,26.06,26.1,6098,0
+INBKZ.US,D,20200220,000000,26.15,26.25,26.12,26.25,6690,0
+INBKZ.US,D,20200221,000000,26.2,26.2,26.2,26.2,480,0
+INBKZ.US,D,20200224,000000,26.14,26.25,26,26,3288,0
+INBKZ.US,D,20200225,000000,25.87,26.05,25.87,26.05,26150,0
+INBKZ.US,D,20200226,000000,25.95,26.19,25.9395,26,9452,0
+INBKZ.US,D,20200227,000000,25.85,26,25.85,26,2970,0
+INBKZ.US,D,20200228,000000,26,26.1016,25.5,26,18460,0
+INBKZ.US,D,20200302,000000,26.05,26.05,25.4,26,5018,0
+INBKZ.US,D,20200303,000000,25.5037,25.5037,25.5037,25.5037,107,0
+INBKZ.US,D,20200306,000000,25.65,25.65,25.55,25.55,966,0
+INBKZ.US,D,20200309,000000,25.55,25.8,25.55,25.7,2318,0
+INBKZ.US,D,20200310,000000,25.75,25.75,24.75,25.23,5400,0
+INBKZ.US,D,20200311,000000,25.3,25.4,24.89,25.4,1855,0
+INBKZ.US,D,20200312,000000,23.98,24.1143,23.97,24.0899,1510,0
+INBKZ.US,D,20200313,000000,23.97,24.072,23,24,1991,0
+INBKZ.US,D,20200316,000000,23.88,23.906,20,20,10183,0
+INBKZ.US,D,20200317,000000,20,21.6079,19.5,19.5,561,0
+INBKZ.US,D,20200318,000000,17.5,17.5,17.5,17.5,245,0
+INBKZ.US,D,20200319,000000,17.5,17.5,16,16.22,1800,0
+INBKZ.US,D,20200320,000000,17.8,17.8,16,16,4439,0
+INBKZ.US,D,20200323,000000,14.41,14.51,13.17,14.51,4585,0
+INBKZ.US,D,20200324,000000,15.05,15.96,14.5101,15,12070,0
+INBKZ.US,D,20200325,000000,16.5,16.626,15.13,16.25,34553,0
+INBKZ.US,D,20200326,000000,16.23,19.9858,16.23,19.9858,9160,0
+INBKZ.US,D,20200327,000000,19.36,20.97,18,20.97,2905,0
+INBKZ.US,D,20200330,000000,20.54,20.54,20,20,1590,0
+INBKZ.US,D,20200331,000000,19.5053,19.85,19.5,19.52,847,0
+INBKZ.US,D,20200401,000000,19.6768,19.6768,19.5,19.5159,1398,0
+INBKZ.US,D,20200402,000000,19.49,19.49,19.49,19.49,191,0
+INBKZ.US,D,20200403,000000,19.1851,19.1851,18.2,18.2,951,0
+INBKZ.US,D,20200406,000000,18.11,18.79,17.8,18.79,3728,0
+INBKZ.US,D,20200407,000000,18.8,19.41,17.6002,17.6002,5329,0
+INBKZ.US,D,20200408,000000,18.8,19.8,18.5,19.8,6199,0
+INBKZ.US,D,20200409,000000,19.83,21.2,19.83,20.77,2622,0
+INBKZ.US,D,20200413,000000,20.75,21.25,20.75,21.05,1856,0
+INBKZ.US,D,20200416,000000,21.71,21.8,21.71,21.71,651,0
+INBKZ.US,D,20200420,000000,20.6242,20.6242,20.6242,20.6242,102,0
+INBKZ.US,D,20200421,000000,21,21,21,21,102,0
+INBKZ.US,D,20200422,000000,22.41,22.41,22.41,22.41,187,0
+INBKZ.US,D,20200423,000000,22.4,22.4,22.4,22.4,902,0
+INBKZ.US,D,20200427,000000,22.1,22.1,22.1,22.1,1512,0
+INBKZ.US,D,20200428,000000,22,22.1871,22,22.0771,622,0
+INBKZ.US,D,20200429,000000,22.6,22.87,22.42,22.532,2761,0
+INBKZ.US,D,20200430,000000,22.56,23.35,22.56,22.75,848,0
+INBKZ.US,D,20200501,000000,22.69,22.69,22.69,22.69,201,0
+INBKZ.US,D,20200504,000000,22,22.75,22,22,564,0
+INBKZ.US,D,20200505,000000,22.75,22.75,22.54,22.54,1401,0
+INBKZ.US,D,20200506,000000,22,22.7,22,22.67,1775,0
+INBKZ.US,D,20200507,000000,22.75,22.75,22.75,22.75,294,0
+INBKZ.US,D,20200508,000000,22.7,23,22.1,23,900,0
+INBKZ.US,D,20200511,000000,22.5,23,22.5,23,1750,0
+INBKZ.US,D,20200512,000000,22.15,22.25,22.15,22.25,500,0
+INBKZ.US,D,20200513,000000,22.25,22.25,22.25,22.25,118,0
+INBKZ.US,D,20200514,000000,22.3,22.3,22.3,22.3,111,0
+INBKZ.US,D,20200518,000000,23.95,23.95,22,22,750,0
+INBKZ.US,D,20200519,000000,22.14,22.14,21,21.5,1453,0
+INBKZ.US,D,20200520,000000,22,22.5,22,22.5,1349,0
+INBKZ.US,D,20200522,000000,21.55,21.55,21.55,21.55,210,0
+INBKZ.US,D,20200526,000000,22.5,22.5,22.0515,22.4695,923,0
+INBKZ.US,D,20200527,000000,22.48,22.48,22.48,22.48,100,0
+INBKZ.US,D,20200528,000000,22.6,22.6,22.6,22.6,300,0
+INBKZ.US,D,20200529,000000,22.25,22.25,22.25,22.25,516,0
+INBKZ.US,D,20200601,000000,22.25,22.25,22.25,22.25,200,0
+INBKZ.US,D,20200602,000000,22.03,22.03,21.77,21.77,3098,0
+INBKZ.US,D,20200603,000000,22.05,22.05,22.05,22.05,131,0
+INBKZ.US,D,20200604,000000,22.2,23,22.2,23,3555,0
+INBKZ.US,D,20200605,000000,22.25,23.08,22.25,22.97,6135,0
+INBKZ.US,D,20200608,000000,23,23,22.5,22.5001,3251,0
+INBKZ.US,D,20200609,000000,22.805,22.85,22.805,22.85,300,0
+INBKZ.US,D,20200610,000000,23,23,23,23,500,0
+INBKZ.US,D,20200611,000000,23,23,22.36,22.6,3071,0
+INBKZ.US,D,20200612,000000,23,23,23,23,490,0
+INBKZ.US,D,20200616,000000,22.25,22.795,21.8882,22.795,4495,0
+INBKZ.US,D,20200617,000000,21.55,21.99,21.55,21.7,3951,0
+INBKZ.US,D,20200618,000000,22.4,22.4,22.4,22.4,477,0
+INBKZ.US,D,20200622,000000,22.01,22.01,22,22,618,0
+INBKZ.US,D,20200623,000000,21.81,21.81,21.81,21.81,239,0
+INBKZ.US,D,20200624,000000,21.98,22.28,21.81,21.81,1001,0
+INBKZ.US,D,20200625,000000,21.76,21.76,21.76,21.76,159,0
+INBKZ.US,D,20200626,000000,22.0049,22.0049,21.76,21.76,1006,0
+INBKZ.US,D,20200629,000000,21.55,21.58,21.01,21.01,1130,0
+INBKZ.US,D,20200630,000000,21.525,21.525,21.05,21.05,760,0
+INBKZ.US,D,20200701,000000,21.06,21.06,21.05,21.05,1007,0
+INBKZ.US,D,20200702,000000,22,22,22,22,102,0
+INBKZ.US,D,20200706,000000,21.1501,21.1501,21.1501,21.1501,202,0
+INBKZ.US,D,20200707,000000,21.9,22.52,21.75,22.35,17007,0
+INBKZ.US,D,20200708,000000,22,22,21.75,21.75,1335,0
+INBKZ.US,D,20200709,000000,22,22.3,22,22.1,3588,0
+INBKZ.US,D,20200713,000000,22.11,22.35,22.11,22.35,2190,0
+INBKZ.US,D,20200714,000000,22.35,22.35,21.25,22.25,6208,0
+INBKZ.US,D,20200715,000000,21.52,21.55,21.25,21.25,1888,0
+INBKZ.US,D,20200716,000000,21.75,23,21.75,22.21,4300,0
+INBKZ.US,D,20200717,000000,22.375,23.2,22.375,23.2,4600,0
+INBKZ.US,D,20200720,000000,23.2,23.2,23.2,23.2,603,0
+INBKZ.US,D,20200721,000000,23,23,23,23,1823,0
+INBKZ.US,D,20200722,000000,23.05,23.125,23.05,23.125,745,0
+INBKZ.US,D,20200723,000000,22.1,23.1,22.1,23.1,2430,0
+INBKZ.US,D,20200724,000000,23,23.15,23,23.15,2213,0
+INBKZ.US,D,20200728,000000,23,23.05,23,23.05,2007,0
+INBKZ.US,D,20200729,000000,22.7502,22.7502,22.22,22.75,2602,0
+INBKZ.US,D,20200730,000000,23.2,23.2,22.41,22.41,3057,0
+INBKZ.US,D,20200731,000000,23.3,23.3,23.3,23.3,2856,0
+INBKZ.US,D,20200803,000000,22.75,23.5,22.75,23,2203,0
+INBKZ.US,D,20200804,000000,23.05,23.05,23,23,3606,0
+INBKZ.US,D,20200805,000000,23,23.13,22.3967,22.5,7698,0
+INBKZ.US,D,20200806,000000,22.5,22.77,22.14,22.75,12974,0
+INBKZ.US,D,20200807,000000,22.77,22.8,22.36,22.36,1519,0
+INBKZ.US,D,20200810,000000,23,23,23,23,530,0
+INBKZ.US,D,20200811,000000,23.04,23.04,23.04,23.04,1000,0
+INBKZ.US,D,20200812,000000,23.35,23.75,23.25,23.75,5660,0
+INBKZ.US,D,20200813,000000,23.75,23.75,23.75,23.75,4314,0
+INBKZ.US,D,20200817,000000,23.5,23.5,23.5,23.5,267,0
+INBKZ.US,D,20200818,000000,23.03,23.5,23.03,23.5,1305,0
+INBKZ.US,D,20200820,000000,23.75,23.7501,23.73,23.7501,2264,0
+INBKZ.US,D,20200824,000000,23.9,24.15,23.7998,24.075,6000,0
+INBKZ.US,D,20200825,000000,24.15,24.15,24.1,24.15,1627,0
+INBKZ.US,D,20200826,000000,24.5,24.5,24.5,24.5,658,0
+INBKZ.US,D,20200827,000000,24.5,24.5,24.0793,24.0793,1150,0
+INBKZ.US,D,20200828,000000,24.5,24.5,24.3938,24.3938,313,0
+INBKZ.US,D,20200831,000000,24.25,24.25,23.5,23.5,1200,0
+INBKZ.US,D,20200902,000000,23.86,24.1178,23.86,23.97,6540,0
+INBKZ.US,D,20200903,000000,23.91,23.91,23.6399,23.6399,1006,0
+INBKZ.US,D,20200904,000000,24,24.24,23.9,24.24,1345,0
+INBKZ.US,D,20200908,000000,24.23,24.24,24.2,24.2,1066,0
+INBKZ.US,D,20200909,000000,23.9932,24.2,23.99,24.2,1234,0
+INBKZ.US,D,20200910,000000,24.25,24.25,23.99,24.11,1918,0
+INBKZ.US,D,20200911,000000,23.99,23.99,23.8,23.8,554,0
+INBKZ.US,D,20200914,000000,23.9192,24.2,23.8002,24,1448,0
+INBKZ.US,D,20200915,000000,24.2,24.2,24.031,24.2,2702,0
+INBKZ.US,D,20200916,000000,24.2,24.2,24.2,24.2,603,0
+INBKZ.US,D,20200921,000000,24,24,24,24,1991,0
+INBKZ.US,D,20200922,000000,23.81,23.81,23.81,23.81,123,0
+INBKZ.US,D,20200923,000000,24.2,24.25,24,24.25,3929,0
+INBKZ.US,D,20200925,000000,23.08,23.2,23.02,23.2,1600,0
+INBKZ.US,D,20200928,000000,24.11,24.25,23.8,24.25,1752,0
+INBKZ.US,D,20200929,000000,24.25,24.65,24.25,24.65,381,0
+INBKZ.US,D,20200930,000000,24.69,24.8,24.69,24.7,2430,0
+INBKZ.US,D,20201002,000000,24.71,24.9,24.71,24.71,1750,0
+INBKZ.US,D,20201005,000000,24.96,24.96,24.96,24.96,1782,0
+INBKZ.US,D,20201006,000000,24.99,25,24.01,24.1,2104,0
+INBKZ.US,D,20201008,000000,24.1287,24.99,24.1287,24.99,1302,0
+INBKZ.US,D,20201009,000000,24.89,24.99,24.89,24.99,495,0
+INBKZ.US,D,20201012,000000,24.95,24.95,24.8822,24.8822,1393,0
+INBKZ.US,D,20201013,000000,24.99,24.99,24.99,24.99,100,0
+INBKZ.US,D,20201015,000000,24.99,25,24.99,25,1590,0
+INBKZ.US,D,20201016,000000,24.18,25,24.18,25,2790,0
+INBKZ.US,D,20201019,000000,25.1001,25.1001,25.1,25.1,1452,0
+INBKZ.US,D,20201020,000000,25.2,25.5,25.2,25.3,4300,0
+INBKZ.US,D,20201021,000000,25.5,25.5,25.5,25.5,200,0
+INBKZ.US,D,20201022,000000,25.5,25.5,25.25,25.25,452,0
+INBKZ.US,D,20201023,000000,25.25,25.25,25.25,25.25,1000,0
+INBKZ.US,D,20201026,000000,25.15,25.4,25.15,25.4,1410,0
+INBKZ.US,D,20201028,000000,25.25,25.25,25.25,25.25,566,0
+INBKZ.US,D,20201029,000000,25.3562,25.5,25.25,25.4246,3160,0
+INBKZ.US,D,20201030,000000,24.5,24.62,24.5,24.61,1555,0
+INBKZ.US,D,20201102,000000,25.37,25.37,25.37,25.37,400,0
+INBKZ.US,D,20201103,000000,24.75,25.35,24.6,25.34,5236,0
+INBKZ.US,D,20201104,000000,25.2,25.37,25.2,25.37,4500,0
+INBKZ.US,D,20201109,000000,25.37,27.7,25.37,25.93,2582,0
+INBKZ.US,D,20201110,000000,24.93,24.93,24.93,24.93,500,0
+INBKZ.US,D,20201111,000000,25.99,26.25,25.99,26.25,2050,0
+INBKZ.US,D,20201112,000000,25.75,25.75,25.75,25.75,134,0
+INBKZ.US,D,20201113,000000,25.27,25.27,25.27,25.27,306,0
+INBKZ.US,D,20201116,000000,25.18,25.5,25.18,25.5,10740,0
+INBKZ.US,D,20201117,000000,25.21,25.75,25.2,25.75,6196,0
+INBKZ.US,D,20201118,000000,25.99,25.99,25.418,25.6,2819,0
+INBKZ.US,D,20201119,000000,25.25,26,25.25,26,1150,0
+INBKZ.US,D,20201123,000000,25.6,25.6,25.55,25.56,1800,0
+INBKZ.US,D,20201124,000000,26.25,26.25,25.2518,26,5003,0
+INBKZ.US,D,20201125,000000,26,26,26,26,200,0
+INBKZ.US,D,20201130,000000,25.34,25.8,25.33,25.34,2735,0
+INBKZ.US,D,20201201,000000,25.36,26,25.36,26,3950,0
+INBKZ.US,D,20201202,000000,25.8,25.92,25.8,25.8,2181,0
+INBKZ.US,D,20201203,000000,25.94,25.94,25.91,25.94,1200,0
+INBKZ.US,D,20201204,000000,25.92,25.94,25.92,25.94,825,0
+INBKZ.US,D,20201207,000000,25.5701,25.5701,25.57,25.57,846,0
+INBKZ.US,D,20201208,000000,25.94,26.25,25.77,25.77,2624,0
+INBKZ.US,D,20201209,000000,26.25,26.25,26.25,26.25,791,0
+INBKZ.US,D,20201210,000000,25.8,25.8,25.8,25.8,125,0
+INBKZ.US,D,20201211,000000,26,26.25,26,26.25,1350,0
+INBKZ.US,D,20201214,000000,26.9,26.9,25.54,26.65,2206,0
+INBKZ.US,D,20201215,000000,26.22,26.9,26.22,26.9,1410,0
+INBKZ.US,D,20201216,000000,26.9,26.9,26.2,26.9,1366,0
+INBKZ.US,D,20201217,000000,26.25,26.25,25.4,25.4,3023,0
+INBKZ.US,D,20201221,000000,25.89,25.89,25.61,25.61,2450,0
+INBKZ.US,D,20201223,000000,25.71,25.71,25.41,25.55,797,0
+INBKZ.US,D,20201228,000000,26,26,26,26,295,0
+INBKZ.US,D,20201229,000000,25.75,25.8,25.75,25.8,1575,0
+INBKZ.US,D,20201230,000000,26.1,26.1,25.5,25.5,1360,0
+INBKZ.US,D,20201231,000000,26.05,26.08,25.755,25.755,3061,0
+INBKZ.US,D,20210104,000000,25.35,26.4501,25.35,26,5665,0
+INBKZ.US,D,20210105,000000,25.75,25.75,25.75,25.75,1400,0
+INBKZ.US,D,20210106,000000,26,26,25.76,25.76,1540,0
+INBKZ.US,D,20210107,000000,26.44,26.45,26.41,26.45,1050,0
+INBKZ.US,D,20210108,000000,25.8,25.81,25.51,25.51,1440,0
+INBKZ.US,D,20210111,000000,25.7,25.7,25.7,25.7,201,0
+INBKZ.US,D,20210112,000000,25.7,25.7,25.7,25.7,589,0
+INBKZ.US,D,20210113,000000,25.7,25.7,25.7,25.7,999,0
+INBKZ.US,D,20210114,000000,26,26,26,26,1338,0
+INBKZ.US,D,20210115,000000,25.78,25.78,25.75,25.75,4402,0
+INBKZ.US,D,20210119,000000,25.99,25.99,25.99,25.99,735,0
+INBKZ.US,D,20210120,000000,25.99,25.99,25.99,25.99,500,0
+INBKZ.US,D,20210121,000000,25.98,26.87,25.98,26.87,1376,0
+INBKZ.US,D,20210125,000000,25.75,25.83,25.75,25.83,3625,0
+INBKZ.US,D,20210126,000000,25.8,25.81,25.76,25.76,2061,0
+INBKZ.US,D,20210127,000000,25.75,25.75,25.75,25.75,2345,0
+INBKZ.US,D,20210128,000000,25.81,25.81,25.81,25.81,216,0
+INBKZ.US,D,20210201,000000,25.99,25.99,25.75,25.75,2820,0
+INBKZ.US,D,20210202,000000,26.44,26.44,26.44,26.44,184,0
+INBKZ.US,D,20210203,000000,25.65,26.45,25.64,25.81,29614,0
+INBKZ.US,D,20210204,000000,25.74,25.8,25.74,25.8,317,0
+INBKZ.US,D,20210208,000000,25.76,25.76,25.71,25.71,429,0
+INBKZ.US,D,20210209,000000,26.4,26.44,25.78,25.78,712,0
+INBKZ.US,D,20210210,000000,25.9,25.9,25.71,25.71,1152,0
+INBKZ.US,D,20210211,000000,25.8,25.9,25.8,25.9,753,0
+INBKZ.US,D,20210216,000000,25.7,25.7,25.7,25.7,194,0
+INBKZ.US,D,20210217,000000,25.5,26,25.5,26,25436,0
+INBKZ.US,D,20210219,000000,26,26,26,26,693,0
+INBKZ.US,D,20210222,000000,26.39,26.39,26.39,26.39,464,0
+INBKZ.US,D,20210223,000000,25.46,25.93,25.4,25.93,7482,0
+INBKZ.US,D,20210224,000000,25.4701,25.4701,25.4701,25.4701,199,0
+INBKZ.US,D,20210225,000000,25.7,26.24,25.47,25.47,995,0
+INBKZ.US,D,20210301,000000,25.75,25.9,25.75,25.9,937,0
+INBKZ.US,D,20210303,000000,26.24,26.24,26.24,26.24,605,0
+INBKZ.US,D,20210304,000000,25.75,25.75,25.4,25.58,3473,0
+INBKZ.US,D,20210305,000000,25.75,25.75,25.75,25.75,394,0
+INBKZ.US,D,20210309,000000,25.46,25.8,25.46,25.5,2263,0
+INBKZ.US,D,20210310,000000,25.75,25.75,25.52,25.52,1142,0
+INBKZ.US,D,20210311,000000,25.7,25.7,25.7,25.7,126,0
+INBKZ.US,D,20210312,000000,25.54,25.54,25.53,25.53,262,0
+INBKZ.US,D,20210315,000000,25.95,26,25.95,26,1243,0
+INBKZ.US,D,20210318,000000,26.08,26.08,26.08,26.08,559,0
+INBKZ.US,D,20210322,000000,26.0799,26.0799,26.0799,26.0799,248,0
+INBKZ.US,D,20210323,000000,26.07,26.1,26.07,26.1,927,0
+INBKZ.US,D,20210324,000000,26.04,26.25,26.04,26.24,1306,0
+INBKZ.US,D,20210325,000000,25.61,25.61,25.61,25.61,1054,0
+INBKZ.US,D,20210330,000000,26.41,26.45,26.41,26.45,644,0
+INBKZ.US,D,20210406,000000,26.39,26.39,26.39,26.39,198,0
+INBKZ.US,D,20210407,000000,26.45,26.5,26.45,26.5,527,0
+INBKZ.US,D,20210409,000000,26.9,26.9,26.4,26.4,997,0
+INBKZ.US,D,20210412,000000,25.55,26.45,25.55,26.45,1183,0
+INBKZ.US,D,20210414,000000,26.88,26.9,26.88,26.9,332,0
+INBKZ.US,D,20210419,000000,26.9,26.9,26.9,26.9,705,0
+INBKZ.US,D,20210420,000000,26.9,26.9,26.9,26.9,1532,0
+INBKZ.US,D,20210421,000000,26.9,26.9,26,26,745,0
+INBKZ.US,D,20210422,000000,26.5,26.9,26.5,26.65,1047,0
+INBKZ.US,D,20210423,000000,26.6,26.6,26.6,26.6,362,0
+INBKZ.US,D,20210426,000000,26.9,26.9,26.9,26.9,1202,0
+INBKZ.US,D,20210427,000000,26.9,26.9,26.8,26.8,1248,0
+INBKZ.US,D,20210428,000000,26,26.5,26,26.5,2160,0
+INBKZ.US,D,20210429,000000,26.5,26.7,26.1,26.5,4257,0
+INBKZ.US,D,20210504,000000,26.4,26.4,26.05,26.05,3153,0
+INBKZ.US,D,20210505,000000,26.37,26.37,26.2,26.25,1441,0
+INBKZ.US,D,20210506,000000,26.25,26.25,26.25,26.25,525,0
+INBKZ.US,D,20210507,000000,26.22,26.22,26.22,26.22,174,0
+INBKZ.US,D,20210510,000000,26,26.01,26,26.01,343,0
+INBKZ.US,D,20210511,000000,26,26.3,26,26.3,1763,0
+INBKZ.US,D,20210512,000000,26.32,26.75,26.32,26.75,1401,0
+INBKZ.US,D,20210513,000000,26.5,26.5,26,26,3116,0
+INBKZ.US,D,20210514,000000,25.9,25.9,25.787,25.8299,3480,0
+INBKZ.US,D,20210517,000000,25.9,25.9,25.8,25.9,3049,0
+INBKZ.US,D,20210518,000000,25.94,26.7,25.94,26.7,2256,0
+INBKZ.US,D,20210519,000000,25.92,26.7,25.75,26.43,4268,0
+INBKZ.US,D,20210520,000000,25.83,26.1,25.83,26.1,749,0
+INBKZ.US,D,20210521,000000,26.1,26.14,25.75,25.94,2786,0
+INBKZ.US,D,20210524,000000,26.35,26.52,26.1,26.4,911,0
+INBKZ.US,D,20210525,000000,25.86,26,25.86,26,3663,0
+INBKZ.US,D,20210526,000000,25.89,26.25,25.89,26,2982,0
+INBKZ.US,D,20210527,000000,26,26.25,26,26.19,3476,0
+INBKZ.US,D,20210528,000000,26.26,26.26,25.89,25.89,1448,0
+INBKZ.US,D,20210601,000000,26.1,26.7,26.1,26.6916,4102,0
+INBKZ.US,D,20210602,000000,26.18,26.25,26.1,26.25,3681,0
+INBKZ.US,D,20210603,000000,26.25,26.63,26.25,26.54,1723,0
+INBKZ.US,D,20210604,000000,26.02,26.05,25.92,25.92,1043,0
+INBKZ.US,D,20210607,000000,25.98,26.03,25.98,26.01,2379,0
+INBKZ.US,D,20210608,000000,25.96,26.255,25.96,26.255,12515,0
+INBKZ.US,D,20210609,000000,26.14,26.14,26.14,26.14,142,0
+INBKZ.US,D,20210610,000000,26.1,26.44,26.02,26.03,4607,0
+INBKZ.US,D,20210611,000000,26.06,26.06,26.03,26.03,699,0
+INBKZ.US,D,20210614,000000,26.06,26.39,26.03,26.39,524,0
+INBKZ.US,D,20210615,000000,26.04,26.37,26.04,26.37,2252,0
+INBKZ.US,D,20210616,000000,26.04,26.34,26.03,26.34,5900,0
+INBKZ.US,D,20210617,000000,26.01,26.06,26,26.06,6240,0
+INBKZ.US,D,20210618,000000,26.06,26.06,26.06,26.06,300,0
+INBKZ.US,D,20210621,000000,26,26.25,26,26.04,4234,0
+INBKZ.US,D,20210622,000000,26.24,26.24,26.19,26.2,1619,0
+INBKZ.US,D,20210624,000000,26.21,26.22,26.21,26.21,2050,0
+INBKZ.US,D,20210628,000000,26.23,26.7,26.05,26.05,3501,0
+INBKZ.US,D,20210629,000000,26.7,26.7,26.7,26.7,878,0
+INBKZ.US,D,20210630,000000,26.7,26.75,26.2352,26.55,12110,0
+INBKZ.US,D,20210701,000000,26.54,26.54,26.54,26.54,129,0
+INBKZ.US,D,20210702,000000,26.18,26.6,26.18,26.58,4052,0
+INBKZ.US,D,20210706,000000,26.25,26.6,26.12,26.466,7910,0
+INBKZ.US,D,20210707,000000,26.67,26.75,26.25,26.75,2648,0
+INBKZ.US,D,20210708,000000,26.5,26.6,26.25,26.6,7694,0
+INBKZ.US,D,20210709,000000,26.58,26.75,26.375,26.7,5616,0
+INBKZ.US,D,20210712,000000,26.62,26.62,26.6,26.6,1537,0
+INBKZ.US,D,20210713,000000,26.6,26.6,26.26,26.26,6020,0
+INBKZ.US,D,20210714,000000,26.4,26.4,26.4,26.4,1896,0
+INBKZ.US,D,20210715,000000,26.39,26.39,26.39,26.39,100,0
+INBKZ.US,D,20210716,000000,26.3,26.3,26.2575,26.2575,1232,0
+INBKZ.US,D,20210719,000000,26.25,26.26,26.15,26.26,2469,0
+INBKZ.US,D,20210720,000000,26.15,26.74,26.15,26.67,9599,0
+INBKZ.US,D,20210721,000000,26.25,26.32,26.25,26.32,2144,0
+INBKZ.US,D,20210722,000000,26.5,26.7,26.5,26.7,679,0
+INBKZ.US,D,20210727,000000,26.15,26.15,26.15,26.15,655,0
+INBKZ.US,D,20210728,000000,26.76,26.76,26.5,26.5,453,0
+INBKZ.US,D,20210729,000000,26.2,26.21,26.17,26.21,980,0
+INBKZ.US,D,20210802,000000,26.19,26.309,26.1501,26.19,5987,0
+INBKZ.US,D,20210803,000000,26.22,26.46,26.22,26.35,2501,0
+INBKZ.US,D,20210804,000000,26.55,26.8,26.35,26.6,5238,0
+INBKZ.US,D,20210805,000000,26.75,26.75,26.75,26.75,136,0
+INBKZ.US,D,20210806,000000,26.6,26.9,26.6,26.85,1784,0
+INBKZ.US,D,20210809,000000,26.75,26.75,26.5,26.516,1306,0
+INBKZ.US,D,20210810,000000,26.6,26.6,26.5,26.54,1248,0
+INBKZ.US,D,20210811,000000,26.7,26.8,26.7,26.8,791,0
+INBKZ.US,D,20210812,000000,26.65,26.65,26.65,26.65,157,0
+INBKZ.US,D,20210813,000000,26.86,26.9,26.86,26.9,925,0
+INBKZ.US,D,20210816,000000,26.5,26.5,26.5,26.5,245,0
+INBKZ.US,D,20210817,000000,26.7,26.7,26.7,26.7,756,0
+INBKZ.US,D,20210819,000000,27,27,26.5,27,2180,0
+INBKZ.US,D,20210820,000000,26.65,26.65,26.65,26.65,146,0
+INBKZ.US,D,20210823,000000,27.02,27.02,27.02,27.02,138,0
+INBKZ.US,D,20210824,000000,27.05,27.05,27.05,27.05,182,0
+INBKZ.US,D,20210825,000000,26.89,26.89,26.89,26.89,12533,0
+INBKZ.US,D,20210826,000000,26.7,26.7,26.7,26.7,10055,0
+INBKZ.US,D,20210830,000000,26.6263,26.6263,26.55,26.6163,606,0
+INBKZ.US,D,20210901,000000,26.99,26.99,26.99,26.99,256,0
+INBKZ.US,D,20210902,000000,27.1,27.1,27.1,27.1,156,0
+INBKZ.US,D,20210908,000000,27.2,27.2,26.54,26.54,1140,0
+INBKZ.US,D,20210909,000000,27.28,27.28,27.28,27.28,116,0
+INBKZ.US,D,20210913,000000,27.15,27.15,27.15,27.15,123,0
+INBKZ.US,D,20210914,000000,26.9,26.9,26.9,26.9,658,0
+INBKZ.US,D,20210915,000000,26.9,26.9,26.9,26.9,309,0
+INBKZ.US,D,20210920,000000,26.5,26.5,26.5,26.5,315,0
+INBKZ.US,D,20210923,000000,27.2,27.35,26.5382,26.5382,845,0
+INBKZ.US,D,20210927,000000,26.52,26.52,26.52,26.52,151,0
+INBKZ.US,D,20210928,000000,26.99,26.99,26.99,26.99,561,0
+INBKZ.US,D,20210930,000000,27,27,26.52,27,558,0
+INBKZ.US,D,20211004,000000,26.91,26.96,26.91,26.96,502,0
+INBKZ.US,D,20211005,000000,27,27.05,26.6,27,19700,0
+INBKZ.US,D,20211006,000000,27,27,27,27,900,0
+INBKZ.US,D,20211007,000000,27,27.35,27,27.35,805,0
+INBKZ.US,D,20211008,000000,26.61,26.61,26.6,26.6,465,0
+INBKZ.US,D,20211011,000000,26.55,27,26.5,27,1420,0
+INBKZ.US,D,20211012,000000,26.95,26.99,26.95,26.95,687,0
+INBKZ.US,D,20211013,000000,26.72,26.72,26.72,26.72,152,0
+INBKZ.US,D,20211018,000000,26.905,26.905,26.905,26.905,200,0
+INBKZ.US,D,20211020,000000,26.74,27,26.69,27,1440,0
+INBKZ.US,D,20211022,000000,26.8,26.8,26.8,26.8,113,0
+INBKZ.US,D,20211025,000000,26.99,27,26.99,27,2900,0
+INBKZ.US,D,20211026,000000,26.85,26.85,26.66,26.66,2473,0
+INBKZ.US,D,20211101,000000,26.67,26.67,26.57,26.57,301,0
+INBKZ.US,D,20211102,000000,26.7,26.7,26.7,26.7,500,0
+INBKZ.US,D,20211104,000000,26.75,26.79,26.75,26.77,850,0
+INBKZ.US,D,20211108,000000,26.77,26.8,26.75,26.75,1243,0
+INBKZ.US,D,20211109,000000,26.9,26.9,26.85,26.85,800,0
+INBKZ.US,D,20211110,000000,26.55,26.75,26.55,26.75,1036,0
+INBKZ.US,D,20211111,000000,26.65,26.7,26.64,26.7,1600,0
+INBKZ.US,D,20211112,000000,26.5,26.5,26.5,26.5,210,0
+INBKZ.US,D,20211116,000000,26.38,26.41,26.36,26.41,949,0
+INBKZ.US,D,20211117,000000,26.1,26.1,25.9,25.9,1012,0
+INBKZ.US,D,20211118,000000,26.03,26.03,25.9,25.9,3252,0
+INBKZ.US,D,20211119,000000,25.99,26,25.99,26,1400,0
+INBKZ.US,D,20211122,000000,26,26,25.9,25.9,2800,0
+INBKZ.US,D,20211123,000000,25.9,25.9,25.73,25.9,1736,0
+INBKZ.US,D,20211124,000000,25.8,25.9999,25.8,25.9999,595,0
+INBKZ.US,D,20211129,000000,26,26,25.66,25.76,518,0
+INBKZ.US,D,20211130,000000,25.74,27.35,25.74,27.35,3363,0
+INBKZ.US,D,20211201,000000,26.95,26.95,26.95,26.95,154,0
+INBKZ.US,D,20211206,000000,26.5,26.5,26.11,26.11,501,0
+INBKZ.US,D,20211208,000000,26,26.7,26,26.7,775,0
+INBKZ.US,D,20211209,000000,26.6,26.7,26.385,26.385,1956,0
+INBKZ.US,D,20211214,000000,26.16,26.16,26.11,26.11,3201,0
+INBKZ.US,D,20211216,000000,26.66,26.7,26.66,26.7,1001,0
+INBKZ.US,D,20211221,000000,26.41,26.41,26.41,26.41,503,0
+INBKZ.US,D,20211223,000000,26.18,26.6999,26.12,26.41,1815,0
+INBKZ.US,D,20211227,000000,26.11,26.11,26.11,26.11,750,0
+INBKZ.US,D,20211228,000000,26.11,26.13,26.11,26.13,1380,0
+INBKZ.US,D,20211229,000000,26.12,26.254,26.11,26.11,3258,0
+INBKZ.US,D,20211230,000000,26.11,26.5,26.11,26.5,1782,0
+INBKZ.US,D,20211231,000000,26.16,26.16,26.115,26.115,2210,0
+INBKZ.US,D,20220103,000000,26.44,26.44,26.3,26.3,775,0
+INBKZ.US,D,20220104,000000,26.15,26.15,26.11,26.13,2200,0
+INBKZ.US,D,20220105,000000,26.15,26.37,26.11,26.12,3686,0
+INBKZ.US,D,20220110,000000,26.11,26.3164,26.11,26.3164,806,0
+INBKZ.US,D,20220111,000000,26.12,26.3,26.12,26.3,551,0
+INBKZ.US,D,20220113,000000,26.24,26.24,26.24,26.24,750,0
+INBKZ.US,D,20220114,000000,26.11,26.11,26.11,26.11,351,0
+INBKZ.US,D,20220118,000000,26.13,26.13,26.1201,26.1201,300,0
+INBKZ.US,D,20220119,000000,26.4,26.4,26.11,26.4,1667,0
+INBKZ.US,D,20220120,000000,26.6,26.6,26.13,26.14,3866,0
+INBKZ.US,D,20220121,000000,26.12,26.13,25.7001,25.9,2125,0
+INBKZ.US,D,20220124,000000,25.9,25.9,24.75,25.22,4291,0
+INBKZ.US,D,20220125,000000,25.51,25.56,25.5,25.555,791,0
+INBKZ.US,D,20220126,000000,25.79,26.6,25.75,26.6,1283,0
+INBKZ.US,D,20220127,000000,25.56,25.56,25.55,25.55,315,0
+INBKZ.US,D,20220128,000000,25.55,25.55,25.55,25.55,152,0
+INBKZ.US,D,20220202,000000,26,26,26,26,650,0
+INBKZ.US,D,20220203,000000,25.66,25.66,25.66,25.66,320,0
+INBKZ.US,D,20220208,000000,26,26,26,26,300,0
+INBKZ.US,D,20220209,000000,26.1,26.1,26.1,26.1,190,0
+INBKZ.US,D,20220210,000000,25.9,26.6,25.9,26.6,1520,0
+INBKZ.US,D,20220211,000000,26.185,26.185,26.1,26.1,402,0
+INBKZ.US,D,20220214,000000,26.08,26.08,25.6,25.6,1255,0
+INBKZ.US,D,20220215,000000,25.46,25.46,25.43,25.46,706,0
+INBKZ.US,D,20220217,000000,25.41,25.5,25.41,25.5,1422,0
+INBKZ.US,D,20220218,000000,25.64,25.67,25.64,25.65,616,0
+INBKZ.US,D,20220222,000000,26.3,26.3,26,26,500,0
+INBKZ.US,D,20220223,000000,26.3529,26.3529,26.3529,26.3529,609,0
+INBKZ.US,D,20220224,000000,25.64,25.99,25.61,25.99,1417,0
+INBKZ.US,D,20220225,000000,25.61,25.76,25.61,25.76,919,0
+INBKZ.US,D,20220301,000000,25.65,25.65,25.65,25.65,678,0
+INBKZ.US,D,20220303,000000,25.78,25.78,25.75,25.75,545,0
+INBKZ.US,D,20220304,000000,26.6,26.6,26.6,26.6,256,0
+INBKZ.US,D,20220309,000000,26.6,26.6,26.6,26.6,300,0
+INBKZ.US,D,20220310,000000,26.085,26.085,26.085,26.085,267,0
+INBKZ.US,D,20220315,000000,25.61,25.67,25.61,25.61,3122,0
+INBKZ.US,D,20220317,000000,25.61,25.61,25.05,25.15,2000,0
+INBKZ.US,D,20220318,000000,25.5,26.5599,25.48,25.6,1729,0
+INBKZ.US,D,20220321,000000,25.55,25.55,25.55,25.55,207,0
+INBKZ.US,D,20220322,000000,25.55,25.68,25.5,25.5,979,0
+INBKZ.US,D,20220323,000000,25.85,26,25.8,26,900,0
+INBKZ.US,D,20220328,000000,25.8,25.8,25.8,25.8,807,0
+INBKZ.US,D,20220401,000000,25.8,25.95,25.8,25.9,1330,0
+INBKZ.US,D,20220405,000000,25.5,25.5,25.5,25.5,1001,0
+INBKZ.US,D,20220406,000000,25.5,25.5,25.5,25.5,100,0
+INBKZ.US,D,20220408,000000,25.5,25.5,25.5,25.5,111,0
+INBKZ.US,D,20220413,000000,26,26,26,26,303,0
+INBKZ.US,D,20220418,000000,26.3618,26.3618,25.8,25.95,751,0
+INBKZ.US,D,20220419,000000,25.5,25.5,25.49,25.5,2237,0
+INBKZ.US,D,20220420,000000,26.44,26.44,25.5,25.5,688,0
+INBKZ.US,D,20220421,000000,25.51,25.51,25.51,25.51,200,0
+INBKZ.US,D,20220425,000000,25.75,25.75,25.75,25.75,239,0
+INBKZ.US,D,20220426,000000,25.5,25.5021,25.5,25.5021,2148,0
+INBKZ.US,D,20220427,000000,25.51,25.51,25.51,25.51,316,0
+INBKZ.US,D,20220428,000000,25.5,25.75,25.5,25.75,600,0
+INBKZ.US,D,20220429,000000,25.5,25.582,25.5,25.5,591,0
+INBKZ.US,D,20220502,000000,25.37,25.5,25.37,25.5,752,0
+INBKZ.US,D,20220503,000000,25.37,25.37,25.3,25.3,696,0
+INBKZ.US,D,20220505,000000,25.4,25.4,25.4,25.4,698,0
+INBKZ.US,D,20220506,000000,25.4,25.4,25.4,25.4,360,0
+INBKZ.US,D,20220509,000000,25.4,26.39,25.31,25.4,1995,0
+INBKZ.US,D,20220510,000000,25.45,25.45,25.45,25.45,1036,0
+INBKZ.US,D,20220511,000000,26.25,26.25,26.25,26.25,139,0
+INBKZ.US,D,20220512,000000,25.04,25.04,25,25,1142,0
+INBKZ.US,D,20220516,000000,25.02,25.7999,25.02,25.7999,1693,0
+INBKZ.US,D,20220517,000000,25.0001,25.355,25,25.2379,1506,0
+INBKZ.US,D,20220518,000000,25.12,25.25,24.8501,25.25,837,0
+INBKZ.US,D,20220519,000000,24.88,24.88,24.88,24.88,517,0
+INBKZ.US,D,20220520,000000,25,25.11,25,25.11,403,0
+INBKZ.US,D,20220523,000000,25.5,25.5,25.5,25.5,204,0
+INBKZ.US,D,20220524,000000,24.98,24.98,24.9,24.95,1837,0
+INBKZ.US,D,20220525,000000,24.9,24.9,24.9,24.9,242,0
+INBKZ.US,D,20220527,000000,25,25,25,25,356,0
+INBKZ.US,D,20220531,000000,25,25,25,25,253,0
+INBKZ.US,D,20220601,000000,25.19,25.19,25.19,25.19,1002,0
+INBKZ.US,D,20220603,000000,25.19,25.49,25.19,25.49,306,0
+INBKZ.US,D,20220606,000000,25.3,25.3,25.3,25.3,198,0
+INBKZ.US,D,20220609,000000,25.3,25.5,25.3,25.45,2398,0
+INBKZ.US,D,20220610,000000,25.45,25.45,25.3,25.33,6754,0
+INBKZ.US,D,20220613,000000,25.3,25.3,25.2,25.2,2614,0
+INBKZ.US,D,20220614,000000,25.2467,25.2467,24.9,24.9,5113,0
+INBKZ.US,D,20220615,000000,24.9,24.9,24.9,24.9,328,0
+INBKZ.US,D,20220616,000000,25,25,25,25,434,0
+INBKZ.US,D,20220617,000000,24.5,25,24.5,25,1936,0
+INBKZ.US,D,20220624,000000,25.15,25.15,25.15,25.15,123,0
+INBKZ.US,D,20220627,000000,25.15,25.15,24.705,25.0099,2704,0
+INBKZ.US,D,20220628,000000,25.15,25.15,25.15,25.15,684,0
+INBKZ.US,D,20220629,000000,25.07,25.1,25,25.1,2123,0
+INBKZ.US,D,20220701,000000,24.5,24.55,24.5,24.55,701,0
+INBKZ.US,D,20220705,000000,24.76,25,24.76,25,200,0
+INBKZ.US,D,20220706,000000,24.6,24.8,24.24,24.4999,11325,0
+INBKZ.US,D,20220707,000000,24.5,24.5,24.33,24.36,2709,0
+INBKZ.US,D,20220708,000000,24.4,25,24.4,24.5,4382,0
+INBKZ.US,D,20220711,000000,25,25,24.51,24.8,450,0
+INBKZ.US,D,20220712,000000,24.6,24.64,24.6,24.6301,1128,0
+INBKZ.US,D,20220713,000000,25,25,25,25,137,0
+INBKZ.US,D,20220714,000000,24.5,24.5,24.5,24.5,603,0
+INBKZ.US,D,20220715,000000,24.5,25,24.5,25,1111,0
+INBKZ.US,D,20220720,000000,24.875,24.875,24.85,24.85,721,0
+INBKZ.US,D,20220721,000000,24.86,24.86,24.53,24.53,1879,0
+INBKZ.US,D,20220725,000000,24.73,24.84,24.53,24.53,1520,0
+INBKZ.US,D,20220727,000000,24.79,25.1,24.79,25.1,1348,0
+INBKZ.US,D,20220729,000000,25.1,25.1,25.1,25.1,425,0
+INBKZ.US,D,20220801,000000,25.1,25.1,25.1,25.1,250,0
+INBKZ.US,D,20220803,000000,25,25,25,25,942,0
+INBKZ.US,D,20220804,000000,25,25.1,24.87,25.1,1034,0
+INBKZ.US,D,20220808,000000,24.95,24.95,24.95,24.95,327,0
+INBKZ.US,D,20220809,000000,25.1,25.4,25.1,25.165,860,0
+INBKZ.US,D,20220810,000000,25.09,25.09,25.09,25.09,296,0
+INBKZ.US,D,20220812,000000,25.1,25.1,25.1,25.1,1201,0
+INBKZ.US,D,20220815,000000,25.5,25.5,25.04,25.04,2200,0
+INBKZ.US,D,20220817,000000,25.05,25.05,24.72,24.72,1300,0
+INBKZ.US,D,20220818,000000,25.32,25.35,25,25,481,0
+INBKZ.US,D,20220819,000000,25,25,25,25,150,0
+INBKZ.US,D,20220822,000000,24.82,24.82,24.82,24.82,217,0
+INBKZ.US,D,20220823,000000,24.86,24.86,24.8,24.8,1151,0
+INBKZ.US,D,20220824,000000,24.81,24.9399,24.53,24.71,3215,0
+INBKZ.US,D,20220825,000000,24.53,24.866,24.53,24.866,1242,0
+INBKZ.US,D,20220831,000000,24.82,24.82,24.82,24.82,328,0
+INBKZ.US,D,20220901,000000,24.82,24.82,24.82,24.82,823,0
+INBKZ.US,D,20220906,000000,24.75,24.75,24.7,24.7,812,0
+INBKZ.US,D,20220908,000000,24.5618,24.75,24.5618,24.75,550,0
+INBKZ.US,D,20220909,000000,24.57,24.6313,24.53,24.5913,1602,0
+INBKZ.US,D,20220912,000000,24.63,24.63,24.63,24.63,227,0
+INBKZ.US,D,20220913,000000,24.6,24.63,24.52,24.6,3,0
+INBKZ.US,D,20220915,000000,24.65,24.65,24.65,24.65,192,0
+INBKZ.US,D,20220916,000000,24.4,24.7,24.3868,24.7,1088,0
+INBKZ.US,D,20220919,000000,24.5462,24.5462,24.5462,24.5462,1043,0
+INBKZ.US,D,20220920,000000,24.6046,24.6046,24.5,24.5,555,0
+INBKZ.US,D,20220921,000000,24.55,24.55,24.55,24.55,410,0
+INBKZ.US,D,20220922,000000,23.62,23.62,23.5,23.5,1186,0
+INBKZ.US,D,20220923,000000,23.63,23.63,23.63,23.63,251,0
+INBKZ.US,D,20220926,000000,23.65,23.65,23.63,23.63,780,0
+INBKZ.US,D,20220928,000000,23.5,23.5,23.06,23.06,675,0
+INBKZ.US,D,20220929,000000,24.2244,24.38,24.16,24.16,1075,0
+INBKZ.US,D,20220930,000000,23.2601,24.2999,23.2601,23.2601,506,0
+INBKZ.US,D,20221003,000000,23.3501,23.815,23.3501,23.4,1910,0
+INBKZ.US,D,20221004,000000,23.45,23.45,23.45,23.45,503,0
+INBKZ.US,D,20221006,000000,23.44,23.44,23.44,23.44,317,0
+INBKZ.US,D,20221007,000000,23.55,23.9,23.55,23.85,403,0
+INBKZ.US,D,20221010,000000,23.55,23.65,23.55,23.6,1700,0
+INBKZ.US,D,20221011,000000,23.6,23.75,23.6,23.66,1410,0
+INBKZ.US,D,20221012,000000,23.75,23.85,23.75,23.85,555,0
+INBKZ.US,D,20221013,000000,23.65,23.7501,23.25,23.2501,5783,0
+INBKZ.US,D,20221014,000000,23.05,23.05,23.05,23.05,122,0
+INBKZ.US,D,20221018,000000,23.1,23.1,23.1,23.1,131,0
+INBKZ.US,D,20221019,000000,23.2,23.2,23.2,23.2,202,0
+INBKZ.US,D,20221020,000000,23.2,23.2,23.2,23.2,107,0
+INBKZ.US,D,20221021,000000,23.05,23.05,23.05,23.05,209,0
+INBKZ.US,D,20221024,000000,23.05,23.05,23.05,23.05,195,0
+INBKZ.US,D,20221025,000000,23.06,23.06,23.06,23.06,430,0
+INBKZ.US,D,20221027,000000,23.06,23.0601,23.06,23.0601,555,0
+INBKZ.US,D,20221101,000000,23.58,23.58,23.58,23.58,108,0
+INBKZ.US,D,20221103,000000,23.46,23.46,23.46,23.46,202,0
+INBKZ.US,D,20221104,000000,23.05,23.05,23.05,23.05,317,0
+INBKZ.US,D,20221108,000000,23.4,23.4,23.4,23.4,157,0
+INBKZ.US,D,20221109,000000,23.25,23.3183,22.99,22.99,3281,0
+INBKZ.US,D,20221110,000000,23.39,23.42,23.36,23.42,1286,0
+INBKZ.US,D,20221114,000000,23.99,23.99,23.99,23.99,214,0
+INBKZ.US,D,20221115,000000,24,24,23.5001,23.5001,427,0
+INBKZ.US,D,20221118,000000,23.51,23.51,23.3,23.3,1716,0
+INBKZ.US,D,20221123,000000,23.2,23.2156,23.2,23.2156,273,0
+INBKZ.US,D,20221128,000000,24.41,24.44,24.4,24.44,810,0
+INBKZ.US,D,20221130,000000,24.43,24.43,23.4692,23.84,2822,0
+INBKZ.US,D,20221205,000000,23.53,23.53,23.53,23.53,205,0
+INBKZ.US,D,20221206,000000,23.6001,23.6001,23.6001,23.6001,359,0
+INBKZ.US,D,20221208,000000,23.74,23.74,23.7,23.7001,508,0
+INBKZ.US,D,20221212,000000,23.7,23.7,23.7,23.7,123,0
+INBKZ.US,D,20221214,000000,23.8,23.8,23.8,23.8,323,0
+INBKZ.US,D,20221215,000000,23.3,23.3,23.3,23.3,345,0
+INBKZ.US,D,20221216,000000,23.4,23.59,23.3,23.59,1128,0
+INBKZ.US,D,20221219,000000,23.6,23.7999,23.6,23.7999,2334,0
+INBKZ.US,D,20221221,000000,23.7615,23.79,23.6,23.79,1607,0
+INBKZ.US,D,20221223,000000,23.6,23.6,23.6,23.6,184,0
+INBKZ.US,D,20221227,000000,23.6,23.6001,23.2,23.2,1326,0
+INBKZ.US,D,20221228,000000,22.94,23.9,22.94,23.39,1488,0
+INBKZ.US,D,20221229,000000,22.2501,22.34,22.2,22.2,3042,0
+INBKZ.US,D,20221230,000000,22.5,22.5,21.99,22,1578,0
+INBKZ.US,D,20230103,000000,22.15,22.15,22.15,22.15,194,0
+INBKZ.US,D,20230104,000000,22.3,22.47,22.3,22.44,2781,0
+INBKZ.US,D,20230106,000000,22.4,22.5383,22.4,22.5383,2046,0
+INBKZ.US,D,20230110,000000,22.52,22.75,22.5,22.5,822,0
+INBKZ.US,D,20230111,000000,23,23.1,22.93,23,3855,0
+INBKZ.US,D,20230112,000000,23.21,23.91,23.09,23.9,4903,0
+INBKZ.US,D,20230113,000000,23.89,24,23.89,24,3262,0
+INBKZ.US,D,20230117,000000,23.9045,23.9045,23.9045,23.9045,225,0
+INBKZ.US,D,20230118,000000,23.95,24,23.2,23.2,1444,0
+INBKZ.US,D,20230119,000000,23.27,23.27,23.27,23.27,487,0
+INBKZ.US,D,20230120,000000,23.5,23.5,23.4999,23.5,1433,0
+INBKZ.US,D,20230123,000000,23.28,23.3,23.2,23.3,2982,0
+INBKZ.US,D,20230124,000000,23.49,23.5,23.325,23.5,5397,0
+INBKZ.US,D,20230125,000000,23.5,23.9799,23.31,23.75,2599,0
+INBKZ.US,D,20230126,000000,23.51,23.54,23.385,23.54,593,0
+INBKZ.US,D,20230127,000000,23.5,23.5,23.5,23.5,532,0
+INBKZ.US,D,20230130,000000,23.5,24,23.38,24,2097,0
+INBKZ.US,D,20230131,000000,23.38,23.8465,23.38,23.8,1146,0
+INBKZ.US,D,20230201,000000,23.41,24,23.4,24,3008,0
+INBKZ.US,D,20230202,000000,23.46,24.25,23.46,24.25,4025,0
+INBKZ.US,D,20230203,000000,24,24.5,24,24.3394,3968,0
+INBKZ.US,D,20230206,000000,24.16,24.48,24.1,24.48,903,0
+INBKZ.US,D,20230208,000000,24.4,24.4,24.01,24.235,4285,0
+INBKZ.US,D,20230209,000000,24.235,24.47,24,24.43,1228,0
+INBKZ.US,D,20230210,000000,24.2,24.7,24.2,24.7,1843,0
+INBKZ.US,D,20230213,000000,24.4901,24.9899,24.49,24.6,1661,0
+INBKZ.US,D,20230214,000000,24.3498,24.6,24.2,24.35,3512,0
+INBKZ.US,D,20230215,000000,24.47,24.5,24.255,24.255,1205,0
+INBKZ.US,D,20230216,000000,24.5,24.5,24.03,24.25,1535,0
+INBKZ.US,D,20230217,000000,24.5,24.5,24.35,24.35,1900,0
+INBKZ.US,D,20230221,000000,24.05,24.5,24.01,24.5,2345,0
+INBKZ.US,D,20230222,000000,24.5,24.5,24.5,24.5,602,0
+INBKZ.US,D,20230223,000000,24.5003,24.74,24.5,24.5001,1181,0
+INBKZ.US,D,20230224,000000,24.55,24.7504,24.518,24.7504,1211,0
+INBKZ.US,D,20230227,000000,24.5,24.5,24.06,24.07,3002,0
+INBKZ.US,D,20230228,000000,24.12,24.12,24.12,24.12,323,0
+INBKZ.US,D,20230301,000000,24.22,24.35,24.22,24.35,1161,0
+INBKZ.US,D,20230302,000000,24.4347,24.4347,24.1,24.35,408,0
+INBKZ.US,D,20230303,000000,24.6,24.6,24.6,24.6,633,0
+INBKZ.US,D,20230307,000000,24.15,24.45,24.15,24.45,959,0
+INBKZ.US,D,20230309,000000,24.43,24.75,24.1891,24.1891,1061,0
+INBKZ.US,D,20230310,000000,24.1,24.25,23.63,23.65,4211,0
+INBKZ.US,D,20230313,000000,21.66,21.8862,18.8901,18.8901,9251,0
+INBKZ.US,D,20230314,000000,21,21,19.5,19.5,1611,0
+INBKZ.US,D,20230315,000000,19.75,20.82,19.5,20.82,6114,0
+INBKZ.US,D,20230316,000000,20.31,23.4999,20.3,22.75,6624,0
+INBKZ.US,D,20230317,000000,22.0389,22.0953,21.75,22,5083,0
+INBKZ.US,D,20230320,000000,22.5,22.567,22.3,22.3,9180,0
+INBKZ.US,D,20230321,000000,22.99,22.99,21,21.4,3568,0
+INBKZ.US,D,20230322,000000,21.65,21.65,21.55,21.55,1529,0
+INBKZ.US,D,20230323,000000,22.52,22.52,19.4999,20,7016,0
+INBKZ.US,D,20230324,000000,20.0001,20.1309,20.0001,20.1309,915,0
+INBKZ.US,D,20230327,000000,20.0001,21.1,20,20.9999,1415,0
+INBKZ.US,D,20230329,000000,20.12,20.12,20.12,20.12,196,0
+INBKZ.US,D,20230330,000000,20.21,22.67,20.21,22.67,899,0
+INBKZ.US,D,20230331,000000,21.52,21.52,21.25,21.25,1188,0
+INBKZ.US,D,20230403,000000,21.64,21.64,20.43,20.43,1979,0
+INBKZ.US,D,20230404,000000,21,21,19.97,19.98,2605,0
+INBKZ.US,D,20230405,000000,20.891,20.891,20.891,20.891,972,0
+INBKZ.US,D,20230410,000000,20.89,20.89,20.89,20.89,266,0
+INBKZ.US,D,20230411,000000,20.8437,20.8437,20.21,20.21,2823,0
+INBKZ.US,D,20230412,000000,20.75,20.75,20.75,20.75,749,0
+INBKZ.US,D,20230413,000000,20.85,20.85,20.4999,20.4999,2154,0
+INBKZ.US,D,20230414,000000,20.86,20.9,20.76,20.9,1022,0
+INBKZ.US,D,20230417,000000,21.5,21.5,20.62,20.62,1040,0
+INBKZ.US,D,20230418,000000,22.68,23.42,20.6,23.0894,3742,0
+INBKZ.US,D,20230419,000000,23.0534,23.1325,22.7466,23.1325,2756,0
+INBKZ.US,D,20230420,000000,23.4199,23.42,22.95,22.95,2369,0
+INBKZ.US,D,20230421,000000,22.25,22.25,22.25,22.25,946,0
+INBKZ.US,D,20230424,000000,22.25,22.25,22.25,22.25,328,0
+INBKZ.US,D,20230425,000000,21.11,22.47,21.11,22.47,611,0
+INBKZ.US,D,20230426,000000,21.12,21.12,21.12,21.12,1629,0
+INBKZ.US,D,20230427,000000,20.71,20.7276,20.71,20.7276,1510,0
+INBKZ.US,D,20230428,000000,21.0473,22.4699,21.0473,22.25,1936,0
+INBKZ.US,D,20230501,000000,21.8,21.8,21.025,21.4999,1086,0
+INBKZ.US,D,20230502,000000,21.03,21.625,20.31,20.9999,2726,0
+INBKZ.US,D,20230503,000000,20.6,21.4999,20.015,21.4999,3464,0
+INBKZ.US,D,20230505,000000,20,20,19.24,19.5,1892,0
+INBKZ.US,D,20230508,000000,20.2,20.9999,19.79,19.79,1034,0
+INBKZ.US,D,20230509,000000,19.8,19.95,19.8,19.95,337,0
+INBKZ.US,D,20230510,000000,19.2201,19.2201,19.2201,19.2201,387,0
+INBKZ.US,D,20230511,000000,19.945,19.945,18.93,18.93,825,0
+INBKZ.US,D,20230515,000000,18.93,18.93,18.93,18.93,964,0
+INBKZ.US,D,20230516,000000,18.52,18.52,18.37,18.37,886,0
+INBKZ.US,D,20230517,000000,17.05,18.5,17.05,18.5,6465,0
+INBKZ.US,D,20230518,000000,18.05,18.5,18.05,18.5,2560,0
+INBKZ.US,D,20230519,000000,18.22,19.9999,18.22,18.5,2814,0
+INBKZ.US,D,20230522,000000,18.47,18.47,17.6,17.6,1439,0
+INBKZ.US,D,20230523,000000,18,18.5,18,18.5,1003,0
+INBKZ.US,D,20230524,000000,18.5,18.5,18.5,18.5,672,0
+INBKZ.US,D,20230525,000000,18.5,18.5,18.5,18.5,460,0
+INBKZ.US,D,20230526,000000,18.51,18.51,18.5,18.5001,3093,0
+INBKZ.US,D,20230530,000000,18.65,18.65,17,17,2710,0
+INBKZ.US,D,20230531,000000,17.5,18,17.15,17.15,3116,0
+INBKZ.US,D,20230602,000000,18,18.5,18,18.5,3017,0
+INBKZ.US,D,20230606,000000,19.95,20,19.3258,19.4,6061,0
+INBKZ.US,D,20230608,000000,19.5122,19.5122,19.5122,19.5122,1075,0
+INBKZ.US,D,20230612,000000,19,19.96,18.7325,19.96,2057,0
+INBKZ.US,D,20230613,000000,18.74,19,18.74,19,1502,0
+INBKZ.US,D,20230615,000000,19,19,19,19,219,0
+INBKZ.US,D,20230620,000000,19.4,20,19.4,20,2574,0
+INBKZ.US,D,20230621,000000,19.99,19.99,19.99,19.99,970,0
+INBKZ.US,D,20230622,000000,19.75,19.75,19.1065,19.75,1483,0
+INBKZ.US,D,20230623,000000,20,20,20,20,920,0
+INBKZ.US,D,20230626,000000,20,20.1329,19.9999,19.9999,4052,0
+INBKZ.US,D,20230627,000000,20,20,19.21,19.2101,2218,0
+INBKZ.US,D,20230628,000000,19.605,20,19.42,19.6,2773,0
+INBKZ.US,D,20230629,000000,19.6,21.13,19.2101,19.65,14237,0
+INBKZ.US,D,20230630,000000,19.6,20.2999,19.6,20,2429,0
+INBKZ.US,D,20230705,000000,19.61,20,19.6,20,643,0
+INBKZ.US,D,20230710,000000,20,20.0001,19.8652,20,3380,0
+INBKZ.US,D,20230711,000000,20,20.25,19.75,19.75,3433,0
+INBKZ.US,D,20230712,000000,19.98,20.5,19.98,20.4437,1289,0
+INBKZ.US,D,20230713,000000,20.25,20.25,19.81,20.2001,1070,0
+INBKZ.US,D,20230714,000000,20.534,20.534,20.2,20.2,2075,0
+INBKZ.US,D,20230717,000000,20.5,20.5,19.87,20.15,7316,0
+INBKZ.US,D,20230718,000000,20.15,20.75,20.129,20.5,5166,0
+INBKZ.US,D,20230719,000000,20.7,22,20.7,22,3941,0
+INBKZ.US,D,20230721,000000,21.5,22.5,21.5,22.45,2136,0
+INBKZ.US,D,20230724,000000,21.875,22.45,21.75,22.45,2789,0
+INBKZ.US,D,20230725,000000,21.81,22.49,20.9577,22.45,2087,0
+INBKZ.US,D,20230726,000000,22.47,22.5,22.47,22.4999,1955,0
+INBKZ.US,D,20230727,000000,21.75,21.75,21.6,21.6,556,0
+INBKZ.US,D,20230728,000000,22.1468,22.5,22.1,22.1,1705,0
+INBKZ.US,D,20230731,000000,22.5,23.5,22.5,23.49,8386,0
+INBKZ.US,D,20230801,000000,22.75,23.5,22.75,23.1,2689,0
+INBKZ.US,D,20230802,000000,22.55,23.25,22.5,23.25,3086,0
+INBKZ.US,D,20230804,000000,22.0501,23.25,22.0501,23.25,418,0
+INBKZ.US,D,20230807,000000,23.25,23.25,22.6,23.2,1509,0
+INBKZ.US,D,20230808,000000,22.7549,22.7549,22.62,22.62,289,0
+INBKZ.US,D,20230809,000000,22.2,22.2,22,22,1233,0
+INBKZ.US,D,20230810,000000,22.5,22.5,21.65,22,1604,0
+INBKZ.US,D,20230814,000000,21.75,21.75,21.52,21.75,5652,0
+INBKZ.US,D,20230815,000000,21.75,21.8,21.75,21.75,1614,0
+INBKZ.US,D,20230816,000000,23.6291,23.6291,22.15,22.15,249,0
+INBKZ.US,D,20230817,000000,21.3,21.55,20.25,20.6782,879,0
+INBKZ.US,D,20230818,000000,21.5,21.5,20.6549,20.6549,2100,0
+INBKZ.US,D,20230821,000000,20.5,20.76,20.25,20.76,906,0
+INBKZ.US,D,20230822,000000,20.975,20.975,20.75,20.75,884,0
+INBKZ.US,D,20230823,000000,20.5,20.6045,20.5,20.6045,1136,0
+INBKZ.US,D,20230824,000000,20.5,20.5,20.5,20.5,227,0
+INBKZ.US,D,20230825,000000,21.225,21.225,20.2601,20.2601,1005,0
+INBKZ.US,D,20230828,000000,21,21.25,21,21.25,1463,0
+INBKZ.US,D,20230829,000000,21.24,21.75,21.24,21.75,360,0
+INBKZ.US,D,20230831,000000,21.5,21.75,21.5,21.6,2600,0
+INBKZ.US,D,20230901,000000,21.75,22.2,21.5,22.2,2120,0
+INBKZ.US,D,20230905,000000,22.1947,22.1947,22.1947,22.1947,1100,0
+INBKZ.US,D,20230906,000000,22.2499,22.25,22.24,22.25,2300,0
+INBKZ.US,D,20230907,000000,22.895,22.895,22.895,22.895,255,0
+INBKZ.US,D,20230908,000000,22.25,22.25,22.25,22.25,217,0
+INBKZ.US,D,20230911,000000,22.8001,22.8001,22.8,22.8,672,0
+INBKZ.US,D,20230913,000000,22.5,22.503,22.5,22.503,1125,0
+INBKZ.US,D,20230914,000000,22.515,22.515,22.5,22.5,500,0
+INBKZ.US,D,20230915,000000,22.025,22.025,22.025,22.025,592,0
+INBKZ.US,D,20230918,000000,22.2,22.25,22.0001,22.25,2437,0
+INBKZ.US,D,20230919,000000,22.45,22.5987,22.45,22.5987,200,0
+INBKZ.US,D,20230920,000000,22.375,22.5,22.375,22.5,600,0
+INBKZ.US,D,20230922,000000,22.49,22.6217,22.49,22.6217,200,0
+INBKZ.US,D,20230925,000000,22.25,22.25,21.01,21.11,1945,0
+INBKZ.US,D,20230926,000000,21.2,21.2,21.2,21.2,200,0
+INBKZ.US,D,20230927,000000,21,21.95,21,21.5,1206,0
+INBKZ.US,D,20231002,000000,21.5,21.5,21.02,21.02,1423,0
+INBKZ.US,D,20231004,000000,21.25,21.4,21.25,21.4,3534,0
+INBKZ.US,D,20231005,000000,21.775,21.775,21.775,21.775,245,0
+INBKZ.US,D,20231009,000000,21.5,21.5,21.5,21.5,148,0
+INBKZ.US,D,20231011,000000,21.17,21.17,21.15,21.15,601,0
+INBKZ.US,D,20231012,000000,21.18,21.18,20.15,20.15,3188,0
+INBKZ.US,D,20231013,000000,21,21.02,21,21.02,1131,0
+INBKZ.US,D,20231016,000000,21.025,21.07,21,21,1598,0
+INBKZ.US,D,20231017,000000,21,21,21,21,236,0
+INBKZ.US,D,20231018,000000,20.75,20.75,19.25,20.1,1300,0
+INBKZ.US,D,20231019,000000,20.5,20.5,20.5,20.5,515,0
+INBKZ.US,D,20231023,000000,21,21.15,20.9,21,4651,0
+INBKZ.US,D,20231025,000000,21.25,21.25,20.0001,20.0001,4006,0
+INBKZ.US,D,20231026,000000,20.5,20.9212,20.5,20.5,1415,0
+INBKZ.US,D,20231027,000000,20.5499,21,20.483,20.6,1897,0
+INBKZ.US,D,20231030,000000,20.6,20.7499,20.6,20.6,4229,0
+INBKZ.US,D,20231101,000000,20.61,20.61,20.5,20.5,835,0
+INBKZ.US,D,20231103,000000,21,21.1973,20.9989,21,2106,0
+INBKZ.US,D,20231107,000000,20.6,20.8,20.6,20.8,3324,0
+INBKZ.US,D,20231108,000000,21,21,20.8,21,7107,0
+INBKZ.US,D,20231109,000000,20.98,21.15,20.9,21.15,3476,0
+INBKZ.US,D,20231110,000000,21,21,20.5,20.95,2807,0
+INBKZ.US,D,20231114,000000,20.55,21,20.55,20.8,2812,0
+INBKZ.US,D,20231115,000000,21,21,20.5,20.845,4200,0
+INBKZ.US,D,20231116,000000,20.5001,20.97,20.5001,20.97,518,0
+INBKZ.US,D,20231117,000000,21,21,21,21,3787,0
+INBKZ.US,D,20231120,000000,20.9899,21,20.98,21,2085,0
+INBKZ.US,D,20231121,000000,21,21.09,20,20.48,14517,0
+INBKZ.US,D,20231122,000000,20.91,20.99,20.505,20.7,3262,0
+INBKZ.US,D,20231124,000000,20.31,20.5,20.3,20.5,1621,0
+INBKZ.US,D,20231127,000000,20.7001,20.945,20.61,20.61,665,0
+INBKZ.US,D,20231128,000000,20.5,21,20.5,20.72,5216,0
+INBKZ.US,D,20231129,000000,21,21.1,20.9,21,16346,0
+INBKZ.US,D,20231130,000000,21,21.2399,20.95,21,7083,0
+INBKZ.US,D,20231201,000000,21,21.24,21,21.05,7203,0
+INBKZ.US,D,20231204,000000,21.05,21.0899,20.9788,21.045,28094,0
+INBKZ.US,D,20231205,000000,21.1,21.24,21,21,13330,0
+INBKZ.US,D,20231206,000000,21,21.17,20.95,20.99,13013,0
+INBKZ.US,D,20231207,000000,21,21.1,20.8,21,36133,0
+INBKZ.US,D,20231208,000000,21.1,21.24,20.8,21.15,17885,0
+INBKZ.US,D,20231211,000000,21.06,21.24,21,21.1,5485,0
+INBKZ.US,D,20231212,000000,21.1,21.2,20.9563,21,6350,0
+INBKZ.US,D,20231213,000000,21.015,21.2,20.82,21.1,17493,0
+INBKZ.US,D,20231214,000000,21.115,21.75,21.115,21.27,22492,0
+INBKZ.US,D,20231215,000000,21.25,21.8217,21.25,21.25,3281,0
+INBKZ.US,D,20231218,000000,21.5,21.5,21.3,21.47,1009,0
+INBKZ.US,D,20231219,000000,21.4,21.5,21.3,21.4,12934,0
+INBKZ.US,D,20231220,000000,21.4,21.4,21.2,21.285,13822,0
+INBKZ.US,D,20231221,000000,21.25,21.9801,21.1,21.35,16237,0
+INBKZ.US,D,20231222,000000,21.45,22.7,21.25,22.7,10954,0
+INBKZ.US,D,20231226,000000,22.08,22.25,22.08,22.25,6853,0
+INBKZ.US,D,20231227,000000,22.25,22.34,22.25,22.33,3386,0
+INBKZ.US,D,20231228,000000,22.8,23.5,22.1,22.18,9528,0
+INBKZ.US,D,20231229,000000,22.12,22.15,22,22,3419,0
+INBKZ.US,D,20240102,000000,22.1,22.42,22,22,3874,0
+INBKZ.US,D,20240103,000000,22,22.0999,21.8,21.8,4177,0
+INBKZ.US,D,20240104,000000,22,22,21.85,21.86,2227,0
+INBKZ.US,D,20240105,000000,22,22.0359,22,22,9803,0
+INBKZ.US,D,20240108,000000,22,22.05,21.85,22,6303,0
+INBKZ.US,D,20240109,000000,22,22.2,22,22.1,13875,0
+INBKZ.US,D,20240110,000000,22.1,22.25,22.1,22.18,3077,0
+INBKZ.US,D,20240111,000000,22.16,22.33,22.1,22.3,16317,0
+INBKZ.US,D,20240112,000000,22.3,22.55,22.11,22.55,21121,0
+INBKZ.US,D,20240116,000000,22.2001,22.5307,22.2001,22.5307,2162,0
+INBKZ.US,D,20240117,000000,22.43,22.62,22.43,22.5,2718,0
+INBKZ.US,D,20240119,000000,22.45,22.49,22.45,22.49,361,0
+INBKZ.US,D,20240122,000000,22.3,22.62,22.3,22.62,5717,0
+INBKZ.US,D,20240123,000000,22.55,22.62,22.4715,22.51,9726,0
+INBKZ.US,D,20240124,000000,22.5,22.82,22.5,22.82,9353,0
+INBKZ.US,D,20240125,000000,22.94,22.94,22.73,22.94,3014,0
+INBKZ.US,D,20240126,000000,22.8,22.94,22.8,22.81,2861,0
+INBKZ.US,D,20240129,000000,22.8,22.9399,22.75,22.85,6764,0
+INBKZ.US,D,20240130,000000,22.8,23.05,22.8,23.05,1361,0
+INBKZ.US,D,20240131,000000,23.05,23.175,23.05,23.16,4477,0
+INBKZ.US,D,20240201,000000,23.25,23.25,22.76,23.02,4008,0
+INBKZ.US,D,20240202,000000,23,23.43,22.9,23.43,4591,0
+INBKZ.US,D,20240205,000000,23.31,23.45,23.02,23.43,2622,0
+INBKZ.US,D,20240206,000000,23.35,23.35,23.05,23.05,5480,0
+INBKZ.US,D,20240207,000000,23.17,23.17,22.89,23,1966,0
+INBKZ.US,D,20240208,000000,23.1,23.1,22.7501,23.03,2606,0
+INBKZ.US,D,20240209,000000,23.0006,23.0006,23.0006,23.0006,739,0
+INBKZ.US,D,20240212,000000,23,23.15,23,23.01,2755,0
+INBKZ.US,D,20240213,000000,23.19,23.2,22.75,22.75,2996,0
+INBKZ.US,D,20240214,000000,23.15,23.15,22.51,22.51,969,0
+INBKZ.US,D,20240220,000000,22.99,22.99,22.99,22.99,579,0
+INBKZ.US,D,20240222,000000,23,23,22.75,22.7501,2317,0
+INBKZ.US,D,20240223,000000,22.7485,22.86,22.74,22.86,8480,0
+INBKZ.US,D,20240226,000000,22.85,22.85,22.85,22.85,222,0
+INBKZ.US,D,20240227,000000,22.9794,22.9794,22.8,22.87,4532,0
+INBKZ.US,D,20240228,000000,23,23,22.8,22.81,1877,0
+INBKZ.US,D,20240229,000000,22.81,23,22.8,22.95,1834,0
+INBKZ.US,D,20240301,000000,22.9,23.0607,22.87,22.99,5728,0
+INBKZ.US,D,20240304,000000,22.95,23,22.9,23,2738,0
+INBKZ.US,D,20240305,000000,22.9642,22.9642,22.9,22.95,4403,0
+INBKZ.US,D,20240306,000000,23,23.01,22.91,22.91,5519,0
+INBKZ.US,D,20240307,000000,23,23.19,22.965,23.15,5475,0
+INBKZ.US,D,20240308,000000,23.13,23.19,23.13,23.19,804,0
+INBKZ.US,D,20240311,000000,23.2,23.25,23.14,23.15,2690,0
+INBKZ.US,D,20240312,000000,23.16,23.16,23.11,23.11,4484,0
+INBKZ.US,D,20240313,000000,23.2363,23.39,23.2363,23.39,1648,0
+INBKZ.US,D,20240314,000000,23.38,23.3996,23.3783,23.3996,1088,0
+INBKZ.US,D,20240315,000000,23.3997,23.3997,23.11,23.38,2500,0
+INBKZ.US,D,20240318,000000,23.21,23.3,23.2,23.2,3353,0
+INBKZ.US,D,20240319,000000,23.3,23.48,23.29,23.48,2718,0
+INBKZ.US,D,20240320,000000,23.7,23.7,23.3,23.31,6172,0
+INBKZ.US,D,20240321,000000,23.33,23.33,23.2001,23.22,3098,0
+INBKZ.US,D,20240322,000000,23.25,23.75,23.25,23.35,737,0
+INBKZ.US,D,20240326,000000,23.4001,23.4001,23.4,23.4,596,0
+INBKZ.US,D,20240327,000000,23.3,23.4,23.23,23.4,2526,0
+INBKZ.US,D,20240328,000000,23.29,23.4,23.29,23.32,3400,0
+INBKZ.US,D,20240402,000000,23.26,24,23.2,23.39,3030,0
+INBKZ.US,D,20240403,000000,23.6,23.6,23.5,23.5001,1683,0
+INBKZ.US,D,20240404,000000,23.6,23.75,23.5,23.61,3114,0
+INBKZ.US,D,20240405,000000,23.65,24.43,23.5,23.83,5475,0
+INBKZ.US,D,20240408,000000,23.75,23.75,23.5,23.52,11506,0
+INBKZ.US,D,20240409,000000,23.52,23.55,23.33,23.5,4468,0
+INBKZ.US,D,20240410,000000,23.5,23.7725,23.5,23.7725,4924,0
+INBKZ.US,D,20240411,000000,23.55,23.55,23.3,23.44,3066,0
+INBKZ.US,D,20240412,000000,23.345,23.765,23.34,23.765,3183,0
+INBKZ.US,D,20240416,000000,23.75,23.77,23.65,23.77,1753,0
+INBKZ.US,D,20240417,000000,23.6501,23.6501,23.6501,23.6501,276,0
+INBKZ.US,D,20240418,000000,24.075,24.075,23.65,23.65,2244,0
+INBKZ.US,D,20240419,000000,23.65,23.75,23.65,23.75,1189,0
+INBKZ.US,D,20240422,000000,23.67,23.67,23.6574,23.6574,1056,0
+INBKZ.US,D,20240423,000000,23.65,24,23.65,24,2802,0
+INBKZ.US,D,20240425,000000,23.85,23.95,23.85,23.95,2006,0
+INBKZ.US,D,20240426,000000,23.82,23.82,23.82,23.82,101,0
+INBKZ.US,D,20240429,000000,23.99,24.2,23.9444,24.12,936,0
+INBKZ.US,D,20240430,000000,24.195,24.195,24,24,500,0
+INBKZ.US,D,20240501,000000,24.3899,24.3899,23.9,23.9,1169,0
+INBKZ.US,D,20240502,000000,24.0225,24.2,23.965,24.2,1407,0
+INBKZ.US,D,20240503,000000,23.91,24.17,23.91,23.95,1068,0
+INBKZ.US,D,20240506,000000,23.95,24.15,23.9,24.15,5590,0
+INBKZ.US,D,20240507,000000,24,24.25,24,24.25,1600,0
+INBKZ.US,D,20240508,000000,24.09,24.2068,24.07,24.2,1118,0
+INBKZ.US,D,20240509,000000,24.1,24.21,24.1,24.21,1235,0
+INBKZ.US,D,20240510,000000,24.15,24.15,24.15,24.15,459,0
+INBKZ.US,D,20240513,000000,24.07,24.26,24,24.26,2104,0
+INBKZ.US,D,20240514,000000,24.06,24.3,24.06,24.1527,3000,0
+INBKZ.US,D,20240516,000000,24.16,24.16,24.16,24.16,304,0
+INBKZ.US,D,20240517,000000,24.2,24.2,24.2,24.2,260,0
+INBKZ.US,D,20240520,000000,24.2,24.2,24.0768,24.1203,1648,0
+INBKZ.US,D,20240522,000000,23.75,24.2788,23.75,24.25,3879,0
+INBKZ.US,D,20240523,000000,24.1828,24.2501,24.1828,24.25,2605,0
+INBKZ.US,D,20240524,000000,24.11,24.2001,23.9,24.2,1354,0
+INBKZ.US,D,20240528,000000,24.25,24.35,24.2018,24.2018,2729,0
+INBKZ.US,D,20240529,000000,24.295,24.295,24.2,24.2,2065,0
+INBKZ.US,D,20240530,000000,24.2,24.3316,24.15,24.3316,2027,0
+INBKZ.US,D,20240531,000000,24.2,24.2028,24,24.18,8504,0
+INBKZ.US,D,20240603,000000,24.33,24.39,24.27,24.39,1749,0
+INBKZ.US,D,20240604,000000,24.42,24.42,24.35,24.4,2473,0
+INBKZ.US,D,20240605,000000,24.39,24.85,24.38,24.5,2647,0
+INBKZ.US,D,20240606,000000,24.3,24.4,24.2,24.39,3332,0
+INBKZ.US,D,20240607,000000,24.2,24.56,24.2,24.5,2503,0
+INBKZ.US,D,20240612,000000,24.5,24.5,24.5,24.5,135,0
+INBKZ.US,D,20240613,000000,24.23,24.8499,24.23,24.565,2785,0
+INBKZ.US,D,20240614,000000,24.2,24.55,23.8,24.55,2083,0
+INBKZ.US,D,20240617,000000,24.75,24.75,24.5763,24.5763,1000,0
+INBKZ.US,D,20240620,000000,24.61,24.6101,24.6,24.6,1915,0
+INBKZ.US,D,20240621,000000,24.5,24.5,24.5,24.5,154,0
+INBKZ.US,D,20240624,000000,24.78,24.78,24.55,24.6,1904,0
+INBKZ.US,D,20240625,000000,24.98,24.98,24.63,24.63,563,0
+INBKZ.US,D,20240626,000000,24.61,24.7832,24.61,24.68,3082,0
+INBKZ.US,D,20240627,000000,24.71,24.87,24.6,24.6,1604,0
+INBKZ.US,D,20240628,000000,24.68,24.775,24.68,24.68,2447,0
+INBKZ.US,D,20240701,000000,24.7,24.7999,24.65,24.68,3721,0
+INBKZ.US,D,20240702,000000,24.7433,24.7433,24.55,24.61,5733,0
+INBKZ.US,D,20240703,000000,24.75,24.75,24.6,24.6,7210,0
+INBKZ.US,D,20240705,000000,24.7,24.8048,24.7,24.7501,2003,0
+INBKZ.US,D,20240708,000000,24.7502,24.95,24.7502,24.815,1866,0
+INBKZ.US,D,20240709,000000,24.95,24.95,24.8925,24.8925,3171,0
+INBKZ.US,D,20240710,000000,24.8732,24.88,24.8732,24.88,703,0
+INBKZ.US,D,20240711,000000,24.88,24.88,24.82,24.82,1706,0
+INBKZ.US,D,20240712,000000,24.7,24.92,24.7,24.81,5012,0
+INBKZ.US,D,20240715,000000,24.9,24.9803,24.7201,24.7201,1833,0
+INBKZ.US,D,20240716,000000,24.61,24.9,24.61,24.7701,4314,0
+INBKZ.US,D,20240717,000000,24.8,24.8,24.75,24.75,1659,0
+INBKZ.US,D,20240718,000000,24.8239,24.9,24.6501,24.6601,3685,0
+INBKZ.US,D,20240719,000000,24.67,24.8983,24.67,24.6801,1288,0
+INBKZ.US,D,20240722,000000,24.68,24.8107,24.68,24.77,1773,0
+INBKZ.US,D,20240723,000000,24.9,25.1161,24.75,24.77,7405,0
+INBKZ.US,D,20240724,000000,24.95,24.9951,24.8625,24.9951,2664,0
+INBKZ.US,D,20240725,000000,24.95,25.0001,24.95,25.0001,700,0
+INBKZ.US,D,20240726,000000,25.2108,25.2108,25.125,25.125,1311,0
+INBKZ.US,D,20240729,000000,24.88,25.17,24.87,25.0898,1024,0
+INBKZ.US,D,20240730,000000,25,25,24.87,24.87,1654,0
+INBKZ.US,D,20240731,000000,24.91,24.91,24.87,24.87,1639,0
+INBKZ.US,D,20240801,000000,24.8851,24.8851,24.75,24.75,2670,0
+INBKZ.US,D,20240802,000000,24.97,24.97,24.9,24.9,619,0
+INBKZ.US,D,20240805,000000,24.9545,25,24.72,24.85,4226,0
+INBKZ.US,D,20240806,000000,24.89,24.8999,24.71,24.7501,4809,0
+INBKZ.US,D,20240807,000000,24.7601,24.99,24.7601,24.99,912,0
+INBKZ.US,D,20240808,000000,24.82,24.9793,24.82,24.9254,1902,0
+INBKZ.US,D,20240809,000000,24.986,25,24.98,25,1865,0
+INBKZ.US,D,20240812,000000,25.14,25.15,25.14,25.15,1073,0
+INBKZ.US,D,20240813,000000,25.1947,25.24,25.19,25.24,2834,0
+INBKZ.US,D,20240814,000000,25.25,25.58,25.24,25.44,18382,0
+INBKZ.US,D,20240815,000000,25.04,25.04,24.855,24.94,8752,0
+INBKZ.US,D,20240816,000000,24.91,24.94,24.6207,24.94,3217,0
+INBKZ.US,D,20240819,000000,24.905,25.1833,24.8775,25.01,8746,0
+INBKZ.US,D,20240820,000000,25.23,25.25,24.99,24.99,4615,0
+INBKZ.US,D,20240821,000000,24.875,24.88,24.54,24.75,7218,0
+INBKZ.US,D,20240822,000000,24.98,25.2999,24.75,25.2999,14159,0
+INBKZ.US,D,20240823,000000,25,25.205,25,25.03,11011,0
+INBKZ.US,D,20240826,000000,24.88,24.88,24.75,24.78,2457,0
+INBKZ.US,D,20240827,000000,24.9,25.03,24.9,25.03,302,0
+INBKZ.US,D,20240828,000000,25.175,25.175,24.955,24.955,2584,0
+INBKZ.US,D,20240829,000000,25.12,25.15,24.85,25.15,2398,0
+INBKZ.US,D,20240830,000000,25.0875,25.0875,25.0875,25.0875,466,0
+INBKZ.US,D,20240903,000000,24.9481,25.04,24.9,25.04,3352,0
+INBKZ.US,D,20240904,000000,25.03,25.34,24.91,24.9901,3429,0
+INBKZ.US,D,20240905,000000,25,25.01,24.835,24.835,4229,0
+INBKZ.US,D,20240906,000000,24.825,24.89,24.825,24.825,370,0
+INBKZ.US,D,20240909,000000,24.9,25.35,24.9,25.32,472,0
+INBKZ.US,D,20240910,000000,25.15,25.5,25.0095,25.5,5086,0
+INBKZ.US,D,20240911,000000,25.3175,25.3175,25,25.1302,1769,0
+INBKZ.US,D,20240912,000000,25.099,25.3159,25.099,25.3159,667,0
+INBKZ.US,D,20240913,000000,25.185,25.185,25.1748,25.18,1290,0
+INBKZ.US,D,20240916,000000,25.44,25.5,25.1846,25.3,4102,0
+INBKZ.US,D,20240917,000000,25.25,25.4175,25.15,25.1775,4593,0
+INBKZ.US,D,20240918,000000,25.3125,25.4,25.15,25.23,2148,0
+INBKZ.US,D,20240919,000000,25.285,25.3456,25.285,25.3456,800,0
+INBKZ.US,D,20240920,000000,25.35,25.4,25.35,25.4,1646,0
+INBKZ.US,D,20240923,000000,25.3073,25.4,25.15,25.15,726,0
+INBKZ.US,D,20240924,000000,25.3,25.4,25.275,25.275,1397,0
+INBKZ.US,D,20240925,000000,25.3965,25.4,25.06,25.39,2132,0
+INBKZ.US,D,20240927,000000,25.38,25.38,25.3,25.356,1775,0
+INBKZ.US,D,20240930,000000,25.4524,25.49,25.4,25.49,1504,0
+INBKZ.US,D,20241001,000000,25.3875,25.3875,25.0732,25.0732,3101,0
+INBKZ.US,D,20241002,000000,25.2322,25.264,25.2322,25.264,385,0
+INBKZ.US,D,20241003,000000,25.2026,25.29,25.18,25.28,958,0
+INBKZ.US,D,20241004,000000,25.27,25.27,25.1631,25.2,1594,0
+INBKZ.US,D,20241007,000000,25.154,25.2887,25.0879,25.2534,2869,0
+INBKZ.US,D,20241008,000000,25.13,25.34,25.12,25.315,2276,0
+INBKZ.US,D,20241009,000000,25.2505,25.34,25.1201,25.1201,2952,0
+INBKZ.US,D,20241010,000000,25.16,25.1601,25.16,25.1601,250,0
+INBKZ.US,D,20241011,000000,25.2872,25.5,25.25,25.48,4391,0
+INBKZ.US,D,20241014,000000,25.49,25.62,25.49,25.6,3524,0
+INBKZ.US,D,20241015,000000,25.5,25.5,25.5,25.5,200,0
+INBKZ.US,D,20241016,000000,25.64,25.64,25.5758,25.5758,848,0
+INBKZ.US,D,20241017,000000,25.4,25.4,25.17,25.17,1122,0
+INBKZ.US,D,20241018,000000,25.4724,25.4724,25.41,25.41,704,0
+INBKZ.US,D,20241021,000000,25.5301,25.61,25.52,25.58,1627,0
+INBKZ.US,D,20241022,000000,25.31,25.63,25.2675,25.57,3055,0
+INBKZ.US,D,20241023,000000,25.2001,25.65,25.2001,25.65,290,0
+INBKZ.US,D,20241025,000000,25.21,25.42,25.21,25.37,1208,0
+INBKZ.US,D,20241030,000000,25.45,25.45,25.4,25.4,600,0
+INBKZ.US,D,20241031,000000,25.2,25.24,25.2,25.24,1450,0
+INBKZ.US,D,20241104,000000,25.32,25.32,25.32,25.32,354,0
+INBKZ.US,D,20241105,000000,25.34,25.34,25.34,25.34,305,0
+INBKZ.US,D,20241106,000000,25.4118,25.5,25.3,25.5,2394,0
+INBKZ.US,D,20241107,000000,25.4271,25.4537,25.4086,25.4086,579,0
+INBKZ.US,D,20241108,000000,25.4629,25.5,25.4629,25.5,5986,0
+INBKZ.US,D,20241111,000000,25.53,25.54,25.4916,25.54,4476,0
+INBKZ.US,D,20241112,000000,25.6298,25.6298,25.5412,25.5412,1227,0
+INBKZ.US,D,20241113,000000,25.4917,25.565,25.48,25.565,1564,0
+INBKZ.US,D,20241114,000000,25.5737,25.5784,25.5737,25.5784,335,0
+INBKZ.US,D,20241115,000000,25.25,25.588,25.1,25.15,9474,0
+INBKZ.US,D,20241118,000000,25.35,25.35,25.15,25.2258,1595,0
+INBKZ.US,D,20241119,000000,25.06,25.234,25.06,25.08,5922,0
+INBKZ.US,D,20241120,000000,25.2,25.446,25.0695,25.35,6376,0
+INBKZ.US,D,20241121,000000,25.34,25.34,25.08,25.34,5406,0
+INBKZ.US,D,20241122,000000,25.12,25.25,25.1,25.2118,6905,0
+INBKZ.US,D,20241125,000000,25.27,25.2978,25.1,25.2978,2543,0
+INBKZ.US,D,20241126,000000,25.26,25.2701,25.096,25.2375,4396,0
+INBKZ.US,D,20241129,000000,25.24,25.24,25.24,25.24,367,0
+INBKZ.US,D,20241202,000000,25.1619,25.23,25.107,25.23,1951,0
+INBKZ.US,D,20241203,000000,25.2037,25.45,25.11,25.3371,4654,0
+INBKZ.US,D,20241204,000000,25.33,25.45,25.21,25.45,3217,0
+INBKZ.US,D,20241205,000000,25.26,25.4499,25.1701,25.4499,2386,0
+INBKZ.US,D,20241206,000000,25.1701,25.43,25.1701,25.23,2849,0
+INBKZ.US,D,20241209,000000,25.35,25.4101,25.35,25.4101,1181,0
+INBKZ.US,D,20241210,000000,25.3425,25.3482,25.305,25.3482,1434,0
+INBKZ.US,D,20241211,000000,25.4,25.4,25.355,25.3875,3728,0
+INBKZ.US,D,20241212,000000,25.4,25.4,25.35,25.39,3192,0
+INBKZ.US,D,20241213,000000,25.314,25.3746,25.2,25.3001,4257,0
+INBKZ.US,D,20241216,000000,25.3521,25.4,25.2,25.3166,3594,0
+INBKZ.US,D,20241217,000000,25.285,25.392,25.285,25.3,2702,0
+INBKZ.US,D,20241218,000000,25.3913,25.4,25,25,18772,0
+INBKZ.US,D,20241219,000000,25.2482,25.2482,25,25.08,777,0
+INBKZ.US,D,20241220,000000,25.24,25.4,25.0501,25.4,2142,0
+INBKZ.US,D,20241223,000000,25.16,25.24,25.06,25.1,2577,0
+INBKZ.US,D,20241224,000000,25.1,25.1,25.1,25.1,310,0
+INBKZ.US,D,20241226,000000,25.1,25.2118,25.1,25.2118,465,0
+INBKZ.US,D,20241227,000000,25.289,25.289,25.289,25.289,227,0
+INBKZ.US,D,20241230,000000,25.1,25.2894,25.1,25.1201,1330,0
+INBKZ.US,D,20241231,000000,25.1,25.15,25,25.04,7360,0
+INBKZ.US,D,20250102,000000,25.07,25.1,25,25,9534,0
+INBKZ.US,D,20250103,000000,25.17,25.25,25.17,25.25,2106,0
+INBKZ.US,D,20250106,000000,25.18,25.22,25.1,25.1,2086,0
+INBKZ.US,D,20250107,000000,25.22,25.25,25.12,25.12,1442,0
+INBKZ.US,D,20250108,000000,25.275,25.275,25.15,25.15,1500,0
+INBKZ.US,D,20250110,000000,25.25,25.25,25.08,25.08,3848,0
+INBKZ.US,D,20250113,000000,25.09,25.12,25.08,25.12,607,0
+INBKZ.US,D,20250114,000000,25.185,25.25,25.185,25.25,1178,0
+INBKZ.US,D,20250115,000000,25.2147,25.25,25.15,25.225,5675,0
+INBKZ.US,D,20250116,000000,25.23,25.4,25.0881,25.3875,6207,0
+INBKZ.US,D,20250117,000000,25.37,25.4,25.175,25.2755,1985,0
+INBKZ.US,D,20250121,000000,25.07,25.2824,25.07,25.27,1506,0
+INBKZ.US,D,20250122,000000,25.3415,25.4,25.2501,25.2501,1853,0
+INBKZ.US,D,20250123,000000,25.25,25.25,25.0901,25.2112,1718,0
+INBKZ.US,D,20250124,000000,25.296,25.296,25.14,25.15,1435,0
+INBKZ.US,D,20250127,000000,25.2293,25.2293,25.2293,25.2293,467,0
+INBKZ.US,D,20250128,000000,25.1401,25.1401,25.1401,25.1401,202,0
+INBKZ.US,D,20250129,000000,25.2635,25.2635,25.2214,25.2214,1400,0
+INBKZ.US,D,20250130,000000,25.26,25.26,25.26,25.26,310,0
+INBKZ.US,D,20250131,000000,25.35,25.4,25.25,25.34,2526,0
+INBKZ.US,D,20250206,000000,25.4,25.44,25.38,25.38,1296,0
+INBKZ.US,D,20250207,000000,25.4854,25.4854,25.4854,25.4854,1000,0
+INBKZ.US,D,20250210,000000,25.49,25.49,25.45,25.45,628,0
+INBKZ.US,D,20250211,000000,25.36,25.45,25.36,25.45,1206,0
+INBKZ.US,D,20250212,000000,25.45,25.45,25.3101,25.45,6712,0
+INBKZ.US,D,20250213,000000,25.45,25.45,25.4433,25.45,1342,0
+INBKZ.US,D,20250214,000000,25.22,25.25,25.1,25.15,6531,0
+INBKZ.US,D,20250218,000000,25.15,25.15,25,25,4409,0
+INBKZ.US,D,20250219,000000,25.05,25.05,25.04,25.04,595,0
+INBKZ.US,D,20250220,000000,25.08,25.08,24.99,25.05,2307,0
+INBKZ.US,D,20250221,000000,25.05,25.05,25,25,2281,0
+INBKZ.US,D,20250224,000000,25.035,25.035,25.035,25.035,178,0
+INBKZ.US,D,20250225,000000,24.94,25.01,24.94,25,2249,0
+INBKZ.US,D,20250226,000000,25,25.0416,24.9872,24.9872,3868,0
+INBKZ.US,D,20250227,000000,25.01,25.01,24.52,24.75,12432,0
+INBKZ.US,D,20250228,000000,24.8534,24.8999,24.8534,24.8828,524,0
+INBKZ.US,D,20250303,000000,24.88,24.88,24.76,24.8,2206,0
+INBKZ.US,D,20250304,000000,24.85,24.85,24.8,24.8,1125,0
+INBKZ.US,D,20250305,000000,24.85,24.85,24.85,24.85,557,0
+INBKZ.US,D,20250306,000000,24.86,24.89,24.8317,24.8317,1305,0
+INBKZ.US,D,20250307,000000,24.83,24.84,24.76,24.8,5001,0
+INBKZ.US,D,20250310,000000,24.8,24.8,24.72,24.72,3323,0
+INBKZ.US,D,20250311,000000,24.72,24.875,24.63,24.79,11968,0
+INBKZ.US,D,20250312,000000,24.6201,24.79,24.6201,24.7,1520,0
+INBKZ.US,D,20250313,000000,24.75,24.75,24.6201,24.739,3710,0
+INBKZ.US,D,20250314,000000,24.74,24.75,24.7399,24.75,810,0
+INBKZ.US,D,20250317,000000,24.75,24.93,24.75,24.87,2625,0
+INBKZ.US,D,20250318,000000,24.9,24.9,24.7,24.7,7771,0
+INBKZ.US,D,20250319,000000,24.71,24.82,24.71,24.77,4670,0
+INBKZ.US,D,20250320,000000,24.82,24.82,24.77,24.78,812,0
+INBKZ.US,D,20250321,000000,24.83,24.83,24.83,24.83,200,0
+INBKZ.US,D,20250324,000000,24.83,24.95,24.83,24.88,5308,0
+INBKZ.US,D,20250325,000000,24.8999,24.9,24.7374,24.86,2909,0
+INBKZ.US,D,20250326,000000,24.85,24.89,24.85,24.89,814,0
+INBKZ.US,D,20250327,000000,24.9,24.9,24.8356,24.8356,945,0
+INBKZ.US,D,20250328,000000,24.84,24.85,24.75,24.75,426,0
+INBKZ.US,D,20250331,000000,24.85,24.85,24.84,24.85,629,0
+INBKZ.US,D,20250401,000000,24.85,24.87,24.85,24.87,390,0
+INBKZ.US,D,20250402,000000,24.71,24.7719,24.71,24.7719,352,0
+INBKZ.US,D,20250403,000000,24.71,24.7325,24.58,24.6896,1806,0
+INBKZ.US,D,20250404,000000,24.4776,24.4993,24.36,24.36,1376,0
+INBKZ.US,D,20250407,000000,24.0321,24.87,24.0321,24.26,1368,0
+INBKZ.US,D,20250408,000000,24.2201,24.5,24.2201,24.5,341,0
+INBKZ.US,D,20250409,000000,24.28,24.4713,24.28,24.4,1155,0
+INBKZ.US,D,20250410,000000,24.4795,24.4795,24.4795,24.4795,1124,0
+INBKZ.US,D,20250411,000000,24.37,24.37,24.26,24.26,713,0
+INBKZ.US,D,20250414,000000,24.27,24.6,24.25,24.3557,3853,0
+INBKZ.US,D,20250415,000000,24.25,24.55,24.25,24.25,4479,0
+INBKZ.US,D,20250416,000000,24.28,24.5171,24.25,24.25,1301,0
+INBKZ.US,D,20250417,000000,24.1,24.24,24,24.24,1036,0
+INBKZ.US,D,20250421,000000,24.5499,24.5499,24.5499,24.5499,366,0
+INBKZ.US,D,20250422,000000,24.22,24.24,24.22,24.24,373,0
+INBKZ.US,D,20250423,000000,24.284,24.3732,24.25,24.25,1007,0
+INBKZ.US,D,20250424,000000,23.9,24.24,23.78,24,3290,0
+INBKZ.US,D,20250425,000000,24,24,23.97,23.98,2663,0
+INBKZ.US,D,20250428,000000,23.99,24.44,23.8,23.89,5354,0
+INBKZ.US,D,20250429,000000,23.9,24,23.88,23.88,2972,0
+INBKZ.US,D,20250430,000000,23.88,23.88,23.88,23.88,1749,0
+INBKZ.US,D,20250501,000000,24,24.0767,24,24.01,1480,0
+INBKZ.US,D,20250502,000000,23.92,24.1,23.92,24.0601,1616,0
+INBKZ.US,D,20250505,000000,24.0483,24.21,24.0483,24.1,2343,0
+INBKZ.US,D,20250506,000000,24.25,24.25,24.25,24.25,434,0
+INBKZ.US,D,20250507,000000,24.15,24.38,24.0945,24.26,3341,0
+INBKZ.US,D,20250508,000000,24.25,24.38,24.25,24.25,4441,0
+INBKZ.US,D,20250512,000000,24.3547,24.4867,24.25,24.4867,1185,0
+INBKZ.US,D,20250513,000000,24.37,24.52,24.37,24.44,4676,0
+INBKZ.US,D,20250514,000000,24.5,24.5,24.44,24.5,4579,0
+INBKZ.US,D,20250515,000000,24,24,24,24,407,0
+INBKZ.US,D,20250516,000000,24.02,24.195,24.02,24.07,1664,0
+INBKZ.US,D,20250519,000000,24.19,24.19,24.19,24.19,212,0
+INBKZ.US,D,20250520,000000,24.126,24.14,24.126,24.13,1264,0
+INBKZ.US,D,20250521,000000,24.13,24.1311,24.13,24.1311,400,0
+INBKZ.US,D,20250522,000000,24.1443,24.1443,24.1171,24.1171,751,0
+INBKZ.US,D,20250523,000000,23.87,23.87,23,23.7,3535,0
+INBKZ.US,D,20250527,000000,23.8461,23.9,23.8461,23.9,618,0
+INBKZ.US,D,20250530,000000,24.2,24.2,24.2,24.2,501,0
+INBKZ.US,D,20250603,000000,24.2,24.25,24.2,24.2274,4876,0
+INBKZ.US,D,20250604,000000,24.2,24.2459,24.2,24.2459,643,0
+INBKZ.US,D,20250605,000000,24.25,24.3085,24.2,24.3085,1063,0
+INBKZ.US,D,20250606,000000,24.2719,24.2719,24.2,24.2001,858,0
+INBKZ.US,D,20250609,000000,24.26,24.26,24.26,24.26,183,0
+INBKZ.US,D,20250611,000000,24.32,24.32,24.32,24.32,406,0
+INBKZ.US,D,20250612,000000,24.365,24.4699,24.26,24.4699,1879,0
+INBKZ.US,D,20250617,000000,24.42,24.42,23.8718,24.2221,2729,0
+INBKZ.US,D,20250618,000000,24.0685,24.0685,24.0685,24.0685,508,0
+INBKZ.US,D,20250620,000000,24.3385,24.3385,24.3385,24.3385,104,0
+INBKZ.US,D,20250623,000000,24.36,24.742,24.36,24.643,7307,0
+INBKZ.US,D,20250624,000000,24.495,24.69,24.341,24.65,7824,0
+INBKZ.US,D,20250625,000000,24.53,24.53,24.5,24.5,647,0
+INBKZ.US,D,20250626,000000,24.5967,24.5967,24.4702,24.4893,6048,0
+INBKZ.US,D,20250627,000000,24.6,24.6,24.6,24.6,1700,0
+INBKZ.US,D,20250630,000000,24.5,24.535,24.5,24.535,242,0
+INBKZ.US,D,20250702,000000,24.47,24.6,24.47,24.5806,2202,0
+INBKZ.US,D,20250703,000000,24.5,24.65,24.5,24.65,715,0
+INBKZ.US,D,20250707,000000,24.65,24.67,24.6149,24.6149,1946,0
+INBKZ.US,D,20250708,000000,24.6,24.8699,24.6,24.681,3913,0
+INBKZ.US,D,20250709,000000,24.735,24.75,24.58,24.58,6080,0
+INBKZ.US,D,20250710,000000,24.67,24.75,24.67,24.7132,3196,0
+INBKZ.US,D,20250711,000000,24.67,24.8,24.67,24.7301,3722,0
+INBKZ.US,D,20250714,000000,24.75,24.75,24.67,24.7132,2047,0
+INBKZ.US,D,20250715,000000,24.7148,24.7148,24.67,24.6888,1670,0
+INBKZ.US,D,20250716,000000,24.7224,24.7224,24.6682,24.6682,1122,0
+INBKZ.US,D,20250717,000000,24.67,24.67,24.67,24.67,661,0
+INBKZ.US,D,20250718,000000,24.7499,24.75,24.675,24.75,1117,0
+INBKZ.US,D,20250721,000000,24.7,24.8,24.7,24.7424,6040,0
+INBKZ.US,D,20250722,000000,24.82,24.85,24.7965,24.7965,2302,0
+INBKZ.US,D,20250723,000000,24.7594,24.765,24.25,24.45,10191,0
+INBKZ.US,D,20250724,000000,24.44,24.7978,24.35,24.7978,1902,0
+INBKZ.US,D,20250725,000000,24.6652,24.6652,24.6652,24.6652,238,0
+INBKZ.US,D,20250728,000000,24.7974,24.7974,24.6,24.6148,3462,0
+INBKZ.US,D,20250729,000000,24.675,24.812,24.675,24.812,1916,0
+INBKZ.US,D,20250730,000000,24.63,24.8,24.63,24.7999,2234,0
+INBKZ.US,D,20250731,000000,24.725,24.85,24.725,24.85,4597,0
+INBKZ.US,D,20250801,000000,24.85,24.96,24.83,24.9597,5209,0
+INBKZ.US,D,20250804,000000,24.965,25.1438,24.93,25,18103,0
+INBKZ.US,D,20250805,000000,24.98,25,24.9301,24.9301,2035,0
+INBKZ.US,D,20250806,000000,24.95,25.1019,24.9499,25,5655,0
+INBKZ.US,D,20250807,000000,25,25,25,25,2226,0
+INBKZ.US,D,20250808,000000,25.1,25.1,25,25.05,1910,0
+INBKZ.US,D,20250811,000000,25.1,25.1,25.04,25.05,3808,0
+INBKZ.US,D,20250812,000000,25.09,25.1,25.02,25.02,2130,0
+INBKZ.US,D,20250813,000000,25,25.1,25,25.01,2299,0
+INBKZ.US,D,20250814,000000,25.0845,25.1,25.0845,25.1,602,0
+INBKZ.US,D,20250815,000000,24.86,24.88,24.71,24.71,2005,0
+INBKZ.US,D,20250818,000000,24.7211,24.75,24.59,24.7062,1213,0
+INBKZ.US,D,20250819,000000,24.75,24.75,24.75,24.75,677,0
+INBKZ.US,D,20250820,000000,24.75,24.75,24.7,24.7087,1636,0
+INBKZ.US,D,20250821,000000,24.72,25.0299,24.72,25.0299,10387,0
+INBKZ.US,D,20250822,000000,24.9,24.9,24.62,24.72,2694,0
+INBKZ.US,D,20250825,000000,24.72,24.9499,24.72,24.75,2340,0
+INBKZ.US,D,20250826,000000,24.7501,24.884,24.75,24.884,1823,0
+INBKZ.US,D,20250827,000000,24.86,24.86,24.71,24.81,2821,0
+INBKZ.US,D,20250829,000000,24.81,24.81,24.81,24.81,330,0
+INBKZ.US,D,20250902,000000,24.81,24.85,24.7,24.85,4942,0
+INBKZ.US,D,20250903,000000,24.848,24.8495,24.7999,24.8,11856,0
+INBKZ.US,D,20250905,000000,24.8,24.8,24.7601,24.8,2248,0
+INBKZ.US,D,20250908,000000,24.76,24.8,24.733,24.8,3393,0
+INBKZ.US,D,20250909,000000,24.76,24.7979,24.5,24.6,3257,0
+INBKZ.US,D,20250911,000000,24.65,24.7542,24.65,24.75,1279,0
+INBKZ.US,D,20250912,000000,24.768,24.8,24.768,24.8,2817,0
+INBKZ.US,D,20250915,000000,24.75,24.8,24.649,24.649,1514,0
+INBKZ.US,D,20250916,000000,24.65,24.8,24.65,24.76,2964,0
+INBKZ.US,D,20250917,000000,24.77,24.8,24.77,24.7748,1104,0
+INBKZ.US,D,20250918,000000,24.77,24.77,24.77,24.77,262,0
+INBKZ.US,D,20250919,000000,24.797,24.8,24.77,24.8,300,0
+INBKZ.US,D,20250922,000000,24.85,24.85,24.71,24.79,2335,0
+INBKZ.US,D,20250923,000000,24.6,24.74,24.5,24.6592,3267,0
+INBKZ.US,D,20250924,000000,24.66,24.66,24.6,24.65,2737,0
+INBKZ.US,D,20250925,000000,24.6632,24.68,24.6523,24.6523,3392,0
+INBKZ.US,D,20250926,000000,24.7316,24.83,24.6997,24.8288,2649,0
+INBKZ.US,D,20250929,000000,24.85,24.85,24.8,24.8,6027,0
+INBKZ.US,D,20250930,000000,24.8499,24.91,24.825,24.85,7184,0
+INBKZ.US,D,20251001,000000,24.86,24.86,24.8,24.83,2061,0
+INBKZ.US,D,20251002,000000,24.8,24.9444,24.8,24.8632,3547,0
+INBKZ.US,D,20251003,000000,24.9,24.9,24.749,24.8995,5257,0
+INBKZ.US,D,20251006,000000,24.89,25,24.7145,25,3051,0
+INBKZ.US,D,20251007,000000,24.9375,24.9375,24.9,24.9,510,0
+INBKZ.US,D,20251008,000000,24.9353,24.9353,24.59,24.59,2526,0
+INBKZ.US,D,20251009,000000,24.6,24.93,24.5997,24.795,1711,0
+INBKZ.US,D,20251010,000000,24.87,24.87,24.87,24.87,1074,0
+INBKZ.US,D,20251013,000000,24.8104,24.8349,24.574,24.632,4254,0
+INBKZ.US,D,20251015,000000,24.7501,24.95,24.7501,24.904,2609,0
+INBKZ.US,D,20251016,000000,24.925,24.98,24.88,24.88,3027,0
+INBKZ.US,D,20251017,000000,24.93,24.93,24.425,24.425,10559,0
+INBKZ.US,D,20251020,000000,24.63,24.75,24.63,24.75,1655,0
+INBKZ.US,D,20251021,000000,24.7516,24.93,24.7,24.8004,4249,0
+INBKZ.US,D,20251022,000000,24.95,24.95,24.61,24.61,1284,0
+INBKZ.US,D,20251023,000000,24.55,24.55,23.8,24.25,19916,0
+INBKZ.US,D,20251024,000000,24.465,24.6768,24.251,24.6,1860,0
+INBKZ.US,D,20251027,000000,24.68,24.71,24.65,24.7,5232,0
+INBKZ.US,D,20251028,000000,24.75,24.75,23.48,24.3,3585,0
+INBKZ.US,D,20251029,000000,24.3,24.8,24.3,24.7952,3109,0
+INBKZ.US,D,20251030,000000,24.34,24.45,24.34,24.45,209,0
+INBKZ.US,D,20251031,000000,24.4256,24.536,24.4256,24.51,1321,0
+INBKZ.US,D,20251103,000000,24.5,24.653,24.4653,24.62,1587,0
+INBKZ.US,D,20251104,000000,24.7,24.7,24.51,24.59,915,0
+INBKZ.US,D,20251105,000000,24.7,24.7,24.41,24.7,4121,0
+INBKZ.US,D,20251106,000000,24.7,24.7,24.55,24.6,2819,0
+INBKZ.US,D,20251107,000000,24.74,24.74,24.34,24.5428,3246,0
+INBKZ.US,D,20251110,000000,24.45,24.79,24.45,24.7,4542,0
+INBKZ.US,D,20251111,000000,24.97,24.97,24.81,24.85,955,0
+INBKZ.US,D,20251112,000000,24.68,24.68,24.68,24.68,204,0
+INBKZ.US,D,20251113,000000,24.6,24.85,24.6,24.6,2168,0
+INBKZ.US,D,20251114,000000,24.6,24.7,24.6,24.6,3644,0
+INBKZ.US,D,20251117,000000,24.435,24.435,24.397,24.397,904,0
+INBKZ.US,D,20251118,000000,24.375,24.375,24.375,24.375,441,0
+INBKZ.US,D,20251119,000000,24.26,24.4,24.26,24.4,2974,0
+INBKZ.US,D,20251120,000000,24.215,24.4999,24.2,24.48,3710,0
+INBKZ.US,D,20251121,000000,24.48,24.58,24.444,24.444,1143,0
+INBKZ.US,D,20251124,000000,24.58,24.6,24.4038,24.4038,3165,0
+INBKZ.US,D,20251125,000000,24.6,24.766,24.55,24.7,1715,0
+INBKZ.US,D,20251126,000000,24.23,24.444,24.2101,24.3,2162,0
+INBKZ.US,D,20251128,000000,24.37,24.68,24.37,24.6,427,0
+INBKZ.US,D,20251201,000000,24.7,24.7,24.425,24.501,658,0
+INBKZ.US,D,20251202,000000,24.51,24.59,24.4605,24.59,1602,0
+INBKZ.US,D,20251203,000000,24.607,24.7,24.607,24.645,2348,0
+INBKZ.US,D,20251204,000000,24.61,24.68,24.61,24.68,592,0
+INBKZ.US,D,20251208,000000,24.61,24.614,24.6,24.6,550,0
+INBKZ.US,D,20251209,000000,24.67,24.7,24.465,24.7,6069,0
+INBKZ.US,D,20251210,000000,24.2601,24.7,24.2601,24.6757,2634,0
+INBKZ.US,D,20251211,000000,24.7,24.7,24.6,24.7,1278,0
+INBKZ.US,D,20251212,000000,24.59,24.7,24.59,24.7,770,0
+INBKZ.US,D,20251215,000000,24.7,24.78,24.625,24.63,9617,0
+INBKZ.US,D,20251216,000000,24.75,24.75,24.6132,24.75,1173,0
+INBKZ.US,D,20251218,000000,24.7499,24.75,24.7499,24.75,374,0
+INBKZ.US,D,20251219,000000,24.7101,24.734,24.7101,24.734,597,0
+INBKZ.US,D,20251222,000000,24.6625,24.75,24.6625,24.74,2682,0
+INBKZ.US,D,20251226,000000,24.635,24.85,24.635,24.85,6090,0
+INBKZ.US,D,20251229,000000,24.8,24.8,24.8,24.8,638,0
+INBKZ.US,D,20251230,000000,24.77,24.8,24.75,24.756,2071,0
+INBKZ.US,D,20251231,000000,24.75,24.8,24.75,24.75,1278,0
+INBKZ.US,D,20260102,000000,24.8,24.9203,24.8,24.9203,1675,0
+INBKZ.US,D,20260105,000000,24.6,24.8,24.6,24.8,5897,0
+INBKZ.US,D,20260106,000000,24.72,24.8,24.72,24.7401,4595,0
+INBKZ.US,D,20260107,000000,24.8,24.84,24.7999,24.8001,5525,0
+INBKZ.US,D,20260108,000000,24.815,24.83,24.7487,24.7487,3138,0
+INBKZ.US,D,20260109,000000,24.815,24.83,24.8,24.8,2285,0
+INBKZ.US,D,20260112,000000,24.83,24.97,24.81,24.97,980,0
+INBKZ.US,D,20260113,000000,24.796,24.85,24.796,24.85,1535,0
+INBKZ.US,D,20260114,000000,24.9,25,24.81,24.81,4135,0
+INBKZ.US,D,20260116,000000,24.8,24.8,24.8,24.8,369,0
+INBKZ.US,D,20260120,000000,24.79,24.89,24.58,24.75,3776,0
+INBKZ.US,D,20260121,000000,24.75,24.8,24.58,24.7,3350,0
+INBKZ.US,D,20260122,000000,24.7,24.75,24.7,24.7175,1972,0
+INBKZ.US,D,20260123,000000,24.75,24.75,24.71,24.71,404,0
+INBKZ.US,D,20260126,000000,24.62,24.7238,24.62,24.7238,1420,0
+INBKZ.US,D,20260127,000000,24.78,24.78,24.448,24.471,4178,0
+INBKZ.US,D,20260129,000000,24.48,24.5001,24.48,24.5001,669,0
+INBKZ.US,D,20260130,000000,24.79,24.79,24.695,24.695,1080,0
+INBKZ.US,D,20260202,000000,24.685,24.7497,24.65,24.7497,1880,0
+INBKZ.US,D,20260203,000000,24.65,24.788,24.65,24.7,4328,0
+INBKZ.US,D,20260204,000000,24.6771,24.6771,24.6771,24.6771,148,0
+INBKZ.US,D,20260205,000000,24.78,24.79,24.6615,24.77,3065,0
+INBKZ.US,D,20260206,000000,24.7399,24.7884,24.7399,24.7884,708,0
+INBKZ.US,D,20260209,000000,24.76,24.8,24.72,24.8,2806,0
+INBKZ.US,D,20260210,000000,24.88,24.88,24.78,24.85,3670,0
+INBKZ.US,D,20260211,000000,24.76,24.82,24.55,24.71,12175,0
+INBKZ.US,D,20260212,000000,24.7899,24.815,24.63,24.7,4397,0
+INBKZ.US,D,20260213,000000,24.23,24.32,24.15,24.3,8654,0
+INBKZ.US,D,20260217,000000,24.3,24.47,24.3,24.4699,9239,0
+INBKZ.US,D,20260218,000000,24.4,24.4,24.4,24.4,141,0
diff --git a/daily/us/nasdaq stocks/2/incr.us.txt b/daily/us/nasdaq stocks/2/incr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d380385dbf369c0d233fd3fc35e33f39044a0a48
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/incr.us.txt	
@@ -0,0 +1,1120 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INCR.US,D,20210902,000000,7.55,7.75,6.901,7.07,1531006,0
+INCR.US,D,20210903,000000,7.21,7.5099,6.84,7.28,593293,0
+INCR.US,D,20210907,000000,7.29,7.34,7.09,7.27,106575,0
+INCR.US,D,20210908,000000,7.25,7.63,7.23,7.47,162839,0
+INCR.US,D,20210909,000000,7.42,7.69,7.3501,7.54,554495,0
+INCR.US,D,20210910,000000,7.63,7.89,7.51,7.55,540569,0
+INCR.US,D,20210913,000000,7.62,7.7,7.35,7.45,519065,0
+INCR.US,D,20210914,000000,7.45,7.55,7.14,7.18,357826,0
+INCR.US,D,20210915,000000,7.2,7.54,7.18,7.44,148767,0
+INCR.US,D,20210916,000000,7.45,7.5,7.21,7.38,38496,0
+INCR.US,D,20210917,000000,7.3,7.44,7.11,7.29,109055,0
+INCR.US,D,20210920,000000,7.28,7.28,6.77,6.86,125422,0
+INCR.US,D,20210921,000000,6.9,7.12,6.55,7.07,187737,0
+INCR.US,D,20210922,000000,7.22,7.32,7.1034,7.29,59604,0
+INCR.US,D,20210923,000000,7.31,7.31,7.07,7.18,120489,0
+INCR.US,D,20210924,000000,7.17,7.18,6.86,7.06,541493,0
+INCR.US,D,20210927,000000,7.02,7.05,6.85,6.99,216728,0
+INCR.US,D,20210928,000000,6.82,7.0707,6.77,6.82,142796,0
+INCR.US,D,20210929,000000,6.96,6.96,6.79,6.85,43549,0
+INCR.US,D,20210930,000000,6.93,6.98,6.83,6.93,48974,0
+INCR.US,D,20211001,000000,6.92,6.96,6.83,6.95,25125,0
+INCR.US,D,20211004,000000,6.73,6.77,6.62,6.7,71086,0
+INCR.US,D,20211005,000000,6.68,6.9,6.6613,6.89,264364,0
+INCR.US,D,20211006,000000,6.76,6.92,6.72,6.86,97447,0
+INCR.US,D,20211007,000000,6.86,6.925,6.75,6.83,97509,0
+INCR.US,D,20211008,000000,6.94,6.94,6.72,6.72,208016,0
+INCR.US,D,20211011,000000,6.69,6.8534,6.69,6.81,33296,0
+INCR.US,D,20211012,000000,7.12,7.24,7.01,7.13,145883,0
+INCR.US,D,20211013,000000,7.42,7.46,7.26,7.32,119986,0
+INCR.US,D,20211014,000000,7.22,7.26,7.11,7.12,140748,0
+INCR.US,D,20211015,000000,7.1,7.15,7.01,7.09,54830,0
+INCR.US,D,20211018,000000,7,7.01,6.88,6.99,126121,0
+INCR.US,D,20211019,000000,6.98,7.05,6.83,7.01,35248,0
+INCR.US,D,20211020,000000,6.97,7.07,6.86,6.89,19011,0
+INCR.US,D,20211021,000000,6.8,6.8,6.62,6.73,87759,0
+INCR.US,D,20211022,000000,6.68,6.68,6.58,6.59,20129,0
+INCR.US,D,20211025,000000,7.07,7.25,6.97,7.09,104462,0
+INCR.US,D,20211026,000000,6.9,7.07,6.8,6.83,128181,0
+INCR.US,D,20211027,000000,6.81,6.83,6.67,6.72,28456,0
+INCR.US,D,20211028,000000,6.78,6.9,6.69,6.79,25566,0
+INCR.US,D,20211029,000000,6.82,6.88,6.7146,6.78,21270,0
+INCR.US,D,20211101,000000,6.74,6.91,6.74,6.87,25245,0
+INCR.US,D,20211102,000000,6.86,6.93,6.78,6.83,22066,0
+INCR.US,D,20211103,000000,6.83,6.85,6.76,6.84,17390,0
+INCR.US,D,20211104,000000,6.8,7.18,6.78,6.965,81502,0
+INCR.US,D,20211105,000000,7.14,7.14,6.81,6.93,43671,0
+INCR.US,D,20211108,000000,7.04,7.15,6.81,7.14,67059,0
+INCR.US,D,20211109,000000,7.01,7.31,6.95,7.27,87894,0
+INCR.US,D,20211110,000000,7.09,7.38,7.03,7.3,132675,0
+INCR.US,D,20211111,000000,7.26,7.9,7.2333,7.87,122655,0
+INCR.US,D,20211112,000000,7.89,8.77,7.8273,8.66,714718,0
+INCR.US,D,20211115,000000,8.4,8.47,8.07,8.29,530518,0
+INCR.US,D,20211116,000000,8.04,8.04,7.59,7.81,257021,0
+INCR.US,D,20211117,000000,8,8.13,7.96,8.1,235601,0
+INCR.US,D,20211118,000000,7.87,7.92,7.71,7.84,163675,0
+INCR.US,D,20211119,000000,7.86,7.92,7.69,7.87,119067,0
+INCR.US,D,20211122,000000,7.66,7.66,7.4035,7.54,66601,0
+INCR.US,D,20211123,000000,7.36,7.48,7.16,7.47,99245,0
+INCR.US,D,20211124,000000,7.38,7.49,7.3097,7.45,26644,0
+INCR.US,D,20211126,000000,7.34,7.34,7.08,7.1,15227,0
+INCR.US,D,20211129,000000,7.3,7.52,7.3,7.45,53723,0
+INCR.US,D,20211130,000000,7.3,7.69,7.25,7.5,72656,0
+INCR.US,D,20211201,000000,7.59,7.59,7.2,7.2,36982,0
+INCR.US,D,20211202,000000,7.18,7.4,7.18,7.38,14628,0
+INCR.US,D,20211203,000000,7.48,7.51,7.1079,7.15,23057,0
+INCR.US,D,20211206,000000,7.15,7.38,7.0686,7.3,27899,0
+INCR.US,D,20211207,000000,7.34,7.36,7.18,7.34,50382,0
+INCR.US,D,20211208,000000,7.37,7.49,7.33,7.48,22269,0
+INCR.US,D,20211209,000000,7.37,7.45,7.28,7.44,22202,0
+INCR.US,D,20211210,000000,7.44,7.44,7.15,7.43,14924,0
+INCR.US,D,20211213,000000,7.34,7.34,7.2,7.26,11524,0
+INCR.US,D,20211214,000000,7.1,7.1811,7.05,7.14,28468,0
+INCR.US,D,20211215,000000,7.05,7.4,6.93,7.29,33362,0
+INCR.US,D,20211216,000000,7.32,7.59,7.1701,7.52,43103,0
+INCR.US,D,20211217,000000,7.51,7.51,7.2201,7.48,47463,0
+INCR.US,D,20211220,000000,7.08,7.18,6.9559,7,63350,0
+INCR.US,D,20211221,000000,7.01,7.09,6.89,7.04,34034,0
+INCR.US,D,20211222,000000,7,7.08,6.87,7.06,51984,0
+INCR.US,D,20211223,000000,6.8941,7.2,6.82,7.2,48784,0
+INCR.US,D,20211227,000000,6.92,6.9529,6.85,6.89,29382,0
+INCR.US,D,20211228,000000,6.86,6.9449,6.81,6.94,10450,0
+INCR.US,D,20211229,000000,6.82,6.82,6.57,6.77,46481,0
+INCR.US,D,20211230,000000,6.56,6.68,6.4916,6.5,88146,0
+INCR.US,D,20211231,000000,6.55,6.55,6.3802,6.48,29141,0
+INCR.US,D,20220103,000000,6.85,7.01,6.81,7.01,24198,0
+INCR.US,D,20220104,000000,6.98,7.08,6.9059,7.01,10673,0
+INCR.US,D,20220105,000000,6.92,7.1,6.78,6.9,9522,0
+INCR.US,D,20220106,000000,6.7,6.87,6.7,6.73,10055,0
+INCR.US,D,20220107,000000,6.84,6.8821,6.75,6.87,21585,0
+INCR.US,D,20220110,000000,6.78,6.78,6.58,6.69,13598,0
+INCR.US,D,20220111,000000,6.71,6.9237,6.65,6.87,7494,0
+INCR.US,D,20220112,000000,6.93,7.03,6.725,6.75,21404,0
+INCR.US,D,20220113,000000,6.8001,6.8036,6.58,6.59,24837,0
+INCR.US,D,20220114,000000,6.58,6.66,6.41,6.61,19597,0
+INCR.US,D,20220118,000000,6.6,6.6,6.1,6.2,31766,0
+INCR.US,D,20220119,000000,6.31,6.4468,6.17,6.35,42431,0
+INCR.US,D,20220120,000000,6.37,6.39,6.14,6.14,27720,0
+INCR.US,D,20220121,000000,6.06,6.06,5.85,5.85,15958,0
+INCR.US,D,20220124,000000,5.6,5.78,5.42,5.7,70093,0
+INCR.US,D,20220125,000000,5.76,6,5.7497,6,10730,0
+INCR.US,D,20220126,000000,6.05,6.14,5.85,5.9218,17488,0
+INCR.US,D,20220127,000000,5.95,6.03,5.85,5.9,5933,0
+INCR.US,D,20220128,000000,5.9,5.95,5.77,5.89,38592,0
+INCR.US,D,20220131,000000,6,6.21,6,6.16,13411,0
+INCR.US,D,20220201,000000,6.25,6.39,6.11,6.38,18068,0
+INCR.US,D,20220202,000000,6.31,6.41,6.29,6.41,16955,0
+INCR.US,D,20220203,000000,6.42,6.42,6.15,6.2,79919,0
+INCR.US,D,20220204,000000,6.21,6.385,6.155,6.3,29726,0
+INCR.US,D,20220207,000000,6.12,6.4644,6.12,6.34,30850,0
+INCR.US,D,20220208,000000,6.49,6.88,6.49,6.5,254160,0
+INCR.US,D,20220209,000000,6.54,7.08,6.54,6.95,135724,0
+INCR.US,D,20220210,000000,7.03,7.18,6.63,6.73,344676,0
+INCR.US,D,20220211,000000,6.72,8.2,6.66,8.2,1396666,0
+INCR.US,D,20220214,000000,7.57,7.58,6.81,6.95,72469,0
+INCR.US,D,20220215,000000,6.99,7.07,6.84,7.05,47998,0
+INCR.US,D,20220216,000000,7,7.236,6.99,7.06,154426,0
+INCR.US,D,20220217,000000,6.9735,7.03,6.79,6.84,50229,0
+INCR.US,D,20220218,000000,6.77,6.91,6.62,6.69,24478,0
+INCR.US,D,20220222,000000,6.64,6.64,6.18,6.18,28985,0
+INCR.US,D,20220223,000000,6.37,6.47,6.3,6.3,15002,0
+INCR.US,D,20220224,000000,6.08,6.34,6.03,6.24,37460,0
+INCR.US,D,20220225,000000,6.25,6.5,6.25,6.45,5209,0
+INCR.US,D,20220228,000000,6.61,6.83,6.36,6.46,89897,0
+INCR.US,D,20220301,000000,6.44,6.59,6.4,6.48,12719,0
+INCR.US,D,20220302,000000,6.5,6.98,6.5,6.82,24650,0
+INCR.US,D,20220303,000000,6.86,6.86,6.6,6.83,14397,0
+INCR.US,D,20220304,000000,6.83,6.83,6.39,6.61,6345,0
+INCR.US,D,20220307,000000,6.46,6.535,6.34,6.36,25424,0
+INCR.US,D,20220308,000000,6.29,6.36,6.1,6.11,105098,0
+INCR.US,D,20220309,000000,6.3,6.31,6.18,6.21,25094,0
+INCR.US,D,20220310,000000,6.18,6.18,5.83,6.15,35125,0
+INCR.US,D,20220311,000000,6.13,6.23,6.13,6.17,21404,0
+INCR.US,D,20220314,000000,6.3,6.83,6.0362,6.69,104118,0
+INCR.US,D,20220315,000000,6.42,6.53,6.28,6.41,66493,0
+INCR.US,D,20220316,000000,6.4,6.77,6.29,6.71,27570,0
+INCR.US,D,20220317,000000,6.69,7.11,6.65,7.08,42930,0
+INCR.US,D,20220318,000000,6.88,7.42,6.88,7.24,151077,0
+INCR.US,D,20220321,000000,7.02,7.25,6.92,7.25,112696,0
+INCR.US,D,20220322,000000,7.09,7.14,6.98,7.0501,21918,0
+INCR.US,D,20220323,000000,7.03,7.03,6.8298,6.86,48170,0
+INCR.US,D,20220324,000000,6.9,7.19,6.75,6.95,22097,0
+INCR.US,D,20220325,000000,7.23,7.3,6.99,7.03,79699,0
+INCR.US,D,20220328,000000,7.25,7.29,7.06,7.15,84239,0
+INCR.US,D,20220329,000000,7.24,7.24,7.02,7.08,66262,0
+INCR.US,D,20220330,000000,7.08,7.14,7.07,7.1,70804,0
+INCR.US,D,20220331,000000,7.11,7.18,7,7.1,11843,0
+INCR.US,D,20220401,000000,6.94,7.11,6.94,7.1,8023,0
+INCR.US,D,20220404,000000,7.14,7.24,7.03,7.11,34433,0
+INCR.US,D,20220405,000000,7.2,7.2,7,7.08,9796,0
+INCR.US,D,20220406,000000,6.91,6.93,6.78,6.78,21137,0
+INCR.US,D,20220407,000000,6.77,6.77,6.54,6.6,8939,0
+INCR.US,D,20220408,000000,6.74,6.74,6.62,6.62,4737,0
+INCR.US,D,20220411,000000,6.57,6.57,6.37,6.44,12856,0
+INCR.US,D,20220412,000000,6.36,6.45,6.26,6.26,10394,0
+INCR.US,D,20220413,000000,6.37,6.455,6.29,6.42,10804,0
+INCR.US,D,20220414,000000,6.36,6.39,6.16,6.2,34418,0
+INCR.US,D,20220418,000000,6.2,6.25,6.01,6.18,18386,0
+INCR.US,D,20220419,000000,6.11,6.35,6.11,6.33,4844,0
+INCR.US,D,20220420,000000,6.31,6.32,5.96,6.03,12940,0
+INCR.US,D,20220421,000000,6.24,6.25,6,6.13,13429,0
+INCR.US,D,20220422,000000,6.22,6.22,5.7501,5.86,15347,0
+INCR.US,D,20220425,000000,5.88,5.88,5.72,5.81,26371,0
+INCR.US,D,20220426,000000,6.12,6.12,5.86,5.91,27211,0
+INCR.US,D,20220427,000000,5.99,6.0705,5.9237,6.01,16415,0
+INCR.US,D,20220428,000000,6.03,6.27,5.89,6.17,32556,0
+INCR.US,D,20220429,000000,6.03,6.225,5.77,5.79,52387,0
+INCR.US,D,20220502,000000,5.76,5.76,5.6,5.62,8962,0
+INCR.US,D,20220503,000000,5.6542,5.74,5.63,5.69,6520,0
+INCR.US,D,20220504,000000,5.77,5.97,5.7,5.97,50839,0
+INCR.US,D,20220505,000000,5.8,6,5.69,6,53997,0
+INCR.US,D,20220506,000000,5.93,6.07,5.74,6.03,62976,0
+INCR.US,D,20220509,000000,5.65,5.87,5.58,5.78,98842,0
+INCR.US,D,20220510,000000,5.74,6.04,5.51,5.93,72885,0
+INCR.US,D,20220511,000000,5.86,5.88,5.64,5.8,83563,0
+INCR.US,D,20220512,000000,5.66,6.425,5.66,6.4,177103,0
+INCR.US,D,20220513,000000,6.49,7.59,6.445,7.5,650357,0
+INCR.US,D,20220516,000000,7.25,7.45,7.04,7.17,294788,0
+INCR.US,D,20220517,000000,7.03,7.28,7.01,7.18,160585,0
+INCR.US,D,20220518,000000,7.17,7.3,7.075,7.28,255968,0
+INCR.US,D,20220519,000000,7.15,7.36,7.05,7.27,60503,0
+INCR.US,D,20220520,000000,7.22,7.49,7.2,7.23,316145,0
+INCR.US,D,20220523,000000,7.23,7.3699,7.16,7.16,24800,0
+INCR.US,D,20220524,000000,7.15,7.15,6.69,6.79,73176,0
+INCR.US,D,20220525,000000,6.77,7.14,6.72,6.85,13791,0
+INCR.US,D,20220526,000000,6.86,7,6.7914,6.83,29546,0
+INCR.US,D,20220527,000000,6.78,6.89,6.75,6.83,4190,0
+INCR.US,D,20220531,000000,6.65,6.65,6.38,6.45,37868,0
+INCR.US,D,20220601,000000,6.51,6.53,6.35,6.46,15571,0
+INCR.US,D,20220602,000000,6.61,6.65,6.42,6.5,11227,0
+INCR.US,D,20220603,000000,6.5077,6.5077,6.37,6.37,9495,0
+INCR.US,D,20220606,000000,6.66,6.66,6.4,6.49,10143,0
+INCR.US,D,20220607,000000,6.44,6.5,6.31,6.345,52061,0
+INCR.US,D,20220608,000000,6.47,6.47,6.09,6.14,143636,0
+INCR.US,D,20220609,000000,6.28,6.28,6.02,6.11,5809,0
+INCR.US,D,20220610,000000,6.17,6.17,5.84,5.85,14754,0
+INCR.US,D,20220613,000000,5.71,5.905,5.6,5.63,22544,0
+INCR.US,D,20220614,000000,5.71,5.83,5.65,5.76,10092,0
+INCR.US,D,20220615,000000,5.85,5.86,5.6115,5.81,26477,0
+INCR.US,D,20220616,000000,5.65,6.27,5.63,6.16,73841,0
+INCR.US,D,20220617,000000,6.43,6.43,5.72,5.72,98339,0
+INCR.US,D,20220621,000000,5.9,6.25,5.9,6.19,22392,0
+INCR.US,D,20220622,000000,6.19,6.19,5.91,5.95,16255,0
+INCR.US,D,20220623,000000,5.88,6,5.84,5.88,58824,0
+INCR.US,D,20220624,000000,5.86,6.1641,5.86,6.05,4779,0
+INCR.US,D,20220627,000000,5.95,6.14,5.9333,6.05,26495,0
+INCR.US,D,20220628,000000,6.03,6.05,5.93,6.01,29804,0
+INCR.US,D,20220629,000000,5.92,6.04,5.75,5.76,34913,0
+INCR.US,D,20220630,000000,5.75,5.83,5.75,5.79,15940,0
+INCR.US,D,20220701,000000,5.88,5.92,5.75,5.86,1341,0
+INCR.US,D,20220705,000000,5.78,5.89,5.64,5.84,14989,0
+INCR.US,D,20220706,000000,5.72,5.94,5.72,5.86,13501,0
+INCR.US,D,20220707,000000,5.78,5.97,5.75,5.85,21964,0
+INCR.US,D,20220708,000000,5.86,5.87,5.75,5.78,15411,0
+INCR.US,D,20220711,000000,5.75,5.85,5.66,5.84,15848,0
+INCR.US,D,20220712,000000,5.72,5.94,5.6543,5.91,12886,0
+INCR.US,D,20220713,000000,5.86,5.87,5.66,5.66,3338,0
+INCR.US,D,20220714,000000,5.7499,5.93,5.67,5.93,8144,0
+INCR.US,D,20220715,000000,5.8,5.94,5.8,5.81,10174,0
+INCR.US,D,20220718,000000,5.96,6.12,5.85,5.92,23136,0
+INCR.US,D,20220719,000000,5.8,6.07,5.8,6.05,6594,0
+INCR.US,D,20220720,000000,5.91,6.15,5.91,6,46384,0
+INCR.US,D,20220721,000000,5.84,6.49,5.84,6.4,51163,0
+INCR.US,D,20220722,000000,6.47,6.47,6.1301,6.28,4033,0
+INCR.US,D,20220725,000000,6.1,6.14,6.02,6.13,12901,0
+INCR.US,D,20220726,000000,6.11,6.11,5.9186,5.95,4954,0
+INCR.US,D,20220727,000000,5.9,6.0915,5.9,6.07,7007,0
+INCR.US,D,20220728,000000,5.96,6.135,5.9,6.04,17475,0
+INCR.US,D,20220729,000000,6.097,6.097,5.87,5.87,41899,0
+INCR.US,D,20220801,000000,5.95,6.12,5.95,6.01,30672,0
+INCR.US,D,20220802,000000,6,6.23,6,6.1599,13795,0
+INCR.US,D,20220803,000000,6.08,6.28,6.06,6.16,12086,0
+INCR.US,D,20220804,000000,6.19,6.22,6.16,6.16,10638,0
+INCR.US,D,20220805,000000,6.15,6.3,6.07,6.07,18224,0
+INCR.US,D,20220808,000000,6.17,6.57,6.17,6.54,51223,0
+INCR.US,D,20220809,000000,6.46,6.5,6.33,6.35,10113,0
+INCR.US,D,20220810,000000,6.46,6.55,6.37,6.37,50893,0
+INCR.US,D,20220811,000000,6.4,6.47,6.08,6.08,28032,0
+INCR.US,D,20220812,000000,6.26,6.28,6.08,6.15,165847,0
+INCR.US,D,20220815,000000,6.15,6.5,5.98,6.22,339078,0
+INCR.US,D,20220816,000000,6.34,6.34,5.96,6.02,220498,0
+INCR.US,D,20220817,000000,6.02,6.12,5.76,5.76,351771,0
+INCR.US,D,20220818,000000,5.93,5.93,5.28,5.29,123896,0
+INCR.US,D,20220819,000000,5.55,5.69,5.23,5.25,479088,0
+INCR.US,D,20220822,000000,5.28,5.64,5.28,5.64,74202,0
+INCR.US,D,20220823,000000,5.63,5.63,5.32,5.48,107924,0
+INCR.US,D,20220824,000000,5.44,5.44,5.2,5.28,150123,0
+INCR.US,D,20220825,000000,5.21,5.43,5.21,5.37,61098,0
+INCR.US,D,20220826,000000,5.39,5.42,5.18,5.3,17249,0
+INCR.US,D,20220829,000000,5.23,5.34,5.12,5.17,163821,0
+INCR.US,D,20220830,000000,5.21,5.2932,5.14,5.17,62788,0
+INCR.US,D,20220831,000000,5.22,5.2931,5.09,5.17,116883,0
+INCR.US,D,20220901,000000,5.1,5.13,4.85,4.91,65717,0
+INCR.US,D,20220902,000000,5.12,5.12,4.84,4.84,29038,0
+INCR.US,D,20220906,000000,4.91,4.91,4.71,4.76,18525,0
+INCR.US,D,20220907,000000,4.72,4.73,4.6215,4.7,34174,0
+INCR.US,D,20220908,000000,4.76,4.77,4.66,4.75,27646,0
+INCR.US,D,20220909,000000,4.75,4.89,4.72,4.77,17792,0
+INCR.US,D,20220912,000000,4.87,5,4.8301,4.9,9508,0
+INCR.US,D,20220913,000000,4.9,4.9,4.6,4.61,29057,0
+INCR.US,D,20220914,000000,4.69,4.69,4.51,4.55,33405,0
+INCR.US,D,20220915,000000,4.6,4.61,4.36,4.39,41406,0
+INCR.US,D,20220916,000000,4.31,4.52,4.29,4.33,97967,0
+INCR.US,D,20220919,000000,4.51,4.67,4.46,4.61,78429,0
+INCR.US,D,20220920,000000,4.78,4.78,4.52,4.61,223371,0
+INCR.US,D,20220921,000000,4.7,4.72,4.52,4.61,59198,0
+INCR.US,D,20220922,000000,4.7,4.7,4.55,4.57,36232,0
+INCR.US,D,20220923,000000,4.42,4.42,4.2,4.23,72089,0
+INCR.US,D,20220926,000000,4.14,4.31,4.14,4.265,39920,0
+INCR.US,D,20220927,000000,4.25,4.45,4.25,4.44,52730,0
+INCR.US,D,20220928,000000,4.59,4.61,4.46,4.61,67858,0
+INCR.US,D,20220929,000000,4.53,4.54,4.45,4.51,20241,0
+INCR.US,D,20220930,000000,4.42,4.51,4.42,4.5,30237,0
+INCR.US,D,20221003,000000,4.71,4.7265,4.62,4.7,37130,0
+INCR.US,D,20221004,000000,4.8,4.8,4.62,4.64,108755,0
+INCR.US,D,20221005,000000,4.55,4.74,4.55,4.67,89222,0
+INCR.US,D,20221006,000000,4.77,5.01,4.67,4.83,196525,0
+INCR.US,D,20221007,000000,5.05,5.12,4.68,4.8,42237,0
+INCR.US,D,20221010,000000,4.74,4.91,4.62,4.71,21275,0
+INCR.US,D,20221011,000000,4.64,4.71,4.57,4.63,15804,0
+INCR.US,D,20221012,000000,4.54,4.67,4.54,4.58,17134,0
+INCR.US,D,20221013,000000,4.55,4.86,4.55,4.76,11991,0
+INCR.US,D,20221014,000000,4.74,4.87,4.54,4.54,11465,0
+INCR.US,D,20221017,000000,4.69,4.85,4.69,4.83,9592,0
+INCR.US,D,20221018,000000,4.88,4.9,4.7727,4.81,9162,0
+INCR.US,D,20221019,000000,4.89,5,4.84,4.84,12409,0
+INCR.US,D,20221020,000000,4.8,4.85,4.64,4.64,11055,0
+INCR.US,D,20221021,000000,4.68,4.83,4.66,4.76,13845,0
+INCR.US,D,20221024,000000,4.79,4.79,4.57,4.66,30464,0
+INCR.US,D,20221025,000000,4.76,4.88,4.72,4.78,12507,0
+INCR.US,D,20221026,000000,4.82,4.84,4.74,4.8,19277,0
+INCR.US,D,20221027,000000,4.82,4.8902,4.665,4.76,10396,0
+INCR.US,D,20221028,000000,4.76,4.83,4.67,4.72,6144,0
+INCR.US,D,20221031,000000,4.88,5.05,4.82,4.82,17835,0
+INCR.US,D,20221101,000000,5,5.16,4.84,4.84,32837,0
+INCR.US,D,20221102,000000,4.86,4.98,4.7823,4.91,9247,0
+INCR.US,D,20221103,000000,4.85,4.85,4.77,4.8,7791,0
+INCR.US,D,20221104,000000,4.7953,4.85,4.7526,4.8,1493,0
+INCR.US,D,20221107,000000,4.82,4.91,4.82,4.891,9914,0
+INCR.US,D,20221108,000000,4.8911,4.94,4.84,4.94,3651,0
+INCR.US,D,20221109,000000,4.79,4.88,4.75,4.75,7813,0
+INCR.US,D,20221110,000000,4.89,5.1505,4.68,4.98,71665,0
+INCR.US,D,20221111,000000,5.07,5.16,4.51,5.1,39036,0
+INCR.US,D,20221114,000000,5.18,5.5,5.09,5.5,15058,0
+INCR.US,D,20221115,000000,5.56,5.56,5.15,5.26,44092,0
+INCR.US,D,20221116,000000,5.03,5.28,4.9312,5.2,89823,0
+INCR.US,D,20221117,000000,5.01,5.05,4.9,4.91,41727,0
+INCR.US,D,20221118,000000,5.1,5.1162,4.9001,5,26864,0
+INCR.US,D,20221121,000000,4.86,4.93,4.75,4.77,20433,0
+INCR.US,D,20221122,000000,4.84,5.1076,4.84,5.055,15439,0
+INCR.US,D,20221123,000000,4.97,4.97,4.815,4.84,70586,0
+INCR.US,D,20221125,000000,4.86,5.01,4.86,5.01,6123,0
+INCR.US,D,20221128,000000,4.88,4.96,4.75,4.75,43899,0
+INCR.US,D,20221129,000000,4.81,4.93,4.7,4.7,19445,0
+INCR.US,D,20221130,000000,4.81,4.96,4.71,4.96,13933,0
+INCR.US,D,20221201,000000,4.81,4.8895,4.73,4.86,46327,0
+INCR.US,D,20221202,000000,4.86,4.89,4.72,4.89,43539,0
+INCR.US,D,20221205,000000,4.75,4.86,4.69,4.86,29837,0
+INCR.US,D,20221206,000000,4.81,4.835,4.65,4.65,38251,0
+INCR.US,D,20221207,000000,4.65,4.72,4.47,4.71,46515,0
+INCR.US,D,20221208,000000,4.6,4.67,4.52,4.67,6941,0
+INCR.US,D,20221209,000000,4.63,4.63,4.5,4.5,3027,0
+INCR.US,D,20221212,000000,4.52,4.68,4.36,4.44,18797,0
+INCR.US,D,20221213,000000,4.59,4.63,4.44,4.59,6412,0
+INCR.US,D,20221214,000000,4.53,4.61,4.28,4.35,46788,0
+INCR.US,D,20221215,000000,4.34,4.385,4.28,4.28,7971,0
+INCR.US,D,20221216,000000,4.23,4.35,4.17,4.34,5667,0
+INCR.US,D,20221219,000000,4.18,4.2,3.95,4.2,36067,0
+INCR.US,D,20221220,000000,4.09,4.09,4.0001,4.065,15349,0
+INCR.US,D,20221221,000000,4.01,4.07,3.821,4.07,30493,0
+INCR.US,D,20221222,000000,3.87,3.98,3.7844,3.85,9723,0
+INCR.US,D,20221223,000000,3.85,3.9734,3.83,3.83,4176,0
+INCR.US,D,20221227,000000,3.67,3.7,3.42,3.44,55386,0
+INCR.US,D,20221228,000000,3.37,3.4989,3.27,3.27,25189,0
+INCR.US,D,20221229,000000,3.41,3.48,3.28,3.44,24432,0
+INCR.US,D,20221230,000000,3.37,3.6,3.29,3.3,44857,0
+INCR.US,D,20230103,000000,3.45,3.6,3.45,3.55,10557,0
+INCR.US,D,20230104,000000,3.58,3.66,3.57,3.66,8638,0
+INCR.US,D,20230105,000000,3.73,3.84,3.6901,3.83,14196,0
+INCR.US,D,20230106,000000,3.91,3.91,3.76,3.8,34086,0
+INCR.US,D,20230109,000000,3.88,4,3.78,4,13090,0
+INCR.US,D,20230110,000000,3.85,3.9,3.76,3.77,20133,0
+INCR.US,D,20230111,000000,3.72,3.73,3.5692,3.69,19665,0
+INCR.US,D,20230112,000000,3.71,3.91,3.6489,3.91,17750,0
+INCR.US,D,20230113,000000,3.94,3.94,3.6855,3.81,14114,0
+INCR.US,D,20230117,000000,3.64,3.72,3.5,3.69,39570,0
+INCR.US,D,20230118,000000,3.59,3.76,3.52,3.7,55965,0
+INCR.US,D,20230119,000000,3.59,3.86,3.5887,3.86,41568,0
+INCR.US,D,20230120,000000,3.8,3.85,3.6936,3.85,64357,0
+INCR.US,D,20230123,000000,3.75,3.79,3.64,3.68,30017,0
+INCR.US,D,20230124,000000,3.74,3.81,3.6401,3.73,27539,0
+INCR.US,D,20230125,000000,3.67,3.79,3.6106,3.7,32444,0
+INCR.US,D,20230126,000000,3.66,3.8,3.65,3.74,56675,0
+INCR.US,D,20230127,000000,3.74,3.7999,3.67,3.75,61910,0
+INCR.US,D,20230130,000000,3.51,3.66,3.51,3.6,51050,0
+INCR.US,D,20230131,000000,3.6445,3.74,3.5597,3.68,26811,0
+INCR.US,D,20230201,000000,3.62,3.8305,3.5756,3.72,47512,0
+INCR.US,D,20230202,000000,3.81,3.97,3.76,3.97,81391,0
+INCR.US,D,20230203,000000,3.87,3.88,3.71,3.71,30549,0
+INCR.US,D,20230206,000000,3.65,3.79,3.65,3.73,30555,0
+INCR.US,D,20230207,000000,3.6845,3.86,3.6845,3.75,28007,0
+INCR.US,D,20230208,000000,3.69,3.8293,3.69,3.78,30353,0
+INCR.US,D,20230209,000000,3.69,3.81,3.68,3.76,39194,0
+INCR.US,D,20230210,000000,3.69,3.76,3.6,3.6,33125,0
+INCR.US,D,20230213,000000,3.46,3.5699,3.38,3.39,46885,0
+INCR.US,D,20230214,000000,3.41,3.5599,3.4,3.45,63465,0
+INCR.US,D,20230215,000000,3.35,3.4,3.22,3.4,299875,0
+INCR.US,D,20230216,000000,3.22,3.25,3.15,3.19,78461,0
+INCR.US,D,20230217,000000,3.17,3.2,3.12,3.18,23423,0
+INCR.US,D,20230221,000000,2.76,2.87,2.7301,2.77,142050,0
+INCR.US,D,20230222,000000,2.7,2.8768,2.69,2.8,32660,0
+INCR.US,D,20230223,000000,2.79,2.83,2.76,2.81,17348,0
+INCR.US,D,20230224,000000,2.74,2.79,2.74,2.75,17876,0
+INCR.US,D,20230227,000000,2.62,2.68,2.62,2.62,33128,0
+INCR.US,D,20230228,000000,2.54,2.59,2.47,2.47,79506,0
+INCR.US,D,20230301,000000,2.59,2.62,2.5,2.5,61851,0
+INCR.US,D,20230302,000000,2.51,2.5799,2.45,2.53,64625,0
+INCR.US,D,20230303,000000,2.54,2.5999,2.48,2.53,60747,0
+INCR.US,D,20230306,000000,2.4,2.42,2.2901,2.38,142075,0
+INCR.US,D,20230307,000000,2.36,2.39,2.27,2.29,48102,0
+INCR.US,D,20230308,000000,2.31,2.31,2.22,2.24,41646,0
+INCR.US,D,20230309,000000,2.21,2.2397,2.09,2.1,63861,0
+INCR.US,D,20230310,000000,2.08,2.12,1.95,1.96,235018,0
+INCR.US,D,20230313,000000,2,2.0198,1.93,1.99,72708,0
+INCR.US,D,20230314,000000,2.02,2.05,1.9401,1.98,209335,0
+INCR.US,D,20230315,000000,2,2.03,1.898,1.93,95047,0
+INCR.US,D,20230316,000000,1.89,1.98,1.85,1.87,143378,0
+INCR.US,D,20230317,000000,1.87,1.88,1.73,1.82,133127,0
+INCR.US,D,20230320,000000,1.8,1.8637,1.79,1.81,55018,0
+INCR.US,D,20230321,000000,1.88,1.94,1.88,1.93,64250,0
+INCR.US,D,20230322,000000,2,2.09,1.98,2.06,60610,0
+INCR.US,D,20230323,000000,2.14,2.29,2.11,2.16,128817,0
+INCR.US,D,20230324,000000,2.1881,2.2099,2.05,2.1,45560,0
+INCR.US,D,20230327,000000,2.11,2.14,2.0601,2.1,20813,0
+INCR.US,D,20230328,000000,2.13,2.1556,2.1,2.12,13869,0
+INCR.US,D,20230329,000000,2.15,2.15,1.99,2.06,89848,0
+INCR.US,D,20230330,000000,2.05,2.09,2.04,2.055,10459,0
+INCR.US,D,20230331,000000,2.03,2.14,2.01,2.04,22853,0
+INCR.US,D,20230403,000000,2.41,2.63,2.36,2.565,416355,0
+INCR.US,D,20230404,000000,2.55,2.6199,2.49,2.6,71502,0
+INCR.US,D,20230405,000000,2.58,2.6,2.42,2.46,119622,0
+INCR.US,D,20230406,000000,2.51,2.54,2.47,2.47,30055,0
+INCR.US,D,20230410,000000,2.38,2.47,2.3,2.41,33957,0
+INCR.US,D,20230411,000000,2.46,2.46,2.3,2.34,31679,0
+INCR.US,D,20230412,000000,2.43,2.43,2.3,2.35,22013,0
+INCR.US,D,20230413,000000,2.23,2.3,2.21,2.27,25806,0
+INCR.US,D,20230414,000000,2.35,2.35,2.23,2.24,20410,0
+INCR.US,D,20230417,000000,2.18,2.18,2.11,2.12,47404,0
+INCR.US,D,20230418,000000,2.13,2.21,2.13,2.18,16145,0
+INCR.US,D,20230419,000000,2.18,2.2,2.09,2.2,24777,0
+INCR.US,D,20230420,000000,2.17,2.39,2.17,2.35,51096,0
+INCR.US,D,20230421,000000,2.34,2.37,2.25,2.25,46176,0
+INCR.US,D,20230424,000000,2.29,2.3,2.1688,2.17,28915,0
+INCR.US,D,20230425,000000,2.28,2.3,2.235,2.29,22824,0
+INCR.US,D,20230426,000000,2.31,2.31,2.2,2.25,23121,0
+INCR.US,D,20230427,000000,2.29,2.43,2.27,2.43,39313,0
+INCR.US,D,20230428,000000,2.32,2.4095,2.27,2.33,11114,0
+INCR.US,D,20230501,000000,2.3,2.33,2.23,2.23,8820,0
+INCR.US,D,20230502,000000,2.21,2.21,2.1201,2.16,15280,0
+INCR.US,D,20230503,000000,2.17,2.22,2.13,2.17,8155,0
+INCR.US,D,20230504,000000,2.14,2.2,2.14,2.14,6737,0
+INCR.US,D,20230505,000000,2.15,2.3,2.15,2.27,84135,0
+INCR.US,D,20230508,000000,2.26,2.41,2.25,2.38,32042,0
+INCR.US,D,20230509,000000,2.31,2.415,2.2868,2.38,40108,0
+INCR.US,D,20230510,000000,2.37,2.46,2.34,2.43,28649,0
+INCR.US,D,20230511,000000,2.4,2.6,2.3757,2.59,48633,0
+INCR.US,D,20230512,000000,2.62,2.8681,2.5,2.5,68558,0
+INCR.US,D,20230515,000000,2.49,2.61,2.4,2.58,223594,0
+INCR.US,D,20230516,000000,2.4,2.53,2.35,2.4,121818,0
+INCR.US,D,20230517,000000,2.47,2.48,2.33,2.35,118302,0
+INCR.US,D,20230518,000000,2.41,2.41,2.26,2.37,83398,0
+INCR.US,D,20230519,000000,2.39,2.4,2.3,2.35,54630,0
+INCR.US,D,20230522,000000,2.26,2.36,2.26,2.32,70056,0
+INCR.US,D,20230523,000000,2.31,2.31,2.18,2.23,29309,0
+INCR.US,D,20230524,000000,2.16,2.21,2.13,2.13,16544,0
+INCR.US,D,20230525,000000,2.15,2.1501,2.05,2.05,39251,0
+INCR.US,D,20230526,000000,2.08,2.1,2.06,2.09,11673,0
+INCR.US,D,20230530,000000,2.11,2.11,1.91,1.94,71247,0
+INCR.US,D,20230531,000000,1.95,1.985,1.91,1.94,14543,0
+INCR.US,D,20230601,000000,1.92,1.96,1.87,1.91,32999,0
+INCR.US,D,20230602,000000,1.95,1.97,1.92,1.93,12109,0
+INCR.US,D,20230605,000000,1.94,1.96,1.9,1.9,11532,0
+INCR.US,D,20230606,000000,1.91,2.03,1.91,2,21221,0
+INCR.US,D,20230607,000000,2.01,2.05,1.9601,2.05,32026,0
+INCR.US,D,20230608,000000,2.11,2.14,2.05,2.14,11220,0
+INCR.US,D,20230609,000000,2.2,2.22,2.101,2.2,24771,0
+INCR.US,D,20230612,000000,2.2,2.2,2.07,2.07,15139,0
+INCR.US,D,20230613,000000,2.08,2.22,2.08,2.22,26643,0
+INCR.US,D,20230614,000000,2.15,2.18,2.09,2.09,12144,0
+INCR.US,D,20230615,000000,2.12,2.16,2.12,2.13,8557,0
+INCR.US,D,20230616,000000,2.14,2.17,2.1101,2.13,10610,0
+INCR.US,D,20230620,000000,2.03,2.06,2,2,22291,0
+INCR.US,D,20230621,000000,2,2.03,1.95,1.97,14492,0
+INCR.US,D,20230622,000000,1.89,1.99,1.87,1.99,81818,0
+INCR.US,D,20230623,000000,1.95,1.95,1.87,1.92,34349,0
+INCR.US,D,20230626,000000,1.8875,1.92,1.81,1.84,41219,0
+INCR.US,D,20230627,000000,1.81,1.82,1.76,1.8,86809,0
+INCR.US,D,20230628,000000,1.81,1.83,1.7846,1.81,14953,0
+INCR.US,D,20230629,000000,1.71,1.755,1.68,1.72,79179,0
+INCR.US,D,20230630,000000,1.72,1.75,1.69,1.7,12354,0
+INCR.US,D,20230703,000000,1.68,1.77,1.67,1.7,56251,0
+INCR.US,D,20230705,000000,1.55,1.6454,1.55,1.57,198699,0
+INCR.US,D,20230706,000000,1.55,1.685,1.52,1.64,114091,0
+INCR.US,D,20230707,000000,1.64,1.64,1.5,1.57,53520,0
+INCR.US,D,20230710,000000,1.62,1.86,1.61,1.69,102085,0
+INCR.US,D,20230711,000000,1.73,1.76,1.7,1.72,94052,0
+INCR.US,D,20230712,000000,1.74,1.76,1.69,1.7,28010,0
+INCR.US,D,20230713,000000,1.69,1.72,1.6627,1.67,25074,0
+INCR.US,D,20230714,000000,1.7,1.7,1.62,1.64,78088,0
+INCR.US,D,20230717,000000,1.65,1.65,1.58,1.59,20806,0
+INCR.US,D,20230718,000000,1.63,1.67,1.63,1.67,16175,0
+INCR.US,D,20230719,000000,1.69,1.7,1.64,1.68,40208,0
+INCR.US,D,20230720,000000,1.68,1.68,1.63,1.65,36100,0
+INCR.US,D,20230721,000000,1.69,1.69,1.58,1.65,62088,0
+INCR.US,D,20230724,000000,1.6,1.61,1.56,1.58,17214,0
+INCR.US,D,20230725,000000,1.59,1.59,1.55,1.58,22384,0
+INCR.US,D,20230726,000000,1.6,1.6,1.5739,1.6,21376,0
+INCR.US,D,20230727,000000,1.58,1.6298,1.5601,1.5877,22195,0
+INCR.US,D,20230728,000000,1.6,1.6,1.57,1.5895,29430,0
+INCR.US,D,20230731,000000,1.61,1.61,1.58,1.59,33672,0
+INCR.US,D,20230801,000000,1.59,1.6255,1.55,1.58,30468,0
+INCR.US,D,20230802,000000,1.59,1.59,1.55,1.58,17450,0
+INCR.US,D,20230803,000000,1.551,1.58,1.53,1.58,17742,0
+INCR.US,D,20230804,000000,1.56,1.575,1.54,1.54,16024,0
+INCR.US,D,20230807,000000,1.56,1.65,1.5227,1.54,38651,0
+INCR.US,D,20230808,000000,1.69,1.74,1.6,1.66,168376,0
+INCR.US,D,20230809,000000,1.63,1.67,1.56,1.58,42746,0
+INCR.US,D,20230810,000000,1.57,1.58,1.5,1.5,34498,0
+INCR.US,D,20230811,000000,1.52,1.56,1.48,1.5,69973,0
+INCR.US,D,20230814,000000,1.53,1.59,1.51,1.55,41293,0
+INCR.US,D,20230815,000000,1.52,1.62,1.5101,1.53,56022,0
+INCR.US,D,20230816,000000,1.54,1.63,1.51,1.55,305357,0
+INCR.US,D,20230817,000000,1.53,1.55,1.51,1.55,12958,0
+INCR.US,D,20230818,000000,1.52,1.58,1.42,1.42,28016,0
+INCR.US,D,20230821,000000,1.46,1.55,1.46,1.55,29532,0
+INCR.US,D,20230822,000000,1.58,1.58,1.5,1.54,14131,0
+INCR.US,D,20230823,000000,1.55,1.55,1.51,1.55,8817,0
+INCR.US,D,20230824,000000,1.54,1.54,1.48,1.48,9405,0
+INCR.US,D,20230825,000000,1.54,1.54,1.5,1.5,6630,0
+INCR.US,D,20230828,000000,1.5,1.53,1.48,1.48,19145,0
+INCR.US,D,20230829,000000,1.45,1.46,1.39,1.39,43922,0
+INCR.US,D,20230830,000000,1.48,1.54,1.4699,1.51,24055,0
+INCR.US,D,20230831,000000,1.54,1.63,1.52,1.61,58746,0
+INCR.US,D,20230901,000000,1.59,1.65,1.55,1.56,36167,0
+INCR.US,D,20230905,000000,1.58,1.77,1.57,1.66,139909,0
+INCR.US,D,20230906,000000,1.72,1.7501,1.68,1.72,26892,0
+INCR.US,D,20230907,000000,1.67,1.71,1.57,1.615,80710,0
+INCR.US,D,20230908,000000,1.68,1.68,1.61,1.68,28223,0
+INCR.US,D,20230911,000000,1.6,1.72,1.6,1.7,48769,0
+INCR.US,D,20230912,000000,1.67,1.67,1.54,1.54,61881,0
+INCR.US,D,20230913,000000,1.62,1.66,1.5865,1.64,47465,0
+INCR.US,D,20230914,000000,1.66,1.74,1.62,1.715,68478,0
+INCR.US,D,20230915,000000,1.69,1.76,1.65,1.69,63276,0
+INCR.US,D,20230918,000000,1.67,1.75,1.64,1.7,96475,0
+INCR.US,D,20230919,000000,1.705,1.72,1.66,1.67,20855,0
+INCR.US,D,20230920,000000,1.68,1.7,1.65,1.65,25635,0
+INCR.US,D,20230921,000000,1.6001,1.64,1.6,1.64,15486,0
+INCR.US,D,20230922,000000,1.63,1.63,1.595,1.625,15642,0
+INCR.US,D,20230925,000000,1.65,1.65,1.58,1.6,26664,0
+INCR.US,D,20230926,000000,1.55,1.57,1.53,1.53,24555,0
+INCR.US,D,20230927,000000,1.54,1.57,1.54,1.56,11747,0
+INCR.US,D,20230928,000000,1.5577,1.59,1.53,1.54,16814,0
+INCR.US,D,20230929,000000,1.55,1.6,1.55,1.57,8102,0
+INCR.US,D,20231002,000000,1.61,1.65,1.5211,1.54,21251,0
+INCR.US,D,20231003,000000,1.5085,1.62,1.5,1.62,29277,0
+INCR.US,D,20231004,000000,1.59,1.59,1.52,1.58,17022,0
+INCR.US,D,20231005,000000,1.5759,1.5759,1.5,1.5,11756,0
+INCR.US,D,20231006,000000,1.58,1.58,1.4943,1.535,38910,0
+INCR.US,D,20231009,000000,1.42,1.42,1.295,1.32,101825,0
+INCR.US,D,20231010,000000,1.4,1.4375,1.395,1.42,25420,0
+INCR.US,D,20231011,000000,1.36,1.389,1.34,1.34,48826,0
+INCR.US,D,20231012,000000,1.34,1.36,1.31,1.36,24434,0
+INCR.US,D,20231013,000000,1.36,1.36,1.31,1.31,18371,0
+INCR.US,D,20231016,000000,1.33,1.3468,1.2972,1.3,44323,0
+INCR.US,D,20231017,000000,1.28,1.3187,1.25,1.2571,25992,0
+INCR.US,D,20231018,000000,1.23,1.26,1.17,1.18,65964,0
+INCR.US,D,20231019,000000,1.21,1.23,1.18,1.22,21582,0
+INCR.US,D,20231020,000000,1.23,1.23,1.16,1.17,31624,0
+INCR.US,D,20231023,000000,1.12,1.16,1.11,1.11,13908,0
+INCR.US,D,20231024,000000,1.12,1.16,1.12,1.125,11384,0
+INCR.US,D,20231025,000000,1.09,1.1,1.06,1.06,26374,0
+INCR.US,D,20231026,000000,1.07,1.08,1.01,1.01,19684,0
+INCR.US,D,20231027,000000,1.03,1.08,1.01,1.03,47337,0
+INCR.US,D,20231030,000000,1.06,1.06,1.02,1.05,61027,0
+INCR.US,D,20231031,000000,1.02,1.0301,0.9974,1.01,26522,0
+INCR.US,D,20231101,000000,1.01,1.04,1,1.01,26451,0
+INCR.US,D,20231102,000000,1.05,1.08,0.99,1.0654,78356,0
+INCR.US,D,20231103,000000,1.07,1.11,1.04,1.09,30515,0
+INCR.US,D,20231106,000000,1.1,1.1,1.06,1.0697,13275,0
+INCR.US,D,20231107,000000,1.08,1.1199,1.01,1.05,42331,0
+INCR.US,D,20231108,000000,1.11,1.12,1.08,1.08,31878,0
+INCR.US,D,20231109,000000,1.1,1.13,1.03,1.03,30665,0
+INCR.US,D,20231110,000000,1.0617,1.12,1.05,1.07,25009,0
+INCR.US,D,20231113,000000,1.05,1.0677,1.02,1.0436,18802,0
+INCR.US,D,20231114,000000,1.09,1.14,1.04,1.1,68203,0
+INCR.US,D,20231115,000000,1.1,1.39,1.09,1.27,469844,0
+INCR.US,D,20231116,000000,1.23,1.24,1.12,1.17,41700,0
+INCR.US,D,20231117,000000,1.17,1.18,1.06,1.06,192910,0
+INCR.US,D,20231120,000000,1.12,1.17,1.1,1.15,89185,0
+INCR.US,D,20231121,000000,1.16,1.16,1.12,1.15,22251,0
+INCR.US,D,20231122,000000,1.15,1.17,1.1,1.12,24601,0
+INCR.US,D,20231124,000000,1.14,1.14,1.12,1.135,15796,0
+INCR.US,D,20231127,000000,1.2,1.23,1.18,1.23,27184,0
+INCR.US,D,20231128,000000,1.25,1.2796,1.23,1.24,19010,0
+INCR.US,D,20231129,000000,1.24,1.25,1.19,1.2,23683,0
+INCR.US,D,20231130,000000,1.23,1.24,1.2,1.23,24250,0
+INCR.US,D,20231201,000000,1.21,1.23,1.18,1.21,18006,0
+INCR.US,D,20231204,000000,1.23,1.3291,1.23,1.28,71780,0
+INCR.US,D,20231205,000000,1.28,1.3399,1.25,1.26,49248,0
+INCR.US,D,20231206,000000,1.28,1.2971,1.26,1.26,29096,0
+INCR.US,D,20231207,000000,1.3,1.32,1.29,1.29,21291,0
+INCR.US,D,20231208,000000,1.31,1.32,1.31,1.32,10866,0
+INCR.US,D,20231211,000000,1.33,1.33,1.24,1.29,63328,0
+INCR.US,D,20231212,000000,1.32,1.32,1.26,1.29,23047,0
+INCR.US,D,20231213,000000,1.27,1.27,1.18,1.21,48871,0
+INCR.US,D,20231214,000000,1.24,1.26,1.22,1.23,43380,0
+INCR.US,D,20231215,000000,1.27,1.27,1.19,1.22,20493,0
+INCR.US,D,20231218,000000,1.26,1.27,1.24,1.25,25830,0
+INCR.US,D,20231219,000000,1.25,1.2564,1.1795,1.23,73385,0
+INCR.US,D,20231220,000000,1.28,1.3067,1.26,1.28,67160,0
+INCR.US,D,20231221,000000,1.32,1.32,1.28,1.28,14807,0
+INCR.US,D,20231222,000000,1.36,1.36,1.26,1.34,53509,0
+INCR.US,D,20231226,000000,1.3,1.306,1.21,1.23,36471,0
+INCR.US,D,20231227,000000,1.26,1.28,1.23,1.25,39887,0
+INCR.US,D,20231228,000000,1.26,1.28,1.24,1.24,68573,0
+INCR.US,D,20231229,000000,1.24,1.2898,1.24,1.2898,32291,0
+INCR.US,D,20240102,000000,1.3,1.3394,1.3,1.3039,46262,0
+INCR.US,D,20240103,000000,1.32,1.32,1.24,1.265,23064,0
+INCR.US,D,20240104,000000,1.32,1.36,1.3035,1.36,33068,0
+INCR.US,D,20240105,000000,1.35,1.3593,1.32,1.34,20198,0
+INCR.US,D,20240108,000000,1.33,1.38,1.31,1.32,35115,0
+INCR.US,D,20240109,000000,1.37,1.4475,1.35,1.39,40813,0
+INCR.US,D,20240110,000000,1.54,1.56,1.49,1.56,73871,0
+INCR.US,D,20240111,000000,1.49,1.53,1.44,1.48,56471,0
+INCR.US,D,20240112,000000,1.49,1.5292,1.47,1.47,30078,0
+INCR.US,D,20240116,000000,1.48,1.48,1.3952,1.47,24774,0
+INCR.US,D,20240117,000000,1.44,1.44,1.4,1.41,10647,0
+INCR.US,D,20240118,000000,1.44,1.4585,1.3215,1.36,29994,0
+INCR.US,D,20240119,000000,1.38,1.42,1.3505,1.42,10449,0
+INCR.US,D,20240122,000000,1.38,1.38,1.3,1.33,72725,0
+INCR.US,D,20240123,000000,1.35,1.35,1.225,1.25,363203,0
+INCR.US,D,20240124,000000,1.29,1.31,1.23,1.26,55592,0
+INCR.US,D,20240125,000000,1.3,1.31,1.22,1.22,61090,0
+INCR.US,D,20240126,000000,1.29,1.29,1.22,1.22,60044,0
+INCR.US,D,20240129,000000,1.24,1.2694,1.21,1.23,127148,0
+INCR.US,D,20240130,000000,1.22,1.24,1.18,1.2,85660,0
+INCR.US,D,20240131,000000,1.25,1.27,1.18,1.18,353933,0
+INCR.US,D,20240201,000000,1.25,1.28,1.2,1.2,175851,0
+INCR.US,D,20240202,000000,1.21,1.26,1.2,1.2,520552,0
+INCR.US,D,20240205,000000,1.24,1.28,1.21,1.26,303423,0
+INCR.US,D,20240206,000000,1.36,1.47,1.35,1.45,126728,0
+INCR.US,D,20240207,000000,1.51,1.6287,1.51,1.58,126801,0
+INCR.US,D,20240208,000000,1.52,1.56,1.48,1.51,43111,0
+INCR.US,D,20240209,000000,1.51,1.56,1.51,1.56,25439,0
+INCR.US,D,20240212,000000,1.63,1.81,1.63,1.79,137856,0
+INCR.US,D,20240213,000000,1.67,1.6779,1.62,1.66,37024,0
+INCR.US,D,20240214,000000,1.61,1.63,1.57,1.59,45986,0
+INCR.US,D,20240215,000000,1.62,1.75,1.61,1.7302,42079,0
+INCR.US,D,20240216,000000,1.77,1.8,1.72,1.8,105298,0
+INCR.US,D,20240220,000000,1.89,2.03,1.89,2.03,107875,0
+INCR.US,D,20240221,000000,1.95,1.95,1.79,1.93,128331,0
+INCR.US,D,20240222,000000,1.86,1.8771,1.79,1.81,28304,0
+INCR.US,D,20240223,000000,1.81,1.9,1.8,1.89,42782,0
+INCR.US,D,20240226,000000,1.96,2.04,1.85,1.91,80936,0
+INCR.US,D,20240227,000000,1.9,1.97,1.9,1.955,32953,0
+INCR.US,D,20240228,000000,1.94,2,1.94,2,33766,0
+INCR.US,D,20240229,000000,2.03,2.03,1.93,1.95,33769,0
+INCR.US,D,20240301,000000,1.99,2,1.9431,1.98,22701,0
+INCR.US,D,20240304,000000,2,2,1.95,1.98,26777,0
+INCR.US,D,20240305,000000,1.92,1.96,1.88,1.95,26241,0
+INCR.US,D,20240306,000000,1.93,1.94,1.88,1.88,15853,0
+INCR.US,D,20240307,000000,1.9,1.9,1.85,1.88,45298,0
+INCR.US,D,20240308,000000,1.9,1.9,1.8601,1.88,7485,0
+INCR.US,D,20240311,000000,1.82,1.83,1.79,1.83,27398,0
+INCR.US,D,20240312,000000,1.74,1.78,1.68,1.78,80908,0
+INCR.US,D,20240313,000000,1.76,1.83,1.74,1.8,26495,0
+INCR.US,D,20240314,000000,1.81,1.81,1.66,1.75,9690,0
+INCR.US,D,20240315,000000,1.76,1.86,1.75,1.85,74593,0
+INCR.US,D,20240318,000000,1.95,2.0637,1.92,1.99,83881,0
+INCR.US,D,20240319,000000,2,2.04,1.97,2,26490,0
+INCR.US,D,20240320,000000,2.1,2.29,2.09,2.29,131089,0
+INCR.US,D,20240321,000000,2.3,2.315,2.1902,2.27,45611,0
+INCR.US,D,20240322,000000,2.3,2.58,2.29,2.54,352837,0
+INCR.US,D,20240325,000000,2.51,2.61,2.46,2.55,184554,0
+INCR.US,D,20240326,000000,2.5,2.5998,2.45,2.55,75764,0
+INCR.US,D,20240327,000000,2.53,2.55,2.21,2.53,87110,0
+INCR.US,D,20240328,000000,2.55,2.75,2.54,2.71,163355,0
+INCR.US,D,20240401,000000,2.86,2.88,2.58,2.68,140038,0
+INCR.US,D,20240402,000000,2.73,2.73,2.61,2.66,84053,0
+INCR.US,D,20240403,000000,2.62,2.9199,2.46,2.72,292177,0
+INCR.US,D,20240404,000000,2.65,2.72,2.53,2.53,84111,0
+INCR.US,D,20240405,000000,2.53,2.59,2.5212,2.545,37805,0
+INCR.US,D,20240408,000000,2.62,2.69,2.61,2.69,43285,0
+INCR.US,D,20240409,000000,2.63,2.6499,2.57,2.58,22890,0
+INCR.US,D,20240410,000000,2.42,2.58,2.41,2.45,68916,0
+INCR.US,D,20240411,000000,2.44,2.49,2.43,2.43,20377,0
+INCR.US,D,20240412,000000,2.43,2.46,2.34,2.36,28177,0
+INCR.US,D,20240415,000000,2.49,2.5,2.4,2.45,99474,0
+INCR.US,D,20240416,000000,2.43,2.44,2.37,2.37,13321,0
+INCR.US,D,20240417,000000,2.37,2.4,2.34,2.36,10190,0
+INCR.US,D,20240418,000000,2.48,2.59,2.46,2.59,25466,0
+INCR.US,D,20240419,000000,2.54,2.55,2.45,2.53,9552,0
+INCR.US,D,20240422,000000,2.5,2.54,2.4712,2.53,30111,0
+INCR.US,D,20240423,000000,2.55,2.62,2.52,2.6,27345,0
+INCR.US,D,20240424,000000,2.56,2.7801,2.56,2.67,27277,0
+INCR.US,D,20240425,000000,2.69,2.69,2.63,2.64,12391,0
+INCR.US,D,20240426,000000,2.61,2.7,2.61,2.66,11909,0
+INCR.US,D,20240429,000000,2.68,2.68,2.61,2.62,13803,0
+INCR.US,D,20240430,000000,2.65,3.03,2.62,2.92,230787,0
+INCR.US,D,20240501,000000,3.12,3.1299,2.84,2.96,250134,0
+INCR.US,D,20240502,000000,3,3.1,2.9901,3.08,89353,0
+INCR.US,D,20240503,000000,3.12,3.15,3,3.12,82018,0
+INCR.US,D,20240506,000000,3.35,3.72,3.3203,3.62,163406,0
+INCR.US,D,20240507,000000,3.46,3.46,2.89,3.22,138610,0
+INCR.US,D,20240508,000000,3.25,3.3986,3.18,3.32,47645,0
+INCR.US,D,20240509,000000,3.28,3.34,3.18,3.29,43495,0
+INCR.US,D,20240510,000000,3.33,3.345,3.1,3.19,48683,0
+INCR.US,D,20240513,000000,3.22,3.2473,3.09,3.09,22791,0
+INCR.US,D,20240514,000000,3.14,3.26,3.12,3.245,32647,0
+INCR.US,D,20240515,000000,3.17,3.28,3.06,3.28,110378,0
+INCR.US,D,20240516,000000,3.08,3.16,3.0001,3.145,70544,0
+INCR.US,D,20240517,000000,3.04,3.29,3.04,3.29,201700,0
+INCR.US,D,20240520,000000,3.36,3.39,3.31,3.38,38851,0
+INCR.US,D,20240521,000000,3.3,3.35,3.26,3.3,19727,0
+INCR.US,D,20240522,000000,3.12,3.2,3.08,3.1,34659,0
+INCR.US,D,20240523,000000,3.15,3.18,3.0558,3.125,36644,0
+INCR.US,D,20240524,000000,3.15,3.25,3.09,3.17,14979,0
+INCR.US,D,20240528,000000,3.29,3.32,3.2303,3.28,37119,0
+INCR.US,D,20240529,000000,3.16,3.16,3.09,3.13,31687,0
+INCR.US,D,20240530,000000,3.07,3.28,2.94,2.94,60474,0
+INCR.US,D,20240531,000000,2.94,3.04,2.89,2.95,63457,0
+INCR.US,D,20240603,000000,2.92,3.0019,2.88,2.91,34674,0
+INCR.US,D,20240604,000000,2.84,2.88,2.63,2.8,65228,0
+INCR.US,D,20240605,000000,2.64,2.67,2.55,2.55,82007,0
+INCR.US,D,20240606,000000,2.48,2.4856,2.4,2.46,41908,0
+INCR.US,D,20240607,000000,2.44,2.5482,2.391,2.43,34276,0
+INCR.US,D,20240610,000000,2.39,2.4443,2.351,2.4,38195,0
+INCR.US,D,20240611,000000,2.36,2.44,2.36,2.39,6555,0
+INCR.US,D,20240612,000000,2.39,2.45,2.36,2.44,16093,0
+INCR.US,D,20240613,000000,2.41,2.41,2.26,2.29,39206,0
+INCR.US,D,20240614,000000,2.33,2.49,2.32,2.36,35372,0
+INCR.US,D,20240617,000000,2.35,2.4099,2.3,2.38,24772,0
+INCR.US,D,20240618,000000,2.31,2.33,2.25,2.29,32139,0
+INCR.US,D,20240620,000000,2.18,2.23,2.06,2.15,106870,0
+INCR.US,D,20240621,000000,2.13,2.1381,2.071,2.13,15388,0
+INCR.US,D,20240624,000000,2.04,2.24,2.03,2.07,104082,0
+INCR.US,D,20240625,000000,2.08,2.24,2.08,2.18,36284,0
+INCR.US,D,20240626,000000,2.13,2.25,2.13,2.19,13552,0
+INCR.US,D,20240627,000000,2.14,2.14,1.94,1.97,44926,0
+INCR.US,D,20240628,000000,2.07,2.15,2.01,2.01,36396,0
+INCR.US,D,20240701,000000,2.14,2.16,2.01,2.03,70668,0
+INCR.US,D,20240702,000000,2.04,2.12,2.0101,2.05,40318,0
+INCR.US,D,20240703,000000,2.05,2.12,2.05,2.12,12323,0
+INCR.US,D,20240705,000000,2.22,2.31,2.22,2.3,56217,0
+INCR.US,D,20240708,000000,2.34,2.38,2.26,2.32,29763,0
+INCR.US,D,20240709,000000,2.3,2.3471,2.22,2.28,16499,0
+INCR.US,D,20240710,000000,2.33,2.34,2.28,2.32,11796,0
+INCR.US,D,20240711,000000,2.41,2.49,2.35,2.39,40966,0
+INCR.US,D,20240712,000000,2.4,2.48,2.35,2.48,31674,0
+INCR.US,D,20240715,000000,2.45,2.45,2.37,2.39,10650,0
+INCR.US,D,20240716,000000,2.43,2.4423,2.4,2.42,25731,0
+INCR.US,D,20240717,000000,2.39,2.49,2.39,2.44,18573,0
+INCR.US,D,20240718,000000,2.43,2.47,2.28,2.28,33421,0
+INCR.US,D,20240719,000000,2.33,2.33,2.26,2.3,21159,0
+INCR.US,D,20240722,000000,2.44,2.52,2.44,2.46,21915,0
+INCR.US,D,20240723,000000,2.6,2.62,2.5,2.62,25984,0
+INCR.US,D,20240724,000000,2.53,2.53,2.35,2.35,25292,0
+INCR.US,D,20240725,000000,2.423,2.44,2.38,2.41,5598,0
+INCR.US,D,20240726,000000,2.42,2.43,2.35,2.41,8124,0
+INCR.US,D,20240729,000000,2.27,2.3,2.24,2.24,12316,0
+INCR.US,D,20240730,000000,2.21,2.22,2.1577,2.17,19261,0
+INCR.US,D,20240731,000000,2.18,2.2496,2.18,2.19,8923,0
+INCR.US,D,20240801,000000,2.13,2.15,2.07,2.12,15551,0
+INCR.US,D,20240802,000000,2.13,2.17,2.07,2.09,9606,0
+INCR.US,D,20240805,000000,1.88,1.9,1.82,1.82,35303,0
+INCR.US,D,20240806,000000,1.85,1.98,1.85,1.96,10067,0
+INCR.US,D,20240807,000000,2.02,2.06,2.01,2.03,14896,0
+INCR.US,D,20240808,000000,2.06,2.1,2.0108,2.1,8054,0
+INCR.US,D,20240809,000000,2.07,2.0874,2.05,2.06,5655,0
+INCR.US,D,20240812,000000,1.97,2.05,1.94,1.95,13464,0
+INCR.US,D,20240813,000000,1.96,1.995,1.93,1.95,31456,0
+INCR.US,D,20240814,000000,1.92,2,1.91,1.91,20624,0
+INCR.US,D,20240815,000000,1.96,2.0663,1.88,1.88,59649,0
+INCR.US,D,20240816,000000,1.9,1.99,1.71,1.71,243494,0
+INCR.US,D,20240819,000000,1.9,2,1.9,1.99,61849,0
+INCR.US,D,20240820,000000,1.99,1.99,1.9,1.93,28792,0
+INCR.US,D,20240821,000000,1.91,1.9415,1.9,1.915,6830,0
+INCR.US,D,20240822,000000,1.97,2.0799,1.97,2.04,32166,0
+INCR.US,D,20240823,000000,2.05,2.14,2.05,2.11,18456,0
+INCR.US,D,20240826,000000,2.11,2.13,2.09,2.12,6265,0
+INCR.US,D,20240827,000000,2.12,2.18,2.0897,2.13,19984,0
+INCR.US,D,20240828,000000,2.2,2.27,2.12,2.26,60589,0
+INCR.US,D,20240829,000000,2.25,2.3,2.2102,2.23,21439,0
+INCR.US,D,20240830,000000,2.3,2.3,2.23,2.27,26600,0
+INCR.US,D,20240903,000000,2.15,2.16,2.0701,2.1,28697,0
+INCR.US,D,20240904,000000,2.03,2.03,2.0038,2.01,14642,0
+INCR.US,D,20240905,000000,2,2.0585,1.99,2.05,8598,0
+INCR.US,D,20240906,000000,2.06,2.06,1.99,2.04,14195,0
+INCR.US,D,20240909,000000,2.02,2.02,1.9843,2.02,4656,0
+INCR.US,D,20240910,000000,2.02,2.07,2,2.01,15717,0
+INCR.US,D,20240911,000000,2.01,2.01,1.96,1.97,19893,0
+INCR.US,D,20240912,000000,1.98,1.989,1.9265,1.97,18227,0
+INCR.US,D,20240913,000000,1.92,1.98,1.92,1.98,16217,0
+INCR.US,D,20240916,000000,1.92,1.9575,1.87,1.91,24383,0
+INCR.US,D,20240917,000000,1.89,1.9099,1.84,1.84,8325,0
+INCR.US,D,20240918,000000,1.84,1.897431,1.84,1.86,12298,0
+INCR.US,D,20240919,000000,1.89,1.89,1.83,1.86,17830,0
+INCR.US,D,20240920,000000,1.83,1.89,1.78,1.89,46254,0
+INCR.US,D,20240923,000000,1.84,1.84,1.76,1.76,47260,0
+INCR.US,D,20240924,000000,1.81,1.875,1.81,1.875,29504,0
+INCR.US,D,20240925,000000,1.92,1.92,1.84,1.87,59027,0
+INCR.US,D,20240926,000000,1.93,1.9348,1.81,1.83,48385,0
+INCR.US,D,20240927,000000,1.87,1.91,1.8482,1.9,9166,0
+INCR.US,D,20240930,000000,1.93,2.01,1.89,2.01,50898,0
+INCR.US,D,20241001,000000,1.95,1.95,1.85,1.85,20414,0
+INCR.US,D,20241002,000000,1.82,1.85,1.82,1.82,3978,0
+INCR.US,D,20241003,000000,1.81,1.89,1.81,1.87,12300,0
+INCR.US,D,20241004,000000,1.86,1.88,1.8101,1.87,9792,0
+INCR.US,D,20241007,000000,1.82,1.87,1.82,1.86,9794,0
+INCR.US,D,20241008,000000,1.83,1.85,1.79,1.7999,15062,0
+INCR.US,D,20241009,000000,1.81,1.82,1.77,1.8,3544,0
+INCR.US,D,20241010,000000,1.78,1.78,1.77,1.77,7007,0
+INCR.US,D,20241011,000000,1.8,1.87,1.77,1.83,19486,0
+INCR.US,D,20241014,000000,1.7,1.78,1.69,1.71,44624,0
+INCR.US,D,20241015,000000,1.69,1.82,1.69,1.8153,52660,0
+INCR.US,D,20241016,000000,1.8,1.82,1.74,1.7642,32316,0
+INCR.US,D,20241017,000000,1.7616,1.77,1.62,1.77,13991,0
+INCR.US,D,20241018,000000,1.7,1.7799,1.7,1.75,14295,0
+INCR.US,D,20241021,000000,1.75,1.78,1.73,1.73,18191,0
+INCR.US,D,20241022,000000,1.71,1.77,1.62,1.76,18755,0
+INCR.US,D,20241023,000000,1.79,1.8,1.756,1.7668,3663,0
+INCR.US,D,20241024,000000,1.75,1.82,1.71,1.8,11500,0
+INCR.US,D,20241025,000000,1.8,1.8,1.7,1.7,30887,0
+INCR.US,D,20241028,000000,1.74,1.78,1.71,1.73,30466,0
+INCR.US,D,20241029,000000,1.76,1.8,1.74,1.74,22475,0
+INCR.US,D,20241030,000000,1.73,1.79,1.7,1.7421,30739,0
+INCR.US,D,20241031,000000,1.73,1.77,1.7,1.72,7246,0
+INCR.US,D,20241101,000000,1.75,1.7644,1.73,1.745,15256,0
+INCR.US,D,20241104,000000,1.74,1.78,1.72,1.735,43235,0
+INCR.US,D,20241105,000000,1.73,1.73,1.68,1.695,16041,0
+INCR.US,D,20241106,000000,1.63,1.67,1.5801,1.67,69963,0
+INCR.US,D,20241107,000000,1.57,1.5933,1.54,1.54,35885,0
+INCR.US,D,20241108,000000,1.54,1.58,1.4401,1.537,47744,0
+INCR.US,D,20241111,000000,1.44,1.4499,1.39,1.44,49023,0
+INCR.US,D,20241112,000000,1.4,1.4499,1.33,1.345,99942,0
+INCR.US,D,20241113,000000,1.38,1.395,1.28,1.31,90471,0
+INCR.US,D,20241114,000000,1.34,1.34,1.2429,1.2429,90322,0
+INCR.US,D,20241115,000000,1.31,1.31,1.17,1.17,142958,0
+INCR.US,D,20241118,000000,1.3,1.54,1.29,1.44,189568,0
+INCR.US,D,20241119,000000,1.42,1.43,1.36,1.38,27510,0
+INCR.US,D,20241120,000000,1.36,1.403,1.3201,1.3339,34614,0
+INCR.US,D,20241121,000000,1.38,1.38,1.29,1.34,22602,0
+INCR.US,D,20241122,000000,1.36,1.37,1.3181,1.35,11303,0
+INCR.US,D,20241125,000000,1.39,1.43,1.38,1.42,33702,0
+INCR.US,D,20241126,000000,1.35,1.44,1.34,1.44,18314,0
+INCR.US,D,20241127,000000,1.36,1.4,1.34,1.35,56508,0
+INCR.US,D,20241129,000000,1.37,1.37,1.33,1.33,12514,0
+INCR.US,D,20241202,000000,1.3,1.33,1.3,1.31,24619,0
+INCR.US,D,20241203,000000,1.34,1.38,1.34,1.37,13024,0
+INCR.US,D,20241204,000000,1.43,1.48,1.42,1.48,35267,0
+INCR.US,D,20241205,000000,1.45,1.46,1.38,1.4,17124,0
+INCR.US,D,20241206,000000,1.4,1.43,1.3801,1.42,10148,0
+INCR.US,D,20241209,000000,1.45,1.46,1.41,1.44,19379,0
+INCR.US,D,20241210,000000,1.42,1.4299,1.36,1.39,22537,0
+INCR.US,D,20241211,000000,1.38,1.38,1.32,1.36,39979,0
+INCR.US,D,20241212,000000,1.33,1.3569,1.31,1.3378,14908,0
+INCR.US,D,20241213,000000,1.32,1.33,1.3,1.3171,28450,0
+INCR.US,D,20241216,000000,1.37,1.46,1.36,1.43,105394,0
+INCR.US,D,20241217,000000,1.44,1.4699,1.41,1.43,50877,0
+INCR.US,D,20241218,000000,1.46,1.46,1.41,1.415,14450,0
+INCR.US,D,20241219,000000,1.37,1.43,1.34,1.34,4507,0
+INCR.US,D,20241220,000000,1.55,1.62,1.44,1.49,294746,0
+INCR.US,D,20241223,000000,1.68,1.79,1.64,1.79,230506,0
+INCR.US,D,20241224,000000,1.76,1.77,1.685,1.7,46123,0
+INCR.US,D,20241226,000000,1.66,1.74,1.62,1.68,54760,0
+INCR.US,D,20241227,000000,1.69,1.69,1.592,1.6262,16795,0
+INCR.US,D,20241230,000000,1.58,1.58,1.5359,1.57,29814,0
+INCR.US,D,20241231,000000,1.6,1.62,1.58,1.59,4715,0
+INCR.US,D,20250102,000000,1.61,1.62,1.5661,1.58,14827,0
+INCR.US,D,20250103,000000,1.66,1.79,1.6155,1.6562,22873,0
+INCR.US,D,20250106,000000,1.67,1.7185,1.63,1.67,30341,0
+INCR.US,D,20250107,000000,1.69,1.69,1.6239,1.6239,3991,0
+INCR.US,D,20250108,000000,1.61,1.68,1.61,1.6271,22120,0
+INCR.US,D,20250110,000000,1.68,1.7525,1.662,1.675,20664,0
+INCR.US,D,20250113,000000,1.65,1.66,1.628,1.63,7204,0
+INCR.US,D,20250114,000000,1.65,1.69,1.65,1.69,25846,0
+INCR.US,D,20250115,000000,1.7,1.75,1.68,1.71,20249,0
+INCR.US,D,20250116,000000,1.72,1.75,1.72,1.7454,8589,0
+INCR.US,D,20250117,000000,1.76,1.76,1.6953,1.7,5367,0
+INCR.US,D,20250121,000000,1.7,1.7447,1.7,1.7252,16778,0
+INCR.US,D,20250122,000000,1.73,1.7499,1.7014,1.72,8315,0
+INCR.US,D,20250123,000000,1.72,1.7262,1.71,1.7262,2442,0
+INCR.US,D,20250124,000000,1.7302,1.74,1.73,1.74,3650,0
+INCR.US,D,20250127,000000,1.69,1.735,1.69,1.7,9381,0
+INCR.US,D,20250128,000000,1.67,1.7,1.65,1.69,8121,0
+INCR.US,D,20250129,000000,1.67,1.75,1.67,1.68,25919,0
+INCR.US,D,20250130,000000,1.65,1.6699,1.6493,1.6699,4233,0
+INCR.US,D,20250131,000000,1.61,1.68,1.6011,1.63,5731,0
+INCR.US,D,20250203,000000,1.6,1.6029,1.5629,1.6,9700,0
+INCR.US,D,20250204,000000,1.61,1.67,1.6,1.61,16881,0
+INCR.US,D,20250205,000000,1.72,1.7799,1.6912,1.73,75069,0
+INCR.US,D,20250206,000000,1.71,1.77,1.71,1.75,14660,0
+INCR.US,D,20250207,000000,1.73,1.75,1.7,1.71,7354,0
+INCR.US,D,20250210,000000,1.7,1.75,1.7,1.7027,5626,0
+INCR.US,D,20250211,000000,1.67,1.71,1.6302,1.6696,12742,0
+INCR.US,D,20250212,000000,1.63,1.6698,1.61,1.65,55723,0
+INCR.US,D,20250213,000000,1.62,1.63,1.5801,1.61,47691,0
+INCR.US,D,20250214,000000,1.59,1.63,1.59,1.62,27148,0
+INCR.US,D,20250218,000000,1.64,1.66,1.62,1.62,24837,0
+INCR.US,D,20250219,000000,1.62,1.63,1.6105,1.6105,24057,0
+INCR.US,D,20250220,000000,1.72,1.73,1.63,1.6416,168594,0
+INCR.US,D,20250221,000000,1.64,1.67,1.61,1.64,46087,0
+INCR.US,D,20250224,000000,1.67,1.69,1.64,1.66,17139,0
+INCR.US,D,20250225,000000,1.68,1.68,1.59,1.63,28476,0
+INCR.US,D,20250226,000000,1.63,1.63,1.5907,1.6,9116,0
+INCR.US,D,20250227,000000,1.59,1.59,1.57,1.58,9432,0
+INCR.US,D,20250228,000000,1.57,1.58,1.5562,1.5562,5317,0
+INCR.US,D,20250303,000000,1.64,1.6994,1.62,1.62,29857,0
+INCR.US,D,20250304,000000,1.58,1.6244,1.57,1.57,18632,0
+INCR.US,D,20250305,000000,1.66,1.6699,1.62,1.63,62155,0
+INCR.US,D,20250306,000000,1.62,1.63,1.59,1.5901,25722,0
+INCR.US,D,20250307,000000,1.56,1.6514,1.56,1.61,7973,0
+INCR.US,D,20250310,000000,1.6,1.62,1.5632,1.5899,5498,0
+INCR.US,D,20250311,000000,1.54,1.58,1.54,1.56,8967,0
+INCR.US,D,20250312,000000,1.6,1.62,1.55,1.579,20117,0
+INCR.US,D,20250313,000000,1.59,1.6206,1.58,1.58,11230,0
+INCR.US,D,20250314,000000,1.59,1.62,1.57,1.62,4601,0
+INCR.US,D,20250317,000000,1.59,1.62,1.57,1.6,12699,0
+INCR.US,D,20250318,000000,1.58,1.6,1.5421,1.5421,5942,0
+INCR.US,D,20250319,000000,1.55,1.5899,1.55,1.5516,2092,0
+INCR.US,D,20250320,000000,1.53,1.53,1.49,1.49,19225,0
+INCR.US,D,20250321,000000,1.49,1.56,1.48,1.49,4082,0
+INCR.US,D,20250324,000000,1.43,1.48,1.43,1.44,37201,0
+INCR.US,D,20250325,000000,1.42,1.4585,1.42,1.43,19188,0
+INCR.US,D,20250326,000000,1.43,1.4794,1.4001,1.42,3369,0
+INCR.US,D,20250327,000000,1.4,1.4497,1.37,1.43,15909,0
+INCR.US,D,20250328,000000,1.49,1.49,1.41,1.41,3652,0
+INCR.US,D,20250331,000000,1.39,1.43,1.3683,1.4,6716,0
+INCR.US,D,20250401,000000,1.38,1.4085,1.3629,1.37,3113,0
+INCR.US,D,20250402,000000,1.38,1.4038,1.37,1.375,8146,0
+INCR.US,D,20250403,000000,1.3541,1.4,1.33,1.3401,16745,0
+INCR.US,D,20250404,000000,1.32,1.3726,1.28,1.28,33797,0
+INCR.US,D,20250407,000000,1.3,1.43,1.27,1.31,18741,0
+INCR.US,D,20250408,000000,1.33,1.35,1.28,1.3185,44764,0
+INCR.US,D,20250409,000000,1.25,1.29,1.2272,1.26,69364,0
+INCR.US,D,20250410,000000,1.254,1.3045,1.22,1.22,21259,0
+INCR.US,D,20250411,000000,1.25,1.2947,1.22,1.236,13838,0
+INCR.US,D,20250414,000000,1.27,1.29,1.26,1.28,34533,0
+INCR.US,D,20250415,000000,1.29,1.325,1.29,1.325,4407,0
+INCR.US,D,20250416,000000,1.33,1.37,1.3101,1.37,8166,0
+INCR.US,D,20250417,000000,1.35,1.3752,1.35,1.3752,2250,0
+INCR.US,D,20250421,000000,1.34,1.38,1.33,1.35,5126,0
+INCR.US,D,20250422,000000,1.35,1.39,1.34,1.38,1356,0
+INCR.US,D,20250423,000000,1.436,1.49,1.436,1.46,4772,0
+INCR.US,D,20250424,000000,1.49,1.49,1.32,1.3722,89823,0
+INCR.US,D,20250425,000000,1.4658,1.49,1.39,1.48,17000,0
+INCR.US,D,20250428,000000,1.53,1.55,1.49,1.54,9048,0
+INCR.US,D,20250429,000000,1.54,1.5584,1.52,1.52,6517,0
+INCR.US,D,20250430,000000,1.495,1.5759,1.47,1.574,7585,0
+INCR.US,D,20250501,000000,1.56,1.6,1.5,1.55,23971,0
+INCR.US,D,20250502,000000,1.5045,1.6,1.5045,1.6,11548,0
+INCR.US,D,20250505,000000,1.6,1.64,1.58,1.59,5273,0
+INCR.US,D,20250506,000000,1.6,1.64,1.5521,1.6,21869,0
+INCR.US,D,20250507,000000,1.6,1.6235,1.57,1.6,8359,0
+INCR.US,D,20250508,000000,1.6,1.6,1.56,1.58,3047,0
+INCR.US,D,20250509,000000,1.57,1.61,1.57,1.59,3995,0
+INCR.US,D,20250512,000000,1.57,1.59,1.52,1.52,6077,0
+INCR.US,D,20250513,000000,1.5566,1.5566,1.521,1.53,3329,0
+INCR.US,D,20250514,000000,1.54,1.56,1.51,1.52,4134,0
+INCR.US,D,20250515,000000,1.54,1.54,1.5012,1.51,8836,0
+INCR.US,D,20250516,000000,1.52,1.53,1.51,1.5149,9421,0
+INCR.US,D,20250519,000000,1.57,1.58,1.54,1.58,15022,0
+INCR.US,D,20250520,000000,1.55,1.6,1.54,1.6,8721,0
+INCR.US,D,20250521,000000,1.56,1.5774,1.522814,1.5774,1956,0
+INCR.US,D,20250522,000000,1.55,1.58,1.5478,1.5478,3160,0
+INCR.US,D,20250523,000000,1.59,1.59,1.5062,1.55,2827,0
+INCR.US,D,20250527,000000,1.53,1.57,1.53,1.5595,13611,0
+INCR.US,D,20250528,000000,1.54,1.55,1.53,1.53,19611,0
+INCR.US,D,20250529,000000,1.56,1.6,1.5301,1.58,11586,0
+INCR.US,D,20250530,000000,1.5776,1.62,1.5672,1.5672,9964,0
+INCR.US,D,20250602,000000,1.581,1.61,1.58,1.59,11399,0
+INCR.US,D,20250603,000000,1.53,1.56,1.5001,1.54,8710,0
+INCR.US,D,20250604,000000,1.54,1.54,1.52,1.52,2939,0
+INCR.US,D,20250605,000000,1.52,1.5463,1.47,1.47,9935,0
+INCR.US,D,20250606,000000,1.47,1.51,1.47,1.5,1549,0
+INCR.US,D,20250609,000000,1.49,1.52,1.49,1.52,5456,0
+INCR.US,D,20250610,000000,1.55,1.55,1.46,1.481,1843,0
+INCR.US,D,20250611,000000,1.5,1.55,1.5,1.55,4114,0
+INCR.US,D,20250612,000000,1.47,1.5299,1.47,1.48,2604,0
+INCR.US,D,20250613,000000,1.45,1.49,1.43,1.49,4395,0
+INCR.US,D,20250616,000000,1.53,1.54,1.48,1.485,6945,0
+INCR.US,D,20250617,000000,1.49,1.5,1.47,1.5,4485,0
+INCR.US,D,20250618,000000,1.5,1.52,1.4901,1.5,2889,0
+INCR.US,D,20250620,000000,1.47,1.52,1.43,1.52,20297,0
+INCR.US,D,20250623,000000,1.5,1.55,1.4345,1.55,23270,0
+INCR.US,D,20250624,000000,1.51,1.55,1.49,1.51,9230,0
+INCR.US,D,20250625,000000,1.56,1.56,1.47,1.48,27827,0
+INCR.US,D,20250626,000000,1.51,1.5101,1.45,1.49,48099,0
+INCR.US,D,20250627,000000,1.49,1.49,1.46,1.49,25630,0
+INCR.US,D,20250630,000000,1.47,1.5,1.43,1.47,80181,0
+INCR.US,D,20250701,000000,1.47,1.4978,1.46,1.48,23287,0
+INCR.US,D,20250702,000000,1.48,1.53,1.46,1.48,46242,0
+INCR.US,D,20250703,000000,1.52,1.56,1.52,1.56,25220,0
+INCR.US,D,20250707,000000,1.53,1.53,1.48,1.5,76983,0
+INCR.US,D,20250708,000000,1.49,1.58,1.49,1.57,26062,0
+INCR.US,D,20250709,000000,1.57,1.5902,1.5685,1.5729,12026,0
+INCR.US,D,20250710,000000,1.59,1.6399,1.58,1.6,7571,0
+INCR.US,D,20250711,000000,1.57,1.6,1.55,1.55,16443,0
+INCR.US,D,20250714,000000,1.53,1.55,1.52,1.55,21572,0
+INCR.US,D,20250715,000000,1.55,1.55,1.49,1.4972,34007,0
+INCR.US,D,20250716,000000,1.52,1.52,1.4923,1.5,9552,0
+INCR.US,D,20250717,000000,1.5,1.5199,1.48,1.5,17482,0
+INCR.US,D,20250718,000000,1.5,1.5395,1.4835,1.52,23010,0
+INCR.US,D,20250721,000000,1.52,1.59,1.49,1.58,31519,0
+INCR.US,D,20250722,000000,1.56,1.58,1.54,1.57,20302,0
+INCR.US,D,20250723,000000,1.56,1.5899,1.48,1.54,192868,0
+INCR.US,D,20250724,000000,1.55,1.555,1.52,1.54,21996,0
+INCR.US,D,20250725,000000,1.56,1.57,1.54,1.55,32649,0
+INCR.US,D,20250728,000000,1.54,1.54,1.5,1.51,31693,0
+INCR.US,D,20250729,000000,1.49,1.5,1.4735,1.4839,15751,0
+INCR.US,D,20250730,000000,1.485,1.49,1.4482,1.46,18172,0
+INCR.US,D,20250731,000000,1.48,1.54,1.42,1.43,66927,0
+INCR.US,D,20250801,000000,1.49,1.494,1.38,1.44,43145,0
+INCR.US,D,20250804,000000,1.49,1.5,1.46,1.5,44161,0
+INCR.US,D,20250805,000000,1.5,1.5,1.42,1.455,22204,0
+INCR.US,D,20250806,000000,1.49,1.49,1.43,1.455,35594,0
+INCR.US,D,20250807,000000,1.46,1.4991,1.46,1.49,34365,0
+INCR.US,D,20250808,000000,1.5,1.5,1.47,1.5,32015,0
+INCR.US,D,20250811,000000,1.64,1.7698,1.55,1.69,264781,0
+INCR.US,D,20250812,000000,1.74,1.7639,1.6501,1.73,51845,0
+INCR.US,D,20250813,000000,1.66,1.7,1.61,1.64,42365,0
+INCR.US,D,20250814,000000,1.64,1.66,1.63,1.66,16157,0
+INCR.US,D,20250815,000000,1.64,1.665,1.61,1.63,25157,0
+INCR.US,D,20250818,000000,1.6,1.64,1.581,1.61,34665,0
+INCR.US,D,20250819,000000,1.65,1.67,1.552,1.64,24264,0
+INCR.US,D,20250820,000000,1.62,1.66,1.57,1.63,14256,0
+INCR.US,D,20250821,000000,1.61,1.6708,1.61,1.6708,4895,0
+INCR.US,D,20250822,000000,1.679,1.71,1.65,1.68,23434,0
+INCR.US,D,20250825,000000,1.66,1.68,1.51,1.66,27041,0
+INCR.US,D,20250826,000000,1.66,1.682,1.632,1.67,10566,0
+INCR.US,D,20250827,000000,1.6427,1.648,1.63,1.63,6147,0
+INCR.US,D,20250828,000000,1.6,1.63,1.5821,1.6178,36647,0
+INCR.US,D,20250829,000000,1.64,1.64,1.5799,1.58,5450,0
+INCR.US,D,20250902,000000,1.58,1.63,1.5507,1.63,9256,0
+INCR.US,D,20250903,000000,1.63,1.63,1.6104,1.6104,1199,0
+INCR.US,D,20250904,000000,1.57,1.65,1.57,1.5757,14745,0
+INCR.US,D,20250905,000000,1.59,1.59,1.58,1.58,1154,0
+INCR.US,D,20250908,000000,1.6,1.6265,1.55,1.625,50075,0
+INCR.US,D,20250909,000000,1.61,1.6101,1.58,1.6,13984,0
+INCR.US,D,20250910,000000,1.58,1.63,1.57,1.585,14047,0
+INCR.US,D,20250911,000000,1.58,1.6,1.55,1.55,16343,0
+INCR.US,D,20250912,000000,1.56,1.57,1.5501,1.57,6003,0
+INCR.US,D,20250915,000000,1.55,1.55,1.5115,1.5323,7016,0
+INCR.US,D,20250916,000000,1.5,1.59,1.5,1.57,8123,0
+INCR.US,D,20250917,000000,1.5145,1.54,1.51,1.53,18442,0
+INCR.US,D,20250918,000000,1.52,1.5358,1.48,1.4905,20127,0
+INCR.US,D,20250919,000000,1.55,1.55,1.45,1.46,179038,0
+INCR.US,D,20250922,000000,1.49,1.5099,1.46,1.48,104075,0
+INCR.US,D,20250923,000000,1.48,1.4899,1.45,1.45,34901,0
+INCR.US,D,20250924,000000,1.45,1.4672,1.43,1.46,81944,0
+INCR.US,D,20250925,000000,1.49,1.49,1.42,1.44,29702,0
+INCR.US,D,20250926,000000,1.44,1.46,1.42,1.46,58307,0
+INCR.US,D,20250929,000000,1.63,1.64,1.4,1.56,1867634,0
+INCR.US,D,20250930,000000,1.62,1.67,1.61,1.64,80905,0
+INCR.US,D,20251001,000000,1.66,1.66,1.5944,1.65,13285,0
+INCR.US,D,20251002,000000,1.66,1.66,1.61,1.61,13365,0
+INCR.US,D,20251003,000000,1.62,1.62,1.5834,1.62,48219,0
+INCR.US,D,20251006,000000,1.65,1.65,1.58,1.59,21740,0
+INCR.US,D,20251007,000000,1.59,1.6218,1.58,1.615,7217,0
+INCR.US,D,20251008,000000,1.62,1.62,1.5,1.61,133660,0
+INCR.US,D,20251009,000000,1.62,1.69,1.6,1.68,128800,0
+INCR.US,D,20251010,000000,1.68,1.68,1.558,1.6,30074,0
+INCR.US,D,20251013,000000,1.615,1.6638,1.5805,1.63,39272,0
+INCR.US,D,20251014,000000,1.63,1.632,1.55,1.625,28769,0
+INCR.US,D,20251015,000000,1.61,1.62,1.58,1.58,6715,0
+INCR.US,D,20251016,000000,1.6,1.62,1.54,1.54,57258,0
+INCR.US,D,20251017,000000,1.56,1.59,1.4901,1.59,40328,0
+INCR.US,D,20251020,000000,1.58,1.58,1.49,1.5599,54854,0
+INCR.US,D,20251021,000000,1.54,1.54,1.47,1.49,6644,0
+INCR.US,D,20251022,000000,1.49,1.5001,1.42,1.43,32840,0
+INCR.US,D,20251023,000000,1.46,1.51,1.4401,1.47,17211,0
+INCR.US,D,20251024,000000,1.48,1.5117,1.467,1.51,31242,0
+INCR.US,D,20251027,000000,1.52,1.52,1.47,1.47,7263,0
+INCR.US,D,20251028,000000,1.47,1.47,1.4,1.44,14707,0
+INCR.US,D,20251029,000000,1.45,1.47,1.39,1.39,36109,0
+INCR.US,D,20251030,000000,1.4,1.4,1.32,1.4,17276,0
+INCR.US,D,20251031,000000,1.41,1.41,1.38,1.4,11609,0
+INCR.US,D,20251103,000000,1.43,1.46,1.3963,1.46,66848,0
+INCR.US,D,20251104,000000,1.41,1.4101,1.37,1.38,16754,0
+INCR.US,D,20251105,000000,1.3992,1.4,1.3601,1.3727,9213,0
+INCR.US,D,20251106,000000,1.335,1.39,1.335,1.38,4506,0
+INCR.US,D,20251107,000000,1.33,1.35,1.32,1.35,18547,0
+INCR.US,D,20251110,000000,1.41,1.43,1.33,1.43,75390,0
+INCR.US,D,20251111,000000,1.4,1.415,1.36,1.41,11696,0
+INCR.US,D,20251112,000000,1.4,1.41,1.31,1.36,20279,0
+INCR.US,D,20251113,000000,1.4,1.4,1.3401,1.37,14789,0
+INCR.US,D,20251114,000000,1.37,1.3884,1.34,1.37,51995,0
+INCR.US,D,20251117,000000,1.35,1.38,1.3136,1.369,19071,0
+INCR.US,D,20251118,000000,1.33,1.3473,1.31,1.32,3400,0
+INCR.US,D,20251119,000000,1.34,1.37,1.3108,1.34,6222,0
+INCR.US,D,20251120,000000,1.33,1.33,1.3,1.3023,4244,0
+INCR.US,D,20251121,000000,1.31,1.311,1.3,1.311,2047,0
+INCR.US,D,20251124,000000,1.31,1.3499,1.29,1.3,9575,0
+INCR.US,D,20251125,000000,1.32,1.32,1.3,1.3,8763,0
+INCR.US,D,20251126,000000,1.3361,1.35,1.31,1.35,1660,0
+INCR.US,D,20251128,000000,1.3377,1.3377,1.3377,1.3377,2323,0
+INCR.US,D,20251201,000000,1.3,1.3986,1.3,1.33,14228,0
+INCR.US,D,20251202,000000,1.31,1.34,1.31,1.32,3601,0
+INCR.US,D,20251203,000000,1.29,1.32,1.27,1.31,7066,0
+INCR.US,D,20251204,000000,1.31,1.38,1.2837,1.33,16334,0
+INCR.US,D,20251205,000000,1.3281,1.36,1.3281,1.36,4036,0
+INCR.US,D,20251208,000000,1.29,1.29909,1.28,1.29909,4233,0
+INCR.US,D,20251209,000000,1.27,1.29,1.259,1.27,6010,0
+INCR.US,D,20251210,000000,1.25,1.2528,1.2287,1.2287,11509,0
+INCR.US,D,20251211,000000,1.25,1.2599,1.238,1.2435,8861,0
+INCR.US,D,20251212,000000,1.35,1.45,1.27,1.32,157737,0
+INCR.US,D,20251215,000000,1.42,1.4202,1.353571,1.4,144997,0
+INCR.US,D,20251216,000000,1.39,1.46,1.35,1.45,105094,0
+INCR.US,D,20251217,000000,1.46,1.5098,1.41,1.42,83213,0
+INCR.US,D,20251218,000000,1.46,1.4699,1.42,1.45,88155,0
+INCR.US,D,20251219,000000,1.4,1.42,1.3,1.36,132022,0
+INCR.US,D,20251222,000000,1.26,1.27,1.22,1.23,127939,0
+INCR.US,D,20251223,000000,1.2,1.2,1.15,1.18,86647,0
+INCR.US,D,20251224,000000,1.17,1.17,1.115,1.14,17692,0
+INCR.US,D,20251226,000000,1.13,1.13,1.02,1.125,68030,0
+INCR.US,D,20251229,000000,1.12,1.12,1.0501,1.06,78525,0
+INCR.US,D,20251230,000000,1.09,1.11,0.9895,0.993,537182,0
+INCR.US,D,20251231,000000,1.07,1.07,0.68,0.91,1301320,0
+INCR.US,D,20260102,000000,1,1.06,0.9905,1.03,142960,0
+INCR.US,D,20260105,000000,1.08,1.08,1.01,1.04,232744,0
+INCR.US,D,20260106,000000,1.02,1.04,0.9756,0.982,143439,0
+INCR.US,D,20260107,000000,0.97,0.9997,0.872,0.94,356930,0
+INCR.US,D,20260108,000000,0.9425,0.9662,0.92,0.9601,27761,0
+INCR.US,D,20260109,000000,0.9838,1.02,0.9838,1.02,57616,0
+INCR.US,D,20260112,000000,1,1.02,0.9805,0.9859,30356,0
+INCR.US,D,20260113,000000,0.9784,0.9801,0.903,0.943,54567,0
+INCR.US,D,20260114,000000,0.9519,0.976,0.9396,0.9396,15835,0
+INCR.US,D,20260115,000000,0.9659,0.9737,0.95,0.9505,10128,0
+INCR.US,D,20260116,000000,0.96,0.9779,0.9528,0.9601,31787,0
+INCR.US,D,20260120,000000,0.9516,0.962651,0.8648,0.9282,118375,0
+INCR.US,D,20260121,000000,0.9416,0.95,0.9003,0.9255,35018,0
+INCR.US,D,20260122,000000,0.9319,0.9542,0.9301,0.936,40024,0
+INCR.US,D,20260123,000000,0.9124,0.9428,0.9124,0.932,10885,0
+INCR.US,D,20260126,000000,0.9434,0.9686,0.9351,0.9515,112170,0
+INCR.US,D,20260127,000000,0.951,0.9699,0.9002,0.9539,58484,0
+INCR.US,D,20260128,000000,0.93,0.9406,0.905,0.93,19287,0
+INCR.US,D,20260129,000000,0.929,0.93,0.9104,0.9115,2926,0
+INCR.US,D,20260130,000000,0.926,0.94,0.92005,0.923,39792,0
+INCR.US,D,20260202,000000,0.93,0.9399,0.8637,0.939,50407,0
+INCR.US,D,20260203,000000,0.938,0.98,0.92,0.939,39195,0
+INCR.US,D,20260204,000000,0.9257,0.9397,0.8675,0.8942,161286,0
+INCR.US,D,20260205,000000,0.899,0.92,0.86,0.86,5536,0
+INCR.US,D,20260206,000000,0.86,0.8965,0.86,0.8832,5335,0
+INCR.US,D,20260209,000000,0.901,0.94,0.8605,0.921,50160,0
+INCR.US,D,20260210,000000,0.9648,0.9648,0.8985,0.92,31575,0
+INCR.US,D,20260211,000000,0.9145,0.961045,0.9001,0.91,13596,0
+INCR.US,D,20260212,000000,0.92,0.92,0.8861,0.8905,6986,0
+INCR.US,D,20260213,000000,0.9336,0.9336,0.87,0.9,48832,0
+INCR.US,D,20260217,000000,0.8926,0.8926,0.8722,0.875,8175,0
+INCR.US,D,20260218,000000,0.875,0.9,0.8726,0.89,9651,0
diff --git a/daily/us/nasdaq stocks/2/ipwr.us.txt b/daily/us/nasdaq stocks/2/ipwr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6dda3d170aa9c816d5e355b8b6301a355508f104
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ipwr.us.txt	
@@ -0,0 +1,3075 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPWR.US,D,20131122,000000,52.5,55,51.5,53.5,24040,0
+IPWR.US,D,20131125,000000,51.7,71,51.7,69,20920,0
+IPWR.US,D,20131126,000000,67,77.7,65.8,69.6,17050,0
+IPWR.US,D,20131127,000000,70,73.9,68.1,69.5,3820,0
+IPWR.US,D,20131129,000000,71,71.645,62.5,70,6360,0
+IPWR.US,D,20131202,000000,70,71.5,65,70,3280,0
+IPWR.US,D,20131203,000000,65,71.7,65,70.5,5170,0
+IPWR.US,D,20131204,000000,70.1,70.7,66.201,69.8,812,0
+IPWR.US,D,20131205,000000,70,70,62.6,63.5,8165,0
+IPWR.US,D,20131206,000000,62.1,62.5,59,59.5,2940,0
+IPWR.US,D,20131209,000000,60,65.8,58,65.8,3480,0
+IPWR.US,D,20131210,000000,65,65,60.1,62.7,1690,0
+IPWR.US,D,20131211,000000,63,63,60.1,61,1590,0
+IPWR.US,D,20131212,000000,60,61,57,60,4640,0
+IPWR.US,D,20131213,000000,59.5,60,58.5,59.5,1520,0
+IPWR.US,D,20131216,000000,62.6,62.6,55.4,57.7,2340,0
+IPWR.US,D,20131217,000000,57.9,58.2,54,57,4366,0
+IPWR.US,D,20131218,000000,55.499,55.8,54.201,55.8,856,0
+IPWR.US,D,20131219,000000,55.1,56.5,55,56.4,2450,0
+IPWR.US,D,20131220,000000,57,57,53.2,54,2760,0
+IPWR.US,D,20131223,000000,57,57,54.3,54.5,850,0
+IPWR.US,D,20131224,000000,57,57,54.5,54.5,587,0
+IPWR.US,D,20131226,000000,55,55,53,54.8,1290,0
+IPWR.US,D,20131227,000000,55.7,56,53.5,53.5,1950,0
+IPWR.US,D,20131230,000000,55.6,56.4,52.7,52.7,1691,0
+IPWR.US,D,20131231,000000,55,56.9,52.5,53.1,1334,0
+IPWR.US,D,20140102,000000,52.5,55.899,52.5,54.899,702,0
+IPWR.US,D,20140103,000000,54,55,52.5,53.1,896,0
+IPWR.US,D,20140106,000000,54.9,56.6,53.6,56.1,4260,0
+IPWR.US,D,20140107,000000,56.5,63.7,54.4,58.4,6740,0
+IPWR.US,D,20140108,000000,60,74.4,59.5,71.4,19180,0
+IPWR.US,D,20140109,000000,71,78.8,69.5,78.8,35900,0
+IPWR.US,D,20140110,000000,79.1,80,75,80,11630,0
+IPWR.US,D,20140113,000000,80,83.4,69.5,70.3,12220,0
+IPWR.US,D,20140114,000000,70.2,82.2,70.2,77.7,14860,0
+IPWR.US,D,20140115,000000,81.6,83.5,74.2,74.33,10396,0
+IPWR.US,D,20140116,000000,75,78.6,73.5,74.5,2680,0
+IPWR.US,D,20140117,000000,77.2,77.7,72.7,72.7,2840,0
+IPWR.US,D,20140121,000000,75.5,75.5,70,70,4750,0
+IPWR.US,D,20140122,000000,71.9,73.9,69.8,70.3,1460,0
+IPWR.US,D,20140123,000000,70,71,70,70,1024,0
+IPWR.US,D,20140124,000000,70.1,72.4,70.1,71,1440,0
+IPWR.US,D,20140127,000000,72.2,76.5,67.8,68.2,3427,0
+IPWR.US,D,20140128,000000,67.6,74,67.5,68.5,600,0
+IPWR.US,D,20140129,000000,69.1,69.9,67.3,67.3,1940,0
+IPWR.US,D,20140130,000000,67.2,68,67.2,67.7,974,0
+IPWR.US,D,20140131,000000,67,67.5,65.8,66,3140,0
+IPWR.US,D,20140203,000000,69,70,68.5,69.1,2621,0
+IPWR.US,D,20140204,000000,70.4,74.9,70.1,70.1,1137,0
+IPWR.US,D,20140205,000000,70.6,71.6,70.3,70.9,754,0
+IPWR.US,D,20140206,000000,70.1,70.6,68.6,68.8,2687,0
+IPWR.US,D,20140207,000000,69.401,69.61,69,69.6,296,0
+IPWR.US,D,20140210,000000,69.794,72.3,69.001,69.996,1040,0
+IPWR.US,D,20140211,000000,70,70,68.6,69,1001,0
+IPWR.US,D,20140212,000000,68.6,69.8,68.6,68.8,749,0
+IPWR.US,D,20140213,000000,69.8,69.9,68.7,69.8,891,0
+IPWR.US,D,20140214,000000,69.8,70.1,68.94,69.1,1877,0
+IPWR.US,D,20140218,000000,71,71,69.3,69.8,897,0
+IPWR.US,D,20140219,000000,69.693,69.693,68,68,2404,0
+IPWR.US,D,20140220,000000,67.7,69.1,67.519,68.2,607,0
+IPWR.US,D,20140221,000000,68.5,73.99,68.5,69.1,5017,0
+IPWR.US,D,20140224,000000,70,70,67.601,69,1521,0
+IPWR.US,D,20140225,000000,69.9,86.4,69,70.4,29903,0
+IPWR.US,D,20140226,000000,72.2,76.7,70.5,71.5,5588,0
+IPWR.US,D,20140227,000000,74.1,77.2,73.401,75.7,5967,0
+IPWR.US,D,20140228,000000,77.5,82.5,76.8,78.4,9806,0
+IPWR.US,D,20140303,000000,78.5,78.5,76,77.9,1818,0
+IPWR.US,D,20140304,000000,77,77,75.101,75.5,2502,0
+IPWR.US,D,20140305,000000,78.4,87.5,76.91,86.5,13712,0
+IPWR.US,D,20140306,000000,87.9,97.4,83.4,96,13581,0
+IPWR.US,D,20140307,000000,88.9,107,86.597,95,16136,0
+IPWR.US,D,20140310,000000,97,125.9,91.8,112.5,32654,0
+IPWR.US,D,20140311,000000,117.8,118,96.7,97.5,15751,0
+IPWR.US,D,20140312,000000,102.9,102.9,96.7,98.5,5485,0
+IPWR.US,D,20140313,000000,101.7,101.88,94,97.7,4995,0
+IPWR.US,D,20140314,000000,99.2,109.8,96.8,102.8,5225,0
+IPWR.US,D,20140317,000000,104,112.9,104,109.4,6563,0
+IPWR.US,D,20140318,000000,112.3,119.5,107,110.8,15100,0
+IPWR.US,D,20140319,000000,110.5,112.9,96.31,100.2,10816,0
+IPWR.US,D,20140320,000000,100.2,107.7,98,107.7,3187,0
+IPWR.US,D,20140321,000000,107.6,113.8,105.5,110.2,11771,0
+IPWR.US,D,20140324,000000,108,110.3,106.1,110.2,3331,0
+IPWR.US,D,20140325,000000,109.8,110,100.6,102.2,4470,0
+IPWR.US,D,20140326,000000,104.7,104.7,90.1,92.5,7310,0
+IPWR.US,D,20140327,000000,92,94.1,85,93.9,5442,0
+IPWR.US,D,20140328,000000,100.5,100.5,88.4,88.7,3539,0
+IPWR.US,D,20140331,000000,89,89,80,80.5,8896,0
+IPWR.US,D,20140401,000000,79,85,77.1,80.7,5790,0
+IPWR.US,D,20140402,000000,81,83.2,78.7,82.6,1292,0
+IPWR.US,D,20140403,000000,83.7,94.996,82.2,88.9,34578,0
+IPWR.US,D,20140404,000000,89.7,91.12,84,84.8,10934,0
+IPWR.US,D,20140407,000000,85.3,87.09,80.2,81.1,6167,0
+IPWR.US,D,20140408,000000,81.8,89,80.4,88.1,3518,0
+IPWR.US,D,20140409,000000,89.8,90.6,86.41,89.25,2517,0
+IPWR.US,D,20140410,000000,90.8,91,84.1,85,3182,0
+IPWR.US,D,20140411,000000,85,85.87,80.5,81.6,2455,0
+IPWR.US,D,20140414,000000,82.7,89.19,82,82.6,3892,0
+IPWR.US,D,20140415,000000,85.73,85.73,81,82.3,1323,0
+IPWR.US,D,20140416,000000,84,84.2,82.2,82.2,976,0
+IPWR.US,D,20140417,000000,81.8,85.2,81.8,83.569,1179,0
+IPWR.US,D,20140421,000000,88.89,88.89,83.6,86.9,2098,0
+IPWR.US,D,20140422,000000,87.299,87.299,84.71,86.8,614,0
+IPWR.US,D,20140423,000000,87.5,87.5,85.2,86.6,940,0
+IPWR.US,D,20140424,000000,87,87.69,84.7,84.81,2193,0
+IPWR.US,D,20140425,000000,84.2,85,83,83.01,1028,0
+IPWR.US,D,20140428,000000,83,83,81.401,81.99,31749,0
+IPWR.US,D,20140429,000000,81.7,83.8,81.21,83.79,501,0
+IPWR.US,D,20140430,000000,82.5,82.6,80.2,82,958,0
+IPWR.US,D,20140501,000000,82.1,82.1,80.904,81.8,1004,0
+IPWR.US,D,20140502,000000,82.4,83.32,82,82.7,917,0
+IPWR.US,D,20140505,000000,81.9,82.1,80.2,81.1,1430,0
+IPWR.US,D,20140506,000000,82,86.4,81.301,81.7,2550,0
+IPWR.US,D,20140507,000000,82.3,84.7,81.839,84,2019,0
+IPWR.US,D,20140508,000000,83.9,87,83.9,86.6,2209,0
+IPWR.US,D,20140509,000000,86.9,86.9,85,86.5,2507,0
+IPWR.US,D,20140512,000000,86.9,86.9,85,85.6,1211,0
+IPWR.US,D,20140513,000000,85,86.8,83.06,85.12,1097,0
+IPWR.US,D,20140514,000000,86,86.7,80.2,81.2,5793,0
+IPWR.US,D,20140515,000000,81.6,81.6,75.6,79.1,6274,0
+IPWR.US,D,20140516,000000,78.4,80.9,70.11,71.5,4712,0
+IPWR.US,D,20140519,000000,70.8,72.9,70,70.101,1576,0
+IPWR.US,D,20140520,000000,71.3,72.5,70.2,72.2,2386,0
+IPWR.US,D,20140521,000000,72.2,76.2,71.7,75.45,1279,0
+IPWR.US,D,20140522,000000,74,79.8,73.25,79,3256,0
+IPWR.US,D,20140523,000000,79.6,81.9,76.6,81.3,1442,0
+IPWR.US,D,20140527,000000,81.1,82,78,78,1304,0
+IPWR.US,D,20140528,000000,77.53,78.2,74.9,75.15,1535,0
+IPWR.US,D,20140529,000000,75.9,78.899,73.8,75.3,2221,0
+IPWR.US,D,20140530,000000,75.7,75.7,70.1,75.2,4429,0
+IPWR.US,D,20140602,000000,71.95,74.5,71.95,74.5,572,0
+IPWR.US,D,20140603,000000,73.7,77,71.9,76.9,947,0
+IPWR.US,D,20140604,000000,75,76.995,74.5,75.4,1199,0
+IPWR.US,D,20140605,000000,76.8,77.5,75.94,77.5,866,0
+IPWR.US,D,20140606,000000,78,80,76.365,78.9,512,0
+IPWR.US,D,20140609,000000,78.5,80.9,78.5,80,1253,0
+IPWR.US,D,20140610,000000,79.3,81,78.9,79.9,1270,0
+IPWR.US,D,20140611,000000,80,80.1,78.501,80,959,0
+IPWR.US,D,20140612,000000,80.1,81.01,78.7,79.3,1529,0
+IPWR.US,D,20140613,000000,80.1,80.1,79.3,80,503,0
+IPWR.US,D,20140616,000000,79.6,80.5,79.451,80.5,787,0
+IPWR.US,D,20140617,000000,81,81.5,79.4,79.9,1357,0
+IPWR.US,D,20140618,000000,79.4,80.6,78.1,79.9,1734,0
+IPWR.US,D,20140619,000000,80.6,82.5,78.9,81.1,3987,0
+IPWR.US,D,20140620,000000,82,82.5,80,80,3117,0
+IPWR.US,D,20140623,000000,82,85,80.999,84.4,4602,0
+IPWR.US,D,20140624,000000,84.4,93.8,84.4,92.2,13776,0
+IPWR.US,D,20140625,000000,92,93.1,86.5,89.9,4164,0
+IPWR.US,D,20140626,000000,90.3,95.7,90,95.3,4559,0
+IPWR.US,D,20140627,000000,94.8,96,90.6,93.1,2751,0
+IPWR.US,D,20140630,000000,94.4,95,90.9,92.3,4264,0
+IPWR.US,D,20140701,000000,92.1,94,84.6,85.4,5137,0
+IPWR.US,D,20140702,000000,84,85.9,82.5,85.4,2840,0
+IPWR.US,D,20140703,000000,84.9,87.26,84.9,85.999,900,0
+IPWR.US,D,20140707,000000,87.3,91,83,85.5,1321,0
+IPWR.US,D,20140708,000000,86.6,86.601,83.77,85,2280,0
+IPWR.US,D,20140709,000000,85.2,85.3,81.3,83.4,2376,0
+IPWR.US,D,20140710,000000,82,82.9,80.9,81.8,1423,0
+IPWR.US,D,20140711,000000,81,81.6,80.1,81.2,1236,0
+IPWR.US,D,20140714,000000,81.2,81.9,80.11,80.9,1137,0
+IPWR.US,D,20140715,000000,81.5,82.31,80.3,80.3,887,0
+IPWR.US,D,20140716,000000,80.7,81,75.6,77.9,8994,0
+IPWR.US,D,20140717,000000,77.4,79.9,76.3,79.8,957,0
+IPWR.US,D,20140718,000000,78.8,80,77.5,77.5,2527,0
+IPWR.US,D,20140721,000000,77.5,78.3,75,76.5,829,0
+IPWR.US,D,20140722,000000,79.4,79.4,76.5,76.5,878,0
+IPWR.US,D,20140723,000000,77.7,79.1,75.1,79.1,1636,0
+IPWR.US,D,20140724,000000,78.3,79.1,75.1,75.1,2925,0
+IPWR.US,D,20140725,000000,75.1,77.9,72.9,74.5,1612,0
+IPWR.US,D,20140728,000000,74.4,74.4,67.6,70.1,6237,0
+IPWR.US,D,20140729,000000,69.1,70.1,65.1,67.5,3987,0
+IPWR.US,D,20140730,000000,75,91.8,74.9,77.4,29165,0
+IPWR.US,D,20140731,000000,76.4,78,72,75.5,5111,0
+IPWR.US,D,20140801,000000,76.5,79.799,74,74.1,2438,0
+IPWR.US,D,20140804,000000,75.6,78.899,74.7,78.3,1724,0
+IPWR.US,D,20140805,000000,77.3,78,74.3,75.5,1073,0
+IPWR.US,D,20140806,000000,75.5,84.9,74.2,81.5,3577,0
+IPWR.US,D,20140807,000000,82.5,85,81.1,84,2346,0
+IPWR.US,D,20140808,000000,81.7,86.958,81.7,85.3,7231,0
+IPWR.US,D,20140811,000000,85.4,87.399,83,83,1595,0
+IPWR.US,D,20140812,000000,81.7,84,80,83.3,671,0
+IPWR.US,D,20140813,000000,80.7,83.8,80.5,82,1751,0
+IPWR.US,D,20140814,000000,82.5,87.6,82.5,85.6,1188,0
+IPWR.US,D,20140815,000000,86.5,87.5,85,85.6,2175,0
+IPWR.US,D,20140818,000000,85.4,85.6,80.2,82.4,2187,0
+IPWR.US,D,20140819,000000,82.5,82.5,81.3,82.23,651,0
+IPWR.US,D,20140820,000000,82.5,82.5,76.9,81,1570,0
+IPWR.US,D,20140821,000000,81,81.1,77,80,2302,0
+IPWR.US,D,20140822,000000,80.7,80.7,77.3,78.5,907,0
+IPWR.US,D,20140825,000000,78.5,79.1,76.3,76.3,2235,0
+IPWR.US,D,20140826,000000,76.2,78.2,76,77.8,602,0
+IPWR.US,D,20140827,000000,77,79.7,77,79.5,1467,0
+IPWR.US,D,20140828,000000,80.6,80.6,78.2,80.2,686,0
+IPWR.US,D,20140829,000000,78.5,82.1,78.1,80.4,629,0
+IPWR.US,D,20140902,000000,78.5,81.6,78.5,81.4,316,0
+IPWR.US,D,20140903,000000,81.9,81.9,76.7,78.8,749,0
+IPWR.US,D,20140904,000000,77.609,80.2,77.609,78.8,597,0
+IPWR.US,D,20140905,000000,79.6,80.4,78.2,78.5,886,0
+IPWR.US,D,20140908,000000,77.75,79.15,77.75,79,2609,0
+IPWR.US,D,20140909,000000,80.5,82,78.9,80.4,2622,0
+IPWR.US,D,20140910,000000,80.5,81.8,80.5,81.5,853,0
+IPWR.US,D,20140911,000000,80.1,80.8,78.5,79.3,2153,0
+IPWR.US,D,20140912,000000,79,81.6,78.27,81.6,1205,0
+IPWR.US,D,20140915,000000,81.7,81.8,78.7,78.7,969,0
+IPWR.US,D,20140916,000000,79.2,80,77.6,78.4,1564,0
+IPWR.US,D,20140917,000000,79.8,80.65,78.4,79,2952,0
+IPWR.US,D,20140918,000000,78.4,78.8,76,76.3,2146,0
+IPWR.US,D,20140919,000000,77.7,84.5,77.7,81.3,6854,0
+IPWR.US,D,20140922,000000,81.1,81.1,76.3,77,4261,0
+IPWR.US,D,20140923,000000,77.5,79.9,76.6,77.6,2219,0
+IPWR.US,D,20140924,000000,77.6,77.9,75.1,76.5,3381,0
+IPWR.US,D,20140925,000000,76.4,77.3,71.9,74.5,2668,0
+IPWR.US,D,20140926,000000,74.7,74.9,72.5,74.9,1436,0
+IPWR.US,D,20140929,000000,74.1,76,74.1,74.9,824,0
+IPWR.US,D,20140930,000000,75,75.9,73.4,75.5,1529,0
+IPWR.US,D,20141001,000000,74.9,75,73,73.1,1170,0
+IPWR.US,D,20141002,000000,73.4,74.6,73,73.3,941,0
+IPWR.US,D,20141003,000000,73,77.4,73,77,1944,0
+IPWR.US,D,20141006,000000,77.8,78,73.25,73.6,2020,0
+IPWR.US,D,20141007,000000,74.1,76,73.491,74.6,961,0
+IPWR.US,D,20141008,000000,74.8,75,73.8,73.9,910,0
+IPWR.US,D,20141009,000000,73.9,74.9,73.1,73.6,1782,0
+IPWR.US,D,20141010,000000,74.8,75,71.4,72.3,2242,0
+IPWR.US,D,20141013,000000,71.3,72.4,66.7,68.7,3904,0
+IPWR.US,D,20141014,000000,64.5,68.7,64.5,68.5,2338,0
+IPWR.US,D,20141015,000000,68.1,68.7,58.2,65.2,5775,0
+IPWR.US,D,20141016,000000,63.2,68.6,63.2,67.8,1279,0
+IPWR.US,D,20141017,000000,68,68.592,67,67.3,2031,0
+IPWR.US,D,20141020,000000,67,67.2,63,64,2689,0
+IPWR.US,D,20141021,000000,63.7,68.599,63.7,65.9,774,0
+IPWR.US,D,20141022,000000,71.7,74.999,69.6,73,4517,0
+IPWR.US,D,20141023,000000,74.2,74.2,69.5,69.5,4561,0
+IPWR.US,D,20141024,000000,68.4,70.8,68.4,70.4,1130,0
+IPWR.US,D,20141027,000000,70.4,70.4,68.701,69.2,535,0
+IPWR.US,D,20141028,000000,70,73,68.9,73,1793,0
+IPWR.US,D,20141029,000000,72.5,74.7,67.8,71.4,3183,0
+IPWR.US,D,20141030,000000,71.4,73.9,70.1,73.8,2215,0
+IPWR.US,D,20141031,000000,72.6,77.5,70.4,77.4,2867,0
+IPWR.US,D,20141103,000000,75,77.7,73.6,76.9,796,0
+IPWR.US,D,20141104,000000,72.7,77,70.8,76.9,2056,0
+IPWR.US,D,20141105,000000,77.1,77.8,74.5,77.2,2148,0
+IPWR.US,D,20141106,000000,73.7,77.6,71.101,77.4,1429,0
+IPWR.US,D,20141107,000000,76.5,77.6,76.2,77.4,1078,0
+IPWR.US,D,20141110,000000,77.2,77.3,66.679,77.3,997,0
+IPWR.US,D,20141111,000000,80,80,77.5,79.7,1945,0
+IPWR.US,D,20141112,000000,75.8,78.001,72.5,74.5,5242,0
+IPWR.US,D,20141113,000000,74,74,71,73,1289,0
+IPWR.US,D,20141114,000000,75.7,75.7,71.8,72.7,1169,0
+IPWR.US,D,20141117,000000,72,73,69.9,70.8,1290,0
+IPWR.US,D,20141118,000000,70.3,71,69.6,70.15,1457,0
+IPWR.US,D,20141119,000000,69.5,70,67.3,70,2108,0
+IPWR.US,D,20141120,000000,69,70,67.28,70,1565,0
+IPWR.US,D,20141121,000000,69.52,70.8,68.28,69.7,388,0
+IPWR.US,D,20141124,000000,69.1,70.3,68.6,70.3,1591,0
+IPWR.US,D,20141125,000000,70.5,73.2,69.999,73.2,1296,0
+IPWR.US,D,20141126,000000,72.2,74,72,73.4,789,0
+IPWR.US,D,20141128,000000,71.8,74.5,71.2,74.4,403,0
+IPWR.US,D,20141201,000000,72.6,74.1,71.1,74.1,1155,0
+IPWR.US,D,20141202,000000,71.6,73.8,69,72.2,2503,0
+IPWR.US,D,20141203,000000,72.3,72.3,68.9,72,586,0
+IPWR.US,D,20141204,000000,72.072,74.2,69.51,71.3,1057,0
+IPWR.US,D,20141205,000000,73.2,73.6,72.1,73.6,671,0
+IPWR.US,D,20141208,000000,73.5,73.5,70.5,72.8,747,0
+IPWR.US,D,20141209,000000,70.7,72.9,70.6,72.9,947,0
+IPWR.US,D,20141210,000000,72,72.6,69.4,72.1,1598,0
+IPWR.US,D,20141211,000000,71.4,72.1,71.3,71.9,520,0
+IPWR.US,D,20141212,000000,71.1,71.799,70.1,70.1,536,0
+IPWR.US,D,20141215,000000,69,70.328,68.8,70.328,1626,0
+IPWR.US,D,20141216,000000,69.5,69.7,67.5,68.9,1626,0
+IPWR.US,D,20141217,000000,69.1,69.7,67.51,68.3,1661,0
+IPWR.US,D,20141218,000000,67,70,67,69.7,648,0
+IPWR.US,D,20141219,000000,67.7,69.8,67.5,68.2,456,0
+IPWR.US,D,20141222,000000,67.5,69.3,67,67.6,901,0
+IPWR.US,D,20141223,000000,67.6,68.7,66.5,68.1,794,0
+IPWR.US,D,20141224,000000,67.7,69.7,65.5,69.7,2009,0
+IPWR.US,D,20141226,000000,67.8,69.7,67.8,69.7,629,0
+IPWR.US,D,20141229,000000,70,70,67.6,68.8,2143,0
+IPWR.US,D,20141230,000000,68.6,71.9,67,71.6,2735,0
+IPWR.US,D,20141231,000000,71.5,72.6,69.9,72.6,943,0
+IPWR.US,D,20150102,000000,71.5,73.2,71.5,73.2,486,0
+IPWR.US,D,20150105,000000,73.6,73.6,68.6,70.5,2396,0
+IPWR.US,D,20150106,000000,70.3,72.08,70.1,70.9,852,0
+IPWR.US,D,20150107,000000,73.59,73.59,69,69.8,930,0
+IPWR.US,D,20150108,000000,69.4,70.4,67.6,69,1539,0
+IPWR.US,D,20150109,000000,68.1,69.9,68.1,69.9,340,0
+IPWR.US,D,20150112,000000,67.6,70,67.6,69.3,482,0
+IPWR.US,D,20150113,000000,68,69.899,67.1,67.1,2115,0
+IPWR.US,D,20150114,000000,67,67,65,66.499,1558,0
+IPWR.US,D,20150115,000000,66,67,65,65.2,1216,0
+IPWR.US,D,20150116,000000,65,65.816,65,65,613,0
+IPWR.US,D,20150120,000000,64.999,65.11,64.8,65,270,0
+IPWR.US,D,20150121,000000,65.001,65.7,64.7,65.7,753,0
+IPWR.US,D,20150122,000000,64.5,68.2,64.5,65.99,1868,0
+IPWR.US,D,20150123,000000,64.514,66,64.514,65.9,537,0
+IPWR.US,D,20150126,000000,64.8,65.9,64.5,64.5,854,0
+IPWR.US,D,20150127,000000,64.5,64.62,63.9,64.5,865,0
+IPWR.US,D,20150128,000000,64.8,65.8,64.1,65.499,281,0
+IPWR.US,D,20150129,000000,64,64.9,59.3,64,2005,0
+IPWR.US,D,20150130,000000,63.4,65,62,65,1590,0
+IPWR.US,D,20150202,000000,64.399,64.631,63,64.1,2003,0
+IPWR.US,D,20150203,000000,64.3,64.492,63.3,64.4,728,0
+IPWR.US,D,20150204,000000,62.59,63.4,62.59,62.9,319,0
+IPWR.US,D,20150205,000000,62.9,65,62.9,65,1728,0
+IPWR.US,D,20150209,000000,64.999,69.7,64.999,69.5,1447,0
+IPWR.US,D,20150210,000000,69.6,72.4,69,71.6,5277,0
+IPWR.US,D,20150211,000000,75,78.6,74.5,77,5349,0
+IPWR.US,D,20150212,000000,77.3,80,76.9,79.9,1715,0
+IPWR.US,D,20150213,000000,82.6,85,81.6,82.4,4410,0
+IPWR.US,D,20150217,000000,82.5,82.86,78.4,79.36,1782,0
+IPWR.US,D,20150218,000000,80,80,78.71,79,1556,0
+IPWR.US,D,20150219,000000,78.5,79,76.836,78.356,1140,0
+IPWR.US,D,20150220,000000,79,79,76.6,78.2,3118,0
+IPWR.US,D,20150223,000000,77.9,78.799,76.6,76.8,1469,0
+IPWR.US,D,20150224,000000,75.3,79.28,75,78.4,1881,0
+IPWR.US,D,20150225,000000,75.1,77.6,75.1,76.4,2168,0
+IPWR.US,D,20150226,000000,76.2,77.5,75.58,76.7,4126,0
+IPWR.US,D,20150227,000000,76.4,77.5,75.1,77.2,1227,0
+IPWR.US,D,20150302,000000,77.5,81.5,76.5,79.9,4040,0
+IPWR.US,D,20150303,000000,79.6,80.5,79.6,80.1,1260,0
+IPWR.US,D,20150304,000000,82,83.5,81.6,81.8,2320,0
+IPWR.US,D,20150305,000000,82,86,81.6,84.5,7190,0
+IPWR.US,D,20150306,000000,84.9,84.9,83.9,84.2,1710,0
+IPWR.US,D,20150309,000000,84.9,86,84.2,85.9,450,0
+IPWR.US,D,20150310,000000,84.1,92.4,84.1,91.8,10850,0
+IPWR.US,D,20150311,000000,92,94.7,90.5,93,4490,0
+IPWR.US,D,20150312,000000,94.8,95,92.3,93.2,3380,0
+IPWR.US,D,20150313,000000,93,94.4,93,93,1510,0
+IPWR.US,D,20150316,000000,93,93.6,93,93.5,3290,0
+IPWR.US,D,20150317,000000,93.7,93.9,93,93.5,1610,0
+IPWR.US,D,20150318,000000,94,95.5,92.7,94.6,2950,0
+IPWR.US,D,20150319,000000,99.6,102.1,97.5,98.3,10820,0
+IPWR.US,D,20150320,000000,99.4,99.9,98,98.8,2820,0
+IPWR.US,D,20150323,000000,98.2,99.2,98.1,98.3,1430,0
+IPWR.US,D,20150324,000000,98.3,99.2,98,98.1,1340,0
+IPWR.US,D,20150325,000000,98.4,98.4,85.1,88.1,15120,0
+IPWR.US,D,20150326,000000,89.4,92.4,87.6,88.7,2530,0
+IPWR.US,D,20150327,000000,94.5,94.5,91.1,92.8,760,0
+IPWR.US,D,20150330,000000,94.1,96.6,93.1,95.2,1300,0
+IPWR.US,D,20150331,000000,95,97.1,93.1,94.4,1390,0
+IPWR.US,D,20150401,000000,94.7,94.7,89.4,93,2150,0
+IPWR.US,D,20150402,000000,91.7,94.8,89,94.7,2570,0
+IPWR.US,D,20150406,000000,94,95,90.4,91.4,1760,0
+IPWR.US,D,20150407,000000,91.4,100,91.4,98.7,3345,0
+IPWR.US,D,20150408,000000,98.5,98.5,94,94.7,2370,0
+IPWR.US,D,20150409,000000,94.6,100.8,93,100.4,11357,0
+IPWR.US,D,20150410,000000,101,104.3,96.6,102.2,3860,0
+IPWR.US,D,20150413,000000,103.2,105,100.7,100.9,2900,0
+IPWR.US,D,20150414,000000,101,101.5,99.1,99.4,2090,0
+IPWR.US,D,20150415,000000,99.1,102.5,96.7,101.5,4130,0
+IPWR.US,D,20150416,000000,99.6,100,98.2,98.5,2386,0
+IPWR.US,D,20150417,000000,98.3,98.5,95.9,97,1540,0
+IPWR.US,D,20150420,000000,96.8,101,96.8,100.8,3294,0
+IPWR.US,D,20150421,000000,101.5,101.6,100.5,101.2,565,0
+IPWR.US,D,20150422,000000,101,102.2,98.5,99.6,1205,0
+IPWR.US,D,20150423,000000,99,99.1,97.9,97.9,770,0
+IPWR.US,D,20150424,000000,97.5,97.5,96.3,97.4,1160,0
+IPWR.US,D,20150427,000000,98.2,104.1,98,103,4730,0
+IPWR.US,D,20150428,000000,103,111,103,109.3,7130,0
+IPWR.US,D,20150429,000000,111.1,113,110.8,112.3,3980,0
+IPWR.US,D,20150430,000000,110.2,111.8,106.8,107.4,3220,0
+IPWR.US,D,20150501,000000,106.9,107.5,101.8,104.5,2590,0
+IPWR.US,D,20150504,000000,115.3,115.3,102,105.1,4430,0
+IPWR.US,D,20150505,000000,114.8,114.8,105,107,3680,0
+IPWR.US,D,20150506,000000,107,107,103,103.8,2860,0
+IPWR.US,D,20150507,000000,103,103.5,97.6,98.8,3591,0
+IPWR.US,D,20150508,000000,100.8,100.8,93.4,97.2,4520,0
+IPWR.US,D,20150511,000000,97.3,97.3,93.6,94.4,1910,0
+IPWR.US,D,20150512,000000,95.69,95.69,89.7,90.39,3773,0
+IPWR.US,D,20150513,000000,88.5,88.9,83.6,84.5,4780,0
+IPWR.US,D,20150514,000000,84.1,84.1,77.5,80.5,8730,0
+IPWR.US,D,20150515,000000,80.5,87.3,80.5,87,43969,0
+IPWR.US,D,20150518,000000,86.7,94,85.9,93.4,22707,0
+IPWR.US,D,20150519,000000,94.5,96.2,86.5,87.6,5980,0
+IPWR.US,D,20150520,000000,88.6,88.6,85.4,85.4,7630,0
+IPWR.US,D,20150521,000000,87,87,84,84.8,2850,0
+IPWR.US,D,20150522,000000,87.1,89.7,84.7,84.7,2380,0
+IPWR.US,D,20150526,000000,86.2,86.2,81.1,82.2,3690,0
+IPWR.US,D,20150527,000000,82,86.9,81.7,85.2,4500,0
+IPWR.US,D,20150528,000000,84.6,84.6,82.1,84.4,2054,0
+IPWR.US,D,20150529,000000,83.5,84.5,81.6,83.7,4980,0
+IPWR.US,D,20150601,000000,83.1,83.4,81.5,82.7,3120,0
+IPWR.US,D,20150602,000000,80.6,83.8,80.6,82.9,2957,0
+IPWR.US,D,20150603,000000,82.8,83,81.1,82.4,1470,0
+IPWR.US,D,20150604,000000,82.5,82.9,81.4,82.9,1640,0
+IPWR.US,D,20150605,000000,81.9,85.7,81.7,82.5,2790,0
+IPWR.US,D,20150608,000000,82.5,83,81,81.8,840,0
+IPWR.US,D,20150609,000000,81.039,82.397,80.4,82,4993,0
+IPWR.US,D,20150610,000000,82.5,82.5,80.701,81.3,1914,0
+IPWR.US,D,20150611,000000,81.4,82,81.2,81.3,1422,0
+IPWR.US,D,20150612,000000,80.9,84.6,80.9,82,2120,0
+IPWR.US,D,20150615,000000,82,82.6,81.5,82,1280,0
+IPWR.US,D,20150616,000000,82.4,82.8,81.8,82.4,2150,0
+IPWR.US,D,20150617,000000,81.4,84.5,81.4,84,2940,0
+IPWR.US,D,20150618,000000,80.4,85.1,80.4,82.9,2650,0
+IPWR.US,D,20150619,000000,83.6,87.4,82,82.9,1830,0
+IPWR.US,D,20150622,000000,84.4,87.4,82.9,85,790,0
+IPWR.US,D,20150623,000000,86.9,86.9,83.15,84.25,946,0
+IPWR.US,D,20150624,000000,85,85.4,83,83.5,1940,0
+IPWR.US,D,20150625,000000,83.7,86.3,83.2,83.2,2060,0
+IPWR.US,D,20150626,000000,83.5,85.2,80.9,84.6,4040,0
+IPWR.US,D,20150629,000000,84.1,84.1,82.5,82.9,2110,0
+IPWR.US,D,20150630,000000,84.999,84.999,80.6,83.9,2662,0
+IPWR.US,D,20150701,000000,83.4,84.5,80.1,81.2,1830,0
+IPWR.US,D,20150702,000000,80.5,84.9,80.1,84.9,1260,0
+IPWR.US,D,20150706,000000,82,84.9,82,83.6,370,0
+IPWR.US,D,20150707,000000,83,85,80.6,85,1320,0
+IPWR.US,D,20150708,000000,83.3,84.8,80.3,80.8,2230,0
+IPWR.US,D,20150709,000000,83.6,83.6,80.5,80.7,730,0
+IPWR.US,D,20150710,000000,84.5,84.5,81,82.8,730,0
+IPWR.US,D,20150713,000000,84.1,84.4,81,83,1130,0
+IPWR.US,D,20150714,000000,84.3,84.3,83.5,83.6,210,0
+IPWR.US,D,20150715,000000,84.8,85.5,82.5,84.4,1836,0
+IPWR.US,D,20150716,000000,82.8,85,82.7,84.6,2340,0
+IPWR.US,D,20150717,000000,84.4,85,83.9,83.9,1110,0
+IPWR.US,D,20150720,000000,83.8,84.5,81.3,81.5,1410,0
+IPWR.US,D,20150721,000000,81.3,82.9,80.8,81,860,0
+IPWR.US,D,20150722,000000,80,80.4,73.1,76.8,4800,0
+IPWR.US,D,20150723,000000,76.1,76.1,68.5,71.4,5040,0
+IPWR.US,D,20150724,000000,70.8,70.8,66.6,66.9,1770,0
+IPWR.US,D,20150727,000000,61,66.7,61,65.7,1310,0
+IPWR.US,D,20150728,000000,68.2,77.8,66.5,73.5,4600,0
+IPWR.US,D,20150729,000000,72.8,80.1,72.1,73.2,3480,0
+IPWR.US,D,20150730,000000,75.3,77.7,74.4,74.5,1280,0
+IPWR.US,D,20150731,000000,76,77.6,75,76.1,1520,0
+IPWR.US,D,20150803,000000,80.2,81.8,73,76,2531,0
+IPWR.US,D,20150804,000000,73.5,77.9,72.5,76,1790,0
+IPWR.US,D,20150805,000000,79.8,83,79,82.1,6690,0
+IPWR.US,D,20150806,000000,83,83.2,79.8,80.247,2951,0
+IPWR.US,D,20150807,000000,79.8,80.7,78.3,79.6,2450,0
+IPWR.US,D,20150810,000000,79.1,79.2,77.8,79.2,1420,0
+IPWR.US,D,20150811,000000,77.6,79.6,77.6,79.6,691,0
+IPWR.US,D,20150812,000000,79.2,79.2,75.9,77.3,2390,0
+IPWR.US,D,20150813,000000,77.3,79.8,75.2,78.9,1940,0
+IPWR.US,D,20150814,000000,79,79.9,76.9,77.7,1090,0
+IPWR.US,D,20150817,000000,78.8,79.9,76.7,76.7,600,0
+IPWR.US,D,20150818,000000,77.4,80,76.1,76.8,1210,0
+IPWR.US,D,20150819,000000,77.5,79.6,76.8,77.3,570,0
+IPWR.US,D,20150820,000000,77.3,77.3,69.7,75,1560,0
+IPWR.US,D,20150821,000000,72.8,74.7,72.6,73.6,480,0
+IPWR.US,D,20150824,000000,71,74,68.501,70.3,2392,0
+IPWR.US,D,20150825,000000,72.6,72.9,69.6,70.2,1750,0
+IPWR.US,D,20150826,000000,70.8,73.3,70,71.6,2320,0
+IPWR.US,D,20150827,000000,73.9,73.9,72.6,72.7,550,0
+IPWR.US,D,20150828,000000,73.2,73.9,71.3,72.8,510,0
+IPWR.US,D,20150831,000000,69.9,74.9,69.9,74,1040,0
+IPWR.US,D,20150901,000000,72.7,73.7,71.3,73,750,0
+IPWR.US,D,20150902,000000,73.3,74.9,71.4,73.4,1410,0
+IPWR.US,D,20150903,000000,74.3,75,70.6,73.2,1510,0
+IPWR.US,D,20150904,000000,71.2,75,71.2,74.5,940,0
+IPWR.US,D,20150908,000000,74.7,80,74.7,79.2,1250,0
+IPWR.US,D,20150909,000000,79.4,79.8,78.3,79,250,0
+IPWR.US,D,20150910,000000,79.3,80,79.3,79.984,1188,0
+IPWR.US,D,20150911,000000,79.5,80,79.1,80,300,0
+IPWR.US,D,20150914,000000,79.7,79.7,72.9,78.6,960,0
+IPWR.US,D,20150915,000000,77.1,78.2,76.2,76.8,450,0
+IPWR.US,D,20150916,000000,77,79.2,77,78,550,0
+IPWR.US,D,20150917,000000,78.8,79.9,76.7,78.4,910,0
+IPWR.US,D,20150918,000000,78.8,79.8,74.2,74.2,1470,0
+IPWR.US,D,20150921,000000,76.8,76.8,72.9,73.5,710,0
+IPWR.US,D,20150922,000000,75.7,75.7,68,70.2,5940,0
+IPWR.US,D,20150923,000000,69.5,73,67.5,68.1,3990,0
+IPWR.US,D,20150924,000000,67,70,65.4,68.8,2637,0
+IPWR.US,D,20150925,000000,68.2,70,67.3,68.9,250,0
+IPWR.US,D,20150928,000000,68.8,70.6,64.4,64.7,1221,0
+IPWR.US,D,20150929,000000,64.7,65.3,63,64,720,0
+IPWR.US,D,20150930,000000,67.2,67.2,64.5,66.1,1730,0
+IPWR.US,D,20151001,000000,66.3,67.8,65.8,67.5,700,0
+IPWR.US,D,20151002,000000,65.4,69.7,64.5,68.6,740,0
+IPWR.US,D,20151005,000000,70,72.3,66.45,70.2,3209,0
+IPWR.US,D,20151006,000000,69.9,73.8,66.2,68.9,3230,0
+IPWR.US,D,20151007,000000,64.5,71,64.5,70.4,1970,0
+IPWR.US,D,20151008,000000,72.3,74.1,69.7,73.8,1690,0
+IPWR.US,D,20151009,000000,75,75,72.4,74.9,1020,0
+IPWR.US,D,20151012,000000,75,78.1,71.8,77.5,2024,0
+IPWR.US,D,20151013,000000,78.1,79.9,76,78.7,4060,0
+IPWR.US,D,20151014,000000,78,80,77.4,79.6,2470,0
+IPWR.US,D,20151015,000000,80,81.2,78.6,80,1360,0
+IPWR.US,D,20151016,000000,81.3,81.3,79.1,79.9,770,0
+IPWR.US,D,20151019,000000,81.3,81.9,80,80.6,1990,0
+IPWR.US,D,20151020,000000,81.1,83,80.38,81.9,1918,0
+IPWR.US,D,20151021,000000,82.3,82.6,80,80.6,830,0
+IPWR.US,D,20151022,000000,81.5,83.5,80.5,80.6,3040,0
+IPWR.US,D,20151023,000000,81.1,81.1,80.1,81,490,0
+IPWR.US,D,20151026,000000,76.1,81,75.9,80.3,1080,0
+IPWR.US,D,20151027,000000,76.8,80.9,76.7,80.2,520,0
+IPWR.US,D,20151028,000000,81.3,82.3,79.6,79.7,610,0
+IPWR.US,D,20151029,000000,80,80,76.3,79.8,1520,0
+IPWR.US,D,20151030,000000,80,82.9,78.3,82.9,1110,0
+IPWR.US,D,20151102,000000,82.4,82.4,80.7,81,1768,0
+IPWR.US,D,20151103,000000,80.9,81,80.2,81,1160,0
+IPWR.US,D,20151104,000000,83,96.48,82.6,91.301,16178,0
+IPWR.US,D,20151105,000000,91.3,91.3,86.9,88.5,2890,0
+IPWR.US,D,20151106,000000,88.5,89.4,86.8,88.4,1130,0
+IPWR.US,D,20151109,000000,87.5,88.99,85.5,87,837,0
+IPWR.US,D,20151110,000000,86.6,88.2,80.8,83.5,6270,0
+IPWR.US,D,20151111,000000,81.5,82.8,80.4,82.7,2520,0
+IPWR.US,D,20151112,000000,80.2,85.3,80,80.5,1100,0
+IPWR.US,D,20151113,000000,80.4,80.5,72.5,72.7,4620,0
+IPWR.US,D,20151116,000000,73.9,78.9,71.4,76.3,1320,0
+IPWR.US,D,20151117,000000,77.4,79.1,75.7,76,940,0
+IPWR.US,D,20151118,000000,77.2,77.4,73.8,74.4,860,0
+IPWR.US,D,20151119,000000,75.5,75.5,72.9,73.4,870,0
+IPWR.US,D,20151120,000000,73.5,76.2,73.5,76,500,0
+IPWR.US,D,20151123,000000,75.9,78,73.3,75.8,1820,0
+IPWR.US,D,20151124,000000,77,78.6,74,75.9,830,0
+IPWR.US,D,20151125,000000,74.9,76.3,72.9,75.7,1420,0
+IPWR.US,D,20151127,000000,77.7,78.3,76.1,78.3,450,0
+IPWR.US,D,20151130,000000,77.4,80.7,76.6,80.6,1090,0
+IPWR.US,D,20151201,000000,80.6,82.5,77.5,82.2,2102,0
+IPWR.US,D,20151202,000000,82.3,85.1,80.001,84.6,1363,0
+IPWR.US,D,20151203,000000,79.3,82.3,79.3,80,1593,0
+IPWR.US,D,20151204,000000,83.3,83.3,79.5,79.8,450,0
+IPWR.US,D,20151207,000000,81.3,81.3,79.5,79.5,1270,0
+IPWR.US,D,20151208,000000,80,80.3,76.9,77.9,719,0
+IPWR.US,D,20151209,000000,77.8,79.3,75,76.2,1900,0
+IPWR.US,D,20151210,000000,80.5,80.5,75.2,76.7,430,0
+IPWR.US,D,20151211,000000,74.8,79.7,74.8,79,1500,0
+IPWR.US,D,20151214,000000,82.2,85.5,75.3,76.8,922,0
+IPWR.US,D,20151215,000000,81.1,84.5,74.9,79.5,1170,0
+IPWR.US,D,20151216,000000,84,84,77.9,80,1750,0
+IPWR.US,D,20151217,000000,83.9,83.9,79.5,79.8,910,0
+IPWR.US,D,20151218,000000,78.8,79.7,75.4,78.5,560,0
+IPWR.US,D,20151221,000000,78.5,78.5,77.1,77.9,1250,0
+IPWR.US,D,20151222,000000,77.2,78.5,76.78,78.5,366,0
+IPWR.US,D,20151223,000000,78.4,80.8,78.4,80,1370,0
+IPWR.US,D,20151224,000000,79.8,80,79.8,80,226,0
+IPWR.US,D,20151228,000000,79.3,80,79.3,79.7,342,0
+IPWR.US,D,20151229,000000,78.501,80,77,79.7,1361,0
+IPWR.US,D,20151230,000000,80,82.1,78.301,80.5,589,0
+IPWR.US,D,20151231,000000,80.35,80.5,79.6,80,926,0
+IPWR.US,D,20160104,000000,77.3,81.3,77.3,79.4,642,0
+IPWR.US,D,20160105,000000,79,80,77.769,79.2,670,0
+IPWR.US,D,20160106,000000,78.89,80.2,78,80,1662,0
+IPWR.US,D,20160107,000000,79.2,79.6,75.6,76.7,645,0
+IPWR.US,D,20160108,000000,79.7,79.7,75.3,75.8,458,0
+IPWR.US,D,20160111,000000,75,76,69.6,71,2867,0
+IPWR.US,D,20160112,000000,73.999,74,66.4,70.8,3148,0
+IPWR.US,D,20160113,000000,68.5,74.4,63.4,64.1,4510,0
+IPWR.US,D,20160114,000000,64.15,64.6,58.2,64,2154,0
+IPWR.US,D,20160115,000000,59.2,60.1,56,59.4,4643,0
+IPWR.US,D,20160119,000000,59.6,59.9,50.9,53.9,4040,0
+IPWR.US,D,20160120,000000,52.3,53.9,50,52.2,2858,0
+IPWR.US,D,20160121,000000,52.6,57.3,52.3,56.1,1201,0
+IPWR.US,D,20160122,000000,58.2,62.7,58.1,60,1953,0
+IPWR.US,D,20160125,000000,60,60,51.7,54.4,1680,0
+IPWR.US,D,20160126,000000,57.7,57.7,53.5,55.1,1661,0
+IPWR.US,D,20160127,000000,57.1,57.1,53,53.989,700,0
+IPWR.US,D,20160128,000000,55.9,55.9,52.5,52.8,1022,0
+IPWR.US,D,20160129,000000,53.5,56.9,53.5,55.8,458,0
+IPWR.US,D,20160201,000000,57.5,60.1,55.801,57,2545,0
+IPWR.US,D,20160202,000000,56,56.3,54.2,54.7,502,0
+IPWR.US,D,20160203,000000,59.2,61,53.9,56.2,1179,0
+IPWR.US,D,20160204,000000,56.2,56.6,55,56.1,423,0
+IPWR.US,D,20160205,000000,56.1,56.1,52.72,54.304,713,0
+IPWR.US,D,20160208,000000,54.3,54.301,49.3,51,2066,0
+IPWR.US,D,20160209,000000,49.4,59.3,49.4,51.5,1019,0
+IPWR.US,D,20160210,000000,52.1,52.13,50,51.85,384,0
+IPWR.US,D,20160211,000000,51.5,52.2,49.4,50.99,2850,0
+IPWR.US,D,20160212,000000,51.99,51.99,46,50.5,1737,0
+IPWR.US,D,20160216,000000,51.4,51.4,46.6,49.4,1778,0
+IPWR.US,D,20160217,000000,50.813,50.813,46.8,49.8,2419,0
+IPWR.US,D,20160218,000000,47.501,48.22,44.3,46.6,4518,0
+IPWR.US,D,20160219,000000,45.1,48.6,41.2,44.8,2607,0
+IPWR.US,D,20160222,000000,46,48.9,43.4,46.6,2927,0
+IPWR.US,D,20160223,000000,47,47.1,42.5,45,2060,0
+IPWR.US,D,20160224,000000,45.2,46.1,44.2,45.801,718,0
+IPWR.US,D,20160225,000000,47.3,47.3,43.2,46.9,1080,0
+IPWR.US,D,20160226,000000,45,49.6,44.5,49.6,1667,0
+IPWR.US,D,20160229,000000,49.6,50,45.5,50,1021,0
+IPWR.US,D,20160301,000000,49.5,49.8,47,49.8,1290,0
+IPWR.US,D,20160302,000000,48.702,49,47.4,47.5,504,0
+IPWR.US,D,20160303,000000,48,49.299,47.3,47.3,692,0
+IPWR.US,D,20160304,000000,47.3,47.3,45,46,2963,0
+IPWR.US,D,20160307,000000,45.6,46.3,44,44,4260,0
+IPWR.US,D,20160308,000000,44,45,43.1,43.7,1774,0
+IPWR.US,D,20160309,000000,44.6,44.6,43.1,43.6,1099,0
+IPWR.US,D,20160310,000000,43.6,44.487,40.2,40.7,2016,0
+IPWR.US,D,20160311,000000,40.7,43.25,40.3,42.9,5915,0
+IPWR.US,D,20160314,000000,42.4,43,41,41.6,3405,0
+IPWR.US,D,20160315,000000,41.5,42.199,41,41,625,0
+IPWR.US,D,20160316,000000,41.5,42.1,39,41,3052,0
+IPWR.US,D,20160317,000000,41,43.9,40.1,40.1,1439,0
+IPWR.US,D,20160318,000000,40.1,41.9,39.9,40,1787,0
+IPWR.US,D,20160321,000000,40.5,40.5,39.5,39.9,7982,0
+IPWR.US,D,20160322,000000,39.9,41.9,39.6,39.8,5682,0
+IPWR.US,D,20160323,000000,41.1,42.974,40,42.7,14805,0
+IPWR.US,D,20160324,000000,41.4,42.4,39.4,41.2,1736,0
+IPWR.US,D,20160328,000000,42.5,45.2,41,45.2,2142,0
+IPWR.US,D,20160329,000000,45.2,45.805,41.6,43.7,4695,0
+IPWR.US,D,20160330,000000,43.601,45.6,43.601,45.1,2569,0
+IPWR.US,D,20160331,000000,45.8,46.675,44.2,45.2,3006,0
+IPWR.US,D,20160401,000000,45.111,45.5,44,44.1,728,0
+IPWR.US,D,20160404,000000,44.5,45.399,42.2,43.5,1965,0
+IPWR.US,D,20160405,000000,43.8,44.085,41.2,42.901,1489,0
+IPWR.US,D,20160406,000000,42.5,44,41.6,42,876,0
+IPWR.US,D,20160407,000000,44.872,44.872,41.1,42,2780,0
+IPWR.US,D,20160408,000000,42.4,42.7,40.8,42.4,699,0
+IPWR.US,D,20160411,000000,42.5,42.9,41.9,42.6,431,0
+IPWR.US,D,20160412,000000,43,44,42.101,42.901,440,0
+IPWR.US,D,20160413,000000,44,46.5,42.6,44.4,1107,0
+IPWR.US,D,20160414,000000,44.9,46.653,42.4,44.8,1362,0
+IPWR.US,D,20160415,000000,45,48.2,43,46.2,2215,0
+IPWR.US,D,20160418,000000,47,62.5,43.8,61.1,30141,0
+IPWR.US,D,20160419,000000,63.7,66.3,47.5,49.1,22688,0
+IPWR.US,D,20160420,000000,52.8,57.49,52.8,56.5,4191,0
+IPWR.US,D,20160421,000000,57.1,59.3,52.5,52.9,4939,0
+IPWR.US,D,20160422,000000,54.7,55.1,50.7,52.9,2816,0
+IPWR.US,D,20160425,000000,54.801,54.801,51.4,51.8,1228,0
+IPWR.US,D,20160426,000000,53,57.5,50.906,53.5,15928,0
+IPWR.US,D,20160427,000000,53.8,55.6,53,54.1,2169,0
+IPWR.US,D,20160428,000000,54.6,55.4,52.5,52.6,1145,0
+IPWR.US,D,20160429,000000,53.811,54,52,54,773,0
+IPWR.US,D,20160502,000000,56.5,58.399,53.5,53.8,3487,0
+IPWR.US,D,20160503,000000,53.2,56,51.2,55.9,3349,0
+IPWR.US,D,20160504,000000,54.2,56,51.5,53.1,3042,0
+IPWR.US,D,20160505,000000,52.1,53.5,51.6,52.201,2550,0
+IPWR.US,D,20160506,000000,52.6,52.9,51.2,51.5,2547,0
+IPWR.US,D,20160509,000000,51.2,52.2,46,47.6,6742,0
+IPWR.US,D,20160510,000000,47.5,48.9,45.099,46.7,3154,0
+IPWR.US,D,20160511,000000,46.9,47.8,46.9,47.4,1447,0
+IPWR.US,D,20160512,000000,46.9,47.9,46,47.9,967,0
+IPWR.US,D,20160513,000000,48.1,48.1,40,42.1,3372,0
+IPWR.US,D,20160516,000000,42.2,47,39.1,42.6,3756,0
+IPWR.US,D,20160517,000000,41.9,41.9,39.6,41.2,3696,0
+IPWR.US,D,20160518,000000,41.5,42.1,39,39,3138,0
+IPWR.US,D,20160519,000000,39.2,40.3,37.3,40.3,1655,0
+IPWR.US,D,20160520,000000,40.6,40.6,39.5,39.5,1663,0
+IPWR.US,D,20160523,000000,39.2,40.8,39.1,40.2,1119,0
+IPWR.US,D,20160524,000000,40,41.7,39.6,41.6,4580,0
+IPWR.US,D,20160525,000000,41.2,41.9,39.958,41.4,945,0
+IPWR.US,D,20160526,000000,41.5,41.8,39.5,40.6,3811,0
+IPWR.US,D,20160527,000000,40.1,43.5,39.7,43.4,4954,0
+IPWR.US,D,20160531,000000,42.9,47.7,42.4,47.7,2529,0
+IPWR.US,D,20160601,000000,46.9,49.5,42.3,49.3,4114,0
+IPWR.US,D,20160602,000000,48.3,49.6,46.8,49.6,1690,0
+IPWR.US,D,20160603,000000,48.001,49.3,47.835,49.2,270,0
+IPWR.US,D,20160606,000000,48.2,50,45.3,49.3,3506,0
+IPWR.US,D,20160607,000000,48.55,49.5,47.7,48.3,1245,0
+IPWR.US,D,20160608,000000,48,48.9,48,48.7,1776,0
+IPWR.US,D,20160609,000000,47.4,48.7,47.2,47.3,818,0
+IPWR.US,D,20160610,000000,46.8,49.6,46.8,49.6,1602,0
+IPWR.US,D,20160613,000000,48.4,49.9,47.6,48,2008,0
+IPWR.US,D,20160614,000000,47.567,49.5,46.55,49,1183,0
+IPWR.US,D,20160615,000000,49.342,49.7,46.9,46.9,1118,0
+IPWR.US,D,20160616,000000,47.2,48.8,46.2,48.2,681,0
+IPWR.US,D,20160617,000000,46.7,47.7,46.1,46.1,2447,0
+IPWR.US,D,20160620,000000,46.7,48.9,46.4,48.45,2034,0
+IPWR.US,D,20160621,000000,49.4,49.4,46.201,46.9,581,0
+IPWR.US,D,20160622,000000,47.5,49.2,46.8,48.1,842,0
+IPWR.US,D,20160623,000000,48.6,48.9,48.132,48.5,500,0
+IPWR.US,D,20160624,000000,47.4,48.6,45.5,48.6,2971,0
+IPWR.US,D,20160627,000000,46.5,47.8,45.6,47.5,1250,0
+IPWR.US,D,20160628,000000,47.5,48.4,46.2,48.3,921,0
+IPWR.US,D,20160629,000000,49.2,49.2,45.9,48.4,1228,0
+IPWR.US,D,20160630,000000,46.001,50.7,46.001,49.3,2430,0
+IPWR.US,D,20160701,000000,48.7,51.578,47.48,49.2,1906,0
+IPWR.US,D,20160705,000000,48,49,44.8,45.5,682,0
+IPWR.US,D,20160706,000000,45.5,48.5,45.5,47.6,553,0
+IPWR.US,D,20160707,000000,47.3,49.8,46.95,49.2,1412,0
+IPWR.US,D,20160708,000000,50.2,51.714,50,51.3,1658,0
+IPWR.US,D,20160711,000000,51.7,51.7,50.1,51,1338,0
+IPWR.US,D,20160712,000000,51.937,55.7,51.937,53.8,2783,0
+IPWR.US,D,20160713,000000,54.2,56,53.8,55,1080,0
+IPWR.US,D,20160714,000000,55.5,55.5,54,54.9,534,0
+IPWR.US,D,20160715,000000,55,55.4,52.2,55.4,1101,0
+IPWR.US,D,20160718,000000,55,55,54,54.2,485,0
+IPWR.US,D,20160719,000000,54,54.3,52.5,52.8,1600,0
+IPWR.US,D,20160720,000000,53.9,53.9,52.61,53.7,749,0
+IPWR.US,D,20160721,000000,53.3,54,52.5,53.8,518,0
+IPWR.US,D,20160722,000000,53.9,54.3,53.4,53.6,454,0
+IPWR.US,D,20160725,000000,53.2,53.2,50,50.4,2994,0
+IPWR.US,D,20160726,000000,50.5,53.982,50.5,52.1,728,0
+IPWR.US,D,20160727,000000,51.6,53.8,51,53.25,1240,0
+IPWR.US,D,20160728,000000,52.4,53.9,52.4,53.6,879,0
+IPWR.US,D,20160729,000000,53.2,54.5,53.2,54.4,512,0
+IPWR.US,D,20160801,000000,53.5,53.525,53.1,53.5,239,0
+IPWR.US,D,20160802,000000,53,53.9,50.5,53.5,1390,0
+IPWR.US,D,20160803,000000,52.9,54,52,53.4,730,0
+IPWR.US,D,20160804,000000,51.3,53.999,51.3,53.6,220,0
+IPWR.US,D,20160805,000000,53.3,53.3,51.001,51.8,1200,0
+IPWR.US,D,20160808,000000,52.1,52.83,50,50.3,1322,0
+IPWR.US,D,20160809,000000,50.5,51.4,50.5,51.4,751,0
+IPWR.US,D,20160810,000000,52.1,52.878,50.1,51.3,790,0
+IPWR.US,D,20160811,000000,51.9,51.991,50,50.2,1203,0
+IPWR.US,D,20160812,000000,50,50.372,47.4,48.5,4538,0
+IPWR.US,D,20160815,000000,47.9,48.9,47.7,47.7,640,0
+IPWR.US,D,20160816,000000,48.001,49.1,47.5,48.9,1646,0
+IPWR.US,D,20160817,000000,48.8,49.1,47.7,48.5,2086,0
+IPWR.US,D,20160818,000000,48.2,51.35,47.8,49.9,357,0
+IPWR.US,D,20160819,000000,49.4,49.4,48.5,48.7,1073,0
+IPWR.US,D,20160822,000000,49.033,49.9,48.549,49.9,636,0
+IPWR.US,D,20160823,000000,50,50.9,49.07,50.9,438,0
+IPWR.US,D,20160824,000000,50.8,50.9,50,50.4,661,0
+IPWR.US,D,20160825,000000,51,51,47.8,49.3,293,0
+IPWR.US,D,20160826,000000,48.599,50.409,47.61,49.8,1785,0
+IPWR.US,D,20160829,000000,50.9,52.8,50,52.8,1034,0
+IPWR.US,D,20160830,000000,52.4,53.4,51.2,52.8,420,0
+IPWR.US,D,20160831,000000,52.799,53,52,52.8,492,0
+IPWR.US,D,20160901,000000,53.5,53.5,49.3,53.1,1125,0
+IPWR.US,D,20160902,000000,52.4,52.499,50.2,51,1689,0
+IPWR.US,D,20160906,000000,50.6,50.6,48.5,49.3,828,0
+IPWR.US,D,20160907,000000,49,51.2,48.6,51.2,562,0
+IPWR.US,D,20160908,000000,49.6,50.7,48.601,50.7,887,0
+IPWR.US,D,20160909,000000,50.178,50.178,48,48.6,376,0
+IPWR.US,D,20160912,000000,47.6,50.5,47.6,49.6,822,0
+IPWR.US,D,20160913,000000,49.6,51.2,49.6,50.1,493,0
+IPWR.US,D,20160914,000000,50.9,51,49.6,51,1471,0
+IPWR.US,D,20160915,000000,51,51.2,49.8,50.6,960,0
+IPWR.US,D,20160916,000000,50.3,51.2,49.1,51.2,2030,0
+IPWR.US,D,20160919,000000,50.5,52.35,50.5,52,736,0
+IPWR.US,D,20160920,000000,51.4,52.2,51.4,51.95,1069,0
+IPWR.US,D,20160921,000000,52.2,53.4,52.2,52.7,805,0
+IPWR.US,D,20160922,000000,52.5,53.1,52.349,52.6,331,0
+IPWR.US,D,20160923,000000,53.2,53.2,52.4,52.9,1640,0
+IPWR.US,D,20160926,000000,52.5,52.5,51.1,51.9,571,0
+IPWR.US,D,20160927,000000,52,52,49.2,51.3,1497,0
+IPWR.US,D,20160928,000000,51.2,51.3,49.8,51.3,1165,0
+IPWR.US,D,20160929,000000,51.3,51.69,49,51.2,1480,0
+IPWR.US,D,20160930,000000,50.9,51.9,50.2,51.7,844,0
+IPWR.US,D,20161003,000000,51.4,52.4,50.2,50.7,596,0
+IPWR.US,D,20161004,000000,51.45,52.4,49.5,50.4,1078,0
+IPWR.US,D,20161005,000000,51.92,51.92,49.9,50,536,0
+IPWR.US,D,20161006,000000,50.5,50.5,49,49,995,0
+IPWR.US,D,20161007,000000,49.4,49.8,49,49.6,998,0
+IPWR.US,D,20161010,000000,49.3,50.6,49.008,50.3,1639,0
+IPWR.US,D,20161011,000000,51,51,49.8,50,3528,0
+IPWR.US,D,20161012,000000,50.66,50.66,49.3,49.6,179,0
+IPWR.US,D,20161013,000000,49.9,50.3,49.9,50,404,0
+IPWR.US,D,20161014,000000,50.5,50.5,49.4,50,2132,0
+IPWR.US,D,20161017,000000,50,50.05,49.5,49.5,386,0
+IPWR.US,D,20161018,000000,50,50.47,47.7,49.3,2351,0
+IPWR.US,D,20161019,000000,49,49.499,47.501,48.5,2188,0
+IPWR.US,D,20161020,000000,48.9,50.5,48.4,49.2,4277,0
+IPWR.US,D,20161021,000000,50,50,49.3,49.9,2866,0
+IPWR.US,D,20161024,000000,51.5,53.35,50,52.7,7435,0
+IPWR.US,D,20161025,000000,52.5,55.5,52.5,55.5,8083,0
+IPWR.US,D,20161026,000000,55.6,55.8,53.843,55.1,1658,0
+IPWR.US,D,20161027,000000,56,56,49.5,52.5,4715,0
+IPWR.US,D,20161028,000000,52.2,52.2,50.63,51.8,1334,0
+IPWR.US,D,20161031,000000,51.6,53.1,50.8,52,1642,0
+IPWR.US,D,20161101,000000,51.12,51.12,48.028,50,2880,0
+IPWR.US,D,20161102,000000,50.4,50.4,47.628,49,2668,0
+IPWR.US,D,20161103,000000,48.6,49.514,48.4,48.4,1653,0
+IPWR.US,D,20161104,000000,48.6,49.999,47,47.5,2363,0
+IPWR.US,D,20161107,000000,48,48.1,46.8,47.6,2144,0
+IPWR.US,D,20161108,000000,47.6,49.6,46.821,47.5,1259,0
+IPWR.US,D,20161109,000000,46.7,47.8,45.5,45.6,2778,0
+IPWR.US,D,20161110,000000,46,46.6,43,43.6,3680,0
+IPWR.US,D,20161111,000000,41.7,47.6,40.4,44,3173,0
+IPWR.US,D,20161114,000000,44.5,45.9,42.8,44.9,862,0
+IPWR.US,D,20161115,000000,44.9,49.8,40.9,41.8,2757,0
+IPWR.US,D,20161116,000000,42.5,44.7,40.5,40.8,1517,0
+IPWR.US,D,20161117,000000,41.2,42.12,39.7,40.2,3505,0
+IPWR.US,D,20161118,000000,40.5,45,40.171,42.7,6587,0
+IPWR.US,D,20161121,000000,41.8,45,40.171,42.6,2232,0
+IPWR.US,D,20161122,000000,43.6,45,42.1,44.1,2785,0
+IPWR.US,D,20161123,000000,43.7,44.1,42.5,44.1,3002,0
+IPWR.US,D,20161125,000000,43.6,44,43.1,43.6,416,0
+IPWR.US,D,20161128,000000,43.8,44.5,41.9,43.3,3747,0
+IPWR.US,D,20161129,000000,43.5,45,43,44.2,2889,0
+IPWR.US,D,20161130,000000,44,46.5,42.1,46.5,1702,0
+IPWR.US,D,20161201,000000,45.7,46.5,45.2,46.5,970,0
+IPWR.US,D,20161202,000000,45.3,45.3,40.261,41,4059,0
+IPWR.US,D,20161205,000000,40.1,40.5,39,39.501,3501,0
+IPWR.US,D,20161206,000000,39.1,40,39.1,39.3,1769,0
+IPWR.US,D,20161207,000000,39.11,40.4,39.11,40,1765,0
+IPWR.US,D,20161208,000000,40.6,41.5,39.5,39.6,4190,0
+IPWR.US,D,20161209,000000,40.2,40.204,39,39,2638,0
+IPWR.US,D,20161212,000000,39,39.667,37.5,37.6,4230,0
+IPWR.US,D,20161213,000000,37.3,37.401,35.9,36.7,3551,0
+IPWR.US,D,20161214,000000,36,36.799,35.31,36.4,2257,0
+IPWR.US,D,20161215,000000,36.3,36.68,35,35.3,2980,0
+IPWR.US,D,20161216,000000,35.7,35.8,34.2,34.3,3231,0
+IPWR.US,D,20161219,000000,35,35,32.584,34.5,5170,0
+IPWR.US,D,20161220,000000,34.8,35.2,34.4,34.7,5264,0
+IPWR.US,D,20161221,000000,34.3,36.3,34.3,35.1,3698,0
+IPWR.US,D,20161222,000000,35.71,36.449,33.7,34.3,1886,0
+IPWR.US,D,20161223,000000,34.4,34.8,33.939,34.8,533,0
+IPWR.US,D,20161227,000000,35.1,35.5,33.5,34.9,3768,0
+IPWR.US,D,20161228,000000,34.5,34.603,32.5,32.8,4951,0
+IPWR.US,D,20161229,000000,32.3,33.867,30.3,31.3,6811,0
+IPWR.US,D,20161230,000000,31.5,33,29.702,33,10065,0
+IPWR.US,D,20170103,000000,33.7,33.7,31.5,31.5,5081,0
+IPWR.US,D,20170104,000000,32,36.2,31.581,34.5,11324,0
+IPWR.US,D,20170105,000000,36.6,36.7,33.7,34.2,4608,0
+IPWR.US,D,20170106,000000,34.7,36.9,34.7,35.9,5765,0
+IPWR.US,D,20170109,000000,36.4,37.7,35,36.4,7661,0
+IPWR.US,D,20170110,000000,36.3,38.59,34.24,35.4,2871,0
+IPWR.US,D,20170111,000000,35.9,38.011,32.9,33.8,6232,0
+IPWR.US,D,20170112,000000,34,34.2,31.7,31.8,5706,0
+IPWR.US,D,20170113,000000,31.7,32.8,30.1,30.1,2696,0
+IPWR.US,D,20170117,000000,30.4,31.4,27.5,28.3,8167,0
+IPWR.US,D,20170118,000000,27.6,29.1,25.3,26.857,19337,0
+IPWR.US,D,20170119,000000,25.9,26.13,25.075,25.6,6212,0
+IPWR.US,D,20170120,000000,25.65,26.3,23.2,23.9,15170,0
+IPWR.US,D,20170123,000000,24,24.5,21.8,21.9,12611,0
+IPWR.US,D,20170124,000000,21,21.9,20.201,21.1,12916,0
+IPWR.US,D,20170125,000000,21,23,20.801,21.7,8870,0
+IPWR.US,D,20170126,000000,21.7,24.9,21.7,23.4,10773,0
+IPWR.US,D,20170127,000000,23.501,24.29,22.5,22.5,4837,0
+IPWR.US,D,20170130,000000,22.5,22.534,20.6,20.8,6741,0
+IPWR.US,D,20170131,000000,20.9,21.1,20,20,9097,0
+IPWR.US,D,20170201,000000,20.8,21.5,20,20.7,4533,0
+IPWR.US,D,20170202,000000,20.947,21.5,20.5,20.8,3740,0
+IPWR.US,D,20170203,000000,21.3,22.8,20.4,22.7,7153,0
+IPWR.US,D,20170206,000000,23,23.477,21.2,22.3,4446,0
+IPWR.US,D,20170207,000000,22.6,22.6,21.7,22.1,2189,0
+IPWR.US,D,20170208,000000,22.3,23.1,21.1,22.9,4044,0
+IPWR.US,D,20170209,000000,22.8,23.2,22.6,23,4686,0
+IPWR.US,D,20170210,000000,23.4,23.4,21.5,22.9,2956,0
+IPWR.US,D,20170213,000000,22.9,22.9,21.5,22.2,2720,0
+IPWR.US,D,20170214,000000,21.8,24.4,21.2,23.4,2819,0
+IPWR.US,D,20170215,000000,24.2,24.2,22.2,24,2066,0
+IPWR.US,D,20170216,000000,23.5,23.9,22.6,23.1,1626,0
+IPWR.US,D,20170217,000000,23.2,24.8,21.6,24.8,3328,0
+IPWR.US,D,20170221,000000,24.8,24.9,22.7,23.9,2295,0
+IPWR.US,D,20170222,000000,23.056,24.2,22.8,23.4,915,0
+IPWR.US,D,20170223,000000,23.601,24.4,23.6,24.3,1740,0
+IPWR.US,D,20170224,000000,24.499,24.499,24,24.3,2506,0
+IPWR.US,D,20170227,000000,24,24.5,23.5,24,6315,0
+IPWR.US,D,20170228,000000,24.6,28.5,21.3,28.5,19782,0
+IPWR.US,D,20170301,000000,29.2,29.6,24.9,25,16015,0
+IPWR.US,D,20170302,000000,26.5,26.5,24.5,25.2,2608,0
+IPWR.US,D,20170303,000000,25.28,26.399,25.28,25.6,1962,0
+IPWR.US,D,20170306,000000,25.5,25.72,25,25,922,0
+IPWR.US,D,20170307,000000,25.2,26.3,25.1,25.5,4421,0
+IPWR.US,D,20170308,000000,25.9,27.5,25.5,27.4,10492,0
+IPWR.US,D,20170309,000000,27,30.4,27,29.5,8627,0
+IPWR.US,D,20170310,000000,30.5,32.5,28.5,29.7,18482,0
+IPWR.US,D,20170313,000000,30,32.5,28.8,31.9,14518,0
+IPWR.US,D,20170314,000000,32.4,32.4,30.5,31.5,2575,0
+IPWR.US,D,20170315,000000,30.5,31.4,29.801,31.1,2337,0
+IPWR.US,D,20170316,000000,31.3,31.3,29.2,30.6,1666,0
+IPWR.US,D,20170317,000000,30.6,34.9,29.8,34.9,6607,0
+IPWR.US,D,20170320,000000,34.9,35.5,32,35.2,6771,0
+IPWR.US,D,20170321,000000,35.6,35.9,31.8,35.1,9840,0
+IPWR.US,D,20170322,000000,34.734,34.734,31,33.4,5527,0
+IPWR.US,D,20170323,000000,31.661,33.199,31.661,32.9,1432,0
+IPWR.US,D,20170324,000000,32.967,35.099,32.967,34.2,2491,0
+IPWR.US,D,20170327,000000,33.401,34,31.442,33.9,2509,0
+IPWR.US,D,20170328,000000,31.9,33.643,31.2,32.2,1559,0
+IPWR.US,D,20170329,000000,32,32.8,31.2,32.3,3759,0
+IPWR.US,D,20170330,000000,31.8,33.6,31.3,31.8,2964,0
+IPWR.US,D,20170331,000000,32,33.296,31.3,32.5,5750,0
+IPWR.US,D,20170403,000000,32.2,32.5,25,27.5,9902,0
+IPWR.US,D,20170404,000000,27.5,30.448,25.1,26.7,3076,0
+IPWR.US,D,20170405,000000,26.8,29.698,26.4,26.75,2572,0
+IPWR.US,D,20170406,000000,26.4,29.5,26,28.9,3225,0
+IPWR.US,D,20170407,000000,27.4,29.7,26.9,27.7,4804,0
+IPWR.US,D,20170410,000000,27.6,28.5,26.3,28.1,2784,0
+IPWR.US,D,20170411,000000,28.5,28.5,26.7,27.3,3737,0
+IPWR.US,D,20170412,000000,27.5,27.5,25.9,26.4,723,0
+IPWR.US,D,20170413,000000,25.738,27.358,25.4,27.3,1063,0
+IPWR.US,D,20170417,000000,27.1,27.1,24.125,24.4,3951,0
+IPWR.US,D,20170418,000000,24.7,25.2,23.4,23.6,3360,0
+IPWR.US,D,20170419,000000,23.8,23.8,22.2,22.5,9883,0
+IPWR.US,D,20170420,000000,22.5,23.5,21.9,23.45,9052,0
+IPWR.US,D,20170421,000000,23.9,24.5,23.01,23.6,2328,0
+IPWR.US,D,20170424,000000,23.5,23.8,22.7,23.3,2119,0
+IPWR.US,D,20170425,000000,23.25,24.7,23.2,23.5,1317,0
+IPWR.US,D,20170426,000000,23.7,24.3,23.5,23.8,2075,0
+IPWR.US,D,20170427,000000,23.62,24,23.5,23.6,1330,0
+IPWR.US,D,20170428,000000,23.7,26.5,23.1,26.5,1426,0
+IPWR.US,D,20170501,000000,26.8,27.55,25.8,26.8,1557,0
+IPWR.US,D,20170502,000000,26.999,26.999,24.1,26,2482,0
+IPWR.US,D,20170503,000000,25.004,25.5,23.3,23.8,4703,0
+IPWR.US,D,20170504,000000,23.7,25.1,23,24,5044,0
+IPWR.US,D,20170505,000000,24.194,24.3,23.3,24,2081,0
+IPWR.US,D,20170508,000000,23.2,23.4,23,23,1572,0
+IPWR.US,D,20170509,000000,23.001,23.45,23,23.45,1462,0
+IPWR.US,D,20170510,000000,23.3,23.4,22.8,23.4,1981,0
+IPWR.US,D,20170511,000000,23.5,23.65,21.1,21.8,6169,0
+IPWR.US,D,20170512,000000,21.8,23.7,21.099,23.4,2915,0
+IPWR.US,D,20170515,000000,24.2,25.5,23.045,25.4,1880,0
+IPWR.US,D,20170516,000000,25,26,24.4,26,4573,0
+IPWR.US,D,20170517,000000,25.5,25.6,23.1,23.6,740,0
+IPWR.US,D,20170518,000000,23.1,24.3,23.1,23.3,892,0
+IPWR.US,D,20170519,000000,23.4,23.67,22.8,23.3,1040,0
+IPWR.US,D,20170522,000000,23.2,24.3,23,24.2,1733,0
+IPWR.US,D,20170523,000000,24,24.3,22.3,22.3,467,0
+IPWR.US,D,20170524,000000,23.8,24,23.5,23.7,2217,0
+IPWR.US,D,20170525,000000,23.8,24,22.791,23.9,1462,0
+IPWR.US,D,20170526,000000,24,25.4,23.6,25.4,2789,0
+IPWR.US,D,20170530,000000,25.2,27.997,23.3,24.1,25430,0
+IPWR.US,D,20170531,000000,23.9,26.1,23,25.7,4590,0
+IPWR.US,D,20170601,000000,25.6,25.6,23.151,24.8,1374,0
+IPWR.US,D,20170602,000000,24.7,25.7,23.6,25,792,0
+IPWR.US,D,20170605,000000,25.5,26.2,24,26.2,2288,0
+IPWR.US,D,20170606,000000,26,26.4,24.437,26.4,1693,0
+IPWR.US,D,20170607,000000,26.5,26.5,25.4,26,2900,0
+IPWR.US,D,20170608,000000,26,26.3,25.4,25.9,1370,0
+IPWR.US,D,20170609,000000,25.8,25.8,22.9,23,3904,0
+IPWR.US,D,20170612,000000,23.2,23.7,22.6,22.6,3351,0
+IPWR.US,D,20170613,000000,22.6,23,22.3,22.9,7341,0
+IPWR.US,D,20170614,000000,22.771,22.9,22.201,22.9,1406,0
+IPWR.US,D,20170615,000000,22.45,22.7,22,22.2,1404,0
+IPWR.US,D,20170616,000000,22.2,22.9,21.4,21.4,5324,0
+IPWR.US,D,20170619,000000,21.4,22.6,21.4,22.6,4083,0
+IPWR.US,D,20170620,000000,22.7,22.7,21,21.5,1942,0
+IPWR.US,D,20170621,000000,21.9,22.1,20.7,21.1,3886,0
+IPWR.US,D,20170622,000000,20.7,22,20.7,21.6,2202,0
+IPWR.US,D,20170623,000000,22.4,22.8,20.7,21.4,10613,0
+IPWR.US,D,20170626,000000,21.3,22,20.6,21.8,3120,0
+IPWR.US,D,20170627,000000,21.8,22,21,21.199,2752,0
+IPWR.US,D,20170628,000000,21.2,21.2,20.641,20.7,1342,0
+IPWR.US,D,20170629,000000,20.8,21,20.3,21,1485,0
+IPWR.US,D,20170630,000000,20.6,21,20.4,21,2309,0
+IPWR.US,D,20170703,000000,21.4,21.4,20.4,21.3,614,0
+IPWR.US,D,20170705,000000,20.7,21.5,20.7,20.8,1697,0
+IPWR.US,D,20170706,000000,20.5,21.2,20.5,20.8,925,0
+IPWR.US,D,20170707,000000,20.799,21.2,20.336,21.2,854,0
+IPWR.US,D,20170710,000000,22.6,23.5,22.5,22.9,15560,0
+IPWR.US,D,20170711,000000,23.2,23.5,22.6,22.7,1696,0
+IPWR.US,D,20170712,000000,22.8,23.3,22.6,22.6,2791,0
+IPWR.US,D,20170713,000000,22.9,22.9,22.2,22.9,1639,0
+IPWR.US,D,20170714,000000,22.8,24.463,22.8,23.9,15556,0
+IPWR.US,D,20170717,000000,23.5,24.39,23.3,23.5,4023,0
+IPWR.US,D,20170718,000000,23.5,23.5,21.6,22.7,4990,0
+IPWR.US,D,20170719,000000,22.5,23.5,21.5,22.999,5925,0
+IPWR.US,D,20170720,000000,23.4,23.898,22.69,23,3483,0
+IPWR.US,D,20170721,000000,23.2,26.3,22.2,26.2,156969,0
+IPWR.US,D,20170724,000000,27,30.6,26.7,27.7,100736,0
+IPWR.US,D,20170725,000000,28.7,28.9,27,27.9,19983,0
+IPWR.US,D,20170726,000000,28.9,30,28,28.5,25171,0
+IPWR.US,D,20170727,000000,32.5,32.9,29.5,30.3,72738,0
+IPWR.US,D,20170728,000000,31,31,29,29.8,25455,0
+IPWR.US,D,20170731,000000,30.1,30.39,28.5,29.5,24056,0
+IPWR.US,D,20170801,000000,29.5,29.5,26.3,26.8,18883,0
+IPWR.US,D,20170802,000000,26.4,26.4,23.75,24.8,25167,0
+IPWR.US,D,20170803,000000,24.5,25.127,24.4,24.6,8720,0
+IPWR.US,D,20170804,000000,25.508,25.508,22.9,23.6,15661,0
+IPWR.US,D,20170807,000000,24,24.68,22,22.2,16147,0
+IPWR.US,D,20170808,000000,22.2,22.5,20.25,21.397,24815,0
+IPWR.US,D,20170809,000000,20.8,21.4,19.3,20.4,19085,0
+IPWR.US,D,20170810,000000,20.5,23,19.1,21.6,17814,0
+IPWR.US,D,20170811,000000,19.6,23.404,19.6,22.3,18853,0
+IPWR.US,D,20170814,000000,23,23.6,21.5,23.1,11957,0
+IPWR.US,D,20170815,000000,23.4,25.6,23.1,23.8,10142,0
+IPWR.US,D,20170816,000000,24.4,24.4,22.5,23.6,8919,0
+IPWR.US,D,20170817,000000,24.3,24.3,22.5,24.2,9890,0
+IPWR.US,D,20170818,000000,24.2,24.2,23,23.4,5768,0
+IPWR.US,D,20170821,000000,24,24,22.7,23.5,4960,0
+IPWR.US,D,20170822,000000,23.5,24.3,22.842,23.1,8240,0
+IPWR.US,D,20170823,000000,23.5,24.1,22.8,23.5,3893,0
+IPWR.US,D,20170824,000000,23.5,24.8,22.5,24.8,8650,0
+IPWR.US,D,20170825,000000,25.2,25.9,23.5,23.8,8302,0
+IPWR.US,D,20170828,000000,24.7,25.6,24.2,25.1,3605,0
+IPWR.US,D,20170829,000000,25,26,24.81,25.5,3900,0
+IPWR.US,D,20170830,000000,25,25.301,24.5,24.6,4563,0
+IPWR.US,D,20170831,000000,25,25.01,24.2,24.3,5802,0
+IPWR.US,D,20170901,000000,24.2,28,23.8,26.405,49443,0
+IPWR.US,D,20170905,000000,29.4,29.4,26.743,27.5,52389,0
+IPWR.US,D,20170906,000000,27.5,28,27,27.9,15546,0
+IPWR.US,D,20170907,000000,28,28.75,26.5,27.3,17476,0
+IPWR.US,D,20170908,000000,26.5,28,26.4,27.4,8311,0
+IPWR.US,D,20170911,000000,27.3,28.412,26.5,27.1,12866,0
+IPWR.US,D,20170912,000000,28.5,28.5,26.7,26.9,9955,0
+IPWR.US,D,20170913,000000,26.5,27,26.4,26.5,9361,0
+IPWR.US,D,20170914,000000,26.5,27.5,25,25.4,12511,0
+IPWR.US,D,20170915,000000,25.1,26,23.5,24.2,12431,0
+IPWR.US,D,20170918,000000,25,26.3,25,25.6,10486,0
+IPWR.US,D,20170919,000000,25.5,27,25.5,25.9,9064,0
+IPWR.US,D,20170920,000000,27,27.4,26.2,26.3,10334,0
+IPWR.US,D,20170921,000000,26.4,27.4,26,26.9,10012,0
+IPWR.US,D,20170922,000000,27.1,27.8,26.6,27.5,12804,0
+IPWR.US,D,20170925,000000,27.4,28.1,27.165,27.3,13539,0
+IPWR.US,D,20170926,000000,27.5,27.51,27,27.2,4446,0
+IPWR.US,D,20170927,000000,27.9,28.5,27.4,27.8,10518,0
+IPWR.US,D,20170928,000000,27.6,28,26.5,26.8,7819,0
+IPWR.US,D,20170929,000000,26.8,28,25,25.8,12059,0
+IPWR.US,D,20171002,000000,26,26.737,25,25.1,5527,0
+IPWR.US,D,20171003,000000,25.1,25.411,23.5,23.5,10785,0
+IPWR.US,D,20171004,000000,23.5,24.6,23.5,24,8694,0
+IPWR.US,D,20171005,000000,24,24.95,24,24.4,5243,0
+IPWR.US,D,20171006,000000,24.5,26,24,24,5257,0
+IPWR.US,D,20171009,000000,24.5,25.925,24.2,25.2,4765,0
+IPWR.US,D,20171010,000000,25,25.406,24.2,24.3,12219,0
+IPWR.US,D,20171011,000000,24,25.1,24,24.3,5065,0
+IPWR.US,D,20171012,000000,24,24.353,23,23,6811,0
+IPWR.US,D,20171013,000000,23.5,23.5,22.8,22.8,6165,0
+IPWR.US,D,20171016,000000,22.8,22.81,22.5,22.5,11154,0
+IPWR.US,D,20171017,000000,22.5,23,21,21,14919,0
+IPWR.US,D,20171018,000000,21,22,20.2,20.2,9338,0
+IPWR.US,D,20171019,000000,20.2,20.9,19.1,19.3,15117,0
+IPWR.US,D,20171020,000000,19.5,21.99,19.5,21.6,12158,0
+IPWR.US,D,20171023,000000,21.5,22.3,20.2,20.5,8152,0
+IPWR.US,D,20171024,000000,20.5,21.354,20.3,20.3,6569,0
+IPWR.US,D,20171025,000000,20.4,21,20.11,20.773,4226,0
+IPWR.US,D,20171026,000000,20.5,20.8,20.5,20.5,3119,0
+IPWR.US,D,20171027,000000,20.01,20.689,19.5,19.5,6480,0
+IPWR.US,D,20171030,000000,19.49,19.7,19.1,19.4,4858,0
+IPWR.US,D,20171031,000000,19.4,21,19.4,20.8,5370,0
+IPWR.US,D,20171101,000000,20.7,22.399,20.3,20.8,4531,0
+IPWR.US,D,20171102,000000,20.6,21.199,19.5,21,6057,0
+IPWR.US,D,20171103,000000,21.2,22.3,20.1,20.6,4430,0
+IPWR.US,D,20171106,000000,21.2,21.5,20.5,20.7,5811,0
+IPWR.US,D,20171107,000000,20.5,20.599,20.3,20.5,5500,0
+IPWR.US,D,20171108,000000,20.6,21.5,20.6,21.1,3749,0
+IPWR.US,D,20171109,000000,21.4,21.516,20.8,20.8,3660,0
+IPWR.US,D,20171110,000000,20.8,21.7,20.4,20.4,8572,0
+IPWR.US,D,20171113,000000,20.2,20.629,14.5,15.6,56286,0
+IPWR.US,D,20171114,000000,15.1,16.5,15.1,15.1,13196,0
+IPWR.US,D,20171115,000000,16.1,16.1,14.513,15,10159,0
+IPWR.US,D,20171116,000000,14.9,15.4,14.6,14.7,8052,0
+IPWR.US,D,20171117,000000,14.6,15.3,14.6,14.9,9001,0
+IPWR.US,D,20171120,000000,15,15.8,14.002,15.7,15168,0
+IPWR.US,D,20171121,000000,15.6,16.2,14.8,15.9,11559,0
+IPWR.US,D,20171122,000000,16,17,16,16.8,7754,0
+IPWR.US,D,20171124,000000,16.9,16.9,15.6,16.7,2428,0
+IPWR.US,D,20171127,000000,16.6,17.613,14.514,17.5,23258,0
+IPWR.US,D,20171128,000000,17.7,20.499,17.2,19.8,36825,0
+IPWR.US,D,20171129,000000,20.2,20.424,18.1,19.3,8399,0
+IPWR.US,D,20171130,000000,19.1,19.342,17.025,18.3,8223,0
+IPWR.US,D,20171201,000000,18,18.301,17,17.1,3249,0
+IPWR.US,D,20171204,000000,16.7,16.814,15.8,16.3,6863,0
+IPWR.US,D,20171205,000000,16.1,17.1,16,17.1,2441,0
+IPWR.US,D,20171206,000000,16.6,16.999,16.01,16.5,4501,0
+IPWR.US,D,20171207,000000,16.3,16.4,14.9,15,11534,0
+IPWR.US,D,20171208,000000,15.4,16.1,15.4,16,2933,0
+IPWR.US,D,20171211,000000,15.9,18,15.6,16.2,10886,0
+IPWR.US,D,20171212,000000,16.2,16.3,15,15.5,8046,0
+IPWR.US,D,20171213,000000,15.5,15.7,14.5,14.6,7289,0
+IPWR.US,D,20171214,000000,14.7,15.37,14.31,14.601,6268,0
+IPWR.US,D,20171215,000000,14.8,15.4,14.2,14.2,6748,0
+IPWR.US,D,20171218,000000,14,14.69,13.5,13.511,12053,0
+IPWR.US,D,20171219,000000,13.5,13.8,12,12.6,26330,0
+IPWR.US,D,20171220,000000,12.3,13.3,12.1,12.6,11425,0
+IPWR.US,D,20171221,000000,13.1,13.1,11.5,11.8,19411,0
+IPWR.US,D,20171222,000000,11.8,13.5,10.993,13.14,51966,0
+IPWR.US,D,20171226,000000,14.1,22,14,16.6,502210,0
+IPWR.US,D,20171227,000000,18.7,28.5,17.5,19.9,1123744,0
+IPWR.US,D,20171228,000000,20,21.7,16.5,17.1,176191,0
+IPWR.US,D,20171229,000000,17.2,17.3,13.3,14.2,237406,0
+IPWR.US,D,20180102,000000,14.1,16.5,13.047,15.6,143296,0
+IPWR.US,D,20180103,000000,15.5,16,14.1,14.3,55054,0
+IPWR.US,D,20180104,000000,14.8,15,13.8,14.1,32133,0
+IPWR.US,D,20180105,000000,13.9,14.8,13.5,14,49737,0
+IPWR.US,D,20180108,000000,14.2,15,13.5,14.1,58701,0
+IPWR.US,D,20180109,000000,14.1,14.3,13.2,13.2,33580,0
+IPWR.US,D,20180110,000000,13.2,13.85,12.7,13.7,39611,0
+IPWR.US,D,20180111,000000,13.7,14,13.3,13.8,21621,0
+IPWR.US,D,20180112,000000,13.7,14.5,13.3,13.35,63759,0
+IPWR.US,D,20180116,000000,13.3,13.8,12.7,12.8,39782,0
+IPWR.US,D,20180117,000000,13.5,13.7,12.5,12.8,53130,0
+IPWR.US,D,20180118,000000,13.1,13.3,12.7,12.8,21391,0
+IPWR.US,D,20180119,000000,12.7,13.2,11.9,12.3,38952,0
+IPWR.US,D,20180122,000000,12.7,12.7,11.9,12.1,26672,0
+IPWR.US,D,20180123,000000,12.5,12.5,11.5,12.1,45329,0
+IPWR.US,D,20180124,000000,12.1,14.7,11.5,14.627,383519,0
+IPWR.US,D,20180125,000000,14.9,14.9,12.6,13.198,126312,0
+IPWR.US,D,20180126,000000,13,13,12.2,12.5,47572,0
+IPWR.US,D,20180129,000000,12.5,12.6,12,12.6,23393,0
+IPWR.US,D,20180130,000000,12.2,12.69,11.81,12.4,43516,0
+IPWR.US,D,20180131,000000,12.5,12.5,11.6,12.3,28743,0
+IPWR.US,D,20180201,000000,12.2,12.8,11.9,12.2,17908,0
+IPWR.US,D,20180202,000000,12.2,12.3,11.7,12.3,17703,0
+IPWR.US,D,20180205,000000,12.1,13.9,12,12.9,104256,0
+IPWR.US,D,20180206,000000,12.9,13.5,12.2,13.4,37438,0
+IPWR.US,D,20180207,000000,13.3,13.5,12.5,12.9,32398,0
+IPWR.US,D,20180208,000000,12.9,12.9,12,12,31208,0
+IPWR.US,D,20180209,000000,12,12.192,10.8,11.3,47861,0
+IPWR.US,D,20180212,000000,11.5,11.7,10.6,11.7,67412,0
+IPWR.US,D,20180213,000000,11.7,11.7,11,11.2,21334,0
+IPWR.US,D,20180214,000000,11.1,12,10.901,11.99,24533,0
+IPWR.US,D,20180215,000000,11.8,12,11.5,11.8,14087,0
+IPWR.US,D,20180216,000000,11.8,12.5,11.7,12.004,49172,0
+IPWR.US,D,20180220,000000,11.9,12.4,11.7,11.8,35469,0
+IPWR.US,D,20180221,000000,11.69,11.8,11.6,11.602,8172,0
+IPWR.US,D,20180222,000000,11.6,11.9,11.402,11.844,7743,0
+IPWR.US,D,20180223,000000,11.9,12.8,11.7,12.3,32787,0
+IPWR.US,D,20180226,000000,12.5,12.627,12,12.4,18829,0
+IPWR.US,D,20180227,000000,12.4,12.6,11.9,12.099,16069,0
+IPWR.US,D,20180228,000000,12.3,12.3,11.6,11.9,16197,0
+IPWR.US,D,20180301,000000,11.9,12.199,11.7,12.1,11533,0
+IPWR.US,D,20180302,000000,12.1,13.3,12,13.2,62767,0
+IPWR.US,D,20180305,000000,13.7,14.9,13.3,13.6,110937,0
+IPWR.US,D,20180306,000000,13.7,13.704,12.5,12.8,42033,0
+IPWR.US,D,20180307,000000,12.3,12.8,10.9,12.5,83307,0
+IPWR.US,D,20180308,000000,12.5,12.8,12.2,12.55,31092,0
+IPWR.US,D,20180309,000000,12.8,12.8,12.3,12.7,17368,0
+IPWR.US,D,20180312,000000,13,13.157,12.3,12.5,22368,0
+IPWR.US,D,20180313,000000,12.5,12.89,12.2,12.2,12987,0
+IPWR.US,D,20180314,000000,12.4,12.4,11.9,12,15686,0
+IPWR.US,D,20180315,000000,12,12.4,11.6,11.7,19086,0
+IPWR.US,D,20180316,000000,11.8,11.8,11.11,11.6,18071,0
+IPWR.US,D,20180319,000000,11.3,12.099,11.2,11.5,41770,0
+IPWR.US,D,20180320,000000,11.7,11.7,11.1,11.125,14764,0
+IPWR.US,D,20180321,000000,11.1,11.5,11,11.3,15783,0
+IPWR.US,D,20180322,000000,11.3,11.9,11.1,11.4,25121,0
+IPWR.US,D,20180323,000000,11.4,12.7,11.3,12,51103,0
+IPWR.US,D,20180326,000000,11.9,11.911,11.3,11.6,10894,0
+IPWR.US,D,20180327,000000,11.8,11.8,11.3,11.5,6445,0
+IPWR.US,D,20180328,000000,11.6,11.6,11,11.4,14941,0
+IPWR.US,D,20180329,000000,11.3,11.4,11.022,11.4,3072,0
+IPWR.US,D,20180402,000000,11.4,12.7,11.1,12.3,60381,0
+IPWR.US,D,20180403,000000,12.2,12.5,11.9,12,7358,0
+IPWR.US,D,20180404,000000,11.9,12.7,11.9,12.5,8846,0
+IPWR.US,D,20180405,000000,12.4,13.4,12.11,13,43335,0
+IPWR.US,D,20180406,000000,12.9,13.4,12.6,12.6,16739,0
+IPWR.US,D,20180409,000000,13,13,11.81,12,16417,0
+IPWR.US,D,20180410,000000,12.2,12.89,12.036,12.802,2455,0
+IPWR.US,D,20180411,000000,12.5,12.894,12.1,12.5,4150,0
+IPWR.US,D,20180412,000000,12.4,12.85,12.3,12.5,5623,0
+IPWR.US,D,20180413,000000,12.6,14.3,12.404,13.898,138245,0
+IPWR.US,D,20180416,000000,13.7,15.3,13.602,14.5,81794,0
+IPWR.US,D,20180417,000000,14.7,15.055,13.289,13.9,28171,0
+IPWR.US,D,20180418,000000,14,14,13.5,13.5,8238,0
+IPWR.US,D,20180419,000000,13.4,13.4,12.5,12.8,12872,0
+IPWR.US,D,20180420,000000,12.739,12.9,12.2,12.266,14020,0
+IPWR.US,D,20180423,000000,12.2,12.3,11.9,12.1,4466,0
+IPWR.US,D,20180424,000000,12.1,12.696,11.9,12.4,14994,0
+IPWR.US,D,20180425,000000,12.3,12.6,12,12.097,10570,0
+IPWR.US,D,20180426,000000,12.2,12.29,11.3,11.7,6419,0
+IPWR.US,D,20180427,000000,11.8,12.3,11.4,12.2,20817,0
+IPWR.US,D,20180430,000000,12.1,12.199,11.9,12,1860,0
+IPWR.US,D,20180501,000000,11.9,12.3,11.9,12.1,5630,0
+IPWR.US,D,20180502,000000,12,12.9,12,12.2,11567,0
+IPWR.US,D,20180503,000000,12.9,13.4,12.5,12.991,51352,0
+IPWR.US,D,20180504,000000,13,14.2,12.5,12.6,47084,0
+IPWR.US,D,20180507,000000,12.9,12.9,12.3,12.6,7322,0
+IPWR.US,D,20180508,000000,12.6,12.89,12.4,12.4,5168,0
+IPWR.US,D,20180509,000000,12.5,13.999,12.401,13.5,57704,0
+IPWR.US,D,20180510,000000,13.4,13.4,12.21,12.6,27202,0
+IPWR.US,D,20180511,000000,12.5,12.5,11.8,12.3,13417,0
+IPWR.US,D,20180514,000000,12.3,12.3,12,12.1,6742,0
+IPWR.US,D,20180515,000000,12.1,12.3,12,12.1,6614,0
+IPWR.US,D,20180516,000000,12.2,12.675,12.1,12.1,5734,0
+IPWR.US,D,20180517,000000,12.1,12.3,12.1,12.3,2350,0
+IPWR.US,D,20180518,000000,12.2,12.5,12.2,12.5,4278,0
+IPWR.US,D,20180521,000000,12.6,12.6,12.3,12.3,3077,0
+IPWR.US,D,20180522,000000,12.2,12.4,12.2,12.252,3160,0
+IPWR.US,D,20180523,000000,12.3,12.3,12,12,2973,0
+IPWR.US,D,20180524,000000,12,12.4,12,12.3,2351,0
+IPWR.US,D,20180525,000000,12.5,12.5,12,12.3,1381,0
+IPWR.US,D,20180529,000000,12,12.3,12,12.1,5579,0
+IPWR.US,D,20180530,000000,12.1,12.254,11.6,11.9,5212,0
+IPWR.US,D,20180531,000000,11.8,12.2,11.8,11.9,1065,0
+IPWR.US,D,20180601,000000,11.8,12.18,11.8,12.1,3904,0
+IPWR.US,D,20180604,000000,12,12.1,11.8,11.9,2715,0
+IPWR.US,D,20180605,000000,11.8,12.1,11.6,11.6,4897,0
+IPWR.US,D,20180606,000000,11.5,11.8,11.5,11.5,5073,0
+IPWR.US,D,20180607,000000,11.5,12,11.5,11.95,21529,0
+IPWR.US,D,20180608,000000,11.964,12.4,11.65,11.7,15070,0
+IPWR.US,D,20180611,000000,11.7,11.7,11.6,11.7,3968,0
+IPWR.US,D,20180612,000000,11.7,12,11.7,11.8,5685,0
+IPWR.US,D,20180613,000000,11.71,12,11.7,11.81,5234,0
+IPWR.US,D,20180614,000000,11.8,12,11.6,11.6,2987,0
+IPWR.US,D,20180615,000000,11.5,11.893,11.5,11.7,3668,0
+IPWR.US,D,20180618,000000,11.6,11.8,11.5,11.5,6987,0
+IPWR.US,D,20180619,000000,11.5,11.9,11.2,11.3,8046,0
+IPWR.US,D,20180620,000000,11.2,11.5,11.2,11.3,7018,0
+IPWR.US,D,20180621,000000,11.3,11.499,10.8,11.2,7511,0
+IPWR.US,D,20180622,000000,11.2,11.4,10.7,10.7,10221,0
+IPWR.US,D,20180625,000000,11,11.01,10.7,10.8,4700,0
+IPWR.US,D,20180626,000000,10.9,11.29,10.831,11,3821,0
+IPWR.US,D,20180627,000000,11.114,11.499,11.1,11.2,4071,0
+IPWR.US,D,20180628,000000,11.212,11.7,10,10.5,19337,0
+IPWR.US,D,20180629,000000,10.5,10.6,10.5,10.6,2441,0
+IPWR.US,D,20180702,000000,10.5,10.6,10.5,10.59,2528,0
+IPWR.US,D,20180703,000000,10.6,10.99,10.2,10.9,2879,0
+IPWR.US,D,20180705,000000,10.9,10.9,10.6,10.8,478,0
+IPWR.US,D,20180706,000000,10.8,11,10.2,10.7,5236,0
+IPWR.US,D,20180709,000000,10.5,10.6,10.4,10.49,5447,0
+IPWR.US,D,20180710,000000,10.5,10.6,10,10.1,15138,0
+IPWR.US,D,20180711,000000,10,10.1,9.2,9.7,13502,0
+IPWR.US,D,20180712,000000,9.4,10.04,9.3,9.347,5536,0
+IPWR.US,D,20180713,000000,9.3,10.9,9.2,10.3,43419,0
+IPWR.US,D,20180716,000000,10.3,10.338,9.501,9.999,13947,0
+IPWR.US,D,20180717,000000,10,10,9.611,9.611,5401,0
+IPWR.US,D,20180718,000000,9.6,9.8,9.5,9.7,1177,0
+IPWR.US,D,20180719,000000,9.7,9.9,9.7,9.8,2325,0
+IPWR.US,D,20180720,000000,10,11,9.8,10.9,19407,0
+IPWR.US,D,20180723,000000,11,11.4,10,10.4,29323,0
+IPWR.US,D,20180724,000000,10.3,10.339,9.7,9.7,3619,0
+IPWR.US,D,20180725,000000,9.8,9.9,9.3,9.509,5538,0
+IPWR.US,D,20180726,000000,9.5,9.66,9.2,9.3,2229,0
+IPWR.US,D,20180727,000000,9.6,9.6,8.5,8.999,7874,0
+IPWR.US,D,20180730,000000,8.8,8.805,8.5,8.7,4564,0
+IPWR.US,D,20180731,000000,9,9,7.48,8,10343,0
+IPWR.US,D,20180801,000000,8,8.901,8,8.301,3750,0
+IPWR.US,D,20180802,000000,8.3,8.6,8.002,8.3,3051,0
+IPWR.US,D,20180803,000000,8.2,8.7,7.84,8.1,4362,0
+IPWR.US,D,20180806,000000,8.4,8.459,8,8.1,2996,0
+IPWR.US,D,20180807,000000,8.08,8.2,7.9,7.95,2315,0
+IPWR.US,D,20180808,000000,7.8,7.962,7.501,7.962,3776,0
+IPWR.US,D,20180809,000000,7.7,7.962,7.12,7.488,21165,0
+IPWR.US,D,20180810,000000,7.151,7.89,6.5,7.001,10563,0
+IPWR.US,D,20180813,000000,7.22,7.4,6.801,7.222,13696,0
+IPWR.US,D,20180814,000000,8,8.0977,7.2,7.3,15254,0
+IPWR.US,D,20180815,000000,7.5,7.5,7,7.3,965,0
+IPWR.US,D,20180816,000000,7.3,7.3,6.8,7.2,5749,0
+IPWR.US,D,20180817,000000,7.2,7.2,6.2,6.811,7135,0
+IPWR.US,D,20180820,000000,6.811,6.811,6.4,6.6,5199,0
+IPWR.US,D,20180821,000000,6.811,7.7,6.5201,7.5,51302,0
+IPWR.US,D,20180822,000000,7.48,7.7,7.2,7.7,3561,0
+IPWR.US,D,20180823,000000,7.798,7.798,6.8,7.18,18251,0
+IPWR.US,D,20180824,000000,7.49,7.49,6.825,6.849,10081,0
+IPWR.US,D,20180827,000000,6.85,7.1,6.5,6.71,9990,0
+IPWR.US,D,20180828,000000,6.8,7.1,6.7,6.75,6865,0
+IPWR.US,D,20180829,000000,6.6,6.977,6.5,6.799,3056,0
+IPWR.US,D,20180830,000000,6.7,6.8,6.5,6.5,3805,0
+IPWR.US,D,20180831,000000,7.1,7.1,6.502,6.603,4131,0
+IPWR.US,D,20180904,000000,6.5,6.8,6.5,6.701,13774,0
+IPWR.US,D,20180905,000000,6.601,6.789,6.002,6.7,10699,0
+IPWR.US,D,20180906,000000,6.65,6.7,6.202,6.4,4858,0
+IPWR.US,D,20180907,000000,6.4,6.4,6.101,6.202,4596,0
+IPWR.US,D,20180910,000000,6.4,6.788,6.02,6.07,11184,0
+IPWR.US,D,20180911,000000,6.1,6.46,6.1,6.291,1954,0
+IPWR.US,D,20180912,000000,6.2,6.7,6.2,6.66,8447,0
+IPWR.US,D,20180913,000000,6.3,6.689,6.2,6.47,3232,0
+IPWR.US,D,20180914,000000,6.2,6.6,6.1,6.22,5656,0
+IPWR.US,D,20180917,000000,6.22,6.22,6,6.02,12611,0
+IPWR.US,D,20180918,000000,6,6.3,6,6.251,8484,0
+IPWR.US,D,20180919,000000,6.2,6.8,6.2,6.8,5221,0
+IPWR.US,D,20180920,000000,6.8,7,6.2,7,7662,0
+IPWR.US,D,20180921,000000,6.9,6.9,6.4,6.9,11710,0
+IPWR.US,D,20180924,000000,6.432,6.72,6.3,6.604,6708,0
+IPWR.US,D,20180925,000000,6.604,7.1,6.319,6.9,12930,0
+IPWR.US,D,20180926,000000,6.4709,6.9,6.401,6.41,2862,0
+IPWR.US,D,20180927,000000,6.5,6.73,6.41,6.511,2144,0
+IPWR.US,D,20180928,000000,6.41,6.5,6.355,6.37,2091,0
+IPWR.US,D,20181001,000000,6.5,6.601,6.4,6.4199,4528,0
+IPWR.US,D,20181002,000000,6.2,6.4,5.7099,5.953,18588,0
+IPWR.US,D,20181003,000000,6.2,6.2,5.802,5.902,4312,0
+IPWR.US,D,20181004,000000,5.8,5.8,5.4,5.5,14345,0
+IPWR.US,D,20181005,000000,5.8,5.8,5.415,5.5,7084,0
+IPWR.US,D,20181008,000000,5.65,5.8,5.65,5.65,14911,0
+IPWR.US,D,20181009,000000,5.8,5.8,5.4,5.45,10874,0
+IPWR.US,D,20181010,000000,5.46,5.653,5,5,8589,0
+IPWR.US,D,20181011,000000,5.25,6.078,5.25,5.9,37290,0
+IPWR.US,D,20181012,000000,5.5,6,5.21,5.23,14223,0
+IPWR.US,D,20181015,000000,5.22,5.6,5.212,5.418,8560,0
+IPWR.US,D,20181016,000000,5.501,5.684,5.4,5.5,4073,0
+IPWR.US,D,20181017,000000,5.4,5.9,5.4,5.584,9389,0
+IPWR.US,D,20181018,000000,5.781,5.8,5.684,5.7,5934,0
+IPWR.US,D,20181019,000000,5.657,5.9,5.657,5.8,5906,0
+IPWR.US,D,20181022,000000,5.9,5.9,5.7,5.7,1479,0
+IPWR.US,D,20181023,000000,5.791,5.8,5.358,5.7,2017,0
+IPWR.US,D,20181024,000000,5.731,5.9,5.03,5.1,8141,0
+IPWR.US,D,20181025,000000,5.2,5.654,5.03,5.21,2453,0
+IPWR.US,D,20181026,000000,5.3,5.54,5.2,5.221,5684,0
+IPWR.US,D,20181029,000000,5.3,5.3,5.1,5.199,2031,0
+IPWR.US,D,20181030,000000,5.199,5.2,5,5.174,2223,0
+IPWR.US,D,20181031,000000,5.199,5.4,5.02,5.04,1078,0
+IPWR.US,D,20181101,000000,5.4,5.7,5.1,5.39,3275,0
+IPWR.US,D,20181102,000000,5.38,5.59,5.1,5.15,5705,0
+IPWR.US,D,20181105,000000,5.7,5.7,5.17,5.3,4742,0
+IPWR.US,D,20181106,000000,5.6,5.7,5.301,5.4,14971,0
+IPWR.US,D,20181107,000000,5.308,5.5,5.282,5.47,2505,0
+IPWR.US,D,20181108,000000,5.67,5.67,5.3,5.59,1383,0
+IPWR.US,D,20181109,000000,5.5,5.59,5.201,5.499,4404,0
+IPWR.US,D,20181112,000000,5.205,5.495,5.205,5.464,3327,0
+IPWR.US,D,20181113,000000,5.205,5.5,5.2,5.351,2632,0
+IPWR.US,D,20181114,000000,5.1,5.5,5.1,5.16,2791,0
+IPWR.US,D,20181115,000000,5,5.6,3.8,3.919,44234,0
+IPWR.US,D,20181116,000000,4,4,2.726,3.5,46312,0
+IPWR.US,D,20181119,000000,3.6,4.2,3.12,3.6,32443,0
+IPWR.US,D,20181120,000000,3.7,4.04,3.5,3.703,7523,0
+IPWR.US,D,20181121,000000,3.888,4.099,3.6,3.699,14128,0
+IPWR.US,D,20181123,000000,3.7,3.9902,3.7,3.901,942,0
+IPWR.US,D,20181126,000000,3.89,3.89,3.251,3.351,23355,0
+IPWR.US,D,20181127,000000,3.5,3.7,3.015,3.1,19274,0
+IPWR.US,D,20181128,000000,3.2,3.5,2.9,2.91,32347,0
+IPWR.US,D,20181129,000000,2.91,3.28,2.871,2.885,9987,0
+IPWR.US,D,20181130,000000,3.029,3.08,2.8,2.9,29366,0
+IPWR.US,D,20181203,000000,3,3.029,2.52,2.901,14625,0
+IPWR.US,D,20181204,000000,2.7,3,2.7,2.9,8086,0
+IPWR.US,D,20181206,000000,2.75,3,2.6,2.703,5433,0
+IPWR.US,D,20181207,000000,3,3.017,2.8,2.83,6258,0
+IPWR.US,D,20181210,000000,2.971,3,2.5,2.52,21123,0
+IPWR.US,D,20181211,000000,2.6,2.732,2.505,2.609,3866,0
+IPWR.US,D,20181212,000000,2.609,2.9,2.521,2.601,12272,0
+IPWR.US,D,20181213,000000,2.7,2.8,2.3,2.45,33950,0
+IPWR.US,D,20181214,000000,2.6,2.899,2.501,2.6,31600,0
+IPWR.US,D,20181217,000000,2.55,2.633,2.415,2.42,18552,0
+IPWR.US,D,20181218,000000,2.5,2.7,2.3,2.625,30381,0
+IPWR.US,D,20181219,000000,2.625,2.6816,2.312,2.35,7685,0
+IPWR.US,D,20181220,000000,2.8,2.8,2.038,2.288,16512,0
+IPWR.US,D,20181221,000000,2.725,2.725,2.2,2.5,10126,0
+IPWR.US,D,20181224,000000,2.5,2.6,2.2,2.5,6900,0
+IPWR.US,D,20181226,000000,2.4,2.85,2.15,2.5,14958,0
+IPWR.US,D,20181227,000000,2.5,2.5,2.205,2.3,12529,0
+IPWR.US,D,20181228,000000,2.3,2.6,2.25,2.52,29302,0
+IPWR.US,D,20181231,000000,2.588,2.766,2.4,2.475,26949,0
+IPWR.US,D,20190102,000000,2.4,3.025,2.4,2.8,11593,0
+IPWR.US,D,20190103,000000,2.85,2.85,2.63,2.7,10028,0
+IPWR.US,D,20190104,000000,2.8,2.8,2.62,2.7,1897,0
+IPWR.US,D,20190107,000000,2.7,3.5,2.6611,3.3,65050,0
+IPWR.US,D,20190108,000000,3.35,3.35,2.829,3.287,15486,0
+IPWR.US,D,20190109,000000,3.1,3.35,2.85,3.3,3709,0
+IPWR.US,D,20190110,000000,3.101,3.4,3.101,3.2,9623,0
+IPWR.US,D,20190111,000000,3.299,3.4,3,3.2,14431,0
+IPWR.US,D,20190114,000000,3.36,3.4,2.92,3.05,8658,0
+IPWR.US,D,20190115,000000,3.2,3.35,3,3.025,13096,0
+IPWR.US,D,20190116,000000,3.113,3.89,3.05,3.476,32058,0
+IPWR.US,D,20190117,000000,3.627,3.81,3.22,3.22,8895,0
+IPWR.US,D,20190118,000000,3.22,3.7,3.22,3.575,4656,0
+IPWR.US,D,20190122,000000,3.753,3.78,3.4,3.698,19563,0
+IPWR.US,D,20190123,000000,3.8,3.89,3.431,3.599,5789,0
+IPWR.US,D,20190124,000000,3.739,3.828,3.4759,3.645,5333,0
+IPWR.US,D,20190125,000000,3.827,3.827,3.5,3.671,2622,0
+IPWR.US,D,20190128,000000,3.501,3.799,3.48,3.644,1354,0
+IPWR.US,D,20190129,000000,3.501,3.75,3.49,3.65,6672,0
+IPWR.US,D,20190130,000000,3.7,3.74,3.5,3.53,12022,0
+IPWR.US,D,20190131,000000,3.69,3.699,3.5,3.518,4216,0
+IPWR.US,D,20190201,000000,3.5,3.651,3.3,3.4,9450,0
+IPWR.US,D,20190204,000000,3.57,3.8,3.31,3.415,8043,0
+IPWR.US,D,20190205,000000,3.6,3.63,3.4,3.401,5164,0
+IPWR.US,D,20190206,000000,3.548,3.548,3.4,3.4,9191,0
+IPWR.US,D,20190207,000000,3.544,3.6,3.4,3.499,5401,0
+IPWR.US,D,20190208,000000,3.4,3.4,3.33,3.33,2368,0
+IPWR.US,D,20190211,000000,3.31,3.507,3.24,3.24,6189,0
+IPWR.US,D,20190212,000000,3.402,3.5,3.2,3.4,1331,0
+IPWR.US,D,20190213,000000,3.5,3.5,3.23,3.3,4305,0
+IPWR.US,D,20190214,000000,3.469,4.5,3.469,3.8,56063,0
+IPWR.US,D,20190215,000000,4.395,6.287,4,5.219,313391,0
+IPWR.US,D,20190219,000000,5.2,5.5,4.2,4.326,78644,0
+IPWR.US,D,20190220,000000,4.3,4.7,4.3,4.4,32764,0
+IPWR.US,D,20190221,000000,4.567,4.699,4.3,4.349,12011,0
+IPWR.US,D,20190222,000000,4.48,4.639,4.3,4.401,10253,0
+IPWR.US,D,20190225,000000,4.45,4.7,4.25,4.5,15055,0
+IPWR.US,D,20190226,000000,4.6,5,4.6,4.6,11447,0
+IPWR.US,D,20190227,000000,4.763,4.8,4.4,4.769,12021,0
+IPWR.US,D,20190228,000000,4.78,4.78,4.5,4.524,8988,0
+IPWR.US,D,20190301,000000,4.5,4.725,4.5,4.65,6516,0
+IPWR.US,D,20190304,000000,4.78,4.78,4.263,4.263,5537,0
+IPWR.US,D,20190305,000000,4.78,4.78,4.302,4.459,4094,0
+IPWR.US,D,20190306,000000,4.35,4.5,4.305,4.403,4409,0
+IPWR.US,D,20190307,000000,4.5,4.5,3.6,4.011,21227,0
+IPWR.US,D,20190308,000000,4.21,4.279,4.1,4.16,5911,0
+IPWR.US,D,20190311,000000,4.3,4.309,3.6,3.855,15477,0
+IPWR.US,D,20190312,000000,4,4.611,4,4.5,24978,0
+IPWR.US,D,20190313,000000,4.698,4.698,4.112,4.121,6250,0
+IPWR.US,D,20190314,000000,4.221,4.305,4.122,4.128,2613,0
+IPWR.US,D,20190315,000000,4.3,4.4726,4.129,4.1348,14501,0
+IPWR.US,D,20190318,000000,4.135,4.31,4,4.1158,4944,0
+IPWR.US,D,20190319,000000,4.18,4.209,3.65,3.916,10604,0
+IPWR.US,D,20190320,000000,4.02,4.02,3.7,3.961,6469,0
+IPWR.US,D,20190321,000000,4.3,4.3,4,4,4209,0
+IPWR.US,D,20190322,000000,4.002,4.3,3.853,4.08,9499,0
+IPWR.US,D,20190325,000000,4.09,4.28,3.865,4.1,2426,0
+IPWR.US,D,20190326,000000,4.28,4.28,3.9,4.001,2428,0
+IPWR.US,D,20190327,000000,4,4.03,3.85,4,5652,0
+IPWR.US,D,20190328,000000,4.1,4.101,3.668,3.669,16974,0
+IPWR.US,D,20190329,000000,3.65,3.797,3.4,3.5,20249,0
+IPWR.US,D,20190401,000000,3.675,4.2,3.675,4.002,23029,0
+IPWR.US,D,20190402,000000,4.19,4.2,3.6,4.101,13546,0
+IPWR.US,D,20190403,000000,4.2,4.45,3.904,4.1922,7565,0
+IPWR.US,D,20190404,000000,4.027,4.3,3.85,4.2,5545,0
+IPWR.US,D,20190405,000000,4.033,4.334,4,4.2,3624,0
+IPWR.US,D,20190408,000000,4.02,4.4,4,4.207,4381,0
+IPWR.US,D,20190409,000000,4.301,4.344,4.1246,4.28,2829,0
+IPWR.US,D,20190410,000000,4.4,4.8,4.4,4.498,21371,0
+IPWR.US,D,20190411,000000,4.68,4.82,4.241,4.453,6026,0
+IPWR.US,D,20190412,000000,4.365,4.478,4.2,4.202,3573,0
+IPWR.US,D,20190415,000000,4.2,4.25,3.939,4.08,10484,0
+IPWR.US,D,20190416,000000,4.2,4.2,3.95,4.095,4476,0
+IPWR.US,D,20190417,000000,5.101,10.1,5.101,8.21,2787533,0
+IPWR.US,D,20190418,000000,6.5,6.6,5.1,6.3,276893,0
+IPWR.US,D,20190422,000000,5.5,5.98,5.3,5.35,66223,0
+IPWR.US,D,20190423,000000,5.3,5.3902,5,5.001,55696,0
+IPWR.US,D,20190424,000000,4.825,5,4.2,4.451,48714,0
+IPWR.US,D,20190425,000000,4.654,4.699,4.2,4.336,24742,0
+IPWR.US,D,20190426,000000,4.297,4.6,4.05,4.5188,31728,0
+IPWR.US,D,20190429,000000,4.5,4.5,4.2,4.39,13390,0
+IPWR.US,D,20190430,000000,4.241,4.39,4,4.25,17323,0
+IPWR.US,D,20190501,000000,4.4,4.4,4.2,4.26,15633,0
+IPWR.US,D,20190502,000000,4.3,4.5,3.608,3.851,34037,0
+IPWR.US,D,20190503,000000,3.7,4.1,3.7,3.912,18810,0
+IPWR.US,D,20190506,000000,4,4.177,3.926,3.926,7820,0
+IPWR.US,D,20190507,000000,4.1,4.179,3.8,4.144,15996,0
+IPWR.US,D,20190508,000000,4.14,4.2,3.7,3.801,21702,0
+IPWR.US,D,20190509,000000,3.8,4.17,3.78,3.799,38790,0
+IPWR.US,D,20190510,000000,3.8,4.1,3.65,4.098,22334,0
+IPWR.US,D,20190513,000000,4.075,4.2,3.7,3.72,26544,0
+IPWR.US,D,20190514,000000,3.9,4.4104,3.75,3.9975,49875,0
+IPWR.US,D,20190515,000000,3.997,4.199,3.85,3.88,9353,0
+IPWR.US,D,20190516,000000,3.9,3.999,3.85,3.8859,6464,0
+IPWR.US,D,20190517,000000,4,4,3.7,3.77,9047,0
+IPWR.US,D,20190520,000000,3.933,3.999,3.75,3.801,4520,0
+IPWR.US,D,20190521,000000,3.9,3.998,3.75,3.949,8644,0
+IPWR.US,D,20190522,000000,3.82,4.2,3.803,3.977,9950,0
+IPWR.US,D,20190523,000000,4.1,4.1,3.85,3.916,3549,0
+IPWR.US,D,20190524,000000,3.9,4.4,3.9,4.03,49753,0
+IPWR.US,D,20190528,000000,4.1,4.25,3.85,4.179,19276,0
+IPWR.US,D,20190529,000000,4.21,4.21,4,4.0189,4939,0
+IPWR.US,D,20190530,000000,4.02,4.4,4.011,4.192,13968,0
+IPWR.US,D,20190531,000000,4.11,4.1721,3.75,3.802,13237,0
+IPWR.US,D,20190603,000000,3.9,3.9,3.5,3.55,14380,0
+IPWR.US,D,20190604,000000,3.7,3.885,3.55,3.63,2838,0
+IPWR.US,D,20190605,000000,3.65,3.65,3.333,3.5,9217,0
+IPWR.US,D,20190606,000000,3.52,3.65,3.35,3.418,2663,0
+IPWR.US,D,20190607,000000,3.57,3.75,3.21,3.56,3712,0
+IPWR.US,D,20190610,000000,3.7,3.7,3.21,3.2811,9569,0
+IPWR.US,D,20190611,000000,3.445,3.5,3.212,3.2185,5227,0
+IPWR.US,D,20190612,000000,3.379,3.4,3.21,3.319,2923,0
+IPWR.US,D,20190613,000000,3.319,3.419,3.2,3.22,1764,0
+IPWR.US,D,20190614,000000,3.381,3.384,3.2,3.25,6292,0
+IPWR.US,D,20190617,000000,3.201,3.6,3.2,3.246,39079,0
+IPWR.US,D,20190618,000000,3.22,3.4,2.712,2.921,12652,0
+IPWR.US,D,20190619,000000,3,3.1,2.9,3.0129,3541,0
+IPWR.US,D,20190620,000000,3.1,3.15,2.9,2.96,4886,0
+IPWR.US,D,20190621,000000,3.109,3.16,3.008,3.1,2823,0
+IPWR.US,D,20190624,000000,3.01,3.3,3,3.232,8259,0
+IPWR.US,D,20190625,000000,3.233,3.375,2.83,3.2979,5199,0
+IPWR.US,D,20190626,000000,3.4,3.4,2.91,3.241,3617,0
+IPWR.US,D,20190627,000000,3.123,3.24,3.123,3.14,1234,0
+IPWR.US,D,20190628,000000,3.18,3.18,2.83,3.1,3657,0
+IPWR.US,D,20190701,000000,3.139,3.15,3,3.071,2513,0
+IPWR.US,D,20190702,000000,3.1,3.1,3.041,3.099,2638,0
+IPWR.US,D,20190703,000000,3,4.9,3,4.025,178624,0
+IPWR.US,D,20190705,000000,4,4,3.5,3.5,16424,0
+IPWR.US,D,20190708,000000,3.7,3.7,3.304,3.485,10219,0
+IPWR.US,D,20190709,000000,3.55,3.746,3.201,3.5085,6226,0
+IPWR.US,D,20190710,000000,3.35,3.9,3.216,3.5,21304,0
+IPWR.US,D,20190711,000000,3.59,3.9,3.301,3.541,9601,0
+IPWR.US,D,20190712,000000,3.603,3.603,3.4,3.4,3684,0
+IPWR.US,D,20190715,000000,3.45,3.517,3.206,3.299,5909,0
+IPWR.US,D,20190716,000000,3.21,3.5,3.206,3.45,4788,0
+IPWR.US,D,20190717,000000,3.45,3.604,3.315,3.501,3967,0
+IPWR.US,D,20190718,000000,3.45,3.728,3.45,3.45,1096,0
+IPWR.US,D,20190719,000000,3.45,3.6,3.45,3.525,6292,0
+IPWR.US,D,20190722,000000,3.45,3.6,3.45,3.6,4342,0
+IPWR.US,D,20190723,000000,3.55,3.55,3.4,3.401,1968,0
+IPWR.US,D,20190724,000000,3.369,3.537,3.1,3.402,5002,0
+IPWR.US,D,20190725,000000,3.343,3.587,3.201,3.45,1572,0
+IPWR.US,D,20190726,000000,3.5,3.6,3.382,3.596,1218,0
+IPWR.US,D,20190729,000000,3.5,3.6,3.45,3.46,3205,0
+IPWR.US,D,20190730,000000,3.4,3.801,3.4,3.78,23508,0
+IPWR.US,D,20190731,000000,3.8,3.928,3.4,3.424,5874,0
+IPWR.US,D,20190801,000000,3.596,3.824,3.454,3.699,8935,0
+IPWR.US,D,20190802,000000,3.899,3.899,3.5,3.699,3209,0
+IPWR.US,D,20190805,000000,3.685,3.685,3.16,3.2988,13116,0
+IPWR.US,D,20190806,000000,3.296,3.463,3.06,3.296,6017,0
+IPWR.US,D,20190807,000000,3.279,3.3,3.081,3.2,4344,0
+IPWR.US,D,20190808,000000,3.275,3.275,3.096,3.096,3077,0
+IPWR.US,D,20190809,000000,3.096,3.25,3.048,3.05,3191,0
+IPWR.US,D,20190812,000000,3.08,3.3,3.08,3.3,9908,0
+IPWR.US,D,20190813,000000,3.3,3.6,3.121,3.296,9411,0
+IPWR.US,D,20190814,000000,3.6,3.6,3.3,3.3,6672,0
+IPWR.US,D,20190815,000000,3.098,3.098,2.2,2.41,43142,0
+IPWR.US,D,20190816,000000,2.5,2.936,2.5,2.808,29411,0
+IPWR.US,D,20190819,000000,3,3.001,2.601,2.8,38555,0
+IPWR.US,D,20190820,000000,2.78,3.41,2.78,3.14,129444,0
+IPWR.US,D,20190821,000000,3.14,3.3,2.91,3.19,36736,0
+IPWR.US,D,20190822,000000,3.19,3.88,3,3.5276,79458,0
+IPWR.US,D,20190823,000000,3.53,3.881,3.53,3.76,52721,0
+IPWR.US,D,20190826,000000,3.6527,4.14,3.41,4.05,130666,0
+IPWR.US,D,20190827,000000,4.08,4.4999,3.655,4,70303,0
+IPWR.US,D,20190828,000000,3.7315,4.0085,3.7101,3.9599,11461,0
+IPWR.US,D,20190829,000000,3.7899,4,3.71,3.795,50761,0
+IPWR.US,D,20190830,000000,3.94,4.22,3.7601,3.9194,106477,0
+IPWR.US,D,20190903,000000,3.97,3.97,3.62,3.84,45132,0
+IPWR.US,D,20190904,000000,3.8,3.986,3.6018,3.96,48058,0
+IPWR.US,D,20190905,000000,3.99,4.3283,3.86,4.15,63228,0
+IPWR.US,D,20190906,000000,4.1,4.1145,3.92,3.95,27487,0
+IPWR.US,D,20190909,000000,4.21,4.21,3.89,3.96,11745,0
+IPWR.US,D,20190910,000000,3.97,4.43,3.81,4.2101,84360,0
+IPWR.US,D,20190911,000000,4.25,4.7969,4.1201,4.65,67847,0
+IPWR.US,D,20190912,000000,4.77,5.23,4.34,4.64,81556,0
+IPWR.US,D,20190913,000000,4.6,4.68,4.3,4.39,19030,0
+IPWR.US,D,20190916,000000,4.49,4.96,4.4,4.78,53175,0
+IPWR.US,D,20190917,000000,4.68,4.92,4.37,4.45,36376,0
+IPWR.US,D,20190918,000000,4.7,4.7,4.4701,4.68,11354,0
+IPWR.US,D,20190919,000000,4.69,5,4.47,4.64,48827,0
+IPWR.US,D,20190920,000000,4.6,4.79,4.52,4.7,16956,0
+IPWR.US,D,20190923,000000,4.7,4.7,3.9812,3.9812,27632,0
+IPWR.US,D,20190924,000000,4.46,4.97,3.0101,3.26,407151,0
+IPWR.US,D,20190925,000000,3.05,3.23,2.67,2.77,70514,0
+IPWR.US,D,20190926,000000,2.73,2.95,2.73,2.8624,21868,0
+IPWR.US,D,20190927,000000,2.7508,2.77,2.58,2.68,28226,0
+IPWR.US,D,20190930,000000,2.56,2.79,2.54,2.79,14362,0
+IPWR.US,D,20191001,000000,2.77,3.04,2.65,2.65,29153,0
+IPWR.US,D,20191002,000000,2.87,2.99,2.62,2.75,25437,0
+IPWR.US,D,20191003,000000,2.7196,2.85,2.61,2.73,5075,0
+IPWR.US,D,20191004,000000,2.73,2.8201,2.73,2.75,2404,0
+IPWR.US,D,20191007,000000,2.78,2.8,2.6,2.62,6406,0
+IPWR.US,D,20191008,000000,2.64,2.6676,2.56,2.6,5821,0
+IPWR.US,D,20191009,000000,2.63,2.63,2.42,2.43,3382,0
+IPWR.US,D,20191010,000000,2.4218,2.4218,1.82,1.97,88782,0
+IPWR.US,D,20191011,000000,2.03,2.18,1.85,2.18,61664,0
+IPWR.US,D,20191014,000000,2.13,3.48,1.9536,2.85,728898,0
+IPWR.US,D,20191015,000000,2.8,2.85,2.14,2.25,264374,0
+IPWR.US,D,20191016,000000,4.05,5.5,2.5,2.75,5603808,0
+IPWR.US,D,20191017,000000,2.68,2.68,2.26,2.32,348558,0
+IPWR.US,D,20191018,000000,2.44,3.18,2.4301,2.98,778349,0
+IPWR.US,D,20191021,000000,3.2,3.44,2.8,2.93,307406,0
+IPWR.US,D,20191022,000000,2.91,2.95,2.56,2.76,127306,0
+IPWR.US,D,20191023,000000,2.68,3.33,2.61,3.21,278602,0
+IPWR.US,D,20191024,000000,3.19,3.65,2.91,3.14,331325,0
+IPWR.US,D,20191025,000000,3.12,3.25,2.86,3,113599,0
+IPWR.US,D,20191028,000000,2.91,2.99,2.81,2.85,112609,0
+IPWR.US,D,20191029,000000,2.86,2.87,2.59,2.6,159846,0
+IPWR.US,D,20191030,000000,2.7,2.9698,2.62,2.9,120525,0
+IPWR.US,D,20191031,000000,2.88,2.89,2.73,2.78,61588,0
+IPWR.US,D,20191101,000000,2.83,2.9,2.69,2.77,113730,0
+IPWR.US,D,20191104,000000,2.8,2.94,2.75,2.81,52214,0
+IPWR.US,D,20191105,000000,2.79,2.84,2.65,2.66,73207,0
+IPWR.US,D,20191106,000000,2.71,2.71,2.52,2.545,67700,0
+IPWR.US,D,20191107,000000,2.52,2.52,2.26,2.31,102446,0
+IPWR.US,D,20191108,000000,2,2.3,1.88,2.24,86834,0
+IPWR.US,D,20191111,000000,2.2,2.2988,2.2,2.27,19059,0
+IPWR.US,D,20191112,000000,2.25,2.59,2.25,2.3,59990,0
+IPWR.US,D,20191113,000000,2.26,2.37,2.26,2.3292,44745,0
+IPWR.US,D,20191114,000000,2.4,2.41,2.3101,2.32,47603,0
+IPWR.US,D,20191115,000000,2.55,2.63,2.41,2.47,57168,0
+IPWR.US,D,20191118,000000,2.4,2.44,2.1,2.29,55662,0
+IPWR.US,D,20191119,000000,2.26,2.3,2.13,2.3,23878,0
+IPWR.US,D,20191120,000000,2.25,2.42,2.21,2.29,38998,0
+IPWR.US,D,20191121,000000,2.29,2.8,2.2899,2.7463,168856,0
+IPWR.US,D,20191122,000000,2.8,2.84,2.4121,2.76,71678,0
+IPWR.US,D,20191125,000000,2.88,2.9,2.73,2.78,30137,0
+IPWR.US,D,20191126,000000,2.76,2.89,2.66,2.76,21622,0
+IPWR.US,D,20191127,000000,2.9,2.9,2.6099,2.7301,18372,0
+IPWR.US,D,20191129,000000,2.84,2.88,2.61,2.61,22824,0
+IPWR.US,D,20191202,000000,2.62,2.6847,2.5,2.597,21293,0
+IPWR.US,D,20191203,000000,2.6297,2.7899,2.35,2.36,155045,0
+IPWR.US,D,20191204,000000,2.45,2.62,2.4379,2.51,29084,0
+IPWR.US,D,20191205,000000,2.55,2.734,2.4409,2.56,28599,0
+IPWR.US,D,20191206,000000,2.71,2.71,2.45,2.46,10604,0
+IPWR.US,D,20191209,000000,2.46,2.56,2.17,2.46,23045,0
+IPWR.US,D,20191210,000000,2.4099,2.95,2.4,2.74,156324,0
+IPWR.US,D,20191211,000000,2.8,2.89,2.55,2.6999,36444,0
+IPWR.US,D,20191212,000000,2.6,2.65,2.35,2.41,83643,0
+IPWR.US,D,20191213,000000,2.47,2.58,2.42,2.46,22047,0
+IPWR.US,D,20191216,000000,2.36,2.54,2.29,2.37,35735,0
+IPWR.US,D,20191217,000000,2.37,2.41,2.32,2.37,14068,0
+IPWR.US,D,20191218,000000,2.32,2.53,2.32,2.43,45793,0
+IPWR.US,D,20191219,000000,2.41,2.57,2.41,2.44,27236,0
+IPWR.US,D,20191220,000000,2.4,2.52,2.4,2.48,17159,0
+IPWR.US,D,20191223,000000,2.39,2.4783,2.37,2.37,23682,0
+IPWR.US,D,20191224,000000,2.42,2.481,2.4,2.4,7666,0
+IPWR.US,D,20191226,000000,2.55,2.55,2.31,2.33,35940,0
+IPWR.US,D,20191227,000000,2.37,2.37,2.23,2.24,42001,0
+IPWR.US,D,20191230,000000,2.23,2.3,2.12,2.14,68645,0
+IPWR.US,D,20191231,000000,2.14,2.36,2.02,2.3,71279,0
+IPWR.US,D,20200102,000000,2.33,2.55,2.3,2.43,121808,0
+IPWR.US,D,20200103,000000,2.51,2.51,2.35,2.44,18712,0
+IPWR.US,D,20200106,000000,2.39,2.4999,2.35,2.35,21923,0
+IPWR.US,D,20200107,000000,2.341,2.49,2.341,2.43,11212,0
+IPWR.US,D,20200108,000000,2.46,2.641,2.4095,2.45,111441,0
+IPWR.US,D,20200109,000000,2.55,2.55,2.3648,2.44,45695,0
+IPWR.US,D,20200110,000000,2.4601,2.48,2.3387,2.39,37515,0
+IPWR.US,D,20200113,000000,2.37,2.4265,2.3,2.4,10336,0
+IPWR.US,D,20200114,000000,2.35,2.419,2.3303,2.36,17805,0
+IPWR.US,D,20200115,000000,2.3501,2.4,2.34,2.38,15641,0
+IPWR.US,D,20200116,000000,2.43,2.55,2.402,2.51,46087,0
+IPWR.US,D,20200117,000000,2.55,2.71,2.5326,2.59,115672,0
+IPWR.US,D,20200121,000000,2.7413,2.75,2.45,2.465,24854,0
+IPWR.US,D,20200122,000000,2.59,2.59,2.41,2.41,19760,0
+IPWR.US,D,20200123,000000,2.3887,2.551,2.3887,2.5,12476,0
+IPWR.US,D,20200124,000000,2.5001,2.51,2.35,2.38,19332,0
+IPWR.US,D,20200127,000000,2.46,2.4618,2.35,2.35,15040,0
+IPWR.US,D,20200128,000000,2.4318,2.4318,2.4,2.4,1679,0
+IPWR.US,D,20200129,000000,2.4,2.4,2.36,2.36,3041,0
+IPWR.US,D,20200130,000000,2.3585,2.36,2.27,2.28,8976,0
+IPWR.US,D,20200131,000000,2.28,2.314,2.16,2.314,10090,0
+IPWR.US,D,20200203,000000,2.28,2.3,2.25,2.25,4604,0
+IPWR.US,D,20200204,000000,2.23,2.6956,2.23,2.53,158703,0
+IPWR.US,D,20200205,000000,2.42,2.5387,2.38,2.48,40626,0
+IPWR.US,D,20200206,000000,2.49,2.53,2.43,2.505,34416,0
+IPWR.US,D,20200207,000000,2.54,2.95,2.38,2.6,271853,0
+IPWR.US,D,20200210,000000,2.54,2.54,2.41,2.5,36177,0
+IPWR.US,D,20200211,000000,2.36,2.54,2.36,2.5,9885,0
+IPWR.US,D,20200212,000000,2.46,2.7,2.45,2.59,21997,0
+IPWR.US,D,20200213,000000,2.5299,2.57,2.48,2.55,7033,0
+IPWR.US,D,20200214,000000,2.5,3.1699,2.4901,2.7776,325549,0
+IPWR.US,D,20200218,000000,2.85,2.909,2.66,2.79,80241,0
+IPWR.US,D,20200219,000000,2.7806,3.1,2.71,3.0395,116457,0
+IPWR.US,D,20200220,000000,2.9,2.95,2.7,2.89,55434,0
+IPWR.US,D,20200221,000000,2.96,2.96,2.68,2.79,21447,0
+IPWR.US,D,20200224,000000,2.59,2.79,2.5,2.6638,28754,0
+IPWR.US,D,20200225,000000,2.6209,2.6209,2.45,2.45,35819,0
+IPWR.US,D,20200226,000000,2.39,2.48,2.35,2.36,32027,0
+IPWR.US,D,20200227,000000,2.35,2.3999,2.18,2.28,29438,0
+IPWR.US,D,20200228,000000,2.21,2.286,2.2,2.22,13076,0
+IPWR.US,D,20200302,000000,2.29,2.45,2.25,2.4401,53344,0
+IPWR.US,D,20200303,000000,2.3601,2.5699,2.3601,2.51,69628,0
+IPWR.US,D,20200304,000000,2.55,2.6,2.4177,2.52,10340,0
+IPWR.US,D,20200305,000000,2.51,2.51,2.3909,2.51,8751,0
+IPWR.US,D,20200306,000000,2.41,2.4459,2.3401,2.4,4816,0
+IPWR.US,D,20200309,000000,2.4,2.4,2.14,2.14,10076,0
+IPWR.US,D,20200310,000000,2.219,2.39,2.12,2.1501,32273,0
+IPWR.US,D,20200311,000000,2.205,2.24,1.863,2.05,16679,0
+IPWR.US,D,20200312,000000,2.01,2.04,1.83,2.04,16607,0
+IPWR.US,D,20200313,000000,1.96,1.96,1.6881,1.75,17455,0
+IPWR.US,D,20200316,000000,1.45,1.73,1.08,1.58,9782,0
+IPWR.US,D,20200317,000000,1.74,1.74,1.6,1.61,18799,0
+IPWR.US,D,20200318,000000,1.64,1.64,1.56,1.56,11990,0
+IPWR.US,D,20200319,000000,1.62,1.62,1.56,1.56,16654,0
+IPWR.US,D,20200320,000000,1.6,1.61,1.57,1.58,2378,0
+IPWR.US,D,20200323,000000,1.57,1.6021,1.53,1.53,5068,0
+IPWR.US,D,20200324,000000,1.56,2.19,1.56,2.0952,42612,0
+IPWR.US,D,20200325,000000,2.48,2.49,1.9,1.9909,67782,0
+IPWR.US,D,20200326,000000,1.9,2.2839,1.89,2,18742,0
+IPWR.US,D,20200327,000000,1.955,1.9904,1.89,1.9601,14051,0
+IPWR.US,D,20200330,000000,2,2,1.89,1.98,3355,0
+IPWR.US,D,20200331,000000,1.89,1.9536,1.89,1.94,4340,0
+IPWR.US,D,20200401,000000,1.89,1.9102,1.89,1.8938,5045,0
+IPWR.US,D,20200402,000000,1.89,1.9372,1.8,1.8,7035,0
+IPWR.US,D,20200403,000000,1.8072,1.89,1.8,1.8,3301,0
+IPWR.US,D,20200406,000000,1.92,1.92,1.81,1.89,3030,0
+IPWR.US,D,20200407,000000,1.91,1.97,1.91,1.94,9446,0
+IPWR.US,D,20200408,000000,1.9,1.91,1.9,1.91,1373,0
+IPWR.US,D,20200409,000000,1.9401,2.08,1.9,2.02,31223,0
+IPWR.US,D,20200413,000000,2.16,2.5,2.16,2.37,125750,0
+IPWR.US,D,20200414,000000,2.5,2.6597,2.32,2.4999,126477,0
+IPWR.US,D,20200415,000000,2.23,2.4,2.02,2.06,55511,0
+IPWR.US,D,20200416,000000,2.23,2.23,1.96,1.96,17771,0
+IPWR.US,D,20200417,000000,1.97,2.15,1.85,1.99,19558,0
+IPWR.US,D,20200420,000000,1.92,2.0784,1.92,1.99,11856,0
+IPWR.US,D,20200421,000000,2.041,2.041,1.84,1.91,15495,0
+IPWR.US,D,20200422,000000,1.85,1.9865,1.85,1.94,9890,0
+IPWR.US,D,20200423,000000,1.82,1.93,1.77,1.9,8840,0
+IPWR.US,D,20200424,000000,1.93,2.72,1.8112,2.54,826956,0
+IPWR.US,D,20200427,000000,2.14,2.24,1.9,2.05,320795,0
+IPWR.US,D,20200428,000000,2.08,2.08,1.9,2,88452,0
+IPWR.US,D,20200429,000000,1.93,2.02,1.9,1.9,75931,0
+IPWR.US,D,20200430,000000,1.91,2.12,1.91,2,178189,0
+IPWR.US,D,20200501,000000,2,2,1.9034,1.93,54726,0
+IPWR.US,D,20200504,000000,2,2.1495,1.99,2,77125,0
+IPWR.US,D,20200505,000000,2.19,2.35,2.045,2.25,252268,0
+IPWR.US,D,20200506,000000,2.22,2.2525,2.08,2.08,44183,0
+IPWR.US,D,20200507,000000,2.06,2.16,2,2.09,28905,0
+IPWR.US,D,20200508,000000,2.0539,2.16,2.0078,2.07,17676,0
+IPWR.US,D,20200511,000000,2,2.11,2,2.06,12545,0
+IPWR.US,D,20200512,000000,2.05,2.16,2.01,2.0102,32950,0
+IPWR.US,D,20200513,000000,2,2.12,2,2.09,24359,0
+IPWR.US,D,20200514,000000,2.15,2.15,2.02,2.02,8447,0
+IPWR.US,D,20200515,000000,2.07,2.09,2.02,2.04,9162,0
+IPWR.US,D,20200518,000000,2.1,2.1,1.87,1.99,29397,0
+IPWR.US,D,20200519,000000,2.01,2.0212,1.93,2.01,16780,0
+IPWR.US,D,20200520,000000,1.96,2,1.92,1.92,29336,0
+IPWR.US,D,20200521,000000,1.99,1.99,1.9,1.9,16439,0
+IPWR.US,D,20200522,000000,1.89,1.97,1.88,1.925,9672,0
+IPWR.US,D,20200526,000000,1.92,1.9761,1.9198,1.95,4557,0
+IPWR.US,D,20200527,000000,1.95,2.09,1.9296,2.0899,152662,0
+IPWR.US,D,20200528,000000,2.44,2.5541,2.1,2.22,237533,0
+IPWR.US,D,20200529,000000,2.29,2.35,2.1,2.17,45878,0
+IPWR.US,D,20200601,000000,2.08,2.3,2.07,2.26,36092,0
+IPWR.US,D,20200602,000000,2.24,2.24,2.07,2.18,41275,0
+IPWR.US,D,20200603,000000,2.22,2.43,2.09,2.32,77576,0
+IPWR.US,D,20200604,000000,2.2101,2.55,2.2,2.4996,75216,0
+IPWR.US,D,20200605,000000,2.51,2.59,2.42,2.47,60497,0
+IPWR.US,D,20200608,000000,2.52,2.695,2.47,2.6363,60653,0
+IPWR.US,D,20200609,000000,2.6,2.75,2.45,2.71,54299,0
+IPWR.US,D,20200610,000000,2.75,5.65,2.31,4,545326,0
+IPWR.US,D,20200611,000000,3.85,6.86,3.72,4.63,800577,0
+IPWR.US,D,20200612,000000,4.89,5.6,4.7,5.4,213748,0
+IPWR.US,D,20200615,000000,5.42,5.425,4.76,4.97,130430,0
+IPWR.US,D,20200616,000000,4.99,6.1,4.8001,5.85,184144,0
+IPWR.US,D,20200617,000000,5.97,5.97,5.5,5.57,87192,0
+IPWR.US,D,20200618,000000,5.51,5.5353,5.18,5.4,52077,0
+IPWR.US,D,20200619,000000,5.4,6.14,5.4,5.77,125956,0
+IPWR.US,D,20200622,000000,5.83,6.29,5.65,5.75,117926,0
+IPWR.US,D,20200623,000000,5.91,6.4,5.4,5.68,58998,0
+IPWR.US,D,20200624,000000,5.76,5.7999,5.35,5.72,40946,0
+IPWR.US,D,20200625,000000,5.69,5.8907,5.57,5.79,16973,0
+IPWR.US,D,20200626,000000,5.79,5.79,5.5,5.69,23720,0
+IPWR.US,D,20200629,000000,5.56,5.89,5.5501,5.68,36718,0
+IPWR.US,D,20200630,000000,5.76,6.6,5.7534,6.53,264696,0
+IPWR.US,D,20200701,000000,6.58,9.12,6.54,6.81,956025,0
+IPWR.US,D,20200702,000000,6.78,6.85,5.61,5.8,137124,0
+IPWR.US,D,20200706,000000,5.7,6.9699,5.32,6.81,247408,0
+IPWR.US,D,20200707,000000,6.44,6.903,6.16,6.42,119091,0
+IPWR.US,D,20200708,000000,6.29,6.6938,5.83,5.89,56713,0
+IPWR.US,D,20200709,000000,6,6.24,5.35,6.12,101739,0
+IPWR.US,D,20200710,000000,6.07,6.36,5.66,6.25,59238,0
+IPWR.US,D,20200713,000000,6.25,6.75,5.85,5.85,79188,0
+IPWR.US,D,20200714,000000,5.9,6.43,5.9,6,30748,0
+IPWR.US,D,20200715,000000,6.25,6.98,6.25,6.82,95727,0
+IPWR.US,D,20200716,000000,6.92,6.96,6.7,6.82,70529,0
+IPWR.US,D,20200717,000000,6.96,8.45,6.94,7.43,141228,0
+IPWR.US,D,20200720,000000,8,8.4,7.1737,7.43,112487,0
+IPWR.US,D,20200721,000000,7.53,7.635,7.1952,7.39,27830,0
+IPWR.US,D,20200722,000000,7.43,8,7.28,7.82,53371,0
+IPWR.US,D,20200723,000000,7.9,8.4999,7.8,7.88,76391,0
+IPWR.US,D,20200724,000000,7.87,8.45,7.25,7.76,40886,0
+IPWR.US,D,20200727,000000,8,8.0062,7.512,7.56,22814,0
+IPWR.US,D,20200728,000000,7.6,8.04,7.57,7.91,25572,0
+IPWR.US,D,20200729,000000,8.03,9,7.71,8.55,124140,0
+IPWR.US,D,20200730,000000,8.6,10.555,8.6,10.5,208686,0
+IPWR.US,D,20200731,000000,10.55,10.92,8.76,9.12,158498,0
+IPWR.US,D,20200803,000000,8.98,9.5,8.25,8.25,170712,0
+IPWR.US,D,20200804,000000,8.08,8.8099,7.48,7.92,62057,0
+IPWR.US,D,20200805,000000,7.92,8.47,7.83,7.89,51780,0
+IPWR.US,D,20200806,000000,8.1,8.1,6.92,7.19,56352,0
+IPWR.US,D,20200807,000000,7.35,7.5,6.5,7.01,91393,0
+IPWR.US,D,20200810,000000,7.66,7.71,6.5942,7,108178,0
+IPWR.US,D,20200811,000000,7,7.14,6.645,6.66,35476,0
+IPWR.US,D,20200812,000000,6.79,6.9,6.4,6.7,38226,0
+IPWR.US,D,20200813,000000,6.7,7.01,6.53,6.81,31015,0
+IPWR.US,D,20200814,000000,7.01,7.6409,6.91,7.55,86785,0
+IPWR.US,D,20200817,000000,7.55,8.0933,7.3631,7.9,68113,0
+IPWR.US,D,20200818,000000,7.91,7.91,7.41,7.45,41546,0
+IPWR.US,D,20200819,000000,7.63,7.8799,7.25,7.49,49658,0
+IPWR.US,D,20200820,000000,7.48,7.79,7.26,7.58,18313,0
+IPWR.US,D,20200821,000000,7.5,7.63,6.7,6.745,45364,0
+IPWR.US,D,20200824,000000,6.92,7.26,6,6.49,49154,0
+IPWR.US,D,20200825,000000,6.4,6.49,6.1,6.415,20146,0
+IPWR.US,D,20200826,000000,6.43,6.62,6.2101,6.33,30301,0
+IPWR.US,D,20200827,000000,6.33,6.5286,6,6.15,24114,0
+IPWR.US,D,20200828,000000,6.12,6.29,6.0101,6.07,24004,0
+IPWR.US,D,20200831,000000,6.01,6.0501,5.69,5.93,54622,0
+IPWR.US,D,20200901,000000,5.88,5.93,5.7116,5.8858,18229,0
+IPWR.US,D,20200902,000000,5.99,6.15,5.7,5.9125,79140,0
+IPWR.US,D,20200903,000000,6,6.0507,5.3755,5.6,55092,0
+IPWR.US,D,20200904,000000,5.49,5.5,5.25,5.27,29128,0
+IPWR.US,D,20200908,000000,5.27,5.27,4.81,5.05,74934,0
+IPWR.US,D,20200909,000000,5.12,5.55,4.9501,5.5203,28414,0
+IPWR.US,D,20200910,000000,5.52,5.76,5.47,5.51,30112,0
+IPWR.US,D,20200911,000000,5.53,5.59,5.08,5.2,21922,0
+IPWR.US,D,20200914,000000,5.2,5.9534,5.11,5.61,43283,0
+IPWR.US,D,20200915,000000,5.6001,5.8999,5.39,5.39,28470,0
+IPWR.US,D,20200916,000000,5.41,6.69,5.41,6.31,51264,0
+IPWR.US,D,20200917,000000,5.99,6.6253,5.7001,6.16,14129,0
+IPWR.US,D,20200918,000000,6.03,6.49,6,6.29,49605,0
+IPWR.US,D,20200921,000000,6.25,6.36,5.6374,5.81,14895,0
+IPWR.US,D,20200922,000000,5.8,5.83,5.63,5.65,10112,0
+IPWR.US,D,20200923,000000,5.76,6.75,5.65,5.9,128488,0
+IPWR.US,D,20200924,000000,6.11,6.9699,6,6.76,257023,0
+IPWR.US,D,20200925,000000,6.59,7.42,6.22,6.3,100323,0
+IPWR.US,D,20200928,000000,6.54,7.21,6.3,6.3,27192,0
+IPWR.US,D,20200929,000000,6.45,6.6675,5.9,6.11,38473,0
+IPWR.US,D,20200930,000000,6.11,6.4,6,6.2,31922,0
+IPWR.US,D,20201001,000000,6.24,6.4497,6.12,6.12,9699,0
+IPWR.US,D,20201002,000000,6.03,6.1475,5.93,6.1,11799,0
+IPWR.US,D,20201005,000000,6.05,6.6999,5.9657,6.49,70119,0
+IPWR.US,D,20201006,000000,6.59,7.2485,6.49,6.49,50624,0
+IPWR.US,D,20201007,000000,6.61,7.15,6.61,6.94,26078,0
+IPWR.US,D,20201008,000000,7.1,7.1999,6.6945,6.86,29534,0
+IPWR.US,D,20201009,000000,6.89,7.1,6.76,7.1,11537,0
+IPWR.US,D,20201012,000000,7.09,7.4039,6.88,7.37,24285,0
+IPWR.US,D,20201013,000000,7.4,7.41,6.9,6.9,18497,0
+IPWR.US,D,20201014,000000,7.03,7.03,6.2869,6.3,31697,0
+IPWR.US,D,20201015,000000,6.3,6.5899,5.9914,6.3,12309,0
+IPWR.US,D,20201016,000000,6.47,6.9841,6.45,6.45,26464,0
+IPWR.US,D,20201019,000000,6.7,6.97,6,6,34909,0
+IPWR.US,D,20201020,000000,6.37,6.5199,6.03,6.135,19478,0
+IPWR.US,D,20201021,000000,6.23,6.23,5.75,5.9166,18304,0
+IPWR.US,D,20201022,000000,5.83,5.905,5.65,5.79,23774,0
+IPWR.US,D,20201023,000000,5.8,5.93,5.75,5.855,5132,0
+IPWR.US,D,20201026,000000,5.95,5.95,5.75,5.77,12775,0
+IPWR.US,D,20201027,000000,5.85,5.9432,5.65,5.66,16709,0
+IPWR.US,D,20201028,000000,5.75,5.8894,5.25,5.4283,20459,0
+IPWR.US,D,20201029,000000,5.55,6.42,5.32,5.68,132130,0
+IPWR.US,D,20201030,000000,5.87,5.8881,5.3346,5.47,22182,0
+IPWR.US,D,20201102,000000,5.4,5.8434,5.4,5.5,21236,0
+IPWR.US,D,20201103,000000,5.7835,5.7938,5.51,5.6,15761,0
+IPWR.US,D,20201104,000000,5.65,5.8245,5.55,5.55,15856,0
+IPWR.US,D,20201105,000000,5.68,6.15,5.5016,5.95,18796,0
+IPWR.US,D,20201106,000000,6.17,6.17,5.84,5.98,11392,0
+IPWR.US,D,20201109,000000,6.37,6.37,5.5679,5.81,18517,0
+IPWR.US,D,20201110,000000,5.9,6.17,5.53,6.09,19700,0
+IPWR.US,D,20201111,000000,6.14,6.51,5.8104,6.51,38594,0
+IPWR.US,D,20201112,000000,6.6,6.8,5.92,6.1,32821,0
+IPWR.US,D,20201113,000000,6,6.51,5.6,5.6,146511,0
+IPWR.US,D,20201116,000000,6.17,6.3,5.75,5.93,81398,0
+IPWR.US,D,20201117,000000,6.15,6.735,5.9817,6.54,113532,0
+IPWR.US,D,20201118,000000,6.8,8.71,6.52,6.6,1644597,0
+IPWR.US,D,20201119,000000,6.25,7.95,6.13,7.9,439639,0
+IPWR.US,D,20201120,000000,7.18,8.1956,7.1301,7.74,249017,0
+IPWR.US,D,20201123,000000,7.28,9.59,7.06,9.59,310027,0
+IPWR.US,D,20201124,000000,10.71,11.74,8.57,9.28,345937,0
+IPWR.US,D,20201125,000000,9.28,9.37,8.37,9,82258,0
+IPWR.US,D,20201127,000000,9,10.5,8.77,9.88,91310,0
+IPWR.US,D,20201130,000000,10,10.2,8.4108,8.99,114922,0
+IPWR.US,D,20201201,000000,8.53,8.9288,7.85,7.99,96422,0
+IPWR.US,D,20201202,000000,7.87,8.6,7.86,8.08,91986,0
+IPWR.US,D,20201203,000000,8,8.3629,7.87,7.99,54105,0
+IPWR.US,D,20201204,000000,8,8.3499,7.7,7.98,86826,0
+IPWR.US,D,20201207,000000,8.04,8.3,7.7,7.82,109661,0
+IPWR.US,D,20201208,000000,7.7,8.2,7.51,7.95,56363,0
+IPWR.US,D,20201209,000000,8.5,8.5,7.56,7.6,90924,0
+IPWR.US,D,20201210,000000,7.56,7.8435,7.36,7.59,26830,0
+IPWR.US,D,20201211,000000,7.51,7.5437,7.36,7.4,23295,0
+IPWR.US,D,20201214,000000,7.34,7.8,7.26,7.61,54997,0
+IPWR.US,D,20201215,000000,7.72,8.48,7.72,8.43,47945,0
+IPWR.US,D,20201216,000000,8.58,8.8042,8.05,8.21,49744,0
+IPWR.US,D,20201217,000000,8.15,8.38,7.78,7.87,32965,0
+IPWR.US,D,20201218,000000,7.94,8.21,7.7459,8.02,69871,0
+IPWR.US,D,20201221,000000,7.88,8.23,7.5647,7.9,104442,0
+IPWR.US,D,20201222,000000,8,8.03,7.4,7.88,68726,0
+IPWR.US,D,20201223,000000,8.25,9.6199,8.15,9.58,149974,0
+IPWR.US,D,20201224,000000,9.5,9.9,9.03,9.8999,69754,0
+IPWR.US,D,20201228,000000,10,10.0498,8.846,8.9,99871,0
+IPWR.US,D,20201229,000000,8.7,8.8652,7.8741,8.04,100407,0
+IPWR.US,D,20201230,000000,8.01,8.95,8.01,8.78,62114,0
+IPWR.US,D,20201231,000000,8.88,9.05,8.17,8.17,64089,0
+IPWR.US,D,20210104,000000,8.31,8.75,7.8749,8.04,100645,0
+IPWR.US,D,20210105,000000,8.04,8.59,7.88,8.34,53702,0
+IPWR.US,D,20210106,000000,8.35,8.9591,7.61,7.61,111070,0
+IPWR.US,D,20210107,000000,8,8.71,8,8.5,126200,0
+IPWR.US,D,20210108,000000,8.83,8.9672,7.97,8.12,115097,0
+IPWR.US,D,20210111,000000,8.02,8.3899,7.89,8.03,54667,0
+IPWR.US,D,20210112,000000,8.05,8.78,8.03,8.25,212975,0
+IPWR.US,D,20210113,000000,8.39,8.8792,8.26,8.51,191657,0
+IPWR.US,D,20210114,000000,8.44,11,8.3501,8.65,1290971,0
+IPWR.US,D,20210115,000000,9.023,9.75,8.78,9,615550,0
+IPWR.US,D,20210119,000000,9.52,10.08,8.75,9.87,563847,0
+IPWR.US,D,20210120,000000,9.88,9.9899,8.94,9.11,202370,0
+IPWR.US,D,20210121,000000,12.54,17,12.06,13.17,9435400,0
+IPWR.US,D,20210122,000000,12.32,14.4,12.06,14,1040468,0
+IPWR.US,D,20210125,000000,15.5,20.888,15,20.74,2167835,0
+IPWR.US,D,20210126,000000,19.85,23.41,18.0001,18.3,1456438,0
+IPWR.US,D,20210127,000000,16.13,19.66,14.25,16.37,890562,0
+IPWR.US,D,20210128,000000,17.4462,17.4462,14,15.36,632587,0
+IPWR.US,D,20210129,000000,15.44,17.9,15.26,17.12,472645,0
+IPWR.US,D,20210201,000000,17.17,17.17,15.32,15.79,366912,0
+IPWR.US,D,20210202,000000,16.25,18.48,16.25,17.5,467117,0
+IPWR.US,D,20210203,000000,21.5,24.95,20.08,21.21,2537252,0
+IPWR.US,D,20210204,000000,20.5,23.8429,19.5,22.37,994498,0
+IPWR.US,D,20210205,000000,21.5,22.5,20.6301,22.47,694721,0
+IPWR.US,D,20210208,000000,22,22.04,20.5,20.7,452973,0
+IPWR.US,D,20210209,000000,19,21.2,18,19.9,2595964,0
+IPWR.US,D,20210210,000000,20,22.8778,19.25,21.45,1388635,0
+IPWR.US,D,20210211,000000,21.7,21.9999,18.9035,19.45,558392,0
+IPWR.US,D,20210212,000000,19.58,22.0999,19.45,21.49,575483,0
+IPWR.US,D,20210216,000000,22.12,22.19,19.5,19.81,646244,0
+IPWR.US,D,20210217,000000,19.85,20.18,18.05,19.52,614638,0
+IPWR.US,D,20210218,000000,18.88,19.25,17.34,17.98,499392,0
+IPWR.US,D,20210219,000000,18.13,20.1222,18.1,19,533702,0
+IPWR.US,D,20210222,000000,18.42,19.355,17.01,17.25,398591,0
+IPWR.US,D,20210223,000000,16.66,19.2999,16.055,17.5,979911,0
+IPWR.US,D,20210224,000000,17.16,18.9,16.52,17.68,410221,0
+IPWR.US,D,20210225,000000,17.68,17.7526,16.1702,16.76,386077,0
+IPWR.US,D,20210226,000000,16.59,17.66,15.42,17.17,384720,0
+IPWR.US,D,20210301,000000,17.95,18.78,17.5,18.4,426599,0
+IPWR.US,D,20210302,000000,18.36,18.48,17.05,17.05,177098,0
+IPWR.US,D,20210303,000000,17.46,17.65,15.85,16.26,525948,0
+IPWR.US,D,20210304,000000,16.78,18.43,13.54,15.17,1426396,0
+IPWR.US,D,20210305,000000,15.35,16.7,12.4001,15.84,787901,0
+IPWR.US,D,20210308,000000,16.16,17.62,15.2,16.26,706591,0
+IPWR.US,D,20210309,000000,16.12,17.4499,16.0501,16.59,517167,0
+IPWR.US,D,20210310,000000,17.05,18.85,15.6,16.02,1835754,0
+IPWR.US,D,20210311,000000,16.7,17.2099,16.01,16.98,511264,0
+IPWR.US,D,20210312,000000,16.19,16.73,15.66,16.27,292595,0
+IPWR.US,D,20210315,000000,16.08,16.85,15.76,16.27,275193,0
+IPWR.US,D,20210316,000000,16.31,16.4787,14.415,14.89,520391,0
+IPWR.US,D,20210317,000000,14.39,16.44,14.1,15.57,329783,0
+IPWR.US,D,20210318,000000,14.96,15.05,13.95,14.48,460683,0
+IPWR.US,D,20210319,000000,14.17,15.78,13.44,15.12,403613,0
+IPWR.US,D,20210322,000000,15.24,15.35,14.08,14.6,334137,0
+IPWR.US,D,20210323,000000,14.36,14.56,12.81,12.85,342918,0
+IPWR.US,D,20210324,000000,13.45,13.9699,11.77,11.86,308517,0
+IPWR.US,D,20210325,000000,10.98,11.95,10.55,11.71,273351,0
+IPWR.US,D,20210326,000000,12.06,12.3,11.53,12.11,136161,0
+IPWR.US,D,20210329,000000,12.04,12.04,10.827,10.89,262325,0
+IPWR.US,D,20210330,000000,11.01,11.82,10.62,11.69,157061,0
+IPWR.US,D,20210331,000000,11.76,13.42,11.76,13.24,239934,0
+IPWR.US,D,20210401,000000,13.73,13.94,13.01,13.6,135133,0
+IPWR.US,D,20210405,000000,13.8,13.8972,12.36,12.55,149112,0
+IPWR.US,D,20210406,000000,12.23,12.73,11.95,12.43,112174,0
+IPWR.US,D,20210407,000000,12.2,12.36,11.1,11.2,148772,0
+IPWR.US,D,20210408,000000,11.3,11.7467,11.3,11.47,74150,0
+IPWR.US,D,20210409,000000,11.48,11.57,11.03,11.29,69222,0
+IPWR.US,D,20210412,000000,11.2,11.2,10.27,10.52,132694,0
+IPWR.US,D,20210413,000000,10.42,10.65,10.0441,10.52,142091,0
+IPWR.US,D,20210414,000000,10.5,10.91,10.25,10.56,121062,0
+IPWR.US,D,20210415,000000,10.8,10.87,9.75,9.9,214863,0
+IPWR.US,D,20210416,000000,9.92,10.06,9.29,9.76,182846,0
+IPWR.US,D,20210419,000000,9.77,9.89,8.35,9.16,258873,0
+IPWR.US,D,20210420,000000,9.19,9.2899,8.55,9.08,116751,0
+IPWR.US,D,20210421,000000,8.64,9.63,8.62,9.63,83953,0
+IPWR.US,D,20210422,000000,9.99,10.59,9.81,10.06,87531,0
+IPWR.US,D,20210423,000000,10.07,10.3216,9.54,10.03,71122,0
+IPWR.US,D,20210426,000000,10.03,10.7199,10.03,10.52,51231,0
+IPWR.US,D,20210427,000000,10.6,10.65,9.63,9.94,64295,0
+IPWR.US,D,20210428,000000,9.77,10.14,9.5,10.14,50184,0
+IPWR.US,D,20210429,000000,10.16,10.19,9.61,9.88,39535,0
+IPWR.US,D,20210430,000000,9.82,9.83,9.4,9.45,67988,0
+IPWR.US,D,20210503,000000,9.65,9.74,9.4,9.61,60050,0
+IPWR.US,D,20210504,000000,9.46,9.7499,9.2001,9.66,99903,0
+IPWR.US,D,20210505,000000,9.66,9.66,9.07,9.13,99332,0
+IPWR.US,D,20210506,000000,9.1,9.13,7.89,8.3,460783,0
+IPWR.US,D,20210507,000000,8.36,8.5,7.9,8.09,153704,0
+IPWR.US,D,20210510,000000,8.34,8.34,7.13,7.29,180190,0
+IPWR.US,D,20210511,000000,7,7.4938,6.68,6.91,243650,0
+IPWR.US,D,20210512,000000,6.89,8.58,6.89,7.83,273864,0
+IPWR.US,D,20210513,000000,7.92,8.22,7.17,7.19,107756,0
+IPWR.US,D,20210514,000000,6.65,9.09,6.65,8.73,241000,0
+IPWR.US,D,20210517,000000,8.47,8.7499,8.02,8.37,77604,0
+IPWR.US,D,20210518,000000,8.38,9.0296,8.2558,8.98,51560,0
+IPWR.US,D,20210519,000000,8.56,9.28,8.56,8.9,70246,0
+IPWR.US,D,20210520,000000,8.94,10.3,8.73,10.19,216738,0
+IPWR.US,D,20210521,000000,10.35,11.73,10.31,11.73,268572,0
+IPWR.US,D,20210524,000000,11.72,11.72,10.73,11.06,223901,0
+IPWR.US,D,20210525,000000,11.01,11.265,10.8479,11.24,143263,0
+IPWR.US,D,20210526,000000,11.24,11.4,11,11.17,199194,0
+IPWR.US,D,20210527,000000,11.22,12.1999,11.11,11.92,149955,0
+IPWR.US,D,20210528,000000,12.15,12.33,11.02,11.37,117245,0
+IPWR.US,D,20210601,000000,11.57,11.74,11,11.32,89844,0
+IPWR.US,D,20210602,000000,11.45,11.72,11.2422,11.34,65323,0
+IPWR.US,D,20210603,000000,11.25,11.6,11,11.33,42886,0
+IPWR.US,D,20210604,000000,11.49,11.77,10.8646,11.62,149563,0
+IPWR.US,D,20210607,000000,11.84,13.7094,11.73,13.61,191323,0
+IPWR.US,D,20210608,000000,13.92,14.46,12.39,13.33,201543,0
+IPWR.US,D,20210609,000000,13.48,13.5999,12.13,12.16,116626,0
+IPWR.US,D,20210610,000000,12.28,12.8169,11.13,11.63,107020,0
+IPWR.US,D,20210611,000000,11.84,12.64,11.8,12.2,81412,0
+IPWR.US,D,20210614,000000,12.41,13.2499,12.01,13,120534,0
+IPWR.US,D,20210615,000000,13.25,13.25,11.56,11.7,105644,0
+IPWR.US,D,20210616,000000,11.93,12.72,11.9,12.52,123868,0
+IPWR.US,D,20210617,000000,12.56,13.1126,12.14,13.11,143009,0
+IPWR.US,D,20210618,000000,12.91,13.12,12.16,12.36,172677,0
+IPWR.US,D,20210621,000000,12.41,12.41,11.45,11.86,97458,0
+IPWR.US,D,20210622,000000,11.65,12.1475,11.45,11.88,122279,0
+IPWR.US,D,20210623,000000,11.74,13.02,11.6301,12.94,84420,0
+IPWR.US,D,20210624,000000,12.92,13.3998,12.4359,13.3,76492,0
+IPWR.US,D,20210625,000000,13.25,13.59,12.75,13.59,97999,0
+IPWR.US,D,20210628,000000,13.74,13.74,12.9028,13.06,62627,0
+IPWR.US,D,20210629,000000,13.01,13.42,12.46,12.72,48508,0
+IPWR.US,D,20210630,000000,12.45,12.93,12.25,12.71,42711,0
+IPWR.US,D,20210701,000000,12.8,13.09,12.32,13.02,65766,0
+IPWR.US,D,20210702,000000,12.97,14.18,12.368,12.88,174174,0
+IPWR.US,D,20210706,000000,12.71,13.0297,12.25,12.71,46007,0
+IPWR.US,D,20210707,000000,12.65,12.65,11.3101,11.35,132071,0
+IPWR.US,D,20210708,000000,10.97,11.725,10.75,11.12,62748,0
+IPWR.US,D,20210709,000000,11.33,12.16,11.15,12.02,44227,0
+IPWR.US,D,20210712,000000,12.03,12.85,11.4415,12.5,51256,0
+IPWR.US,D,20210713,000000,12.45,12.65,11.8501,12.17,45373,0
+IPWR.US,D,20210714,000000,12.3,12.3,11.2701,11.33,39697,0
+IPWR.US,D,20210715,000000,11.33,11.555,10.9,11.04,28587,0
+IPWR.US,D,20210716,000000,11.27,11.27,10.4,10.54,21443,0
+IPWR.US,D,20210719,000000,10,12.24,9.81,11.48,92818,0
+IPWR.US,D,20210720,000000,11.5,15.9647,11.5,15.39,750922,0
+IPWR.US,D,20210721,000000,15.9,17,14.52,16,479837,0
+IPWR.US,D,20210722,000000,15.65,17,15.2,16.75,291124,0
+IPWR.US,D,20210723,000000,16.88,17.45,15.75,16.04,230177,0
+IPWR.US,D,20210726,000000,15.84,15.998,15.12,15.64,87353,0
+IPWR.US,D,20210727,000000,15.5,16.4,14.28,14.7,172213,0
+IPWR.US,D,20210728,000000,14.77,15.65,14.77,15.45,29980,0
+IPWR.US,D,20210729,000000,15.75,16.44,15.52,15.8,73466,0
+IPWR.US,D,20210730,000000,15.43,16,15.0652,15.26,45413,0
+IPWR.US,D,20210802,000000,15.29,15.79,15.01,15.09,46584,0
+IPWR.US,D,20210803,000000,15.2,16.4599,14.8,15.86,105173,0
+IPWR.US,D,20210804,000000,15.7,16.2,15.45,15.81,54448,0
+IPWR.US,D,20210805,000000,15.8,16.9965,15.8,16.76,118391,0
+IPWR.US,D,20210806,000000,16.97,17.665,16.67,17.45,106963,0
+IPWR.US,D,20210809,000000,17.29,17.7108,16.81,16.95,70774,0
+IPWR.US,D,20210810,000000,17.26,17.3722,16.21,16.63,85787,0
+IPWR.US,D,20210811,000000,16.68,17.19,16.17,17.19,42678,0
+IPWR.US,D,20210812,000000,17.19,17.19,16.03,16.59,67541,0
+IPWR.US,D,20210813,000000,16.27,16.27,14.5,15.5,141006,0
+IPWR.US,D,20210816,000000,15.06,15.475,13.61,13.61,125771,0
+IPWR.US,D,20210817,000000,13.41,14.09,13.07,13.92,40060,0
+IPWR.US,D,20210818,000000,13.76,14.99,13.45,13.99,33926,0
+IPWR.US,D,20210819,000000,13.92,14.5,13.621,13.91,42925,0
+IPWR.US,D,20210820,000000,14.02,14.41,13.7601,13.98,19610,0
+IPWR.US,D,20210823,000000,14.11,14.81,14.06,14.4,29754,0
+IPWR.US,D,20210824,000000,14.5,15.61,14.4601,15.36,25672,0
+IPWR.US,D,20210825,000000,15.4,16,15.08,15.08,38346,0
+IPWR.US,D,20210826,000000,15.16,16.18,15.0801,15.88,39779,0
+IPWR.US,D,20210827,000000,16,16.99,16,16.21,47792,0
+IPWR.US,D,20210830,000000,16.31,16.31,15.5,15.65,23449,0
+IPWR.US,D,20210831,000000,15.5838,16.99,15.52,16.5,57054,0
+IPWR.US,D,20210901,000000,16.66,16.99,16.42,16.9,38875,0
+IPWR.US,D,20210902,000000,16.9,17.34,16.55,16.72,38016,0
+IPWR.US,D,20210903,000000,16.61,17.23,16.1723,17.14,31650,0
+IPWR.US,D,20210907,000000,17.05,17.08,16.1,16.31,40340,0
+IPWR.US,D,20210908,000000,16.31,17.09,15.99,16.43,43536,0
+IPWR.US,D,20210909,000000,16.28,16.65,15.47,15.72,59623,0
+IPWR.US,D,20210910,000000,15.7,15.98,15.37,15.44,21281,0
+IPWR.US,D,20210913,000000,15.56,15.56,14.01,14.99,49367,0
+IPWR.US,D,20210914,000000,15.13,15.41,14.07,14.23,37525,0
+IPWR.US,D,20210915,000000,14.09,15.2693,14.08,15.15,28292,0
+IPWR.US,D,20210916,000000,15.01,15.87,14.84,15.34,17610,0
+IPWR.US,D,20210917,000000,15.33,16.86,15.2452,16.16,69188,0
+IPWR.US,D,20210920,000000,15.3,15.325,13.49,13.91,104204,0
+IPWR.US,D,20210921,000000,14.26,15.5577,14.15,15.4,47298,0
+IPWR.US,D,20210922,000000,15.24,15.82,15.12,15.72,29014,0
+IPWR.US,D,20210923,000000,15.74,16.33,15.31,16.15,48921,0
+IPWR.US,D,20210924,000000,15.85,16.47,15.77,16.15,12817,0
+IPWR.US,D,20210927,000000,16.26,17.14,16.15,16.36,53267,0
+IPWR.US,D,20210928,000000,15.95,16.0805,14.7,14.78,79525,0
+IPWR.US,D,20210929,000000,15.09,15.5604,14.58,15.13,23688,0
+IPWR.US,D,20210930,000000,15.12,15.91,14.7101,15.22,32222,0
+IPWR.US,D,20211001,000000,15.11,15.99,14.9,15.8,38432,0
+IPWR.US,D,20211004,000000,15.71,15.71,14,14.22,48286,0
+IPWR.US,D,20211005,000000,14.33,15,14.33,14.8,30457,0
+IPWR.US,D,20211006,000000,14.3327,14.7494,13.87,14.32,65554,0
+IPWR.US,D,20211007,000000,14.56,15.05,14.5,14.8,20474,0
+IPWR.US,D,20211008,000000,14.71,14.71,14,14.09,27830,0
+IPWR.US,D,20211011,000000,14.25,14.8702,13.83,13.925,45722,0
+IPWR.US,D,20211012,000000,14.06,14.2,13.75,14.18,30150,0
+IPWR.US,D,20211013,000000,14.05,14.87,14.01,14.79,27444,0
+IPWR.US,D,20211014,000000,14.65,15.19,14.2,14.65,27648,0
+IPWR.US,D,20211015,000000,15,15.17,14.57,14.93,27701,0
+IPWR.US,D,20211018,000000,14.72,15.09,14.3901,14.73,15086,0
+IPWR.US,D,20211019,000000,14.88,15.82,14.75,15.61,44253,0
+IPWR.US,D,20211020,000000,15.68,15.9699,14.76,14.86,20311,0
+IPWR.US,D,20211021,000000,14.8,15.1729,14.6201,14.77,10357,0
+IPWR.US,D,20211022,000000,14.66,14.83,14.08,14.55,21667,0
+IPWR.US,D,20211025,000000,14.43,14.5355,13.12,13.25,97652,0
+IPWR.US,D,20211026,000000,13.63,13.93,12.8101,13.2,40273,0
+IPWR.US,D,20211027,000000,13.06,13.49,12.8552,13.49,35452,0
+IPWR.US,D,20211028,000000,13.49,14.41,13.4301,14.17,19704,0
+IPWR.US,D,20211029,000000,14.09,14.17,13.72,13.9,17329,0
+IPWR.US,D,20211101,000000,13.92,14.53,13.92,14.38,24022,0
+IPWR.US,D,20211102,000000,14.29,14.88,14.06,14.86,29416,0
+IPWR.US,D,20211103,000000,14.71,15.4,14.62,15.28,18502,0
+IPWR.US,D,20211104,000000,15.2633,15.29,14.7509,15.27,19321,0
+IPWR.US,D,20211105,000000,15.31,15.9,14.8937,15.69,37803,0
+IPWR.US,D,20211108,000000,15.77,15.98,15.2708,15.28,41625,0
+IPWR.US,D,20211109,000000,15.43,15.57,14.5,15.02,36554,0
+IPWR.US,D,20211110,000000,14.81,14.9,13.72,13.8,26611,0
+IPWR.US,D,20211111,000000,14.05,15,14.05,14.97,30473,0
+IPWR.US,D,20211112,000000,14.9,15.23,14.5101,15.23,16838,0
+IPWR.US,D,20211115,000000,15.34,15.9,15.0545,15.74,19847,0
+IPWR.US,D,20211116,000000,15.69,16.1,15.3601,16,35107,0
+IPWR.US,D,20211117,000000,15.73,17.49,15.6587,17.49,91956,0
+IPWR.US,D,20211118,000000,17.54,18.08,16.5874,17.43,157362,0
+IPWR.US,D,20211119,000000,17.47,17.7213,16.05,16.05,76893,0
+IPWR.US,D,20211122,000000,16.47,16.47,14.61,14.83,60250,0
+IPWR.US,D,20211123,000000,14.65,14.725,13.29,14.14,57122,0
+IPWR.US,D,20211124,000000,13.83,15.1341,13.83,15,20594,0
+IPWR.US,D,20211126,000000,14.27,14.62,14,14.62,13350,0
+IPWR.US,D,20211129,000000,14.82,14.8594,13.9,14.12,25267,0
+IPWR.US,D,20211130,000000,14.06,14.84,13.67,14.28,32704,0
+IPWR.US,D,20211201,000000,14.5,14.7,12.18,12.27,56370,0
+IPWR.US,D,20211202,000000,12.21,13.102,11.522,12.73,23727,0
+IPWR.US,D,20211203,000000,13.07,13.07,10.4,10.95,113227,0
+IPWR.US,D,20211206,000000,10.9,10.95,10,10.14,85451,0
+IPWR.US,D,20211207,000000,10.51,11.2,10.51,11.06,59679,0
+IPWR.US,D,20211208,000000,11,12.3394,10.827,12.33,37434,0
+IPWR.US,D,20211209,000000,12.1,12.1,11.2,11.2,21570,0
+IPWR.US,D,20211210,000000,11.46,11.5,10.53,10.83,25264,0
+IPWR.US,D,20211213,000000,10.81,11.35,10.03,10.41,23434,0
+IPWR.US,D,20211214,000000,10.1,10.4699,9.59,10,37311,0
+IPWR.US,D,20211215,000000,10.4,10.7799,9,10.46,74691,0
+IPWR.US,D,20211216,000000,10.75,10.9898,9.73,9.87,31473,0
+IPWR.US,D,20211217,000000,9.77,10,9.03,9.76,68079,0
+IPWR.US,D,20211220,000000,9.3,9.74,9.21,9.42,44060,0
+IPWR.US,D,20211221,000000,9.52,9.85,9.02,9.11,55442,0
+IPWR.US,D,20211222,000000,9.85,10.4,9.495,10.23,61976,0
+IPWR.US,D,20211223,000000,10.16,10.4216,9.87,10.33,27878,0
+IPWR.US,D,20211227,000000,10.18,10.18,9.7,9.85,49220,0
+IPWR.US,D,20211228,000000,10.58,10.58,9.7,9.94,70725,0
+IPWR.US,D,20211229,000000,9.98,10.15,9.5301,9.92,73464,0
+IPWR.US,D,20211230,000000,10.005,11.14,9.7404,10.77,97954,0
+IPWR.US,D,20211231,000000,10.96,12.49,10.96,12.06,132676,0
+IPWR.US,D,20220103,000000,12.3,13,12,12.88,53412,0
+IPWR.US,D,20220104,000000,12.93,13.25,11.4649,12.57,44606,0
+IPWR.US,D,20220105,000000,12.39,12.39,10.66,10.67,48553,0
+IPWR.US,D,20220106,000000,10.7,10.84,10.2583,10.5,28865,0
+IPWR.US,D,20220107,000000,10.44,10.82,9.88,10.28,38121,0
+IPWR.US,D,20220110,000000,10.09,10.28,9.8101,10.08,37533,0
+IPWR.US,D,20220111,000000,10.09,10.3,9.85,10.01,29704,0
+IPWR.US,D,20220112,000000,10,10.15,9.83,9.92,33513,0
+IPWR.US,D,20220113,000000,10.06,10.1299,9.12,9.27,42284,0
+IPWR.US,D,20220114,000000,9.03,9.99,9.03,9.51,26613,0
+IPWR.US,D,20220118,000000,9.3,9.49,8.71,8.89,54179,0
+IPWR.US,D,20220119,000000,9,9.7616,8.63,8.76,41376,0
+IPWR.US,D,20220120,000000,8.88,10.15,8.88,9.44,59050,0
+IPWR.US,D,20220121,000000,9.44,9.74,8.9786,9.19,57865,0
+IPWR.US,D,20220124,000000,8.91,9.0648,7.6552,8.39,90289,0
+IPWR.US,D,20220125,000000,8.03,8.8201,7.7808,8.3,38604,0
+IPWR.US,D,20220126,000000,8.53,8.9756,8,8.3,39160,0
+IPWR.US,D,20220127,000000,8.35,8.3843,7.61,7.7,29327,0
+IPWR.US,D,20220128,000000,7.54,8.2,7.01,8.03,73115,0
+IPWR.US,D,20220131,000000,8.02,9.77,8.02,9.4059,46532,0
+IPWR.US,D,20220201,000000,9.26,10.0016,8.98,9.7,28883,0
+IPWR.US,D,20220202,000000,9.83,9.9091,9.39,9.63,20507,0
+IPWR.US,D,20220203,000000,9.29,9.3,8.58,8.79,21164,0
+IPWR.US,D,20220204,000000,8.64,9.44,8.53,9.02,25936,0
+IPWR.US,D,20220207,000000,9.19,9.3056,8.97,9.19,11591,0
+IPWR.US,D,20220208,000000,9.08,9.23,8.6,9,25666,0
+IPWR.US,D,20220209,000000,9.37,9.58,8.81,9.09,56345,0
+IPWR.US,D,20220210,000000,9.18,9.35,8.54,8.67,31682,0
+IPWR.US,D,20220211,000000,8.76,8.8,8.02,8.488,32087,0
+IPWR.US,D,20220214,000000,8.46,8.65,8.021,8.2,14003,0
+IPWR.US,D,20220215,000000,8.48,8.75,8.24,8.74,22497,0
+IPWR.US,D,20220216,000000,8.54,9.3,8.4412,8.96,22529,0
+IPWR.US,D,20220217,000000,8.77,9.05,8.62,9,18971,0
+IPWR.US,D,20220218,000000,8.85,9.31,8.59,9,36772,0
+IPWR.US,D,20220222,000000,8.83,9.29,8.54,9.15,49782,0
+IPWR.US,D,20220223,000000,8.83,9.0745,8.22,8.3,41334,0
+IPWR.US,D,20220224,000000,7.71,8.3899,7.16,8.13,44964,0
+IPWR.US,D,20220225,000000,8.33,8.6798,8.12,8.39,15674,0
+IPWR.US,D,20220228,000000,8.36,8.85,8.36,8.63,24975,0
+IPWR.US,D,20220301,000000,8.64,8.88,8.2201,8.26,25234,0
+IPWR.US,D,20220302,000000,8.69,8.69,8,8.29,17049,0
+IPWR.US,D,20220303,000000,8.48,8.49,8,8.02,16390,0
+IPWR.US,D,20220304,000000,8,8.32,7.855,8.29,14634,0
+IPWR.US,D,20220307,000000,8.25,9.13,8.19,8.56,52633,0
+IPWR.US,D,20220308,000000,8.66,8.95,7.85,8.24,65799,0
+IPWR.US,D,20220309,000000,8.54,8.7883,8.0212,8.36,39348,0
+IPWR.US,D,20220310,000000,8.2,8.42,8.1099,8.4,12098,0
+IPWR.US,D,20220311,000000,8.47,8.47,8.1408,8.37,11764,0
+IPWR.US,D,20220314,000000,8.27,8.34,7.9,7.91,23498,0
+IPWR.US,D,20220315,000000,8.084,8.1299,7.5002,7.81,15451,0
+IPWR.US,D,20220316,000000,8.15,8.58,7.9896,8.42,19024,0
+IPWR.US,D,20220317,000000,8.25,9.17,7.99,8.9,42763,0
+IPWR.US,D,20220318,000000,9.33,9.33,8.47,8.91,34956,0
+IPWR.US,D,20220321,000000,8.85,9.07,8.38,8.8,41988,0
+IPWR.US,D,20220322,000000,9.12,9.29,8.42,9.15,29523,0
+IPWR.US,D,20220323,000000,9.05,9.05,8.06,8.11,114379,0
+IPWR.US,D,20220324,000000,8.28,8.47,8,8.25,84684,0
+IPWR.US,D,20220325,000000,8.2,8.42,7.96,7.97,32289,0
+IPWR.US,D,20220328,000000,8,8.195,7.86,8.13,21230,0
+IPWR.US,D,20220329,000000,8.13,8.3,8,8.05,37036,0
+IPWR.US,D,20220330,000000,9.44,9.44,8.15,8.55,60104,0
+IPWR.US,D,20220331,000000,8.67,8.9999,8.6,8.8,34191,0
+IPWR.US,D,20220401,000000,8.7283,9.2,8.49,9.05,18306,0
+IPWR.US,D,20220404,000000,8.8,9.38,8.66,9.31,16209,0
+IPWR.US,D,20220405,000000,9.38,9.49,8.9901,9.39,22280,0
+IPWR.US,D,20220406,000000,9.25,9.25,8.45,8.54,33950,0
+IPWR.US,D,20220407,000000,8.3435,8.94,8.3435,8.6,12704,0
+IPWR.US,D,20220408,000000,8.5,8.61,8.13,8.19,19869,0
+IPWR.US,D,20220411,000000,8.18,8.4,8,8.2,18099,0
+IPWR.US,D,20220412,000000,8.31,8.6,8.06,8.19,32979,0
+IPWR.US,D,20220413,000000,8.3,8.47,8.25,8.45,7233,0
+IPWR.US,D,20220414,000000,8.58,8.6913,8.1399,8.4,17505,0
+IPWR.US,D,20220418,000000,8.29,8.34,7.66,7.83,16980,0
+IPWR.US,D,20220419,000000,7.9,8.5651,7.9,8.25,21841,0
+IPWR.US,D,20220420,000000,8.33,8.55,8.06,8.405,31562,0
+IPWR.US,D,20220421,000000,8.46,8.58,8.1901,8.28,19484,0
+IPWR.US,D,20220422,000000,8.53,8.53,8.2001,8.23,19020,0
+IPWR.US,D,20220425,000000,8.23,8.54,8.01,8.375,22312,0
+IPWR.US,D,20220426,000000,8.2,8.39,8.07,8.3,14148,0
+IPWR.US,D,20220427,000000,8.2,8.35,8,8.1,15147,0
+IPWR.US,D,20220428,000000,8.19,8.23,8.0501,8.14,15242,0
+IPWR.US,D,20220429,000000,8.15,8.265,7.63,7.71,25957,0
+IPWR.US,D,20220502,000000,7.68,8.22,7.68,8.17,15434,0
+IPWR.US,D,20220503,000000,8,8.55,8,8.54,32470,0
+IPWR.US,D,20220504,000000,8.43,8.97,8.308,8.88,32587,0
+IPWR.US,D,20220505,000000,8.82,9.25,8.7094,9.25,35535,0
+IPWR.US,D,20220506,000000,9.0064,9.51,9.0064,9.43,38311,0
+IPWR.US,D,20220509,000000,9.26,9.37,8.3758,8.44,73039,0
+IPWR.US,D,20220510,000000,8.6,8.91,8.55,8.74,16267,0
+IPWR.US,D,20220511,000000,8.64,8.64,7.7471,7.99,19649,0
+IPWR.US,D,20220512,000000,7.87,8.65,7.87,8.36,49400,0
+IPWR.US,D,20220513,000000,8.46,9.11,8.334,8.96,33375,0
+IPWR.US,D,20220516,000000,8.92,9.11,8.7363,8.95,27560,0
+IPWR.US,D,20220517,000000,8.93,10.5,8.93,10.3,38478,0
+IPWR.US,D,20220518,000000,10.25,11.99,10.1585,10.45,74197,0
+IPWR.US,D,20220519,000000,10.32,12.27,10.32,11.75,75447,0
+IPWR.US,D,20220520,000000,11.64,13.41,9.32,11,253734,0
+IPWR.US,D,20220523,000000,10.26,11.64,10.26,11.61,47216,0
+IPWR.US,D,20220524,000000,11.38,11.4,10.75,11.2,20487,0
+IPWR.US,D,20220525,000000,11.81,11.81,10.58,11.14,32022,0
+IPWR.US,D,20220526,000000,11.46,12.24,11.2601,11.95,38967,0
+IPWR.US,D,20220527,000000,12.09,13.74,11.7948,13.54,72781,0
+IPWR.US,D,20220531,000000,13.2,13.7,12.906,13.2,37659,0
+IPWR.US,D,20220601,000000,13.39,13.6,12.43,12.43,69588,0
+IPWR.US,D,20220602,000000,12.45,13.41,12.05,12.27,48114,0
+IPWR.US,D,20220603,000000,12.19,12.6036,12.0325,12.42,26230,0
+IPWR.US,D,20220606,000000,12.52,12.52,11.68,12.23,33625,0
+IPWR.US,D,20220607,000000,12,13.0189,12,12.55,21428,0
+IPWR.US,D,20220608,000000,12.1,12.4441,11.76,11.76,32631,0
+IPWR.US,D,20220609,000000,12.37,12.39,11.3239,11.55,42045,0
+IPWR.US,D,20220610,000000,11.5,12.3,11.0575,12.28,28443,0
+IPWR.US,D,20220613,000000,11.89,12,11.2,11.76,35421,0
+IPWR.US,D,20220614,000000,11.84,12.13,11.21,11.34,50848,0
+IPWR.US,D,20220615,000000,11.69,12.32,11.45,11.51,44049,0
+IPWR.US,D,20220616,000000,11.24,11.3525,10.6978,11,60044,0
+IPWR.US,D,20220617,000000,10.66,11.54,10.51,11.49,54632,0
+IPWR.US,D,20220621,000000,11.67,12.12,11.3,12.02,43419,0
+IPWR.US,D,20220622,000000,12.12,12.62,11.51,12.14,35426,0
+IPWR.US,D,20220623,000000,12.31,12.86,11.55,12.73,40464,0
+IPWR.US,D,20220624,000000,12.73,13.24,11.8211,12.77,54066,0
+IPWR.US,D,20220627,000000,12.83,12.83,11.98,12.27,31078,0
+IPWR.US,D,20220628,000000,11.99,12.5935,11.624,12.2,27927,0
+IPWR.US,D,20220629,000000,12.1,12.34,11.66,12.21,30025,0
+IPWR.US,D,20220630,000000,11.75,12.32,11.52,12.24,19868,0
+IPWR.US,D,20220701,000000,12.18,12.18,11.6601,11.86,17777,0
+IPWR.US,D,20220705,000000,11.73,11.9,11.52,11.58,12381,0
+IPWR.US,D,20220706,000000,11.55,11.82,11.26,11.26,9567,0
+IPWR.US,D,20220707,000000,11.595,12.1931,11.595,12.03,5004,0
+IPWR.US,D,20220708,000000,11.5,12.21,11.45,11.74,24327,0
+IPWR.US,D,20220711,000000,11.5,11.5,10.88,11.32,31651,0
+IPWR.US,D,20220712,000000,11.23,11.4699,10.92,11.04,12778,0
+IPWR.US,D,20220713,000000,11,11.48,10.72,11.1,20481,0
+IPWR.US,D,20220714,000000,11.02,11.16,10.5242,10.74,18191,0
+IPWR.US,D,20220715,000000,10.82,10.94,10.5,10.54,19400,0
+IPWR.US,D,20220718,000000,10.55,11,10.55,10.62,35042,0
+IPWR.US,D,20220719,000000,10.84,11.42,10.42,11.04,30261,0
+IPWR.US,D,20220720,000000,11.09,11.6,10.73,11.26,66736,0
+IPWR.US,D,20220721,000000,11.3,11.5605,10.78,10.91,44357,0
+IPWR.US,D,20220722,000000,11.07,11.2645,9.9,10.03,50936,0
+IPWR.US,D,20220725,000000,10.01,10.287,9.77,10.06,10148,0
+IPWR.US,D,20220726,000000,9.87,10.5199,9.8328,10.01,11670,0
+IPWR.US,D,20220727,000000,9.99,10.4499,9.86,10.15,21277,0
+IPWR.US,D,20220728,000000,10.36,11.5,10.1559,11.37,25140,0
+IPWR.US,D,20220729,000000,11.37,12.08,10.47,11.95,13503,0
+IPWR.US,D,20220801,000000,11.64,12,11.48,11.75,13106,0
+IPWR.US,D,20220802,000000,11.63,11.7869,11.19,11.58,24411,0
+IPWR.US,D,20220803,000000,11.51,11.65,11.2201,11.47,13782,0
+IPWR.US,D,20220804,000000,11.78,12.1843,10.47,11.24,63698,0
+IPWR.US,D,20220805,000000,11,11.76,11,11.75,15469,0
+IPWR.US,D,20220808,000000,12.05,12.1399,11.31,11.34,23720,0
+IPWR.US,D,20220809,000000,11.49,11.66,11.1805,11.25,7999,0
+IPWR.US,D,20220810,000000,11.47,13.5,11.05,13.45,72540,0
+IPWR.US,D,20220811,000000,13.51,13.51,12.9,13.19,27603,0
+IPWR.US,D,20220812,000000,13.45,14.1999,12.827,14.19,32862,0
+IPWR.US,D,20220815,000000,14.2,14.27,13.51,14.27,30081,0
+IPWR.US,D,20220816,000000,13,14.84,13,13.93,48347,0
+IPWR.US,D,20220817,000000,13.69,13.92,13.2501,13.46,29358,0
+IPWR.US,D,20220818,000000,13.88,13.88,13.35,13.38,9414,0
+IPWR.US,D,20220819,000000,13.25,13.4133,12.6727,12.75,8348,0
+IPWR.US,D,20220822,000000,12.53,12.9884,12.33,12.62,5730,0
+IPWR.US,D,20220823,000000,12.48,13.0536,12.48,13.04,4218,0
+IPWR.US,D,20220824,000000,13.0755,13.3475,13.04,13.225,6687,0
+IPWR.US,D,20220825,000000,13.105,13.475,13.063,13.475,5071,0
+IPWR.US,D,20220826,000000,13.39,13.725,12.9,13.3,15294,0
+IPWR.US,D,20220829,000000,12.93,14,12.7101,13.5712,15785,0
+IPWR.US,D,20220830,000000,13.8,13.8,13,13.75,20911,0
+IPWR.US,D,20220831,000000,13.72,14.59,13.61,14.5,24679,0
+IPWR.US,D,20220901,000000,14.17,14.325,13.5101,13.97,9704,0
+IPWR.US,D,20220902,000000,13.9821,14.39,13.8677,14.0499,10881,0
+IPWR.US,D,20220906,000000,13.7501,14.31,13.7501,13.8,10978,0
+IPWR.US,D,20220907,000000,13.5201,14.65,13.5001,14.65,14406,0
+IPWR.US,D,20220908,000000,14.5,14.8897,14.18,14.51,25639,0
+IPWR.US,D,20220909,000000,14.86,14.89,14.3701,14.47,15033,0
+IPWR.US,D,20220912,000000,14.41,14.7499,13.9838,13.99,16617,0
+IPWR.US,D,20220913,000000,13.73,13.8,13.1,13.26,12172,0
+IPWR.US,D,20220914,000000,13.3,13.75,13.3,13.63,6674,0
+IPWR.US,D,20220915,000000,13.48,13.63,13.35,13.63,7589,0
+IPWR.US,D,20220916,000000,13.39,13.61,12.99,13.4,20554,0
+IPWR.US,D,20220919,000000,13.17,13.63,12.77,13.39,6994,0
+IPWR.US,D,20220920,000000,13.1,13.32,12.7,12.97,13250,0
+IPWR.US,D,20220921,000000,13.29,13.29,12.56,12.8672,5417,0
+IPWR.US,D,20220922,000000,12.82,12.9,11.7701,11.98,31605,0
+IPWR.US,D,20220923,000000,11.965,11.965,10.66,11.3,24579,0
+IPWR.US,D,20220926,000000,11.24,11.4086,10.95,11.11,10295,0
+IPWR.US,D,20220927,000000,11.1,11.7172,10.88,10.89,8050,0
+IPWR.US,D,20220928,000000,10.97,11.95,10.89,11.35,14891,0
+IPWR.US,D,20220929,000000,11.169,12,10.5864,10.805,15313,0
+IPWR.US,D,20220930,000000,10.9943,11.67,10.1359,10.35,17953,0
+IPWR.US,D,20221003,000000,10.65,11.82,10.65,11.2,29729,0
+IPWR.US,D,20221004,000000,11.3,11.8679,11.1601,11.3,21937,0
+IPWR.US,D,20221005,000000,11.25,11.5,11.0201,11.15,18066,0
+IPWR.US,D,20221006,000000,11.02,11.6789,10.6221,11.4125,6716,0
+IPWR.US,D,20221007,000000,11.26,11.35,10.23,10.35,21870,0
+IPWR.US,D,20221010,000000,10.76,10.98,10.101,10.27,6968,0
+IPWR.US,D,20221011,000000,9.99,10.1,8.93,8.96,24871,0
+IPWR.US,D,20221012,000000,9.6,9.64,8.71,8.71,16352,0
+IPWR.US,D,20221013,000000,8.61,9.95,8.61,9.74,31766,0
+IPWR.US,D,20221014,000000,10.5,10.5,9.46,9.79,24114,0
+IPWR.US,D,20221017,000000,10.1,10.8198,9.0901,9.99,15324,0
+IPWR.US,D,20221018,000000,10.3715,10.79,10.3715,10.61,6977,0
+IPWR.US,D,20221019,000000,10.66,10.82,10.37,10.37,9934,0
+IPWR.US,D,20221020,000000,10.51,10.88,10.32,10.88,6704,0
+IPWR.US,D,20221021,000000,11.01,11.81,11,11.55,18159,0
+IPWR.US,D,20221024,000000,11.72,11.9628,11.3301,11.5,9094,0
+IPWR.US,D,20221025,000000,11.88,12.0949,11.5101,11.66,8489,0
+IPWR.US,D,20221026,000000,11.74,11.78,11.0701,11.11,10761,0
+IPWR.US,D,20221027,000000,11.38,11.6639,10.75,11.11,1747,0
+IPWR.US,D,20221028,000000,11.19,11.32,10.735,11.3197,15630,0
+IPWR.US,D,20221031,000000,11.04,11.98,11.04,11.61,12524,0
+IPWR.US,D,20221101,000000,11.6,12.26,11.4,12.07,16387,0
+IPWR.US,D,20221102,000000,11.89,12.3,11.11,11.3898,21186,0
+IPWR.US,D,20221103,000000,10.88,11.6539,10.88,11.14,10836,0
+IPWR.US,D,20221104,000000,11.39,11.66,11.2893,11.65,4572,0
+IPWR.US,D,20221107,000000,11.33,11.64,11.2301,11.24,8964,0
+IPWR.US,D,20221108,000000,11.45,11.97,11.36,11.68,11415,0
+IPWR.US,D,20221109,000000,11.645,11.8738,11.1,11.13,7704,0
+IPWR.US,D,20221110,000000,12,12.15,11.0825,12.15,15623,0
+IPWR.US,D,20221111,000000,12.06,12.38,11.629,11.95,20307,0
+IPWR.US,D,20221114,000000,12.38,14.4459,12.38,13.55,121757,0
+IPWR.US,D,20221115,000000,14.33,14.48,13.0001,13.75,35561,0
+IPWR.US,D,20221116,000000,13.81,13.82,13.3,13.75,18231,0
+IPWR.US,D,20221117,000000,13.42,13.515,12.5313,12.93,36748,0
+IPWR.US,D,20221118,000000,12.95,13.12,12.5482,12.9,11667,0
+IPWR.US,D,20221121,000000,12.51,12.731,12.16,12.5,11685,0
+IPWR.US,D,20221122,000000,12.49,12.5001,11.91,11.97,9694,0
+IPWR.US,D,20221123,000000,11.99,12.58,11.9501,12.53,10861,0
+IPWR.US,D,20221125,000000,12.41,12.41,11.938,12.1,1735,0
+IPWR.US,D,20221128,000000,12.17,12.2674,12.16,12.18,2600,0
+IPWR.US,D,20221129,000000,12.4,12.4,11.35,11.5774,13799,0
+IPWR.US,D,20221130,000000,12.01,12.182,11.85,12.08,3229,0
+IPWR.US,D,20221202,000000,11.49,11.86,11.49,11.86,2457,0
+IPWR.US,D,20221205,000000,11.73,11.815,11.17,11.33,16904,0
+IPWR.US,D,20221206,000000,11.455,11.455,10.5513,10.6,9555,0
+IPWR.US,D,20221207,000000,10.44,10.85,10.44,10.6814,2572,0
+IPWR.US,D,20221208,000000,10.791,10.99,10.37,10.51,8842,0
+IPWR.US,D,20221209,000000,10.73,10.73,10,10,20372,0
+IPWR.US,D,20221212,000000,10.26,10.28,9.66,10.02,15750,0
+IPWR.US,D,20221213,000000,10.35,10.5,9.9657,10.1099,11344,0
+IPWR.US,D,20221214,000000,9.95,10.5715,9.95,10.15,5847,0
+IPWR.US,D,20221215,000000,10.0793,10.58,10.0793,10.4025,2730,0
+IPWR.US,D,20221216,000000,10.5,10.7399,10.27,10.27,7962,0
+IPWR.US,D,20221219,000000,10.33,12.03,10.2321,11.86,45652,0
+IPWR.US,D,20221220,000000,11.74,12.95,11.74,12.5,45203,0
+IPWR.US,D,20221221,000000,12.66,12.7299,11.82,11.87,11737,0
+IPWR.US,D,20221222,000000,11.76,11.96,11.4244,11.96,3208,0
+IPWR.US,D,20221223,000000,11.79,12.3219,11.27,11.6799,12864,0
+IPWR.US,D,20221227,000000,11.008,11.6666,11.008,11.1378,8499,0
+IPWR.US,D,20221228,000000,11.11,11.2448,10.11,10.11,33685,0
+IPWR.US,D,20221229,000000,10.27,10.46,10,10.32,9881,0
+IPWR.US,D,20221230,000000,10.1599,10.7001,9.48,10.7001,60026,0
+IPWR.US,D,20230103,000000,10.84,10.89,10.5601,10.89,11929,0
+IPWR.US,D,20230104,000000,10.8,10.92,10.59,10.59,5457,0
+IPWR.US,D,20230105,000000,10.3001,10.4,10.1001,10.175,9771,0
+IPWR.US,D,20230106,000000,10.3,10.74,10.2,10.6227,10413,0
+IPWR.US,D,20230109,000000,10.66,11.2153,10.66,11.2153,3365,0
+IPWR.US,D,20230110,000000,11.1063,11.36,11.0201,11.36,5919,0
+IPWR.US,D,20230111,000000,11.29,11.57,11.1175,11.54,11293,0
+IPWR.US,D,20230112,000000,11.51,12,10.9701,11.9757,16948,0
+IPWR.US,D,20230113,000000,11.87,12.35,11.83,12.18,11581,0
+IPWR.US,D,20230117,000000,12.28,12.35,11.4708,12.28,11899,0
+IPWR.US,D,20230118,000000,12.32,12.32,11.76,12,3905,0
+IPWR.US,D,20230119,000000,11.75,12.03,11.43,11.45,6554,0
+IPWR.US,D,20230120,000000,11.45,11.98,11.32,11.6,7616,0
+IPWR.US,D,20230123,000000,11.68,12.148,11.5968,11.66,3934,0
+IPWR.US,D,20230124,000000,11.65,12.23,11.54,11.75,6611,0
+IPWR.US,D,20230125,000000,12.15,13.9,12.0407,12.74,130772,0
+IPWR.US,D,20230126,000000,13.21,13.4899,12.71,12.88,24270,0
+IPWR.US,D,20230127,000000,12.77,13.2599,12.4101,13,29403,0
+IPWR.US,D,20230130,000000,12.55,13.19,12.3001,12.35,12806,0
+IPWR.US,D,20230131,000000,12.34,12.9572,12.27,12.66,14929,0
+IPWR.US,D,20230201,000000,12.66,13.13,12.22,12.65,16855,0
+IPWR.US,D,20230202,000000,12.65,13.1,12.37,12.81,8980,0
+IPWR.US,D,20230203,000000,12.59,13.1299,12.3261,12.52,7454,0
+IPWR.US,D,20230206,000000,12.52,12.67,12.35,12.47,6658,0
+IPWR.US,D,20230207,000000,12.32,12.66,12.253,12.49,18918,0
+IPWR.US,D,20230208,000000,12.447,12.85,12.27,12.41,18545,0
+IPWR.US,D,20230209,000000,12.61,12.7047,12.4094,12.5,14879,0
+IPWR.US,D,20230210,000000,12.495,12.54,12.23,12.54,8990,0
+IPWR.US,D,20230213,000000,12.55,12.65,12.4142,12.5871,7934,0
+IPWR.US,D,20230214,000000,12.64,13.07,12.64,12.64,6938,0
+IPWR.US,D,20230215,000000,12.785,13.26,12.75,12.93,13639,0
+IPWR.US,D,20230216,000000,13,13.5,12.9,13.1,32878,0
+IPWR.US,D,20230217,000000,13.03,13.49,12.79,12.79,5202,0
+IPWR.US,D,20230221,000000,12.75,12.75,11.9,12.3201,20427,0
+IPWR.US,D,20230222,000000,12.11,12.67,12.05,12.21,3782,0
+IPWR.US,D,20230223,000000,12.49,12.69,12.1501,12.24,6489,0
+IPWR.US,D,20230224,000000,12.05,12.05,11.54,11.83,3804,0
+IPWR.US,D,20230227,000000,11.75,12,11.66,11.96,3538,0
+IPWR.US,D,20230228,000000,11.88,12.81,11.7154,12.02,9030,0
+IPWR.US,D,20230301,000000,12.21,12.21,11.75,12,7698,0
+IPWR.US,D,20230302,000000,12,12.2,11.59,11.65,21785,0
+IPWR.US,D,20230303,000000,12.33,12.33,11.4937,11.66,10271,0
+IPWR.US,D,20230306,000000,11.7418,11.7418,11.33,11.58,24348,0
+IPWR.US,D,20230307,000000,11.4098,11.4892,10.99,11,13581,0
+IPWR.US,D,20230308,000000,10.79,11.57,10.79,11.0001,4819,0
+IPWR.US,D,20230309,000000,11.1,11.91,11.1,11.4748,10842,0
+IPWR.US,D,20230310,000000,11.45,11.45,10.61,11.07,36658,0
+IPWR.US,D,20230313,000000,11.06,11.33,10.81,10.9357,5705,0
+IPWR.US,D,20230314,000000,11.01,11.6168,11.01,11.37,13501,0
+IPWR.US,D,20230315,000000,11.37,11.51,10.9795,11.15,21743,0
+IPWR.US,D,20230316,000000,11.3741,11.3741,11.03,11.16,5214,0
+IPWR.US,D,20230317,000000,11.14,11.395,10.8,11,22282,0
+IPWR.US,D,20230320,000000,11.0178,11.05,10.25,10.51,21703,0
+IPWR.US,D,20230321,000000,10.58,11.0146,10.58,10.65,6800,0
+IPWR.US,D,20230322,000000,10.77,11,10.31,10.36,24261,0
+IPWR.US,D,20230323,000000,10.55,10.9799,10.32,10.41,32090,0
+IPWR.US,D,20230324,000000,10.53,10.6372,10.2,10.21,23433,0
+IPWR.US,D,20230327,000000,10.23,10.23,9.815,9.87,22640,0
+IPWR.US,D,20230328,000000,9.75,9.87,9.3001,9.63,14319,0
+IPWR.US,D,20230329,000000,9.5765,10.05,9.4208,9.68,14856,0
+IPWR.US,D,20230330,000000,10.04,10.14,9.6606,9.9101,18977,0
+IPWR.US,D,20230331,000000,10.2399,10.58,9.8927,10.45,7879,0
+IPWR.US,D,20230403,000000,10.29,10.45,10.11,10.44,5611,0
+IPWR.US,D,20230404,000000,10.07,10.81,10.07,10.78,10075,0
+IPWR.US,D,20230405,000000,10.75,10.88,10.5501,10.84,8497,0
+IPWR.US,D,20230406,000000,10.55,10.87,10.55,10.69,10097,0
+IPWR.US,D,20230410,000000,10.6,10.8,10.38,10.8,8829,0
+IPWR.US,D,20230411,000000,10.5039,10.8799,10.5039,10.55,4507,0
+IPWR.US,D,20230412,000000,10.71,10.71,10.5289,10.61,2867,0
+IPWR.US,D,20230413,000000,10.84,10.84,10.6,10.8,5857,0
+IPWR.US,D,20230414,000000,10.7,10.76,10.32,10.455,13876,0
+IPWR.US,D,20230417,000000,10.4047,10.44,10.35,10.41,4012,0
+IPWR.US,D,20230418,000000,10.38,10.464,9.72,9.96,8449,0
+IPWR.US,D,20230419,000000,9.96,10.45,9.96,10.4,8668,0
+IPWR.US,D,20230420,000000,10.23,10.23,10.03,10.03,3798,0
+IPWR.US,D,20230421,000000,9.9478,9.9478,9.91,9.91,989,0
+IPWR.US,D,20230424,000000,9.99,10.8,9.99,10.625,12014,0
+IPWR.US,D,20230425,000000,10.62,10.94,10.305,10.64,18125,0
+IPWR.US,D,20230426,000000,10.0205,10.58,9.7289,9.733,30107,0
+IPWR.US,D,20230427,000000,9.96,10.31,9.63,9.85,7637,0
+IPWR.US,D,20230428,000000,9.76,10,9.1801,9.98,26283,0
+IPWR.US,D,20230501,000000,9.615,9.986,9.41,9.485,25483,0
+IPWR.US,D,20230502,000000,9.52,9.79,9.52,9.64,4251,0
+IPWR.US,D,20230503,000000,9.5,9.945,9.35,9.35,11267,0
+IPWR.US,D,20230504,000000,9.35,9.35,8.41,8.922,33260,0
+IPWR.US,D,20230505,000000,8.66,9.55,8.66,9.35,11769,0
+IPWR.US,D,20230508,000000,9.31,9.5,9.08,9.09,10650,0
+IPWR.US,D,20230509,000000,9.14,9.58,8.999,9.42,7200,0
+IPWR.US,D,20230510,000000,9.42,9.88,9.27,9.61,23270,0
+IPWR.US,D,20230511,000000,9.45,9.7,9.15,9.2,4894,0
+IPWR.US,D,20230512,000000,9.19,9.2,8.97,9.0413,31432,0
+IPWR.US,D,20230515,000000,9.0001,9.31,8.8,9.3,12261,0
+IPWR.US,D,20230516,000000,9.4,9.8841,9.02,9.02,23495,0
+IPWR.US,D,20230517,000000,9.21,9.7799,9.01,9.496,35696,0
+IPWR.US,D,20230518,000000,9.44,9.75,9.1649,9.27,19326,0
+IPWR.US,D,20230519,000000,9.34,9.57,9.19,9.49,10121,0
+IPWR.US,D,20230522,000000,9.43,10.5,9.43,10.37,21377,0
+IPWR.US,D,20230523,000000,10.4999,10.75,10.455,10.6701,7210,0
+IPWR.US,D,20230524,000000,10.71,10.71,10.3135,10.57,2244,0
+IPWR.US,D,20230525,000000,10.16,10.58,10.16,10.5,8034,0
+IPWR.US,D,20230526,000000,10.38,11.37,10.38,11.29,14776,0
+IPWR.US,D,20230530,000000,11.33,11.4997,10.96,11.35,14674,0
+IPWR.US,D,20230531,000000,11.19,11.46,11.0252,11.2,2375,0
+IPWR.US,D,20230601,000000,10.7862,11.29,10.7862,11.29,3104,0
+IPWR.US,D,20230602,000000,11.43,11.43,11.1,11.1,5175,0
+IPWR.US,D,20230605,000000,11.13,11.4862,11.035,11.3,10752,0
+IPWR.US,D,20230606,000000,10.7693,11.015,10.5801,10.82,19805,0
+IPWR.US,D,20230607,000000,11,11.4799,11,11.14,7262,0
+IPWR.US,D,20230608,000000,11.25,11.3799,10.81,11,20766,0
+IPWR.US,D,20230609,000000,11.2748,11.2748,10.839,11,5355,0
+IPWR.US,D,20230612,000000,11.01,11.3,10.8201,11.025,5200,0
+IPWR.US,D,20230613,000000,11.25,11.25,11.1063,11.17,26123,0
+IPWR.US,D,20230614,000000,11.15,11.49,10.69,10.69,34413,0
+IPWR.US,D,20230615,000000,10.75,11.24,10.6101,10.95,14025,0
+IPWR.US,D,20230616,000000,10.9724,11.0367,10.85,10.99,21344,0
+IPWR.US,D,20230620,000000,10.97,11.1519,10.66,10.66,9468,0
+IPWR.US,D,20230621,000000,10.8,11,10.77,10.8,9958,0
+IPWR.US,D,20230622,000000,10.95,10.95,10.5564,10.8,3681,0
+IPWR.US,D,20230623,000000,10.65,10.86,10.65,10.84,6780,0
+IPWR.US,D,20230626,000000,10.6792,10.9643,10.5,10.575,11370,0
+IPWR.US,D,20230627,000000,10.69,11.01,10.69,11.01,7895,0
+IPWR.US,D,20230628,000000,10.85,12.31,10.65,11.98,23524,0
+IPWR.US,D,20230629,000000,11.86,11.9799,11.21,11.835,24878,0
+IPWR.US,D,20230630,000000,11.95,11.9999,11.51,11.8,22497,0
+IPWR.US,D,20230703,000000,11.79,12.04,11.79,11.82,5331,0
+IPWR.US,D,20230705,000000,11.87,12,11.2454,11.26,7059,0
+IPWR.US,D,20230706,000000,11.5,11.5,10.8801,11.2,10661,0
+IPWR.US,D,20230707,000000,11.29,11.6,10.93,11.6,22053,0
+IPWR.US,D,20230710,000000,11.32,11.6,11.12,11.17,14456,0
+IPWR.US,D,20230711,000000,11.3,11.6,10.6201,10.7574,23364,0
+IPWR.US,D,20230712,000000,10.84,11.2157,10.63,11.02,18823,0
+IPWR.US,D,20230713,000000,11.02,11.47,10.64,11.29,21674,0
+IPWR.US,D,20230714,000000,11.2056,11.69,11.0901,11.64,10857,0
+IPWR.US,D,20230717,000000,11.49,12.73,11.4293,12.53,42615,0
+IPWR.US,D,20230718,000000,12.5,12.73,12.225,12.55,66369,0
+IPWR.US,D,20230719,000000,12.5,12.6273,11.9906,12.5,21272,0
+IPWR.US,D,20230720,000000,12.49,12.49,12.11,12.11,7485,0
+IPWR.US,D,20230721,000000,12.11,12.56,12.08,12.08,10579,0
+IPWR.US,D,20230724,000000,11.4897,12.01,11.4897,12.01,9274,0
+IPWR.US,D,20230725,000000,11.9,12.25,11.7301,12.01,9658,0
+IPWR.US,D,20230726,000000,11.9687,12,11.75,12,3963,0
+IPWR.US,D,20230727,000000,12,12,11.38,11.62,21116,0
+IPWR.US,D,20230728,000000,11.59,12.08,11.3,11.59,11089,0
+IPWR.US,D,20230731,000000,11.52,12.495,11.45,12.19,26703,0
+IPWR.US,D,20230801,000000,12.49,12.72,11.9022,12.45,24492,0
+IPWR.US,D,20230802,000000,12.27,12.83,11.8446,12.38,13838,0
+IPWR.US,D,20230803,000000,12.14,12.67,12.01,12.06,8841,0
+IPWR.US,D,20230804,000000,12.315,12.52,12.1098,12.37,5346,0
+IPWR.US,D,20230807,000000,12.5,12.5,12.0601,12.23,6064,0
+IPWR.US,D,20230808,000000,12.43,12.43,11.56,11.83,10640,0
+IPWR.US,D,20230809,000000,11.96,11.96,10.79,11.22,35357,0
+IPWR.US,D,20230810,000000,11,11.7,10.5,10.61,28003,0
+IPWR.US,D,20230811,000000,10.72,11.595,10.72,11.2,24811,0
+IPWR.US,D,20230814,000000,10.94,11.82,10.9,11.17,8069,0
+IPWR.US,D,20230815,000000,11.17,11.6789,11,11,19213,0
+IPWR.US,D,20230816,000000,11.11,11.2299,10.65,10.65,11082,0
+IPWR.US,D,20230817,000000,10.77,10.925,10.6,10.6,4825,0
+IPWR.US,D,20230818,000000,10.5,11.05,10.5,10.59,3818,0
+IPWR.US,D,20230821,000000,10.86,10.86,10.54,10.54,5026,0
+IPWR.US,D,20230822,000000,10.975,11.6,10.51,10.76,30239,0
+IPWR.US,D,20230823,000000,10.99,12.2708,10.75,11.5,42731,0
+IPWR.US,D,20230824,000000,11.81,11.9883,11.2,11.27,11647,0
+IPWR.US,D,20230825,000000,11.07,11.44,11.07,11.249,5917,0
+IPWR.US,D,20230828,000000,11.17,12.39,11.1249,11.28,18673,0
+IPWR.US,D,20230829,000000,11.14,11.86,10.27,10.62,93276,0
+IPWR.US,D,20230830,000000,10.64,10.88,10.36,10.46,18690,0
+IPWR.US,D,20230831,000000,10.62,10.8,10.1,10.1,20121,0
+IPWR.US,D,20230901,000000,10.3,10.4,10.133,10.2,12897,0
+IPWR.US,D,20230905,000000,10.2,10.74,9.9,10.21,33449,0
+IPWR.US,D,20230906,000000,10.08,10.3731,10.08,10.37,4343,0
+IPWR.US,D,20230907,000000,10.35,10.54,10.0101,10.1,10364,0
+IPWR.US,D,20230908,000000,10.1,10.3886,10.08,10.3886,7161,0
+IPWR.US,D,20230911,000000,10.3,10.4,10.1,10.17,8183,0
+IPWR.US,D,20230912,000000,10.13,10.36,10.13,10.36,4938,0
+IPWR.US,D,20230913,000000,10.35,10.59,10.35,10.42,5800,0
+IPWR.US,D,20230914,000000,10.48,10.68,10.29,10.5,6360,0
+IPWR.US,D,20230915,000000,10.3801,11,10.07,10.99,41601,0
+IPWR.US,D,20230918,000000,10.79,10.79,10.1101,10.27,7699,0
+IPWR.US,D,20230919,000000,10.01,10.74,9.86,10.45,34351,0
+IPWR.US,D,20230920,000000,10.1742,10.28,10.0977,10.15,2455,0
+IPWR.US,D,20230921,000000,10.19,10.19,9.7501,10.14,18954,0
+IPWR.US,D,20230922,000000,10.14,10.14,9.81,9.81,3226,0
+IPWR.US,D,20230925,000000,9.79,10.17,9.78,9.95,17381,0
+IPWR.US,D,20230926,000000,9.96,10.44,9.88,10,23451,0
+IPWR.US,D,20230927,000000,10.1271,10.15,9.9,9.91,10524,0
+IPWR.US,D,20230928,000000,10.36,10.36,9.8,10.02,2487,0
+IPWR.US,D,20230929,000000,10.05,10.05,9.51,9.695,19587,0
+IPWR.US,D,20231002,000000,9.59,9.7612,9.2736,9.45,20448,0
+IPWR.US,D,20231003,000000,9.25,9.35,8.49,8.5575,50447,0
+IPWR.US,D,20231004,000000,8.66,9,8.5,8.98,17571,0
+IPWR.US,D,20231005,000000,8.8113,8.9727,8.49,8.6,29402,0
+IPWR.US,D,20231006,000000,8.69,9.14,8.43,9.14,47518,0
+IPWR.US,D,20231009,000000,9.15,9.4,8.8329,9.15,11289,0
+IPWR.US,D,20231010,000000,9.15,9.5039,9.0087,9.16,5471,0
+IPWR.US,D,20231011,000000,9.17,9.63,9.12,9.12,7546,0
+IPWR.US,D,20231012,000000,9.24,9.24,8.8,9.16,1895,0
+IPWR.US,D,20231013,000000,9.03,9.6699,8.91,9.1,2204,0
+IPWR.US,D,20231016,000000,9.0899,9.4,9.0899,9.21,15620,0
+IPWR.US,D,20231017,000000,9.06,9.25,9.06,9.15,6306,0
+IPWR.US,D,20231018,000000,9.21,9.5,9.05,9.05,3471,0
+IPWR.US,D,20231019,000000,9.4118,9.4118,8.9504,9.0001,9065,0
+IPWR.US,D,20231020,000000,9.01,9.27,8.7,8.787,10157,0
+IPWR.US,D,20231023,000000,8.75,8.75,8.4588,8.4588,17837,0
+IPWR.US,D,20231024,000000,8.47,8.74,8,8.1,24576,0
+IPWR.US,D,20231025,000000,8.05,8.171,7.7588,7.7588,17786,0
+IPWR.US,D,20231026,000000,7.78,7.79,7.65,7.68,8501,0
+IPWR.US,D,20231027,000000,7.89,7.89,7.01,7.29,40543,0
+IPWR.US,D,20231030,000000,7.36,7.77,7.28,7.5,13807,0
+IPWR.US,D,20231031,000000,7.36,7.55,7.23,7.47,6281,0
+IPWR.US,D,20231101,000000,7.59,7.7699,7.435,7.47,6916,0
+IPWR.US,D,20231102,000000,7.54,8.03,7.54,7.74,9693,0
+IPWR.US,D,20231103,000000,7.8302,8.7298,7.8302,8.31,14425,0
+IPWR.US,D,20231106,000000,8.32,8.71,8.32,8.32,1278,0
+IPWR.US,D,20231107,000000,8.21,8.3216,8.14,8.2,4261,0
+IPWR.US,D,20231108,000000,8.1,8.1,7.8,7.9,5302,0
+IPWR.US,D,20231109,000000,8.1122,8.19,7.9001,7.93,1235,0
+IPWR.US,D,20231110,000000,7.9,7.9,7.728,7.802,8634,0
+IPWR.US,D,20231113,000000,7.7999,8.18,7.79,8.18,8514,0
+IPWR.US,D,20231114,000000,7.6,8.23,7.6,7.86,13393,0
+IPWR.US,D,20231115,000000,8.28,9,8.085,8.69,14374,0
+IPWR.US,D,20231116,000000,8.69,8.7889,8.18,8.4098,12035,0
+IPWR.US,D,20231117,000000,8.4354,8.61,8.3,8.3,6449,0
+IPWR.US,D,20231120,000000,8.44,8.8411,8.25,8.5601,13444,0
+IPWR.US,D,20231121,000000,8.6,8.94,8.6,8.9,11846,0
+IPWR.US,D,20231122,000000,8.98,8.98,8.27,8.41,7855,0
+IPWR.US,D,20231124,000000,8.5,8.9899,8.5,8.9899,4409,0
+IPWR.US,D,20231127,000000,8.54,8.8016,8.54,8.62,5786,0
+IPWR.US,D,20231128,000000,8.56,8.8,8.5,8.5,4289,0
+IPWR.US,D,20231129,000000,8.69,8.9531,8.5,8.75,7799,0
+IPWR.US,D,20231130,000000,8.75,9.35,8.75,8.9,9689,0
+IPWR.US,D,20231201,000000,9.03,9.13,8.8956,8.99,6530,0
+IPWR.US,D,20231204,000000,8.98,9.05,8.75,8.87,3681,0
+IPWR.US,D,20231205,000000,8.95,9.2,8.71,9.0968,7344,0
+IPWR.US,D,20231206,000000,9.4,9.7,9.025,9.39,19092,0
+IPWR.US,D,20231207,000000,8.7989,9.566,8.7,9.21,4629,0
+IPWR.US,D,20231208,000000,9.12,9.22,8.59,8.6305,10395,0
+IPWR.US,D,20231211,000000,8.73,8.73,8.1941,8.39,8285,0
+IPWR.US,D,20231212,000000,8.25,8.5699,8.1001,8.38,8386,0
+IPWR.US,D,20231213,000000,8.734,8.734,8.25,8.26,21457,0
+IPWR.US,D,20231214,000000,8.45,8.45,8,8.05,30127,0
+IPWR.US,D,20231215,000000,8.06,8.07,7.7435,7.76,35961,0
+IPWR.US,D,20231218,000000,8.08,9.81,7.9928,9.67,50290,0
+IPWR.US,D,20231219,000000,9.67,9.75,8.83,8.99,47832,0
+IPWR.US,D,20231220,000000,8.91,8.9899,8.5,8.74,17301,0
+IPWR.US,D,20231221,000000,8.61,8.63,8.3113,8.5,13915,0
+IPWR.US,D,20231222,000000,8.62,8.6899,8.4252,8.49,16877,0
+IPWR.US,D,20231226,000000,8.59,8.9399,8.35,8.375,36978,0
+IPWR.US,D,20231227,000000,8.26,8.68,8.1301,8.21,22031,0
+IPWR.US,D,20231228,000000,8.13,8.35,7.7014,7.99,42524,0
+IPWR.US,D,20231229,000000,7.99,8.1744,7.65,7.77,41108,0
+IPWR.US,D,20240102,000000,7.8,8.02,7.7,7.75,12003,0
+IPWR.US,D,20240103,000000,7.918,7.918,7.5,7.745,17169,0
+IPWR.US,D,20240104,000000,7.7,8.48,7.7,8.42,17097,0
+IPWR.US,D,20240105,000000,8.25,8.67,7.97,7.97,17750,0
+IPWR.US,D,20240108,000000,8.39,8.39,7.9,8.0793,11091,0
+IPWR.US,D,20240109,000000,8.1884,8.33,7.9295,8.155,9820,0
+IPWR.US,D,20240110,000000,8.22,8.25,7.812,7.93,9923,0
+IPWR.US,D,20240111,000000,7.98,7.98,7.6848,7.81,7104,0
+IPWR.US,D,20240112,000000,7.8,7.91,7.72,7.91,3743,0
+IPWR.US,D,20240116,000000,7.74,8.3247,7.715,8,20168,0
+IPWR.US,D,20240117,000000,8,8.2439,7.7447,7.745,21161,0
+IPWR.US,D,20240118,000000,7.75,7.85,7.3101,7.44,15799,0
+IPWR.US,D,20240119,000000,7.445,7.8,7.3,7.8,23377,0
+IPWR.US,D,20240122,000000,7.7,8.07,7.54,7.56,7370,0
+IPWR.US,D,20240123,000000,7.49,7.7394,7.37,7.37,8042,0
+IPWR.US,D,20240124,000000,7.31,7.53,6.8,6.9,30977,0
+IPWR.US,D,20240125,000000,7.0528,7.38,7.04,7.1,10011,0
+IPWR.US,D,20240126,000000,7.17,7.28,7,7.01,31562,0
+IPWR.US,D,20240129,000000,7,7.46,6.9537,7.25,20769,0
+IPWR.US,D,20240130,000000,7.08,7.392,7.03,7.09,14184,0
+IPWR.US,D,20240131,000000,7.43,7.6793,7.21,7.25,19539,0
+IPWR.US,D,20240201,000000,7.35,7.57,7.0607,7.31,5738,0
+IPWR.US,D,20240202,000000,7.4,7.6999,7.4,7.55,11244,0
+IPWR.US,D,20240205,000000,7.45,7.46,7.21,7.2691,5789,0
+IPWR.US,D,20240206,000000,7.25,7.4399,7.25,7.3463,5948,0
+IPWR.US,D,20240207,000000,7.28,7.4041,7.28,7.35,5375,0
+IPWR.US,D,20240208,000000,7.25,7.25,7.0253,7.15,14027,0
+IPWR.US,D,20240209,000000,7.11,7.31,7.1,7.17,14500,0
+IPWR.US,D,20240212,000000,7.215,7.4472,7.2,7.36,11812,0
+IPWR.US,D,20240213,000000,7.25,7.25,6.7675,7.05,8667,0
+IPWR.US,D,20240214,000000,6.93,7.24,6.85,7.02,22365,0
+IPWR.US,D,20240215,000000,7.15,7.3101,6.9,6.9,24276,0
+IPWR.US,D,20240216,000000,6.9,7.1196,6.61,6.8,9654,0
+IPWR.US,D,20240220,000000,6.8,9.23,6.8,7.7,98666,0
+IPWR.US,D,20240221,000000,8.22,10.988,7.97,10.51,135559,0
+IPWR.US,D,20240222,000000,11.01,13.3369,11.01,11.38,265783,0
+IPWR.US,D,20240223,000000,11.28,12.4,9.6605,10.32,96384,0
+IPWR.US,D,20240226,000000,10.38,11.175,10.38,10.76,30248,0
+IPWR.US,D,20240227,000000,10.89,11.27,10.64,10.86,20155,0
+IPWR.US,D,20240228,000000,10.77,12.1153,10.77,11.6,31599,0
+IPWR.US,D,20240229,000000,12,12.97,11.125,11.32,80980,0
+IPWR.US,D,20240301,000000,10.95,11.43,10.19,11.01,35087,0
+IPWR.US,D,20240304,000000,11.01,11.799,10.65,11.72,18491,0
+IPWR.US,D,20240305,000000,10.94,11.72,10.91,11.61,32588,0
+IPWR.US,D,20240306,000000,11.74,12.48,11.4501,12.4,30716,0
+IPWR.US,D,20240307,000000,12.4,13.98,12.28,13.38,58638,0
+IPWR.US,D,20240308,000000,12.18,13.6799,12.18,12.59,39020,0
+IPWR.US,D,20240311,000000,12.55,13.11,12.55,12.75,15514,0
+IPWR.US,D,20240312,000000,13,13.3319,12.59,13.1,17088,0
+IPWR.US,D,20240313,000000,13.22,13.252,12.01,12.11,14285,0
+IPWR.US,D,20240314,000000,12.01,12.1,11.05,11.05,36893,0
+IPWR.US,D,20240315,000000,11.2503,12.095,11.21,11.65,23001,0
+IPWR.US,D,20240318,000000,11.74,12.51,11.21,11.21,17437,0
+IPWR.US,D,20240319,000000,11.64,11.64,10.5,10.55,25622,0
+IPWR.US,D,20240320,000000,10.37,11.21,10.25,10.65,21609,0
+IPWR.US,D,20240321,000000,10.6,11.4,9.85,10.13,59292,0
+IPWR.US,D,20240322,000000,10,10.15,9.11,9.335,57226,0
+IPWR.US,D,20240325,000000,9.12,9.33,8.15,8.15,104343,0
+IPWR.US,D,20240326,000000,8.1,8.8899,7.5,7.75,344447,0
+IPWR.US,D,20240327,000000,7.74,9.15,7.6901,8.86,104451,0
+IPWR.US,D,20240328,000000,8.86,9.3,8.7281,8.9,31337,0
+IPWR.US,D,20240401,000000,8.99,9.001,8.33,8.51,41511,0
+IPWR.US,D,20240402,000000,8.43,8.5,8,8.2,17312,0
+IPWR.US,D,20240403,000000,8.239,8.43,8.1,8.13,24459,0
+IPWR.US,D,20240404,000000,8.4,8.4,7.7,7.93,42381,0
+IPWR.US,D,20240405,000000,7.81,8.43,7.81,7.95,22982,0
+IPWR.US,D,20240408,000000,8.17,8.2355,7.83,8.01,13902,0
+IPWR.US,D,20240409,000000,8.2,8.56,7.985,8.25,9277,0
+IPWR.US,D,20240410,000000,8.26,8.32,7.82,8.04,55913,0
+IPWR.US,D,20240411,000000,8.14,8.38,7.97,8.14,33006,0
+IPWR.US,D,20240412,000000,8.24,8.2999,7.66,7.94,34045,0
+IPWR.US,D,20240415,000000,8,8.04,7.51,7.7,31794,0
+IPWR.US,D,20240416,000000,7.74,8.06,7.51,7.96,38625,0
+IPWR.US,D,20240417,000000,7.65,8.07,7.55,7.61,29647,0
+IPWR.US,D,20240418,000000,7.73,7.74,7.21,7.22,33095,0
+IPWR.US,D,20240419,000000,7.21,7.4663,6.92,6.99,41481,0
+IPWR.US,D,20240422,000000,7,7.5899,7,7.5899,26846,0
+IPWR.US,D,20240423,000000,7.6166,8.02,7.6166,7.9,16227,0
+IPWR.US,D,20240424,000000,7.74,7.74,7.47,7.47,6474,0
+IPWR.US,D,20240425,000000,7.53,7.835,7.32,7.5,23644,0
+IPWR.US,D,20240426,000000,7.5401,7.84,7.5401,7.63,25021,0
+IPWR.US,D,20240429,000000,7.6,7.825,7.57,7.825,13396,0
+IPWR.US,D,20240430,000000,7.62,8.4914,7.5,7.81,48093,0
+IPWR.US,D,20240501,000000,7.71,7.9,7.26,7.435,23969,0
+IPWR.US,D,20240502,000000,7.71,7.75,7.46,7.54,18057,0
+IPWR.US,D,20240503,000000,7.75,7.9234,7.5525,7.64,56144,0
+IPWR.US,D,20240506,000000,7.82,7.935,7.68,7.72,17828,0
+IPWR.US,D,20240507,000000,7.91,8.0867,7.76,7.88,10341,0
+IPWR.US,D,20240508,000000,7.97,8.2,7.54,7.9,17402,0
+IPWR.US,D,20240509,000000,7.8053,8,7.6702,7.74,15173,0
+IPWR.US,D,20240510,000000,7.88,7.9,7.5,7.5,16186,0
+IPWR.US,D,20240513,000000,7.5,7.56,7.1301,7.21,18774,0
+IPWR.US,D,20240514,000000,7.21,7.4899,7.01,7.4,27344,0
+IPWR.US,D,20240515,000000,7.45,7.8439,7.1,7.1,38059,0
+IPWR.US,D,20240516,000000,7.72,7.72,7.185,7.47,22212,0
+IPWR.US,D,20240517,000000,7.51,7.6,7.35,7.44,14062,0
+IPWR.US,D,20240520,000000,7.41,7.6799,7.39,7.63,17416,0
+IPWR.US,D,20240521,000000,7.65,7.68,7.3806,7.62,26751,0
+IPWR.US,D,20240522,000000,7.4705,7.6,7.2,7.31,33433,0
+IPWR.US,D,20240523,000000,7.43,7.468,7.21,7.3,7014,0
+IPWR.US,D,20240524,000000,7.5,7.56,7.2,7.4,59286,0
+IPWR.US,D,20240528,000000,7.51,7.745,7.26,7.68,22363,0
+IPWR.US,D,20240529,000000,7.51,7.9,7.44,7.59,17389,0
+IPWR.US,D,20240530,000000,7.775,7.85,7.71,7.73,19742,0
+IPWR.US,D,20240531,000000,7.79,7.86,7.3,7.37,24509,0
+IPWR.US,D,20240603,000000,7.38,7.5699,6.95,7.195,16903,0
+IPWR.US,D,20240604,000000,7.21,7.4,6.71,7.235,25909,0
+IPWR.US,D,20240605,000000,7.4,7.4067,6.96,7.02,32390,0
+IPWR.US,D,20240606,000000,7,7.025,6.8,6.9,27430,0
+IPWR.US,D,20240607,000000,6.945,7.09,6.8,6.88,21601,0
+IPWR.US,D,20240610,000000,6.81,6.98,6.71,6.72,16936,0
+IPWR.US,D,20240611,000000,6.67,7.08,6.67,7.08,19357,0
+IPWR.US,D,20240612,000000,7.4,8,7.16,7.79,46594,0
+IPWR.US,D,20240613,000000,7.72,7.72,7.25,7.26,15832,0
+IPWR.US,D,20240614,000000,7.28,7.5,7.27,7.3,13211,0
+IPWR.US,D,20240617,000000,7.22,7.3,6.9401,7.25,22804,0
+IPWR.US,D,20240618,000000,7.21,7.49,7.06,7.06,36686,0
+IPWR.US,D,20240620,000000,7.02,7.1,6.91,7.05,18368,0
+IPWR.US,D,20240621,000000,6.96,7.0229,6.8,6.81,35627,0
+IPWR.US,D,20240624,000000,7.27,7.27,7,7.04,6890,0
+IPWR.US,D,20240625,000000,7,7,6.685,6.74,40564,0
+IPWR.US,D,20240626,000000,6.955,6.955,6.66,6.84,12329,0
+IPWR.US,D,20240627,000000,6.74,7.02,6.74,6.86,7527,0
+IPWR.US,D,20240628,000000,6.62,7.06,6.62,7.06,15567,0
+IPWR.US,D,20240701,000000,7.05,7.05,6.7,6.87,10435,0
+IPWR.US,D,20240702,000000,6.78,6.97,6.52,6.61,40386,0
+IPWR.US,D,20240703,000000,6.65,7.035,6.55,6.95,13418,0
+IPWR.US,D,20240705,000000,6.9,7.23,6.87,6.98,13483,0
+IPWR.US,D,20240708,000000,6.88,7.65,6.75,7.65,34453,0
+IPWR.US,D,20240709,000000,7.29,7.655,7.235,7.3,12428,0
+IPWR.US,D,20240710,000000,7.23,7.6315,7.0359,7.62,7662,0
+IPWR.US,D,20240711,000000,7.5128,7.7999,7.5128,7.7,12458,0
+IPWR.US,D,20240712,000000,7.76,7.8,7.5,7.72,12259,0
+IPWR.US,D,20240715,000000,7.72,7.98,7.6244,7.97,16012,0
+IPWR.US,D,20240716,000000,7.99,8.2,7.81,7.9406,16143,0
+IPWR.US,D,20240717,000000,7.97,8.02,7.81,8,5936,0
+IPWR.US,D,20240718,000000,7.93,8.0998,7.62,7.62,7906,0
+IPWR.US,D,20240719,000000,7.63,7.79,7.47,7.57,14653,0
+IPWR.US,D,20240722,000000,7.68,7.68,7.38,7.43,5950,0
+IPWR.US,D,20240723,000000,7.51,7.51,7.2885,7.4,2490,0
+IPWR.US,D,20240724,000000,7.1753,7.2899,7.01,7.01,7330,0
+IPWR.US,D,20240725,000000,7.13,7.165,7,7.13,15302,0
+IPWR.US,D,20240726,000000,7.28,7.35,7.0501,7.35,6671,0
+IPWR.US,D,20240729,000000,7.37,7.4,7.15,7.28,7849,0
+IPWR.US,D,20240730,000000,7.2254,7.67,7.216,7.63,23031,0
+IPWR.US,D,20240731,000000,7.8,7.8,7.39,7.39,2104,0
+IPWR.US,D,20240801,000000,7.49,7.75,7.3,7.36,11283,0
+IPWR.US,D,20240802,000000,7.09,7.3999,6.91,7.12,19602,0
+IPWR.US,D,20240805,000000,7,7.3865,6.81,6.91,13050,0
+IPWR.US,D,20240806,000000,6.97,7.0617,6.87,6.87,7617,0
+IPWR.US,D,20240807,000000,7.31,8,7.0638,7.08,35750,0
+IPWR.US,D,20240808,000000,7.12,9.21,7.12,9.04,100864,0
+IPWR.US,D,20240809,000000,9.04,9.58,8.06,9.35,52734,0
+IPWR.US,D,20240812,000000,9.0001,9.685,8.63,8.77,20779,0
+IPWR.US,D,20240813,000000,8.74,9.15,8.53,8.85,29537,0
+IPWR.US,D,20240814,000000,9.15,9.15,8.2,8.38,30099,0
+IPWR.US,D,20240815,000000,8.3,8.5989,8.1,8.32,23076,0
+IPWR.US,D,20240816,000000,8.01,8.19,8,8.09,8011,0
+IPWR.US,D,20240819,000000,8,8.222,7.9099,8.01,11868,0
+IPWR.US,D,20240820,000000,8.13,8.13,7.81,7.98,11254,0
+IPWR.US,D,20240821,000000,7.89,8.51,7.89,8.51,18878,0
+IPWR.US,D,20240822,000000,8.38,8.45,8.22,8.44,12442,0
+IPWR.US,D,20240823,000000,8.49,8.49,7.9101,8.18,15448,0
+IPWR.US,D,20240826,000000,8,8.19,7.9,8.05,11215,0
+IPWR.US,D,20240827,000000,7.9,7.98,7.61,7.7,17092,0
+IPWR.US,D,20240828,000000,7.69,7.7631,7.344,7.53,17025,0
+IPWR.US,D,20240829,000000,7.47,7.78,7.4001,7.58,10722,0
+IPWR.US,D,20240830,000000,7.58,7.95,7.58,7.88,10459,0
+IPWR.US,D,20240903,000000,7.4204,7.9478,7.4204,7.63,14919,0
+IPWR.US,D,20240904,000000,7.745,7.9004,7.52,7.62,10264,0
+IPWR.US,D,20240905,000000,7.815,7.815,7.489,7.74,11738,0
+IPWR.US,D,20240906,000000,7.67,7.8,7.3,7.49,19157,0
+IPWR.US,D,20240909,000000,7.3374,7.4501,6.89,7.19,25870,0
+IPWR.US,D,20240910,000000,7.19,7.19,7.02,7.16,11742,0
+IPWR.US,D,20240911,000000,7.03,7.4485,7.03,7.18,6972,0
+IPWR.US,D,20240912,000000,7.1663,7.49,7.1663,7.41,3445,0
+IPWR.US,D,20240913,000000,7.3,7.7,7.3,7.42,14903,0
+IPWR.US,D,20240916,000000,7.45,7.81,7.35,7.7,9780,0
+IPWR.US,D,20240917,000000,7.7,7.83,7.4835,7.67,14542,0
+IPWR.US,D,20240918,000000,7.89,8.4,7.5501,7.83,14239,0
+IPWR.US,D,20240919,000000,7.97,8.1399,7.8364,8.1,4992,0
+IPWR.US,D,20240920,000000,7.9696,8.74,7.82,8.74,27712,0
+IPWR.US,D,20240923,000000,8.74,8.85,8.1201,8.32,17626,0
+IPWR.US,D,20240924,000000,8.5,8.5,7.9919,8.02,15547,0
+IPWR.US,D,20240925,000000,7.955,7.9899,7.6771,7.905,5590,0
+IPWR.US,D,20240926,000000,7.93,8.4899,7.8386,7.98,9799,0
+IPWR.US,D,20240927,000000,8.1859,8.29,7.88,7.98,21539,0
+IPWR.US,D,20240930,000000,7.92,8.29,7.91,8.2,17111,0
+IPWR.US,D,20241001,000000,8.16,8.317,7.885,8.075,15313,0
+IPWR.US,D,20241002,000000,7.93,8.13,7.8706,7.89,6707,0
+IPWR.US,D,20241003,000000,7.97,8.262,7.7601,7.78,21110,0
+IPWR.US,D,20241004,000000,7.78,7.93,7.75,7.93,5041,0
+IPWR.US,D,20241007,000000,7.91,8,7.68,7.74,29152,0
+IPWR.US,D,20241008,000000,7.75,7.96,7.62,7.71,23704,0
+IPWR.US,D,20241009,000000,7.77,7.98,7.7232,7.8,19689,0
+IPWR.US,D,20241010,000000,7.8,7.89,7.7,7.84,8760,0
+IPWR.US,D,20241011,000000,7.845,8.04,7.845,7.89,4936,0
+IPWR.US,D,20241014,000000,7.865,8,7.75,7.75,5033,0
+IPWR.US,D,20241015,000000,7.75,7.75,7.47,7.47,17374,0
+IPWR.US,D,20241016,000000,7.6,7.665,7.38,7.59,12569,0
+IPWR.US,D,20241017,000000,7.41,7.875,7.41,7.86,21548,0
+IPWR.US,D,20241018,000000,7.69,7.88,7.3403,7.64,28796,0
+IPWR.US,D,20241021,000000,7.4,7.53,7.3501,7.41,10300,0
+IPWR.US,D,20241022,000000,7.37,7.6,7.36,7.36,9315,0
+IPWR.US,D,20241023,000000,7.32,7.58,7.31,7.45,16748,0
+IPWR.US,D,20241024,000000,7.56,7.65,7.26,7.43,15469,0
+IPWR.US,D,20241025,000000,7.485,7.55,7.273,7.34,16065,0
+IPWR.US,D,20241028,000000,7.31,7.52,7.1103,7.23,21086,0
+IPWR.US,D,20241029,000000,7.25,7.465,7.25,7.4062,10803,0
+IPWR.US,D,20241030,000000,7.44,7.44,7.16,7.2,14795,0
+IPWR.US,D,20241031,000000,7.8799,7.8799,7.1,7.2,18853,0
+IPWR.US,D,20241101,000000,7.38,7.4999,7.220275,7.3705,13079,0
+IPWR.US,D,20241104,000000,7.1433,7.47,7.1433,7.2518,8406,0
+IPWR.US,D,20241105,000000,7.26,7.53,7.26,7.48,19857,0
+IPWR.US,D,20241106,000000,7.42,7.44,7.0804,7.11,10701,0
+IPWR.US,D,20241107,000000,7.11,7.4,7.11,7.2,22184,0
+IPWR.US,D,20241108,000000,7.2,7.45,7.18,7.4,23119,0
+IPWR.US,D,20241111,000000,7.4,7.77,7.4,7.71,32859,0
+IPWR.US,D,20241112,000000,7.71,7.8219,7.61,7.8,18170,0
+IPWR.US,D,20241113,000000,7.69,8.42,7.51,7.66,42389,0
+IPWR.US,D,20241114,000000,7.755,7.9203,6.35,6.53,80759,0
+IPWR.US,D,20241115,000000,6.66,7.2,6.66,6.71,25534,0
+IPWR.US,D,20241118,000000,6.69,6.71,5.8,6.16,77726,0
+IPWR.US,D,20241119,000000,6.01,6.12,5.61,5.95,74552,0
+IPWR.US,D,20241120,000000,5.9591,6.26,5.62,5.87,41267,0
+IPWR.US,D,20241121,000000,5.96,6.9,5.96,6.77,76314,0
+IPWR.US,D,20241122,000000,6.85,7.214,6.4829,6.62,51347,0
+IPWR.US,D,20241125,000000,6.6,6.9094,6.53,6.53,28435,0
+IPWR.US,D,20241126,000000,6.54,6.54,6.09,6.16,18791,0
+IPWR.US,D,20241127,000000,6.16,6.42,6,6.02,18000,0
+IPWR.US,D,20241129,000000,6.19,6.42,6.19,6.31,11734,0
+IPWR.US,D,20241202,000000,6.32,6.44,6.12,6.29,21626,0
+IPWR.US,D,20241203,000000,6.16,6.4396,6.055,6.11,31923,0
+IPWR.US,D,20241204,000000,6.4,7,6.16,6.7,101697,0
+IPWR.US,D,20241205,000000,6.77,7.08,6.52,6.67,30260,0
+IPWR.US,D,20241206,000000,6.5,6.86,6.1,6.23,38715,0
+IPWR.US,D,20241209,000000,6.26,6.8356,6.05,6.16,27240,0
+IPWR.US,D,20241210,000000,6.06,6.29,6.06,6.29,17848,0
+IPWR.US,D,20241211,000000,6.2,6.49,6.0901,6.32,70147,0
+IPWR.US,D,20241212,000000,6.26,6.49,6.2401,6.33,33855,0
+IPWR.US,D,20241213,000000,6.26,6.4738,6.18,6.36,36626,0
+IPWR.US,D,20241216,000000,6.4,7.39,6.32,7.35,179023,0
+IPWR.US,D,20241217,000000,7.57,7.6958,6.81,6.91,60439,0
+IPWR.US,D,20241218,000000,6.91,7.2974,6.64,6.66,52630,0
+IPWR.US,D,20241219,000000,6.59,6.775,6.32,6.37,23475,0
+IPWR.US,D,20241220,000000,6.4,6.985,6.4,6.83,35562,0
+IPWR.US,D,20241223,000000,6.89,6.99,6.7,6.88,23365,0
+IPWR.US,D,20241224,000000,6.795,6.99,6.79,6.81,13789,0
+IPWR.US,D,20241226,000000,6.76,7.59,6.76,7.5,35138,0
+IPWR.US,D,20241227,000000,7.48,7.5452,7.2,7.54,36775,0
+IPWR.US,D,20241230,000000,7.46,7.66,7.1636,7.53,22595,0
+IPWR.US,D,20241231,000000,7.5,7.7,7.32,7.55,46555,0
+IPWR.US,D,20250102,000000,7.49,7.895,7.41,7.76,47837,0
+IPWR.US,D,20250103,000000,7.61,8.34,7.5,8.075,40452,0
+IPWR.US,D,20250106,000000,8,8.619,7.88,8.58,70994,0
+IPWR.US,D,20250107,000000,8.6,8.6184,8.25,8.52,21729,0
+IPWR.US,D,20250108,000000,8.38,8.38,7.76,7.88,34899,0
+IPWR.US,D,20250110,000000,7.93,7.93,7.2,7.25,31169,0
+IPWR.US,D,20250113,000000,7.23,7.58,7.0101,7.34,27771,0
+IPWR.US,D,20250114,000000,7.465,7.465,7.07,7.17,26367,0
+IPWR.US,D,20250115,000000,7.36,7.68,7.1,7.5,42109,0
+IPWR.US,D,20250116,000000,7.57,7.8451,7.49,7.82,38057,0
+IPWR.US,D,20250117,000000,7.86,7.86,7.51,7.51,30177,0
+IPWR.US,D,20250121,000000,7.602,7.71,7.46,7.65,7840,0
+IPWR.US,D,20250122,000000,7.52,7.6514,7.2582,7.42,14579,0
+IPWR.US,D,20250123,000000,7.35,7.505,7.2001,7.505,39836,0
+IPWR.US,D,20250124,000000,7.41,7.5599,7.26,7.26,9915,0
+IPWR.US,D,20250127,000000,7.1,7.31,6.8,6.9,27413,0
+IPWR.US,D,20250128,000000,7.01,7.08,6.8,6.89,49914,0
+IPWR.US,D,20250129,000000,6.93,7.02,6.86,6.9,3900,0
+IPWR.US,D,20250130,000000,6.995,7.13,6.95,7.13,7720,0
+IPWR.US,D,20250131,000000,7.07,7.0767,6.72,6.83,7940,0
+IPWR.US,D,20250203,000000,6.79,6.9799,6.6026,6.92,20344,0
+IPWR.US,D,20250204,000000,6.92,7.04,6.87,7,6266,0
+IPWR.US,D,20250205,000000,6.9859,7.0764,6.789,7.055,6876,0
+IPWR.US,D,20250206,000000,7.1,7.1,6.7751,7.06,11944,0
+IPWR.US,D,20250207,000000,7.14,7.16,6.8201,6.8238,6770,0
+IPWR.US,D,20250210,000000,6.63,7.08,6.63,6.95,33519,0
+IPWR.US,D,20250211,000000,6.99,7.1999,6.99,7.07,11296,0
+IPWR.US,D,20250212,000000,7.09,7.09,6.97,7.04,6190,0
+IPWR.US,D,20250213,000000,6.61,7.149,6.61,6.82,49096,0
+IPWR.US,D,20250214,000000,6.7635,7.01,6.52,6.6843,25284,0
+IPWR.US,D,20250218,000000,6.65,6.7,6.37,6.38,31165,0
+IPWR.US,D,20250219,000000,6.3,6.58,6.06,6.16,38848,0
+IPWR.US,D,20250220,000000,6.16,6.16,5.75,5.99,66562,0
+IPWR.US,D,20250221,000000,5.92,6.0974,5.85,5.93,15963,0
+IPWR.US,D,20250224,000000,5.97,5.97,4.95,5.28,110097,0
+IPWR.US,D,20250225,000000,5.25,5.65,5.25,5.45,49616,0
+IPWR.US,D,20250226,000000,5.56,5.67,5.26,5.26,13744,0
+IPWR.US,D,20250227,000000,5.63,6.0356,5.3,5.7,32342,0
+IPWR.US,D,20250228,000000,5.79,6,5.63,5.79,41338,0
+IPWR.US,D,20250303,000000,5.88,5.9889,5.36,5.36,18550,0
+IPWR.US,D,20250304,000000,5.5999,5.5999,5.465,5.49,24637,0
+IPWR.US,D,20250305,000000,5.55,5.69,5.15,5.28,64416,0
+IPWR.US,D,20250306,000000,5.28,5.28,4.77,5.01,41904,0
+IPWR.US,D,20250307,000000,5.02,5.14,4.6,5.04,35795,0
+IPWR.US,D,20250310,000000,4.83,5.02,4.57,4.84,52101,0
+IPWR.US,D,20250311,000000,4.99,5.023,4.62,4.7073,16051,0
+IPWR.US,D,20250312,000000,4.88,5.0294,4.8459,4.925,24066,0
+IPWR.US,D,20250313,000000,4.87,4.945,4.7,4.7,6358,0
+IPWR.US,D,20250314,000000,4.997,5.16,4.7295,4.8,6495,0
+IPWR.US,D,20250317,000000,4.855,4.9179,4.75,4.75,4989,0
+IPWR.US,D,20250318,000000,4.72,4.78,4.61,4.68,3743,0
+IPWR.US,D,20250319,000000,4.775,4.97,4.7295,4.895,10637,0
+IPWR.US,D,20250320,000000,4.88,5.07,4.88,4.98,7434,0
+IPWR.US,D,20250321,000000,5,5,4.9,4.92,8401,0
+IPWR.US,D,20250324,000000,4.94,5.12,4.89,4.99,14546,0
+IPWR.US,D,20250325,000000,4.99,5.28,4.99,5.2,24105,0
+IPWR.US,D,20250326,000000,5.057,5.4401,5.0347,5.22,15643,0
+IPWR.US,D,20250327,000000,5.14,5.2699,5,5.05,8212,0
+IPWR.US,D,20250328,000000,5.1272,5.2284,5.07,5.07,12175,0
+IPWR.US,D,20250331,000000,5,5.305,4.9508,5.2,7807,0
+IPWR.US,D,20250401,000000,5.36,5.8355,5.2,5.2,34036,0
+IPWR.US,D,20250402,000000,5.11,5.38,5,5.31,7896,0
+IPWR.US,D,20250403,000000,5.1,5.103,4.76,4.79,14995,0
+IPWR.US,D,20250404,000000,4.6226,4.8616,4.15,4.52,48687,0
+IPWR.US,D,20250407,000000,4.16,4.6734,4.15,4.2,27252,0
+IPWR.US,D,20250408,000000,4.21,4.8022,3.765,3.86,23351,0
+IPWR.US,D,20250409,000000,3.89,4.2699,3.85,4.26,18134,0
+IPWR.US,D,20250410,000000,4.23,4.64,3.845,4.03,46446,0
+IPWR.US,D,20250411,000000,4,4.49,4,4.45,8852,0
+IPWR.US,D,20250414,000000,4.46,4.8021,4.46,4.71,7510,0
+IPWR.US,D,20250415,000000,4.78,4.97,4.48,4.48,8165,0
+IPWR.US,D,20250416,000000,4.4,5.13,4.4,5.02,56862,0
+IPWR.US,D,20250417,000000,5.23,5.561,4.8,5.3,42259,0
+IPWR.US,D,20250421,000000,5.32,5.4,5.0102,5.05,18808,0
+IPWR.US,D,20250422,000000,5.335,5.5861,5.06,5.4295,15493,0
+IPWR.US,D,20250423,000000,5.2657,5.84,5.09,5.19,61723,0
+IPWR.US,D,20250424,000000,5.2,5.55,5.0941,5.5,20000,0
+IPWR.US,D,20250425,000000,5.27,5.92,5.2,5.34,19723,0
+IPWR.US,D,20250428,000000,5.3,5.3448,5.115,5.115,4640,0
+IPWR.US,D,20250429,000000,5.19,5.25,5,5.21,9076,0
+IPWR.US,D,20250430,000000,5.08,5.08,4.8,4.95,9144,0
+IPWR.US,D,20250501,000000,5.4499,5.4499,4.95,4.96,11471,0
+IPWR.US,D,20250502,000000,5.1,5.35,5.1,5.25,4440,0
+IPWR.US,D,20250505,000000,5.075,5.397,5.075,5.397,1011,0
+IPWR.US,D,20250506,000000,5.27,5.27,4.8285,4.88,13500,0
+IPWR.US,D,20250507,000000,5.085,5.11,4.91,5,1991,0
+IPWR.US,D,20250508,000000,5,5.1,4.8996,5.09,8840,0
+IPWR.US,D,20250509,000000,5.27,5.27,5.0577,5.22,3227,0
+IPWR.US,D,20250512,000000,5.4,5.49,5.1,5.1,22139,0
+IPWR.US,D,20250513,000000,5.09,5.1324,5.0261,5.0261,4385,0
+IPWR.US,D,20250514,000000,5.03,5.25,5.03,5.1,10550,0
+IPWR.US,D,20250515,000000,5.2499,5.25,4.9321,5.23,34837,0
+IPWR.US,D,20250516,000000,5.31,5.5,4.99,5.03,51670,0
+IPWR.US,D,20250519,000000,4.91,5.2,4.9,5.04,12935,0
+IPWR.US,D,20250520,000000,5.04,5.19,4.88,5.105,19110,0
+IPWR.US,D,20250521,000000,5.135,5.28,4.9501,5.09,22213,0
+IPWR.US,D,20250522,000000,5.08,5.2347,5.01,5.125,9852,0
+IPWR.US,D,20250523,000000,5.003,5.07,4.875,5.01,17713,0
+IPWR.US,D,20250527,000000,5.08,5.23,4.94,5.1799,14002,0
+IPWR.US,D,20250528,000000,5.195,5.24,4.95,5,21282,0
+IPWR.US,D,20250529,000000,5,5.155,4.88,4.88,22471,0
+IPWR.US,D,20250530,000000,4.91,5,4.79,4.9777,7890,0
+IPWR.US,D,20250602,000000,5,5.059,4.94,5.02,33519,0
+IPWR.US,D,20250603,000000,5.0674,5.1194,4.91,5,5973,0
+IPWR.US,D,20250604,000000,5.01,5.13,4.9696,5.025,23122,0
+IPWR.US,D,20250605,000000,4.96,5.1386,4.79,4.95,18311,0
+IPWR.US,D,20250606,000000,5,5.14,4.8,4.81,17367,0
+IPWR.US,D,20250609,000000,4.88,4.95,4.78,4.79,26790,0
+IPWR.US,D,20250610,000000,4.79,4.9899,4.7851,4.85,36789,0
+IPWR.US,D,20250611,000000,4.88,4.89,4.75,4.89,14509,0
+IPWR.US,D,20250612,000000,4.81,4.8501,4.594,4.65,82011,0
+IPWR.US,D,20250613,000000,4.69,4.69,4.515,4.56,13486,0
+IPWR.US,D,20250616,000000,4.7112,4.7112,4.45,4.45,12746,0
+IPWR.US,D,20250617,000000,4.46,4.57,4.14,4.24,82648,0
+IPWR.US,D,20250618,000000,4.29,4.6626,4.2,4.45,38276,0
+IPWR.US,D,20250620,000000,4.55,4.595,4.22,4.22,22148,0
+IPWR.US,D,20250623,000000,4.22,4.3,3.9,3.9,68403,0
+IPWR.US,D,20250624,000000,4,4.295,3.97,4.04,70596,0
+IPWR.US,D,20250625,000000,4,4.225,3.8096,3.875,34537,0
+IPWR.US,D,20250626,000000,3.99,4.85,3.99,4.4,421412,0
+IPWR.US,D,20250627,000000,4.52,4.7368,4.1,4.46,135937,0
+IPWR.US,D,20250630,000000,4.47,4.7,4.41,4.53,48783,0
+IPWR.US,D,20250701,000000,4.5,4.77,4.41,4.48,90863,0
+IPWR.US,D,20250702,000000,4.5,4.615,4.43,4.49,20065,0
+IPWR.US,D,20250703,000000,4.7504,4.83,4.7,4.7,10332,0
+IPWR.US,D,20250707,000000,4.69,4.7882,4.56,4.63,19282,0
+IPWR.US,D,20250708,000000,4.7,5.1,4.64,5.01,29228,0
+IPWR.US,D,20250709,000000,5.08,5.8399,5.08,5.77,65849,0
+IPWR.US,D,20250710,000000,5.81,6.69,5.77,6.32,85190,0
+IPWR.US,D,20250711,000000,6.31,6.3657,5.9,5.94,32700,0
+IPWR.US,D,20250714,000000,5.94,6.181,5.64,5.89,16184,0
+IPWR.US,D,20250715,000000,5.89,6.2793,5.7536,6.07,33747,0
+IPWR.US,D,20250716,000000,6.06,6.54,6.0453,6.05,22622,0
+IPWR.US,D,20250717,000000,6.1617,6.33,5.65,5.76,56431,0
+IPWR.US,D,20250718,000000,5.85,6.239,5.76,6.17,20033,0
+IPWR.US,D,20250721,000000,6.18,6.44,5.8744,5.97,24767,0
+IPWR.US,D,20250722,000000,6.18,6.19,5.9107,5.96,23592,0
+IPWR.US,D,20250723,000000,5.96,6.2651,5.75,6,18131,0
+IPWR.US,D,20250724,000000,5.93,6.1,5.62,5.71,48729,0
+IPWR.US,D,20250725,000000,5.68,5.9761,5.5022,5.73,11310,0
+IPWR.US,D,20250728,000000,5.72,5.775,5.6,5.6,26821,0
+IPWR.US,D,20250729,000000,5.6,5.6162,5.2326,5.275,22223,0
+IPWR.US,D,20250730,000000,5.29,5.48,5.0133,5.04,30401,0
+IPWR.US,D,20250731,000000,5.12,5.39,4.75,4.8,223540,0
+IPWR.US,D,20250801,000000,4.7,4.99,3.96,4.34,145031,0
+IPWR.US,D,20250804,000000,4.43,4.93,4.2,4.27,58414,0
+IPWR.US,D,20250805,000000,4.1,4.49,4.03,4.2401,65685,0
+IPWR.US,D,20250806,000000,4.32,4.506,4.235,4.315,28207,0
+IPWR.US,D,20250807,000000,4.43,4.43,3.98,4.08,35193,0
+IPWR.US,D,20250808,000000,4.11,4.29,4.04,4.059,44044,0
+IPWR.US,D,20250811,000000,4.1,4.1,3.83,3.859,64758,0
+IPWR.US,D,20250812,000000,3.95,4.06,3.89,4.02,36974,0
+IPWR.US,D,20250813,000000,4.03,4.23,3.9,3.9,22496,0
+IPWR.US,D,20250814,000000,3.85,5.78,3.85,5.185,1256750,0
+IPWR.US,D,20250815,000000,4.98,5.44,4.7,5.24,121246,0
+IPWR.US,D,20250818,000000,5.25,5.4,4.95,5.01,80405,0
+IPWR.US,D,20250819,000000,5.01,5.0994,4.95,4.96,28002,0
+IPWR.US,D,20250820,000000,4.9607,5.0199,4.845,4.91,16219,0
+IPWR.US,D,20250821,000000,4.9,4.99,4.89,4.92,30811,0
+IPWR.US,D,20250822,000000,4.93,5.1,4.8658,5,28034,0
+IPWR.US,D,20250825,000000,5,5.1337,4.85,4.88,24710,0
+IPWR.US,D,20250826,000000,4.85,5.1478,4.85,4.92,26108,0
+IPWR.US,D,20250827,000000,4.9,5.2,4.9,5.15,23921,0
+IPWR.US,D,20250828,000000,5.12,5.64,5.12,5.51,104415,0
+IPWR.US,D,20250829,000000,5.46,5.5253,5.16,5.24,26551,0
+IPWR.US,D,20250902,000000,5.11,5.19,5.0119,5.14,10298,0
+IPWR.US,D,20250903,000000,5.14,5.35,5.0608,5.105,18816,0
+IPWR.US,D,20250904,000000,5.155,5.2,5,5.0938,23760,0
+IPWR.US,D,20250905,000000,5.22,5.22,5,5.11,26877,0
+IPWR.US,D,20250908,000000,5.15,5.4,4.95,5.2,94456,0
+IPWR.US,D,20250909,000000,5.25,5.25,4.93,5.125,85190,0
+IPWR.US,D,20250910,000000,5.3299,5.3299,5.02,5.05,43496,0
+IPWR.US,D,20250911,000000,5.06,5.5,4.97,5.22,33108,0
+IPWR.US,D,20250912,000000,5.25,5.47,5.09,5.195,29525,0
+IPWR.US,D,20250915,000000,5.16,5.4399,5.0255,5.32,50908,0
+IPWR.US,D,20250916,000000,5.14,5.375,5.03,5.21,17544,0
+IPWR.US,D,20250917,000000,5.19,5.51,5.0001,5.2,36267,0
+IPWR.US,D,20250918,000000,5.32,5.66,5.27,5.455,81245,0
+IPWR.US,D,20250919,000000,5.46,6.9,5.44,6.67,209209,0
+IPWR.US,D,20250922,000000,6.75,6.75,5.625,5.88,151323,0
+IPWR.US,D,20250923,000000,5.95,6.02,5.51,5.57,42556,0
+IPWR.US,D,20250924,000000,5.63,5.7299,5.4,5.42,34256,0
+IPWR.US,D,20250925,000000,5.42,5.64,5.06,5.2,128832,0
+IPWR.US,D,20250926,000000,5.19,5.42,5,5.045,30731,0
+IPWR.US,D,20250929,000000,5.06,5.25,4.97,5,54605,0
+IPWR.US,D,20250930,000000,5.01,5.2,4.74,5.02,48514,0
+IPWR.US,D,20251001,000000,4.96,5.3829,4.8001,5.07,36653,0
+IPWR.US,D,20251002,000000,5.06,5.49,4.97,5.28,49424,0
+IPWR.US,D,20251003,000000,5.33,5.57,5.3289,5.42,30259,0
+IPWR.US,D,20251006,000000,5.43,5.58,5.3145,5.43,28241,0
+IPWR.US,D,20251007,000000,5.51,5.54,5.089,5.11,70731,0
+IPWR.US,D,20251008,000000,5.28,5.28,5,5.05,66879,0
+IPWR.US,D,20251009,000000,5.13,5.33,4.9,4.98,72706,0
+IPWR.US,D,20251010,000000,5.05,5.43,4.8201,4.92,93953,0
+IPWR.US,D,20251013,000000,4.86,5.25,4.62,4.925,104593,0
+IPWR.US,D,20251014,000000,4.9,5.2176,4.8227,5.055,82920,0
+IPWR.US,D,20251015,000000,5.16,5.4099,5.0501,5.25,129899,0
+IPWR.US,D,20251016,000000,5.29,5.39,5.04,5.17,99312,0
+IPWR.US,D,20251017,000000,5.18,5.7499,5.18,5.7399,61758,0
+IPWR.US,D,20251020,000000,5.7,5.95,5.5659,5.65,50197,0
+IPWR.US,D,20251021,000000,5.63,5.907,5.45,5.54,48459,0
+IPWR.US,D,20251022,000000,5.45,5.61,5.45,5.52,16939,0
+IPWR.US,D,20251023,000000,5.55,5.61,5.46,5.56,27055,0
+IPWR.US,D,20251024,000000,5.65,5.77,5.43,5.67,50332,0
+IPWR.US,D,20251027,000000,5.7,5.81,5.52,5.59,25287,0
+IPWR.US,D,20251028,000000,5.59,5.6499,5.4401,5.5999,16358,0
+IPWR.US,D,20251029,000000,5.54,5.66,5.28,5.28,28038,0
+IPWR.US,D,20251030,000000,5.25,5.7565,5.25,5.57,62708,0
+IPWR.US,D,20251031,000000,5.53,5.62,5.3601,5.61,19448,0
+IPWR.US,D,20251103,000000,5.39,5.7729,4.99,5.185,106901,0
+IPWR.US,D,20251104,000000,5.12,5.26,4.67,4.855,68152,0
+IPWR.US,D,20251105,000000,4.95,4.9659,4.85,4.93,30043,0
+IPWR.US,D,20251106,000000,4.93,5.05,4.859,5.05,24646,0
+IPWR.US,D,20251107,000000,4.97,5.04,4.8006,5.04,50445,0
+IPWR.US,D,20251110,000000,4.99,5.11,4.91,5.04,25771,0
+IPWR.US,D,20251111,000000,4.95,5.1285,4.56,4.63,174946,0
+IPWR.US,D,20251112,000000,4.7,5.07,4.09,5.07,200606,0
+IPWR.US,D,20251113,000000,5.05,5.095,3.63,3.71,124497,0
+IPWR.US,D,20251114,000000,3.99,4.3167,3.8,4.07,85024,0
+IPWR.US,D,20251117,000000,4.02,4.109,3.7,3.71,83209,0
+IPWR.US,D,20251118,000000,3.71,3.8176,3.68,3.72,33683,0
+IPWR.US,D,20251119,000000,3.72,3.95,3.6211,3.735,41652,0
+IPWR.US,D,20251120,000000,3.76,3.8553,3.7,3.7,44627,0
+IPWR.US,D,20251121,000000,3.72,3.73,3.5345,3.6,34123,0
+IPWR.US,D,20251124,000000,3.63,3.7892,3.625,3.72,35911,0
+IPWR.US,D,20251125,000000,3.8,3.9,3.74,3.89,9829,0
+IPWR.US,D,20251126,000000,3.9,4.06,3.74,3.93,25801,0
+IPWR.US,D,20251128,000000,3.95,4.03,3.75,3.75,40667,0
+IPWR.US,D,20251201,000000,3.83,3.95,3.51,3.51,57063,0
+IPWR.US,D,20251202,000000,3.58,3.8291,3.32,3.4,73446,0
+IPWR.US,D,20251203,000000,3.45,3.4999,3.06,3.34,363450,0
+IPWR.US,D,20251204,000000,3.33,4.01,3.32,3.625,90405,0
+IPWR.US,D,20251205,000000,3.65,4.05,3.62,3.9,90015,0
+IPWR.US,D,20251208,000000,3.9,4.48,3.9,4.17,124265,0
+IPWR.US,D,20251209,000000,4.18,4.285,4.0959,4.19,10734,0
+IPWR.US,D,20251210,000000,4.2,4.44,4.0544,4.33,50821,0
+IPWR.US,D,20251211,000000,4.3,4.5,4.1501,4.315,62793,0
+IPWR.US,D,20251212,000000,4.3,4.47,4.2,4.2,46009,0
+IPWR.US,D,20251215,000000,4.25,4.25,3.81,3.85,53959,0
+IPWR.US,D,20251216,000000,3.8,3.83,3.42,3.49,43878,0
+IPWR.US,D,20251217,000000,3.5,3.5,3.26,3.31,37232,0
+IPWR.US,D,20251218,000000,3.3375,3.45,3.2403,3.28,36361,0
+IPWR.US,D,20251219,000000,3.31,3.31,3.06,3.1,122358,0
+IPWR.US,D,20251222,000000,3.12,3.1608,2.92,3.08,59301,0
+IPWR.US,D,20251223,000000,3.09,3.24,3,3.24,29706,0
+IPWR.US,D,20251224,000000,3.364,3.364,3.17,3.17,4491,0
+IPWR.US,D,20251226,000000,3.2,3.305,3.151,3.24,16116,0
+IPWR.US,D,20251229,000000,3.24,3.272,2.7601,2.9,107835,0
+IPWR.US,D,20251230,000000,2.92,3.03,2.8,2.925,81764,0
+IPWR.US,D,20251231,000000,2.89,3.09,2.76,3.09,104966,0
+IPWR.US,D,20260102,000000,3.03,3.4,2.83,3.3,34570,0
+IPWR.US,D,20260105,000000,3.44,3.6299,3.255,3.49,44607,0
+IPWR.US,D,20260106,000000,3.51,3.6599,3.33,3.4,36395,0
+IPWR.US,D,20260107,000000,3.414,3.54,3.4,3.44,6244,0
+IPWR.US,D,20260108,000000,3.43,3.54,3.3501,3.45,32040,0
+IPWR.US,D,20260109,000000,3.55,3.6762,3.465,3.5,19591,0
+IPWR.US,D,20260112,000000,3.53,4.57,3.53,3.89,323555,0
+IPWR.US,D,20260113,000000,3.96,3.9601,3.53,3.7,103274,0
+IPWR.US,D,20260114,000000,3.67,3.915,3.45,3.49,50018,0
+IPWR.US,D,20260115,000000,3.55,3.55,3.15,3.23,83892,0
+IPWR.US,D,20260116,000000,3.34,3.78,3.34,3.78,139805,0
+IPWR.US,D,20260120,000000,3.99,4.24,3.6865,3.75,175881,0
+IPWR.US,D,20260121,000000,3.74,3.95,3.7002,3.81,66077,0
+IPWR.US,D,20260122,000000,3.89,4.25,3.89,4.01,156227,0
+IPWR.US,D,20260123,000000,3.96,4.1116,3.76,3.97,112353,0
+IPWR.US,D,20260126,000000,3.94,3.9575,3.61,3.61,58931,0
+IPWR.US,D,20260127,000000,3.65,4.97,3.51,4.47,799605,0
+IPWR.US,D,20260128,000000,4.43,4.7285,4.34,4.57,116756,0
+IPWR.US,D,20260129,000000,4.56,4.95,4.5102,4.89,147953,0
+IPWR.US,D,20260130,000000,4.82,5.1,4.6256,5.035,117358,0
+IPWR.US,D,20260202,000000,5.03,5.4489,5,5.19,241357,0
+IPWR.US,D,20260203,000000,5.25,5.4492,4.5001,4.54,237270,0
+IPWR.US,D,20260204,000000,4.51,4.5534,3.86,3.91,86847,0
+IPWR.US,D,20260205,000000,3.83,4.115,3.58,3.78,58024,0
+IPWR.US,D,20260206,000000,3.84,4.16,3.78,4.01,37014,0
+IPWR.US,D,20260209,000000,3.98,4.0725,3.8,3.88,46634,0
+IPWR.US,D,20260210,000000,3.85,3.99,3.78,3.79,30982,0
+IPWR.US,D,20260211,000000,3.81,3.86,2.94,3.24,232115,0
+IPWR.US,D,20260212,000000,3.26,3.5,3.07,3.13,56942,0
+IPWR.US,D,20260213,000000,3.14,3.5854,3.14,3.31,43915,0
+IPWR.US,D,20260217,000000,3.31,3.4699,3.16,3.35,35735,0
+IPWR.US,D,20260218,000000,3.55,3.55,3.3,3.32,11781,0
diff --git a/daily/us/nasdaq stocks/2/irho.us.txt b/daily/us/nasdaq stocks/2/irho.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ebbeeabfb30185b7568bece1fe32f196cf8a8ba0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/irho.us.txt	
@@ -0,0 +1,4 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IRHO.US,D,20260209,000000,9.85,9.85,9.85,9.85,3552,0
+IRHO.US,D,20260211,000000,9.86,9.86,9.86,9.86,6761,0
+IRHO.US,D,20260213,000000,9.86,9.87,9.86,9.87,22741,0
diff --git a/daily/us/nasdaq stocks/2/iron.us.txt b/daily/us/nasdaq stocks/2/iron.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ac1b8b0ec5fae6d68177807013db95371c292355
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/iron.us.txt	
@@ -0,0 +1,1263 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IRON.US,D,20210209,000000,121.5,135,110.555,128.9,30496.9,0
+IRON.US,D,20210210,000000,133.8,133.8,120.3,127.9,12310.3,0
+IRON.US,D,20210211,000000,129.7,129.9,121.2,127.5,6952.4,0
+IRON.US,D,20210212,000000,128,128,120.6,125.6,29195.1,0
+IRON.US,D,20210216,000000,126.4,129.8,121.2,125.8,22586.9,0
+IRON.US,D,20210217,000000,125,128,117.6,126.1,18571.4,0
+IRON.US,D,20210218,000000,123.6,130,119.999,129.5,9728.3,0
+IRON.US,D,20210219,000000,128,135,125.1,132.4,11389.9,0
+IRON.US,D,20210222,000000,132.4,140.7,130,139.9,21158.2,0
+IRON.US,D,20210223,000000,130,148.4,116,142.1,24647.6,0
+IRON.US,D,20210224,000000,141.8,155,140.2,147.1,16796.4,0
+IRON.US,D,20210225,000000,147.1,151.95,137.3,150,19695.8,0
+IRON.US,D,20210226,000000,147.8,152.5,138.6,152,30461,0
+IRON.US,D,20210301,000000,153.1,157,150.001,156,13763.7,0
+IRON.US,D,20210302,000000,166.4,166.4,152.2,160.1,22839.1,0
+IRON.US,D,20210303,000000,164.7,166.4,154.7,159.4,19401,0
+IRON.US,D,20210304,000000,159,159,130,141.5,23880.8,0
+IRON.US,D,20210305,000000,144.1,144.1,128.15,138.6,41138.7,0
+IRON.US,D,20210308,000000,137.5,147.95,133.1,134.5,25978.4,0
+IRON.US,D,20210309,000000,136.9,142.9,135.4,138.4,15588.5,0
+IRON.US,D,20210310,000000,138.8,155,137.1,148.4,19072.8,0
+IRON.US,D,20210311,000000,152.5,163,149.476,162.1,20128.5,0
+IRON.US,D,20210312,000000,162.4,180.505,155.201,170,22570.2,0
+IRON.US,D,20210315,000000,176.1,190.85,170.3,180,30475,0
+IRON.US,D,20210316,000000,178.7,183,173.3,179.8,23818.8,0
+IRON.US,D,20210317,000000,177,180.4,166.2,177.8,44484.6,0
+IRON.US,D,20210318,000000,174.4,186.5,168.4,176.4,50085.7,0
+IRON.US,D,20210319,000000,178.2,180,162.9,172.2,193161,0
+IRON.US,D,20210322,000000,166.5,177.5,165.85,169.9,33849.7,0
+IRON.US,D,20210323,000000,166.2,172.9,165.05,166.5,49333,0
+IRON.US,D,20210324,000000,165.1,178.3,149.276,152.2,21455.2,0
+IRON.US,D,20210325,000000,150,162.1,142.3,158.2,10930.7,0
+IRON.US,D,20210326,000000,158.4,160,142.5,147.9,26302.3,0
+IRON.US,D,20210329,000000,145.5,155,143.7,151.5,19891.9,0
+IRON.US,D,20210330,000000,147.7,155.4,139.35,148.6,13730.1,0
+IRON.US,D,20210331,000000,148.2,163.4,134,135.5,25546.8,0
+IRON.US,D,20210401,000000,137,139.4,130.6,132.6,36485.5,0
+IRON.US,D,20210405,000000,134.1,137.4,129.9,133.55,22013.3,0
+IRON.US,D,20210406,000000,132.8,136.8,129.9,133.3,17084.3,0
+IRON.US,D,20210407,000000,133.3,141.251,130,135.2,16275.2,0
+IRON.US,D,20210408,000000,142.3,144.9,134.2,140.2,22011,0
+IRON.US,D,20210409,000000,140.3,140.3,131,132.2,13688.7,0
+IRON.US,D,20210412,000000,130.6,140,123.5,125.9,21938.8,0
+IRON.US,D,20210413,000000,125.7,128.875,115,117.7,30583.8,0
+IRON.US,D,20210414,000000,117.6,120.6,112.5,115.4,30995,0
+IRON.US,D,20210415,000000,115.9,117,105.7,110.1,99733.5,0
+IRON.US,D,20210416,000000,114.5,118.3,107.15,112.4,20449.3,0
+IRON.US,D,20210419,000000,112.4,116.1,108,112.2,17834.6,0
+IRON.US,D,20210420,000000,108.4,112.232,106.8,108.4,11675,0
+IRON.US,D,20210421,000000,108.7,110,104.65,104.7,29608.7,0
+IRON.US,D,20210422,000000,104.3,110.7,104.1,105.2,28871.4,0
+IRON.US,D,20210423,000000,105.3,110.4,104,106.7,28045,0
+IRON.US,D,20210426,000000,107.5,110,99.7,101.3,42276.8,0
+IRON.US,D,20210427,000000,100.5,114.199,100.5,113.6,34424.1,0
+IRON.US,D,20210428,000000,112.7,116.8,108.2,115.8,13506,0
+IRON.US,D,20210429,000000,115,119.5,111.2,119.2,16692.6,0
+IRON.US,D,20210430,000000,119.9,120.5,114.5,116.9,12809.7,0
+IRON.US,D,20210503,000000,116.2,121.8,116.2,119.6,14862,0
+IRON.US,D,20210504,000000,118.4,127.9,114.7,127.5,22271.8,0
+IRON.US,D,20210505,000000,127.4,127.4,118.7,124.6,16019.4,0
+IRON.US,D,20210506,000000,124,124,116.9,120,11130.4,0
+IRON.US,D,20210507,000000,119.1,125.5,118.004,119.8,13171.4,0
+IRON.US,D,20210510,000000,119.8,120,107.2,107.8,12867,0
+IRON.US,D,20210511,000000,103.8,105.6,92.5,93.5,29846.8,0
+IRON.US,D,20210512,000000,93.6,94.9,81,85.9,39179.9,0
+IRON.US,D,20210513,000000,85.5,88.3,81.9,86.2,17646.8,0
+IRON.US,D,20210514,000000,86.9,97,86.9,96.1,13452.1,0
+IRON.US,D,20210517,000000,94.2,111.3,94.2,110.5,15072.6,0
+IRON.US,D,20210518,000000,109.9,115.6,106.7,110.5,9520.8,0
+IRON.US,D,20210519,000000,113.3,117.6,103.7,105.8,26706.9,0
+IRON.US,D,20210520,000000,105.4,110.5,103.6,107.9,18989.2,0
+IRON.US,D,20210521,000000,108.4,118.9,108.2,113.3,27778,0
+IRON.US,D,20210524,000000,114,114,108.7,109.4,5846.9,0
+IRON.US,D,20210525,000000,110.5,110.5,103.9,109,7559.2,0
+IRON.US,D,20210526,000000,107.7,115.5,107.2,114.8,8239.9,0
+IRON.US,D,20210527,000000,116,118.9,111.6,117,5933.4,0
+IRON.US,D,20210528,000000,117.7,124.3,116.3,123,11458.6,0
+IRON.US,D,20210601,000000,124.3,129.05,121.8,129,25942.8,0
+IRON.US,D,20210602,000000,129.5,129.5,118.1,120.3,25984.4,0
+IRON.US,D,20210603,000000,119.1,128.8,115.4,126.2,36729.3,0
+IRON.US,D,20210604,000000,126.2,129,122.7,126.2,26726.7,0
+IRON.US,D,20210607,000000,126.1,126.4,108.7,109.6,32611.8,0
+IRON.US,D,20210608,000000,112,117.4,106.701,108.2,27380.6,0
+IRON.US,D,20210609,000000,107.2,120.2,107.2,117.1,20107.9,0
+IRON.US,D,20210610,000000,117.9,123,116.1,122,20685.4,0
+IRON.US,D,20210611,000000,121,122.2,115.8,115.8,8871.8,0
+IRON.US,D,20210614,000000,118.6,120,113.3,113.7,16986.7,0
+IRON.US,D,20210615,000000,113,114.8,105.2,106.7,13806.2,0
+IRON.US,D,20210616,000000,106.8,109.4,105.4,106.1,17920.8,0
+IRON.US,D,20210617,000000,106.6,115.6,105.3,111.1,34051.6,0
+IRON.US,D,20210618,000000,111.4,112.5,106,108.3,32191.5,0
+IRON.US,D,20210621,000000,108.3,109.3,102,102.3,20803.1,0
+IRON.US,D,20210622,000000,101.8,102.807,96.95,97.7,125582.2,0
+IRON.US,D,20210623,000000,68.6,70.7,65,66.9,642130.3,0
+IRON.US,D,20210624,000000,69.3,72.4,65,65.8,272403.6,0
+IRON.US,D,20210625,000000,66.7,67.4,63.8,64.7,379272.3,0
+IRON.US,D,20210628,000000,65,66,63.5,64.3,71952.8,0
+IRON.US,D,20210629,000000,64.2,64.5,62.1,63.2,74239.2,0
+IRON.US,D,20210630,000000,62.6,66.1,62.2,64.7,72614.6,0
+IRON.US,D,20210701,000000,64.4,64.9,62.3,63.2,33750.2,0
+IRON.US,D,20210702,000000,64.1,64.3,59.4,60.7,41267,0
+IRON.US,D,20210706,000000,60.4,60.8,56.5,57.3,58535.2,0
+IRON.US,D,20210707,000000,57.3,57.6,54.5,55.1,43096.4,0
+IRON.US,D,20210708,000000,54,57.6,52.7,56.8,31922.1,0
+IRON.US,D,20210709,000000,58.2,59.9,56.2,58.6,23478.9,0
+IRON.US,D,20210712,000000,58.5,58.6,55.1,57,42849.4,0
+IRON.US,D,20210713,000000,56.8,56.9,53.8,53.9,24991.4,0
+IRON.US,D,20210714,000000,53.7,54,49,50.7,34935.6,0
+IRON.US,D,20210715,000000,50.7,51.7,48,48.4,29397.2,0
+IRON.US,D,20210716,000000,49.1,53.2,48.7,51.8,34331.8,0
+IRON.US,D,20210719,000000,50.55,52.4,49.2,51.5,18752.5,0
+IRON.US,D,20210720,000000,51.2,53.5,50.8,52.8,16621.5,0
+IRON.US,D,20210721,000000,52.8,55,52.5,53.1,24066.8,0
+IRON.US,D,20210722,000000,53.1,53.9,50,50.6,15245.2,0
+IRON.US,D,20210723,000000,50.8,50.8,47.1,47.5,23799.6,0
+IRON.US,D,20210726,000000,47.6,49.78,45.1,45.5,16573.2,0
+IRON.US,D,20210727,000000,45.2,46.3,43.1,44.4,29396.9,0
+IRON.US,D,20210728,000000,44.8,44.961,43.6,44.4,34289.7,0
+IRON.US,D,20210729,000000,44.8,46.9,43.2,43.8,39639.8,0
+IRON.US,D,20210730,000000,44.2,44.2,40.599,40.7,24947.9,0
+IRON.US,D,20210802,000000,41,42.3,40.8,41.8,17649.1,0
+IRON.US,D,20210803,000000,42.65,42.65,38.5,38.9,22265.6,0
+IRON.US,D,20210804,000000,39.2,39.6,38.7,39.4,21031.9,0
+IRON.US,D,20210805,000000,39.55,41.1,39,40.3,16273.7,0
+IRON.US,D,20210806,000000,40.227,40.85,38.3,39.9,17409.5,0
+IRON.US,D,20210809,000000,40.1,41.9,39.607,40.5,11728.8,0
+IRON.US,D,20210810,000000,41.2,41.2,38.5,40.2,12820,0
+IRON.US,D,20210811,000000,40.9,40.9,38.5,40.6,8254.7,0
+IRON.US,D,20210812,000000,39.5,41.6,38.7,41.5,18691.7,0
+IRON.US,D,20210813,000000,41.2,42.5,40,40.7,82749.3,0
+IRON.US,D,20210816,000000,40.9,40.9,35.3,35.5,28297.5,0
+IRON.US,D,20210817,000000,35.3,35.5,34,35.4,16650.1,0
+IRON.US,D,20210818,000000,35.3,36.735,34.4,34.7,12284.3,0
+IRON.US,D,20210819,000000,34.4,35.097,32.7,33,13578.3,0
+IRON.US,D,20210820,000000,32.6,35.6,32.2,35,15082.6,0
+IRON.US,D,20210823,000000,35.2,36.5,35.134,36.3,9858.5,0
+IRON.US,D,20210824,000000,36.5,37.35,35,36.5,13697.8,0
+IRON.US,D,20210825,000000,36.5,37.55,36,36.8,8474.8,0
+IRON.US,D,20210826,000000,37.1,37.9,35.5,35.9,10347.7,0
+IRON.US,D,20210827,000000,35.7,39.5,35.4,38.6,31591.9,0
+IRON.US,D,20210830,000000,38.7,41,37.8,40.7,30302.2,0
+IRON.US,D,20210831,000000,40.9,49.6,40.481,49.2,169705.8,0
+IRON.US,D,20210901,000000,49.2,51.981,48.5,50.8,54053.1,0
+IRON.US,D,20210902,000000,50.862,54.5,48.825,53.1,39739.9,0
+IRON.US,D,20210903,000000,53.7,54.8,50.5,52.8,28365.7,0
+IRON.US,D,20210907,000000,50,52.5,48.8,49.3,58411.3,0
+IRON.US,D,20210908,000000,48.9,49.6,47.3,49,28609.4,0
+IRON.US,D,20210909,000000,48.7,51.4,48.7,50.7,19395.5,0
+IRON.US,D,20210910,000000,50.8,51.6,44.8,46.8,61416.1,0
+IRON.US,D,20210913,000000,46.8,47.3,45,45.8,19777.5,0
+IRON.US,D,20210914,000000,46,46.9,44.9,45.1,12817.6,0
+IRON.US,D,20210915,000000,44.8,46.8,44.322,45.1,9442,0
+IRON.US,D,20210916,000000,44.9,46.9,44.2,46.6,19707.8,0
+IRON.US,D,20210917,000000,46.6,48,45.85,47.7,79309.5,0
+IRON.US,D,20210920,000000,46.4,47.4,45.7,46.8,21545.9,0
+IRON.US,D,20210921,000000,47.1,47.5,44.9,45.3,8319.3,0
+IRON.US,D,20210922,000000,45.4,45.4,44.3,44.5,9323.2,0
+IRON.US,D,20210923,000000,44.7,44.9,43.5,44.1,9966.7,0
+IRON.US,D,20210924,000000,43.5,44.707,43.2,43.5,9680.4,0
+IRON.US,D,20210927,000000,43.6,45.9,43,45.1,12081.5,0
+IRON.US,D,20210928,000000,44.7,44.7,42.3,42.6,5955.3,0
+IRON.US,D,20210929,000000,43,43.3,41.3,41.4,7562,0
+IRON.US,D,20210930,000000,41.8,42.1,40.1,40.4,10857.5,0
+IRON.US,D,20211001,000000,41.4,41.63,38.8,40,9206.1,0
+IRON.US,D,20211004,000000,40,40,37.5,38,10306.9,0
+IRON.US,D,20211005,000000,38.1,39.57,37.9,38.1,22306.4,0
+IRON.US,D,20211006,000000,39.6,40.4,36.6,36.9,13658.1,0
+IRON.US,D,20211007,000000,40.028,40.037,36.7,36.8,5367.4,0
+IRON.US,D,20211008,000000,36.8,37.6,36,36.5,9637.5,0
+IRON.US,D,20211011,000000,36.8,37,35.9,36.1,9254.8,0
+IRON.US,D,20211012,000000,36,38,36,37.9,15713.7,0
+IRON.US,D,20211013,000000,38.1,38.9,37.2,38.7,6819.2,0
+IRON.US,D,20211014,000000,39.4,39.757,37.7,37.9,6491.7,0
+IRON.US,D,20211015,000000,38.4,38.4,37,37.2,9079.1,0
+IRON.US,D,20211018,000000,37,37.244,35.1,35.5,14764.6,0
+IRON.US,D,20211019,000000,35.6,36.52,35.05,35.6,13362.4,0
+IRON.US,D,20211020,000000,35.6,36.7,35,36.6,11937.1,0
+IRON.US,D,20211021,000000,36.7,38.5,36.6,37,5715.4,0
+IRON.US,D,20211022,000000,36.8,36.9,35.1,35.2,10292.5,0
+IRON.US,D,20211025,000000,35.2,37.1,35.1,36.8,7550.2,0
+IRON.US,D,20211026,000000,36.8,37.5,35.5,36.6,8247.9,0
+IRON.US,D,20211027,000000,36.4,36.9,35.5,36.1,6351.6,0
+IRON.US,D,20211028,000000,36.4,38.4,36.2,37.9,7371.5,0
+IRON.US,D,20211029,000000,37.8,38.4,37.3,38,6998.4,0
+IRON.US,D,20211101,000000,37.9,39.42,37.7,38.5,7256.7,0
+IRON.US,D,20211102,000000,38.6,38.95,37,37.4,11098.9,0
+IRON.US,D,20211103,000000,37.5,38,37,37.4,16305.2,0
+IRON.US,D,20211104,000000,38,39.1,37.3,38.3,6370.3,0
+IRON.US,D,20211105,000000,38.6,40.5,36.9,37.4,17718.9,0
+IRON.US,D,20211108,000000,37.7,39.122,36.7,36.9,9615.8,0
+IRON.US,D,20211109,000000,37.6,37.6,33.1,34.6,20739.1,0
+IRON.US,D,20211110,000000,34.2,36,32.5,33.1,13209.6,0
+IRON.US,D,20211111,000000,33.3,34.6,32.6,34,10852.2,0
+IRON.US,D,20211112,000000,34.3,34.9,33.5,34.2,7946.9,0
+IRON.US,D,20211115,000000,34.1,38.5,33.65,35.8,22709.7,0
+IRON.US,D,20211116,000000,36.5,39.2,36.127,39.2,14891.9,0
+IRON.US,D,20211117,000000,39,39,34.895,35.1,11917.4,0
+IRON.US,D,20211118,000000,35.1,35.1,33,33.1,7870,0
+IRON.US,D,20211119,000000,33,33.319,31.7,32.3,6097.6,0
+IRON.US,D,20211122,000000,32.3,32.3,29,30,14032.7,0
+IRON.US,D,20211123,000000,30,32.4,29.5,30.8,9810.8,0
+IRON.US,D,20211124,000000,30.3,31.3,30,31,3914.1,0
+IRON.US,D,20211126,000000,29.9,30.5,28.2,29.2,6495.4,0
+IRON.US,D,20211129,000000,29.7,30,27.5,27.6,13778.3,0
+IRON.US,D,20211130,000000,27.5,28,25.8,27.6,11305.2,0
+IRON.US,D,20211201,000000,27.3,27.8,24.5,25.1,16022.5,0
+IRON.US,D,20211202,000000,25,26.6,23.9,26.1,11574.1,0
+IRON.US,D,20211203,000000,26.7,26.7,23,23.9,12571.5,0
+IRON.US,D,20211206,000000,24,26.2,22.8,25.6,23523.6,0
+IRON.US,D,20211207,000000,26,26.5,25.7,26,10333.4,0
+IRON.US,D,20211208,000000,26,27.4,25.85,27.1,5596.7,0
+IRON.US,D,20211209,000000,26.9,27.41,26,26.5,5904.8,0
+IRON.US,D,20211210,000000,26.8,26.8,24.5,24.7,9310.6,0
+IRON.US,D,20211213,000000,24.3,25.2,24,25.1,10230.9,0
+IRON.US,D,20211214,000000,26.1,26.1,24,24.3,8256.9,0
+IRON.US,D,20211215,000000,32,32.5,28.1,29.9,5845959,0
+IRON.US,D,20211216,000000,27.9,28.9,25.8,28.1,374325.5,0
+IRON.US,D,20211217,000000,27,28.8,26.8,27.6,142331.2,0
+IRON.US,D,20211220,000000,26.8,28,24.9,27.2,82926.6,0
+IRON.US,D,20211221,000000,26.7,29.301,26,28.5,84759.8,0
+IRON.US,D,20211222,000000,28.1,29.1,27.1,28,44390.2,0
+IRON.US,D,20211223,000000,28.1,29.827,27.2,29.1,30624.1,0
+IRON.US,D,20211227,000000,29.9,29.9,27.3,27.5,30910.7,0
+IRON.US,D,20211228,000000,27.4,29.8,27.3,29.5,76119.8,0
+IRON.US,D,20211229,000000,30.1,30.1,28.5,28.8,41316.6,0
+IRON.US,D,20211230,000000,28.8,31.5,28.8,30.2,31343.2,0
+IRON.US,D,20211231,000000,30.2,30.823,28.84,29.1,23705.9,0
+IRON.US,D,20220103,000000,29.3,31,28.3,30.8,23536.8,0
+IRON.US,D,20220104,000000,31,31,28.601,29.2,36389.1,0
+IRON.US,D,20220105,000000,28.7,30,26.8,27,37144,0
+IRON.US,D,20220106,000000,26.8,27.1,25.1,26.1,20751.2,0
+IRON.US,D,20220107,000000,25.8,27.1,25.2,25.5,9414.5,0
+IRON.US,D,20220110,000000,24.7,24.7,21.05,22.3,42797.9,0
+IRON.US,D,20220111,000000,22.1,22.1,21.1,21.8,21787,0
+IRON.US,D,20220112,000000,21.9,22.6,20.8,21.6,36017.9,0
+IRON.US,D,20220113,000000,21.4,21.8,20.42,20.5,17794.4,0
+IRON.US,D,20220114,000000,20.1,21.8,19.6,21.2,23316.7,0
+IRON.US,D,20220118,000000,21,21.2,19.6,19.8,25606.5,0
+IRON.US,D,20220119,000000,20.1,20.7,19.589,20.1,14031.4,0
+IRON.US,D,20220120,000000,20.4,21.029,19.1,19.2,12738.1,0
+IRON.US,D,20220121,000000,19,20.799,18.6,18.7,32776,0
+IRON.US,D,20220124,000000,17.9,20,16.6,20,31432.5,0
+IRON.US,D,20220125,000000,19.4,20.8,19.1,20.1,11693.4,0
+IRON.US,D,20220126,000000,20.5,21.3,19.1,19.6,15569.8,0
+IRON.US,D,20220127,000000,19.7,20.026,16.801,17.5,17052.2,0
+IRON.US,D,20220128,000000,16.9,18.199,16.701,17.9,9308.5,0
+IRON.US,D,20220131,000000,17.9,19.7,17.65,19.6,11654.4,0
+IRON.US,D,20220201,000000,19.9,20.247,19.3,20,5683.9,0
+IRON.US,D,20220202,000000,20.3,20.3,17.5,18.1,24557.4,0
+IRON.US,D,20220203,000000,17.8,18.7,16.8,17.1,9638.3,0
+IRON.US,D,20220204,000000,17.176,17.45,16,16.8,24001.3,0
+IRON.US,D,20220207,000000,17.4,18.1,16.7,17.4,19898.4,0
+IRON.US,D,20220208,000000,17.4,17.9,17.35,17.6,5910.9,0
+IRON.US,D,20220209,000000,17.8,18.9,17.6,18.4,12655.3,0
+IRON.US,D,20220210,000000,18,18.5,17,17.3,19637.2,0
+IRON.US,D,20220211,000000,17.5,17.8,16.2,16.4,5950.4,0
+IRON.US,D,20220214,000000,16.8,17.3,16,16.5,7930,0
+IRON.US,D,20220215,000000,17.1,18.9,16.3,17.7,8105,0
+IRON.US,D,20220216,000000,17.5,18.2,16.7,17.9,4858.7,0
+IRON.US,D,20220217,000000,18.1,18.411,16.1,16.2,13973.2,0
+IRON.US,D,20220218,000000,16.1,16.44,16,16.1,14298.5,0
+IRON.US,D,20220222,000000,16,16,14.8,14.9,21068.1,0
+IRON.US,D,20220223,000000,16.3,16.3,14.7,15.1,25654.5,0
+IRON.US,D,20220224,000000,14.4,15.5,14,14.6,21878.9,0
+IRON.US,D,20220225,000000,14.8,15.009,13.8,14.3,15333.6,0
+IRON.US,D,20220228,000000,14,14.7,13.6,13.6,18074.7,0
+IRON.US,D,20220301,000000,13,13.9,11.6,12.95,58407.6,0
+IRON.US,D,20220302,000000,13,14.1,12.1,14,109026.8,0
+IRON.US,D,20220303,000000,13.5,13.8,12.9,13.4,142560.7,0
+IRON.US,D,20220304,000000,13,13.55,13,13.3,95113.5,0
+IRON.US,D,20220307,000000,13.5,14.2,13.1,13.9,83262.2,0
+IRON.US,D,20220308,000000,13.7,15,13.5,14.6,18504.4,0
+IRON.US,D,20220309,000000,14.9,15.7,14.9,15.5,26678.3,0
+IRON.US,D,20220310,000000,14.9,15.1,14.5,14.9,9962.4,0
+IRON.US,D,20220311,000000,14.5,15.2,14.2,15,29728.5,0
+IRON.US,D,20220314,000000,14.8,15.4,14.2,14.8,68977.5,0
+IRON.US,D,20220315,000000,14.8,15.2,14.1,14.3,86437.9,0
+IRON.US,D,20220316,000000,14.3,14.6,14.2,14.4,39325.8,0
+IRON.US,D,20220317,000000,14.3,14.846,14.1,14.5,24513.7,0
+IRON.US,D,20220318,000000,14.3,15.2,14.3,14.9,53075,0
+IRON.US,D,20220321,000000,14.7,14.85,14.25,14.4,27764.7,0
+IRON.US,D,20220322,000000,14.5,14.8,14.2,14.4,19925.4,0
+IRON.US,D,20220323,000000,14.4,14.7,14.2,14.4,13411.5,0
+IRON.US,D,20220324,000000,14.4,14.5,14.2,14.3,11881.9,0
+IRON.US,D,20220325,000000,14.4,14.9,14.2,14.3,6923.2,0
+IRON.US,D,20220328,000000,14.2,14.8,13.65,14.5,8275.7,0
+IRON.US,D,20220329,000000,14.5,14.75,14.2,14.5,9224.3,0
+IRON.US,D,20220330,000000,14.3,14.6,13.6,13.9,9925.6,0
+IRON.US,D,20220331,000000,13.9,14.05,13.5,13.9,8820.7,0
+IRON.US,D,20220401,000000,13.9,15.1,13.9,14.4,31046,0
+IRON.US,D,20220404,000000,14.4,15.1,14,14.3,186947.9,0
+IRON.US,D,20220405,000000,14.3,15.5,14.101,15.3,45158.7,0
+IRON.US,D,20220406,000000,15.1,15.6,15.026,15.2,14004.5,0
+IRON.US,D,20220407,000000,15.3,16.1,14.5,15.1,22895.7,0
+IRON.US,D,20220408,000000,15.1,15.4,13.6,13.8,15256.9,0
+IRON.US,D,20220411,000000,13.8,13.8,12.4,13.55,74820.2,0
+IRON.US,D,20220412,000000,13.6,14.8,13.55,14.2,33714.8,0
+IRON.US,D,20220413,000000,14.2,16.1,14.2,15.9,77079.6,0
+IRON.US,D,20220414,000000,16.5,18.4,15.4,15.5,71454.5,0
+IRON.US,D,20220418,000000,15.4,15.6,14.5,15.1,20403,0
+IRON.US,D,20220419,000000,14.8,16.085,14.8,15.6,10153.2,0
+IRON.US,D,20220420,000000,15.6,16.4,15.55,16.1,10472,0
+IRON.US,D,20220421,000000,16.4,17.1,14.7,14.8,16968.7,0
+IRON.US,D,20220422,000000,15.2,15.5,14.7,14.9,6765.7,0
+IRON.US,D,20220425,000000,14.7,15.8,14.7,15.6,14249.4,0
+IRON.US,D,20220426,000000,15.5,15.5,14.6,15.1,12128.5,0
+IRON.US,D,20220427,000000,15,15.5,14.65,15.3,10765,0
+IRON.US,D,20220428,000000,16,16.2,14.6,15.6,13174.6,0
+IRON.US,D,20220429,000000,15.3,15.9,14.7,15.1,45858,0
+IRON.US,D,20220502,000000,14.9,16.2,14.3,15.5,9550.3,0
+IRON.US,D,20220503,000000,15.5,16.9,15,15.8,9594.4,0
+IRON.US,D,20220504,000000,15.8,15.8,14.7,15.7,6364.5,0
+IRON.US,D,20220505,000000,15.7,15.7,14.9,15.1,7135,0
+IRON.US,D,20220506,000000,14.9,15.5,14.501,14.9,11415.2,0
+IRON.US,D,20220509,000000,15.3,15.5,14.2,14.8,15114.3,0
+IRON.US,D,20220510,000000,14.8,16,14.526,15.8,8029.2,0
+IRON.US,D,20220511,000000,15.7,15.7,14.3,14.6,11850.2,0
+IRON.US,D,20220512,000000,14.5,15.3,14.3,14.7,6067.9,0
+IRON.US,D,20220513,000000,14.8,15.2,14,14.1,10591.5,0
+IRON.US,D,20220516,000000,14,14.5,13.3,13.3,11477.2,0
+IRON.US,D,20220517,000000,13.5,14.2,13.203,14,26365.4,0
+IRON.US,D,20220518,000000,13.6,14.6,13.6,14.5,32239.4,0
+IRON.US,D,20220519,000000,14.1,15.387,14,14.3,7950.2,0
+IRON.US,D,20220520,000000,14.5,14.5,13.3,13.5,8225.1,0
+IRON.US,D,20220523,000000,13.5,14.5,13.3,13.6,11772.5,0
+IRON.US,D,20220524,000000,13.4,13.7,12.2,12.7,11451.8,0
+IRON.US,D,20220525,000000,12.6,12.859,12.5,12.55,6861.8,0
+IRON.US,D,20220526,000000,12.5,13.2,12,12.2,7767.2,0
+IRON.US,D,20220527,000000,12.3,12.9,12.3,12.6,6656.1,0
+IRON.US,D,20220531,000000,12.6,13,12.405,12.8,6695,0
+IRON.US,D,20220601,000000,12.7,13.7,12.5,12.8,7877.1,0
+IRON.US,D,20220602,000000,12.9,13.2,12.2,12.3,7452.7,0
+IRON.US,D,20220603,000000,12.3,13.5,12.3,13.2,6632.4,0
+IRON.US,D,20220606,000000,13.2,14.1,13.2,13.8,11059.3,0
+IRON.US,D,20220607,000000,14,16.3,13.4,15.5,21665.4,0
+IRON.US,D,20220608,000000,15.161,15.5,14.4,15.1,8503.3,0
+IRON.US,D,20220609,000000,14.7,16.3,13.3,15.4,16498.5,0
+IRON.US,D,20220610,000000,15,15.5,14.95,15,2879.3,0
+IRON.US,D,20220613,000000,15,16.2,13.981,15.4,17546.7,0
+IRON.US,D,20220614,000000,14.6,15.308,13.6,14.9,7876.8,0
+IRON.US,D,20220615,000000,13.9,15.1,13.9,14.8,4642,0
+IRON.US,D,20220616,000000,14.4,14.7,13.4,14.4,12398.9,0
+IRON.US,D,20220617,000000,14.5,14.7,13.7,14,12038.9,0
+IRON.US,D,20220621,000000,15,15,14,14.6,16176.8,0
+IRON.US,D,20220622,000000,14.5,15.4,14,15.3,19636.3,0
+IRON.US,D,20220623,000000,15,15.8,14.9,15.8,11080.7,0
+IRON.US,D,20220624,000000,15.9,18.5,15.35,16,261828.8,0
+IRON.US,D,20220627,000000,16.6,17.6,15.6,17.3,10008.7,0
+IRON.US,D,20220628,000000,16.7,18.3,16.7,16.8,18432.8,0
+IRON.US,D,20220629,000000,17.1,17.8,16,17.3,10565.6,0
+IRON.US,D,20220630,000000,17,17.3,16.4,16.9,15132.2,0
+IRON.US,D,20220701,000000,17.1,17.6,16.3,17.2,13170.7,0
+IRON.US,D,20220705,000000,17.1,17.1,16.22,16.3,4550.7,0
+IRON.US,D,20220706,000000,16.3,18.1,15.9,15.9,10729,0
+IRON.US,D,20220707,000000,15.9,17.7,15.7,17.3,22780.9,0
+IRON.US,D,20220708,000000,17,18.099,16.3,16.9,20749.7,0
+IRON.US,D,20220711,000000,16.5,17.15,16.1,16.6,5713.8,0
+IRON.US,D,20220712,000000,16.4,16.8,15.6,15.6,19834.1,0
+IRON.US,D,20220713,000000,15.4,17.3,15.4,17.3,19210.1,0
+IRON.US,D,20220714,000000,17.2,17.2,16,16.4,17722.2,0
+IRON.US,D,20220715,000000,16.3,16.3,15.3,15.6,7229,0
+IRON.US,D,20220718,000000,15.5,16.7,15.499,16.7,15688.7,0
+IRON.US,D,20220719,000000,16.2,16.4,15.6,15.7,13548.3,0
+IRON.US,D,20220720,000000,16,16.4,15.7,16,12210.2,0
+IRON.US,D,20220721,000000,15.9,16,15.4,15.8,8700.7,0
+IRON.US,D,20220722,000000,15.7,16.1,15.6,15.9,6274,0
+IRON.US,D,20220725,000000,16.3,16.3,15.1,15.7,2742.3,0
+IRON.US,D,20220726,000000,15.305,15.5,14.975,15.2,4125.7,0
+IRON.US,D,20220727,000000,15.1,15.5,14.9,15.4,3071.5,0
+IRON.US,D,20220728,000000,14.9,16.9,14.9,15.8,4637,0
+IRON.US,D,20220729,000000,15.6,15.6,15.3,15.3,3800.2,0
+IRON.US,D,20220801,000000,15.5,16.3,15.4,15.9,2210.7,0
+IRON.US,D,20220802,000000,16.6,16.6,14.7,15,31354.2,0
+IRON.US,D,20220803,000000,15.4,16,15,16,11166.9,0
+IRON.US,D,20220804,000000,16.3,16.3,15.2,15.8,7068.6,0
+IRON.US,D,20220805,000000,15.6,15.9,15.6,15.6,2075.5,0
+IRON.US,D,20220808,000000,15.3,16.1,15.2,15.7,5083.7,0
+IRON.US,D,20220809,000000,15.65,16.2,15.4,15.6,7067.3,0
+IRON.US,D,20220810,000000,15.2,20.3,12.5,20.1,142859.4,0
+IRON.US,D,20220811,000000,20,21.2,19.1,19.3,29574.9,0
+IRON.US,D,20220812,000000,19.5,19.6,17.3,17.6,16894.3,0
+IRON.US,D,20220815,000000,17.8,19,17.6,18.6,11634.7,0
+IRON.US,D,20220816,000000,18.5,18.9,17.3,17.9,13657.2,0
+IRON.US,D,20220817,000000,17.6,18.1,17.6,18,1473.4,0
+IRON.US,D,20220818,000000,18,18,16.3,16.4,2864.1,0
+IRON.US,D,20220819,000000,16,16.6,16,16.3,2419.4,0
+IRON.US,D,20220822,000000,16,17.5,15.6,16.3,9979.4,0
+IRON.US,D,20220823,000000,16.6,16.6,15.1,15.8,16413.7,0
+IRON.US,D,20220824,000000,15.5,16.5,15.4,16.2,1154.9,0
+IRON.US,D,20220825,000000,16.1,17.2,15.6,16,4680.4,0
+IRON.US,D,20220826,000000,15.6,17.1,15.6,16.3,2653.6,0
+IRON.US,D,20220829,000000,17,17,15.1,16.1,4544.3,0
+IRON.US,D,20220830,000000,16.1,16.999,14.9,15.8,5837,0
+IRON.US,D,20220831,000000,16.547,16.547,15.4,15.5,1206.6,0
+IRON.US,D,20220901,000000,15.2,15.5,14.9,15.5,3968.5,0
+IRON.US,D,20220902,000000,15.5,16.3,15,15.1,522.4,0
+IRON.US,D,20220906,000000,15.5,15.5,13.9,14.1,2286.2,0
+IRON.US,D,20220907,000000,14,14.7,13.9,14.1,2442.9,0
+IRON.US,D,20220908,000000,14,14.799,13.9,14.6,743.2,0
+IRON.US,D,20220909,000000,14.5,14.826,13.05,13.7,6868.1,0
+IRON.US,D,20220912,000000,13.2,14.312,13.2,14,2996.5,0
+IRON.US,D,20220913,000000,13.6,14.7,13.6,14.6,15734,0
+IRON.US,D,20220914,000000,14.7,14.73,13.775,14.2,4319.5,0
+IRON.US,D,20220915,000000,13.6,14.7,13.6,14.1,9111.3,0
+IRON.US,D,20220916,000000,14,14.7,13.55,13.8,15472.2,0
+IRON.US,D,20220919,000000,13.5,14.2,13.5,14.2,14657.7,0
+IRON.US,D,20220920,000000,14,14.8,14,14.7,4229.6,0
+IRON.US,D,20220921,000000,14.3,14.9,14.3,14.9,1999.7,0
+IRON.US,D,20220922,000000,14.6,15.2,13.7,13.7,22678.4,0
+IRON.US,D,20220923,000000,14.2,14.7,12.5,13.1,32500.8,0
+IRON.US,D,20220926,000000,13.9,14.05,13.5,13.7,16747.7,0
+IRON.US,D,20220927,000000,14,14.3,13.7,13.9,35813,0
+IRON.US,D,20220928,000000,14.5,15.2,14.5,14.9,7592.8,0
+IRON.US,D,20220929,000000,15,15.5,14.6,15.2,27847.8,0
+IRON.US,D,20220930,000000,15.5,16.8,14.9,16.4,2700.9,0
+IRON.US,D,20221003,000000,17.2,17.2,16.4,16.4,7583,0
+IRON.US,D,20221004,000000,15.427,16.9,15.427,16.1,5049.1,0
+IRON.US,D,20221005,000000,15.101,17.2,15.101,17,3533.5,0
+IRON.US,D,20221006,000000,17,17.3,17,17,364.3,0
+IRON.US,D,20221007,000000,17,17.1,16.4,16.4,803.6,0
+IRON.US,D,20221010,000000,17,17,16.5,16.5,1606,0
+IRON.US,D,20221011,000000,16.2,17.1,15.7,16.3,6776.7,0
+IRON.US,D,20221012,000000,15.901,16.8,15.819,16.5,3981.9,0
+IRON.US,D,20221013,000000,16.4,16.9,15.813,16.6,3716.6,0
+IRON.US,D,20221014,000000,16.5,16.8,16.2,16.7,755.5,0
+IRON.US,D,20221017,000000,16.7,17.4,16.7,17.2,3244.1,0
+IRON.US,D,20221018,000000,16.9,18.5,16.9,17.9,2396.1,0
+IRON.US,D,20221019,000000,17.9,19,17.8,18.2,8466,0
+IRON.US,D,20221020,000000,18.1,18.3,17.901,18.1,1836.7,0
+IRON.US,D,20221021,000000,17.8,18.5,17.2,18.1,2254.3,0
+IRON.US,D,20221024,000000,17.9,19.4,17.3,18.3,8621.8,0
+IRON.US,D,20221025,000000,18.5,20.5,18.427,20.3,205520.7,0
+IRON.US,D,20221026,000000,20.4,21,19.713,20.3,61859.5,0
+IRON.US,D,20221027,000000,20.5,20.749,17.4,17.9,12134.8,0
+IRON.US,D,20221028,000000,17.8,18.264,17.4,18,3677.4,0
+IRON.US,D,20221031,000000,17.787,18.1,17.2,18,4448.8,0
+IRON.US,D,20221101,000000,17.865,17.9,17.2,17.3,2103.5,0
+IRON.US,D,20221102,000000,17.5,18,17.1,17.3,7354.2,0
+IRON.US,D,20221103,000000,16.9,17.7,16.5,17,22692,0
+IRON.US,D,20221104,000000,16.5,16.7,16.3,16.5,2706.8,0
+IRON.US,D,20221107,000000,16.3,18.2,16.3,17.3,6866.8,0
+IRON.US,D,20221108,000000,17.15,17.8,17.1,17.8,1784.2,0
+IRON.US,D,20221109,000000,17.6,18,16.9,16.9,6965,0
+IRON.US,D,20221110,000000,16.1,17.5,16.1,17,6783.6,0
+IRON.US,D,20221111,000000,17.4,17.4,16.5,16.8,3898.4,0
+IRON.US,D,20221114,000000,16,17.1,16,16.9,1082.2,0
+IRON.US,D,20221115,000000,17.399,17.399,16,16.1,4366.1,0
+IRON.US,D,20221116,000000,16.7,16.8,16.55,16.75,2202.4,0
+IRON.US,D,20221117,000000,16.4,17.1,16.4,16.8,1346.1,0
+IRON.US,D,20221118,000000,16.7,17.1,16.4,17,2771.3,0
+IRON.US,D,20221121,000000,16.9,17,16,16,4946.8,0
+IRON.US,D,20221122,000000,16,16.25,16,16.1,1291.7,0
+IRON.US,D,20221123,000000,16.8,17.6,16.3,16.9,4439.6,0
+IRON.US,D,20221125,000000,16.4,17.45,16.3,17.45,1382.9,0
+IRON.US,D,20221128,000000,17.1,17.5,16.9,17.1,3666.7,0
+IRON.US,D,20221129,000000,17.4,17.4,16.592,17.3,3495.1,0
+IRON.US,D,20221130,000000,17.1,17.3,17,17.2,559.2,0
+IRON.US,D,20221201,000000,17.1,17.152,16.1,16.3,5350.3,0
+IRON.US,D,20221202,000000,16,17.3,16,17.2,3703.4,0
+IRON.US,D,20221205,000000,16.6,17.3,16.6,17,2580.8,0
+IRON.US,D,20221206,000000,16.75,17,16.1,16.2,3592.6,0
+IRON.US,D,20221207,000000,16.5,16.6,16.4,16.5,272.8,0
+IRON.US,D,20221208,000000,15.6,16.9,15.6,16.5,2647.3,0
+IRON.US,D,20221209,000000,16.6,17,16.2,16.5,1276.7,0
+IRON.US,D,20221212,000000,16.5,16.8,16.4,16.5,644.6,0
+IRON.US,D,20221213,000000,16.9,17,16.2,16.5,2436.8,0
+IRON.US,D,20221214,000000,16.6,17,16.3,16.5,957.9,0
+IRON.US,D,20221215,000000,16.7,17,15.2,15.45,5183.4,0
+IRON.US,D,20221216,000000,15.2,15.7,15.103,15.55,2535,0
+IRON.US,D,20221219,000000,15.3,16.1,14.7,16,4368,0
+IRON.US,D,20221220,000000,16.1,16.9,15.7,16,9207.9,0
+IRON.US,D,20221221,000000,15.539,16.301,15.2,15.4,5547.9,0
+IRON.US,D,20221222,000000,15.5,16.3,15.5,15.5,10010.2,0
+IRON.US,D,20221223,000000,15.3,16.1,15.3,15.5,6071,0
+IRON.US,D,20221227,000000,17,17.1,13.3,13.5,268117.3,0
+IRON.US,D,20221228,000000,12.3,13.6,11.8,13.5,11653.7,0
+IRON.US,D,20221229,000000,13.6,14.1,13.5,13.5,6388.2,0
+IRON.US,D,20221230,000000,20.89,20.9999,15,19.89,176200,0
+IRON.US,D,20230103,000000,17.9,19.2,16.05,17.95,97300,0
+IRON.US,D,20230104,000000,17.9,19.23,16.05,18.2,104100,0
+IRON.US,D,20230105,000000,18.15,19.195,17.15,17.95,52900,0
+IRON.US,D,20230106,000000,17.9,20.97,17.3937,18.98,179000,0
+IRON.US,D,20230109,000000,19.05,19.8,18.5041,19.2,38200,0
+IRON.US,D,20230110,000000,19.57,19.7,18.65,18.8,32000,0
+IRON.US,D,20230111,000000,18.82,19.145,18.51,18.82,79100,0
+IRON.US,D,20230112,000000,18.71,19.39,18.16,19.02,115200,0
+IRON.US,D,20230113,000000,18.73,19.37,18.4948,19.25,73000,0
+IRON.US,D,20230117,000000,19.21,19.25,18.26,19.19,43100,0
+IRON.US,D,20230118,000000,19.19,19.2,18.51,19.2,17600,0
+IRON.US,D,20230119,000000,19.2,20.41,18.99,20.39,230000,0
+IRON.US,D,20230120,000000,19,23.84,19,21.22,92800,0
+IRON.US,D,20230123,000000,21.3,22.24,20.57,21.71,45252,0
+IRON.US,D,20230124,000000,21.46,23.1994,21.4,22.59,25523,0
+IRON.US,D,20230125,000000,22.2,23.2499,22.2,22.51,30179,0
+IRON.US,D,20230126,000000,22.5,22.5,20.77,21.48,28499,0
+IRON.US,D,20230127,000000,21.13,22.42,21.13,22.09,5684,0
+IRON.US,D,20230130,000000,21.45,22,20.75,21.64,46460,0
+IRON.US,D,20230131,000000,22.12,22.12,21.5,22,12479,0
+IRON.US,D,20230201,000000,20.9432,22,20.17,20.68,30673,0
+IRON.US,D,20230202,000000,21.09,23.37,20.04,20.74,76477,0
+IRON.US,D,20230203,000000,20.745,23.23,20.325,23.23,50971,0
+IRON.US,D,20230206,000000,22.89,24.84,22.3275,24.1,34494,0
+IRON.US,D,20230207,000000,24.44,25.2199,23.338,24.4,55330,0
+IRON.US,D,20230208,000000,23.94,25.25,23.67,24.75,79412,0
+IRON.US,D,20230209,000000,24.18,25.2479,23.5,23.89,41191,0
+IRON.US,D,20230210,000000,23.672,24.9699,23.465,24.255,16949,0
+IRON.US,D,20230213,000000,24.26,24.3,22.8,24.18,56575,0
+IRON.US,D,20230214,000000,24,24.9,22.53,24.2,74702,0
+IRON.US,D,20230215,000000,24.24,24.24,22.83,23.8,113828,0
+IRON.US,D,20230216,000000,23.36,24,23.01,23.86,58580,0
+IRON.US,D,20230217,000000,23.59,24.62,21.23,23.93,79958,0
+IRON.US,D,20230221,000000,24.74,25.5914,23.92,25.06,41258,0
+IRON.US,D,20230222,000000,24.39,25.5,24.39,24.75,92197,0
+IRON.US,D,20230223,000000,24.7307,25.39,23.8101,25.39,17421,0
+IRON.US,D,20230224,000000,24.88,25.5,24,24.47,29965,0
+IRON.US,D,20230227,000000,24.61,25.435,23.08,24.39,56824,0
+IRON.US,D,20230228,000000,25.45,25.45,24.7375,25,21947,0
+IRON.US,D,20230301,000000,25.34,26.4299,23.01,25.14,513256,0
+IRON.US,D,20230302,000000,25.32,25.67,22.97,24.37,54048,0
+IRON.US,D,20230303,000000,24.45,24.84,23.68,24.365,155664,0
+IRON.US,D,20230306,000000,24.62,25.025,24.15,24.73,56977,0
+IRON.US,D,20230307,000000,24.99,25.28,23.2849,24.5,62626,0
+IRON.US,D,20230308,000000,24.76,25.07,23.56,23.7,57918,0
+IRON.US,D,20230309,000000,23.76,23.76,22.43,22.95,47176,0
+IRON.US,D,20230310,000000,23.244,23.244,21.035,21.08,50314,0
+IRON.US,D,20230313,000000,21.29,22.95,21.29,22.49,94137,0
+IRON.US,D,20230314,000000,22.58,23.37,21.98,22.7,52867,0
+IRON.US,D,20230315,000000,22.67,22.67,21.105,22.5,142008,0
+IRON.US,D,20230316,000000,22.46,23.08,20.72,23,180237,0
+IRON.US,D,20230317,000000,22.45,23,20.412,21.76,135945,0
+IRON.US,D,20230320,000000,22.1,22.51,20.915,21.61,128461,0
+IRON.US,D,20230321,000000,21.73,22.4,21.1378,22.24,98120,0
+IRON.US,D,20230322,000000,21.9,22.22,21.325,21.63,47375,0
+IRON.US,D,20230323,000000,24.06,24.9899,22.012,22.84,87481,0
+IRON.US,D,20230324,000000,23.13,23.13,22.1525,22.78,70923,0
+IRON.US,D,20230327,000000,22.78,22.99,22.0001,22.59,83284,0
+IRON.US,D,20230328,000000,22.67,22.67,21.76,22.03,38127,0
+IRON.US,D,20230329,000000,21.74,21.9499,21.26,21.73,109994,0
+IRON.US,D,20230330,000000,22.03,22.36,20.1401,22.06,41489,0
+IRON.US,D,20230331,000000,23,23,18.25,21.19,209847,0
+IRON.US,D,20230403,000000,21.21,22.08,21,21.92,26075,0
+IRON.US,D,20230404,000000,21.96,22.16,20.57,21.19,47175,0
+IRON.US,D,20230405,000000,21.01,22.625,20.14,22.22,46768,0
+IRON.US,D,20230406,000000,22.05,23,20.05,22.51,585819,0
+IRON.US,D,20230410,000000,22.48,22.975,21.12,21.28,36255,0
+IRON.US,D,20230411,000000,21.31,21.83,20.88,21.76,53654,0
+IRON.US,D,20230412,000000,21.79,22.49,20.92,21.5,51289,0
+IRON.US,D,20230413,000000,21.49,22.49,21.49,22.21,71221,0
+IRON.US,D,20230414,000000,22.24,22.99,21.69,21.95,135655,0
+IRON.US,D,20230417,000000,22,23.7299,21.705,23.19,327513,0
+IRON.US,D,20230418,000000,23.3,25.785,23.3,25.4,264602,0
+IRON.US,D,20230419,000000,25.2,26.31,24.89,25.76,53219,0
+IRON.US,D,20230420,000000,26.01,29.87,25.03,28.1,236756,0
+IRON.US,D,20230421,000000,29,32.8549,27.815,31.35,220876,0
+IRON.US,D,20230424,000000,31.44,32.18,29.68,29.85,146928,0
+IRON.US,D,20230425,000000,29.45,31.3042,28.585,30.05,97206,0
+IRON.US,D,20230426,000000,30,32.59,29.59,31.69,72615,0
+IRON.US,D,20230427,000000,31.93,33,30.03,32.24,242608,0
+IRON.US,D,20230428,000000,32.97,33.25,31.276,32.73,113574,0
+IRON.US,D,20230501,000000,33.13,35.025,32.41,34.61,177982,0
+IRON.US,D,20230502,000000,34.57,34.57,30.595,32.6,107254,0
+IRON.US,D,20230503,000000,32.65,33.25,31.15,31.55,109919,0
+IRON.US,D,20230504,000000,31.39,32.675,30.36,31.35,196318,0
+IRON.US,D,20230505,000000,31.6,32.18,30.1,30.63,96077,0
+IRON.US,D,20230508,000000,31.14,31.14,29.44,31.05,65058,0
+IRON.US,D,20230509,000000,30.85,32.76,30.72,32.05,169839,0
+IRON.US,D,20230510,000000,32.05,34.39,31.36,33.73,58048,0
+IRON.US,D,20230511,000000,33.87,33.92,31.39,32.43,37637,0
+IRON.US,D,20230512,000000,32.6,33.505,32,33.2,51996,0
+IRON.US,D,20230515,000000,31.79,33.55,31.1,32,64614,0
+IRON.US,D,20230516,000000,31.64,33.705,30.1,33.39,71898,0
+IRON.US,D,20230517,000000,34.49,34.49,33.012,34.05,48994,0
+IRON.US,D,20230518,000000,34.2,34.44,33.23,33.58,26895,0
+IRON.US,D,20230519,000000,33.7,33.98,32.245,33.8,39764,0
+IRON.US,D,20230522,000000,34.05,37.4795,33,33.53,107010,0
+IRON.US,D,20230523,000000,33.66,34.82,32.69,33.2,31734,0
+IRON.US,D,20230524,000000,32.48,33.95,31.83,32.4,50967,0
+IRON.US,D,20230525,000000,32.2,33.39,31.8801,32.05,24843,0
+IRON.US,D,20230526,000000,32.67,33.17,30.425,32.53,53510,0
+IRON.US,D,20230530,000000,32.56,33.86,31.1805,33.15,65537,0
+IRON.US,D,20230531,000000,33.88,37.25,33.75,37.13,256961,0
+IRON.US,D,20230601,000000,37.02,40,36.745,39.75,179828,0
+IRON.US,D,20230602,000000,40,42.19,39.31,40.67,182115,0
+IRON.US,D,20230605,000000,41.26,42.49,39.1201,41.53,366336,0
+IRON.US,D,20230606,000000,41.22,42.28,37.61,39.17,312634,0
+IRON.US,D,20230607,000000,40.4,41.045,38.01,38.94,94260,0
+IRON.US,D,20230608,000000,39.08,40.99,38.25,39.47,220420,0
+IRON.US,D,20230609,000000,41.98,48.8785,40,45.69,777809,0
+IRON.US,D,20230612,000000,48.27,54.95,46.23,48.85,336936,0
+IRON.US,D,20230613,000000,47.3,51.64,47.0784,50.83,164622,0
+IRON.US,D,20230614,000000,52.05,53.69,48.25,49,883275,0
+IRON.US,D,20230615,000000,48.92,50.8038,48.09,48.67,158349,0
+IRON.US,D,20230616,000000,48.96,49.96,47.7,49.42,400866,0
+IRON.US,D,20230620,000000,48.85,53.48,48.0625,52.98,528102,0
+IRON.US,D,20230621,000000,54.48,54.48,49.9592,53.34,188978,0
+IRON.US,D,20230622,000000,54.28,57.7,51.73,54.24,300817,0
+IRON.US,D,20230623,000000,56.43,56.43,51.74,52.47,1165041,0
+IRON.US,D,20230626,000000,52.1587,53.5,48.28,49.9,262408,0
+IRON.US,D,20230627,000000,49.82,52.185,49.1,51.99,194966,0
+IRON.US,D,20230628,000000,51.69,51.69,48.56,51.2,300299,0
+IRON.US,D,20230629,000000,47.99,47.99,44,46.55,572032,0
+IRON.US,D,20230630,000000,46.55,47.78,44.25,44.4,359504,0
+IRON.US,D,20230703,000000,42.93,44.64,42.18,44.15,172724,0
+IRON.US,D,20230705,000000,43.02,44.95,42.785,43.21,188531,0
+IRON.US,D,20230706,000000,43.02,44.3,41.61,44.03,251434,0
+IRON.US,D,20230707,000000,43.99,45.76,43.615,45.44,244419,0
+IRON.US,D,20230710,000000,45.45,46.74,44.78,46.68,298813,0
+IRON.US,D,20230711,000000,46.79,48.2,46.23,47.8,247517,0
+IRON.US,D,20230712,000000,48.17,48.515,46.21,47.51,190017,0
+IRON.US,D,20230713,000000,47.87,48.2,47.1,47.58,95714,0
+IRON.US,D,20230714,000000,47.93,47.93,44.85,46.17,132531,0
+IRON.US,D,20230717,000000,46.39,47.31,45.9,45.99,104674,0
+IRON.US,D,20230718,000000,46.17,48.06,45.38,46.03,84760,0
+IRON.US,D,20230719,000000,46.1,46.965,44.71,46.49,121498,0
+IRON.US,D,20230720,000000,46.39,46.68,44.78,46.12,180268,0
+IRON.US,D,20230721,000000,46.36,46.6,45.05,45.81,113536,0
+IRON.US,D,20230724,000000,45.88,45.88,44.41,45.61,98927,0
+IRON.US,D,20230725,000000,45.65,46.15,44.4,45,101897,0
+IRON.US,D,20230726,000000,45.02,46.25,44.65,46.09,67729,0
+IRON.US,D,20230727,000000,46.26,47.3,46.01,46.38,107121,0
+IRON.US,D,20230728,000000,46.67,48.5799,46.32,48.44,83012,0
+IRON.US,D,20230731,000000,48.62,49.825,48.62,49.6,153737,0
+IRON.US,D,20230801,000000,49.5,50.95,49.11,50.36,75376,0
+IRON.US,D,20230802,000000,50.44,50.5,49.07,49.93,128023,0
+IRON.US,D,20230803,000000,49.93,50.98,49.59,50.05,106835,0
+IRON.US,D,20230804,000000,50.22,50.22,47.42,47.97,232631,0
+IRON.US,D,20230807,000000,47.72,48.815,46.56,47.82,89161,0
+IRON.US,D,20230808,000000,47.78,49.8025,47.62,48.94,116880,0
+IRON.US,D,20230809,000000,48.82,51.3567,48.41,50.18,493710,0
+IRON.US,D,20230810,000000,50.98,53.805,50.93,52.02,213109,0
+IRON.US,D,20230811,000000,51.71,54.38,50.385,52.92,276501,0
+IRON.US,D,20230814,000000,54.89,55.506,51.7,52.18,534661,0
+IRON.US,D,20230815,000000,52.16,54.2,51.625,54.15,396659,0
+IRON.US,D,20230816,000000,54.22,55.41,52.77,52.99,181892,0
+IRON.US,D,20230817,000000,52.9,52.9,50.84,51.1,174240,0
+IRON.US,D,20230818,000000,50.46,52.8,49.22,51.81,161678,0
+IRON.US,D,20230821,000000,52.02,54.185,51.32,53.42,101984,0
+IRON.US,D,20230822,000000,53.66,55,52.73,54.95,77390,0
+IRON.US,D,20230823,000000,55,56.67,54.35,55.99,171252,0
+IRON.US,D,20230824,000000,56.26,56.99,55.205,55.92,164301,0
+IRON.US,D,20230825,000000,56.04,56.5729,54.86,55.33,86447,0
+IRON.US,D,20230828,000000,55.58,56.4,54.08,54.78,186997,0
+IRON.US,D,20230829,000000,54.88,55.5,52.69,53.36,135500,0
+IRON.US,D,20230830,000000,53.58,55.66,53.2574,54.69,101063,0
+IRON.US,D,20230831,000000,54.75,54.75,52.08,52.95,229929,0
+IRON.US,D,20230901,000000,52.99,54.3126,52.22,52.5,114791,0
+IRON.US,D,20230905,000000,52.5,52.9999,52.15,52.65,143570,0
+IRON.US,D,20230906,000000,52.66,55.75,52.4,54.45,147170,0
+IRON.US,D,20230907,000000,54.15,54.615,52.31,53.66,113350,0
+IRON.US,D,20230908,000000,53.77,56.39,51.34,51.41,156433,0
+IRON.US,D,20230911,000000,52.27,56.26,51.65,55.93,268511,0
+IRON.US,D,20230912,000000,55.67,56.305,54.5,55.03,182962,0
+IRON.US,D,20230913,000000,55.82,55.875,52.705,53.12,176133,0
+IRON.US,D,20230914,000000,53.14,53.42,51.78,52.83,310000,0
+IRON.US,D,20230915,000000,53.18,53.69,52.27,53,1889665,0
+IRON.US,D,20230918,000000,52.6,53.465,49.52,52.44,257280,0
+IRON.US,D,20230919,000000,52.17,53.95,50.77,50.85,121270,0
+IRON.US,D,20230920,000000,50.9,51.5,48.17,48.98,154823,0
+IRON.US,D,20230921,000000,48.76,49.4999,47.52,49,133571,0
+IRON.US,D,20230922,000000,49.2,49.24,47.84,48.91,87330,0
+IRON.US,D,20230925,000000,48.17,49.185,47,47.64,156795,0
+IRON.US,D,20230926,000000,47.2,49.5,47.2,48.43,165416,0
+IRON.US,D,20230927,000000,48.84,49.39,47.65,48.46,75020,0
+IRON.US,D,20230928,000000,48.46,49.12,46.635,46.97,142272,0
+IRON.US,D,20230929,000000,47.36,47.8299,46.04,46.98,311923,0
+IRON.US,D,20231002,000000,46.94,49.48,45.22,45.65,150037,0
+IRON.US,D,20231003,000000,45.47,45.47,44.14,44.68,113561,0
+IRON.US,D,20231004,000000,44.71,44.87,43.07,44.55,197501,0
+IRON.US,D,20231005,000000,44.46,46.04,44.26,45.19,284777,0
+IRON.US,D,20231006,000000,44.64,46.44,44.64,45.57,122903,0
+IRON.US,D,20231009,000000,44.96,49.04,44.5359,48.66,178243,0
+IRON.US,D,20231010,000000,48.27,49.57,47.53,48.09,88847,0
+IRON.US,D,20231011,000000,47.37,48.14,46.82,47.85,134650,0
+IRON.US,D,20231012,000000,47.6,47.68,45.85,45.9,136528,0
+IRON.US,D,20231013,000000,45.84,47.2,45.07,46.88,116829,0
+IRON.US,D,20231016,000000,47.33,47.49,46.275,46.96,98338,0
+IRON.US,D,20231017,000000,46.81,48.5,46.81,47.615,122482,0
+IRON.US,D,20231018,000000,47.46,48.44,46.59,46.94,183401,0
+IRON.US,D,20231019,000000,46.85,46.85,43.9,43.92,214106,0
+IRON.US,D,20231020,000000,44.18,45.195,42.86,43.06,119896,0
+IRON.US,D,20231023,000000,42.49,43.4,41.64,42.17,160727,0
+IRON.US,D,20231024,000000,42.49,44.88,42.49,44.76,104077,0
+IRON.US,D,20231025,000000,44.5,44.59,43.21,43.25,89791,0
+IRON.US,D,20231026,000000,43.58,45.02,42.93,45.02,92188,0
+IRON.US,D,20231027,000000,45.04,45.51,42.67,43.45,156177,0
+IRON.US,D,20231030,000000,43.82,45.58,43.82,45.21,83795,0
+IRON.US,D,20231031,000000,44.6,45.95,44.23,45.81,95163,0
+IRON.US,D,20231101,000000,45.7,47.13,44.71,45.99,179594,0
+IRON.US,D,20231102,000000,46.93,47.62,45.15,45.9,150244,0
+IRON.US,D,20231103,000000,46.13,50.09,46.13,48.68,148825,0
+IRON.US,D,20231106,000000,49,49.225,47.19,47.49,107859,0
+IRON.US,D,20231107,000000,47.77,49.78,47.77,49.15,81786,0
+IRON.US,D,20231108,000000,49.15,49.79,47.265,47.75,147388,0
+IRON.US,D,20231109,000000,48.27,49.81,47.97,48.41,228977,0
+IRON.US,D,20231110,000000,48.55,49.345,47.5,48.57,122993,0
+IRON.US,D,20231113,000000,48.63,49.73,48,49.59,120271,0
+IRON.US,D,20231114,000000,50.5,52.16,49.907,51.61,181507,0
+IRON.US,D,20231115,000000,52.18,53.99,52.18,52.41,215950,0
+IRON.US,D,20231116,000000,52.17,52.17,47.64,48.36,201363,0
+IRON.US,D,20231117,000000,48.89,52.23,48.595,51.94,316648,0
+IRON.US,D,20231120,000000,52.12,52.7399,50.05,51.11,211114,0
+IRON.US,D,20231121,000000,50.5,52.67,50.5,51.75,119085,0
+IRON.US,D,20231122,000000,52.19,52.66,50.89,52,103369,0
+IRON.US,D,20231124,000000,52.03,53.98,50.0601,53.78,79498,0
+IRON.US,D,20231127,000000,53.32,54.14,52.485,53.37,129835,0
+IRON.US,D,20231128,000000,53.07,54.28,52.24,54.2,176194,0
+IRON.US,D,20231129,000000,54.44,56.145,53.51,54.215,142808,0
+IRON.US,D,20231130,000000,55.16,56.105,54.58,55.18,277151,0
+IRON.US,D,20231201,000000,55.45,56.58,54.855,55.77,167597,0
+IRON.US,D,20231204,000000,55.58,55.94,54.39,55.6,152148,0
+IRON.US,D,20231205,000000,54.93,57.24,54.67,56.64,161096,0
+IRON.US,D,20231206,000000,56.62,56.7,53.93,55.34,179930,0
+IRON.US,D,20231207,000000,55.86,58.98,54.51,57.57,395845,0
+IRON.US,D,20231208,000000,57.17,63.25,57.06,61.01,365509,0
+IRON.US,D,20231211,000000,61.42,61.42,59.52,61.04,322668,0
+IRON.US,D,20231212,000000,62.81,66.61,58.3494,59.83,783154,0
+IRON.US,D,20231213,000000,59.5,60.5,57.41,59.13,403867,0
+IRON.US,D,20231214,000000,60.17,60.18,56.51,58.25,653495,0
+IRON.US,D,20231215,000000,58.68,59.22,56.78,58.72,734719,0
+IRON.US,D,20231218,000000,58.48,59.62,58.295,58.53,217971,0
+IRON.US,D,20231219,000000,56.99,59.4,56.99,58.7,307024,0
+IRON.US,D,20231220,000000,58.71,60.42,56.73,57,294291,0
+IRON.US,D,20231221,000000,57.59,59.1,57.59,58.28,189786,0
+IRON.US,D,20231222,000000,58.65,60,57.73,58.1,150068,0
+IRON.US,D,20231226,000000,58.76,62.02,58.76,61,309898,0
+IRON.US,D,20231227,000000,61.17,62.01,57.29,57.93,329785,0
+IRON.US,D,20231228,000000,57.93,58.325,56.175,56.98,262325,0
+IRON.US,D,20231229,000000,57.03,58.88,56.31,57.76,434038,0
+IRON.US,D,20240102,000000,57.23,60.495,55.7505,59.73,387457,0
+IRON.US,D,20240103,000000,59.93,61.3799,59.2,59.5,315715,0
+IRON.US,D,20240104,000000,59.98,61.53,58.9,60.99,184354,0
+IRON.US,D,20240105,000000,60.64,60.86,57.85,57.92,263550,0
+IRON.US,D,20240108,000000,57.61,62.19,56.864,61.98,363647,0
+IRON.US,D,20240109,000000,62.26,65.24,61.94,64.42,256098,0
+IRON.US,D,20240110,000000,64.45,66.48,63.4,63.9,374288,0
+IRON.US,D,20240111,000000,63.04,63.04,59.74,62,227755,0
+IRON.US,D,20240112,000000,62.44,64.7899,61.55,62.71,135827,0
+IRON.US,D,20240116,000000,62.05,63.54,60.5591,62.47,173068,0
+IRON.US,D,20240117,000000,62,66.135,61.39,65,493892,0
+IRON.US,D,20240118,000000,65.41,66.0899,60.8,62.07,153851,0
+IRON.US,D,20240119,000000,62.81,64.78,61.3701,64.705,154544,0
+IRON.US,D,20240122,000000,65.84,68.32,64.7601,68.19,271183,0
+IRON.US,D,20240123,000000,68.5,69,65,65.97,816016,0
+IRON.US,D,20240124,000000,66.45,66.7896,61.95,61.96,174018,0
+IRON.US,D,20240125,000000,62.33,64.06,61.88,63.3,173037,0
+IRON.US,D,20240126,000000,63.37,64.71,61.99,64.42,164995,0
+IRON.US,D,20240129,000000,64.74,65.595,63.07,65.21,178593,0
+IRON.US,D,20240130,000000,65.49,65.84,62.985,64.68,130297,0
+IRON.US,D,20240131,000000,64.49,67.1,64.48,65.75,188171,0
+IRON.US,D,20240201,000000,66.19,67.99,64.74,67.68,194397,0
+IRON.US,D,20240202,000000,67.29,67.66,65.19,67.5,100767,0
+IRON.US,D,20240205,000000,66.6,70.27,66.45,70.08,149665,0
+IRON.US,D,20240206,000000,70.13,70.21,65.24,66.42,339109,0
+IRON.US,D,20240207,000000,66.48,66.87,64.67,65.25,121827,0
+IRON.US,D,20240208,000000,65.7,67.0925,65.475,66.73,101145,0
+IRON.US,D,20240209,000000,67.28,68.41,66.68,68.29,115476,0
+IRON.US,D,20240212,000000,68.59,69.45,67.8,69.03,198028,0
+IRON.US,D,20240213,000000,67.5,67.89,65.64,66.44,185132,0
+IRON.US,D,20240214,000000,67.49,68.81,66.48,67.66,137969,0
+IRON.US,D,20240215,000000,68.15,68.29,65.78,65.945,171004,0
+IRON.US,D,20240216,000000,65.18,67.54,64.895,65.92,171933,0
+IRON.US,D,20240220,000000,66.3,67.8,64.84,66.42,138582,0
+IRON.US,D,20240221,000000,65.92,66.34,62.07,64.86,286209,0
+IRON.US,D,20240222,000000,65.32,67.73,64.51,64.98,339390,0
+IRON.US,D,20240223,000000,64.98,65.925,64.37,65,233471,0
+IRON.US,D,20240226,000000,64.3,66.83,63.915,64.66,267301,0
+IRON.US,D,20240227,000000,64.67,67.11,63.535,66.25,472144,0
+IRON.US,D,20240228,000000,66.09,68.23,63.08,65.14,231528,0
+IRON.US,D,20240229,000000,66.56,69.38,66.54,68.67,409609,0
+IRON.US,D,20240301,000000,68.55,75.52,68.55,75.32,379169,0
+IRON.US,D,20240304,000000,76.43,77.6,73.62,73.8,259630,0
+IRON.US,D,20240305,000000,73,73.66,68,69.04,358843,0
+IRON.US,D,20240306,000000,69.59,70.54,64.97,66.08,309736,0
+IRON.US,D,20240307,000000,66.61,66.61,62.35,62.66,625127,0
+IRON.US,D,20240308,000000,63.74,66.78,62.76,65.29,281430,0
+IRON.US,D,20240311,000000,65.44,65.69,60.98,64.42,485277,0
+IRON.US,D,20240312,000000,64.75,65.99,63.1039,63.63,695510,0
+IRON.US,D,20240313,000000,63.48,66.32,63.48,65.46,233715,0
+IRON.US,D,20240314,000000,65.09,65.59,61.65,63.03,206363,0
+IRON.US,D,20240315,000000,62.74,64.815,61.42,61.78,1089688,0
+IRON.US,D,20240318,000000,61.29,66.43,60.735,66.04,356907,0
+IRON.US,D,20240319,000000,65.76,67.76,65.18,67.64,194684,0
+IRON.US,D,20240320,000000,67.75,67.8,63.82,66.4,261566,0
+IRON.US,D,20240321,000000,66.4,68.86,59.535,61.41,601133,0
+IRON.US,D,20240322,000000,60.76,60.89,57.14,60.61,388740,0
+IRON.US,D,20240325,000000,60.43,60.9563,58.91,59.5,251720,0
+IRON.US,D,20240326,000000,59.73,60.61,59,60.3,248993,0
+IRON.US,D,20240327,000000,60.62,62.07,58.965,60.51,244381,0
+IRON.US,D,20240328,000000,60.52,62.69,59.2,62.26,263991,0
+IRON.US,D,20240401,000000,26.5,35.4,25.6,34.21,6219216,0
+IRON.US,D,20240402,000000,33,33,29.355,32.035,1529954,0
+IRON.US,D,20240403,000000,31.13,32.41,29.87,30.5,1031518,0
+IRON.US,D,20240404,000000,30.5,31.86,29.34,29.5,901830,0
+IRON.US,D,20240405,000000,29.99,31.15,28.75,30.1,583880,0
+IRON.US,D,20240408,000000,30.475,31.92,29.9,31.78,504614,0
+IRON.US,D,20240409,000000,31.84,32.885,31.14,32.08,466666,0
+IRON.US,D,20240410,000000,31.07,31.97,30.4,31.52,479392,0
+IRON.US,D,20240411,000000,31.87,32.46,30.96,32.04,426082,0
+IRON.US,D,20240412,000000,31.99,32.4899,31.535,31.83,408305,0
+IRON.US,D,20240415,000000,31.98,32.55,30.385,30.52,387341,0
+IRON.US,D,20240416,000000,30.06,31.465,29.86,29.93,286123,0
+IRON.US,D,20240417,000000,30.15,30.47,29.31,30.28,334285,0
+IRON.US,D,20240418,000000,30.29,30.38,29.8534,30.02,315938,0
+IRON.US,D,20240419,000000,29.98,30.055,28.08,28.69,565171,0
+IRON.US,D,20240422,000000,29,29,26.94,26.98,379057,0
+IRON.US,D,20240423,000000,27.09,28.53,26.98,27,554062,0
+IRON.US,D,20240424,000000,27.38,27.94,26.57,27.3,366451,0
+IRON.US,D,20240425,000000,26.57,27.04,25.86,26.52,314536,0
+IRON.US,D,20240426,000000,26.55,27.9,25.6435,27.55,368874,0
+IRON.US,D,20240429,000000,27.74,28.67,27.39,28.29,227276,0
+IRON.US,D,20240430,000000,28.17,29.3,27.8,27.84,531859,0
+IRON.US,D,20240501,000000,27.79,29.71,27.79,28.53,437334,0
+IRON.US,D,20240502,000000,28.78,29.77,28.4,29,276190,0
+IRON.US,D,20240503,000000,29.46,30.38,29.39,29.79,271443,0
+IRON.US,D,20240506,000000,29.92,30.515,29.29,30.17,217760,0
+IRON.US,D,20240507,000000,30.41,30.43,29.42,30.04,311352,0
+IRON.US,D,20240508,000000,29.88,29.88,28.4216,29.34,275652,0
+IRON.US,D,20240509,000000,28.73,31.36,28.245,30.77,344682,0
+IRON.US,D,20240510,000000,30.85,31.25,29.48,30.36,196829,0
+IRON.US,D,20240513,000000,30.81,32.335,30.79,31.01,241334,0
+IRON.US,D,20240514,000000,30.97,32.305,30.97,31.84,393596,0
+IRON.US,D,20240515,000000,32.81,33.17,31.56,31.86,389231,0
+IRON.US,D,20240516,000000,31.79,32.25,31.1,31.92,228823,0
+IRON.US,D,20240517,000000,32.34,32.48,31.44,32.18,376433,0
+IRON.US,D,20240520,000000,31.98,32.41,30.96,32.37,200645,0
+IRON.US,D,20240521,000000,32.08,32.23,30.65,31.26,401749,0
+IRON.US,D,20240522,000000,31.32,33.51,31.03,33.17,309533,0
+IRON.US,D,20240523,000000,33.25,33.67,32.455,33.35,408187,0
+IRON.US,D,20240524,000000,33.2,34.92,31.6,34.28,565684,0
+IRON.US,D,20240528,000000,34.74,36.38,33.56,34.66,604950,0
+IRON.US,D,20240529,000000,34.33,35.15,32.54,34.14,333122,0
+IRON.US,D,20240530,000000,34.37,35.42,33.782,34.63,257200,0
+IRON.US,D,20240531,000000,34.77,34.87,33.29,33.95,359305,0
+IRON.US,D,20240603,000000,34.54,37.16,34.54,36.26,380609,0
+IRON.US,D,20240604,000000,36.13,36.99,35.5735,36.57,180879,0
+IRON.US,D,20240605,000000,36.38,38.17,36.38,37.95,550733,0
+IRON.US,D,20240606,000000,37.73,37.875,36.38,36.46,221115,0
+IRON.US,D,20240607,000000,36.16,40.2,35.68,39.12,438359,0
+IRON.US,D,20240610,000000,38.52,39.91,37.83,39.72,299993,0
+IRON.US,D,20240611,000000,39.38,39.8,38.31,39.13,174988,0
+IRON.US,D,20240612,000000,39.88,41.22,38.22,38.85,229054,0
+IRON.US,D,20240613,000000,38.6,39.5,38.22,39.16,183870,0
+IRON.US,D,20240614,000000,39.16,48.45,39.11,46.27,1199838,0
+IRON.US,D,20240617,000000,46.62,47.58,43.83,44.86,1036792,0
+IRON.US,D,20240618,000000,44.83,44.83,42.87,43.54,467339,0
+IRON.US,D,20240620,000000,43.31,43.56,40.83,41.25,433391,0
+IRON.US,D,20240621,000000,43.64,44.91,42.2501,44.18,1299778,0
+IRON.US,D,20240624,000000,44.31,46.37,44.08,44.98,412382,0
+IRON.US,D,20240625,000000,44.74,45.83,44.32,44.51,206789,0
+IRON.US,D,20240626,000000,44.4,44.64,42.67,43.41,238633,0
+IRON.US,D,20240627,000000,43.76,46.11,43.45,44.35,231073,0
+IRON.US,D,20240628,000000,44.42,45.66,43.93,45.07,1861369,0
+IRON.US,D,20240701,000000,44.38,46.7,44.38,46.47,385082,0
+IRON.US,D,20240702,000000,46.14,46.95,41.22,41.62,517841,0
+IRON.US,D,20240703,000000,42.33,44.76,42.3,44.43,219199,0
+IRON.US,D,20240705,000000,43.97,46.64,43.97,46.62,244231,0
+IRON.US,D,20240708,000000,46.85,48.23,46.13,47.5,261019,0
+IRON.US,D,20240709,000000,47.57,48.85,46.55,46.97,400852,0
+IRON.US,D,20240710,000000,46.83,46.83,44.94,45.8,314886,0
+IRON.US,D,20240711,000000,46.81,48.51,45.63,46.91,277945,0
+IRON.US,D,20240712,000000,47.64,48.34,46.84,47.17,284608,0
+IRON.US,D,20240715,000000,47.5,50.2,47.07,49.23,352599,0
+IRON.US,D,20240716,000000,49.93,50.515,47.66,47.92,269418,0
+IRON.US,D,20240717,000000,47.1,48.15,45.36,47.6,209598,0
+IRON.US,D,20240718,000000,47.42,48.785,45.02,46.19,172462,0
+IRON.US,D,20240719,000000,46.52,47.15,44.95,45.4,264258,0
+IRON.US,D,20240722,000000,45.68,46.26,44.65,45.96,381915,0
+IRON.US,D,20240723,000000,45.69,47.38,45.51,46.12,271801,0
+IRON.US,D,20240724,000000,45.52,46.16,44.35,44.56,189479,0
+IRON.US,D,20240725,000000,44.72,46.38,43.58,43.92,257005,0
+IRON.US,D,20240726,000000,45.06,46.43,44.03,45.67,217374,0
+IRON.US,D,20240729,000000,45.64,46.59,43.75,43.82,233007,0
+IRON.US,D,20240730,000000,43.91,45.23,42.74,43.03,242624,0
+IRON.US,D,20240731,000000,43.59,44.56,42,43.16,397136,0
+IRON.US,D,20240801,000000,43.51,44.67,42.64,43.27,223356,0
+IRON.US,D,20240802,000000,41.91,43.17,41.13,42.84,362162,0
+IRON.US,D,20240805,000000,40.95,42.32,40.485,41.87,195165,0
+IRON.US,D,20240806,000000,41.82,43.205,41.36,42.11,278690,0
+IRON.US,D,20240807,000000,42.87,42.89,40.88,41.27,206758,0
+IRON.US,D,20240808,000000,41.82,42.89,40.9,42.85,129639,0
+IRON.US,D,20240809,000000,43.36,44.53,42.17,43.09,195610,0
+IRON.US,D,20240812,000000,43.42,45.32,43.07,45.02,119780,0
+IRON.US,D,20240813,000000,45.42,46.49,45.045,45.87,155109,0
+IRON.US,D,20240814,000000,46.14,46.16,44.17,45.31,142657,0
+IRON.US,D,20240815,000000,46.33,48.48,45.88,48.32,141963,0
+IRON.US,D,20240816,000000,48.42,48.42,47.13,47.94,195272,0
+IRON.US,D,20240819,000000,48.26,49.64,47.14,49.26,105032,0
+IRON.US,D,20240820,000000,49.07,50.21,48.21,49.95,134961,0
+IRON.US,D,20240821,000000,49.95,51.11,48.31,49.31,202629,0
+IRON.US,D,20240822,000000,51.35,51.35,48.27,48.75,109762,0
+IRON.US,D,20240823,000000,49.3,50.17,48.45,49.41,178635,0
+IRON.US,D,20240826,000000,50.03,51.25,49.34,49.73,159339,0
+IRON.US,D,20240827,000000,49.63,50.14,48.565,49.45,151171,0
+IRON.US,D,20240828,000000,49.2,49.77,48.11,49.48,108308,0
+IRON.US,D,20240829,000000,49.53,50.49,48.68,48.8,115348,0
+IRON.US,D,20240830,000000,49.29,51.3,48.82,50.82,171793,0
+IRON.US,D,20240903,000000,50.59,52.41,48.95,49.61,143350,0
+IRON.US,D,20240904,000000,49.5,50.255,48.69,49.25,171407,0
+IRON.US,D,20240905,000000,49.24,51.11,48.75,50.2,100843,0
+IRON.US,D,20240906,000000,50.21,51.01,48.72,50.35,110854,0
+IRON.US,D,20240909,000000,50.77,52.6,50.65,51.74,148762,0
+IRON.US,D,20240910,000000,51.75,51.82,49.36,49.54,129029,0
+IRON.US,D,20240911,000000,49.07,49.405,48.14,48.5,90319,0
+IRON.US,D,20240912,000000,48.62,49.3,48,48.27,162257,0
+IRON.US,D,20240913,000000,48.36,49.31,47.165,47.79,258771,0
+IRON.US,D,20240916,000000,47.41,48.86,46.61,47.68,237795,0
+IRON.US,D,20240917,000000,47.97,48.81,47.28,47.35,104649,0
+IRON.US,D,20240918,000000,47.35,49.55,47.235,47.65,147939,0
+IRON.US,D,20240919,000000,48.73,49.065,47.78,48.58,208701,0
+IRON.US,D,20240920,000000,48.36,48.87,47.245,48.11,1003798,0
+IRON.US,D,20240923,000000,48.09,48.09,44.69,46.95,294367,0
+IRON.US,D,20240924,000000,47.18,47.78,46.32,47.18,130497,0
+IRON.US,D,20240925,000000,47.25,48.12,46.87,47.87,133942,0
+IRON.US,D,20240926,000000,48.24,49,47.3,48.05,122585,0
+IRON.US,D,20240927,000000,48.35,50.23,47.76,50.07,131790,0
+IRON.US,D,20240930,000000,49.8,51.27,48.995,49.14,168370,0
+IRON.US,D,20241001,000000,49.04,53.1,47.8,52.73,250270,0
+IRON.US,D,20241002,000000,52.73,52.76,50.51,51.2,351186,0
+IRON.US,D,20241003,000000,50.48,51.23,49.9,50.15,124093,0
+IRON.US,D,20241004,000000,50.37,51.36,49.82,49.93,177733,0
+IRON.US,D,20241007,000000,49.84,49.96,46.72,47.33,134039,0
+IRON.US,D,20241008,000000,47.53,48.39,46.69,47.9,251050,0
+IRON.US,D,20241009,000000,47.98,47.98,46.57,46.77,99006,0
+IRON.US,D,20241010,000000,46.47,47.5,45.945,47.47,145922,0
+IRON.US,D,20241011,000000,47.39,48.74,47.39,47.75,484918,0
+IRON.US,D,20241014,000000,47.54,48.865,47.25,47.99,323703,0
+IRON.US,D,20241015,000000,47.77,48.46,47.34,47.64,254091,0
+IRON.US,D,20241016,000000,48.37,48.96,47.22,47.99,563686,0
+IRON.US,D,20241017,000000,48.02,51,46.76,50.49,260083,0
+IRON.US,D,20241018,000000,50.47,51.63,49.74,50.56,352006,0
+IRON.US,D,20241021,000000,50.32,51.26,50.01,50.77,238943,0
+IRON.US,D,20241022,000000,50.36,51.04,50.03,50.92,159950,0
+IRON.US,D,20241023,000000,52.25,52.73,46.77,46.99,397237,0
+IRON.US,D,20241024,000000,46.85,47.9703,45.82,46,299491,0
+IRON.US,D,20241025,000000,45.68,48.29,45.68,46.01,409713,0
+IRON.US,D,20241028,000000,46.36,48.41,45.81,46.19,299052,0
+IRON.US,D,20241029,000000,46.15,46.96,45.09,45.9,242079,0
+IRON.US,D,20241030,000000,45.77,47.16,45.49,45.6,298260,0
+IRON.US,D,20241031,000000,45.4,46.5,44.81,44.82,217430,0
+IRON.US,D,20241101,000000,45.12,47.16,45.02,47.13,212328,0
+IRON.US,D,20241104,000000,57.59,62.2599,55.27,58.25,2086530,0
+IRON.US,D,20241105,000000,60.07,65.25,57.91,64.775,895005,0
+IRON.US,D,20241106,000000,66.73,67.79,64.0901,64.8,534672,0
+IRON.US,D,20241107,000000,64.29,65.105,63.21,63.33,250420,0
+IRON.US,D,20241108,000000,63.41,67.44,63.41,65,666440,0
+IRON.US,D,20241111,000000,65.38,68.73,64.27,66.57,327113,0
+IRON.US,D,20241112,000000,66.73,67.5,63.11,63.26,334854,0
+IRON.US,D,20241113,000000,64.08,64.71,61.76,63.06,307624,0
+IRON.US,D,20241114,000000,62.3,63.83,60.3271,60.67,183259,0
+IRON.US,D,20241115,000000,60.73,61.15,58.94,59.46,271441,0
+IRON.US,D,20241118,000000,60,60,56.5,57.35,337658,0
+IRON.US,D,20241119,000000,56.85,59.64,56.28,59.55,284893,0
+IRON.US,D,20241120,000000,59.1,62.69,59.1,62.55,263333,0
+IRON.US,D,20241121,000000,63,64.2,61.36,63.505,362395,0
+IRON.US,D,20241122,000000,63.34,65.8,62.61,64.96,282399,0
+IRON.US,D,20241125,000000,65.97,68.1899,64.35,64.5,410852,0
+IRON.US,D,20241126,000000,64.6,65.87,61.84,62.65,349710,0
+IRON.US,D,20241127,000000,62.76,65.42,61.625,64.55,143654,0
+IRON.US,D,20241129,000000,64.56,64.835,63.06,63.45,101209,0
+IRON.US,D,20241202,000000,63.16,65.81,63.16,64.22,163328,0
+IRON.US,D,20241203,000000,64.14,64.85,63.65,64.7,126643,0
+IRON.US,D,20241204,000000,64.73,67.23,64.42,64.46,174585,0
+IRON.US,D,20241205,000000,63.49,65.01,61,62.31,236736,0
+IRON.US,D,20241206,000000,62.86,66.0887,62.86,64.82,181395,0
+IRON.US,D,20241209,000000,65.84,66.89,62.72,64.66,245743,0
+IRON.US,D,20241210,000000,65.61,68.35,64.555,67.47,285824,0
+IRON.US,D,20241211,000000,68.07,68.07,64.75,65.93,460755,0
+IRON.US,D,20241212,000000,65.3,66.49,63.21,64.27,241216,0
+IRON.US,D,20241213,000000,64.08,65.25,62.31,64.89,294995,0
+IRON.US,D,20241216,000000,64.63,67.87,64.2779,66.18,314470,0
+IRON.US,D,20241217,000000,65.62,66.9,64.65,65,255896,0
+IRON.US,D,20241218,000000,63.69,66.195,62.59,63.5,328067,0
+IRON.US,D,20241219,000000,63.52,65.065,61.075,62.95,260897,0
+IRON.US,D,20241220,000000,62.26,65.14,61.07,64.5,441622,0
+IRON.US,D,20241223,000000,64.45,65.3975,61.825,63.81,188916,0
+IRON.US,D,20241224,000000,63.81,66.16,62.94,65.01,70910,0
+IRON.US,D,20241226,000000,64.31,65.9,64.31,65.54,143756,0
+IRON.US,D,20241227,000000,64.77,65.315,63.52,64.12,109985,0
+IRON.US,D,20241230,000000,63.57,63.57,61.24,61.6,98242,0
+IRON.US,D,20241231,000000,62.05,63.99,61.8,63.4,99110,0
+IRON.US,D,20250102,000000,63.86,65.02,61.525,62.45,257729,0
+IRON.US,D,20250103,000000,63.02,64.97,61.77,63.82,177941,0
+IRON.US,D,20250106,000000,63.83,63.91,61.7,62.04,200522,0
+IRON.US,D,20250107,000000,62.9,63.3,60.82,62,345915,0
+IRON.US,D,20250108,000000,61.95,64,61.73,62.54,244246,0
+IRON.US,D,20250110,000000,61.68,61.84,58.01,59.245,701611,0
+IRON.US,D,20250113,000000,58.68,62.2,57.09,58.74,284594,0
+IRON.US,D,20250114,000000,59.2,60.42,57.46,57.83,314249,0
+IRON.US,D,20250115,000000,59.11,61.08,58.06,60.47,632623,0
+IRON.US,D,20250116,000000,60.42,60.8,58.52,59.95,240960,0
+IRON.US,D,20250117,000000,60.31,60.6375,58.15,58.245,200967,0
+IRON.US,D,20250121,000000,58.5,62.015,58.495,60.52,478063,0
+IRON.US,D,20250122,000000,58,58.98,55.61,58.5,789108,0
+IRON.US,D,20250123,000000,55.61,57.96,55,56.99,2108707,0
+IRON.US,D,20250124,000000,57.24,57.74,56.54,57.45,727610,0
+IRON.US,D,20250127,000000,58.2,59.25,54.76,55.96,603512,0
+IRON.US,D,20250128,000000,56.12,57.19,54.7,54.75,301864,0
+IRON.US,D,20250129,000000,54.24,56.45,54.24,55.88,200406,0
+IRON.US,D,20250130,000000,56.2,56.37,54.775,55.6,249219,0
+IRON.US,D,20250131,000000,55.56,57.43,55.305,55.8,355671,0
+IRON.US,D,20250203,000000,54.4,56.355,54.4,54.99,520710,0
+IRON.US,D,20250204,000000,54.92,55.68,53.66,54.32,225512,0
+IRON.US,D,20250205,000000,54.47,56.02,54.24,56.01,389706,0
+IRON.US,D,20250206,000000,55.66,56.96,54.555,56.29,274907,0
+IRON.US,D,20250207,000000,56.29,56.995,54.61,54.82,356954,0
+IRON.US,D,20250210,000000,55.12,55.72,54.34,54.71,296906,0
+IRON.US,D,20250211,000000,54.48,54.48,52.78,54.07,257984,0
+IRON.US,D,20250212,000000,53.19,54.11,53.08,53.64,208850,0
+IRON.US,D,20250213,000000,53.78,54.7017,53.715,54.1,156314,0
+IRON.US,D,20250214,000000,54.08,55.41,53.85,54.1,190095,0
+IRON.US,D,20250218,000000,53.98,55.89,52.21,54.63,310440,0
+IRON.US,D,20250219,000000,54.53,55.18,53.66,54.46,311410,0
+IRON.US,D,20250220,000000,54.42,55.68,53.8,54.35,369811,0
+IRON.US,D,20250221,000000,55.09,55.8,54.04,54.53,426986,0
+IRON.US,D,20250224,000000,54.66,55.0175,53.19,54.7,437176,0
+IRON.US,D,20250225,000000,54.64,54.88,53.07,53.53,567750,0
+IRON.US,D,20250226,000000,53.53,55.49,53.07,54.46,226551,0
+IRON.US,D,20250227,000000,56.3,56.81,54.07,54.5,302055,0
+IRON.US,D,20250228,000000,54.41,56.22,53.701,56.18,229085,0
+IRON.US,D,20250303,000000,56.18,56.695,53.94,54.33,187310,0
+IRON.US,D,20250304,000000,53.73,56.3,53.51,55.34,279252,0
+IRON.US,D,20250305,000000,55.46,57.19,54.7,56.92,242191,0
+IRON.US,D,20250306,000000,56.23,57.09,55.46,55.5,207818,0
+IRON.US,D,20250307,000000,55.67,57.04,54.755,55.67,281130,0
+IRON.US,D,20250310,000000,55.3,56,52.7,53.37,662597,0
+IRON.US,D,20250311,000000,53.37,54.95,52.35,53.89,483591,0
+IRON.US,D,20250312,000000,53.56,56.29,52.97,53.93,539617,0
+IRON.US,D,20250313,000000,53.96,54.835,52.36,52.41,263058,0
+IRON.US,D,20250314,000000,52.77,53.64,50.74,51.02,283282,0
+IRON.US,D,20250317,000000,51.42,51.99,50.58,51.27,352738,0
+IRON.US,D,20250318,000000,51.47,53.02,50.81,52.83,325271,0
+IRON.US,D,20250319,000000,52.83,54.14,52.071,53.74,366596,0
+IRON.US,D,20250320,000000,53.42,54.01,52.65,53.23,215065,0
+IRON.US,D,20250321,000000,52.87,54.01,52.06,52.24,1082708,0
+IRON.US,D,20250324,000000,52.34,54.59,51.62,53.7,331397,0
+IRON.US,D,20250325,000000,53.505,53.6,51.565,52.79,182245,0
+IRON.US,D,20250326,000000,52.68,52.765,51.63,52.49,205112,0
+IRON.US,D,20250327,000000,52.88,53.6075,52.3,52.47,192523,0
+IRON.US,D,20250328,000000,52.49,52.765,51.86,52.36,427241,0
+IRON.US,D,20250331,000000,51.6,51.775,48.05,49.64,754827,0
+IRON.US,D,20250401,000000,49.5,49.61,47.015,47.15,696037,0
+IRON.US,D,20250402,000000,46.54,50.14,46.54,48.53,543162,0
+IRON.US,D,20250403,000000,46.96,48.81,45,45.77,369181,0
+IRON.US,D,20250404,000000,44.4,44.99,40.53,41.22,773882,0
+IRON.US,D,20250407,000000,39.79,40.76,36.98,39.2,1187532,0
+IRON.US,D,20250408,000000,40.61,41,34.08,34.28,1187961,0
+IRON.US,D,20250409,000000,33.46,44.12,30.82,38.7,1450889,0
+IRON.US,D,20250410,000000,39.1,40.4,33.67,35.23,525708,0
+IRON.US,D,20250411,000000,35.23,39.26,35.04,38.73,549559,0
+IRON.US,D,20250414,000000,39.63,41.21,38.795,40.27,390792,0
+IRON.US,D,20250415,000000,40.03,41.41,39.54,41.31,424425,0
+IRON.US,D,20250416,000000,41.06,41.13,39.2,41,546663,0
+IRON.US,D,20250417,000000,40.84,42.46,40.69,42.165,347426,0
+IRON.US,D,20250421,000000,41.67,43.76,41.5,42.06,305418,0
+IRON.US,D,20250422,000000,43.5,45.39,42.93,44.01,455734,0
+IRON.US,D,20250423,000000,45.54,47.58,45.09,45.15,414118,0
+IRON.US,D,20250424,000000,45.13,46.43,45.13,46.17,211793,0
+IRON.US,D,20250425,000000,45.7,46.275,44.99,45.42,273679,0
+IRON.US,D,20250428,000000,45.82,47.16,45.44,46.16,302472,0
+IRON.US,D,20250429,000000,46.02,47.38,45.06,47.15,278688,0
+IRON.US,D,20250430,000000,46.98,49.77,45.86,49.42,437945,0
+IRON.US,D,20250501,000000,49.12,50.035,47.305,49.68,372797,0
+IRON.US,D,20250502,000000,50.66,50.66,49.2,49.51,202082,0
+IRON.US,D,20250505,000000,47,50.4,47,48.6,291195,0
+IRON.US,D,20250506,000000,48.07,48.7,40.36,42.575,800676,0
+IRON.US,D,20250507,000000,42.74,43.64,41.21,43.55,601399,0
+IRON.US,D,20250508,000000,43.33,47.21,43.005,44.29,514661,0
+IRON.US,D,20250509,000000,44.35,45.57,43.32,44.24,345669,0
+IRON.US,D,20250512,000000,46.18,47.88,45.285,46.61,465322,0
+IRON.US,D,20250513,000000,46.59,46.9854,44.86,46.35,273255,0
+IRON.US,D,20250514,000000,46.67,47.45,44.8,45.73,218935,0
+IRON.US,D,20250515,000000,45.75,47.19,45.19,47.09,306342,0
+IRON.US,D,20250516,000000,46.95,48.195,46.51,48.09,442392,0
+IRON.US,D,20250519,000000,47.55,49.79,47.26,49.685,316155,0
+IRON.US,D,20250520,000000,49.59,50.35,48.175,50.08,310725,0
+IRON.US,D,20250521,000000,49.68,50.115,48.21,48.89,264595,0
+IRON.US,D,20250522,000000,48.62,49.93,47.91,48.04,216877,0
+IRON.US,D,20250523,000000,47.09,47.56,46.8,47.37,132011,0
+IRON.US,D,20250527,000000,48.04,48.825,45.58,45.88,345633,0
+IRON.US,D,20250528,000000,45.73,47.25,44.85,45.12,274276,0
+IRON.US,D,20250529,000000,45.25,47.36,44.96,46.87,337234,0
+IRON.US,D,20250530,000000,46.64,47.215,44.4701,46.68,437325,0
+IRON.US,D,20250602,000000,47.07,48.42,46.03,47.73,439547,0
+IRON.US,D,20250603,000000,47.78,48.94,46.96,47.4,462791,0
+IRON.US,D,20250604,000000,47.36,48.57,47.17,47.32,284914,0
+IRON.US,D,20250605,000000,47.56,49.02,46.54,48.01,412670,0
+IRON.US,D,20250606,000000,48.96,50.15,48.495,50.02,223217,0
+IRON.US,D,20250609,000000,50.75,51.53,49.27,51.42,639815,0
+IRON.US,D,20250610,000000,51.4,54.2799,51.36,53.07,359190,0
+IRON.US,D,20250611,000000,53.52,53.52,50.85,50.86,397276,0
+IRON.US,D,20250612,000000,50.59,53.2999,49.8,52.71,396554,0
+IRON.US,D,20250613,000000,51.79,54.13,51.52,53.71,705221,0
+IRON.US,D,20250616,000000,53.85,53.85,51.37,52.02,415134,0
+IRON.US,D,20250617,000000,51.11,51.79,50.03,50.05,407716,0
+IRON.US,D,20250618,000000,49.83,51.145,48.87,50.09,321187,0
+IRON.US,D,20250620,000000,50.27,51.84,49.85,51.61,413983,0
+IRON.US,D,20250623,000000,51.61,51.81,49.7301,51.68,288372,0
+IRON.US,D,20250624,000000,51.95,55.02,50.835,55,561392,0
+IRON.US,D,20250625,000000,54.7,54.75,52.1,53.915,326647,0
+IRON.US,D,20250626,000000,53.98,54.36,52.7975,54.13,220107,0
+IRON.US,D,20250627,000000,54.32,55.52,53.38,54.5,1057349,0
+IRON.US,D,20250630,000000,54.4,55.45,52.52,52.96,313031,0
+IRON.US,D,20250701,000000,53.26,53.65,51.01,51.13,285856,0
+IRON.US,D,20250702,000000,51.3,53.66,51.03,53.17,503663,0
+IRON.US,D,20250703,000000,53.97,55.26,53.17,54.75,218300,0
+IRON.US,D,20250707,000000,54.6,54.6,52.695,53.38,195341,0
+IRON.US,D,20250708,000000,53.57,54.555,52.805,52.97,163376,0
+IRON.US,D,20250709,000000,53.38,56.41,53.38,55.86,406536,0
+IRON.US,D,20250710,000000,55.78,58.03,54.73,58,346531,0
+IRON.US,D,20250711,000000,57.1,57.725,56.22,56.91,275330,0
+IRON.US,D,20250714,000000,56.59,58.61,56.59,57.74,235086,0
+IRON.US,D,20250715,000000,57.99,58.305,55.765,56.27,205018,0
+IRON.US,D,20250716,000000,56.62,57.62,55.99,57.34,422820,0
+IRON.US,D,20250717,000000,57.42,59.75,57.3793,57.79,613868,0
+IRON.US,D,20250718,000000,58.64,62,57.425,57.77,672319,0
+IRON.US,D,20250721,000000,59.11,59.8475,57.42,59.38,554664,0
+IRON.US,D,20250722,000000,59.13,60.83,58.56,60.74,300273,0
+IRON.US,D,20250723,000000,60.95,61.28,59.8,60.94,380446,0
+IRON.US,D,20250724,000000,60.71,61.73,59.52,60.58,418401,0
+IRON.US,D,20250725,000000,60.41,60.83,59.47,60.61,224396,0
+IRON.US,D,20250728,000000,60.51,60.95,59.4,59.48,298411,0
+IRON.US,D,20250729,000000,60.01,60.08,58.63,59.8,196572,0
+IRON.US,D,20250730,000000,60.46,61.59,59.11,59.35,377185,0
+IRON.US,D,20250731,000000,59.27,60.8,58.86,59.76,336128,0
+IRON.US,D,20250801,000000,59,60.005,58.01,58.97,373398,0
+IRON.US,D,20250804,000000,58.93,59.98,58.29,59.79,306418,0
+IRON.US,D,20250805,000000,59.67,60.95,59.11,60.83,385747,0
+IRON.US,D,20250806,000000,60.32,60.35,57.77,59,407269,0
+IRON.US,D,20250807,000000,57.61,59,56.44,57.07,346532,0
+IRON.US,D,20250808,000000,56.54,58.24,56.54,58.03,274650,0
+IRON.US,D,20250811,000000,57.56,58.66,56.98,58.59,346049,0
+IRON.US,D,20250812,000000,58.74,60.3675,58.0557,59.03,369887,0
+IRON.US,D,20250813,000000,59.87,61.63,59.395,61.1,613859,0
+IRON.US,D,20250814,000000,60.29,61.17,60.19,60.72,443793,0
+IRON.US,D,20250815,000000,60.8,60.91,59.32,59.86,301161,0
+IRON.US,D,20250818,000000,60,64.83,58.75,58.84,322240,0
+IRON.US,D,20250819,000000,58.67,59.05,57.74,58.18,254960,0
+IRON.US,D,20250820,000000,57.81,59.0241,57.54,58.72,255002,0
+IRON.US,D,20250821,000000,58.49,60.265,57.99,59.75,216520,0
+IRON.US,D,20250822,000000,60.01,61.05,59.75,60.35,349244,0
+IRON.US,D,20250825,000000,60.38,60.48,59.19,59.41,161559,0
+IRON.US,D,20250826,000000,59.27,60.28,58.7822,59.785,227981,0
+IRON.US,D,20250827,000000,59.66,60.49,59.66,59.95,165212,0
+IRON.US,D,20250828,000000,59.88,60.56,59.5,59.66,194516,0
+IRON.US,D,20250829,000000,59.85,60.68,59.14,59.645,214790,0
+IRON.US,D,20250902,000000,59.52,61.68,58.87,61.4,356331,0
+IRON.US,D,20250903,000000,60.98,63.51,60.19,61.59,325465,0
+IRON.US,D,20250904,000000,61.59,61.875,59.7401,60.19,241676,0
+IRON.US,D,20250905,000000,60.31,61.9299,60.09,60.76,196285,0
+IRON.US,D,20250908,000000,61.01,63.2,60.23,61.91,767019,0
+IRON.US,D,20250909,000000,62.32,65.25,60.09,60.34,571992,0
+IRON.US,D,20250910,000000,60.34,61,58.59,59.94,318138,0
+IRON.US,D,20250911,000000,59.94,61.27,59.94,60.29,150749,0
+IRON.US,D,20250912,000000,60.29,61.04,59.3732,59.82,178558,0
+IRON.US,D,20250915,000000,59.91,60.115,58.36,59.9,318640,0
+IRON.US,D,20250916,000000,59.98,61.51,59.655,60.34,294953,0
+IRON.US,D,20250917,000000,60.93,63.54,59.6502,61.035,418250,0
+IRON.US,D,20250918,000000,61.38,62.64,60.575,62.63,516904,0
+IRON.US,D,20250919,000000,62.95,62.98,60.25,60.79,878158,0
+IRON.US,D,20250922,000000,61.22,62.505,59.74,61.495,235643,0
+IRON.US,D,20250923,000000,61.24,63.29,61.24,62.16,327715,0
+IRON.US,D,20250924,000000,62.65,63.53,61.04,62.39,172194,0
+IRON.US,D,20250925,000000,62.09,62.875,60.49,62.5,227824,0
+IRON.US,D,20250926,000000,62.67,65.94,61.97,65.55,352247,0
+IRON.US,D,20250929,000000,65.88,68.43,64.4,65.06,398594,0
+IRON.US,D,20250930,000000,65.07,66.58,64.89,66.08,375991,0
+IRON.US,D,20251001,000000,66.08,68.7881,65.88,67.04,475637,0
+IRON.US,D,20251002,000000,67.28,67.28,65.26,65.86,367291,0
+IRON.US,D,20251003,000000,65.98,67.92,65.43,67.78,272220,0
+IRON.US,D,20251006,000000,68.23,69.87,67.4414,69.28,360329,0
+IRON.US,D,20251007,000000,68.98,69.51,67.31,67.89,318010,0
+IRON.US,D,20251008,000000,68.08,72.68,67.215,70.28,668396,0
+IRON.US,D,20251009,000000,70.28,71.13,69.79,70.75,509349,0
+IRON.US,D,20251010,000000,70.51,70.885,68.82,69.9,310503,0
+IRON.US,D,20251013,000000,70.21,72.31,69.505,71.96,428231,0
+IRON.US,D,20251014,000000,71.49,73.53,70.965,73,344700,0
+IRON.US,D,20251015,000000,73.3,78.17,72.3119,76.98,423050,0
+IRON.US,D,20251016,000000,77.95,77.95,73.88,74.36,274344,0
+IRON.US,D,20251017,000000,85.5,95.95,83.88,89.94,2255612,0
+IRON.US,D,20251020,000000,90.19,90.9128,85.71,87.17,1337393,0
+IRON.US,D,20251021,000000,85.64,88.1,85.02,86.17,1743251,0
+IRON.US,D,20251022,000000,86.42,89,85.64,87.22,983446,0
+IRON.US,D,20251023,000000,87.17,87.45,83.5228,83.69,304004,0
+IRON.US,D,20251024,000000,85.39,85.75,84.075,85.63,322511,0
+IRON.US,D,20251027,000000,86.42,89.755,86.42,89.65,464042,0
+IRON.US,D,20251028,000000,89.79,89.79,87.001,87.61,235208,0
+IRON.US,D,20251029,000000,87.51,87.51,83.95,85,340759,0
+IRON.US,D,20251030,000000,85.87,86.94,84.78,85.75,283803,0
+IRON.US,D,20251031,000000,85.88,87,84.52,86.22,252817,0
+IRON.US,D,20251103,000000,86.94,87.5,83.4024,84.69,524532,0
+IRON.US,D,20251104,000000,83.01,87.125,83.01,86.06,380298,0
+IRON.US,D,20251105,000000,85.78,88.535,85.135,88.31,316405,0
+IRON.US,D,20251106,000000,87.85,90.385,86.2,87,642604,0
+IRON.US,D,20251107,000000,87,87,83.12,83.85,272440,0
+IRON.US,D,20251110,000000,85.05,86.115,82.235,83.58,334520,0
+IRON.US,D,20251111,000000,83.2,86.305,81.775,86.07,676971,0
+IRON.US,D,20251112,000000,85.32,87.605,85.32,86.02,221685,0
+IRON.US,D,20251113,000000,85.37,87.85,83,87.04,436715,0
+IRON.US,D,20251114,000000,87,90.85,86.93,89.95,554269,0
+IRON.US,D,20251117,000000,90.29,92.655,88.23,89.65,733757,0
+IRON.US,D,20251118,000000,88.71,90.7,87.56,89.74,237975,0
+IRON.US,D,20251119,000000,90.38,92.68,89.9,90.74,676851,0
+IRON.US,D,20251120,000000,92.1,94.4,89.8,90.35,556358,0
+IRON.US,D,20251121,000000,90.35,94.89,87.94,92.6,853658,0
+IRON.US,D,20251124,000000,93.7,97.115,93.69,94.11,1705128,0
+IRON.US,D,20251125,000000,94.01,95.135,91.62,92.53,535277,0
+IRON.US,D,20251126,000000,92.24,94.13,91.73,93.75,609089,0
+IRON.US,D,20251128,000000,94.52,94.52,92.84,93.36,248702,0
+IRON.US,D,20251201,000000,93.05,96.18,91.32,91.69,603734,0
+IRON.US,D,20251202,000000,91.95,93.325,89.44,89.72,500372,0
+IRON.US,D,20251203,000000,90.74,92.62,87.18,92.38,389501,0
+IRON.US,D,20251204,000000,91.22,94.58,91.22,93.79,280441,0
+IRON.US,D,20251205,000000,93.6,95.67,92.055,93.26,234680,0
+IRON.US,D,20251208,000000,95.4,99.5,91.88,92.24,632934,0
+IRON.US,D,20251209,000000,92.1,92.89,89.86,91.72,424174,0
+IRON.US,D,20251210,000000,91.34,93.18,90.41,92.85,304002,0
+IRON.US,D,20251211,000000,93.36,94.45,90.4,93.6,624131,0
+IRON.US,D,20251212,000000,92.95,94.505,91.52,91.85,523886,0
+IRON.US,D,20251215,000000,92.16,92.6,90.01,92,792687,0
+IRON.US,D,20251216,000000,90.9,91.78,90.165,91.47,639420,0
+IRON.US,D,20251217,000000,91.2,91.6,86.75,87.49,570242,0
+IRON.US,D,20251218,000000,88,90.915,88,90.44,439698,0
+IRON.US,D,20251219,000000,91.9,92,71.405,80.04,4224651,0
+IRON.US,D,20251222,000000,80.51,81.485,77.25,79.54,794937,0
+IRON.US,D,20251223,000000,79.26,81.24,79.22,79.82,329956,0
+IRON.US,D,20251224,000000,80,80.73,79.31,80.43,168390,0
+IRON.US,D,20251226,000000,79.85,80.64,79.76,80.33,218065,0
+IRON.US,D,20251229,000000,80.79,80.79,77.87,78.29,386834,0
+IRON.US,D,20251230,000000,77.84,78.81,76.24,76.89,603983,0
+IRON.US,D,20251231,000000,77.08,80.32,76.8,79.41,406294,0
+IRON.US,D,20260102,000000,78.57,80,76.91,79.09,329334,0
+IRON.US,D,20260105,000000,78.22,79.02,76.795,78.63,414067,0
+IRON.US,D,20260106,000000,77.58,78.39,76.19,77.36,604714,0
+IRON.US,D,20260107,000000,77.89,81.18,77.1136,80.94,436307,0
+IRON.US,D,20260108,000000,79.86,81.9,78,79.29,263340,0
+IRON.US,D,20260109,000000,79.34,80.53,77.83,78.14,247697,0
+IRON.US,D,20260112,000000,79.69,79.69,77.01,79.02,476112,0
+IRON.US,D,20260113,000000,79.245,79.245,75.15,75.44,597024,0
+IRON.US,D,20260114,000000,75.48,78.12,74.69,77.08,733446,0
+IRON.US,D,20260115,000000,72.47,77.07,70.445,71.04,1625951,0
+IRON.US,D,20260116,000000,71.12,73.07,70.31,70.93,454807,0
+IRON.US,D,20260120,000000,69.74,74.08,69.17,74,469892,0
+IRON.US,D,20260121,000000,73.79,75.25,73.78,74.89,440486,0
+IRON.US,D,20260122,000000,74.21,78.34,73.765,78.2,731385,0
+IRON.US,D,20260123,000000,77.53,79.48,75.43,76.33,592251,0
+IRON.US,D,20260126,000000,75.31,78.675,74.42,77.54,572845,0
+IRON.US,D,20260127,000000,77.38,82.26,77.33,82.14,327368,0
+IRON.US,D,20260128,000000,82.18,82.18,79.0933,80.01,413096,0
+IRON.US,D,20260129,000000,79.36,80.04,77.78,78.55,323268,0
+IRON.US,D,20260130,000000,78.16,79.4,75.6,77.32,480156,0
+IRON.US,D,20260202,000000,76.63,80.97,76.29,80.65,252314,0
+IRON.US,D,20260203,000000,80.86,81.185,77.65,79.71,242037,0
+IRON.US,D,20260204,000000,80.35,82.39,76,81.65,665995,0
+IRON.US,D,20260205,000000,81.07,83.93,77.89,78.33,607306,0
+IRON.US,D,20260206,000000,79.64,81.28,78.75,79.72,463141,0
+IRON.US,D,20260209,000000,79.8,79.8,72.61,73.54,532194,0
+IRON.US,D,20260210,000000,73.11,76.14,73,74.75,344869,0
+IRON.US,D,20260211,000000,75.16,75.63,70.65,71.99,368037,0
+IRON.US,D,20260212,000000,72.42,73.675,70.6,71.65,400544,0
+IRON.US,D,20260213,000000,71.63,73.97,40.0001,55.95,4999779,0
+IRON.US,D,20260217,000000,55.67,67.27,55.51,65.57,3584374,0
+IRON.US,D,20260218,000000,65,66.83,64.52,64.52,1201978,0
diff --git a/daily/us/nasdaq stocks/2/ivda.us.txt b/daily/us/nasdaq stocks/2/ivda.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..67368773c0482b873c8d0599d363878ee8754eee
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ivda.us.txt	
@@ -0,0 +1,973 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IVDA.US,D,20220404,000000,28.64,28.64,24.64,25.84,74768,0
+IVDA.US,D,20220405,000000,26.48,28.32,21.2,24.48,275802.75,0
+IVDA.US,D,20220406,000000,29.68,30.56,22.16,24.24,838446.25,0
+IVDA.US,D,20220407,000000,21.92,21.92,18.24,18.8,105795.75,0
+IVDA.US,D,20220408,000000,17.6,18.4792,16.72,17.44,53820.875,0
+IVDA.US,D,20220411,000000,24.4,38.96,22.56,24.48,6853118.125,0
+IVDA.US,D,20220412,000000,21.52,21.8392,18.48,19.76,211545.875,0
+IVDA.US,D,20220413,000000,17.6,18.88,17.52,17.68,77975.625,0
+IVDA.US,D,20220414,000000,17.92,17.92,16.56,16.72,34745.5,0
+IVDA.US,D,20220418,000000,18.4,23.84,17.2,20.32,565466.5,0
+IVDA.US,D,20220419,000000,17.68,20.64,17.68,20.56,55754.125,0
+IVDA.US,D,20220420,000000,19.52,20.24,19.36,20,15249.25,0
+IVDA.US,D,20220421,000000,20.16,20.48,18.16,18.4776,19674,0
+IVDA.US,D,20220422,000000,18.16,18.4608,18,18.24,5667.25,0
+IVDA.US,D,20220425,000000,18,18.32,16.32,16.72,23785.875,0
+IVDA.US,D,20220426,000000,18.8,18.8,16.32,16.64,21730.125,0
+IVDA.US,D,20220427,000000,16.64,17.2,14.16,14.48,37457.75,0
+IVDA.US,D,20220428,000000,14.64,14.8,13.92,14.16,24613.375,0
+IVDA.US,D,20220429,000000,14.08,14.72,13.76,14.56,50015.125,0
+IVDA.US,D,20220502,000000,14.08,14.24,12.32,12.56,22595.75,0
+IVDA.US,D,20220503,000000,12.4,12.6264,12.24,12.48,7692.75,0
+IVDA.US,D,20220504,000000,13.84,14.4,12.72,13.76,36461.375,0
+IVDA.US,D,20220505,000000,13.68,13.68,11.7648,12.16,31603,0
+IVDA.US,D,20220506,000000,12.24,12.32,11.84,12,5508,0
+IVDA.US,D,20220509,000000,12,12.2,10.4,10.48,12092.75,0
+IVDA.US,D,20220510,000000,10.96,10.96,9.12,9.76,16007,0
+IVDA.US,D,20220511,000000,9.68,9.68,7.7672,8.96,19984,0
+IVDA.US,D,20220512,000000,8.72,8.72,8.1496,8.56,2471.75,0
+IVDA.US,D,20220513,000000,8.5608,10.32,8.5608,9.912,7173.875,0
+IVDA.US,D,20220516,000000,10.16,10.24,9.6,9.68,3859.5,0
+IVDA.US,D,20220517,000000,10.4,10.4,9.76,10.24,3530.125,0
+IVDA.US,D,20220518,000000,12.4,12.56,9.92,11.6,12462.875,0
+IVDA.US,D,20220519,000000,11.36,11.6,10.72,10.72,6174.375,0
+IVDA.US,D,20220520,000000,10.48,12.04,10.48,12,11747.625,0
+IVDA.US,D,20220523,000000,10.64,12.232,10.64,11.76,7140.5,0
+IVDA.US,D,20220524,000000,11.44,12.32,11.2,11.2072,1858,0
+IVDA.US,D,20220525,000000,10.8,11.7592,10.8,11.0576,3108.375,0
+IVDA.US,D,20220526,000000,10.08,12.8792,10.08,11.92,8046.625,0
+IVDA.US,D,20220527,000000,11.5192,12.6064,10.9248,12.08,1032.5,0
+IVDA.US,D,20220531,000000,11.52,12.3504,11.52,12,2906.125,0
+IVDA.US,D,20220601,000000,11.2808,12.4,11.2808,11.76,1222.75,0
+IVDA.US,D,20220602,000000,12.4,13.6,12.16,13.52,6405,0
+IVDA.US,D,20220603,000000,13.6,13.6792,11.9848,12.8,3599.5,0
+IVDA.US,D,20220606,000000,12.4,12.8,11.76,11.84,3986.375,0
+IVDA.US,D,20220607,000000,12,12,10.64,12,4015.5,0
+IVDA.US,D,20220608,000000,13.28,13.28,11.36,11.68,3394.625,0
+IVDA.US,D,20220609,000000,12.8,13.52,11.7016,13.44,6918.5,0
+IVDA.US,D,20220610,000000,13.44,14,12.08,13.92,5186.125,0
+IVDA.US,D,20220613,000000,12.64,13.2,11.8408,11.92,2790,0
+IVDA.US,D,20220614,000000,11.6,12.4,11.04,11.68,2055.625,0
+IVDA.US,D,20220615,000000,11.12,12.64,10.4,11.36,3342.625,0
+IVDA.US,D,20220616,000000,12.4752,12.4752,10.96,11.6,1799.75,0
+IVDA.US,D,20220617,000000,11.6,12,10.08,10.08,3976.125,0
+IVDA.US,D,20220621,000000,10.16,11.0688,10.16,10.32,1508.5,0
+IVDA.US,D,20220622,000000,10.24,10.56,10.08,10.08,1237,0
+IVDA.US,D,20220623,000000,9.76,10.776,9.76,9.76,697.75,0
+IVDA.US,D,20220624,000000,9.84,10.04,9.52,9.6,4349.875,0
+IVDA.US,D,20220627,000000,9.68,11.2744,9.68,10.16,6490.5,0
+IVDA.US,D,20220628,000000,11.6,12.4,10.56,12.16,8830.75,0
+IVDA.US,D,20220629,000000,12,12,10.88,11.6,1411.375,0
+IVDA.US,D,20220630,000000,10.96,11.2792,10.0008,10.56,3575.375,0
+IVDA.US,D,20220701,000000,10.24,11.6,10.24,11.2,369.75,0
+IVDA.US,D,20220705,000000,11.6,11.6,10.32,10.4,3075,0
+IVDA.US,D,20220706,000000,10.32,11,9.76,9.84,3222.625,0
+IVDA.US,D,20220707,000000,10.24,11.0216,10,10.4,1282.125,0
+IVDA.US,D,20220708,000000,10.48,10.808,10.1056,10.16,2820.125,0
+IVDA.US,D,20220711,000000,10,10,9.76,9.84,1326.75,0
+IVDA.US,D,20220712,000000,9.68,10,9.68,9.92,910.625,0
+IVDA.US,D,20220713,000000,9.76,10,9.68,9.84,927.375,0
+IVDA.US,D,20220714,000000,9.68,10,9.36,9.92,4775.375,0
+IVDA.US,D,20220715,000000,9.768,9.9552,9.52,9.84,1048.375,0
+IVDA.US,D,20220718,000000,9.6,9.76,9.36,9.6,2077.875,0
+IVDA.US,D,20220719,000000,9.68,9.76,9.44,9.6,1060,0
+IVDA.US,D,20220720,000000,9.44,9.5328,9.04,9.44,1945.375,0
+IVDA.US,D,20220721,000000,9.36,9.6,9.2,9.28,1368.25,0
+IVDA.US,D,20220722,000000,9.04,9.6,8.88,9.28,2342.625,0
+IVDA.US,D,20220725,000000,9.2,9.28,8.88,9.08,738.75,0
+IVDA.US,D,20220726,000000,8.96,9.6,8.64,9.52,14753.125,0
+IVDA.US,D,20220727,000000,9.6,10.3176,8.72,9.6,10445.75,0
+IVDA.US,D,20220728,000000,9,9.52,8.88,9.52,2879.375,0
+IVDA.US,D,20220729,000000,9.52,10,9.2008,9.76,4971.875,0
+IVDA.US,D,20220801,000000,9.84,10.24,9.52,10.24,2495.25,0
+IVDA.US,D,20220802,000000,9.84,10.32,9.1208,10.08,5547.25,0
+IVDA.US,D,20220803,000000,10.0792,10.1328,9.7272,10.08,5404.5,0
+IVDA.US,D,20220804,000000,10.72,12.32,9.464,10.64,20814,0
+IVDA.US,D,20220805,000000,10.0008,11.6,9.44,10.64,35058.25,0
+IVDA.US,D,20220808,000000,12.648,17.04,12.08,14.24,2336157.875,0
+IVDA.US,D,20220809,000000,12.4,12.88,10.16,11.2,113660.375,0
+IVDA.US,D,20220810,000000,10.8,11.04,10,10.88,24127.875,0
+IVDA.US,D,20220811,000000,10.56,10.8,9.84,10,16602.75,0
+IVDA.US,D,20220812,000000,10.48,10.48,9.36,9.68,16024.875,0
+IVDA.US,D,20220815,000000,9.6,10.8,9.6,10,21542.5,0
+IVDA.US,D,20220816,000000,9.92,10.4,9.76,10.08,9436.25,0
+IVDA.US,D,20220817,000000,10.32,11.04,10.16,10.48,6873.25,0
+IVDA.US,D,20220818,000000,10.88,10.96,9.92,9.92,6666.625,0
+IVDA.US,D,20220819,000000,10.16,10.3192,9.6,9.68,4747.125,0
+IVDA.US,D,20220822,000000,10.08,10.08,9.6,9.6,3478.625,0
+IVDA.US,D,20220823,000000,9.68,10,9.6,9.6,2687.625,0
+IVDA.US,D,20220824,000000,9.52,9.7608,9.2088,9.28,11612.375,0
+IVDA.US,D,20220825,000000,9.2,10.16,9.2,9.52,14527.375,0
+IVDA.US,D,20220826,000000,9.52,10.08,9.28,9.44,2546.875,0
+IVDA.US,D,20220829,000000,9.2,9.9992,9.2,9.6,10830,0
+IVDA.US,D,20220830,000000,9.6,9.76,9.44,9.68,3579.875,0
+IVDA.US,D,20220831,000000,9.92,9.9632,9.44,9.76,6986.5,0
+IVDA.US,D,20220901,000000,9.52,9.68,8,8.64,20150.75,0
+IVDA.US,D,20220902,000000,8.7328,8.88,8.4,8.4,2480.875,0
+IVDA.US,D,20220906,000000,8.4,8.4,7.04,7.812,10809.25,0
+IVDA.US,D,20220907,000000,7.7848,7.7848,7.2,7.504,4379.125,0
+IVDA.US,D,20220908,000000,7.6,7.984,7.04,7.2,5001.625,0
+IVDA.US,D,20220909,000000,7.388,7.4864,6.9616,7.4168,2777.75,0
+IVDA.US,D,20220912,000000,7.4872,7.59912,7.28,7.44,1353.875,0
+IVDA.US,D,20220913,000000,6.88,7.36,6.88,7.2184,884.75,0
+IVDA.US,D,20220914,000000,7.28,7.44,6.48,6.8808,3860.25,0
+IVDA.US,D,20220915,000000,6.99961,7.8792,6.9608,7.1624,5134.5,0
+IVDA.US,D,20220916,000000,6.88,7.68,6.88,7.344,4962.875,0
+IVDA.US,D,20220919,000000,7.36,7.36,6.0736,6.0736,8850.375,0
+IVDA.US,D,20220920,000000,6.4,6.47759,5.6888,6.04,6054,0
+IVDA.US,D,20220921,000000,6.0808,6.3576,5.76,5.76,1527.25,0
+IVDA.US,D,20220922,000000,6,6.00639,4.8,4.8,7635.375,0
+IVDA.US,D,20220923,000000,4.88,5.32357,3.76,4.2544,13277.25,0
+IVDA.US,D,20220926,000000,4.16,4.9808,4.088,4.5112,18769.25,0
+IVDA.US,D,20220927,000000,4.376,4.3896,4.16,4.316,1557.125,0
+IVDA.US,D,20220928,000000,4.16,5.8,4.1592,5.36,5659.5,0
+IVDA.US,D,20220929,000000,5.36,5.36,4.4,4.8792,3947.875,0
+IVDA.US,D,20220930,000000,4.8792,5.36,4.8792,5.2,1725.375,0
+IVDA.US,D,20221003,000000,5.28,5.28,4.32,4.32,4007.25,0
+IVDA.US,D,20221004,000000,4.9592,4.9592,4.4128,4.7152,2804.375,0
+IVDA.US,D,20221005,000000,4.9504,5.1832,4.6568,4.9056,5737,0
+IVDA.US,D,20221006,000000,4.88,5.1192,4.7992,5.08,1608.375,0
+IVDA.US,D,20221007,000000,5.36,5.532,4.96,5.02,6752.125,0
+IVDA.US,D,20221010,000000,4.992,5.5872,4.8008,5.0392,9043.625,0
+IVDA.US,D,20221011,000000,4.8008,5.3592,4.8008,5.2,3360.5,0
+IVDA.US,D,20221012,000000,5.0448,5.28,4.8048,5.0512,2289.75,0
+IVDA.US,D,20221013,000000,5.044,6.2184,5.044,5.8784,16969.75,0
+IVDA.US,D,20221014,000000,5.92,6.32,5.8392,6.3184,15895.125,0
+IVDA.US,D,20221017,000000,7.2008,7.68,5.92,6,113089.25,0
+IVDA.US,D,20221018,000000,6.4,6.46399,5.12,5.6448,29338,0
+IVDA.US,D,20221019,000000,5.6,5.9712,5.36,5.91361,14294.5,0
+IVDA.US,D,20221020,000000,5.9144,6.16,5.3648,5.9816,19764.125,0
+IVDA.US,D,20221021,000000,5.79452,6.24,5.6024,5.904,11470.75,0
+IVDA.US,D,20221024,000000,5.8128,5.904,4.928,5.4288,11333.875,0
+IVDA.US,D,20221025,000000,5.28,5.5512,4.9104,5.43759,14121.625,0
+IVDA.US,D,20221026,000000,4.8888,5.328,4.8128,4.87919,10362.5,0
+IVDA.US,D,20221027,000000,5.088,5.136,4.4888,4.5104,7794.25,0
+IVDA.US,D,20221028,000000,4.416,4.864,4.244,4.5344,11965.75,0
+IVDA.US,D,20221031,000000,4.7608,4.96,4.3528,4.9432,7166.25,0
+IVDA.US,D,20221101,000000,4.9432,5.91839,4.1736,5.5408,18729.125,0
+IVDA.US,D,20221102,000000,5.6,5.84,5.1992,5.64,6565.625,0
+IVDA.US,D,20221103,000000,5.6408,5.8392,5.44,5.44,6103,0
+IVDA.US,D,20221104,000000,5.6,5.68,5.452,5.6,1668.625,0
+IVDA.US,D,20221107,000000,5.6,5.6008,5.2,5.28,2500.25,0
+IVDA.US,D,20221108,000000,5.45681,5.7104,5.08,5.33919,6941.375,0
+IVDA.US,D,20221109,000000,5.36,5.6792,5.1992,5.24,3565,0
+IVDA.US,D,20221110,000000,5.6,5.6,5.2332,5.36,4989.75,0
+IVDA.US,D,20221111,000000,5.6,5.6,5.324,5.6,4656.375,0
+IVDA.US,D,20221114,000000,5.6,5.76,5.5208,5.748,8562.375,0
+IVDA.US,D,20221115,000000,5.6,5.76,5.28857,5.3592,5806.125,0
+IVDA.US,D,20221116,000000,5.52,5.5424,5.24041,5.4368,3414.25,0
+IVDA.US,D,20221117,000000,5.12,5.56,5.04,5.36001,4910,0
+IVDA.US,D,20221118,000000,5.35919,5.6,5.04,5.54,2728.25,0
+IVDA.US,D,20221121,000000,5.2,5.6,5.1856,5.2,3596.375,0
+IVDA.US,D,20221122,000000,5.2,5.52,5.2,5.22,6795.375,0
+IVDA.US,D,20221123,000000,5.456,5.50959,5.04881,5.0688,7379.5,0
+IVDA.US,D,20221125,000000,5.3216,5.43999,4.968,5.07999,1282,0
+IVDA.US,D,20221128,000000,5.12,5.12,4.8,4.8008,6666.625,0
+IVDA.US,D,20221129,000000,4.4984,4.7888,4.0168,4.2568,11783.875,0
+IVDA.US,D,20221130,000000,4.4,4.4088,4.0912,4.4,5280,0
+IVDA.US,D,20221201,000000,4.4,4.4,4.008,4.2928,4978.25,0
+IVDA.US,D,20221202,000000,4.4,4.6384,4.07919,4.5328,19974.625,0
+IVDA.US,D,20221205,000000,5.0072,5.7768,4.636,5.5012,37092.5,0
+IVDA.US,D,20221206,000000,5.58001,5.776,5.24,5.5816,18999.75,0
+IVDA.US,D,20221207,000000,5.1032,5.76,4.88801,5.4904,3030.75,0
+IVDA.US,D,20221208,000000,5.08001,5.6,5.08001,5.584,2022.625,0
+IVDA.US,D,20221209,000000,5.62033,5.6792,5.29999,5.4168,10448.875,0
+IVDA.US,D,20221212,000000,5.4168,5.7592,5.2,5.6,8611.375,0
+IVDA.US,D,20221213,000000,5.5628,5.9808,5.2272,5.7616,18121.5,0
+IVDA.US,D,20221214,000000,5.92,6.472,5.68,6.2584,80604,0
+IVDA.US,D,20221215,000000,6.24,7.04,5.6,6.8704,181687.375,0
+IVDA.US,D,20221216,000000,7.36,8,4.6408,5.12,483025.5,0
+IVDA.US,D,20221219,000000,4.808,5.36,4.5096,4.8008,33396.25,0
+IVDA.US,D,20221220,000000,4.816,4.952,4.56,4.76719,15338.875,0
+IVDA.US,D,20221221,000000,4.8,5.1992,4.4824,4.784,20135.125,0
+IVDA.US,D,20221222,000000,4.66,4.8312,4.5624,4.772,11847.375,0
+IVDA.US,D,20221223,000000,4.776,4.9592,4.52,4.6392,11216.625,0
+IVDA.US,D,20221227,000000,4.56,4.96,4.4312,4.7992,17490.875,0
+IVDA.US,D,20221228,000000,4.8,4.87919,4.796,4.8,13978.625,0
+IVDA.US,D,20221229,000000,4.88,4.88,4.5248,4.6,15466.375,0
+IVDA.US,D,20221230,000000,4.508,4.72,4.248,4.44,25456.375,0
+IVDA.US,D,20230103,000000,4.8,4.96,4.48,4.72,33943.375,0
+IVDA.US,D,20230104,000000,4.88,4.96,4.72,4.9504,9072.125,0
+IVDA.US,D,20230105,000000,4.8,4.9392,4.568,4.868,7698,0
+IVDA.US,D,20230106,000000,4.8793,4.88,4.6448,4.6528,8837.5,0
+IVDA.US,D,20230109,000000,4.8,5.12,4.68,5,36427.125,0
+IVDA.US,D,20230110,000000,5,5.16,4.7784,4.91919,16125.875,0
+IVDA.US,D,20230111,000000,5.04,5.4384,4.9728,5.3916,22174.75,0
+IVDA.US,D,20230112,000000,5.448,5.9992,5.2,5.6888,26240.5,0
+IVDA.US,D,20230113,000000,5.92,5.92,5.6,5.8296,28777.875,0
+IVDA.US,D,20230117,000000,5.92,6,5.84,5.91578,18952.875,0
+IVDA.US,D,20230118,000000,5.92,6.4,5.8416,6.352,32721.375,0
+IVDA.US,D,20230119,000000,6.552,6.6376,5.848,6.184,22484.375,0
+IVDA.US,D,20230120,000000,6.344,6.384,5.984,6.0816,12267.375,0
+IVDA.US,D,20230123,000000,6.16,6.3992,6,6.0848,13200.25,0
+IVDA.US,D,20230124,000000,6.24,6.4,5.84,6.24,6234.25,0
+IVDA.US,D,20230125,000000,6.0528,6.3192,5.8928,6.0552,6544.75,0
+IVDA.US,D,20230126,000000,6.24,6.26801,5.8824,5.9248,14534.125,0
+IVDA.US,D,20230127,000000,5.8792,7.088,5.8792,6.64008,108155.625,0
+IVDA.US,D,20230130,000000,6.4,8.72,6.084,7.76,311025,0
+IVDA.US,D,20230131,000000,7.68,7.99839,7.2,7.5504,67363.875,0
+IVDA.US,D,20230201,000000,7.56,11.92,7.56,10.08,1027026.5,0
+IVDA.US,D,20230202,000000,10.24,10.8,8.4,9.28,149952,0
+IVDA.US,D,20230203,000000,9.76,10.16,9.04,9.76,124888.75,0
+IVDA.US,D,20230206,000000,10.32,17.9192,9.92,13.44,1591895.5,0
+IVDA.US,D,20230207,000000,13.52,17.28,13.44,16.8,643388.875,0
+IVDA.US,D,20230208,000000,16.88,17.2,15.04,16.16,160157,0
+IVDA.US,D,20230209,000000,16.56,16.56,14.16,14.72,99423.25,0
+IVDA.US,D,20230210,000000,15.68,17.52,15.52,16.96,288156.375,0
+IVDA.US,D,20230213,000000,18,20.4,14.88,20,483291,0
+IVDA.US,D,20230214,000000,20,23.28,19.92,21.76,290009.625,0
+IVDA.US,D,20230215,000000,22,22.2016,18.8,19.6,138010.875,0
+IVDA.US,D,20230216,000000,19.12,19.52,10.48,14.48,442243.875,0
+IVDA.US,D,20230217,000000,13.84,14.7816,10.88,11.2,213115,0
+IVDA.US,D,20230221,000000,11.2,12.64,9.76,10.16,130707.75,0
+IVDA.US,D,20230222,000000,10.16,12,10.16,11.2,88864.5,0
+IVDA.US,D,20230223,000000,12.4,13.04,11.3296,12,110741.5,0
+IVDA.US,D,20230224,000000,10.88,12.4592,10.648,11.68,39162,0
+IVDA.US,D,20230227,000000,11.68,11.68,10.08,10.24,60963.375,0
+IVDA.US,D,20230228,000000,10.24,11.12,8.5608,8.64,91245.875,0
+IVDA.US,D,20230301,000000,8.64,8.8,7.6,8.08,88372.75,0
+IVDA.US,D,20230302,000000,7.6,8.16,7.48,7.86,49045.25,0
+IVDA.US,D,20230303,000000,8.24,9.2,8.24,8.96,64616.5,0
+IVDA.US,D,20230306,000000,9.12,9.52,8.64,8.88,44347,0
+IVDA.US,D,20230307,000000,8.64,8.7992,7.8032,8.1536,35580.75,0
+IVDA.US,D,20230308,000000,8.24,8.96,8,8.7056,32306.875,0
+IVDA.US,D,20230309,000000,8.8,9.0144,8.32,8.56,16914.375,0
+IVDA.US,D,20230310,000000,8.72,8.8,8.08,8.16,23849.375,0
+IVDA.US,D,20230313,000000,8,8.3792,7.68,8,21279.875,0
+IVDA.US,D,20230314,000000,7.72,8.56,7.72,8.24,18186,0
+IVDA.US,D,20230315,000000,8.32,8.4,7.76,7.9736,16976.875,0
+IVDA.US,D,20230316,000000,8.08,8.32,7.76,8.2,16560.75,0
+IVDA.US,D,20230317,000000,8,8.48,7.92,8.24,15828.875,0
+IVDA.US,D,20230320,000000,8.4,8.9576,8.0808,8.72,20189.5,0
+IVDA.US,D,20230321,000000,8.72,10.308,8.5568,9.52,78060,0
+IVDA.US,D,20230322,000000,10.24,10.8096,9.6,10.32,52509.125,0
+IVDA.US,D,20230323,000000,10,10.1608,8.56,9.12,33574.625,0
+IVDA.US,D,20230324,000000,9.04,9.5192,8.88,9.36,21348,0
+IVDA.US,D,20230327,000000,8.8,10.6336,8.8,9.9208,26359.75,0
+IVDA.US,D,20230328,000000,9.68,10.5568,9.04,9.52,15339.875,0
+IVDA.US,D,20230329,000000,9.2,9.8392,9.1208,9.28,8804.375,0
+IVDA.US,D,20230330,000000,9.12,9.96,9.04,9.6,9925.375,0
+IVDA.US,D,20230331,000000,9.5992,11.2,9.2,10.64,57947.625,0
+IVDA.US,D,20230403,000000,10.24,11.44,9.84,11.12,50509.75,0
+IVDA.US,D,20230404,000000,11.36,12.32,10,10.56,53332,0
+IVDA.US,D,20230405,000000,10.56,10.64,9.68,9.84,16970.625,0
+IVDA.US,D,20230406,000000,9.68,10.5592,9.68,10.16,21053.625,0
+IVDA.US,D,20230410,000000,10,10.32,9.76,10.08,18412.125,0
+IVDA.US,D,20230411,000000,9.92,11.12,9.92,10.56,15577.75,0
+IVDA.US,D,20230412,000000,10.8,10.8,10.16,10.408,9695.875,0
+IVDA.US,D,20230413,000000,10.32,12.24,10.16,11.512,51560.5,0
+IVDA.US,D,20230414,000000,11.92,12.8,11.28,12,62792.875,0
+IVDA.US,D,20230417,000000,12.48,13.9888,11.68,13.68,66540.125,0
+IVDA.US,D,20230418,000000,14.4,15.2,12.8,13.76,92993.625,0
+IVDA.US,D,20230419,000000,13.76,14,12.456,13.52,23144.125,0
+IVDA.US,D,20230420,000000,12.96,13.9136,12.16,12.8,27226.375,0
+IVDA.US,D,20230421,000000,13.2,13.6,12.4,12.48,20306.25,0
+IVDA.US,D,20230424,000000,12.64,12.7992,10.4,10.8,60284.875,0
+IVDA.US,D,20230425,000000,10.64,11.1184,9.68,9.84,29233.375,0
+IVDA.US,D,20230426,000000,9.76,10.16,8.8,9.36,38634,0
+IVDA.US,D,20230427,000000,9.04,9.5928,8.4,8.96,59444.25,0
+IVDA.US,D,20230428,000000,9.28,9.6,8.8808,9.6,21355.75,0
+IVDA.US,D,20230501,000000,9.44,10.32,9.44,10,15421.625,0
+IVDA.US,D,20230502,000000,10.1792,10.32,9.68,9.84,22631.125,0
+IVDA.US,D,20230503,000000,9.84,10.1608,9.44,9.6,9778.625,0
+IVDA.US,D,20230504,000000,9.44,10.72,9.1952,10.52,51240.25,0
+IVDA.US,D,20230505,000000,10.4,10.64,10.16,10.36,4876.75,0
+IVDA.US,D,20230508,000000,10.32,10.4,9.52,9.7624,25128.75,0
+IVDA.US,D,20230509,000000,9.6,9.8728,9.2,9.5,14386.375,0
+IVDA.US,D,20230510,000000,9.36,10.32,9.36,10.16,22387.125,0
+IVDA.US,D,20230511,000000,10.24,10.88,9.76,9.92,18311.625,0
+IVDA.US,D,20230512,000000,9.84,10.24,9.44,9.7488,10602.875,0
+IVDA.US,D,20230515,000000,10,10.24,9.52,9.92,13566,0
+IVDA.US,D,20230516,000000,10,10.08,9.4536,9.6,11509,0
+IVDA.US,D,20230517,000000,9.6808,9.92,8.96,9.68,17791.75,0
+IVDA.US,D,20230518,000000,9.84,10.32,9.2,9.48,23046.25,0
+IVDA.US,D,20230519,000000,9.4168,10,9.28,9.44,15074.875,0
+IVDA.US,D,20230522,000000,9.44,9.92,9.36,9.68,15064.75,0
+IVDA.US,D,20230523,000000,9.68,11.2704,9.68,10.4,44193.25,0
+IVDA.US,D,20230524,000000,10.4,10.88,10.08,10.48,17624,0
+IVDA.US,D,20230525,000000,11.04,11.04,10,10.32,21258,0
+IVDA.US,D,20230526,000000,10.4,10.6984,9.92,10.48,16551.25,0
+IVDA.US,D,20230530,000000,10.24,11.04,9.76,10.32,19976.875,0
+IVDA.US,D,20230531,000000,10,10.6552,9.28,9.44,19155.5,0
+IVDA.US,D,20230601,000000,9.6008,9.9632,8.88,9.6,21300.875,0
+IVDA.US,D,20230602,000000,9.768,9.8392,9.04,9.28,20202.625,0
+IVDA.US,D,20230605,000000,9.28,9.68,9.2008,9.36,11988.875,0
+IVDA.US,D,20230606,000000,9.28,9.76,9.2,9.44,9734.5,0
+IVDA.US,D,20230607,000000,9.36,9.7392,9.28,9.44,26629.625,0
+IVDA.US,D,20230608,000000,9.28,9.68,9.28,9.6,7811.25,0
+IVDA.US,D,20230609,000000,9.6,9.6176,9.12,9.24,13159.875,0
+IVDA.US,D,20230612,000000,9.36,10.4,8.72,10.24,88012.125,0
+IVDA.US,D,20230613,000000,10.4,10.48,9.68,10.08,33024,0
+IVDA.US,D,20230614,000000,9.76,10.0616,9.44,9.68,13509.25,0
+IVDA.US,D,20230615,000000,9.84,9.92,9.36,9.6,19293.875,0
+IVDA.US,D,20230616,000000,9.88,10,9.28,9.28,10102.25,0
+IVDA.US,D,20230620,000000,9.52,9.5992,9.04,9.44,22407.625,0
+IVDA.US,D,20230621,000000,9.2,9.36,8.88,9.1504,16411,0
+IVDA.US,D,20230622,000000,9.84,10.16,8.3208,9.2,210275.125,0
+IVDA.US,D,20230623,000000,8.88,9.28,8.72,9.28,22336.875,0
+IVDA.US,D,20230626,000000,9.12,9.2792,8.24,8.96,30220.375,0
+IVDA.US,D,20230627,000000,8.88,8.96,8.32,8.56,15837.5,0
+IVDA.US,D,20230628,000000,8.48,9.04,8.4,9.0176,16740.125,0
+IVDA.US,D,20230629,000000,8.56,9.12,8.56,9.12,7300.125,0
+IVDA.US,D,20230630,000000,9.1296,9.2,8.72,8.72,9450.25,0
+IVDA.US,D,20230703,000000,8.72,9.2,8.72,9.1984,6978.375,0
+IVDA.US,D,20230705,000000,9.12,9.12,8.72,9.12,4135.25,0
+IVDA.US,D,20230706,000000,9.2,9.2,8.72,8.9592,4747.25,0
+IVDA.US,D,20230707,000000,8.96,9.12,8.56,8.64,6095.5,0
+IVDA.US,D,20230710,000000,8.88,8.88,8.3784,8.64,9725.5,0
+IVDA.US,D,20230711,000000,8.32,8.8,8.32,8.48,17755.75,0
+IVDA.US,D,20230712,000000,8.632,8.8,8.4,8.72,3915.375,0
+IVDA.US,D,20230713,000000,8.4864,8.796,7.92,8.48,33271.375,0
+IVDA.US,D,20230714,000000,8.64,8.64,7.7736,8.08,23070.125,0
+IVDA.US,D,20230717,000000,8.16,8.24,7.76,7.9992,14013.375,0
+IVDA.US,D,20230718,000000,7.8792,8.48,7.8408,8.32,14862,0
+IVDA.US,D,20230719,000000,8.4,8.56,7.97782,8.24,10454.125,0
+IVDA.US,D,20230720,000000,8.24,8.396,8,8.184,12221.375,0
+IVDA.US,D,20230721,000000,8.16,8.1728,7.8056,8,3916,0
+IVDA.US,D,20230724,000000,8.12,8.24,7.76,7.7792,6924.625,0
+IVDA.US,D,20230725,000000,7.84,8.16,7.7608,8.08,4879.875,0
+IVDA.US,D,20230726,000000,7.8856,8.2392,7.8856,8.12,4102.375,0
+IVDA.US,D,20230727,000000,8.24,8.24,7.9088,7.9592,4785.875,0
+IVDA.US,D,20230728,000000,8.16,8.24,8,8.08,3986.875,0
+IVDA.US,D,20230731,000000,8.16,8.8,8.16,8.32,9396.625,0
+IVDA.US,D,20230801,000000,8.56,8.8,8.2624,8.56,9299.625,0
+IVDA.US,D,20230802,000000,8.56,8.64,8.08,8.08,10223,0
+IVDA.US,D,20230803,000000,8.16,8.32,8.08,8.16,5470.875,0
+IVDA.US,D,20230804,000000,8.08,8.4,8.08,8.24,3775.125,0
+IVDA.US,D,20230807,000000,8.3192,8.3192,8.08,8.16,2991,0
+IVDA.US,D,20230808,000000,8,8.24,8,8.16,9218.75,0
+IVDA.US,D,20230809,000000,8.08,8.24,7.92,8.08,3125.5,0
+IVDA.US,D,20230810,000000,8.4,8.4,8.08,8.32,6273.125,0
+IVDA.US,D,20230811,000000,8.16,8.4,8,8.16,5399.875,0
+IVDA.US,D,20230814,000000,8,8.5592,7.92,8.224,14811.875,0
+IVDA.US,D,20230815,000000,8.32,8.32,7.2,7.2008,60309.375,0
+IVDA.US,D,20230816,000000,7.2392,7.4792,6.8,7.3208,30198.375,0
+IVDA.US,D,20230817,000000,7.36,7.9592,7.2048,7.2472,16652.125,0
+IVDA.US,D,20230818,000000,7.2,7.5448,7.04,7.48,12123.5,0
+IVDA.US,D,20230821,000000,7.6,7.6,7.208,7.268,6039.125,0
+IVDA.US,D,20230822,000000,7.4796,7.58319,6.88,6.9928,16302.125,0
+IVDA.US,D,20230823,000000,6.952,7.28,6.8,7.1032,12075.125,0
+IVDA.US,D,20230824,000000,7.04,7.5032,6.5624,6.848,29547.375,0
+IVDA.US,D,20230825,000000,6.7064,7.0312,6.4936,6.5752,8257.875,0
+IVDA.US,D,20230828,000000,6.4128,6.79999,5.9584,6.108,31868.25,0
+IVDA.US,D,20230829,000000,6.2792,6.4,6.008,6.2128,10545.875,0
+IVDA.US,D,20230830,000000,6.3192,6.3992,6.11599,6.312,8717.375,0
+IVDA.US,D,20230831,000000,6.312,7.356,6.248,7.1856,37991.75,0
+IVDA.US,D,20230901,000000,7.2,7.2712,6.8048,7.016,9760.75,0
+IVDA.US,D,20230905,000000,6.8,7.1992,6.8,7.06399,4344.5,0
+IVDA.US,D,20230906,000000,7.2,7.28,6.68881,6.9,10414.5,0
+IVDA.US,D,20230907,000000,6.8632,7.1184,6.4824,6.7216,9146.125,0
+IVDA.US,D,20230908,000000,6.72,6.72,6.4,6.48081,5102.5,0
+IVDA.US,D,20230911,000000,6.872,7.1192,6.5808,7.1192,9418,0
+IVDA.US,D,20230912,000000,7.1656,7.9192,7.1656,7.88,20977.125,0
+IVDA.US,D,20230913,000000,7.88,8.24,7.6008,7.924,14144.75,0
+IVDA.US,D,20230914,000000,8,8,7.1192,7.224,22194.25,0
+IVDA.US,D,20230915,000000,7.0104,8.08,6.6576,8.08,29002.5,0
+IVDA.US,D,20230918,000000,7.4504,7.596,7.12,7.2,9434.125,0
+IVDA.US,D,20230919,000000,7.56,7.6,7.064,7.36,5291.625,0
+IVDA.US,D,20230920,000000,7.6,7.88,7.24918,7.3464,3817.125,0
+IVDA.US,D,20230921,000000,7.24,7.5912,7.12081,7.364,4246.125,0
+IVDA.US,D,20230922,000000,7.28,7.59919,7.1344,7.2,2906.25,0
+IVDA.US,D,20230925,000000,7.56,7.8,7.28081,7.4128,8199.75,0
+IVDA.US,D,20230926,000000,7.38008,7.6,7.28,7.3064,2493.5,0
+IVDA.US,D,20230927,000000,7.304,7.876,7.2592,7.312,3858.625,0
+IVDA.US,D,20230928,000000,7.316,7.6792,6.96,6.9608,8407.25,0
+IVDA.US,D,20230929,000000,7.2,7.24,6.8,6.8568,6006.875,0
+IVDA.US,D,20231002,000000,6.8,6.95759,6.44,6.484,8016.25,0
+IVDA.US,D,20231003,000000,6.44,7.0596,6.44,6.5616,5845.875,0
+IVDA.US,D,20231004,000000,6.4408,6.664,6.4,6.444,2603.625,0
+IVDA.US,D,20231005,000000,6.16,6.56,6.136,6.32,21555.625,0
+IVDA.US,D,20231006,000000,6.2104,6.728,6.096,6.64,6560.5,0
+IVDA.US,D,20231009,000000,6.488,6.488,6.04,6.1328,3299.625,0
+IVDA.US,D,20231010,000000,6.32,6.52,6.0824,6.2392,2573.125,0
+IVDA.US,D,20231011,000000,6.2392,6.23947,6,6.016,6822.875,0
+IVDA.US,D,20231012,000000,6.34,6.5192,6.0528,6.256,3500.375,0
+IVDA.US,D,20231013,000000,6.32,6.32,6.0168,6.08,5288.25,0
+IVDA.US,D,20231016,000000,6.32,6.32,6.016,6.016,3608.5,0
+IVDA.US,D,20231017,000000,6.16,6.24,6.0168,6.044,2230,0
+IVDA.US,D,20231018,000000,6.08,6.2792,5.99919,6.1264,6817.375,0
+IVDA.US,D,20231019,000000,6.24,6.4,6.0016,6.144,21542.25,0
+IVDA.US,D,20231020,000000,6,6.3992,6,6.144,4997.125,0
+IVDA.US,D,20231023,000000,6.1832,6.2384,5.98,6.19999,4803.875,0
+IVDA.US,D,20231024,000000,6.04,6.2,6.04,6.16,5679.125,0
+IVDA.US,D,20231025,000000,6,6.232,5.9208,5.9208,4097.25,0
+IVDA.US,D,20231026,000000,6.19919,6.19919,5.608,5.688,10623.75,0
+IVDA.US,D,20231027,000000,5.76,5.84,5.38,5.5192,7933.875,0
+IVDA.US,D,20231030,000000,5.6,5.832,5.6,5.6008,3573.25,0
+IVDA.US,D,20231031,000000,5.6,5.6,5.4016,5.44,5393.125,0
+IVDA.US,D,20231101,000000,5.44,5.5992,5.376,5.5376,4161.875,0
+IVDA.US,D,20231102,000000,5.51679,5.5192,5.3896,5.456,4450.375,0
+IVDA.US,D,20231103,000000,5.5992,5.6,5.392,5.4504,6412.5,0
+IVDA.US,D,20231106,000000,5.44,5.5928,5.3848,5.4008,3141.5,0
+IVDA.US,D,20231107,000000,5.5192,5.52,5.384,5.4104,3632.5,0
+IVDA.US,D,20231108,000000,5.44,5.44,5.2136,5.3304,7366.875,0
+IVDA.US,D,20231109,000000,5.44,5.44,5.04001,5.088,7981.375,0
+IVDA.US,D,20231110,000000,5.28,5.512,5.2,5.3464,4805.75,0
+IVDA.US,D,20231113,000000,5.2,5.2,4.95118,5.152,6674.75,0
+IVDA.US,D,20231114,000000,5.04,5.12,4.532,4.6048,25452.625,0
+IVDA.US,D,20231115,000000,4.48,5.1976,4.48,5.1208,14157.125,0
+IVDA.US,D,20231116,000000,5.1208,5.2,4.80079,4.88,6197.25,0
+IVDA.US,D,20231117,000000,4.968,5.04,4.524,4.5248,7272.25,0
+IVDA.US,D,20231120,000000,4.56,4.72,4.524,4.6352,2222.5,0
+IVDA.US,D,20231121,000000,4.64,4.6424,4.524,4.5616,10287.75,0
+IVDA.US,D,20231122,000000,4.64,5.06,4.64,5.04,21892.375,0
+IVDA.US,D,20231124,000000,5.28,5.31961,4.808,5.1192,17856.25,0
+IVDA.US,D,20231127,000000,5.36,5.568,5.12,5.4728,5198.625,0
+IVDA.US,D,20231128,000000,5.496,6.2208,5.48,6.12,17690.75,0
+IVDA.US,D,20231129,000000,6.08,6.4,6,6.3224,13134.125,0
+IVDA.US,D,20231130,000000,6.32,6.36,6,6.1568,4339.75,0
+IVDA.US,D,20231201,000000,6.16,7.0072,6.00161,6.9992,11346.875,0
+IVDA.US,D,20231204,000000,7.04,7.5888,6.6408,7.35479,23420.5,0
+IVDA.US,D,20231205,000000,7.36,7.36,6.4816,6.7984,11035.125,0
+IVDA.US,D,20231206,000000,6.6744,6.784,6.4896,6.64,4744.375,0
+IVDA.US,D,20231207,000000,6.56001,6.56001,5.7224,6.1176,13436.375,0
+IVDA.US,D,20231208,000000,6.0168,6.0168,5.7248,5.9448,2663.625,0
+IVDA.US,D,20231211,000000,6,6.32,6,6,2158.625,0
+IVDA.US,D,20231212,000000,6,6,5.86,5.86,3270.5,0
+IVDA.US,D,20231213,000000,5.92081,5.9984,5.7208,5.7608,4840.375,0
+IVDA.US,D,20231214,000000,6,6.33201,6,6.0792,5895.125,0
+IVDA.US,D,20231215,000000,6.15999,6.16,5.6,5.7136,5400.25,0
+IVDA.US,D,20231218,000000,5.52,5.7584,5.2816,5.2928,5247.625,0
+IVDA.US,D,20231219,000000,5.44,5.6,5.2832,5.56,4688.5,0
+IVDA.US,D,20231220,000000,5.4896,5.52,4.96,4.96,8682.375,0
+IVDA.US,D,20231221,000000,4.9616,5.11999,4.9616,4.9776,7761.25,0
+IVDA.US,D,20231222,000000,4.96,5.1352,4.9,5.04,5994.125,0
+IVDA.US,D,20231226,000000,4.96,5.28,4.96,5.28,2540.25,0
+IVDA.US,D,20231227,000000,5.28,5.8616,5.2,5.3992,10943.5,0
+IVDA.US,D,20231228,000000,5.208,5.4376,4.9152,4.9616,8732.875,0
+IVDA.US,D,20231229,000000,5.04,5.2392,4.9616,5.072,5199.875,0
+IVDA.US,D,20240102,000000,5.092,5.1192,4.88,4.9736,6565.125,0
+IVDA.US,D,20240103,000000,4.96,4.96001,4.8,4.952,3118.75,0
+IVDA.US,D,20240104,000000,4.7496,4.96,4.6448,4.7944,4136.125,0
+IVDA.US,D,20240105,000000,4.7944,5.024,4.72,4.9608,4325.125,0
+IVDA.US,D,20240108,000000,5.4048,5.6,5.108,5.276,4441.75,0
+IVDA.US,D,20240109,000000,5.04,5.4384,5.04,5.2,5116.375,0
+IVDA.US,D,20240110,000000,5.2,5.28,4.8544,5.132,4178.5,0
+IVDA.US,D,20240111,000000,4.96,5.032,4.56,4.7992,12548.875,0
+IVDA.US,D,20240112,000000,4.8,4.8,4.6416,4.8,1357.375,0
+IVDA.US,D,20240116,000000,4.72,4.96,4.72,4.72,6151,0
+IVDA.US,D,20240117,000000,4.72,5.04,4.72,5.0392,3703.5,0
+IVDA.US,D,20240118,000000,4.8024,5.0392,4.72241,4.9912,3544.25,0
+IVDA.US,D,20240119,000000,4.808,4.96,4.67961,4.8,3318.75,0
+IVDA.US,D,20240122,000000,4.6592,5.1984,4.6592,4.96,4020.5,0
+IVDA.US,D,20240123,000000,4.7208,4.8784,4.72,4.72,2982,0
+IVDA.US,D,20240124,000000,4.75961,5.12198,4.64561,4.9396,5849.625,0
+IVDA.US,D,20240125,000000,4.8,5.036,4.6664,4.9152,3347.625,0
+IVDA.US,D,20240126,000000,4.7936,4.876,4.5616,4.8472,2986.25,0
+IVDA.US,D,20240129,000000,4.7024,4.8,4.56,4.7192,2512.5,0
+IVDA.US,D,20240130,000000,4.88,4.88,4.4008,4.604,2217.875,0
+IVDA.US,D,20240131,000000,4.71919,4.8,4.424,4.56,2364.5,0
+IVDA.US,D,20240201,000000,4.4248,4.8,4.4248,4.568,3407.125,0
+IVDA.US,D,20240202,000000,4.6408,4.8,4.52,4.52,4104.75,0
+IVDA.US,D,20240205,000000,4.48,4.8,4.48,4.48,3772.5,0
+IVDA.US,D,20240206,000000,4.704,4.704,4.56,4.56,1851.75,0
+IVDA.US,D,20240207,000000,4.544,4.6408,4.4648,4.56,2415.25,0
+IVDA.US,D,20240208,000000,4.72,4.9152,4.6408,4.7704,5871.875,0
+IVDA.US,D,20240209,000000,4.68,5.12321,4.68,5.04,3971.5,0
+IVDA.US,D,20240212,000000,4.8872,5.59519,4.568,5.04,15819.625,0
+IVDA.US,D,20240213,000000,5.76,6.5584,5.6,5.752,33096.25,0
+IVDA.US,D,20240214,000000,5.76,5.9464,5.2128,5.8848,11463.5,0
+IVDA.US,D,20240215,000000,6.08,6.72,5.92,6.62001,26663.75,0
+IVDA.US,D,20240216,000000,7.04,7.2,5.928,7.104,24279.625,0
+IVDA.US,D,20240220,000000,7.2,10.16,7.04,8.576,285256.875,0
+IVDA.US,D,20240221,000000,8.4,8.96,7.28,8.08,57977.625,0
+IVDA.US,D,20240222,000000,8.64,8.64,7.36,7.9032,91659.875,0
+IVDA.US,D,20240223,000000,7.5824,8,7.0416,7.28,20391,0
+IVDA.US,D,20240226,000000,7.7616,8.64,7.6792,7.92,46654.75,0
+IVDA.US,D,20240227,000000,8,8,7.4488,7.76,16559.625,0
+IVDA.US,D,20240228,000000,8.32,8.4,7.76,8.08,47193.25,0
+IVDA.US,D,20240229,000000,8.08,8.08,7.608,8,17684.375,0
+IVDA.US,D,20240301,000000,8,8.08,7.7328,8.08,8484.5,0
+IVDA.US,D,20240304,000000,7.8864,8,7.6552,7.888,19477.875,0
+IVDA.US,D,20240305,000000,8.08,8.08,6.4,7.2,23846.75,0
+IVDA.US,D,20240306,000000,7.4576,7.6,6.8528,6.8808,15685.125,0
+IVDA.US,D,20240307,000000,7.0232,7.12,6.2424,6.632,16388.75,0
+IVDA.US,D,20240308,000000,6.5128,6.7304,6.0024,6.32,15289.125,0
+IVDA.US,D,20240311,000000,6.212,6.232,5.68,5.7144,15179.875,0
+IVDA.US,D,20240312,000000,5.76,6,5.68,5.6808,5347.625,0
+IVDA.US,D,20240313,000000,5.928,6.4,5.7688,5.848,26235.625,0
+IVDA.US,D,20240314,000000,6,6.3752,5.52,5.6968,33860.25,0
+IVDA.US,D,20240315,000000,5.6848,5.912,5.3664,5.768,5536.375,0
+IVDA.US,D,20240318,000000,5.68,6.32,5.36,5.5832,22709.625,0
+IVDA.US,D,20240319,000000,5.96,6.7856,5.65361,6.48,25446.375,0
+IVDA.US,D,20240320,000000,7,7.5112,6.5704,7.192,29753.875,0
+IVDA.US,D,20240321,000000,7.2,7.22316,6.8096,6.8888,12628.875,0
+IVDA.US,D,20240322,000000,7.12,7.12,6.44,6.5344,7787,0
+IVDA.US,D,20240325,000000,6.56,7.0392,6.5344,6.77393,7412.5,0
+IVDA.US,D,20240326,000000,6.728,7.1952,6.56,6.60279,5996.625,0
+IVDA.US,D,20240327,000000,6.56,6.9776,6.44,6.5656,8977.875,0
+IVDA.US,D,20240328,000000,6.784,7.1992,6.568,7.192,12169.375,0
+IVDA.US,D,20240401,000000,7.1328,7.1992,6.44,6.5176,8012.125,0
+IVDA.US,D,20240402,000000,6.536,6.7208,6.4,6.5208,4870.375,0
+IVDA.US,D,20240403,000000,6.78573,6.7872,5.84,6.3064,15717.75,0
+IVDA.US,D,20240404,000000,6.5704,6.96,6.4368,6.5024,3758.5,0
+IVDA.US,D,20240405,000000,6.468,6.804,6.1512,6.3576,6643.75,0
+IVDA.US,D,20240408,000000,6.56,6.64,6.16001,6.624,6101.5,0
+IVDA.US,D,20240409,000000,6.9944,6.9944,6.64001,6.8,17348.125,0
+IVDA.US,D,20240410,000000,6.596,6.72,6.164,6.416,7533.375,0
+IVDA.US,D,20240411,000000,6.4,6.7,6.3208,6.6552,2646.5,0
+IVDA.US,D,20240412,000000,6.72,6.876,6.52,6.81237,6728,0
+IVDA.US,D,20240415,000000,6.816,7.184,6.50081,6.6416,9569,0
+IVDA.US,D,20240416,000000,6.48,7.16,6.46,7.032,4147.375,0
+IVDA.US,D,20240417,000000,6.88,6.97639,6.6816,6.7552,1941.625,0
+IVDA.US,D,20240418,000000,7.0128,7.0128,6.56,6.7532,7351,0
+IVDA.US,D,20240419,000000,6.792,7.164,6.56721,6.584,2975.5,0
+IVDA.US,D,20240422,000000,6.8,7.51992,6.6568,7.2,27723.375,0
+IVDA.US,D,20240423,000000,7.28,7.6,7.10102,7.268,7295.75,0
+IVDA.US,D,20240424,000000,7.1296,7.5992,6.99481,7.296,8788.25,0
+IVDA.US,D,20240425,000000,7.0424,7.4336,7.0424,7.2224,6268.375,0
+IVDA.US,D,20240426,000000,7.22,7.6,7.2,7.348,14799.375,0
+IVDA.US,D,20240429,000000,7.36,7.5976,7.2808,7.3736,7623.875,0
+IVDA.US,D,20240430,000000,7.44,7.52,7.0552,7.1664,3699.25,0
+IVDA.US,D,20240501,000000,7.44,7.44,7.12,7.2328,2788.125,0
+IVDA.US,D,20240502,000000,7.4368,7.44,7.2,7.3216,4814.625,0
+IVDA.US,D,20240503,000000,7.12,7.3192,6.8896,6.976,3396.375,0
+IVDA.US,D,20240506,000000,7.04,7.432,6.8912,6.896,6569.375,0
+IVDA.US,D,20240507,000000,6.8672,6.89,6.0472,6.144,15615.875,0
+IVDA.US,D,20240508,000000,6.622,6.622,6.08,6.256,3668.125,0
+IVDA.US,D,20240509,000000,6.32,6.36,6.1704,6.2904,3140.75,0
+IVDA.US,D,20240510,000000,6.2144,6.48,6.2144,6.44,9973.125,0
+IVDA.US,D,20240513,000000,6.388,6.56,6.18,6.3192,5351.875,0
+IVDA.US,D,20240514,000000,6.1816,6.7992,6.1816,6.3728,4434.875,0
+IVDA.US,D,20240515,000000,6.5168,6.7192,6.2104,6.42799,3969.5,0
+IVDA.US,D,20240516,000000,6.56,6.9936,6.2508,6.66,12789.5,0
+IVDA.US,D,20240517,000000,6.67999,6.72,6.18,6.3656,9021.375,0
+IVDA.US,D,20240520,000000,6.544,6.8312,6.2504,6.468,5283,0
+IVDA.US,D,20240521,000000,6.4352,6.4352,4.7904,5.272,39713.625,0
+IVDA.US,D,20240522,000000,5.76,5.83919,4.97902,5.1216,34122.625,0
+IVDA.US,D,20240523,000000,5.4,5.432,5.0504,5.0824,4392.375,0
+IVDA.US,D,20240524,000000,5.48,5.552,5.12,5.1328,3565,0
+IVDA.US,D,20240528,000000,5.4296,5.916,5.3064,5.52,13347.25,0
+IVDA.US,D,20240529,000000,5.52,5.832,5.3616,5.56,4830.25,0
+IVDA.US,D,20240530,000000,5.712,5.712,5.364,5.448,5604.5,0
+IVDA.US,D,20240531,000000,5.3608,5.68,5.3608,5.424,2974.625,0
+IVDA.US,D,20240603,000000,5.448,5.448,5.128,5.44,5738.75,0
+IVDA.US,D,20240604,000000,5.2036,5.388,5.1216,5.27561,2403.625,0
+IVDA.US,D,20240605,000000,5.38,5.38,5.0544,5.12,7632,0
+IVDA.US,D,20240606,000000,5.04,5.04,4.592,4.8208,14730.5,0
+IVDA.US,D,20240607,000000,4.88,5.08841,4.608,4.9096,6883.875,0
+IVDA.US,D,20240610,000000,4.8008,5.12,4.688,4.72,7287.75,0
+IVDA.US,D,20240611,000000,4.724,5.04,4.724,4.9008,5002.125,0
+IVDA.US,D,20240612,000000,4.9192,4.92,4.8808,4.8816,1815.625,0
+IVDA.US,D,20240613,000000,4.724,4.87999,4.4008,4.488,14315.625,0
+IVDA.US,D,20240614,000000,4.8,4.88,4.592,4.816,1331.625,0
+IVDA.US,D,20240617,000000,4.68,4.864,4.68,4.812,3498.75,0
+IVDA.US,D,20240618,000000,4.7936,4.796,4.56,4.76,6868.875,0
+IVDA.US,D,20240620,000000,4.5824,4.7196,4.4844,4.4996,9485.875,0
+IVDA.US,D,20240621,000000,4.48,4.56,3.608,4.24,19490.375,0
+IVDA.US,D,20240624,000000,4.028,4.756,4.028,4.032,6066,0
+IVDA.US,D,20240625,000000,3.932,4.3224,3.932,4.0936,2834.5,0
+IVDA.US,D,20240626,000000,4.24,4.5368,4.08,4.112,5021.625,0
+IVDA.US,D,20240627,000000,4.08,4.36,3.9104,4.09746,9691.125,0
+IVDA.US,D,20240628,000000,4.1768,4.24,4,4.064,989.75,0
+IVDA.US,D,20240701,000000,4.0088,4.0088,3.2888,3.56,23325.375,0
+IVDA.US,D,20240702,000000,3.4528,3.576,3.36,3.448,3431.75,0
+IVDA.US,D,20240703,000000,3.4472,3.76,3.328,3.7424,5930,0
+IVDA.US,D,20240705,000000,3.52,4,3.496,3.8496,11630.25,0
+IVDA.US,D,20240708,000000,4,4,3.6008,3.8512,6924.25,0
+IVDA.US,D,20240709,000000,3.92,3.9992,3.68,3.9112,4261.875,0
+IVDA.US,D,20240710,000000,3.84,3.9992,3.6888,3.8416,3631.375,0
+IVDA.US,D,20240711,000000,3.84,3.95199,3.696,3.95199,1726.5,0
+IVDA.US,D,20240712,000000,3.84,3.92,3.6968,3.86616,2265.25,0
+IVDA.US,D,20240715,000000,3.8664,3.9992,3.8,3.99839,2634.625,0
+IVDA.US,D,20240716,000000,3.9528,3.9528,3.6952,3.738,7321.75,0
+IVDA.US,D,20240717,000000,3.7376,3.92,3.68001,3.91362,2534.625,0
+IVDA.US,D,20240718,000000,3.8764,4,3.8048,3.9136,8456.375,0
+IVDA.US,D,20240719,000000,3.9136,3.9992,3.84,3.8424,2374.875,0
+IVDA.US,D,20240722,000000,3.92,4.556,3.8568,3.8936,23800.5,0
+IVDA.US,D,20240723,000000,4.008,4.008,3.7624,3.87759,4170.625,0
+IVDA.US,D,20240724,000000,3.8,3.9896,3.6816,3.8352,4105.75,0
+IVDA.US,D,20240725,000000,3.872,4.0792,3.728,4.0448,4302.125,0
+IVDA.US,D,20240726,000000,3.956,4.00001,3.68,3.68,4193.25,0
+IVDA.US,D,20240729,000000,3.7528,3.7824,3.6088,3.64,3847.75,0
+IVDA.US,D,20240730,000000,3.6,3.7608,3.6,3.68,1035.75,0
+IVDA.US,D,20240731,000000,3.6872,3.96,3.4824,3.7368,5572.125,0
+IVDA.US,D,20240801,000000,3.8064,3.84,3.52301,3.784,2299.375,0
+IVDA.US,D,20240802,000000,3.5552,3.76,3.4144,3.68,915.125,0
+IVDA.US,D,20240805,000000,3.5952,3.5992,2.2504,2.956,17895,0
+IVDA.US,D,20240806,000000,3.112,3.2,2.976,3.0584,6287,0
+IVDA.US,D,20240807,000000,3.008,3.404,2.8096,3.3624,34626.125,0
+IVDA.US,D,20240808,000000,3.344,3.4392,3.248,3.296,3050.375,0
+IVDA.US,D,20240809,000000,3.4272,3.516,3.04,3.2,9906,0
+IVDA.US,D,20240812,000000,3.0408,3.2,2.96,3.0872,17878.5,0
+IVDA.US,D,20240813,000000,3.04,3.1928,2.8416,2.8416,3264.875,0
+IVDA.US,D,20240814,000000,2.616,2.6552,2.3608,2.56479,106169.75,0
+IVDA.US,D,20240815,000000,2.384,2.5104,2.3192,2.416,15405.125,0
+IVDA.US,D,20240816,000000,2.248,2.5104,2.1624,2.4504,8984,0
+IVDA.US,D,20240819,000000,2.4952,3.792,2.4952,3.5,75503.25,0
+IVDA.US,D,20240820,000000,3.28,4.3992,3.12,4.0608,59350,0
+IVDA.US,D,20240821,000000,3.92,3.92,2.92,3.2808,218441.375,0
+IVDA.US,D,20240822,000000,3.2808,4.03592,2.88,3.1392,32682,0
+IVDA.US,D,20240823,000000,3.2,3.5584,3.0408,3.4632,8546.625,0
+IVDA.US,D,20240826,000000,3.4112,3.51999,3.2008,3.4504,6441.375,0
+IVDA.US,D,20240827,000000,3.432,3.432,3.128,3.1616,8700,0
+IVDA.US,D,20240828,000000,3.048,3.288,3.048,3.288,7472.125,0
+IVDA.US,D,20240829,000000,3.24,3.34,3.0992,3.3384,8133.5,0
+IVDA.US,D,20240830,000000,3.36,3.4392,3.2,3.35119,14034,0
+IVDA.US,D,20240903,000000,3.28,3.52,3.1232,3.446,21728,0
+IVDA.US,D,20240904,000000,3.44,3.7392,3.40001,3.61399,15207.625,0
+IVDA.US,D,20240905,000000,2.92,2.92,2.5896,2.688,56418.125,0
+IVDA.US,D,20240906,000000,2.7512,2.7952,2.56,2.776,19246.25,0
+IVDA.US,D,20240909,000000,2.696,2.7736,2.4016,2.4032,6572.75,0
+IVDA.US,D,20240910,000000,2.4208,2.7184,2.1688,2.1728,13700.125,0
+IVDA.US,D,20240911,000000,2.316,2.46599,1.92,2.1592,11540.375,0
+IVDA.US,D,20240912,000000,2.16,2.5416,2.08,2.24,29909.25,0
+IVDA.US,D,20240913,000000,2.176,2.4184,1.69608,2.0688,104117.875,0
+IVDA.US,D,20240916,000000,2.192,2.192,1.8392,1.916,109210.375,0
+IVDA.US,D,20240917,000000,1.81,1.8799,1.61,1.73,198111,0
+IVDA.US,D,20240918,000000,1.72,1.84,1.6601,1.71,91736,0
+IVDA.US,D,20240919,000000,1.83,2.058039,1.51,1.95,171819,0
+IVDA.US,D,20240920,000000,1.94,1.95,1.7,1.79,57141,0
+IVDA.US,D,20240923,000000,1.76,2.1799,1.75,2.08,170304,0
+IVDA.US,D,20240924,000000,2.07,2.15,1.75,1.86,96676,0
+IVDA.US,D,20240925,000000,1.9,2.0099,1.76,1.82,39692,0
+IVDA.US,D,20240926,000000,1.8613,1.95,1.8,1.845,28926,0
+IVDA.US,D,20240927,000000,1.91,1.9599,1.745,1.78,79850,0
+IVDA.US,D,20240930,000000,1.75,1.7599,1.6,1.67,108855,0
+IVDA.US,D,20241001,000000,1.64,1.64,1.5605,1.6001,66985,0
+IVDA.US,D,20241002,000000,1.58,1.66,1.545,1.65,64126,0
+IVDA.US,D,20241003,000000,1.61,1.6199,1.57,1.57,29247,0
+IVDA.US,D,20241004,000000,1.59,1.6501,1.4701,1.56,31859,0
+IVDA.US,D,20241007,000000,1.56,1.6299,1.56,1.61,23367,0
+IVDA.US,D,20241008,000000,1.59,1.64,1.56,1.57,44546,0
+IVDA.US,D,20241009,000000,1.623,1.63,1.5701,1.59,9252,0
+IVDA.US,D,20241010,000000,1.6,1.6308,1.52,1.55,11751,0
+IVDA.US,D,20241011,000000,1.54,1.57,1.52,1.54,8392,0
+IVDA.US,D,20241014,000000,1.54,1.6199,1.5099,1.53,15703,0
+IVDA.US,D,20241015,000000,1.56,1.56,1.4,1.43,41925,0
+IVDA.US,D,20241016,000000,1.48,1.536,1.48,1.51,7227,0
+IVDA.US,D,20241017,000000,1.51,1.66,1.51,1.63,44959,0
+IVDA.US,D,20241018,000000,1.66,1.66,1.57,1.64,24481,0
+IVDA.US,D,20241021,000000,1.64,1.72,1.6,1.66,22927,0
+IVDA.US,D,20241022,000000,1.66,1.6899,1.553,1.64,20118,0
+IVDA.US,D,20241023,000000,1.6499,1.65,1.56,1.59,18579,0
+IVDA.US,D,20241024,000000,1.62,1.62,1.51,1.5856,14719,0
+IVDA.US,D,20241025,000000,1.51,1.64,1.51,1.6199,25134,0
+IVDA.US,D,20241028,000000,1.63,1.6894,1.58,1.66,29858,0
+IVDA.US,D,20241029,000000,1.58,1.65,1.4,1.4299,761013,0
+IVDA.US,D,20241030,000000,1.43,1.92,1.41,1.84,1422134,0
+IVDA.US,D,20241031,000000,1.84,1.86,1.39,1.72,591632,0
+IVDA.US,D,20241101,000000,1.61,1.6699,1.45,1.4799,110688,0
+IVDA.US,D,20241104,000000,1.48,1.72,1.42,1.56,253211,0
+IVDA.US,D,20241105,000000,1.51,1.59,1.4639,1.5,107744,0
+IVDA.US,D,20241106,000000,1.52,1.525,1.3705,1.44,174550,0
+IVDA.US,D,20241107,000000,1.41,1.4381,1.27,1.3,211960,0
+IVDA.US,D,20241108,000000,1.32,1.3981,1.32,1.35,103844,0
+IVDA.US,D,20241111,000000,1.36,1.56,1.34,1.5,194613,0
+IVDA.US,D,20241112,000000,1.5,1.5191,1.37,1.44,57922,0
+IVDA.US,D,20241113,000000,1.44,1.49,1.37,1.37,35881,0
+IVDA.US,D,20241114,000000,1.4101,1.478,1.4001,1.44,68149,0
+IVDA.US,D,20241115,000000,1.43,1.47,1.3107,1.4,45095,0
+IVDA.US,D,20241118,000000,1.44,1.7176,1.44,1.61,401238,0
+IVDA.US,D,20241119,000000,1.57,1.9599,1.51,1.94,1397036,0
+IVDA.US,D,20241120,000000,2.2,2.39,1.5,2,3902146,0
+IVDA.US,D,20241121,000000,2,2.43,1.93,2.29,824335,0
+IVDA.US,D,20241122,000000,2.31,2.5,2.06,2.15,458950,0
+IVDA.US,D,20241125,000000,2.08,2.248,1.72,1.795,698466,0
+IVDA.US,D,20241126,000000,1.86,2.23,1.82,2.08,475696,0
+IVDA.US,D,20241127,000000,1.96,2.0399,1.81,1.9,178447,0
+IVDA.US,D,20241129,000000,1.85,1.88,1.7375,1.82,204269,0
+IVDA.US,D,20241202,000000,1.86,1.89,1.695,1.835,444063,0
+IVDA.US,D,20241203,000000,1.84,1.87,1.77,1.8,115884,0
+IVDA.US,D,20241204,000000,1.81,1.83,1.7,1.76,153997,0
+IVDA.US,D,20241205,000000,1.75,1.75,1.56,1.71,137176,0
+IVDA.US,D,20241206,000000,1.7,1.89,1.67,1.86,229643,0
+IVDA.US,D,20241209,000000,2.04,2.35,1.95,2.03,684732,0
+IVDA.US,D,20241210,000000,2.05,2.18,1.91,2.045,245648,0
+IVDA.US,D,20241211,000000,2.01,2.0599,1.9,1.945,90160,0
+IVDA.US,D,20241212,000000,2.0217,2.16,1.94,1.98,113133,0
+IVDA.US,D,20241213,000000,2.07,2.14,1.9801,2.0628,119069,0
+IVDA.US,D,20241216,000000,2.11,2.48,1.93,2.4,445852,0
+IVDA.US,D,20241217,000000,2.45,3.85,2.45,3.49,1497219,0
+IVDA.US,D,20241218,000000,3.37,4.03,2.79,3.17,990605,0
+IVDA.US,D,20241219,000000,3.38,3.51,2,2.35,667810,0
+IVDA.US,D,20241220,000000,2.2,3.14,2.18,2.95,717506,0
+IVDA.US,D,20241223,000000,3.48,4.4799,3.24,3.68,1350933,0
+IVDA.US,D,20241224,000000,3.88,3.94,2.9619,3.11,470589,0
+IVDA.US,D,20241226,000000,3.14,4.14,3.14,3.84,512994,0
+IVDA.US,D,20241227,000000,3.75,5.9,3.6,5.53,1104229,0
+IVDA.US,D,20241230,000000,6.65,8.05,6.15,7.42,1485475,0
+IVDA.US,D,20241231,000000,7.12,7.43,4.68,4.94,860997,0
+IVDA.US,D,20250102,000000,5.85,7.14,5.25,5.78,847285,0
+IVDA.US,D,20250103,000000,6.04,6.04,5.1228,5.6,337106,0
+IVDA.US,D,20250106,000000,5.21,5.35,4.2202,4.57,445227,0
+IVDA.US,D,20250107,000000,4.4,4.95,4.06,4.55,186027,0
+IVDA.US,D,20250108,000000,4.44,4.56,3.81,3.9,176392,0
+IVDA.US,D,20250110,000000,3.99,4.89,3.85,4.44,206590,0
+IVDA.US,D,20250113,000000,4.39,4.4,3.31,3.38,195721,0
+IVDA.US,D,20250114,000000,3.46,3.7884,3.21,3.42,79617,0
+IVDA.US,D,20250115,000000,3.46,4.3199,3.46,4.13,206006,0
+IVDA.US,D,20250116,000000,4.25,4.69,4.06,4.33,88547,0
+IVDA.US,D,20250117,000000,4.45,4.58,3.99,4.22,85713,0
+IVDA.US,D,20250121,000000,4.19,4.5176,3.87,4.32,86626,0
+IVDA.US,D,20250122,000000,4.38,5.5,4.24,4.74,286303,0
+IVDA.US,D,20250123,000000,4.74,4.9541,4.26,4.44,102708,0
+IVDA.US,D,20250124,000000,4.37,4.67,3.98,4.0827,135879,0
+IVDA.US,D,20250127,000000,3.87,4.2681,3.59,3.72,110684,0
+IVDA.US,D,20250128,000000,3.72,3.84,3.53,3.8,58907,0
+IVDA.US,D,20250129,000000,3.89,3.92,3.67,3.78,30727,0
+IVDA.US,D,20250130,000000,3.73,4.0636,3.66,3.75,61732,0
+IVDA.US,D,20250131,000000,3.7,3.7,3.42,3.56,65285,0
+IVDA.US,D,20250203,000000,3.43,3.95,3.2466,3.69,94806,0
+IVDA.US,D,20250204,000000,3.63,3.86,3.3895,3.63,70164,0
+IVDA.US,D,20250205,000000,3.58,3.73,3.14,3.25,125799,0
+IVDA.US,D,20250206,000000,3.1,3.46,2.94,3.38,95420,0
+IVDA.US,D,20250207,000000,3.38,3.47,3.08,3.13,54604,0
+IVDA.US,D,20250210,000000,3.12,3.25,2.91,3,58854,0
+IVDA.US,D,20250211,000000,3.02,3.27,2.837,3.13,75624,0
+IVDA.US,D,20250212,000000,3.2,3.27,3.01,3.18,41969,0
+IVDA.US,D,20250213,000000,3.14,3.3,3.04,3.23,44409,0
+IVDA.US,D,20250214,000000,3.26,3.28,3.07,3.2,30873,0
+IVDA.US,D,20250218,000000,2.9,3.05,2.69,3.02,124066,0
+IVDA.US,D,20250219,000000,3,3.21,2.93,3.03,52762,0
+IVDA.US,D,20250220,000000,3.03,3.21,2.95,3.02,70387,0
+IVDA.US,D,20250221,000000,2.97,3.07,2.71,2.775,51426,0
+IVDA.US,D,20250224,000000,2.74,2.85,2.34,2.39,91520,0
+IVDA.US,D,20250225,000000,2.39,2.46,2.15,2.35,78712,0
+IVDA.US,D,20250226,000000,2.35,2.525,2.35,2.35,70687,0
+IVDA.US,D,20250227,000000,2.41,2.43,2.3,2.34,22729,0
+IVDA.US,D,20250228,000000,2.3,2.36,2.17,2.23,38256,0
+IVDA.US,D,20250303,000000,2.43,2.43,2,2.01,39377,0
+IVDA.US,D,20250304,000000,1.95,2.1461,1.8,2.09,96281,0
+IVDA.US,D,20250305,000000,2.1,2.4727,2.1,2.44,55032,0
+IVDA.US,D,20250306,000000,2.43,2.6,2.285,2.34,47019,0
+IVDA.US,D,20250307,000000,2.34,2.4399,2.21,2.3,16538,0
+IVDA.US,D,20250310,000000,2.2168,2.28,2.17,2.17,50913,0
+IVDA.US,D,20250311,000000,2.15,2.17,2.03,2.15,24167,0
+IVDA.US,D,20250312,000000,2.18,2.46,2.16,2.32,15590,0
+IVDA.US,D,20250313,000000,2.44,2.45,2.18,2.3,19051,0
+IVDA.US,D,20250314,000000,2.2245,2.44,2.2024,2.33,14199,0
+IVDA.US,D,20250317,000000,2.48,2.84,2.46,2.84,69341,0
+IVDA.US,D,20250318,000000,2.83,3.05,2.68,2.95,60466,0
+IVDA.US,D,20250319,000000,3.04,3.43,2.915,3.32,73853,0
+IVDA.US,D,20250320,000000,3.37,3.55,3.15,3.21,62435,0
+IVDA.US,D,20250321,000000,3.2,3.2,2.7801,2.96,55494,0
+IVDA.US,D,20250324,000000,2.89,2.96,2.53,2.68,64125,0
+IVDA.US,D,20250325,000000,2.62,2.83,2.62,2.79,22516,0
+IVDA.US,D,20250326,000000,2.8,2.8,2.47,2.49,15998,0
+IVDA.US,D,20250327,000000,2.47,2.7,2.34,2.4,13711,0
+IVDA.US,D,20250328,000000,2.34,2.4799,2.3385,2.36,13601,0
+IVDA.US,D,20250331,000000,2.26,2.33,2.06,2.26,19206,0
+IVDA.US,D,20250401,000000,2.1692,2.4791,2.1692,2.34,18267,0
+IVDA.US,D,20250402,000000,2.445,2.6604,2.3765,2.59,63693,0
+IVDA.US,D,20250403,000000,2.58,2.7,2.5661,2.62,45488,0
+IVDA.US,D,20250404,000000,2.56,2.56,2.26,2.4,33247,0
+IVDA.US,D,20250407,000000,2.16,2.5034,1.9,2.43,49424,0
+IVDA.US,D,20250408,000000,2.56,2.7054,2.36,2.36,92616,0
+IVDA.US,D,20250409,000000,2.3,2.45,2.0501,2.34,60132,0
+IVDA.US,D,20250410,000000,2.46,2.55,2.37,2.55,26756,0
+IVDA.US,D,20250411,000000,2.56,2.686,2.5115,2.55,13965,0
+IVDA.US,D,20250414,000000,2.7,2.7199,2.45,2.5,22333,0
+IVDA.US,D,20250415,000000,2.65,2.89,2.58,2.87,26948,0
+IVDA.US,D,20250416,000000,2.8,2.8,2.365,2.6,35629,0
+IVDA.US,D,20250417,000000,2.5241,2.6019,2.325,2.42,28172,0
+IVDA.US,D,20250421,000000,2.43,2.5,2.31,2.4,15106,0
+IVDA.US,D,20250422,000000,2.6,2.7863,2.41,2.49,39802,0
+IVDA.US,D,20250423,000000,2.5001,2.635,2.4004,2.47,42775,0
+IVDA.US,D,20250424,000000,2.47,2.94,2.47,2.94,52223,0
+IVDA.US,D,20250425,000000,2.96,3.13,2.5443,2.74,53375,0
+IVDA.US,D,20250428,000000,2.66,2.6846,2.43,2.43,20153,0
+IVDA.US,D,20250429,000000,2.52,2.5532,2.35,2.35,19461,0
+IVDA.US,D,20250430,000000,2.41,2.41,2.12,2.15,252386,0
+IVDA.US,D,20250501,000000,2.16,2.35,2.1,2.24,65690,0
+IVDA.US,D,20250502,000000,2.32,2.43,2.25,2.25,55321,0
+IVDA.US,D,20250505,000000,2.33,2.4635,2.22,2.22,38836,0
+IVDA.US,D,20250506,000000,2.13,2.2699,2.13,2.24,16496,0
+IVDA.US,D,20250507,000000,2.18,2.21,1.99,2.14,83451,0
+IVDA.US,D,20250508,000000,2.15,2.29,2.14,2.25,44689,0
+IVDA.US,D,20250509,000000,2.35,2.3646,2.15,2.33,37107,0
+IVDA.US,D,20250512,000000,2.33,2.38,2.1201,2.21,104388,0
+IVDA.US,D,20250513,000000,2.17,2.31,2.1,2.11,47962,0
+IVDA.US,D,20250514,000000,2.15,2.1747,1.905,1.93,97229,0
+IVDA.US,D,20250515,000000,1.93,1.9835,1.93,1.95,25130,0
+IVDA.US,D,20250516,000000,1.95,1.99,1.86,1.92,63165,0
+IVDA.US,D,20250519,000000,1.92,2.1999,1.92,2.05,56489,0
+IVDA.US,D,20250520,000000,2.09,2.25,2.05,2.22,69286,0
+IVDA.US,D,20250521,000000,2.17,2.19,1.961,1.99,64193,0
+IVDA.US,D,20250522,000000,2.015,2.105,2.015,2.07,18207,0
+IVDA.US,D,20250523,000000,2.06,2.12,2.0408,2.06,12255,0
+IVDA.US,D,20250527,000000,2.09,2.0958,2.02,2.08,33344,0
+IVDA.US,D,20250528,000000,2.1702,2.1702,1.98,2.07,31097,0
+IVDA.US,D,20250529,000000,2.02,2.1789,2,2.13,39488,0
+IVDA.US,D,20250530,000000,2.07,2.18,2.05,2.15,41504,0
+IVDA.US,D,20250602,000000,2.2,2.58,2.085,2.52,831664,0
+IVDA.US,D,20250603,000000,2.55,2.7,2.32,2.68,288587,0
+IVDA.US,D,20250604,000000,2.68,2.68,2.375,2.54,224806,0
+IVDA.US,D,20250605,000000,2.55,2.55,2.35,2.35,84242,0
+IVDA.US,D,20250606,000000,2.33,2.5382,2.32,2.4227,257729,0
+IVDA.US,D,20250609,000000,2.36,2.43,2.02,2.08,394353,0
+IVDA.US,D,20250610,000000,2.09,2.15,2.0701,2.1,84989,0
+IVDA.US,D,20250611,000000,2.12,2.12,1.96,1.971278,102455,0
+IVDA.US,D,20250612,000000,2,2,1.91,1.97,48304,0
+IVDA.US,D,20250613,000000,1.93,1.98,1.87,1.96,74526,0
+IVDA.US,D,20250616,000000,1.91,2.09,1.9,2.06,100190,0
+IVDA.US,D,20250617,000000,2.04,2.04,1.9,1.9,19763,0
+IVDA.US,D,20250618,000000,1.9,1.962745,1.8101,1.85,85930,0
+IVDA.US,D,20250620,000000,1.82,1.8396,1.72,1.78,59490,0
+IVDA.US,D,20250623,000000,1.83,1.83,1.71,1.78,37432,0
+IVDA.US,D,20250624,000000,1.795,2.09,1.795,2.01,322139,0
+IVDA.US,D,20250625,000000,1.96,2,1.82,1.84,29858,0
+IVDA.US,D,20250626,000000,1.83,1.95,1.7801,1.81,49163,0
+IVDA.US,D,20250627,000000,1.8,1.96,1.76,1.9,91441,0
+IVDA.US,D,20250630,000000,1.86,2.1295,1.86,2.03,127707,0
+IVDA.US,D,20250701,000000,2.01,2.1712,2.01,2.05,69511,0
+IVDA.US,D,20250702,000000,2.05,2.2,2.05,2.11,57923,0
+IVDA.US,D,20250703,000000,2.1001,2.1477,2.0516,2.1,12078,0
+IVDA.US,D,20250707,000000,2.19,2.4,2.12,2.36,160704,0
+IVDA.US,D,20250708,000000,2.37,2.44,2.2301,2.27,70379,0
+IVDA.US,D,20250709,000000,2.29,2.3,2.1501,2.2,40417,0
+IVDA.US,D,20250710,000000,2.14,2.18,2.06,2.13,66449,0
+IVDA.US,D,20250711,000000,2.1183,2.2,2.02,2.186,55242,0
+IVDA.US,D,20250714,000000,2.24,2.57,2.2279,2.39,186182,0
+IVDA.US,D,20250715,000000,2.38,2.43,2.22,2.34,263402,0
+IVDA.US,D,20250716,000000,2.34,2.44,2.26,2.44,57805,0
+IVDA.US,D,20250717,000000,2.42,2.58,2.3408,2.47,115056,0
+IVDA.US,D,20250718,000000,2.52,2.5369,2.22,2.24,107036,0
+IVDA.US,D,20250721,000000,2.29,2.53,2.1202,2.2,69366,0
+IVDA.US,D,20250722,000000,2.18,2.306,2.12,2.3,55717,0
+IVDA.US,D,20250723,000000,2.3,2.31,2.2,2.23,22822,0
+IVDA.US,D,20250724,000000,2.21,2.2385,2.1,2.11,53107,0
+IVDA.US,D,20250725,000000,2.13,2.16,2.0301,2.05,21118,0
+IVDA.US,D,20250728,000000,2.11,2.2044,2.1,2.12,35191,0
+IVDA.US,D,20250729,000000,2.115,2.24,2.08,2.18,107047,0
+IVDA.US,D,20250730,000000,2.18,2.18,2.0101,2.07,41117,0
+IVDA.US,D,20250731,000000,2.05,2.07,1.86,1.91,91933,0
+IVDA.US,D,20250801,000000,1.88,1.91,1.81,1.88,19948,0
+IVDA.US,D,20250804,000000,1.9,2.04,1.85,2.02,41427,0
+IVDA.US,D,20250805,000000,2,2,1.88,1.88,44319,0
+IVDA.US,D,20250806,000000,1.92,1.92,1.84,1.8806,15544,0
+IVDA.US,D,20250807,000000,1.8877,1.92,1.82,1.885,15633,0
+IVDA.US,D,20250808,000000,1.8782,1.88,1.8,1.8152,27773,0
+IVDA.US,D,20250811,000000,1.82,1.8502,1.72,1.76,28334,0
+IVDA.US,D,20250812,000000,1.77,1.85,1.74,1.794,24132,0
+IVDA.US,D,20250813,000000,1.82,1.87,1.76,1.82,29611,0
+IVDA.US,D,20250814,000000,1.8,1.84,1.75,1.82,31488,0
+IVDA.US,D,20250815,000000,1.74,1.8015,1.66,1.7,75902,0
+IVDA.US,D,20250818,000000,1.7,1.8928,1.6701,1.775,124916,0
+IVDA.US,D,20250819,000000,1.61,1.69,1.45,1.52,2423226,0
+IVDA.US,D,20250820,000000,1.57,1.57,1.4501,1.49,119233,0
+IVDA.US,D,20250821,000000,1.48,1.5,1.42,1.49,65260,0
+IVDA.US,D,20250822,000000,1.51,1.9,1.5093,1.68,933187,0
+IVDA.US,D,20250825,000000,1.68,1.7433,1.6,1.62,103019,0
+IVDA.US,D,20250826,000000,1.62,1.6736,1.5703,1.615,50118,0
+IVDA.US,D,20250827,000000,1.65,1.66,1.5939,1.63,62716,0
+IVDA.US,D,20250828,000000,1.65,1.6598,1.62,1.62,20093,0
+IVDA.US,D,20250829,000000,1.63,1.6699,1.58,1.6043,48329,0
+IVDA.US,D,20250902,000000,1.63,1.68,1.51,1.54,66208,0
+IVDA.US,D,20250903,000000,1.55,1.56,1.44,1.5,162541,0
+IVDA.US,D,20250904,000000,1.48,1.49,1.45,1.47,33894,0
+IVDA.US,D,20250905,000000,1.47,1.51,1.47,1.48,24695,0
+IVDA.US,D,20250908,000000,1.48,1.62,1.45,1.54,321447,0
+IVDA.US,D,20250909,000000,1.54,1.5704,1.36,1.46,177647,0
+IVDA.US,D,20250910,000000,1.5,1.6199,1.4748,1.485,254908,0
+IVDA.US,D,20250911,000000,1.48,1.5999,1.48,1.51,248464,0
+IVDA.US,D,20250912,000000,1.55,1.55,1.42,1.45,135675,0
+IVDA.US,D,20250915,000000,1.47,1.4997,1.398,1.44,71793,0
+IVDA.US,D,20250916,000000,1.46,1.48,1.4301,1.48,46348,0
+IVDA.US,D,20250917,000000,1.49,1.5399,1.4601,1.49,78508,0
+IVDA.US,D,20250918,000000,1.49,1.6232,1.49,1.55,110531,0
+IVDA.US,D,20250919,000000,1.56,1.6084,1.52,1.54,91208,0
+IVDA.US,D,20250922,000000,1.52,1.5699,1.48,1.54,69396,0
+IVDA.US,D,20250923,000000,1.57,1.57,1.49,1.51,100709,0
+IVDA.US,D,20250924,000000,1.36,1.41,1.21,1.35,12076649,0
+IVDA.US,D,20250925,000000,1.26,1.39,1.26,1.32,502124,0
+IVDA.US,D,20250926,000000,1.3,1.3,1.15,1.2,478683,0
+IVDA.US,D,20250929,000000,1.28,1.37,1.28,1.335,1199013,0
+IVDA.US,D,20250930,000000,1.34,1.3478,1.27,1.34,309781,0
+IVDA.US,D,20251001,000000,1.37,1.4,1.33,1.36,1724729,0
+IVDA.US,D,20251002,000000,1.72,2.24,1.71,2.03,86583303,0
+IVDA.US,D,20251003,000000,1.98,2.145,1.81,1.9,3265115,0
+IVDA.US,D,20251006,000000,1.78,1.78,1.46,1.55,2466891,0
+IVDA.US,D,20251007,000000,1.59,1.6499,1.5,1.55,859845,0
+IVDA.US,D,20251008,000000,1.52,1.5973,1.46,1.49,577114,0
+IVDA.US,D,20251009,000000,1.5,1.5,1.36,1.41,626767,0
+IVDA.US,D,20251010,000000,1.4,1.4402,1.27,1.3,695002,0
+IVDA.US,D,20251013,000000,1.33,1.39,1.25,1.31,571974,0
+IVDA.US,D,20251014,000000,1.25,1.39,1.23,1.38,488631,0
+IVDA.US,D,20251015,000000,1.41,1.44,1.33,1.38,426868,0
+IVDA.US,D,20251016,000000,1.37,1.3992,1.18,1.22,478327,0
+IVDA.US,D,20251017,000000,1.25,1.3399,1.23,1.25,320910,0
+IVDA.US,D,20251020,000000,1.25,1.2995,1.2,1.29,229884,0
+IVDA.US,D,20251021,000000,1.29,1.34,1.26,1.28,279594,0
+IVDA.US,D,20251022,000000,1.29,1.3027,1.18,1.24,308751,0
+IVDA.US,D,20251023,000000,1.24,1.28,1.2,1.25,203839,0
+IVDA.US,D,20251024,000000,1.27,1.4,1.25,1.33,746162,0
+IVDA.US,D,20251027,000000,1.4,1.4,1.32,1.35,292470,0
+IVDA.US,D,20251028,000000,1.33,1.3499,1.28,1.29,163601,0
+IVDA.US,D,20251029,000000,1.3,1.3465,1.29,1.33,218186,0
+IVDA.US,D,20251030,000000,1.32,1.32,1.2,1.24,268559,0
+IVDA.US,D,20251031,000000,1.26,1.3228,1.24,1.29,145365,0
+IVDA.US,D,20251103,000000,1.25,1.2799,1.22,1.25,194290,0
+IVDA.US,D,20251104,000000,1.22,1.24,1.11,1.13,396161,0
+IVDA.US,D,20251105,000000,1.08,1.08,0.8902,0.94,603228,0
+IVDA.US,D,20251106,000000,0.95,0.9572,0.7112,0.8502,345254,0
+IVDA.US,D,20251107,000000,0.8162,0.9101,0.8162,0.88,164263,0
+IVDA.US,D,20251110,000000,0.91,0.93,0.8399,0.895,119062,0
+IVDA.US,D,20251111,000000,0.8832,0.89,0.822101,0.8415,106554,0
+IVDA.US,D,20251112,000000,0.89,0.9,0.82,0.8577,60760,0
+IVDA.US,D,20251113,000000,0.86,0.8999,0.7903,0.844,124446,0
+IVDA.US,D,20251114,000000,0.79,0.83,0.768,0.7913,90674,0
+IVDA.US,D,20251117,000000,0.81,0.82,0.7252,0.7698,112704,0
+IVDA.US,D,20251118,000000,0.7358,0.759899,0.713,0.73,119032,0
+IVDA.US,D,20251119,000000,0.73,0.77,0.6106,0.7075,175085,0
+IVDA.US,D,20251120,000000,0.76,0.76,0.65,0.6505,107536,0
+IVDA.US,D,20251121,000000,1.02,1.18,0.806,0.876,167707619,0
+IVDA.US,D,20251124,000000,0.89,0.9172,0.802,0.8767,3370186,0
+IVDA.US,D,20251125,000000,0.8108,0.94,0.806,0.9022,811828,0
+IVDA.US,D,20251126,000000,0.9458,1.12,0.915,1.05,3066985,0
+IVDA.US,D,20251128,000000,1.06,1.12,1.01,1.12,663839,0
+IVDA.US,D,20251201,000000,1.12,1.52,1.12,1.38,6417271,0
+IVDA.US,D,20251202,000000,1.32,1.375,1.13,1.17,802316,0
+IVDA.US,D,20251203,000000,1.17,1.2,1.1,1.15,371632,0
+IVDA.US,D,20251204,000000,1.13,1.3712,1.11,1.32,924837,0
+IVDA.US,D,20251205,000000,1.3,1.3035,1.17,1.19,271606,0
+IVDA.US,D,20251208,000000,1.22,1.2625,1.1101,1.16,205783,0
+IVDA.US,D,20251209,000000,1.16,1.222,1.14,1.17,122926,0
+IVDA.US,D,20251210,000000,1.13,1.1767,1.12,1.12,143256,0
+IVDA.US,D,20251211,000000,1.12,1.165,1.06,1.08,180905,0
+IVDA.US,D,20251212,000000,1.05,1.1,1.03,1.04,183164,0
+IVDA.US,D,20251215,000000,1.03,1.032,0.8616,0.8976,292234,0
+IVDA.US,D,20251216,000000,0.871,0.9736,0.87,0.972,124419,0
+IVDA.US,D,20251217,000000,0.97,1.04,0.8805,0.8806,93453,0
+IVDA.US,D,20251218,000000,0.8806,0.9795,0.8806,0.8806,50608,0
+IVDA.US,D,20251219,000000,0.8996,0.9696,0.8855,0.9589,170805,0
+IVDA.US,D,20251222,000000,0.9585,0.96,0.9242,0.9385,59138,0
+IVDA.US,D,20251223,000000,0.94,0.94,0.8607,0.8796,77963,0
+IVDA.US,D,20251224,000000,0.86,0.8748,0.8401,0.8605,50058,0
+IVDA.US,D,20251226,000000,0.8619,0.9169,0.8511,0.8948,67091,0
+IVDA.US,D,20251229,000000,0.8908,0.895099,0.814,0.816,195090,0
+IVDA.US,D,20251230,000000,0.8201,0.87,0.8141,0.8388,111344,0
+IVDA.US,D,20251231,000000,0.8903,0.8903,0.8,0.84,153124,0
+IVDA.US,D,20260102,000000,0.8397,0.87,0.8002,0.87,106602,0
+IVDA.US,D,20260105,000000,0.89,0.96,0.8701,0.919,143687,0
+IVDA.US,D,20260106,000000,0.95,1.05,0.91,1.01,211093,0
+IVDA.US,D,20260107,000000,1.05,1.12,1.02,1.07,255982,0
+IVDA.US,D,20260108,000000,1.09,1.09,1,1.01,131036,0
+IVDA.US,D,20260109,000000,1,1,0.9418,0.9437,109611,0
+IVDA.US,D,20260112,000000,0.9486,0.972,0.9,0.9053,133028,0
+IVDA.US,D,20260113,000000,0.93,0.97,0.9119,0.968,78830,0
+IVDA.US,D,20260114,000000,0.96,1.034,0.96,0.985,71545,0
+IVDA.US,D,20260115,000000,0.981,1.13,0.981,1.08,226103,0
+IVDA.US,D,20260116,000000,1.08,1.13,1.01,1.03,267766,0
+IVDA.US,D,20260120,000000,1.03,1.07,1,1.01,88772,0
+IVDA.US,D,20260121,000000,1.02,1.0291,0.93,0.9951,99486,0
+IVDA.US,D,20260122,000000,0.9945,0.9999,0.8235,0.8787,352892,0
+IVDA.US,D,20260123,000000,0.8787,0.891,0.8313,0.869,186171,0
+IVDA.US,D,20260126,000000,0.88,0.88,0.76,0.7615,428425,0
+IVDA.US,D,20260127,000000,0.79,0.7937,0.74,0.7705,177284,0
+IVDA.US,D,20260128,000000,0.87,0.92,0.792,0.92,339712,0
+IVDA.US,D,20260129,000000,0.96,0.96,0.8802,0.91,63594,0
+IVDA.US,D,20260130,000000,0.8909,0.9233,0.8529,0.88,97984,0
+IVDA.US,D,20260202,000000,0.882,0.949,0.882,0.949,301457,0
+IVDA.US,D,20260203,000000,0.8,0.8,0.5001,0.5802,1372795,0
+IVDA.US,D,20260204,000000,0.5782,0.5798,0.524,0.5603,249301,0
+IVDA.US,D,20260205,000000,0.56,0.70505,0.4306,0.4307,892607,0
+IVDA.US,D,20260206,000000,0.455,0.526526,0.45,0.457,274343,0
+IVDA.US,D,20260209,000000,0.46,0.46,0.357,0.377,1593808,0
+IVDA.US,D,20260210,000000,0.2561,0.2627,0.2222,0.2464,7802564,0
+IVDA.US,D,20260211,000000,0.241,0.2745,0.2356,0.2577,5800651,0
+IVDA.US,D,20260212,000000,0.26,0.3088,0.24,0.29,10741379,0
+IVDA.US,D,20260213,000000,0.405,0.42,0.32,0.337,202347125,0
+IVDA.US,D,20260217,000000,0.3126,0.34,0.2485,0.3386,7238259,0
+IVDA.US,D,20260218,000000,0.3141,0.38,0.304701,0.3601,4088810,0
diff --git a/daily/us/nasdaq stocks/2/ivsi.us.txt b/daily/us/nasdaq stocks/2/ivsi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f6029d66efd83b9ab155e79a2846dd21a1d100ca
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ivsi.us.txt	
@@ -0,0 +1,41 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IVSI.US,D,20251212,000000,25.48,25.48,25.3553,25.3553,1568,0
+IVSI.US,D,20251215,000000,25.55,25.55,25.5,25.545,82564,0
+IVSI.US,D,20251216,000000,25.51,25.51,25.421,25.421,201,0
+IVSI.US,D,20251217,000000,25.2988,25.32,25.1962,25.1962,4396,0
+IVSI.US,D,20251218,000000,25.41,25.49,25.35,25.3523,10082,0
+IVSI.US,D,20251222,000000,25.53,25.58,25.5175,25.535,1438,0
+IVSI.US,D,20251223,000000,25.676,25.75,25.676,25.715,1164,0
+IVSI.US,D,20251224,000000,25.83,25.84,25.7462,25.7462,2950,0
+IVSI.US,D,20251226,000000,25.75,25.85,25.75,25.7654,411,0
+IVSI.US,D,20251229,000000,25.81,25.83,25.7162,25.7162,3540,0
+IVSI.US,D,20251230,000000,25.87,25.9,25.8551,25.8551,3817,0
+IVSI.US,D,20251231,000000,25.85,25.85,25.7024,25.7088,3649,0
+IVSI.US,D,20260102,000000,25.8688,25.8838,25.8688,25.8838,150,0
+IVSI.US,D,20260105,000000,26.04,26.2,26.0291,26.085,7323,0
+IVSI.US,D,20260106,000000,26.2325,26.2793,26.215,26.2245,3852,0
+IVSI.US,D,20260107,000000,26.18,26.18,26.1074,26.1074,1977,0
+IVSI.US,D,20260108,000000,26.12,26.12,26.044,26.12,3004,0
+IVSI.US,D,20260109,000000,26.25,26.36,26.21,26.315,3963,0
+IVSI.US,D,20260112,000000,26.4299,26.47,26.405,26.4149,17928,0
+IVSI.US,D,20260113,000000,26.44,26.44,26.2854,26.2854,228,0
+IVSI.US,D,20260114,000000,26.44,26.44,26.4238,26.4238,461,0
+IVSI.US,D,20260115,000000,26.4925,26.5578,26.4889,26.4889,600,0
+IVSI.US,D,20260116,000000,26.505,26.55,26.4017,26.52,4618,0
+IVSI.US,D,20260120,000000,26.12,26.14,26.0802,26.0802,504,0
+IVSI.US,D,20260121,000000,26.24,26.54,26.185,26.3906,1206,0
+IVSI.US,D,20260122,000000,26.4642,26.56,26.4635,26.4635,2328,0
+IVSI.US,D,20260123,000000,26.39,26.66,26.39,26.6101,1891,0
+IVSI.US,D,20260126,000000,26.79,26.79,26.7234,26.7234,364,0
+IVSI.US,D,20260127,000000,27.12,27.22,27.1199,27.1953,940,0
+IVSI.US,D,20260128,000000,27.05,27.05,26.8335,26.8335,2791,0
+IVSI.US,D,20260129,000000,27.01,27.1062,26.89,27.1062,730,0
+IVSI.US,D,20260130,000000,26.99,26.99,26.9746,26.9746,486,0
+IVSI.US,D,20260202,000000,26.86,27.0202,26.86,27.0202,13368,0
+IVSI.US,D,20260203,000000,27.07,27.07,27.0695,27.0695,1030,0
+IVSI.US,D,20260204,000000,27.4596,27.47,27.3447,27.3447,2865,0
+IVSI.US,D,20260205,000000,27.26,27.26,27.0675,27.0675,150,0
+IVSI.US,D,20260209,000000,27.9,27.91,27.85,27.85,389,0
+IVSI.US,D,20260212,000000,28.14,28.14,27.9869,27.9869,13509,0
+IVSI.US,D,20260217,000000,27.8,28.0573,27.8,28.0573,662,0
+IVSI.US,D,20260218,000000,28.15,28.15,28.1096,28.1378,4911,0
diff --git a/daily/us/nasdaq stocks/2/jbio.us.txt b/daily/us/nasdaq stocks/2/jbio.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dc4c5416da68fb583e89e218e6abbecb9a5f7122
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/jbio.us.txt	
@@ -0,0 +1,1165 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JBIO.US,D,20210630,000000,102.388,107.617,83.4828,83.4828,309355.408458769,0
+JBIO.US,D,20210701,000000,78.3269,78.6194,66.0037,70.9769,93372.29396674247,0
+JBIO.US,D,20210702,000000,68.9657,73.0978,64.2851,72.9149,51236.4041305749,0
+JBIO.US,D,20210706,000000,66.9545,73.1343,65.8212,69.0022,26419.330637481275,0
+JBIO.US,D,20210707,000000,69.8067,72.0373,61.9082,62.7858,10437.23266303112,0
+JBIO.US,D,20210708,000000,61.25,61.2866,55.0701,56.734,6719.689802337175,0
+JBIO.US,D,20210709,000000,58.4709,58.5623,54.9239,54.997,7287.9591906351025,0
+JBIO.US,D,20210712,000000,54.8507,57.5933,54.8507,57.0082,15274.085728875887,0
+JBIO.US,D,20210713,000000,57.7396,58.6903,55.5821,58.2881,9329.134702788964,0
+JBIO.US,D,20210714,000000,57.8127,59.056,55.3627,56.2403,11915.334705259364,0
+JBIO.US,D,20210715,000000,55.6918,55.6918,54.0646,54.1925,9479.542866197944,0
+JBIO.US,D,20210716,000000,53.1321,54.7776,52.6201,54.4485,23016.551042394127,0
+JBIO.US,D,20210719,000000,53.0955,54.997,52.1082,53.7903,53553.51025523723,0
+JBIO.US,D,20210720,000000,53.9731,55.253,51.6694,51.6694,44883.98371634364,0
+JBIO.US,D,20210721,000000,51.6328,53.1387,49.4388,51.7425,7965.889803527575,0
+JBIO.US,D,20210722,000000,52.1082,55.7284,49.9507,52.0351,11158.918378006205,0
+JBIO.US,D,20210723,000000,52.0351,52.1082,49.0731,52.0351,9903.693887011264,0
+JBIO.US,D,20210726,000000,52.1082,53.0224,49.4022,50.4627,13929.436747999609,0
+JBIO.US,D,20210727,000000,50.9746,52.1082,46.7913,46.7913,7166.538782355853,0
+JBIO.US,D,20210728,000000,47.1716,48.4515,42.8567,48.4515,15658.310219038825,0
+JBIO.US,D,20210729,000000,48.0858,49.9507,46.2209,47.8299,17418.085730923885,0
+JBIO.US,D,20210730,000000,47.2448,48.2869,45.9649,46.9888,8579.00817146018,0
+JBIO.US,D,20210802,000000,48.4511,50.4627,45.6724,50.4627,14427.42450357734,0
+JBIO.US,D,20210803,000000,50.2067,50.2067,47.8299,49.256,7481.575517350661,0
+JBIO.US,D,20210804,000000,49.841,50.4627,47.0985,48.9634,14681.20409565649,0
+JBIO.US,D,20210805,000000,48.8537,51.1575,46.0746,48.1955,7761.881640067397,0
+JBIO.US,D,20210806,000000,49.4754,50.5358,47.0619,48.5612,5143.41224981107,0
+JBIO.US,D,20210809,000000,47.4093,49.8045,46.3672,47.5373,7287.9591906351025,0
+JBIO.US,D,20210810,000000,47.3179,47.5373,44.6642,47.5007,9675.346948017632,0
+JBIO.US,D,20210811,000000,47.5373,49.6948,46.7131,47.5373,14018.587768492931,0
+JBIO.US,D,20210812,000000,46.6963,49.7313,46.6963,49.7313,23236.146960971237,0
+JBIO.US,D,20210813,000000,48.4515,48.521,45.709,45.709,9909.710213547625,0
+JBIO.US,D,20210816,000000,44.16,46.294,43.8806,45.709,6410.122455102694,0
+JBIO.US,D,20210817,000000,45.0873,47.5373,43.3687,46.55,18654.98777292173,0
+JBIO.US,D,20210818,000000,48.2153,48.2687,44.5754,46.4403,64112.98373471164,0
+JBIO.US,D,20210819,000000,44.2934,49.0914,44.1366,46.8791,21791.134714692966,0
+JBIO.US,D,20210820,000000,43.8806,47.7933,43.0761,45.2701,23991.19594128431,0
+JBIO.US,D,20210823,000000,44.941,48.5429,42.1254,43.003,19788.518386249405,0
+JBIO.US,D,20210824,000000,43.844,46.6432,43.003,43.8806,80635.73068927009,0
+JBIO.US,D,20210825,000000,43.7343,45.5261,41.6866,44.2463,60714.032711056716,0
+JBIO.US,D,20210826,000000,44.3377,54.8507,44.1731,51.3403,35290.95105411892,0
+JBIO.US,D,20210827,000000,50.3896,66.5522,46.8794,64.3582,32445.77554119706,0
+JBIO.US,D,20210830,000000,65.7478,66.5888,55.9112,61.7254,17129.84899595468,0
+JBIO.US,D,20210831,000000,62.3104,69.4772,57.1182,62.4933,17135.044914326987,0
+JBIO.US,D,20210901,000000,62.1276,68.4903,54.051,66.4791,34200.62860409783,0
+JBIO.US,D,20210902,000000,63.4806,70.6843,63.4806,68.0881,15094.963279725192,0
+JBIO.US,D,20210903,000000,67.3933,83.2634,64.1022,73.0978,41714.47350923442,0
+JBIO.US,D,20210907,000000,74.3776,78.3817,70.209,73.4634,52713.68576463909,0
+JBIO.US,D,20210908,000000,72.659,78.0709,72.0007,75.5843,33841.83676702041,0
+JBIO.US,D,20210909,000000,74.9993,80.4821,72.1836,72.9881,32741.395949642712,0
+JBIO.US,D,20210910,000000,74.0485,79.9724,73.4451,76.4254,38014.43268937352,0
+JBIO.US,D,20210913,000000,75.5843,84.7993,73.6828,82.2396,33394.98778700173,0
+JBIO.US,D,20210914,000000,83.6291,83.6291,72.2201,76.2791,39144.681670045,0
+JBIO.US,D,20210915,000000,79.753,83.5004,74.2313,78.8388,75669.52660289359,0
+JBIO.US,D,20210916,000000,77.9612,80.4478,71.891,77.4493,72889.71027370763,0
+JBIO.US,D,20210917,000000,76.3157,81.0328,70.7209,73.7194,411514.273862476,0
+JBIO.US,D,20210920,000000,73.1343,73.1343,51.1209,54.5948,99264.46540094224,0
+JBIO.US,D,20210921,000000,54.6313,56.6425,52.291,55.6187,50973.32657930319,0
+JBIO.US,D,20210922,000000,55.2896,59.2388,54.1541,57.7761,17620.45307805597,0
+JBIO.US,D,20210923,000000,58.8366,59.7873,56.8985,59.0925,7908.187762656131,0
+JBIO.US,D,20210924,000000,57.5933,61.4694,55.9478,61.0306,16390.38777075853,0
+JBIO.US,D,20210927,000000,65.9306,76.5351,60.9209,75.95,38185.897995659754,0
+JBIO.US,D,20210928,000000,74.2313,80.009,72.5858,76.4985,30020.375538880264,0
+JBIO.US,D,20210929,000000,76.791,77.0653,73.5549,76.5716,12437.661236370546,0
+JBIO.US,D,20210930,000000,76.7545,78.2172,73.8291,76.7179,30079.991865467822,0
+JBIO.US,D,20211001,000000,76.7179,76.7179,71.9642,73.0246,13753.048992729078,0
+JBIO.US,D,20211004,000000,75.0358,75.0358,65.6015,68.5634,27513.755128322613,0
+JBIO.US,D,20211005,000000,69.0388,77.8259,69.0388,76.3522,19027.726548787985,0
+JBIO.US,D,20211006,000000,73.5731,74.341,69.441,69.5142,9418.01225389427,0
+JBIO.US,D,20211007,000000,69.1851,70.5746,62.5299,63.6269,10880.526541005584,0
+JBIO.US,D,20211008,000000,63.1149,74.4873,63.1149,73.4634,10931.391847176621,0
+JBIO.US,D,20211011,000000,72.2201,72.2201,67.6127,68.5269,5619.248984959479,0
+JBIO.US,D,20211012,000000,67.5761,68.7463,59.8239,63.3709,22460.58777655693,0
+JBIO.US,D,20211013,000000,63.2612,68.1612,62.2373,66.7716,13087.151032909323,0
+JBIO.US,D,20211014,000000,67.8321,69.5142,61.25,63.5172,15620.297974104556,0
+JBIO.US,D,20211015,000000,63.0052,63.0052,51.194,51.6694,29214.187783008132,0
+JBIO.US,D,20211018,000000,54.997,79.7164,54.997,61.7619,607057.4658859982,0
+JBIO.US,D,20211019,000000,57.447,60.6649,51.4866,52.1813,57794.47352459442,0
+JBIO.US,D,20211020,000000,52.3642,54.8138,46.0746,48.6343,54316.489847802775,0
+JBIO.US,D,20211021,000000,47.647,47.903,45.1612,47.5739,26277.946963876835,0
+JBIO.US,D,20211022,000000,46.8425,49.0366,45.709,48.4881,18581.42450754534,0
+JBIO.US,D,20211025,000000,48.9634,51.0843,47.2996,50.8649,16952.36736313208,0
+JBIO.US,D,20211026,000000,49.6582,54.6313,49.0366,54.4851,16692.571444516572,0
+JBIO.US,D,20211027,000000,54.7045,56.2403,51.7425,52.2545,11140.869398397128,0
+JBIO.US,D,20211028,000000,51.2672,57.4836,51.2672,57.1545,16676.163281235593,0
+JBIO.US,D,20211029,000000,56.6791,60.2261,51.6843,58.2515,19156.530630543675,0
+JBIO.US,D,20211101,000000,57.5933,62.1276,56.0757,57.2642,13285.142869833144,0
+JBIO.US,D,20211102,000000,57.959,60.6284,54.997,58.1418,11062.930622812473,0
+JBIO.US,D,20211103,000000,58.3246,61.0306,54.7776,60.3724,8339.995926333911,0
+JBIO.US,D,20211104,000000,60.5552,63.1881,59.641,61.9813,8775.359192055903,0
+JBIO.US,D,20211105,000000,61.7254,67.4664,61.6157,67.4664,15832.236749817208,0
+JBIO.US,D,20211108,000000,67.2104,68.6549,64.3238,67.2104,29670.881660995397,0
+JBIO.US,D,20211109,000000,65.9672,65.9672,60.1896,63.4806,9353.473478322418,0
+JBIO.US,D,20211110,000000,62.8224,69.4776,60.2993,69.4776,19796.44899850188,0
+JBIO.US,D,20211111,000000,69.2582,69.2582,62.7493,64.5045,14964.244912253389,0
+JBIO.US,D,20211112,000000,64.2851,80.7769,64.2851,78.7657,27698.620434621647,0
+JBIO.US,D,20211115,000000,70.7209,79.2045,62.1642,63.8463,37357.01228058227,0
+JBIO.US,D,20211116,000000,63.8463,63.8463,50.353,51.2306,37208.79187227742,0
+JBIO.US,D,20211117,000000,51.2306,53.5343,48.5612,51.1209,52087.71433546971,0
+JBIO.US,D,20211118,000000,50.4261,55.1067,48.2321,51.3769,53996.53066382367,0
+JBIO.US,D,20211119,000000,52.291,53.5343,50.6455,52.1813,12391.171440407774,0
+JBIO.US,D,20211122,000000,52.2179,54.7045,50.9563,51.3403,15991.942872418742,0
+JBIO.US,D,20211123,000000,52.2545,54.5582,49.49,52.9493,14487.861238328947,0
+JBIO.US,D,20211124,000000,52.8396,54.3022,52.1448,53.0955,5703.477556468507,0
+JBIO.US,D,20211126,000000,51.8157,52.9127,48.2687,48.3052,5864.824495398138,0
+JBIO.US,D,20211129,000000,50.097,53.1321,48.6343,50.2433,28994.591864431022,0
+JBIO.US,D,20211130,000000,49.256,50.4993,48.1955,50.1336,27247.122475006694,0
+JBIO.US,D,20211201,000000,50.2799,50.6272,48.6709,49.0366,27078.39186260062,0
+JBIO.US,D,20211202,000000,48.3052,50.1884,43.1858,47.7567,41892.228611445025,0
+JBIO.US,D,20211203,000000,48.159,50.3164,43.3321,45.9649,16501.963281069195,0
+JBIO.US,D,20211206,000000,45.7455,45.7455,40.2239,42.0522,34267.0816653858,0
+JBIO.US,D,20211207,000000,42.2351,45.5257,40.8821,41.5403,15907.167362133681,0
+JBIO.US,D,20211208,000000,40.8821,43.2224,38.6515,42.0157,10013.902050381846,0
+JBIO.US,D,20211209,000000,41.7597,42.6922,39.7851,40.7358,7971.632660675919,0
+JBIO.US,D,20211210,000000,40.2239,44.7216,39.1042,44.1731,12188.257154499657,0
+JBIO.US,D,20211213,000000,44.1,45.6724,40.8821,41.7231,21848.289816788376,0
+JBIO.US,D,20211214,000000,41.3209,45.1604,36.7866,38.7978,27373.738801658255,0
+JBIO.US,D,20211215,000000,38.8343,48.5246,38.8343,45.1239,54747.20413392849,0
+JBIO.US,D,20211216,000000,45.453,46.0746,32.985,33.4224,65298.20006237441,0
+JBIO.US,D,20211217,000000,33.4955,35.4701,32.2888,33.9526,73736.09802961817,0
+JBIO.US,D,20211220,000000,34.0075,37.4813,32.9104,35.397,34516.21227786867,0
+JBIO.US,D,20211221,000000,35.9455,36.494,34.7388,34.7388,30518.363294457995,0
+JBIO.US,D,20211222,000000,34.9216,38.359,34.6657,36.8597,35925.12656492878,0
+JBIO.US,D,20211223,000000,36.6769,40.3336,36.6769,37.9567,3871.5061261471346,0
+JBIO.US,D,20211227,000000,37.4082,39.8582,37.1157,38.2493,4740.591841263021,0
+JBIO.US,D,20211228,000000,38.2127,38.7978,36.2929,36.75,13984.951033766924,0
+JBIO.US,D,20211229,000000,34.0443,37.6642,34.0443,37.4082,6383.048985689077,0
+JBIO.US,D,20211230,000000,37.0791,42.0522,37.0791,40.9187,10284.089805741976,0
+JBIO.US,D,20211231,000000,40.1142,43.844,40.1142,43.1127,8569.436742879609,0
+JBIO.US,D,20220103,000000,44.3194,44.3194,38.7246,39.9679,12232.559195358303,0
+JBIO.US,D,20220104,000000,40.8455,40.8455,37.1522,37.5545,12393.3591955119,0
+JBIO.US,D,20220105,000000,36.0918,38.9806,35.1776,38.3955,50894.02045677845,0
+JBIO.US,D,20220106,000000,37.1522,38.3224,36.4026,37.1522,8508.726538739984,0
+JBIO.US,D,20220107,000000,36.6769,38.4321,36.1284,36.6037,5235.297964184555,0
+JBIO.US,D,20220110,000000,36.6037,37.4448,34.3366,36.8597,5339.21633163076,0
+JBIO.US,D,20220111,000000,37.0791,37.7007,35.1045,36.5672,8993.58776369293,0
+JBIO.US,D,20220112,000000,36.1649,36.9328,35.7627,35.909,5798.918372886204,0
+JBIO.US,D,20220113,000000,35.6164,36.8963,34.1903,34.3366,3573.424493209339,0
+JBIO.US,D,20220114,000000,34.0806,36.3478,32.5082,34.7022,7328.432660061519,0
+JBIO.US,D,20220118,000000,33.8246,35.397,32.9104,33.2396,14994.873483711217,0
+JBIO.US,D,20220119,000000,33.0201,33.5321,32.9104,32.9104,3844.1591873455022,0
+JBIO.US,D,20220120,000000,33.7881,33.8246,31.3381,31.7403,10119.18776476813,0
+JBIO.US,D,20220121,000000,30.7896,33.8612,28.303,30.1679,11670.579602984752,0
+JBIO.US,D,20220124,000000,28.5224,33.4224,28.5224,32.1791,5455.7142909257145,0
+JBIO.US,D,20220125,000000,32.2157,34.4463,31.4115,34.1537,5369.844903088588,0
+JBIO.US,D,20220126,000000,34.3731,36.9328,32.8739,35.1776,4569.4000043648,0
+JBIO.US,D,20220127,000000,36.0187,36.6403,34.4828,35.653,4496.110208376424,0
+JBIO.US,D,20220128,000000,35.4336,36.9328,35.0679,36.9328,2644.7224515058942,0
+JBIO.US,D,20220131,000000,36.6769,50.097,35.8541,43.2224,35602.43268706952,0
+JBIO.US,D,20220201,000000,43.259,43.652,38.4687,38.7978,12944.946951140833,0
+JBIO.US,D,20220202,000000,37.2619,38.3955,34.044,34.5194,15948.734709112163,0
+JBIO.US,D,20220203,000000,33.1664,34.4463,33.1664,33.8978,6929.714292333714,0
+JBIO.US,D,20220204,000000,33.4955,36.6403,32.947,35.397,6047.228577205029,0
+JBIO.US,D,20220207,000000,34.0075,39.4925,33.0933,35.141,14743.00817734818,0
+JBIO.US,D,20220208,000000,33.9343,36.494,33.4224,35.141,8544.551028570122,0
+JBIO.US,D,20220209,000000,34.4828,35.6896,34.4097,35.1045,4998.746943550433,0
+JBIO.US,D,20220210,000000,33.8612,35.0679,33.6418,34.3731,9172.983682231641,0
+JBIO.US,D,20220211,000000,35.9455,40.1142,35.397,37.6642,12300.106134198335,0
+JBIO.US,D,20220214,000000,34.9582,36.4575,34.2086,34.556,3296.4000031488,0
+JBIO.US,D,20220215,000000,34.4828,37.591,33.916,37.1157,10674.877561217307,0
+JBIO.US,D,20220216,000000,38.2127,39.4084,33.1664,33.3127,15458.40409639889,0
+JBIO.US,D,20220217,000000,32.8739,33.7515,31.6306,33.0933,8890.763273798793,0
+JBIO.US,D,20220218,000000,31.594,33.0201,30.4604,31.594,15176.730626742075,0
+JBIO.US,D,20220222,000000,31.4112,35.5067,31.4112,35.2873,12906.387767430531,0
+JBIO.US,D,20220223,000000,35.1045,35.8724,32.5082,34.8851,11982.061235935347,0
+JBIO.US,D,20220224,000000,33.3858,35.5799,30.6067,35.5799,6173.571434468571,0
+JBIO.US,D,20220225,000000,36.6037,36.6037,33.3127,34.7388,10336.59592824111,0
+JBIO.US,D,20220228,000000,34.1172,36.6769,34.1172,35.7627,14835.714299885714,0
+JBIO.US,D,20220301,000000,35.2507,37.591,34.8119,35.4701,5248.424494809339,0
+JBIO.US,D,20220302,000000,35.7952,38.0664,33.3675,38.0664,7373.281639696196,0
+JBIO.US,D,20220303,000000,38.2493,41.1746,38.1761,39.9313,7946.473476978416,0
+JBIO.US,D,20220304,000000,39.8948,39.8948,38.5052,39.5291,4472.044902230989,0
+JBIO.US,D,20220307,000000,40.2239,44.6851,40.169,41.0649,13028.62858387383,0
+JBIO.US,D,20220308,000000,40.4799,48.8903,40.4799,45.5627,55753.29801244055,0
+JBIO.US,D,20220309,000000,45.6724,47.6104,44.6851,45.709,13533.726543539984,0
+JBIO.US,D,20220310,000000,44.5388,46.9888,40.7358,43.9537,10197.946948516832,0
+JBIO.US,D,20220311,000000,45.6724,48.7806,40.6993,43.9172,13957.330625577275,0
+JBIO.US,D,20220314,000000,42.8933,47.3545,42.8933,44.356,7559.514292935315,0
+JBIO.US,D,20220315,000000,45.7455,46.3672,43.6246,43.8806,11130.751031040523,0
+JBIO.US,D,20220316,000000,44.2463,45.709,44.0634,44.9776,8450.20408970449,0
+JBIO.US,D,20220317,000000,44.4657,47.0254,44.4657,46.5134,5446.963270509192,0
+JBIO.US,D,20220318,000000,47.2082,53.8451,45.9284,47.3545,99375.7674418649,0
+JBIO.US,D,20220321,000000,47.9761,56.498,47.3545,53.3515,28938.80410927569,0
+JBIO.US,D,20220322,000000,53.0224,56.8985,51.194,56.8985,13807.742870332342,0
+JBIO.US,D,20220323,000000,56.4597,67.2678,56.4597,58.5075,13227.714298349714,0
+JBIO.US,D,20220324,000000,57.959,60.1896,52.1813,57.0448,11169.857153526857,0
+JBIO.US,D,20220325,000000,57.3373,60.6284,56.35,58.2149,6269.559189662303,0
+JBIO.US,D,20220328,000000,56.7522,59.2388,55.6918,55.7284,4661.559188126303,0
+JBIO.US,D,20220329,000000,55.5455,65.6015,55.1799,62.0545,10749.534704145764,0
+JBIO.US,D,20220330,000000,62.5664,72.1104,62.5664,65.6015,19385.697977701355,0
+JBIO.US,D,20220331,000000,65.8209,68.9108,65.8209,67.0276,9637.061233695347,0
+JBIO.US,D,20220401,000000,67.4299,68.4903,56.094,58.1418,93882.0409060049,0
+JBIO.US,D,20220404,000000,57.5201,59.6045,56.2037,59.0925,25776.67757564291,0
+JBIO.US,D,20220405,000000,58.7634,60.9575,56.3866,60.9575,17817.62450681574,0
+JBIO.US,D,20220406,000000,59.2388,60.9575,56.9351,59.3485,24045.342880111544,0
+JBIO.US,D,20220407,000000,59.5679,60.9575,56.9351,60.2261,25370.575534438663,0
+JBIO.US,D,20220408,000000,59.9336,60.9209,59.5679,60.9209,5227.367351932082,0
+JBIO.US,D,20220411,000000,60.3724,60.9575,58.9463,60.6649,10689.097969394155,0
+JBIO.US,D,20220412,000000,61.8351,61.8351,57.8858,60.7746,17280.80409813969,0
+JBIO.US,D,20220413,000000,61.5425,62.4933,60.0981,61.8351,8991.126539200784,0
+JBIO.US,D,20220414,000000,62.2007,63.3709,59.7873,61.5791,7176.930619100473,0
+JBIO.US,D,20220418,000000,60.4821,61.3231,59.0194,60.4821,5364.648984716278,0
+JBIO.US,D,20220419,000000,62.3104,62.3104,60.8295,61.3963,2600.6938800352655,0
+JBIO.US,D,20220420,000000,62.859,62.859,60.4455,61.3597,15026.048993945078,0
+JBIO.US,D,20220421,000000,63.0772,63.0772,53.8269,54.5582,6507.751026624523,0
+JBIO.US,D,20220422,000000,54.6313,56.9716,50.3896,51.9254,12469.930624156474,0
+JBIO.US,D,20220425,000000,51.45,54.6862,50.353,53.7903,7532.7142929097145,0
+JBIO.US,D,20220426,000000,52.5836,55.8746,49.5485,51.2306,14608.734707832164,0
+JBIO.US,D,20220427,000000,49.256,52.547,49.256,51.2672,27829.338802093454,0
+JBIO.US,D,20220428,000000,52.0716,52.9493,48.013,50.9381,9413.363274297992,0
+JBIO.US,D,20220429,000000,50.2799,52.2179,43.9537,46.6231,15020.306136796735,0
+JBIO.US,D,20220502,000000,45.7455,47.8299,43.7709,47.8299,24728.742880764345,0
+JBIO.US,D,20220503,000000,46.2575,48.7257,44.9776,47.5373,7088.326537383184,0
+JBIO.US,D,20220504,000000,48.1955,48.6251,45.9649,48.0127,21842.82042902805,0
+JBIO.US,D,20220505,000000,46.7328,47.5373,41.65,42.3448,25822.893902217667,0
+JBIO.US,D,20220506,000000,41.9425,41.9425,38.4504,39.4925,16139.069403171527,0
+JBIO.US,D,20220509,000000,40.809,41.9791,40.2239,41.5403,38722.99187372382,0
+JBIO.US,D,20220510,000000,42.4179,45.709,40.7358,42.6739,39610.67350722481,0
+JBIO.US,D,20220511,000000,41.7597,42.3813,40.2239,41.7597,16789.106138486335,0
+JBIO.US,D,20220512,000000,40.9187,45.9284,40.9187,43.1493,7794.42449724134,0
+JBIO.US,D,20220513,000000,43.6246,50.7187,43.6246,47.7933,12493.448991525878,0
+JBIO.US,D,20220516,000000,46.2209,47.0619,41.7597,42.4179,7017.497965886955,0
+JBIO.US,D,20220517,000000,42.9299,44.941,41.6866,44.7948,31047.253090881568,0
+JBIO.US,D,20220518,000000,43.7343,47.0802,43.1493,43.259,16116.64491335419,0
+JBIO.US,D,20220519,000000,43.2224,49.2194,43.1493,46.6963,11884.159195025504,0
+JBIO.US,D,20220520,000000,47.391,48.4515,46.4403,48.1224,5829.000005568,0
+JBIO.US,D,20220523,000000,49,52.4007,44.2828,45.7821,22554.38777664653,0
+JBIO.US,D,20220524,000000,45.0873,46.2757,42.8201,43.7343,21372.17961225195,0
+JBIO.US,D,20220525,000000,47.1716,47.1716,44.7948,45.5261,8598.424498009339,0
+JBIO.US,D,20220526,000000,46.422,46.6597,45.1239,45.2336,9995.579601384752,0
+JBIO.US,D,20220527,000000,45.709,47.647,45.0142,46.4769,11674.681643804995,0
+JBIO.US,D,20220531,000000,49.1097,50.3164,44.1,44.4291,18170.126547968786,0
+JBIO.US,D,20220601,000000,44.4291,44.8313,41.4306,44.3194,14589.04491189499,0
+JBIO.US,D,20220602,000000,44.1,45.4347,42.491,45.3799,11678.23674584921,0
+JBIO.US,D,20220603,000000,44.8313,47.8847,44.5022,45.453,10660.110214264427,0
+JBIO.US,D,20220606,000000,46.3672,46.3672,43.1127,43.8806,19610.489814650777,0
+JBIO.US,D,20220607,000000,44.3377,45.2153,43.7526,44.8679,15055.310218462824,0
+JBIO.US,D,20220608,000000,43.9537,46.7146,43.9537,45.6724,16852.551036506124,0
+JBIO.US,D,20220609,000000,45.3433,49.0731,45.1056,46.806,9224.942865954743,0
+JBIO.US,D,20220610,000000,45.709,45.8369,41.2478,45.0142,18502.118385020603,0
+JBIO.US,D,20220613,000000,43.4052,44.8679,41.3943,41.7231,28973.808190941778,0
+JBIO.US,D,20220614,000000,41.6866,42.9664,40.6993,42.2168,19244.314304096915,0
+JBIO.US,D,20220615,000000,41.7049,45.8552,41.4672,44.9776,24602.946962276834,0
+JBIO.US,D,20220616,000000,44.6485,44.8313,43.4235,44.6485,15821.571443684572,0
+JBIO.US,D,20220617,000000,44.6485,48.8172,43.4418,44.5388,27067.179617691952,0
+JBIO.US,D,20220621,000000,41.7597,45.2701,41.7231,44.8313,27357.330638377276,0
+JBIO.US,D,20220622,000000,45.0507,53.0224,44.8679,49.3657,27810.742883708343,0
+JBIO.US,D,20220623,000000,49.9873,50.8284,47.391,49.6948,17319.089812461974,0
+JBIO.US,D,20220624,000000,49.7313,61.9813,47.903,60.5187,157351.00423193807,0
+JBIO.US,D,20220627,000000,60.6284,61.2866,54.8873,55.3993,28258.41227189107,0
+JBIO.US,D,20220628,000000,55.7284,57.959,51.9619,54.741,12689.526542733585,0
+JBIO.US,D,20220629,000000,54.156,57.2276,49.3657,56.5328,12545.40817524898,0
+JBIO.US,D,20220630,000000,55.3993,62.859,53.3881,57.1545,17751.444914915788,0
+JBIO.US,D,20220701,000000,57.5567,62.1642,57.5567,61.9082,9393.126539584784,0
+JBIO.US,D,20220705,000000,60.8478,63.9194,56.3134,56.4597,28985.8408440145,0
+JBIO.US,D,20220706,000000,56.094,57.3007,55.6918,56.35,8588.853069428767,0
+JBIO.US,D,20220707,000000,56.9716,59.2388,55.2896,56.6425,29368.97145662537,0
+JBIO.US,D,20220708,000000,56.6791,65.8209,55.8381,64.2851,14702.808177309782,0
+JBIO.US,D,20220711,000000,64.3948,67.0638,56.35,57.8127,12819.971440817371,0
+JBIO.US,D,20220712,000000,57.447,57.447,52.2545,55.0701,7133.722455793894,0
+JBIO.US,D,20220713,000000,53.7537,56.4231,52.9127,55.8746,16329.40409723089,0
+JBIO.US,D,20220714,000000,54.5948,67.3267,54.1194,62.5299,18937.20818135458,0
+JBIO.US,D,20220715,000000,64.5045,67.247,63.3709,65.8209,16041.167362261682,0
+JBIO.US,D,20220718,000000,60.7381,64.7604,55.1799,57.6299,83469.42048789524,0
+JBIO.US,D,20220719,000000,57.3739,60.7381,56.9351,59.3851,24361.200023270398,0
+JBIO.US,D,20220720,000000,58.6172,65.053,58.4343,64.6142,58529.55923958231,0
+JBIO.US,D,20220721,000000,65.0713,69.5873,63.0784,67.3201,63260.85312165277,0
+JBIO.US,D,20220722,000000,66.5522,69.1119,65.0896,66.1866,42058.49799935895,0
+JBIO.US,D,20220725,000000,67.6493,77.4858,67.4664,69.5507,117222.92664258639,0
+JBIO.US,D,20220726,000000,68.1978,71.4522,63.8463,69.5873,51771.58372292285,0
+JBIO.US,D,20220727,000000,69.7701,79.3142,69.7701,74.0485,81527.51436359133,0
+JBIO.US,D,20220728,000000,73.0612,79.0948,72.2567,76.0963,36405.61227967347,0
+JBIO.US,D,20220729,000000,76.0231,81.7642,74.1688,81.3619,92692.44906813388,0
+JBIO.US,D,20220801,000000,81.3619,88.2,79.0582,83.8119,56989.92658505039,0
+JBIO.US,D,20220802,000000,84.1045,84.8724,81.8373,83.9948,29934.506151043133,0
+JBIO.US,D,20220803,000000,85.5306,90.8694,82.1664,86.5545,15949.555117276213,0
+JBIO.US,D,20220804,000000,86.4082,101.766,86.4082,91.3082,33871.918399702205,0
+JBIO.US,D,20220805,000000,89.8455,96.7933,89.4067,91.4179,28493.322476197096,0
+JBIO.US,D,20220808,000000,91.2716,97.1224,87.0299,90.5037,11092.191847330221,0
+JBIO.US,D,20220809,000000,89.0045,90.9791,82.6052,89.4433,15787.661239570549,0
+JBIO.US,D,20220810,000000,91.9664,91.9664,85.4209,88.8582,18175.04899695308,0
+JBIO.US,D,20220811,000000,88.7119,90.3209,85.7866,87.2493,8937.253069761568,0
+JBIO.US,D,20220812,000000,88.5657,96.2448,87.8288,94.3067,9794.03266241672,0
+JBIO.US,D,20220815,000000,92.2224,97.4881,92.2224,93.3925,13454.967359791282,0
+JBIO.US,D,20220816,000000,89.553,89.7724,80.1552,81.3985,33437.10207275625,0
+JBIO.US,D,20220817,000000,80.8866,87.2858,79.4604,80.4478,18128.285731602286,0
+JBIO.US,D,20220818,000000,79.2776,82.1481,75.694,80.1187,13632.448992613878,0
+JBIO.US,D,20220819,000000,79.1313,80.594,75.9683,77.9978,10779.61633682756,0
+JBIO.US,D,20220822,000000,76.1328,79.3507,68.3806,69.8433,15674.444912931789,0
+JBIO.US,D,20220823,000000,69.0754,72.3664,68.7828,70.8306,10036.053070811167,0
+JBIO.US,D,20220824,000000,70.2455,75.3649,70.2455,72.7687,29951.187783712132,0
+JBIO.US,D,20220825,000000,73.6097,81.4716,73.1343,75.9134,12523.80409359569,0
+JBIO.US,D,20220826,000000,76.2791,80.0638,73.4269,75.4746,32141.40411233489,0
+JBIO.US,D,20220829,000000,74.853,78.3634,70.8306,75.7672,26153.791861717422,0
+JBIO.US,D,20220830,000000,74.9627,77.3396,70.3552,72.0739,16590.56736278648,0
+JBIO.US,D,20220831,000000,72.0739,76.791,71.4522,72.5127,21915.56328624039,0
+JBIO.US,D,20220901,000000,71.9276,73.756,71.1231,72.9149,7739.183680862041,0
+JBIO.US,D,20220902,000000,73.8657,73.8657,70.3918,71.306,5884.78776072333,0
+JBIO.US,D,20220906,000000,69.4776,73.5366,64.2119,65.0896,13738.82858455223,0
+JBIO.US,D,20220907,000000,65.0164,68.6366,61.4328,67.6127,12242.677562714907,0
+JBIO.US,D,20220908,000000,66.406,68.1608,64.541,66.406,4419.265310343837,0
+JBIO.US,D,20220909,000000,63.9925,68.5634,62.3836,63.8828,6940.926537242383,0
+JBIO.US,D,20220912,000000,64.2119,71.8545,60.7746,66.991,10245.804091419692,0
+JBIO.US,D,20220913,000000,66.9179,71.2328,62.6578,64.0291,8694.138783815053,0
+JBIO.US,D,20220914,000000,64.3216,71.2694,61.25,69.3679,9640.342866351544,0
+JBIO.US,D,20220915,000000,68.856,69.3679,57.0813,57.9224,25347.330636457275,0
+JBIO.US,D,20220916,000000,56.8254,58.3612,52.7299,57.5201,15092.775524621062,0
+JBIO.US,D,20220919,000000,59.5313,59.5313,54.997,57.5567,152098.47769630852,0
+JBIO.US,D,20220920,000000,56.6791,57.4653,50.4996,57.0448,50266.681680669,0
+JBIO.US,D,20220921,000000,54.8507,57.8858,52.1085,54.4119,53049.23270373511,0
+JBIO.US,D,20220922,000000,54.4851,55.5821,52.419,54.5948,17342.60817983138,0
+JBIO.US,D,20220923,000000,53.1321,55.1433,51.2672,54.0097,13618.775523213062,0
+JBIO.US,D,20220926,000000,54.4851,57.7391,52.9493,56.5694,78091.09803377817,0
+JBIO.US,D,20220927,000000,56.8254,59.0925,53.3881,58.6903,32321.073500261617,0
+JBIO.US,D,20220928,000000,58.4709,67.7041,58.4709,65.2358,6349.959189739102,0
+JBIO.US,D,20220929,000000,62.7127,68.6666,56.1306,57.4836,10485.089805933976,0
+JBIO.US,D,20220930,000000,56.5328,66.5522,55.0701,60.6284,13821.41633973316,0
+JBIO.US,D,20221003,000000,60.9209,67.6127,55.6918,58.2149,11606.040827412899,0
+JBIO.US,D,20221004,000000,58.9097,62.1642,58.2881,60.994,10702.497969406955,0
+JBIO.US,D,20221005,000000,59.2754,61.5425,56.8802,60.2993,9330.502049729046,0
+JBIO.US,D,20221006,000000,60.6649,64.4131,54.8507,58.544,17832.665323156638,0
+JBIO.US,D,20221007,000000,58.1418,60.7746,56.0575,59.9701,15556.306137308737,0
+JBIO.US,D,20221010,000000,58.5075,66.0037,58.5075,61.0672,6845.7591902127015,0
+JBIO.US,D,20221011,000000,60.8112,61.9996,58.5806,60.994,4843.142861769143,0
+JBIO.US,D,20221012,000000,58.8366,63.7914,58.8366,61.5791,15996.865321403036,0
+JBIO.US,D,20221013,000000,59.641,69.8799,59.641,69.0022,10535.955112105012,0
+JBIO.US,D,20221014,000000,69.5142,75.4381,67.3201,70.8306,7903.265313671837,0
+JBIO.US,D,20221017,000000,72.0007,75.3649,69.1851,73.4634,10602.681642780995,0
+JBIO.US,D,20221018,000000,76.4254,79.1675,75.5478,77.3396,12578.771440586972,0
+JBIO.US,D,20221019,000000,76.8276,80.8134,74.9286,77.3396,17334.951036966922,0
+JBIO.US,D,20221020,000000,77.8881,78.6194,72.4988,73.7925,4440.595922609111,0
+JBIO.US,D,20221021,000000,67.6493,74.2679,67.1922,74.1582,26259.897984267758,0
+JBIO.US,D,20221024,000000,75.0358,79.9083,70.794,75.8403,6581.314292000914,0
+JBIO.US,D,20221025,000000,76.6082,80.0821,76.0049,76.791,8969.79592693551,0
+JBIO.US,D,20221026,000000,75.9866,78.6194,73.6989,73.9022,8678.551028698123,0
+JBIO.US,D,20221027,000000,74.8896,74.9993,67.3201,68.6366,65899.01230784628,0
+JBIO.US,D,20221028,000000,68.5269,80.4478,68.5269,71.9276,30565.126559808785,0
+JBIO.US,D,20221031,000000,72.5858,73.1343,70.1724,71.3425,12394.726542451985,0
+JBIO.US,D,20221101,000000,71.306,75.1638,66.15,70.794,7566.6244970237385,0
+JBIO.US,D,20221102,000000,70.9403,71.1231,66.0403,69.4045,5316.244903037387,0
+JBIO.US,D,20221103,000000,69.2582,73.4086,68.0515,69.6604,19749.959202539103,0
+JBIO.US,D,20221104,000000,70.4284,78.2172,68.5634,74.9627,13239.473482034417,0
+JBIO.US,D,20221107,000000,74.9993,77.7966,61.2866,65.309,56252.92658434639,0
+JBIO.US,D,20221108,000000,65.0896,71.4957,64.1937,66.6254,12570.293889558467,0
+JBIO.US,D,20221109,000000,65.309,67.6493,62.5299,65.0164,33159.25717453166,0
+JBIO.US,D,20221110,000000,65.8209,74.7067,65.8209,73.6828,5309.681637724996,0
+JBIO.US,D,20221111,000000,74.9261,82.1299,69.5507,70.794,16980.534710097763,0
+JBIO.US,D,20221114,000000,70.209,73.2806,68.0515,70.8306,14728.2408303953,0
+JBIO.US,D,20221115,000000,72.2201,72.2201,63.9925,71.1963,17080.077567335706,0
+JBIO.US,D,20221116,000000,71.1963,72.659,69.9164,72.2201,5482.240821563299,0
+JBIO.US,D,20221117,000000,71.2328,74.2496,69.0754,70.5015,9901.779601295151,0
+JBIO.US,D,20221118,000000,71.3791,74.2313,64.1937,65.7843,79638.11436178653,0
+JBIO.US,D,20221121,000000,65.4552,67.5396,64.2485,64.3948,8690.03674299481,0
+JBIO.US,D,20221122,000000,64.7239,70.2455,64.7239,69.0754,90037.06131049534,0
+JBIO.US,D,20221123,000000,70.3918,72.9881,65.4918,66.7716,123443.26134240576,0
+JBIO.US,D,20221125,000000,70.1358,70.1358,66.5522,68.2709,8148.840824110498,0
+JBIO.US,D,20221128,000000,66.15,68.3989,57.2642,58.4709,12908.848991922678,0
+JBIO.US,D,20221129,000000,58.5806,65.8209,58.5257,61.9813,12774.302053018646,0
+JBIO.US,D,20221130,000000,60.7015,70.0993,56.8985,68.8925,82545.91436456412,0
+JBIO.US,D,20221201,000000,65.8209,68.5269,63.3712,67.3567,50403.9633134532,0
+JBIO.US,D,20221202,000000,66.406,67.8687,63.0418,66.9545,19670.65308001437,0
+JBIO.US,D,20221205,000000,65.4918,66.6254,62.1642,65.8209,24963.379615682352,0
+JBIO.US,D,20221206,000000,65.7843,68.7828,52.4007,65.9306,218722.18388239807,0
+JBIO.US,D,20221207,000000,64.9799,75.4381,63.7731,73.7194,20090.15512123141,0
+JBIO.US,D,20221208,000000,72.8052,90.6683,72.8052,88.9313,42025.681672797,0
+JBIO.US,D,20221209,000000,92.9172,94.6724,86.0791,90.65,32026.82043875605,0
+JBIO.US,D,20221212,000000,94.4164,112.59,94.0325,111.603,144948.89401600967,0
+JBIO.US,D,20221213,000000,109.007,111.53,83.3731,96.1716,192303.1267143048,0
+JBIO.US,D,20221214,000000,95.294,95.9522,89.9187,94.0507,79858.53068852768,0
+JBIO.US,D,20221215,000000,90.1015,96.9396,89.5164,93.7948,32545.591867823023,0
+JBIO.US,D,20221216,000000,91.4179,98.1828,85.9328,95.0746,101365.25723968366,0
+JBIO.US,D,20221219,000000,95.8791,100.413,92.8075,95.4769,34900.436768031606,0
+JBIO.US,D,20221220,000000,95.1112,95.9522,90.7597,94.3067,26134.37553516826,0
+JBIO.US,D,20221221,000000,94.9649,99.5724,93.0817,96.6104,28097.61227173747,0
+JBIO.US,D,20221222,000000,95.9157,100.69,94.709,96.2448,6297.179597851951,0
+JBIO.US,D,20221223,000000,98.1463,102.461,94.2701,102.059,11820.440827617698,0
+JBIO.US,D,20221227,000000,102.425,104.107,95.3306,102.096,14924.865320379038,0
+JBIO.US,D,20221228,000000,102.425,105.313,99.481,99.8284,21610.097979826158,0
+JBIO.US,D,20221229,000000,100.779,106.026,95.8425,104.07,18187.355119413813,0
+JBIO.US,D,20221230,000000,103.741,110.579,101.072,107.142,37648.8041175957,0
+JBIO.US,D,20230103,000000,107.507,108.166,95.9157,98.841,45550.42861493943,0
+JBIO.US,D,20230104,000000,95.8425,100.487,95.8425,98.3657,25155.081656681796,0
+JBIO.US,D,20230105,000000,96.0254,98.4754,95.8425,98.256,18737.02858932663,0
+JBIO.US,D,20230106,000000,99.1336,100.377,91.6373,93.7582,32908.48574572069,0
+JBIO.US,D,20230109,000000,94.3067,95.8791,87.3955,91.0522,33870.55105276212,0
+JBIO.US,D,20230110,000000,90.0284,97.4149,90.0284,95.0381,22153.755123202613,0
+JBIO.US,D,20230111,000000,94.6724,100.157,91.2351,92.5149,26076.946963684833,0
+JBIO.US,D,20230112,000000,92.5881,95.0746,82.7152,85.8597,49692.395965834716,0
+JBIO.US,D,20230113,000000,84.6164,91.7836,83.1903,91.6007,18199.38777248653,0
+JBIO.US,D,20230117,000000,90.1381,91.8019,84.8724,91.1985,29109.722476785893,0
+JBIO.US,D,20230118,000000,91.7104,95.806,84.8895,87.2127,29852.738804026252,0
+JBIO.US,D,20230119,000000,85.75,86.847,85.1649,85.7134,10757.465316398237,0
+JBIO.US,D,20230120,000000,87.3955,89.4067,84.2142,87.3224,18502.391854408623,0
+JBIO.US,D,20230123,000000,87.3224,87.7612,79.4604,84.4701,10129.579601512753,0
+JBIO.US,D,20230124,000000,83.5925,87.0299,78.656,86.3716,13912.481645942597,0
+JBIO.US,D,20230125,000000,85.9328,89.553,82.7149,87.7246,16277.718382895804,0
+JBIO.US,D,20230126,000000,88.456,89.1507,81.7276,84.397,20853.40818318498,0
+JBIO.US,D,20230127,000000,83.9582,88.7485,78.8022,86.7007,56160.76740058488,0
+JBIO.US,D,20230130,000000,86.591,89.3884,84.0313,86.6276,9991.204091176489,0
+JBIO.US,D,20230131,000000,86.8836,88.584,82.6052,83.556,8068.167354645682,0
+JBIO.US,D,20230201,000000,82.8978,85.8963,78.528,84.2507,377850.19219766627,0
+JBIO.US,D,20230202,000000,86.3716,90.0284,84.0313,89.1873,97567.31437891292,0
+JBIO.US,D,20230203,000000,87.2493,91.2716,86.2985,89.6261,14646.746952766434,0
+JBIO.US,D,20230206,000000,88.2366,93.0634,86.7922,91.4179,20683.036754450808,0
+JBIO.US,D,20230207,000000,92.6612,94.5993,87.9075,93.5022,16238.61226040947,0
+JBIO.US,D,20230208,000000,94.453,96.7933,92.0578,93.5022,9116.102049524245,0
+JBIO.US,D,20230209,000000,93.9776,93.9776,84.7228,88.3463,20529.07348899762,0
+JBIO.US,D,20230210,000000,88.3828,88.7485,84.8724,88.1269,11694.097970354156,0
+JBIO.US,D,20230213,000000,87.944,88.3646,84.6164,86.2985,9915.726540083984,0
+JBIO.US,D,20230214,000000,87.7612,93.356,86.7007,89.5896,7676.01225223027,0
+JBIO.US,D,20230215,000000,86.7739,96.9396,86.7739,96.4276,10061.759193284703,0
+JBIO.US,D,20230216,000000,96.3179,99.3164,93.4291,97.9634,10738.048989849078,0
+JBIO.US,D,20230217,000000,98.841,103.522,95.0381,101.291,8484.114293818515,0
+JBIO.US,D,20230221,000000,99.9015,103.96,96.4825,99.1701,13694.526543693584,0
+JBIO.US,D,20230222,000000,99.0604,103.492,93.0634,93.4291,7141.6530680463675,0
+JBIO.US,D,20230223,000000,93.941,96.2448,90.0284,92.003,34866.800033305604,0
+JBIO.US,D,20230224,000000,86.927,92.6978,86.927,92.4784,36229.49799379096,0
+JBIO.US,D,20230227,000000,93.8313,93.9776,87.8343,89.4433,9815.636744070009,0
+JBIO.US,D,20230228,000000,89.2604,90.906,87.103,89.8455,11945.41633794116,0
+JBIO.US,D,20230301,000000,93.8679,94.709,82.1664,82.1664,15728.59185175902,0
+JBIO.US,D,20230302,000000,81.3619,86.0425,80.4478,85.6403,14132.62450329574,0
+JBIO.US,D,20230303,000000,85.3478,92.9903,83.4097,91.9299,13041.208175722579,0
+JBIO.US,D,20230306,000000,91.2716,91.2716,84.8724,87.3955,17905.134710980965,0
+JBIO.US,D,20230307,000000,88.1269,89.5164,82.9343,84.2142,5483.881637891395,0
+JBIO.US,D,20230308,000000,84.397,91.2168,84.397,88.8216,20071.83267223432,0
+JBIO.US,D,20230309,000000,87.5418,89.0593,80.4478,81.8373,55199.52250170749,0
+JBIO.US,D,20230310,000000,82.2761,82.2761,75.822,80.1187,16054.293892886464,0
+JBIO.US,D,20230313,000000,78.8754,82.6052,76.6996,80.4112,6943.387761734531,0
+JBIO.US,D,20230314,000000,82.5687,84.9821,79.8261,83.7022,10089.653070862369,0
+JBIO.US,D,20230315,000000,81.6545,83.1172,75.694,80.3746,42518.74697939044,0
+JBIO.US,D,20230316,000000,79.497,86.1705,76.4349,77.9612,8136.261232261747,0
+JBIO.US,D,20230317,000000,77.9612,78.8388,71.2328,73.0978,28850.473496946415,0
+JBIO.US,D,20230320,000000,73.2806,76.9739,72.659,75.95,18026.00818048418,0
+JBIO.US,D,20230321,000000,76.7545,83.8485,76.0049,80.9231,10069.142866761144,0
+JBIO.US,D,20230322,000000,81.1791,81.1791,75.8769,77.0836,15619.477565940506,0
+JBIO.US,D,20230323,000000,77.0836,79.241,74.6153,79.241,12560.99593036591,0
+JBIO.US,D,20230324,000000,78.4366,78.4366,74.6427,77.1933,24786.171452247774,0
+JBIO.US,D,20230327,000000,77.0104,80.9597,75.2918,76.8276,14198.80409519569,0
+JBIO.US,D,20230328,000000,76.5351,78.1075,66.8082,70.0993,13941.742870460343,0
+JBIO.US,D,20230329,000000,72.4396,72.4396,64.3948,70.5381,25093.551044378124,0
+JBIO.US,D,20230330,000000,71.306,72.8052,63.956,70.5746,24096.4816556706,0
+JBIO.US,D,20230331,000000,70.0627,75.566,70.0627,73.756,56777.987809337734,0
+JBIO.US,D,20230403,000000,73.8657,76.791,66.991,71.306,35906.80411593169,0
+JBIO.US,D,20230404,000000,71.891,71.891,65.0896,69.0754,32814.9592150191,0
+JBIO.US,D,20230405,000000,69.1119,71.3425,64.4679,67.8321,15259.591851311021,0
+JBIO.US,D,20230406,000000,66.8448,68.0515,63.9925,66.8448,27600.44492432379,0
+JBIO.US,D,20230410,000000,66.6254,66.7351,62.2373,66.3328,20331.081652073797,0
+JBIO.US,D,20230411,000000,66.1134,70.209,65.1627,68.5634,19645.493896316864,0
+JBIO.US,D,20230412,000000,69.7336,69.7336,64.7239,65.7843,9919.281642128197,0
+JBIO.US,D,20230413,000000,65.4918,68.6366,64.3948,65.9672,13052.146951243234,0
+JBIO.US,D,20230414,000000,66.2597,66.406,59.2388,61.7619,29508.987783289733,0
+JBIO.US,D,20230417,000000,62.1642,67.0276,62.1642,66.3694,15821.024504908539,0
+JBIO.US,D,20230418,000000,66.3694,67.8687,65.2724,67.2836,17406.326547239183,0
+JBIO.US,D,20230419,000000,66.991,67.5396,64.3582,66.406,9838.061233887347,0
+JBIO.US,D,20230420,000000,65.894,67.9418,65.8209,66.9545,13343.118380092605,0
+JBIO.US,D,20230421,000000,66.8082,76.1694,66.8082,71.3425,17789.45715985006,0
+JBIO.US,D,20230424,000000,64.6142,71.8545,64.6142,71.0866,13945.844911280588,0
+JBIO.US,D,20230425,000000,70.6843,73.7377,65.3821,68.6366,31375.689825889178,0
+JBIO.US,D,20230426,000000,68.5269,69.8799,67.2836,69.0388,8250.024497676539,0
+JBIO.US,D,20230427,000000,69.4776,78.2903,69.4776,77.7418,35732.87758515331,0
+JBIO.US,D,20230428,000000,77.3761,78.0343,74.4873,76.6813,15452.661239250547,0
+JBIO.US,D,20230501,000000,75.4015,77.7784,73.3172,77.3396,63639.60822405538,0
+JBIO.US,D,20230502,000000,77.3396,85.6769,75.8769,75.8769,21885.75512294661,0
+JBIO.US,D,20230503,000000,76.0231,82.6418,75.5478,79.497,46418.967391279286,0
+JBIO.US,D,20230504,000000,79.1313,79.1313,67.8687,76.6813,16540.795934167512,0
+JBIO.US,D,20230505,000000,77.3396,80.9597,73.9388,80.4843,13911.114299002516,0
+JBIO.US,D,20230508,000000,79.8261,84.7627,77.2299,80.2649,14206.734707448164,0
+JBIO.US,D,20230509,000000,79.8261,80.6306,74.9993,79.8261,6972.375516864261,0
+JBIO.US,D,20230510,000000,80.8866,80.8866,75.0358,77.303,11827.277562318106,0
+JBIO.US,D,20230511,000000,76.2791,77.1201,74.4507,75.95,8003.081640297796,0
+JBIO.US,D,20230512,000000,72.4396,77.559,72.4396,77.1933,19580.134712580963,0
+JBIO.US,D,20230515,000000,76.4619,83.1537,75.4746,77.0836,6109.853067060768,0
+JBIO.US,D,20230516,000000,74.0485,75.4746,69.3313,71.3425,12217.518379017403,0
+JBIO.US,D,20230517,000000,71.306,72.6224,66.1134,71.1597,24327.01634976836,0
+JBIO.US,D,20230518,000000,71.0134,71.0134,66.0586,70.0993,7490.6000071552,0
+JBIO.US,D,20230519,000000,71.306,71.306,67.6493,67.7955,7131.261231301747,0
+JBIO.US,D,20230522,000000,68.0515,68.9108,62.859,65.8209,18920.25307929757,0
+JBIO.US,D,20230523,000000,65.6381,66.3328,63.2978,64.3216,27469.453087463968,0
+JBIO.US,D,20230524,000000,63.5537,65.7843,61.9813,62.859,10537.322459045095,0
+JBIO.US,D,20230525,000000,62.7858,66.3694,54.8927,63.7366,7102.273476172017,0
+JBIO.US,D,20230526,000000,63.2612,65.3455,62.1459,64.3582,14180.20817681058,0
+JBIO.US,D,20230530,000000,65.0164,65.8209,57.5933,57.9224,26527.897984523755,0
+JBIO.US,D,20230531,000000,57.6299,62.9687,55.253,59.4216,24938.767370760885,0
+JBIO.US,D,20230601,000000,59.4582,63.3343,57.191,61.3963,33799.44901187788,0
+JBIO.US,D,20230602,000000,62.2373,62.8955,59.7873,61.1037,23458.751042816522,0
+JBIO.US,D,20230605,000000,61.1403,61.1403,57.2276,58.2515,14096.526544077586,0
+JBIO.US,D,20230606,000000,58.2149,62.7127,57.0448,59.6045,26141.21226986867,0
+JBIO.US,D,20230607,000000,59.6045,62.0545,57.9224,60.8478,28265.24900659148,0
+JBIO.US,D,20230608,000000,60.8478,63.0784,58.7086,60.8843,34796.24493119739,0
+JBIO.US,D,20230609,000000,61.1037,62.7127,57.4495,57.9224,50722.55515049222,0
+JBIO.US,D,20230612,000000,58.1418,58.8731,56.7522,57.2276,38614.69799606936,0
+JBIO.US,D,20230613,000000,58.3795,63.9231,57.7761,63.7,83011.63273235592,0
+JBIO.US,D,20230614,000000,65.7843,65.7843,61.2866,61.9448,33334.55105225013,0
+JBIO.US,D,20230615,000000,62.4201,62.6396,61.1037,61.7985,24920.44492176379,0
+JBIO.US,D,20230616,000000,63.3709,63.3709,59.4582,60.3358,14560.877564929307,0
+JBIO.US,D,20230620,000000,60.4821,61.7619,57.4763,59.9701,21698.42859215543,0
+JBIO.US,D,20230621,000000,59.0925,61.2317,57.959,61.0672,14279.477564660509,0
+JBIO.US,D,20230622,000000,60.7746,60.7746,58.5075,59.1291,8875.99592684591,0
+JBIO.US,D,20230623,000000,58.6537,59.8239,56.9351,58.5075,181430.8042549397,0
+JBIO.US,D,20230626,000000,60.1164,61.4877,58.4343,60.7381,15831.142872265144,0
+JBIO.US,D,20230627,000000,60.5187,61.3231,56.4597,57.1545,18799.926548570384,0
+JBIO.US,D,20230628,000000,57.0448,59.4216,54.8507,59.056,25211.142881225143,0
+JBIO.US,D,20230629,000000,58.7269,61.3231,57.7213,58.4343,8836.342865583543,0
+JBIO.US,D,20230630,000000,58.6537,63.1881,57.4104,62.7127,37990.093913840064,0
+JBIO.US,D,20230703,000000,62.6396,68.0881,62.6396,67.4299,11014.526541133584,0
+JBIO.US,D,20230705,000000,66.4425,66.4425,62.0545,62.2373,7433.718374447804,0
+JBIO.US,D,20230706,000000,60.994,63.1149,59.056,60.4455,16868.685730399087,0
+JBIO.US,D,20230707,000000,61.25,63.9925,60.5187,63.5172,36824.8408515025,0
+JBIO.US,D,20230710,000000,63.8828,68.6366,63.8463,66.1134,22921.383695364442,0
+JBIO.US,D,20230711,000000,66.5157,69.4045,65.053,65.5649,27339.82859754423,0
+JBIO.US,D,20230712,000000,66.6619,68.1978,65.6015,67.1739,33562.89799124376,0
+JBIO.US,D,20230713,000000,67.4664,69.3496,67.1647,69.0388,5943.036740370809,0
+JBIO.US,D,20230714,000000,68.3806,69.8067,65.8757,66.7351,7413.481639734597,0
+JBIO.US,D,20230717,000000,65.9306,67.8321,58.3612,59.5679,18792.542875093943,0
+JBIO.US,D,20230718,000000,59.3485,61.7985,56.5694,57.8858,13552.322461925096,0
+JBIO.US,D,20230719,000000,57.447,63.8828,57.4104,59.2754,17452.542873813945,0
+JBIO.US,D,20230720,000000,59.0194,61.0306,57.703,59.5313,24893.37145235017,0
+JBIO.US,D,20230721,000000,59.9701,62.7493,58.672,62.1276,13949.946952100834,0
+JBIO.US,D,20230724,000000,61.9448,62.5116,58.672,62.1276,13616.314298720914,0
+JBIO.US,D,20230725,000000,60.3358,62.9687,59.7873,60.6284,9740.979601141551,0
+JBIO.US,D,20230726,000000,60.7015,61.7254,60.3358,61.1403,5921.432658717518,0
+JBIO.US,D,20230727,000000,62.2739,63.1881,59.7325,60.7015,11842.591848047019,0
+JBIO.US,D,20230728,000000,61.6888,66.8631,60.2993,63.6634,16125.122464382695,0
+JBIO.US,D,20230731,000000,63.8828,64.6873,61.1037,63.8097,7805.910211538025,0
+JBIO.US,D,20230801,000000,61.5791,62.2373,59.7142,61.3231,19821.8816515874,0
+JBIO.US,D,20230802,000000,60.5552,61.6211,59.8422,60.4455,41756.040856212894,0
+JBIO.US,D,20230803,000000,60.3724,61.8534,58.1235,60.2993,12844.310216350827,0
+JBIO.US,D,20230804,000000,60.2993,61.122,59.2937,59.7873,29548.093905776066,0
+JBIO.US,D,20230807,000000,60.2261,60.2261,55.4724,55.8381,41180.93473321456,0
+JBIO.US,D,20230808,000000,55.8381,57.575,54.7045,56.094,16532.59185252702,0
+JBIO.US,D,20230809,000000,55.6552,57.5567,55.3627,56.6791,18114.06532342544,0
+JBIO.US,D,20230810,000000,56.4597,57.191,54.3754,55.1433,5622.257148227657,0
+JBIO.US,D,20230811,000000,55.0701,56.094,54.1377,55.9843,11316.163276115592,0
+JBIO.US,D,20230814,000000,54.7776,57.4653,51.2306,54.6679,27865.43676131161,0
+JBIO.US,D,20230815,000000,54.8507,56.3866,50.4627,54.0463,33305.563297120396,0
+JBIO.US,D,20230816,000000,54.6679,55.2164,53.6806,54.7776,27853.951047014925,0
+JBIO.US,D,20230817,000000,55.1067,56.3317,54.0828,54.4119,25038.583697386843,0
+JBIO.US,D,20230818,000000,53.7537,55.6552,52.5104,52.6201,21564.155122639415,0
+JBIO.US,D,20230821,000000,52.6201,53.4612,51.8157,53.0224,22892.66940962273,0
+JBIO.US,D,20230822,000000,53.8269,55.9478,53.4612,55.7649,20777.383693316442,0
+JBIO.US,D,20230823,000000,56.1672,56.7888,54.8142,55.253,15588.302055706647,0
+JBIO.US,D,20230824,000000,54.8507,57.7761,54.4851,57.0813,16898.22042430485,0
+JBIO.US,D,20230825,000000,57.4836,58.0687,55.5455,56.1306,12543.22042014485,0
+JBIO.US,D,20230828,000000,56.5328,58.8,56.094,56.3134,12927.718379695805,0
+JBIO.US,D,20230829,000000,57.3373,60.3724,57.191,58.4343,9793.485723640686,0
+JBIO.US,D,20230830,000000,57.3373,60.1164,57.3373,58.5075,12077.228582965028,0
+JBIO.US,D,20230831,000000,58.5075,61.4328,57.9224,58.1052,25663.461249004147,0
+JBIO.US,D,20230901,000000,58.3246,59.3119,55.8015,57.4104,11190.640827016097,0
+JBIO.US,D,20230905,000000,56.3134,57.5567,54.997,55.5455,21316.66532648464,0
+JBIO.US,D,20230906,000000,55.9112,55.9112,53.644,54.8507,19222.43675305561,0
+JBIO.US,D,20230907,000000,54.8873,54.8873,51.3769,51.4134,10945.065316577437,0
+JBIO.US,D,20230908,000000,51.45,52.0351,49.3474,50.0604,13633.542870165944,0
+JBIO.US,D,20230911,000000,50.4993,50.9381,48.616,48.744,11719.257154051658,0
+JBIO.US,D,20230912,000000,49.256,50.9381,48.3784,50.4261,14481.571442404571,0
+JBIO.US,D,20230913,000000,49.841,51.2672,49.841,49.9507,14487.314299552916,0
+JBIO.US,D,20230914,000000,50.2067,52.2179,49.5119,51.2672,23815.62859417783,0
+JBIO.US,D,20230915,000000,50.8649,51.0478,47.0619,48.0858,70028.94700566883,0
+JBIO.US,D,20230918,000000,48.159,50.3164,47.4276,49.1828,15335.342871791543,0
+JBIO.US,D,20230919,000000,50.097,50.3164,47.903,49.256,19328.269406217925,0
+JBIO.US,D,20230920,000000,50.0239,50.0239,46.2575,47.7201,25875.126555328785,0
+JBIO.US,D,20230921,000000,47.5739,47.647,44.941,47.1716,23595.7592062127,0
+JBIO.US,D,20230922,000000,47.6836,49.1097,47.0283,48.8537,16032.41634184516,0
+JBIO.US,D,20230925,000000,48.8172,49.1097,47.3545,48.2321,17856.457159914058,0
+JBIO.US,D,20230926,000000,47.4642,48.8172,47.4642,47.903,30351.27349838002,0
+JBIO.US,D,20230927,000000,47.5739,50.2067,47.5739,49.8045,8024.1387831750535,0
+JBIO.US,D,20230928,000000,51.0843,51.0843,49.1097,50.1336,8631.514293959315,0
+JBIO.US,D,20230929,000000,49.9873,50.5358,48.2321,49.6216,9480.363274361993,0
+JBIO.US,D,20231002,000000,49.6582,50.1701,47.9213,48.5612,48181.477597044504,0
+JBIO.US,D,20231003,000000,48.2321,49.9507,46.3338,48.7806,22863.40818510498,0
+JBIO.US,D,20231004,000000,49.0731,50.0604,47.7201,49.0731,10026.755111618613,0
+JBIO.US,D,20231005,000000,49.4022,50.4993,48.5246,49.841,33819.41227720307,0
+JBIO.US,D,20231006,000000,48.9634,50.5175,48.3418,49.1097,14892.04899381708,0
+JBIO.US,D,20231009,000000,48.3784,48.3784,46.3767,47.5373,23829.84900235468,0
+JBIO.US,D,20231010,000000,47.5007,48.0127,45.0507,46.4037,34710.375543360264,0
+JBIO.US,D,20231011,000000,47.0619,47.9396,43.6612,43.844,19942.755121090613,0
+JBIO.US,D,20231012,000000,43.1858,43.6978,38.4321,39.2731,59828.538832659855,0
+JBIO.US,D,20231013,000000,39.4925,42.2716,38.838,40.2239,16320.926546202383,0
+JBIO.US,D,20231016,000000,40.1142,41.2112,38.5601,38.9806,23151.097981298153,0
+JBIO.US,D,20231017,000000,39.0172,41.394,39.0172,41.1381,20511.571448164574,0
+JBIO.US,D,20231018,000000,40.553,42.0445,40.553,41.5403,13258.342869807544,0
+JBIO.US,D,20231019,000000,41.394,42.8201,40.2604,41.5769,11915.881644035397,0
+JBIO.US,D,20231020,000000,41.6866,43.6246,40.4799,40.6993,11927.914297108115,0
+JBIO.US,D,20231023,000000,40.6993,41.8328,38.4687,40.3336,14400.077564775705,0
+JBIO.US,D,20231024,000000,40.1507,42.6739,40.1507,40.7724,13678.665319188638,0
+JBIO.US,D,20231025,000000,40.3701,40.9918,36.0552,36.4209,18471.763282950793,0
+JBIO.US,D,20231026,000000,35.8358,38.3041,35.397,36.75,16388.2000156544,0
+JBIO.US,D,20231027,000000,36.5672,36.6586,34.4463,35.0313,18376.869405309128,0
+JBIO.US,D,20231030,000000,34.4097,36.8231,34.4097,36.494,15109.457157290059,0
+JBIO.US,D,20231031,000000,36.8963,38.9075,36.8963,38.7978,11893.183684830043,0
+JBIO.US,D,20231101,000000,38.103,39.8582,36.4026,38.9075,13487.783686353243,0
+JBIO.US,D,20231102,000000,39.7119,41.4306,38.4138,40.5347,32172.853091956767,0
+JBIO.US,D,20231103,000000,41.6134,43.6978,40.1876,41.9425,19789.338794413452,0
+JBIO.US,D,20231106,000000,42.491,45.197,40.6627,41.7597,15709.99593337391,0
+JBIO.US,D,20231107,000000,42.6556,44.7948,41.4306,44.7582,19635.648998348275,0
+JBIO.US,D,20231108,000000,44.941,44.9776,39.9558,42.7836,15453.481647414595,0
+JBIO.US,D,20231109,000000,42.3996,42.6373,38.944,40.2239,14958.228585717028,0
+JBIO.US,D,20231110,000000,39.2183,42.966,38.5784,41.5403,14515.481646518596,0
+JBIO.US,D,20231113,000000,41.2112,46.1807,40.5896,45.0507,38808.314322784914,0
+JBIO.US,D,20231114,000000,48.5978,51.9254,46.0015,51.7425,35887.934728158565,0
+JBIO.US,D,20231115,000000,52.803,54.1194,50.8649,53.2784,21699.522469707495,0
+JBIO.US,D,20231116,000000,53.3515,54.4485,50.0604,50.8284,21292.6000203392,0
+JBIO.US,D,20231117,000000,51.1575,53.3515,49.3657,52.9858,20436.36736646008,0
+JBIO.US,D,20231120,000000,51.5231,53.8269,51.5231,53.059,11381.522459851494,0
+JBIO.US,D,20231121,000000,52.1082,54.156,51.6694,53.0224,11759.183684702042,0
+JBIO.US,D,20231122,000000,53.9731,56.5694,53.9183,55.8746,18205.130629634874,0
+JBIO.US,D,20231124,000000,56.3134,58.9828,54.9604,58.1052,7381.21225194867,0
+JBIO.US,D,20231127,000000,57.3373,60.9575,57.3373,58.4709,25532.469412144328,0
+JBIO.US,D,20231128,000000,58.5075,59.3485,56.35,58.2881,21484.57553072666,0
+JBIO.US,D,20231129,000000,58.6903,60.866,58.0687,58.3612,17145.16328168359,0
+JBIO.US,D,20231130,000000,58.5075,59.1291,56.4597,57.447,66907.84088023851,0
+JBIO.US,D,20231201,000000,57.959,60.153,56.1672,59.0925,28728.77961927915,0
+JBIO.US,D,20231204,000000,58.4343,62.219,58.4343,60.6284,11341.869398589128,0
+JBIO.US,D,20231205,000000,60.2627,60.5187,58.6903,58.9463,11201.306133148735,0
+JBIO.US,D,20231206,000000,58.8,60.0799,57.447,59.3485,16058.669403094727,0
+JBIO.US,D,20231207,000000,59.9701,61.1769,57.959,60.8843,11335.853072052767,0
+JBIO.US,D,20231208,000000,61.506,64.2851,60.2993,62.3104,18882.2408343633,0
+JBIO.US,D,20231211,000000,62.2739,62.4201,60.6649,60.7746,7718.4000073728,0
+JBIO.US,D,20231212,000000,60.5187,62.3836,58.0687,60.9209,10936.861234936947,0
+JBIO.US,D,20231213,000000,61.2134,71.306,61.2134,69.9896,33902.00003238401,0
+JBIO.US,D,20231214,000000,71.306,74.0668,69.0571,71.3791,57274.8816873634,0
+JBIO.US,D,20231215,000000,72.5493,72.5493,64.8336,65.8209,94522.23274335112,0
+JBIO.US,D,20231218,000000,65.8575,70.8672,61.9448,62.1642,60771.73475192816,0
+JBIO.US,D,20231219,000000,62.1642,70.8489,62.1642,70.8306,16657.840832238497,0
+JBIO.US,D,20231220,000000,70.7575,75.8403,68.0149,68.1978,15199.975524723463,0
+JBIO.US,D,20231221,000000,69.2948,76.3522,69.2948,73.5731,17468.677567706905,0
+JBIO.US,D,20231222,000000,74.7433,80.9597,74.7433,76.4985,18505.673487064818,0
+JBIO.US,D,20231226,000000,77.5955,85.4209,76.7362,84.8358,23672.60410424529,0
+JBIO.US,D,20231227,000000,85.9694,89.5896,84.5433,88.6754,22207.081653865796,0
+JBIO.US,D,20231228,000000,88.5657,88.5657,81.7642,86.1888,28307.910231122027,0
+JBIO.US,D,20231229,000000,86.1522,88.2731,78.8022,82.7515,21627.6000206592,0
+JBIO.US,D,20240102,000000,82.2761,84.8724,77.7052,79.753,13694.526543693584,0
+JBIO.US,D,20240103,000000,80.009,80.009,74.1582,74.9993,14976.277565326107,0
+JBIO.US,D,20240104,000000,75.3284,76.2791,72.1104,74.1948,13293.346951473633,0
+JBIO.US,D,20240105,000000,72.6955,73.4269,66.5522,71.7082,18674.130630082873,0
+JBIO.US,D,20240108,000000,72.0007,72.8418,67.7955,72.4761,33693.06941993953,0
+JBIO.US,D,20240109,000000,70.6843,75.95,70.0261,74.3776,10542.244908029388,0
+JBIO.US,D,20240110,000000,74.1216,78.7287,71.0134,73.756,22493.13063373087,0
+JBIO.US,D,20240111,000000,72.5858,77.3944,70.3004,75.4015,8619.20817149858,0
+JBIO.US,D,20240112,000000,77.1933,80.2284,73.4269,73.4634,9364.41225384307,0
+JBIO.US,D,20240116,000000,72.4761,73.4269,70.6112,71.9642,14168.722462513893,0
+JBIO.US,D,20240117,000000,70.3918,77.0217,70.1358,73.756,10356.285724178286,0
+JBIO.US,D,20240118,000000,73.8291,77.047,70.1358,71.4522,8344.097967154155,0
+JBIO.US,D,20240119,000000,72.3299,74.4325,70.5746,74.1216,10278.073479205617,0
+JBIO.US,D,20240122,000000,73.9022,76.206,70.9586,73.1343,17772.22858840503,0
+JBIO.US,D,20240123,000000,74.9627,77.5955,71.306,74.0851,14844.465320302237,0
+JBIO.US,D,20240124,000000,75.6209,75.6209,68.3989,70.0261,22787.383695236444,0
+JBIO.US,D,20240125,000000,70.794,73.0978,65.8575,67.1007,193041.22059256086,0
+JBIO.US,D,20240126,000000,67.6493,69.4776,62.3287,64.6507,50121.46943563232,0
+JBIO.US,D,20240129,000000,64.7604,67.0276,63.6634,66.1683,26786.053086811167,0
+JBIO.US,D,20240130,000000,65.3455,69.7519,65.3455,68.8377,15490.946953572833,0
+JBIO.US,D,20240131,000000,69.4776,75.4746,68.8051,70.6112,19291.897977611756,0
+JBIO.US,D,20240201,000000,70.5015,71.306,66.7168,68.344,17205.6000164352,0
+JBIO.US,D,20240202,000000,66.8082,67.5761,61.2134,65.6381,38508.86534290704,0
+JBIO.US,D,20240205,000000,63.7731,67.6493,61.9631,66.3328,14635.808177245779,0
+JBIO.US,D,20240206,000000,65.6381,73.9754,65.6381,73.0246,13845.20817649058,0
+JBIO.US,D,20240207,000000,73.0612,77.0104,71.3582,75.2918,14330.069401443528,0
+JBIO.US,D,20240208,000000,76.0963,80.4478,69.441,75.0724,16747.265322119838,0
+JBIO.US,D,20240209,000000,74.3776,81.1791,74.3776,78.4366,24115.897982219758,0
+JBIO.US,D,20240212,000000,76.791,81.1791,73.4451,74.597,25051.983697399643,0
+JBIO.US,D,20240213,000000,71.05,74.4142,68.344,69.4776,24739.681656285,0
+JBIO.US,D,20240214,000000,70.8672,72.6224,66.1134,70.3918,11775.318378595006,0
+JBIO.US,D,20240215,000000,71.2694,79.3142,67.5396,79.1313,17989.910221266025,0
+JBIO.US,D,20240216,000000,79.0582,81.4716,76.0963,76.4619,21947.01226586227,0
+JBIO.US,D,20240220,000000,74.853,76.8276,65.9672,68.7463,59940.66128174655,0
+JBIO.US,D,20240221,000000,68.356,71.0866,66.2231,68.9291,50502.959231915105,0
+JBIO.US,D,20240222,000000,68.0881,70.209,67.247,68.8194,26201.649004620278,0
+JBIO.US,D,20240223,000000,68.7682,73.5,68.7682,71.7813,22442.26532755984,0
+JBIO.US,D,20240226,000000,70.794,79.0948,66.1134,75.8403,19330.730630710073,0
+JBIO.US,D,20240227,000000,77.559,89.553,73.0978,86.9201,44728.65310395037,0
+JBIO.US,D,20240228,000000,85.6769,88.456,81.2409,84.4336,14049.489809338776,0
+JBIO.US,D,20240229,000000,86.847,88.3646,81.6545,84.397,14215.759197252703,0
+JBIO.US,D,20240301,000000,84.5067,88.6388,81.1974,87.1396,29666.779620175155,0
+JBIO.US,D,20240304,000000,87.6149,87.6149,81.9836,82.2396,13952.955115369014,0
+JBIO.US,D,20240305,000000,80.85,84.909,80.6672,83.5194,12109.497970750956,0
+JBIO.US,D,20240306,000000,81.7825,88.1269,81.7825,87.2858,11677.142868297144,0
+JBIO.US,D,20240307,000000,88.2366,94.5261,85.7866,89.2239,39284.97146609737,0
+JBIO.US,D,20240308,000000,89.5896,99.4444,86.006,96.9761,28737.257170307657,0
+JBIO.US,D,20240311,000000,96.3545,96.3545,88.2183,90.5769,34175.469420400324,0
+JBIO.US,D,20240312,000000,90.2112,92.1493,85.1101,88.2731,82650.92660956239,0
+JBIO.US,D,20240313,000000,88.3828,101.73,84.3239,98.6582,28487.57961904875,0
+JBIO.US,D,20240314,000000,98.256,98.256,87.5784,88.8216,20553.959203307102,0
+JBIO.US,D,20240315,000000,89.2604,100.084,89.2604,97.6343,28881.922476568296,0
+JBIO.US,D,20240318,000000,97.8172,99.1519,92.2772,96.5007,52351.33882551746,0
+JBIO.US,D,20240319,000000,95.3306,98.6034,91.6556,94.0507,27372.64492410619,0
+JBIO.US,D,20240320,000000,93.6485,99.9837,92.7343,94.6724,28153.67349628082,0
+JBIO.US,D,20240321,000000,95.7694,98.7313,93.9228,95.0746,51561.28576353828,0
+JBIO.US,D,20240322,000000,95.0746,97.9269,92.8806,94.2701,24752.53471752176,0
+JBIO.US,D,20240325,000000,96.9396,103.796,96.0254,98.5485,61421.49801785495,0
+JBIO.US,D,20240326,000000,97.0858,99.9106,88.7485,93.7948,74205.09803006616,0
+JBIO.US,D,20240327,000000,100.157,107.361,93.6851,104.216,252234.4900368588,0
+JBIO.US,D,20240328,000000,106.081,109.665,99.097,108.129,59319.61230156147,0
+JBIO.US,D,20240401,000000,111.274,118.532,103.449,112.444,80879.11844460461,0
+JBIO.US,D,20240402,000000,106.63,109.592,104.034,108.166,46298.09392177607,0
+JBIO.US,D,20240403,000000,106.045,110.616,103.229,106.484,49124.67351631282,0
+JBIO.US,D,20240404,000000,108.312,110.762,105.204,106.41,42063.42044834325,0
+JBIO.US,D,20240405,000000,102.388,102.388,89.3336,91.6007,67353.32251331709,0
+JBIO.US,D,20240408,000000,92.8806,97.1955,89.6261,96.8299,32762.726561907984,0
+JBIO.US,D,20240409,000000,96.5739,104.948,96.5739,102.571,36132.96329982119,0
+JBIO.US,D,20240410,000000,96.9396,101.62,95.8791,98.7679,61090.60005835521,0
+JBIO.US,D,20240411,000000,97.2321,99.097,97.0127,98.3291,38983.33473111536,0
+JBIO.US,D,20240412,000000,97.4149,99.1336,89.3701,92.2955,36402.057177629256,0
+JBIO.US,D,20240415,000000,92.6612,92.6978,88.7485,92.5149,29202.15512993541,0
+JBIO.US,D,20240416,000000,90.8694,93.5388,85.8231,86.3716,36345.44901430988,0
+JBIO.US,D,20240417,000000,87.6515,87.6515,79.753,82.2761,43533.86534770704,0
+JBIO.US,D,20240418,000000,82.0567,82.0567,76.6448,78.9851,59151.15515854341,0
+JBIO.US,D,20240419,000000,77.3761,81.947,75.8037,80.6306,59664.73066923807,0
+JBIO.US,D,20240422,000000,80.8134,83.6108,78.0709,81.0694,29961.853089844768,0
+JBIO.US,D,20240423,000000,80.4478,86.847,78.1257,84.909,40544.02452852455,0
+JBIO.US,D,20240424,000000,85.1284,87.6749,77.1567,77.5224,83218.10212030825,0
+JBIO.US,D,20240425,000000,75.7672,80.9231,72.5127,78.8754,32769.836765996406,0
+JBIO.US,D,20240426,000000,79.2045,81.8739,77.2299,79.5336,20238.64899892428,0
+JBIO.US,D,20240429,000000,80.594,80.594,74.9993,75.1455,15337.257157507656,0
+JBIO.US,D,20240430,000000,74.3776,75.6757,71.8545,73.1709,20493.248999167477,0
+JBIO.US,D,20240501,000000,72.8052,79.5336,72.147,76.206,41797.8816725794,0
+JBIO.US,D,20240502,000000,77.1567,77.559,73.9022,75.8769,34885.942890466744,0
+JBIO.US,D,20240503,000000,76.791,81.691,73.0978,74.1948,27332.99186284382,0
+JBIO.US,D,20240506,000000,74.597,76.2791,73.8657,75.4015,30368.502069825045,0
+JBIO.US,D,20240507,000000,75.5112,76.0963,72.3481,74.7433,38973.48983314678,0
+JBIO.US,D,20240508,000000,73.8291,77.5224,72.4396,76.9373,37501.95105623092,0
+JBIO.US,D,20240509,000000,76.4985,79.6799,74.597,78.8388,35130.42452335334,0
+JBIO.US,D,20240510,000000,79.2776,79.2776,71.6168,72.5127,21639.359204343902,0
+JBIO.US,D,20240513,000000,72.3664,72.9881,68.856,69.9896,63118.37557049627,0
+JBIO.US,D,20240514,000000,70.8672,75.1817,67.1739,70.5015,67508.65312571036,0
+JBIO.US,D,20240515,000000,73.244,77.1201,72.147,76.8276,91237.86539327505,0
+JBIO.US,D,20240516,000000,77.6321,82.203,76.128,80.1187,68934.52251482749,0
+JBIO.US,D,20240517,000000,79.9358,80.0821,74.0851,75.2187,37411.43268879752,0
+JBIO.US,D,20240520,000000,74.5239,76.4254,73.1343,73.756,75378.00823526818,0
+JBIO.US,D,20240521,000000,74.341,75.1455,72.0007,72.3664,31056.277580686106,0
+JBIO.US,D,20240522,000000,71.7448,71.7448,62.1642,65.8209,98406.31846134701,0
+JBIO.US,D,20240523,000000,66.3328,66.3328,61.506,62.6396,79721.79599451952,0
+JBIO.US,D,20240524,000000,63.444,66.1683,60.7381,62.4933,58799.47352555442,0
+JBIO.US,D,20240528,000000,63.8097,63.8097,58.6537,58.7634,40852.771467594976,0
+JBIO.US,D,20240529,000000,57.4104,62.2739,56.7522,62.1642,64953.35516408581,0
+JBIO.US,D,20240530,000000,63.0418,66.2231,61.25,64.5776,58303.12658630479,0
+JBIO.US,D,20240531,000000,65.0896,67.7041,61.6888,63.8097,81733.71028215562,0
+JBIO.US,D,20240603,000000,64.4313,67.119,62.1276,63.5172,88043.19600246832,0
+JBIO.US,D,20240604,000000,62.7127,63.5903,59.5679,59.7507,60135.9184247902,0
+JBIO.US,D,20240605,000000,60.3358,70.9769,57.6299,69.1119,117821.27766356611,0
+JBIO.US,D,20240606,000000,68.3075,72.8418,63.9925,72.8052,134907.09808805017,0
+JBIO.US,D,20240607,000000,70.7209,78.016,70.7209,75.8403,125729.46542622225,0
+JBIO.US,D,20240610,000000,75.109,82.1299,74.597,79.9358,105868.20418276048,0
+JBIO.US,D,20240611,000000,79.4239,82.6784,78.2537,81.3619,83607.5225288435,0
+JBIO.US,D,20240612,000000,85.494,87.2127,79.7164,84.1776,81794.14701690724,0
+JBIO.US,D,20240613,000000,84.1776,90.586,82.3127,89.8821,68379.65312654237,0
+JBIO.US,D,20240614,000000,87.944,92.4601,86.9567,90.0284,99980.95519754502,0
+JBIO.US,D,20240617,000000,8.81269,9.17836,5.48507,6.03358,6893549.059646107,0
+JBIO.US,D,20240618,000000,5.88731,5.96045,5.1194,5.15597,1384640.8707103971,0
+JBIO.US,D,20240620,000000,4.97313,5.33881,4.5709,5.33881,1315665.0543179791,0
+JBIO.US,D,20240621,000000,5.85075,6.21642,5.52164,5.70448,1532265.3892187586,0
+JBIO.US,D,20240624,000000,5.52164,5.59478,5.04627,5.48507,765236.5354248497,0
+JBIO.US,D,20240625,000000,5.33881,5.52164,5.24739,5.30224,328016.13908883906,0
+JBIO.US,D,20240626,000000,5.33881,5.36221,4.97313,5.26567,387547.4166967252,0
+JBIO.US,D,20240627,000000,5.15597,6.47239,5.06455,6.10672,995011.2580933158,0
+JBIO.US,D,20240628,000000,5.96045,6.32612,5.55821,6.07015,696209.0333180967,0
+JBIO.US,D,20240701,000000,5.99701,6.47239,5.92388,6.21642,346945.69012732914,0
+JBIO.US,D,20240702,000000,6.28955,6.30784,5.9056,5.92388,222203.72266123389,0
+JBIO.US,D,20240703,000000,5.99701,6.21642,5.74104,6.17985,165320.7226068979,0
+JBIO.US,D,20240705,000000,6.07015,6.10672,5.77761,5.88731,193148.69406205128,0
+JBIO.US,D,20240708,000000,5.96045,6.69179,5.92388,6.36269,502382.13517376495,0
+JBIO.US,D,20240709,000000,6.32612,6.39925,5.96045,6.14328,130179.63277741191,0
+JBIO.US,D,20240710,000000,5.99701,6.39925,5.99701,6.39925,148881.65728507246,0
+JBIO.US,D,20240711,000000,6.58209,7.05746,6.54552,6.87463,226775.85735947886,0
+JBIO.US,D,20240712,000000,6.94776,7.09769,6.61866,6.61866,153440.1185139166,0
+JBIO.US,D,20240715,000000,6.76493,6.94776,6.58209,6.94776,91535.94702621283,0
+JBIO.US,D,20240716,000000,6.87463,7.31343,6.87463,7.27687,130153.37971616235,0
+JBIO.US,D,20240717,000000,7.27687,7.31343,6.91119,6.91119,119174.67766485891,0
+JBIO.US,D,20240718,000000,6.94776,7.09403,6.36269,6.65522,118987.89807284376,0
+JBIO.US,D,20240719,000000,6.69179,6.87463,6.47239,6.50896,68507.91026952202,0
+JBIO.US,D,20240722,000000,6.43582,6.76493,6.3444,6.72836,107008.29806140055,0
+JBIO.US,D,20240723,000000,6.69179,6.91119,6.54552,6.56381,84420.27355002801,0
+JBIO.US,D,20240724,000000,6.50896,7.09403,6.50896,6.91119,99688.61642175556,0
+JBIO.US,D,20240725,000000,6.83806,7.18545,6.80149,7.0209,59545.22454667494,0
+JBIO.US,D,20240726,000000,7.20373,7.60597,6.39925,7.35,382821.04526363895,0
+JBIO.US,D,20240729,000000,7.31343,7.3862,6.87463,6.91119,70222.83680177241,0
+JBIO.US,D,20240730,000000,6.91119,7.0209,6.58209,6.65522,167015.9593432111,0
+JBIO.US,D,20240731,000000,6.76493,7.00261,6.50896,6.65522,122829.04909692108,0
+JBIO.US,D,20240801,000000,6.69179,6.72836,6.44021,6.54552,89134.33886065346,0
+JBIO.US,D,20240802,000000,6.28955,6.58209,6.15828,6.32612,78662.9225241203,0
+JBIO.US,D,20240805,000000,5.92388,6.25299,5.88731,5.99701,116020.75521286661,0
+JBIO.US,D,20240806,000000,5.96045,6.28955,5.88731,5.99701,111236.681738909,0
+JBIO.US,D,20240807,000000,6.10672,6.14328,5.92388,6.10672,106983.41234709107,0
+JBIO.US,D,20240808,000000,6.10672,6.25299,5.96447,6.21642,69924.20823005858,0
+JBIO.US,D,20240809,000000,6.25299,6.36269,5.97873,6.17985,96935.05315381917,0
+JBIO.US,D,20240812,000000,6.17985,6.32612,6.03358,6.28955,47015.67759593091,0
+JBIO.US,D,20240813,000000,6.25299,6.47239,6.21642,6.39925,55963.59597182511,0
+JBIO.US,D,20240814,000000,6.39925,6.43582,6.125,6.28955,26315.685739423086,0
+JBIO.US,D,20240815,000000,6.47239,6.80149,6.32612,6.54552,39066.195955684314,0
+JBIO.US,D,20240816,000000,6.54552,6.69179,6.32612,6.50896,39517.42044591125,0
+JBIO.US,D,20240819,000000,6.60037,6.80149,6.50896,6.72836,51076.97147736137,0
+JBIO.US,D,20240820,000000,6.72836,6.80149,6.50896,6.65522,22285.293898838463,0
+JBIO.US,D,20240821,000000,6.69179,6.91119,6.69179,6.87463,50587.46127281215,0
+JBIO.US,D,20240822,000000,6.98433,7.04649,6.67351,6.72836,36169.8816672034,0
+JBIO.US,D,20240823,000000,6.94776,6.98433,6.69179,6.83806,48111.19596432431,0
+JBIO.US,D,20240826,000000,6.83806,7.16716,6.76493,7.1306,118842.9592971951,0
+JBIO.US,D,20240827,000000,7.1306,7.1306,6.76493,6.87463,39900.82452791014,0
+JBIO.US,D,20240828,000000,6.76493,6.83806,6.63694,6.80149,45185.89392071367,0
+JBIO.US,D,20240829,000000,6.87463,7.0209,6.72836,6.76493,63309.25720333166,0
+JBIO.US,D,20240830,000000,6.76493,7.05746,6.63694,7.05746,52233.746988670435,0
+JBIO.US,D,20240903,000000,6.98433,7.20373,6.69179,6.80149,56012.82046166805,0
+JBIO.US,D,20240904,000000,6.76493,6.94776,6.69179,6.94776,44766.665348884635,0
+JBIO.US,D,20240905,000000,6.83806,7.09403,6.80149,7.09403,118711.14705217123,0
+JBIO.US,D,20240906,000000,7.0209,7.18545,6.76493,6.94776,46668.644942538194,0
+JBIO.US,D,20240909,000000,6.80149,7.14888,6.80149,7.0209,31197.38778490253,0
+JBIO.US,D,20240910,000000,6.98433,7.09403,6.83806,6.91119,43174.25310246557,0
+JBIO.US,D,20240911,000000,6.94776,7.07575,6.76493,7.0209,56651.09801329816,0
+JBIO.US,D,20240912,000000,7.09403,7.09403,6.83806,6.87463,41986.302080922644,0
+JBIO.US,D,20240913,000000,6.91119,7.20373,6.89291,6.94776,69814.82047485205,0
+JBIO.US,D,20240916,000000,6.94776,7.1306,6.85634,6.98433,43848.90208270185,0
+JBIO.US,D,20240917,000000,7.0209,7.16972,6.87463,6.98433,61991.681691868995,0
+JBIO.US,D,20240918,000000,6.87463,7.31343,6.87463,6.98433,64802.67353128882,0
+JBIO.US,D,20240919,000000,7.16716,7.31343,6.87463,7.2403,66417.23679813721,0
+JBIO.US,D,20240920,000000,7.20373,7.2765,6.94776,6.94776,137013.90625332794,0
+JBIO.US,D,20240923,000000,7.0209,7.0209,6.72836,6.91119,64992.73475596017,0
+JBIO.US,D,20240924,000000,7.1306,7.2403,6.94776,7.14888,92622.98784357774,0
+JBIO.US,D,20240925,000000,7.16716,7.25858,7.0209,7.20373,76182.82864420023,0
+JBIO.US,D,20240926,000000,7.2403,7.60597,7.03223,7.60597,42213.82861175224,0
+JBIO.US,D,20240927,000000,7.5694,7.71567,7.49627,7.53284,36511.991871611826,0
+JBIO.US,D,20240930,000000,7.49627,7.7186,7.42313,7.64254,20810.2000198784,0
+JBIO.US,D,20241001,000000,7.5694,7.78881,7.2403,7.5694,36655.28983093238,0
+JBIO.US,D,20241002,000000,7.5694,7.6791,7.42313,7.5694,24727.375533824263,0
+JBIO.US,D,20241003,000000,7.71567,7.71567,7.1306,7.27687,46207.302084954645,0
+JBIO.US,D,20241004,000000,7.42313,7.53284,7.27687,7.49627,55850.10617579833,0
+JBIO.US,D,20241007,000000,7.42313,7.60597,7.31343,7.60597,65562.6449605862,0
+JBIO.US,D,20241008,000000,7.53284,7.60597,7.36682,7.49627,28286.85308824477,0
+JBIO.US,D,20241009,000000,7.4597,7.51455,7.35,7.4597,35614.46534014223,0
+JBIO.US,D,20241010,000000,7.42313,7.49627,7.31343,7.4597,38985.522486219495,0
+JBIO.US,D,20241011,000000,7.38657,7.82537,7.2403,7.78881,231982.16756853368,0
+JBIO.US,D,20241014,000000,7.75224,7.88022,7.58732,7.82537,26168.83267805832,0
+JBIO.US,D,20241015,000000,7.86194,7.86194,7.35,7.71567,41244.106161846335,0
+JBIO.US,D,20241016,000000,7.71567,8.77612,7.52223,8.62985,57761.65719803246,0
+JBIO.US,D,20241017,000000,8.55672,8.66642,8.30075,8.48358,18816.061242463347,0
+JBIO.US,D,20241018,000000,8.55672,8.75784,8.33731,8.66642,35760.77146273097,0
+JBIO.US,D,20241021,000000,8.66642,8.66642,8.37571,8.55672,25509.77145293897,0
+JBIO.US,D,20241022,000000,8.44701,8.52015,7.88022,7.93507,25971.661249298548,0
+JBIO.US,D,20241023,000000,7.82537,8.13619,7.82537,8.04478,27089.05716873326,0
+JBIO.US,D,20241024,000000,8.11791,8.11791,7.60597,7.6791,20605.371448254173,0
+JBIO.US,D,20241025,000000,7.6791,7.77052,7.5694,7.75224,45298.28983918838,0
+JBIO.US,D,20241028,000000,7.75224,8.04478,7.75224,7.97164,36334.510238789226,0
+JBIO.US,D,20241029,000000,7.93507,8.39216,7.93507,8.26418,49165.14698573924,0
+JBIO.US,D,20241030,000000,8.22761,8.31903,8.00821,8.00821,14309.01225856627,0
+JBIO.US,D,20241031,000000,10.1657,10.9701,8.95896,8.95896,9026242.743315961,0
+JBIO.US,D,20241101,000000,9.10522,10.2388,9.10522,10.2022,764489.4170567892,0
+JBIO.US,D,20241104,000000,10.2022,10.2754,9.65373,9.94627,182435.25731712367,0
+JBIO.US,D,20241105,000000,9.98284,10.0194,9.50746,9.87313,88056.86947186914,0
+JBIO.US,D,20241106,000000,10.0194,10.4765,9.65373,10.0925,157970.6858651831,0
+JBIO.US,D,20241107,000000,10.1657,10.2388,9.9097,10.0194,86330.18375593403,0
+JBIO.US,D,20241108,000000,9.94627,10.056,9.76343,9.94627,40455.14697741923,0
+JBIO.US,D,20241111,000000,9.94627,9.98284,9.50746,9.61716,50602.22861976503,0
+JBIO.US,D,20241112,000000,9.8,9.8,9.58791,9.72687,43155.38371469244,0
+JBIO.US,D,20241113,000000,9.76343,9.83657,9.47126,9.61716,91432.84906693068,0
+JBIO.US,D,20241114,000000,9.54403,9.63545,9.30634,9.36119,121004.18787068814,0
+JBIO.US,D,20241115,000000,9.39776,9.43433,9.25149,9.25149,143366.87360633523,0
+JBIO.US,D,20241118,000000,9.28806,9.65373,9.25149,9.25149,64548.893939209665,0
+JBIO.US,D,20241119,000000,9.21493,9.76343,9.21493,9.76343,127661.8001219456,0
+JBIO.US,D,20241120,000000,9.76343,9.92799,9.61716,9.72687,106063.46132580415,0
+JBIO.US,D,20241121,000000,9.6903,9.8,9.39776,9.54403,35081.74697228643,0
+JBIO.US,D,20241122,000000,9.54403,9.83657,9.45261,9.72687,60718.681690653,0
+JBIO.US,D,20241125,000000,9.72687,9.96455,9.65373,9.8,65538.57965444075,0
+JBIO.US,D,20241126,000000,9.65373,9.96455,9.58133,9.8,45137.48983903478,0
+JBIO.US,D,20241127,000000,9.87313,9.87313,9.5806,9.65373,58558.27352532402,0
+JBIO.US,D,20241129,000000,9.61716,9.70858,9.50746,9.61716,29214.461252396148,0
+JBIO.US,D,20241202,000000,9.72687,9.83657,9.54403,9.72687,20641.19593808431,0
+JBIO.US,D,20241203,000000,9.72687,9.72687,9.52575,9.5806,27532.62451609574,0
+JBIO.US,D,20241204,000000,9.65373,9.6903,9.28806,9.32463,93713.58376298683,0
+JBIO.US,D,20241205,000000,9.4709,9.50746,9.25149,9.36119,39896.449017701874,0
+JBIO.US,D,20241206,000000,9.43433,9.76343,9.43433,9.76343,54132.17148027978,0
+JBIO.US,D,20241209,000000,9.8,9.9097,9.74515,9.83657,51951.52658023759,0
+JBIO.US,D,20241210,000000,9.8,9.8,9.54074,9.61716,25373.583697706843,0
+JBIO.US,D,20241211,000000,9.65373,9.65373,9.43433,9.50746,24823.363289017994,0
+JBIO.US,D,20241212,000000,9.54403,9.54403,9.17836,9.36119,44231.7592259247,0
+JBIO.US,D,20241213,000000,9.36119,9.41604,9.21493,9.25149,54673.09392977607,0
+JBIO.US,D,20241216,000000,9.32463,9.4709,9.19664,9.36119,36293.21636119876,0
+JBIO.US,D,20241217,000000,9.32463,9.61716,9.22407,9.36119,25229.465330222236,0
+JBIO.US,D,20241218,000000,9.43433,9.6296,9.14179,9.25149,45885.42861525943,0
+JBIO.US,D,20241219,000000,9.28806,9.4709,9.16007,9.25149,58941.404137934886,0
+JBIO.US,D,20241220,000000,9.25149,9.65373,8.95896,9.25149,210175.99203749982,0
+JBIO.US,D,20241223,000000,9.25149,9.4709,9.25149,9.36119,73959.5225196275,0
+JBIO.US,D,20241224,000000,9.36119,9.54403,9.26978,9.50746,20589.23675436121,0
+JBIO.US,D,20241226,000000,9.4709,9.78172,9.29391,9.61716,35449.563299168396,0
+JBIO.US,D,20241227,000000,9.61716,9.83657,9.36119,9.76343,30274.97553912346,0
+JBIO.US,D,20241230,000000,9.6903,9.87313,9.61716,9.72687,16553.102056628246,0
+JBIO.US,D,20241231,000000,9.65373,9.87313,9.54403,9.6903,22772.889817671577,0
+JBIO.US,D,20250102,000000,9.8,9.89142,9.70858,9.81828,42161.04901986507,0
+JBIO.US,D,20250103,000000,9.9097,9.98284,9.72687,9.8,85271.31028553483,0
+JBIO.US,D,20250106,000000,9.8,9.9097,9.79122,9.87313,76723.4776243085,0
+JBIO.US,D,20250107,000000,9.9097,9.9097,9.6903,9.8,23777.069410467528,0
+JBIO.US,D,20250108,000000,9.8,9.8,9.43433,9.65373,34010.02044065045,0
+JBIO.US,D,20250110,000000,9.65373,9.65373,9.14179,9.32463,230856.29409807047,0
+JBIO.US,D,20250113,000000,9.21493,9.32463,9.10522,9.14179,61023.05311951517,0
+JBIO.US,D,20250114,000000,9.17836,9.17836,8.88509,9.01381,171707.87363340723,0
+JBIO.US,D,20250115,000000,9.10522,9.10522,8.95896,9.01381,75361.87354137521,0
+JBIO.US,D,20250116,000000,9.06866,9.21493,8.77612,8.88582,28609.273496716018,0
+JBIO.US,D,20250117,000000,8.92239,9.50746,8.92239,9.43433,68334.8041469077,0
+JBIO.US,D,20250121,000000,9.39776,9.39776,8.95896,9.32463,87073.47355256241,0
+JBIO.US,D,20250122,000000,9.25149,9.39776,9.06866,9.25149,41771.628611329834,0
+JBIO.US,D,20250123,000000,9.28806,9.41604,8.99552,9.36119,22366.240837691297,0
+JBIO.US,D,20250124,000000,9.39776,9.61716,9.25113,9.4709,22500.51430720732,0
+JBIO.US,D,20250127,000000,9.43433,9.76343,9.32463,9.37948,29424.21227300467,0
+JBIO.US,D,20250128,000000,9.32463,9.32463,8.92239,8.99552,138511.15115271733,0
+JBIO.US,D,20250129,000000,9.03209,9.54403,8.92239,9.41604,163470.15525819143,0
+JBIO.US,D,20250130,000000,9.54403,9.65373,9.32463,9.5806,34404.08982878198,0
+JBIO.US,D,20250131,000000,9.5806,9.87313,9.36119,9.5806,38729.2816696482,0
+JBIO.US,D,20250203,000000,9.54403,9.65373,9.37911,9.4709,27589.23267941512,0
+JBIO.US,D,20250204,000000,9.54403,9.8,9.21493,9.39776,18364.83675223641,0
+JBIO.US,D,20250205,000000,9.43433,9.65373,8.99552,9.48918,16492.938791264656,0
+JBIO.US,D,20250206,000000,9.54403,9.61716,9.25149,9.39776,10713.98368370364,0
+JBIO.US,D,20250207,000000,9.28806,9.65373,8.95896,9.03209,17408.78777173133,0
+JBIO.US,D,20250210,000000,9.10522,9.10522,8.88582,8.88582,19864.542876117946,0
+JBIO.US,D,20250211,000000,8.88582,9.03209,8.73955,9.03209,15993.857158134859,0
+JBIO.US,D,20250212,000000,8.99552,9.10522,8.84925,8.95896,18091.914302996112,0
+JBIO.US,D,20250213,000000,8.99552,9.12351,8.81269,8.99552,17117.26940410593,0
+JBIO.US,D,20250214,000000,9.10522,9.14179,8.88582,8.95896,31223.093907376067,0
+JBIO.US,D,20250218,000000,8.95896,9.02441,8.62985,8.66642,82892.4000791808,0
+JBIO.US,D,20250219,000000,8.59328,9.10522,8.59328,8.81269,20805.551040282124,0
+JBIO.US,D,20250220,000000,8.81269,8.81269,8.70299,8.73955,12914.591849071021,0
+JBIO.US,D,20250221,000000,8.88582,8.95896,8.52015,8.66642,33623.06125660735,0
+JBIO.US,D,20250224,000000,8.77612,9.21493,8.73955,8.84925,34067.99595090991,0
+JBIO.US,D,20250225,000000,8.95896,9.10522,8.77612,8.81269,20636.82042787605,0
+JBIO.US,D,20250226,000000,8.84925,8.95896,8.77612,8.88582,21022.138795591054,0
+JBIO.US,D,20250227,000000,8.95896,9.03209,8.7944,8.84925,15610.179606747954,0
+JBIO.US,D,20250228,000000,8.77612,9.03209,8.73955,8.88582,33181.681664348995,0
+JBIO.US,D,20250303,000000,8.95896,8.95896,8.73955,8.77612,35292.59187044702,0
+JBIO.US,D,20250304,000000,8.95896,8.95896,8.77612,8.84925,24241.42043131925,0
+JBIO.US,D,20250305,000000,8.95896,9.10522,8.84889,9.03209,17391.5592002863,0
+JBIO.US,D,20250306,000000,9.01381,9.28806,9.01381,9.14179,16602.873485247215,0
+JBIO.US,D,20250307,000000,9.17836,9.32463,9.12351,9.25149,29594.31023235083,0
+JBIO.US,D,20250310,000000,9.21493,9.39776,8.95896,9.06866,19272.481651062597,0
+JBIO.US,D,20250311,000000,9.25149,9.28806,8.96627,9.21493,9254.477559860507,0
+JBIO.US,D,20250312,000000,9.39776,9.39776,8.95896,9.14179,19506.571447204573,0
+JBIO.US,D,20250313,000000,9.06866,9.23321,8.92239,9.03209,14816.297973336557,0
+JBIO.US,D,20250314,000000,9.13411,9.39776,8.88582,9.03209,12955.612257273471,0
+JBIO.US,D,20250317,000000,9.06866,9.19335,8.9041,8.99552,16423.477566708505,0
+JBIO.US,D,20250318,000000,8.95896,9.17836,8.19104,9.10522,16938.146954955235,0
+JBIO.US,D,20250319,000000,9.14179,9.32463,9.10522,9.21493,13982.763278662793,0
+JBIO.US,D,20250320,000000,9.34913,9.34913,9.14179,9.14179,14032.80817666978,0
+JBIO.US,D,20250321,000000,8.92239,9.36119,8.92239,9.21493,20923.689815905174,0
+JBIO.US,D,20250324,000000,9.21493,9.4709,9.17836,9.32463,8600.61225311347,0
+JBIO.US,D,20250325,000000,9.21493,9.32463,9.17836,9.17836,21452.03267355272,0
+JBIO.US,D,20250326,000000,9.21493,9.23321,9.14179,9.17836,16498.134709636965,0
+JBIO.US,D,20250327,000000,9.25149,9.36119,9.14179,9.25149,16285.102056372247,0
+JBIO.US,D,20250328,000000,9.32463,9.32463,9.14179,9.25149,17461.567363618484,0
+JBIO.US,D,20250331,000000,9.14179,9.25149,8.95896,9.17836,25702.02043271445,0
+JBIO.US,D,20250401,000000,9.14179,9.32463,9.10522,9.17836,14743.82858551223,0
+JBIO.US,D,20250402,000000,9.14179,9.36119,9.10522,9.21493,13810.20409482449,0
+JBIO.US,D,20250403,000000,8.99552,9.21493,8.99552,9.17836,30113.628600193828,0
+JBIO.US,D,20250404,000000,9.03209,9.41604,8.95896,9.10522,25865.555126748215,0
+JBIO.US,D,20250407,000000,9.10522,9.39776,9.10522,9.21493,46420.60820760738,0
+JBIO.US,D,20250408,000000,9.36119,9.36119,9.14179,9.17836,54605.00005216,0
+JBIO.US,D,20250409,000000,9.14179,9.43433,9.03209,9.10522,120746.85317656478,0
+JBIO.US,D,20250410,000000,9.14179,9.61716,9.14179,9.43433,125342.23277279112,0
+JBIO.US,D,20250411,000000,9.43433,10.3119,9.43433,9.72687,291972.05334012315,0
+JBIO.US,D,20250414,000000,9.94627,10.0925,9.5806,9.9097,69945.81231171187,0
+JBIO.US,D,20250415,000000,10.0194,10.0743,9.63545,9.83657,52847.41229537907,0
+JBIO.US,D,20250416,000000,9.87313,9.87313,9.54403,9.8,29937.514314311316,0
+JBIO.US,D,20250417,000000,9.8,10.2022,9.61716,10.056,48708.17963836395,0
+JBIO.US,D,20250421,000000,10.0925,10.3851,9.9097,10.1291,244431.58798858896,0
+JBIO.US,D,20250422,000000,10.2388,10.4582,9.98284,10.0925,273313.5104651573,0
+JBIO.US,D,20250423,000000,10.2022,10.3485,9.94663,10.0194,139881.50625606714,0
+JBIO.US,D,20250424,000000,10.0194,10.1825,9.5806,9.94627,1324721.540040916,0
+JBIO.US,D,20250425,000000,9.76343,9.83657,9.39776,9.8,306049.71049642767,0
+JBIO.US,D,20250428,000000,9.72687,10.1291,9.6157,9.8,281108.7553705626,0
+JBIO.US,D,20250429,000000,12.74,13.5011,9.41,10.14,185426,0
+JBIO.US,D,20250430,000000,10,10.61,9.06,9.5,283197,0
+JBIO.US,D,20250501,000000,9.66,10.55,9.02,10,220731,0
+JBIO.US,D,20250502,000000,10.18,13.4716,9.6601,12.48,235465,0
+JBIO.US,D,20250505,000000,12.51,13,11.422,11.5,564403,0
+JBIO.US,D,20250506,000000,11.4,11.58,9.74,10.09,424316,0
+JBIO.US,D,20250507,000000,10.15,10.4088,9.25,9.26,212443,0
+JBIO.US,D,20250508,000000,9.51,9.76,8.82,9,310795,0
+JBIO.US,D,20250509,000000,8.75,9.4,8.47,8.65,63694,0
+JBIO.US,D,20250512,000000,8.77,9.3135,8.2,8.58,120761,0
+JBIO.US,D,20250513,000000,8.16,8.95,7.69,8.61,81973,0
+JBIO.US,D,20250514,000000,8.66,8.66,7.42,7.55,81756,0
+JBIO.US,D,20250515,000000,7.5,7.5,7.05,7.4,271381,0
+JBIO.US,D,20250516,000000,7.5,7.59,7.11,7.345,302580,0
+JBIO.US,D,20250519,000000,7.28,7.64,7.05,7.42,301506,0
+JBIO.US,D,20250520,000000,7.73,8.1354,7.41,7.715,285101,0
+JBIO.US,D,20250521,000000,7.74,7.83,7.3,7.49,121441,0
+JBIO.US,D,20250522,000000,7.59,7.615,6.98,7.32,226035,0
+JBIO.US,D,20250523,000000,7.03,7.44,6.71,7.03,398026,0
+JBIO.US,D,20250527,000000,7.04,7.6437,6.98,7.37,446937,0
+JBIO.US,D,20250528,000000,7.09,7.61,7.09,7.25,504908,0
+JBIO.US,D,20250529,000000,7.44,7.625,6.99,7.09,372015,0
+JBIO.US,D,20250530,000000,7.25,7.4,6.88,7.25,375346,0
+JBIO.US,D,20250602,000000,7.24,7.5,7.015,7.2,285076,0
+JBIO.US,D,20250603,000000,7.16,7.9115,7.13,7.25,390996,0
+JBIO.US,D,20250604,000000,7.23,8.01,7.12,7.21,232818,0
+JBIO.US,D,20250605,000000,7.15,7.45,6.89,6.89,143861,0
+JBIO.US,D,20250606,000000,6.88,7.72,6.785,7.19,567200,0
+JBIO.US,D,20250609,000000,8.08,8.4531,7.265,7.71,674022,0
+JBIO.US,D,20250610,000000,7.59,7.845,6.925,7.06,409650,0
+JBIO.US,D,20250611,000000,6.99,7.33,6.96,7.03,297915,0
+JBIO.US,D,20250612,000000,6.93,7.3,6.87,6.94,271750,0
+JBIO.US,D,20250613,000000,6.98,7.26,6.565,6.76,240117,0
+JBIO.US,D,20250616,000000,7.25,7.25,6.61,6.99,327062,0
+JBIO.US,D,20250617,000000,6.9,8.3438,6.9,8.29,517723,0
+JBIO.US,D,20250618,000000,8.23,9.51,7.925,9.41,886905,0
+JBIO.US,D,20250620,000000,9.84,10.09,9.435,9.89,2139909,0
+JBIO.US,D,20250623,000000,9.85,10.2951,9.44,9.87,631787,0
+JBIO.US,D,20250624,000000,9.9,10.6655,9.3339,10.48,511893,0
+JBIO.US,D,20250625,000000,10.45,10.89,10.13,10.51,271204,0
+JBIO.US,D,20250626,000000,10.14,10.82,9.1,9.25,243265,0
+JBIO.US,D,20250627,000000,9.29,9.83,8.61,9.19,4173710,0
+JBIO.US,D,20250630,000000,8.98,10.16,8.69,9.99,535609,0
+JBIO.US,D,20250701,000000,9.95,11.19,9.85,10.845,331325,0
+JBIO.US,D,20250702,000000,10.83,11.275,10.47,10.8,197525,0
+JBIO.US,D,20250703,000000,10.79,11.3263,10.1373,11.14,110749,0
+JBIO.US,D,20250707,000000,11,11.31,10.382,10.45,275629,0
+JBIO.US,D,20250708,000000,10.57,10.645,9.69,10.48,215676,0
+JBIO.US,D,20250709,000000,10.79,11.1,10.4172,10.51,378549,0
+JBIO.US,D,20250710,000000,10.42,10.83,10.16,10.52,130839,0
+JBIO.US,D,20250711,000000,10.36,10.6367,9.78,9.82,154591,0
+JBIO.US,D,20250714,000000,9.92,10.05,8.82,9,240868,0
+JBIO.US,D,20250715,000000,8.98,9.1,8.46,8.58,130214,0
+JBIO.US,D,20250716,000000,8.68,9.065,8.49,8.81,132797,0
+JBIO.US,D,20250717,000000,8.87,9.55,8.82,9.51,171880,0
+JBIO.US,D,20250718,000000,9.63,9.7,9.355,9.47,222632,0
+JBIO.US,D,20250721,000000,9.4,9.5693,8.55,8.69,121393,0
+JBIO.US,D,20250722,000000,8.62,9,8.42,8.98,153280,0
+JBIO.US,D,20250723,000000,9.03,9.06,8.5,8.71,123799,0
+JBIO.US,D,20250724,000000,8.68,8.71,8.29,8.33,130060,0
+JBIO.US,D,20250725,000000,8.46,8.46,7.9,8.28,74574,0
+JBIO.US,D,20250728,000000,8.31,8.3349,7.74,7.75,117673,0
+JBIO.US,D,20250729,000000,7.85,7.85,7.3,7.53,121879,0
+JBIO.US,D,20250730,000000,7.6,7.74,6.69,6.88,146854,0
+JBIO.US,D,20250731,000000,6.77,7.31,6.77,7.19,143540,0
+JBIO.US,D,20250801,000000,7.14,7.56,6.87,6.89,143073,0
+JBIO.US,D,20250804,000000,6.93,7.5,6.73,7.29,102759,0
+JBIO.US,D,20250805,000000,7.26,8.15,7.18,7.94,127026,0
+JBIO.US,D,20250806,000000,7.92,8.13,7.78,7.83,99183,0
+JBIO.US,D,20250807,000000,7.74,8.0011,7.2,7.32,116595,0
+JBIO.US,D,20250808,000000,7.39,7.5779,7.12,7.49,77779,0
+JBIO.US,D,20250811,000000,7.41,7.72,7.205,7.4,69957,0
+JBIO.US,D,20250812,000000,7.55,8.0036,7.29,7.39,79258,0
+JBIO.US,D,20250813,000000,7.25,7.402,7.09,7.33,70945,0
+JBIO.US,D,20250814,000000,7.76,7.76,6.71,6.77,79151,0
+JBIO.US,D,20250815,000000,6.79,7.39,6.67,7.36,186080,0
+JBIO.US,D,20250818,000000,7.42,7.62,7.25,7.5,106061,0
+JBIO.US,D,20250819,000000,7.52,7.64,7.28,7.36,84262,0
+JBIO.US,D,20250820,000000,7.38,7.38,6.8,6.85,318726,0
+JBIO.US,D,20250821,000000,7,7.45,6.71,7.38,100416,0
+JBIO.US,D,20250822,000000,7.52,8.3,7.18,8.23,124811,0
+JBIO.US,D,20250825,000000,8.21,8.21,7.65,7.9,111930,0
+JBIO.US,D,20250826,000000,7.91,8.12,7.69,8.03,73960,0
+JBIO.US,D,20250827,000000,8.04,8.375,7.83,7.95,68897,0
+JBIO.US,D,20250828,000000,7.98,8.168,7.84,8.08,55598,0
+JBIO.US,D,20250829,000000,8.12,8.12,7.79,7.9,47960,0
+JBIO.US,D,20250902,000000,7.9,8.111,7.57,7.62,78629,0
+JBIO.US,D,20250903,000000,7.56,7.9765,7.43,7.495,50135,0
+JBIO.US,D,20250904,000000,7.56,7.8709,7.32,7.78,46506,0
+JBIO.US,D,20250905,000000,7.86,8.075,7.61,7.77,57825,0
+JBIO.US,D,20250908,000000,7.83,7.935,7.33,7.48,53005,0
+JBIO.US,D,20250909,000000,7.42,7.665,7.1827,7.62,30588,0
+JBIO.US,D,20250910,000000,7.53,7.751,7.5,7.575,35897,0
+JBIO.US,D,20250911,000000,7.66,7.94,7.66,7.76,53233,0
+JBIO.US,D,20250912,000000,7.72,7.96,7.55,7.7,37906,0
+JBIO.US,D,20250915,000000,7.78,7.8,6.985,7.07,130873,0
+JBIO.US,D,20250916,000000,7.05,7.35,6.91,7.14,36083,0
+JBIO.US,D,20250917,000000,7.17,7.3719,6.93,6.95,70741,0
+JBIO.US,D,20250918,000000,7.07,7.85,7.0001,7.71,65127,0
+JBIO.US,D,20250919,000000,7.8,7.88,7.38,7.42,189557,0
+JBIO.US,D,20250922,000000,7.48,8.17,7.29,7.92,88377,0
+JBIO.US,D,20250923,000000,7.95,8.38,7.2979,7.61,91104,0
+JBIO.US,D,20250924,000000,7.61,8.19,7.5772,8.12,47757,0
+JBIO.US,D,20250925,000000,8.04,8.31,7.6944,8.06,41112,0
+JBIO.US,D,20250926,000000,8.06,8.51,7.7742,8.48,55558,0
+JBIO.US,D,20250929,000000,8.49,8.87,8.37,8.62,40847,0
+JBIO.US,D,20250930,000000,8.47,8.725,8.2,8.63,67059,0
+JBIO.US,D,20251001,000000,8.63,9.13,8.53,9.11,54841,0
+JBIO.US,D,20251002,000000,9.1,9.3287,8.16,8.33,56099,0
+JBIO.US,D,20251003,000000,8.46,8.99,8.2,8.86,41280,0
+JBIO.US,D,20251006,000000,8.82,9.26,8.765,9.14,61978,0
+JBIO.US,D,20251007,000000,9.31,9.38,8.52,9.04,942231,0
+JBIO.US,D,20251008,000000,9.01,9.335,8.776,9.08,256864,0
+JBIO.US,D,20251009,000000,9.78,9.78,9.21,9.4,219054,0
+JBIO.US,D,20251010,000000,9.54,9.775,8.97,9.08,190631,0
+JBIO.US,D,20251013,000000,8.84,9.25,8.84,9.09,194355,0
+JBIO.US,D,20251014,000000,8.95,9.405,8.88,9.15,241962,0
+JBIO.US,D,20251015,000000,9.17,10.285,9.17,9.9,109326,0
+JBIO.US,D,20251016,000000,9.88,10.365,9.6828,9.785,156103,0
+JBIO.US,D,20251017,000000,9.73,9.843,8.98,9.37,156303,0
+JBIO.US,D,20251020,000000,9.56,10.23,9.5,10,148185,0
+JBIO.US,D,20251021,000000,9.97,10.47,9.8001,10.03,329581,0
+JBIO.US,D,20251022,000000,10.03,10.155,9.3,9.65,213773,0
+JBIO.US,D,20251023,000000,9.75,10.1675,9.63,9.93,109828,0
+JBIO.US,D,20251024,000000,10.06,10.2,9.83,10,94319,0
+JBIO.US,D,20251027,000000,10.05,10.52,9.88,10.19,143567,0
+JBIO.US,D,20251028,000000,10.14,10.2312,9.7,9.79,191724,0
+JBIO.US,D,20251029,000000,9.78,10.28,9.36,9.49,139438,0
+JBIO.US,D,20251030,000000,9.43,10.2799,9.3501,9.85,136596,0
+JBIO.US,D,20251031,000000,9.72,9.96,9.52,9.8,484560,0
+JBIO.US,D,20251103,000000,9.94,9.9708,9.26,9.47,168369,0
+JBIO.US,D,20251104,000000,9.42,9.51,8.895,9,169256,0
+JBIO.US,D,20251105,000000,9.05,9.88,8.97,9.6,313189,0
+JBIO.US,D,20251106,000000,9.59,9.605,8.8,8.95,369599,0
+JBIO.US,D,20251107,000000,8.95,9.275,8.36,9.19,100673,0
+JBIO.US,D,20251110,000000,9.42,9.7,8.825,9.28,144930,0
+JBIO.US,D,20251111,000000,9.32,10.05,8.9501,9.8,172402,0
+JBIO.US,D,20251112,000000,9.84,10.27,9.755,10,145253,0
+JBIO.US,D,20251113,000000,9.85,10.09,9.51,9.68,77023,0
+JBIO.US,D,20251114,000000,9.6,11,9.6,10.7,580870,0
+JBIO.US,D,20251117,000000,11,13.57,10.975,12.59,569313,0
+JBIO.US,D,20251118,000000,12.84,12.92,12.1001,12.65,171929,0
+JBIO.US,D,20251119,000000,12.73,13.23,12.225,12.46,185979,0
+JBIO.US,D,20251120,000000,12.65,13.249,11.42,11.48,144118,0
+JBIO.US,D,20251121,000000,11.43,12.89,11.02,12,286671,0
+JBIO.US,D,20251124,000000,11.95,12.86,11.675,12.15,270989,0
+JBIO.US,D,20251125,000000,12.48,12.979,12.01,12.54,209360,0
+JBIO.US,D,20251126,000000,12.5,13.035,12.3,12.48,136019,0
+JBIO.US,D,20251128,000000,12.51,13.21,12.51,12.82,100425,0
+JBIO.US,D,20251201,000000,12.56,12.82,12.045,12.1,102176,0
+JBIO.US,D,20251202,000000,12.09,12.2,11.5123,11.62,228949,0
+JBIO.US,D,20251203,000000,11.7,12.395,11.32,12,246525,0
+JBIO.US,D,20251204,000000,11.95,13.08,11.56,12.4,341535,0
+JBIO.US,D,20251205,000000,12.42,14.24,12.1,13.5,534928,0
+JBIO.US,D,20251208,000000,13.63,13.94,13.13,13.48,382402,0
+JBIO.US,D,20251209,000000,13.46,13.85,13.255,13.5,154870,0
+JBIO.US,D,20251210,000000,13.4,13.91,13.39,13.49,343767,0
+JBIO.US,D,20251211,000000,13.54,14.92,13.33,14.84,459955,0
+JBIO.US,D,20251212,000000,14.96,15.3332,14.6401,14.98,285169,0
+JBIO.US,D,20251215,000000,15.31,16,14.97,15.25,508543,0
+JBIO.US,D,20251216,000000,15.15,16.25,15.01,16.04,402130,0
+JBIO.US,D,20251217,000000,16.19,16.59,15.58,15.68,379047,0
+JBIO.US,D,20251218,000000,15.87,16.77,15.87,16.56,401804,0
+JBIO.US,D,20251219,000000,16.73,17.71,16.55,17.03,2262007,0
+JBIO.US,D,20251222,000000,16.98,17.09,15.9,16.87,353075,0
+JBIO.US,D,20251223,000000,16.59,17.1,16.16,16.35,207576,0
+JBIO.US,D,20251224,000000,16.48,17.27,16.4325,16.53,130400,0
+JBIO.US,D,20251226,000000,16.51,16.825,16.02,16.45,226065,0
+JBIO.US,D,20251229,000000,16.42,16.8099,15.78,16.22,236714,0
+JBIO.US,D,20251230,000000,16.23,16.435,15.4264,15.555,121353,0
+JBIO.US,D,20251231,000000,15.6,15.93,14.93,15.43,435256,0
+JBIO.US,D,20260102,000000,15.43,15.93,13.875,14.16,237291,0
+JBIO.US,D,20260105,000000,13.74,14.1254,12.52,13.12,652985,0
+JBIO.US,D,20260106,000000,12.94,13.33,12.77,13.17,315027,0
+JBIO.US,D,20260107,000000,13.72,14.1299,12.91,13.185,399378,0
+JBIO.US,D,20260108,000000,13.05,13.535,12.8,13.25,228568,0
+JBIO.US,D,20260109,000000,13.32,13.6496,13.1,13.53,186768,0
+JBIO.US,D,20260112,000000,13.55,14,12.45,13.86,640424,0
+JBIO.US,D,20260113,000000,13.84,14.06,13.4594,13.8,206060,0
+JBIO.US,D,20260114,000000,13.83,14.8,13.1401,14.66,160247,0
+JBIO.US,D,20260115,000000,14.8,15.34,14.28,14.7,164435,0
+JBIO.US,D,20260116,000000,14.64,15.49,13.39,14.7,271861,0
+JBIO.US,D,20260120,000000,14.3,15.58,14.3,15.25,247054,0
+JBIO.US,D,20260121,000000,15.45,16.3,14.57,15.94,357314,0
+JBIO.US,D,20260122,000000,15.96,17.11,15.95,17.02,160107,0
+JBIO.US,D,20260123,000000,16.87,16.95,15.8,16.305,307292,0
+JBIO.US,D,20260126,000000,16.15,16.15,14.75,15.18,331368,0
+JBIO.US,D,20260127,000000,15.19,16.46,15.08,16.05,155726,0
+JBIO.US,D,20260128,000000,16.04,16.2712,15.41,15.64,130751,0
+JBIO.US,D,20260129,000000,15.59,15.965,14.895,15.38,136397,0
+JBIO.US,D,20260130,000000,15.1,15.66,14.71,15.61,488544,0
+JBIO.US,D,20260202,000000,15.62,16.8627,15.62,16.65,221491,0
+JBIO.US,D,20260203,000000,16.49,17.32,16.2766,17.03,246994,0
+JBIO.US,D,20260204,000000,17.16,17.505,15.65,16,203314,0
+JBIO.US,D,20260205,000000,16.01,16.77,14.32,14.39,277605,0
+JBIO.US,D,20260206,000000,14.82,15.99,14.54,15.32,230799,0
+JBIO.US,D,20260209,000000,15.31,15.355,14.055,14.47,274609,0
+JBIO.US,D,20260210,000000,14.47,15.135,14.07,14.51,240018,0
+JBIO.US,D,20260211,000000,14.76,15.1,13.55,15.06,207908,0
+JBIO.US,D,20260212,000000,15.2,15.26,14.01,14.81,229950,0
+JBIO.US,D,20260213,000000,14.61,15.9926,13.78,15.03,165952,0
+JBIO.US,D,20260217,000000,14.92,16.44,13.7,13.905,142707,0
+JBIO.US,D,20260218,000000,14.21,15.11,14.21,14.44,145908,0
diff --git a/daily/us/nasdaq stocks/2/jl.us.txt b/daily/us/nasdaq stocks/2/jl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..19105e0d6724f55a43591acd6c22f45759bfb90a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/jl.us.txt	
@@ -0,0 +1,520 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JL.US,D,20240124,000000,75,108.2,61.4,74.4,136190,0
+JL.US,D,20240125,000000,73,94.9,70,81,68364.3,0
+JL.US,D,20240126,000000,82.7,109.2,82.7,100.5,48021.4,0
+JL.US,D,20240129,000000,130,160,77.7,113.6,56991.4,0
+JL.US,D,20240130,000000,99.2,110,99.2,110,8272.2,0
+JL.US,D,20240131,000000,101.9,141.787,100.1,132.5,16156.7,0
+JL.US,D,20240201,000000,140,148.8,124.3,132.4,13370.5,0
+JL.US,D,20240202,000000,125.9,129.6,115.3,127,8041.4,0
+JL.US,D,20240205,000000,130,135,111.2,121.3,17096.4,0
+JL.US,D,20240206,000000,119.1,149.999,119.1,135.9,22918.6,0
+JL.US,D,20240207,000000,134.1,160,131.8,159.8,9275.8,0
+JL.US,D,20240208,000000,163,170,143.8,145.7,9466.7,0
+JL.US,D,20240209,000000,146,158.704,146,148.9,1860.8,0
+JL.US,D,20240212,000000,146,160.1,146,154.6,5259.4,0
+JL.US,D,20240213,000000,157,162.984,150.5,157.1,2021.5,0
+JL.US,D,20240214,000000,155.9,184.8,155.9,179.8,5995.9,0
+JL.US,D,20240215,000000,181.1,197.367,168,188.1,11538.2,0
+JL.US,D,20240216,000000,179.6,190.2,166.9,173.141,7281.1,0
+JL.US,D,20240220,000000,184.237,190.414,175.006,176.1,4253.6,0
+JL.US,D,20240221,000000,176.1,197.3,176.1,182,11831.9,0
+JL.US,D,20240222,000000,195.3,200,175.2,180.2,19324.6,0
+JL.US,D,20240223,000000,177,196.9,176.001,196.9,6475,0
+JL.US,D,20240226,000000,196.6,196.9,169.001,177.3,3608.3,0
+JL.US,D,20240227,000000,176.1,195.58,161.2,161.2,6788.7,0
+JL.US,D,20240228,000000,162.4,299.5,128,128,50187.8,0
+JL.US,D,20240229,000000,263,270.1,17.2,20,1769038.2,0
+JL.US,D,20240301,000000,22,24.8,20.5,23.1,1499695.2,0
+JL.US,D,20240304,000000,20.81,22,17.8,21.1,313179.1,0
+JL.US,D,20240305,000000,19.6,29.6,19.101,26.6,1373358.1,0
+JL.US,D,20240306,000000,27.2,30,20,22.1,1109646.4,0
+JL.US,D,20240307,000000,22.8,23.5,20.3,21.9,702951.6,0
+JL.US,D,20240308,000000,19.3,20.4,18.1,18.9,375048.6,0
+JL.US,D,20240311,000000,18.8,20.9,18.2,19.8,213722.3,0
+JL.US,D,20240312,000000,19,19.5,17.6,18,209246.8,0
+JL.US,D,20240313,000000,18.2,20,17.3,18.7,187955.8,0
+JL.US,D,20240314,000000,18.1,18.5,16.6,17.1,126939.1,0
+JL.US,D,20240315,000000,17.5,17.5,16.1,17.4,91827.8,0
+JL.US,D,20240318,000000,17,17.2,15.5,15.9,122137.5,0
+JL.US,D,20240319,000000,15.2,15.399,13.5,14,151163.7,0
+JL.US,D,20240320,000000,13.8,14.5,12.5,14.2,87770.9,0
+JL.US,D,20240321,000000,14,14.499,13.5,13.8,71875,0
+JL.US,D,20240322,000000,13.5,13.7,11.7,12.1,129155,0
+JL.US,D,20240325,000000,12.3,13.6,11.8,12,183719.6,0
+JL.US,D,20240326,000000,11.8,12,10.2,10.2,228399.3,0
+JL.US,D,20240327,000000,10.2,11.301,9.013,10.3,127893.9,0
+JL.US,D,20240328,000000,10.2,10.6,9.8,10,55025.3,0
+JL.US,D,20240401,000000,10,10.1,9.5,9.612,54049.2,0
+JL.US,D,20240402,000000,9.6,9.626,9.11,9.45,41688.3,0
+JL.US,D,20240403,000000,9.21,10.5,9.011,9.7,88835.9,0
+JL.US,D,20240404,000000,9.9,10.1,9,9.1,60555.6,0
+JL.US,D,20240405,000000,9.18,9.28,8.8,8.88,41344.5,0
+JL.US,D,20240408,000000,8.799,9.3,8.574,8.6,35604.1,0
+JL.US,D,20240409,000000,8.708,8.799,8.137,8.219,49495.3,0
+JL.US,D,20240410,000000,8.158,8.429,8,8.055,42440.1,0
+JL.US,D,20240411,000000,8,8.2,7.502,7.572,50162.8,0
+JL.US,D,20240412,000000,7.5,8.5,7.307,7.8,75689.3,0
+JL.US,D,20240415,000000,7.701,7.95,5.716,6.134,202875.3,0
+JL.US,D,20240416,000000,6.059,7.142,5.76,6.2,119457.2,0
+JL.US,D,20240417,000000,6.3,6.372,6.03001,6.29,51656.2,0
+JL.US,D,20240418,000000,6.083,6.8,6.083,6.439,48646.7,0
+JL.US,D,20240419,000000,6.246,6.563,6.199,6.349,48849.1,0
+JL.US,D,20240422,000000,6.18,6.969,6.051,6.888,71226.8,0
+JL.US,D,20240423,000000,7,7.28,6.702,7.087,60022.3,0
+JL.US,D,20240424,000000,7.15,9.76,7.112,9.6,254872.6,0
+JL.US,D,20240425,000000,9.673,10.8,8.21,8.49,172994.2,0
+JL.US,D,20240426,000000,8.48,8.98,7.807,8.4,37004.3,0
+JL.US,D,20240429,000000,8.5,8.5,7.8,7.995,27548.3,0
+JL.US,D,20240430,000000,8.08,8.08,7.435,7.435,26484.4,0
+JL.US,D,20240501,000000,7.5,7.8,7.297,7.77,20644.2,0
+JL.US,D,20240502,000000,7.67814,8.068,7.31,7.72,32044.7,0
+JL.US,D,20240503,000000,7.85,8.079,7.53,7.701,28167.3,0
+JL.US,D,20240506,000000,8.086,8.086,7.58,8.01285,19963.8,0
+JL.US,D,20240507,000000,8.257,8.358,7.8,8.2,30819.2,0
+JL.US,D,20240508,000000,7.954,8.1,7.738,7.851,19563.6,0
+JL.US,D,20240509,000000,7.95,8.2,7.8,7.9,16463.6,0
+JL.US,D,20240510,000000,7.89,8.15,7.32,7.691,22432.1,0
+JL.US,D,20240513,000000,7.6,7.899,7.115,7.394,27056.7,0
+JL.US,D,20240514,000000,7.365,7.737,7.3,7.642,18102.2,0
+JL.US,D,20240515,000000,7.5,7.63968,7.321,7.387,18157.1,0
+JL.US,D,20240516,000000,7.28,7.449,6,6.957,65092.2,0
+JL.US,D,20240517,000000,6.88097,7,6.7,6.863,26964.5,0
+JL.US,D,20240520,000000,6.9,7.18,6.538,6.713,34381.5,0
+JL.US,D,20240521,000000,6.512,6.696,6.5,6.53,23621.9,0
+JL.US,D,20240522,000000,6.479,6.53,6.011,6.245,35373.3,0
+JL.US,D,20240523,000000,6.335,6.52,6.089,6.201,16412.7,0
+JL.US,D,20240524,000000,6.142,6.4,5.8,5.898,34343.5,0
+JL.US,D,20240528,000000,5.901,6.299,5.724,6.18,25923.1,0
+JL.US,D,20240529,000000,6.17,6.179,5.95,6.003,11245.2,0
+JL.US,D,20240530,000000,6.12,6.125,5.947,5.979,8732.2,0
+JL.US,D,20240531,000000,5.86,5.979,5.73,5.84,8087.1,0
+JL.US,D,20240603,000000,5.98,5.98,5.708,5.881,20500.1,0
+JL.US,D,20240604,000000,5.811,6.751,5.751,6.573,40621.6,0
+JL.US,D,20240605,000000,6.376,6.58999,6.15,6.213,11739.2,0
+JL.US,D,20240606,000000,6.29,6.438,5.911,6.001,12444.1,0
+JL.US,D,20240607,000000,5.921,6.198,5.606,5.73,30199.3,0
+JL.US,D,20240610,000000,5.768,5.95,5.62,5.714,12383,0
+JL.US,D,20240611,000000,5.72,5.72026,5.48,5.65,19775.5,0
+JL.US,D,20240612,000000,5.58,6.388,5.446,5.899,38758.1,0
+JL.US,D,20240613,000000,5.84,6.1,5.81,5.9,19549,0
+JL.US,D,20240614,000000,5.999,5.999,5.711,5.915,8874.2,0
+JL.US,D,20240617,000000,5.8,6.12,5.449,5.63,36608.5,0
+JL.US,D,20240618,000000,5.52,5.65,4.848,4.848,41226.6,0
+JL.US,D,20240620,000000,4.9,4.9,4.512,4.59,26713,0
+JL.US,D,20240621,000000,4.7,4.998,4.503,4.71,21630.4,0
+JL.US,D,20240624,000000,4.809,4.889,4.607,4.85,11714.1,0
+JL.US,D,20240625,000000,4.9,4.936,4.6,4.711,14460.9,0
+JL.US,D,20240626,000000,4.8,5.599,4.647,5.28,22404.2,0
+JL.US,D,20240627,000000,5.2,5.698,5.094,5.696,206134.5,0
+JL.US,D,20240628,000000,5.45,5.68,5,5.19,57291.2,0
+JL.US,D,20240701,000000,4.995,5.189,4.792,4.933,20412.9,0
+JL.US,D,20240702,000000,4.785,4.9,4.7,4.766,9136.4,0
+JL.US,D,20240703,000000,4.81,5.016,4.6,4.65,8970.9,0
+JL.US,D,20240705,000000,4.652,5.25,4.65,5.057,32993.8,0
+JL.US,D,20240708,000000,5.09,5.1,4.8,4.998,7123.6,0
+JL.US,D,20240709,000000,4.894,4.988,4.715,4.8,5966.3,0
+JL.US,D,20240710,000000,4.811,4.955,4.56,4.829,9208.3,0
+JL.US,D,20240711,000000,4.828,4.908,4.8,4.87149,11653.8,0
+JL.US,D,20240712,000000,4.81,4.87,4.71,4.82,8742.5,0
+JL.US,D,20240715,000000,4.8,5.039,4.76,4.935,7281.6,0
+JL.US,D,20240716,000000,4.934,5.299,4.8,5.192,11163.3,0
+JL.US,D,20240717,000000,5.1,5.2,4.835,5.001,13150.4,0
+JL.US,D,20240718,000000,5,5.16,4.908,4.925,8012.5,0
+JL.US,D,20240719,000000,4.79,4.9,4.71,4.899,17802.9,0
+JL.US,D,20240722,000000,4.748,4.94,4.71,4.892,8609.2,0
+JL.US,D,20240723,000000,4.89,4.986,4.5751,4.9,22246.1,0
+JL.US,D,20240724,000000,4.859,4.95,4.686,4.748,17221.9,0
+JL.US,D,20240725,000000,4.736,4.89,4.7,4.799,7597.6,0
+JL.US,D,20240726,000000,4.786,4.799,4.66,4.779,4165.1,0
+JL.US,D,20240729,000000,4.72,4.974,4.72,4.9,12859.3,0
+JL.US,D,20240730,000000,4.753,4.9,4.625,4.791,11884.1,0
+JL.US,D,20240731,000000,4.781,4.859,4.625,4.704,14650.6,0
+JL.US,D,20240801,000000,4.65,4.79,4.316,4.521,19168.5,0
+JL.US,D,20240802,000000,4.348,4.498,3.76,4.009,28777.7,0
+JL.US,D,20240805,000000,3.204,3.769,3.15,3.7,22608.3,0
+JL.US,D,20240806,000000,3.701,3.8,3.6,3.792,4869,0
+JL.US,D,20240807,000000,3.78,3.78,3.424,3.499,8430.2,0
+JL.US,D,20240808,000000,3.633,3.638,3.326,3.423,10805.3,0
+JL.US,D,20240809,000000,3.489,3.681,3.326,3.496,39060.6,0
+JL.US,D,20240812,000000,3.783,3.783,3.316,3.44,8176.7,0
+JL.US,D,20240813,000000,3.477,3.577,3.4,3.54499,9163.4,0
+JL.US,D,20240814,000000,3.569,3.679,3.212,3.496,37255.4,0
+JL.US,D,20240815,000000,3.5,3.635,3.306,3.526,13838.1,0
+JL.US,D,20240816,000000,3.5,3.666,3.43349,3.6,4496.2,0
+JL.US,D,20240819,000000,3.579,3.679,3.405,3.676,11169.7,0
+JL.US,D,20240820,000000,3.778,3.778,3.515,3.58,21888.6,0
+JL.US,D,20240821,000000,3.381,3.55,3.1,3.215,68329.2,0
+JL.US,D,20240822,000000,3.251,3.295,3.01,3.2,45471.4,0
+JL.US,D,20240823,000000,3.14,3.328,3.1,3.28,20313.9,0
+JL.US,D,20240826,000000,3.21,3.697,3.12,3.587,61722.3,0
+JL.US,D,20240827,000000,3.479,4.297,3.401,4.01,40844.8,0
+JL.US,D,20240828,000000,4.077,4.099,3.705,3.921,15711.9,0
+JL.US,D,20240829,000000,3.921,5,3.6,4.5,51891.4,0
+JL.US,D,20240830,000000,4.6,5.092,4.3,4.994,53237,0
+JL.US,D,20240903,000000,5,5,4.306,4.381,23943.4,0
+JL.US,D,20240904,000000,4.35,4.581,4.2,4.415,11273.2,0
+JL.US,D,20240905,000000,4.45751,4.5,3.475,3.516,35803.6,0
+JL.US,D,20240906,000000,3.411,4.357,3.411,4.279,24043.3,0
+JL.US,D,20240909,000000,4.15,4.247,3.85,3.996,6284.1,0
+JL.US,D,20240910,000000,4.198,4.198,3.891,4.049,4956.1,0
+JL.US,D,20240911,000000,4.089,4.499,3.962,4.196,29548.7,0
+JL.US,D,20240912,000000,4.39,4.394,3.731,3.993,20386.8,0
+JL.US,D,20240913,000000,4.25,4.25,3.52,3.75601,13350.3,0
+JL.US,D,20240916,000000,4.1,4.166,3.62,3.685,10835.4,0
+JL.US,D,20240917,000000,3.85,3.85,3.668,3.798,4141.6,0
+JL.US,D,20240918,000000,3.793,3.793,3.653,3.709,5401.9,0
+JL.US,D,20240919,000000,3.704,3.8,3.668,3.75,3756.9,0
+JL.US,D,20240920,000000,3.762,5.4,3.67,3.99,307957.1,0
+JL.US,D,20240923,000000,3.979,4.158,3.7,3.921,27798.8,0
+JL.US,D,20240924,000000,3.82,3.941,3.707,3.78,12853,0
+JL.US,D,20240925,000000,3.779,3.85,3.516,3.684,15513.8,0
+JL.US,D,20240926,000000,3.63,3.893,3.63,3.8,8201.3,0
+JL.US,D,20240927,000000,3.966,3.969,3.805,3.949,12932.2,0
+JL.US,D,20240930,000000,3.955,4.199,3.9,3.95,27112.9,0
+JL.US,D,20241001,000000,4.1,4.1,3.807,3.935,18863.2,0
+JL.US,D,20241002,000000,4.056,4.498,3.95,4.35,35960,0
+JL.US,D,20241003,000000,4.35,4.395,4.037,4.249,14899.6,0
+JL.US,D,20241004,000000,4.1,4.249,3.913,4.09573,16818.5,0
+JL.US,D,20241007,000000,4.08,4.35,3.85,3.989,17908.7,0
+JL.US,D,20241008,000000,3.869,4.052,3.713,3.926,18508,0
+JL.US,D,20241009,000000,3.715,3.848,3.601,3.605,24442.5,0
+JL.US,D,20241010,000000,3.605,3.8683,3.605,3.73,3214.5,0
+JL.US,D,20241011,000000,3.72,3.936,3.60889,3.896,18932.4,0
+JL.US,D,20241014,000000,3.98513,4,3.701,3.85,17156.9,0
+JL.US,D,20241015,000000,3.836,3.936,3.75199,3.849,21260,0
+JL.US,D,20241016,000000,3.96,4.0971,3.713,3.96,68954.3,0
+JL.US,D,20241017,000000,3.96,4.006,3.751,3.89,27184.1,0
+JL.US,D,20241018,000000,3.8,4.488,3.8,4.2,64779.6,0
+JL.US,D,20241021,000000,4.42,4.42,4.04,4.27,18182.5,0
+JL.US,D,20241022,000000,4.142,4.36,3.908,4.16,18597.1,0
+JL.US,D,20241023,000000,4.27,4.275,4,4.112,8019.2,0
+JL.US,D,20241024,000000,4.01,4.112,3.9,4.05,12481.3,0
+JL.US,D,20241025,000000,4.05,4.248,3.81,4.248,31322.6,0
+JL.US,D,20241028,000000,4.248,4.912,4.13931,4.71,65645.8,0
+JL.US,D,20241029,000000,4.792,8.699,4.658,8,4182656.9,0
+JL.US,D,20241030,000000,7.34,9.414,6.201,7.6,1802206.9,0
+JL.US,D,20241031,000000,8.367,9.177,5.138,5.72,1355325.4,0
+JL.US,D,20241101,000000,5.2,5.45,4.304,4.378,296500.6,0
+JL.US,D,20241104,000000,4.115,4.28,3.9,4.008,82220.8,0
+JL.US,D,20241105,000000,3.758,4.52,3.61,4.467,87718.4,0
+JL.US,D,20241106,000000,4.285,4.475,4.13,4.226,34506.3,0
+JL.US,D,20241107,000000,4.226,4.444,3.8,4.1,61889.6,0
+JL.US,D,20241108,000000,4.07,4.4,4.001,4.346,42830.7,0
+JL.US,D,20241111,000000,4.216,5.254,4.216,4.82,74771.6,0
+JL.US,D,20241112,000000,4.785,4.8,4.411,4.5,27152.6,0
+JL.US,D,20241113,000000,4.48,4.6,4.05,4.159,23412,0
+JL.US,D,20241114,000000,4.15,4.399,3.8,3.94,31372.9,0
+JL.US,D,20241115,000000,4.03242,4.03242,3.688,3.703,17700.4,0
+JL.US,D,20241118,000000,3.62,3.699,3.333,3.6,35861.5,0
+JL.US,D,20241119,000000,3.589,3.6,2.703,3,105317.7,0
+JL.US,D,20241120,000000,2.631,2.93,2.506,2.7,77272.4,0
+JL.US,D,20241121,000000,2.8,2.866,2.73,2.81,13028.8,0
+JL.US,D,20241122,000000,2.844,3.12,2.33,2.478,291017.7,0
+JL.US,D,20241125,000000,2.4,2.949,2.4,2.9,46539.7,0
+JL.US,D,20241126,000000,2.9,3.125,2.9,3.05,17983,0
+JL.US,D,20241127,000000,3.078,3.291,2.91401,3.2,10904.7,0
+JL.US,D,20241129,000000,3.487,3.487,3.081,3.131,9738.6,0
+JL.US,D,20241202,000000,3.282,3.282,3.008,3.177,11012.9,0
+JL.US,D,20241203,000000,3.015,3.095,2.75,2.782,25955.4,0
+JL.US,D,20241204,000000,2.99,3,2.75,3,22981.5,0
+JL.US,D,20241205,000000,2.91,3.398,2.663,3.0049,18320.9,0
+JL.US,D,20241206,000000,3.1,3.1,2.809,2.9,20224.3,0
+JL.US,D,20241209,000000,2.9,4.176,2.7995,3.166,141524.2,0
+JL.US,D,20241210,000000,3.48,4.15,2.8334,3.13,427325,0
+JL.US,D,20241211,000000,3.19,3.23,2.82,3.1,68958,0
+JL.US,D,20241212,000000,3.01,3.025,2.6,2.82,56428,0
+JL.US,D,20241213,000000,2.8,3.2757,2.79,2.95,44337,0
+JL.US,D,20241216,000000,2.9,3.1,2.8,2.86,33941,0
+JL.US,D,20241217,000000,2.8,2.9981,2.64,2.64,28083,0
+JL.US,D,20241218,000000,2.74,3.04,2.69,2.8292,37909,0
+JL.US,D,20241219,000000,2.7312,2.96,2.73,2.88,86601,0
+JL.US,D,20241220,000000,2.86,3.13,2.86,3.03,40340,0
+JL.US,D,20241223,000000,3.02,3.24,3,3.04,50062,0
+JL.US,D,20241224,000000,3.25,3.62,3.0688,3.45,101103,0
+JL.US,D,20241226,000000,3.45,3.75,3.26,3.56,127405,0
+JL.US,D,20241227,000000,3.56,3.82,3.5343,3.65,59393,0
+JL.US,D,20241230,000000,3.7,3.82,3.42,3.656,70454,0
+JL.US,D,20241231,000000,3.68,4.1,3.66,3.66,88093,0
+JL.US,D,20250102,000000,3.795,4.15,3.6502,4.15,68285,0
+JL.US,D,20250103,000000,4.23,4.75,4.2,4.5413,90270,0
+JL.US,D,20250106,000000,4.375,5.04,4.375,4.72,103773,0
+JL.US,D,20250107,000000,4.85,4.85,4.5888,4.84,16936,0
+JL.US,D,20250108,000000,4.673,5.08,4.5265,4.8201,59639,0
+JL.US,D,20250110,000000,4.79,5.4199,4.73,5.17,58553,0
+JL.US,D,20250113,000000,5.17,5.82,5.01,5.605,66939,0
+JL.US,D,20250114,000000,5.8,5.8,5.3,5.46,35711,0
+JL.US,D,20250115,000000,5.31,5.88,5.3,5.7,25295,0
+JL.US,D,20250116,000000,5.53,6.25,5.53,6.04,67224,0
+JL.US,D,20250117,000000,6.18,6.18,4.9,5.31,52291,0
+JL.US,D,20250121,000000,5.26,5.58,4.95,4.96,39017,0
+JL.US,D,20250122,000000,4.94,5.02,4.75,4.78,36424,0
+JL.US,D,20250123,000000,4.85,5.6391,4.85,5.42,33133,0
+JL.US,D,20250124,000000,5.7,6.65,5.52,6.45,181751,0
+JL.US,D,20250127,000000,6.45,13.41,3.79,4.48,1196626,0
+JL.US,D,20250128,000000,4.33,7.73,4.32,4.77,875797,0
+JL.US,D,20250129,000000,4.8,5.26,4.2,4.37,263433,0
+JL.US,D,20250130,000000,4.22,7.29,4.22,5.55,1020038,0
+JL.US,D,20250131,000000,5.41,8.5,4.5,4.9,1531049,0
+JL.US,D,20250203,000000,5,5.2828,4.41,4.68,161700,0
+JL.US,D,20250204,000000,4.94,5.15,4.35,4.56,130628,0
+JL.US,D,20250205,000000,4.41,4.88,4.4,4.84,69125,0
+JL.US,D,20250206,000000,4.79,5.2,4.79,4.84,41433,0
+JL.US,D,20250207,000000,4.7,5.16,4.5,4.66,118697,0
+JL.US,D,20250210,000000,4.5,4.87,4.145,4.145,71481,0
+JL.US,D,20250211,000000,4.3,4.42,3.96,3.96,64110,0
+JL.US,D,20250212,000000,3.76,3.93,3.28,3.49,61950,0
+JL.US,D,20250213,000000,3.78,4.4132,3.35,3.84,123026,0
+JL.US,D,20250214,000000,3.8,4.45,3.8,4.41,79045,0
+JL.US,D,20250218,000000,4.49,5.5,4.46,5.24,297647,0
+JL.US,D,20250219,000000,5.36,6.2499,5.3,6.0768,167081,0
+JL.US,D,20250220,000000,6.4,6.5,5.21,5.31,235089,0
+JL.US,D,20250221,000000,4.91,5.425,4.9,4.91,44180,0
+JL.US,D,20250224,000000,5.06,5.06,4.51,4.84,43051,0
+JL.US,D,20250225,000000,4.58,4.93,4.42,4.42,63211,0
+JL.US,D,20250226,000000,4.33,4.8739,4.11,4.4856,45527,0
+JL.US,D,20250227,000000,4.48,4.7761,4.31,4.38,40787,0
+JL.US,D,20250228,000000,4.37,4.7,4.17,4.44,77721,0
+JL.US,D,20250303,000000,4.4,4.49,4,4.12,45966,0
+JL.US,D,20250304,000000,3.93,4.2,3.92,4.2,28951,0
+JL.US,D,20250305,000000,4.18,4.38,4.12,4.15,25379,0
+JL.US,D,20250306,000000,4.2602,4.2602,4,4.14,7610,0
+JL.US,D,20250307,000000,4.16,4.2,3.9,4.04,9614,0
+JL.US,D,20250310,000000,3.9417,4.24,3.79,4,23156,0
+JL.US,D,20250311,000000,4.18,4.1834,3.82,3.97,19198,0
+JL.US,D,20250312,000000,3.97,3.98,3.7835,3.89,14802,0
+JL.US,D,20250313,000000,4.2,4.2,3.74,3.92,34444,0
+JL.US,D,20250314,000000,4.19,4.82,4.01,4.736,98121,0
+JL.US,D,20250317,000000,4.85,4.9747,4.5,4.71,35913,0
+JL.US,D,20250318,000000,4.77,4.8676,4.4401,4.71,29668,0
+JL.US,D,20250319,000000,4.84,4.84,4.37,4.68,42850,0
+JL.US,D,20250320,000000,4.48,4.99,4.3,4.8,78807,0
+JL.US,D,20250321,000000,4.77,5.265,4.7,4.78,41649,0
+JL.US,D,20250324,000000,4.96,5.14,4.6063,4.6104,31058,0
+JL.US,D,20250325,000000,4.8,4.8,4.35,4.42,24268,0
+JL.US,D,20250326,000000,4.684,4.7482,4.29,4.33,31268,0
+JL.US,D,20250327,000000,4.42,4.42,4.1405,4.2817,34975,0
+JL.US,D,20250328,000000,4.28,4.2846,3.87,3.95,35718,0
+JL.US,D,20250331,000000,4.06,4.11,3.83,3.86,22827,0
+JL.US,D,20250401,000000,3.97,3.97,3.5,3.7,25485,0
+JL.US,D,20250402,000000,3.9,3.9,3.56,3.6,50180,0
+JL.US,D,20250403,000000,3.5,3.7,3.3212,3.48,12549,0
+JL.US,D,20250404,000000,3.3716,3.5329,3.19,3.2,23083,0
+JL.US,D,20250407,000000,3.22,3.22,3,3.15,15299,0
+JL.US,D,20250408,000000,3.06,3.14,3,3,13796,0
+JL.US,D,20250409,000000,3.1,3.4,3.012,3.33,23561,0
+JL.US,D,20250410,000000,3.2,3.25,3.0198,3.07,3785,0
+JL.US,D,20250411,000000,3.14,3.155,3.05,3.11,5043,0
+JL.US,D,20250414,000000,3.15,3.2,3.1,3.1,14277,0
+JL.US,D,20250415,000000,3.15,3.32,3.1401,3.32,7314,0
+JL.US,D,20250416,000000,3.29,3.49,3.1111,3.45,34834,0
+JL.US,D,20250417,000000,3.29,3.43,3.12,3.275,35042,0
+JL.US,D,20250421,000000,3.16,3.25,2.6,2.87,93839,0
+JL.US,D,20250422,000000,2.96,3.06,2.88,2.95,16245,0
+JL.US,D,20250423,000000,3.08,3.08,2.85,2.925,7010,0
+JL.US,D,20250424,000000,2.95,3.07,2.9,3.07,3413,0
+JL.US,D,20250425,000000,3.01,3.04,2.95,2.99,5325,0
+JL.US,D,20250428,000000,3.0052,3.15,3.0052,3.15,6116,0
+JL.US,D,20250429,000000,3.11,3.1894,3.0284,3.17,8179,0
+JL.US,D,20250430,000000,3.1,3.2399,3.0582,3.18,8680,0
+JL.US,D,20250501,000000,3.29,3.3,3.1901,3.2,7593,0
+JL.US,D,20250502,000000,3.27,3.3387,3.23,3.23,2024,0
+JL.US,D,20250505,000000,3.1006,3.35,3.1006,3.35,3027,0
+JL.US,D,20250506,000000,3.29,3.5,3.28,3.3676,17171,0
+JL.US,D,20250507,000000,3.38,3.78,3.32,3.49,24495,0
+JL.US,D,20250508,000000,3.53,3.62,3.45,3.56,23065,0
+JL.US,D,20250509,000000,3.51,3.61,3.4906,3.61,11834,0
+JL.US,D,20250512,000000,3.68,3.7788,3.5,3.76,15611,0
+JL.US,D,20250513,000000,3.76,3.94,3.56,3.94,18765,0
+JL.US,D,20250514,000000,3.89,4.1994,3.84,4.08,42646,0
+JL.US,D,20250515,000000,4.125,4.13,3.74,3.9,29915,0
+JL.US,D,20250516,000000,4,4.06,3.65,3.9,59309,0
+JL.US,D,20250519,000000,3.925,4.15,3.83,4.012,31748,0
+JL.US,D,20250520,000000,4.1,4.62,4.1,4.62,24784,0
+JL.US,D,20250521,000000,4.94,4.9914,4.44,4.75,43872,0
+JL.US,D,20250522,000000,4.74,5.1694,4.74,5.09,10658,0
+JL.US,D,20250523,000000,4.97029,5.33,4.95,5.24,13371,0
+JL.US,D,20250527,000000,5.25,5.95,5.06,5.08,50902,0
+JL.US,D,20250528,000000,5.1,5.5,5.05,5.17,15784,0
+JL.US,D,20250529,000000,5.17,5.49,5.17,5.44,13589,0
+JL.US,D,20250530,000000,5.28,5.5,5.2527,5.41,11804,0
+JL.US,D,20250602,000000,5.41,5.4682,5.2769,5.2902,23143,0
+JL.US,D,20250603,000000,5.47,5.47,5.28,5.39,17897,0
+JL.US,D,20250604,000000,5.35,5.45,5.265,5.42,10177,0
+JL.US,D,20250605,000000,5.32,5.41,5.2331,5.27,9398,0
+JL.US,D,20250606,000000,5.3099,5.355,5.2886,5.32,7746,0
+JL.US,D,20250609,000000,5.39,5.52,5.3203,5.3203,10925,0
+JL.US,D,20250610,000000,5.29,5.5,5.29,5.5,5058,0
+JL.US,D,20250611,000000,5.29,6.1142,5.29,5.8369,37951,0
+JL.US,D,20250612,000000,5.76,6.41,5.71,6.25,68745,0
+JL.US,D,20250613,000000,6.25,6.25,5.8551,5.8551,27292,0
+JL.US,D,20250616,000000,5.75,6.2315,5.75,6.08,7681,0
+JL.US,D,20250617,000000,6,6.195,5.88,5.93,43954,0
+JL.US,D,20250618,000000,5.93,6.32,5.845,6.05,18383,0
+JL.US,D,20250620,000000,6.07,6.07,5.91,6.01,9345,0
+JL.US,D,20250623,000000,5.705,6.01,5.61,5.96,13681,0
+JL.US,D,20250624,000000,5.9,6.43,5.9,6.15,10595,0
+JL.US,D,20250625,000000,5.6268,6.2,5.6268,6,9639,0
+JL.US,D,20250626,000000,6.05,6.38,5.91,6.1,10485,0
+JL.US,D,20250627,000000,6.08,6.2,5.7496,5.9715,12464,0
+JL.US,D,20250630,000000,6.04,6.14,5.9401,6.14,7927,0
+JL.US,D,20250701,000000,6.0699,6.1012,5.9001,6.02,3077,0
+JL.US,D,20250702,000000,6.07,6.3752,6,6.1999,14214,0
+JL.US,D,20250703,000000,6.09,6.2,6.05,6.2,7546,0
+JL.US,D,20250707,000000,6,6.24,6,6.24,11711,0
+JL.US,D,20250708,000000,6.24,6.5,6.19,6.35,11520,0
+JL.US,D,20250709,000000,6.35,6.48,6.28,6.31,9529,0
+JL.US,D,20250710,000000,6.31,6.67,6.31,6.59,15899,0
+JL.US,D,20250711,000000,6.5929,7.09,6.4,6.47,39923,0
+JL.US,D,20250714,000000,6.8332,6.8332,6.31,6.41,4734,0
+JL.US,D,20250715,000000,6.31,6.69,6.22,6.52,14635,0
+JL.US,D,20250716,000000,6.66,6.698,6.36,6.6619,8284,0
+JL.US,D,20250717,000000,6.697,6.697,6.5,6.52,21643,0
+JL.US,D,20250718,000000,6.6,6.72,6.43,6.43,7525,0
+JL.US,D,20250721,000000,6.6868,6.7112,6.58,6.691,5369,0
+JL.US,D,20250722,000000,6.65,6.7,6.51,6.58,5316,0
+JL.US,D,20250723,000000,6.65,6.6877,6.52,6.52,7814,0
+JL.US,D,20250724,000000,6.42,6.5499,6.31,6.4418,3686,0
+JL.US,D,20250725,000000,6.37,6.68,6.37,6.68,1800,0
+JL.US,D,20250728,000000,6.6,6.6,6.11,6.4,18329,0
+JL.US,D,20250729,000000,6.4,6.6594,6.31,6.31,8299,0
+JL.US,D,20250730,000000,6.31,6.3998,6.25,6.31,4069,0
+JL.US,D,20250731,000000,6.2861,6.2861,6.07,6.195,52407,0
+JL.US,D,20250801,000000,6.15,6.239,6.03,6.07,16091,0
+JL.US,D,20250804,000000,6.09,6.09,6.09,6.09,495,0
+JL.US,D,20250805,000000,6.1,6.12,5.9,5.91,13345,0
+JL.US,D,20250806,000000,6.01,6.01,5.51,5.6113,14469,0
+JL.US,D,20250807,000000,6.15,6.7395,5.6412,5.655,9515,0
+JL.US,D,20250808,000000,5.89,5.89,5.89,5.89,1918,0
+JL.US,D,20250811,000000,5.9,6.2868,5.7,5.8,1574,0
+JL.US,D,20250812,000000,6.09,6.09,5.6,5.6,6175,0
+JL.US,D,20250813,000000,5.6636,5.82,5.63,5.71,9383,0
+JL.US,D,20250814,000000,5.59,5.8015,5.59,5.7716,7657,0
+JL.US,D,20250815,000000,5.77,5.9865,5.7,5.8,18423,0
+JL.US,D,20250818,000000,5.78,5.9573,5.75,5.9,8746,0
+JL.US,D,20250819,000000,5.8004,5.84,5.7,5.7,8893,0
+JL.US,D,20250820,000000,5.8,5.84,5.7,5.8,13077,0
+JL.US,D,20250821,000000,5.75,5.84,5.75,5.82,10368,0
+JL.US,D,20250822,000000,5.77,5.82,5.75,5.82,10419,0
+JL.US,D,20250825,000000,5.82,5.89,5.79,5.85,23275,0
+JL.US,D,20250826,000000,5.7725,5.99,5.7725,5.8515,10775,0
+JL.US,D,20250827,000000,5.86,5.9131,5.75,5.85,13278,0
+JL.US,D,20250828,000000,5.84,5.92,5.7,5.8688,11632,0
+JL.US,D,20250829,000000,5.78,5.88,5.78,5.82,10928,0
+JL.US,D,20250902,000000,5.67,5.96,5.67,5.85,11427,0
+JL.US,D,20250903,000000,5.86,5.86,5.75,5.76,10543,0
+JL.US,D,20250904,000000,5.82,5.85,5.74,5.765,11081,0
+JL.US,D,20250905,000000,5.98,5.98,5.75,5.89,12323,0
+JL.US,D,20250908,000000,5.83,6.0485,5.71,5.71,11599,0
+JL.US,D,20250909,000000,5.8,5.8,5.73,5.73,9782,0
+JL.US,D,20250910,000000,5.7,6.05,5.7,5.81,37245,0
+JL.US,D,20250911,000000,6.1785,6.1785,5.71,5.85,8367,0
+JL.US,D,20250912,000000,5.81,5.81,5.72,5.73,16376,0
+JL.US,D,20250915,000000,5.69,5.85,5.45,5.45,20923,0
+JL.US,D,20250916,000000,5.49,6.8035,5.49,6.4,37062,0
+JL.US,D,20250917,000000,6.4,6.4499,6.2,6.28,37617,0
+JL.US,D,20250918,000000,6.39,6.6,6.06,6.49,71213,0
+JL.US,D,20250919,000000,6.38,6.8499,6.3,6.53,80625,0
+JL.US,D,20250922,000000,6.55,6.8,6.52,6.7,58544,0
+JL.US,D,20250923,000000,6.73,6.9765,6.5,6.8,90130,0
+JL.US,D,20250924,000000,6.8501,6.8931,6.5496,6.78,50155,0
+JL.US,D,20250925,000000,6.68,6.84,6.34,6.76,56036,0
+JL.US,D,20250926,000000,6.585,6.71,6.36,6.55,45826,0
+JL.US,D,20250929,000000,6.45,6.505,6.34,6.49,49552,0
+JL.US,D,20250930,000000,6.4019,6.5,6.361,6.5,46751,0
+JL.US,D,20251001,000000,6.38,6.5,6.3544,6.5,52093,0
+JL.US,D,20251002,000000,6.42,6.6,6.34,6.41,64128,0
+JL.US,D,20251003,000000,6.44,6.53,5.01,6.17,237442,0
+JL.US,D,20251006,000000,6.51,6.577779,4.6,4.73,225426,0
+JL.US,D,20251007,000000,4.94,5.0199,4.09,4.4,147296,0
+JL.US,D,20251008,000000,4.48,5.01,4.48,4.71,63481,0
+JL.US,D,20251009,000000,4.71,5.2,4.71,5.08,43639,0
+JL.US,D,20251010,000000,5.08,5.25,4.91,5.18,61689,0
+JL.US,D,20251013,000000,5.2,5.35,5.0002,5.27,52732,0
+JL.US,D,20251014,000000,5.25,5.95,5.25,5.94,67816,0
+JL.US,D,20251015,000000,5.96,6.65,5.96,6.57,43267,0
+JL.US,D,20251016,000000,6.65,6.65,5.93,5.93,28517,0
+JL.US,D,20251017,000000,6,6.73,6,6.64,34710,0
+JL.US,D,20251020,000000,6.54,6.58,6.43,6.5499,21865,0
+JL.US,D,20251021,000000,6.5883,6.65,6.13,6.13,51194,0
+JL.US,D,20251022,000000,6.28,6.58,6.27,6.46,27643,0
+JL.US,D,20251023,000000,6.3,6.58,6.29,6.54,14399,0
+JL.US,D,20251024,000000,6.6,6.94,5.54,5.54,308716,0
+JL.US,D,20251027,000000,5.68,5.68,4.9799,5.045,30097,0
+JL.US,D,20251028,000000,4.87,5.235,4.87,4.94,6464,0
+JL.US,D,20251029,000000,5.06,5.25,5.03,5.14,13570,0
+JL.US,D,20251030,000000,5.06,5.48,4.91,4.91,17860,0
+JL.US,D,20251031,000000,5.06,5.5499,4.5,4.75,45808,0
+JL.US,D,20251103,000000,5.01,5.03,4.5,4.65,109170,0
+JL.US,D,20251104,000000,4.6,4.7116,4.35,4.35,30661,0
+JL.US,D,20251105,000000,4.83,4.97,4.55,4.79,60961,0
+JL.US,D,20251106,000000,4.6,4.79,4.5,4.5,28095,0
+JL.US,D,20251107,000000,4.56,4.725,4.27,4.29,48100,0
+JL.US,D,20251110,000000,4.68,4.8,4.4,4.45,14838,0
+JL.US,D,20251111,000000,4.82,4.82,4.25,4.4183,27300,0
+JL.US,D,20251112,000000,4.499,4.79,4.4,4.48,5203,0
+JL.US,D,20251113,000000,4.6,4.65,4.4,4.4,26209,0
+JL.US,D,20251114,000000,4.51,4.74,4.45,4.66,28882,0
+JL.US,D,20251117,000000,4.651,4.9099,4.651,4.9099,12947,0
+JL.US,D,20251118,000000,5.03,5.03,4.85,4.885,10770,0
+JL.US,D,20251119,000000,4.89,5.1,4.86,4.98,18629,0
+JL.US,D,20251120,000000,4.89,4.93,4.87,4.92,9565,0
+JL.US,D,20251121,000000,4.72,4.95,4.7,4.9,14093,0
+JL.US,D,20251124,000000,4.83,5.04,4.79,4.84,16577,0
+JL.US,D,20251125,000000,4.85,5.05,4.85,5.05,1044,0
+JL.US,D,20251126,000000,5.09,5.4974,5.09,5.4974,6667,0
+JL.US,D,20251128,000000,5.33,5.8999,5.33,5.87,4280,0
+JL.US,D,20251201,000000,5.75,5.86,5.459436,5.62,3899,0
+JL.US,D,20251202,000000,5.76,5.76,5.5,5.6541,4301,0
+JL.US,D,20251203,000000,5.73,5.8,5.54,5.64,3696,0
+JL.US,D,20251204,000000,5.63,6.35,5.37,6.1999,11089,0
+JL.US,D,20251205,000000,6.4,6.4,5.7,5.85,85637,0
+JL.US,D,20251208,000000,5.81,6,5.57,5.88,11785,0
+JL.US,D,20251209,000000,5.7,5.87,5.5501,5.6,4343,0
+JL.US,D,20251210,000000,5.79,5.97,5.67,5.969,2622,0
+JL.US,D,20251211,000000,5.89,6.08,5.78,5.9,6077,0
+JL.US,D,20251212,000000,6,6.04,5.52,5.82,5091,0
+JL.US,D,20251215,000000,5.96,5.98,5.8,5.9539,8196,0
+JL.US,D,20251216,000000,5.975,6.3,5.975,6.0558,2641,0
+JL.US,D,20251217,000000,6.04,6.18,6.0186,6.1596,8627,0
+JL.US,D,20251218,000000,6.2,6.25,6.12,6.1798,3613,0
+JL.US,D,20251219,000000,6.19,6.257,5.87,5.9861,10967,0
+JL.US,D,20251222,000000,6.05,6.1,5.97,6.1,3636,0
+JL.US,D,20251223,000000,6.25,7.02,4.99,6.11,77536,0
+JL.US,D,20251224,000000,5.9,6.22,5.85,6.0398,1662,0
+JL.US,D,20251226,000000,5.66,6.32,5.66,6.27,3713,0
+JL.US,D,20251229,000000,6.24,6.2495,5.9305,6.19,4444,0
+JL.US,D,20251230,000000,6.2399,6.2399,5.925,6.16,2420,0
+JL.US,D,20251231,000000,6.2,6.23,5.93,6.115691,9652,0
+JL.US,D,20260102,000000,5.9787,6.12,5.9787,6.12,10955,0
+JL.US,D,20260105,000000,6,6.12,6,6.11,2190,0
+JL.US,D,20260106,000000,6.08,6.15,6,6.15,4388,0
+JL.US,D,20260107,000000,6.15,6.29,6.15,6.29,2420,0
+JL.US,D,20260108,000000,6.28,6.36,6.2,6.36,3980,0
+JL.US,D,20260109,000000,6.2884,6.3495,6.2884,6.3495,775,0
+JL.US,D,20260112,000000,6.2881,6.2907,6.23,6.238,4840,0
+JL.US,D,20260113,000000,6.3611,6.3611,6.2453,6.2458,632,0
+JL.US,D,20260114,000000,6.4,6.4,5.8066,5.93,15476,0
+JL.US,D,20260115,000000,6.2,8.22,5.7,5.79,1208686,0
+JL.US,D,20260116,000000,5.79,7.1,5.0237,5.24,240159,0
+JL.US,D,20260120,000000,5.64,5.64,4.5033,4.91,26029,0
+JL.US,D,20260121,000000,5.04,5.04,1.5,3.59,644878,0
+JL.US,D,20260122,000000,3.77,4.69,3.59,3.64,71322,0
+JL.US,D,20260123,000000,3.68,3.93,3.41,3.47,29881,0
+JL.US,D,20260126,000000,3.3281,3.56,3.3281,3.47,13142,0
+JL.US,D,20260127,000000,3.53,3.75,3.48,3.56,19196,0
+JL.US,D,20260128,000000,3.58,3.615,3.5,3.57,3532,0
+JL.US,D,20260129,000000,3.575,3.58,3.42,3.56,11780,0
+JL.US,D,20260130,000000,3.52,3.63,3.516,3.63,18914,0
+JL.US,D,20260202,000000,3.67,3.67,3.5972,3.61,6110,0
+JL.US,D,20260203,000000,3.61,3.73,3.59,3.64,22793,0
+JL.US,D,20260204,000000,3.66,3.66,3.43,3.65,43587,0
+JL.US,D,20260205,000000,3.5456,3.78,3.5456,3.65,25857,0
+JL.US,D,20260206,000000,3.66,3.7496,3.608,3.71,46181,0
+JL.US,D,20260209,000000,3.64,3.78,3.64,3.76,8340,0
+JL.US,D,20260210,000000,3.56,3.92,3.44,3.79,14206,0
+JL.US,D,20260211,000000,3.79,3.925,3.79,3.9,21594,0
+JL.US,D,20260212,000000,3.95,4.09,3.88,4.02,83271,0
+JL.US,D,20260213,000000,3.99,4.12,3.99,4.12,1464,0
+JL.US,D,20260217,000000,4.07,4.23,4.07,4.19,33673,0
+JL.US,D,20260218,000000,4.2,4.32,4.18,4.25,20277,0
diff --git a/daily/us/nasdaq stocks/2/jva.us.txt b/daily/us/nasdaq stocks/2/jva.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e94787a4e0ef898c7616f17b1053bac635d2f8c5
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/jva.us.txt	
@@ -0,0 +1,5181 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JVA.US,D,20050502,000000,4.5067,4.5067,4.5067,4.5067,0,0
+JVA.US,D,20050503,000000,4.5067,4.7849,4.5067,4.689,136307,0
+JVA.US,D,20050504,000000,4.66,4.7849,4.6025,4.7368,48911,0
+JVA.US,D,20050505,000000,4.7368,4.871,4.689,4.7368,44740,0
+JVA.US,D,20050506,000000,4.689,4.8232,4.689,4.7368,33686,0
+JVA.US,D,20050509,000000,4.7849,5.0054,4.7368,4.9189,71441,0
+JVA.US,D,20050510,000000,5.1394,5.1394,4.7849,4.9189,90107,0
+JVA.US,D,20050511,000000,4.9189,4.9189,4.7849,4.8232,17832,0
+JVA.US,D,20050512,000000,4.7849,4.8232,4.5547,4.6217,28471,0
+JVA.US,D,20050513,000000,4.6505,4.689,4.5738,4.6505,40673,0
+JVA.US,D,20050516,000000,4.6505,4.7175,4.5067,4.6025,27429,0
+JVA.US,D,20050517,000000,4.6025,4.6505,4.3724,4.4203,31600,0
+JVA.US,D,20050518,000000,4.4203,4.4203,4.0559,4.1997,54231,0
+JVA.US,D,20050519,000000,4.2381,4.2381,4.0559,4.1997,69978,0
+JVA.US,D,20050520,000000,4.2573,4.3341,4.2381,4.2766,5943,0
+JVA.US,D,20050523,000000,4.3341,4.3341,4.1997,4.2862,6363,0
+JVA.US,D,20050524,000000,4.2862,4.2862,4.0559,4.2381,12306,0
+JVA.US,D,20050525,000000,4.2381,4.6025,4.2381,4.5067,62365,0
+JVA.US,D,20050526,000000,4.4203,4.5067,4.3341,4.4684,16478,0
+JVA.US,D,20050527,000000,4.3724,4.5067,4.3341,4.4203,23779,0
+JVA.US,D,20050531,000000,4.3724,4.3724,4.1518,4.1997,16478,0
+JVA.US,D,20050601,000000,4.1518,4.1518,4.0559,4.1518,24509,0
+JVA.US,D,20050602,000000,4.1039,4.1518,3.9697,4.0177,26906,0
+JVA.US,D,20050603,000000,4.1518,4.3724,4.1422,4.3341,75818,0
+JVA.US,D,20050606,000000,4.3341,4.5067,4.3341,4.4203,59863,0
+JVA.US,D,20050607,000000,4.4013,4.4203,4.1997,4.2573,21379,0
+JVA.US,D,20050608,000000,4.2573,4.5067,4.2573,4.4394,74047,0
+JVA.US,D,20050609,000000,4.3724,4.4203,4.3341,4.382,22109,0
+JVA.US,D,20050610,000000,4.3916,4.4684,4.3341,4.4492,32642,0
+JVA.US,D,20050613,000000,4.4203,4.9669,4.3724,4.8232,123166,0
+JVA.US,D,20050614,000000,5.3217,6.7215,4.6025,6.7215,2001948,0
+JVA.US,D,20050615,000000,6.7697,7.5176,6.1848,7.0381,1168256,0
+JVA.US,D,20050616,000000,7.1245,7.1245,6.4629,6.5874,276890,0
+JVA.US,D,20050617,000000,6.5874,6.76,6.2231,6.4915,227976,0
+JVA.US,D,20050620,000000,6.4915,6.4915,6.175,6.4053,200758,0
+JVA.US,D,20050621,000000,6.4053,7.9395,6.3188,7.9395,797817,0
+JVA.US,D,20050622,000000,7.8916,8.3901,7.5462,7.8338,515296,0
+JVA.US,D,20050623,000000,7.8052,7.8531,7.1724,7.1724,285860,0
+JVA.US,D,20050624,000000,7.2107,7.8052,6.8079,7.6805,272196,0
+JVA.US,D,20050627,000000,7.7668,8.0161,7.4503,7.4887,112111,0
+JVA.US,D,20050628,000000,7.5654,7.8338,7.2585,7.5749,137975,0
+JVA.US,D,20050629,000000,7.671,7.671,7.1052,7.2204,162796,0
+JVA.US,D,20050630,000000,7.3066,7.4025,6.9518,7.1245,87603,0
+JVA.US,D,20050701,000000,7.2204,7.5749,6.7697,7.4887,172078,0
+JVA.US,D,20050705,000000,7.4409,8.3805,7.0668,8.3421,326739,0
+JVA.US,D,20050706,000000,8.4476,8.6778,8.1407,8.1887,481609,0
+JVA.US,D,20050707,000000,8.1216,8.7352,7.8436,8.6969,244559,0
+JVA.US,D,20050708,000000,8.9271,9.2435,8.2847,8.3421,469826,0
+JVA.US,D,20050711,000000,8.3039,8.812,8.2079,8.3039,121708,0
+JVA.US,D,20050712,000000,8.3421,8.7833,8.2558,8.438,135994,0
+JVA.US,D,20050713,000000,8.438,8.5243,8.2079,8.3039,72274,0
+JVA.US,D,20050714,000000,8.2941,8.3039,7.6901,7.9873,254989,0
+JVA.US,D,20050715,000000,8.0736,8.1121,7.671,7.671,115865,0
+JVA.US,D,20050718,000000,7.7093,7.8531,6.8079,6.9518,365432,0
+JVA.US,D,20050719,000000,6.9518,7.412,6.9518,7.3258,231836,0
+JVA.US,D,20050720,000000,7.4025,7.8436,7.2585,7.8436,221408,0
+JVA.US,D,20050721,000000,7.9298,8.1024,7.2395,7.7668,183238,0
+JVA.US,D,20050722,000000,7.7571,7.9298,7.5749,7.7189,78738,0
+JVA.US,D,20050725,000000,7.7189,7.9395,7.6133,7.8436,68832,0
+JVA.US,D,20050726,000000,7.8338,8.4764,7.7668,8.3421,128903,0
+JVA.US,D,20050727,000000,8.3901,9.2052,8.3421,9.0709,358756,0
+JVA.US,D,20050728,000000,9.253,9.55,8.5722,9.4737,369185,0
+JVA.US,D,20050729,000000,9.4737,9.56,8.8601,9.0709,123062,0
+JVA.US,D,20050801,000000,9.0709,9.3872,8.7928,8.9462,94904,0
+JVA.US,D,20050802,000000,9.1762,9.4255,8.7833,9.0229,101368,0
+JVA.US,D,20050803,000000,8.9366,9.2244,8.8983,8.9751,47557,0
+JVA.US,D,20050804,000000,8.9941,9.1476,8.8886,8.8886,38379,0
+JVA.US,D,20050805,000000,8.9271,8.9366,7.7093,8.1407,233297,0
+JVA.US,D,20050808,000000,8.0736,8.227,7.7093,8.0065,132865,0
+JVA.US,D,20050809,000000,7.9873,8.5051,7.9873,8.438,95008,0
+JVA.US,D,20050810,000000,8.5051,8.8408,8.5051,8.7352,112737,0
+JVA.US,D,20050811,000000,8.7928,9.4255,8.5722,9.3202,169472,0
+JVA.US,D,20050812,000000,9.1091,9.3395,8.7065,8.8503,84579,0
+JVA.US,D,20050815,000000,8.8503,9.2052,8.8408,9.0134,97718,0
+JVA.US,D,20050816,000000,9.0997,9.1954,8.7928,8.8886,106480,0
+JVA.US,D,20050817,000000,8.7928,8.9941,8.7065,8.7543,74047,0
+JVA.US,D,20050818,000000,8.7065,8.7065,8.1695,8.3421,144025,0
+JVA.US,D,20050819,000000,8.438,8.5722,8.2558,8.5436,61323,0
+JVA.US,D,20050822,000000,8.6202,9.0421,8.6202,8.8312,84684,0
+JVA.US,D,20050823,000000,8.9271,9.637,8.8312,9.55,242578,0
+JVA.US,D,20050824,000000,9.656,9.991,9.2052,9.2626,239553,0
+JVA.US,D,20050825,000000,9.1762,10.029,9.1573,9.953,186678,0
+JVA.US,D,20050826,000000,10.011,10.288,9.742,10.068,134742,0
+JVA.US,D,20050829,000000,10.068,10.826,9.924,10.691,171662,0
+JVA.US,D,20050830,000000,10.605,11.277,10.605,10.634,227351,0
+JVA.US,D,20050831,000000,10.73,10.74,9.704,9.857,143087,0
+JVA.US,D,20050901,000000,9.953,10.596,9.924,9.924,67163,0
+JVA.US,D,20050902,000000,10.145,10.788,10.029,10.548,85415,0
+JVA.US,D,20050906,000000,10.691,11.592,10.663,11.507,172078,0
+JVA.US,D,20050907,000000,11.641,12.044,11.641,11.784,287944,0
+JVA.US,D,20050908,000000,12.264,12.619,11.775,12.609,273970,0
+JVA.US,D,20050909,000000,12.743,13.625,12.628,13.415,355525,0
+JVA.US,D,20050912,000000,13.645,14.211,12.302,12.59,351769,0
+JVA.US,D,20050913,000000,12.178,12.494,11.545,11.717,200862,0
+JVA.US,D,20050914,000000,11.631,12.168,11.065,11.976,184176,0
+JVA.US,D,20050915,000000,9.704,9.8,8.0257,8.3901,981888,0
+JVA.US,D,20050916,000000,8.3901,9.0709,8.3901,8.9175,341550,0
+JVA.US,D,20050919,000000,8.8983,9.4836,8.7928,9.1762,213587,0
+JVA.US,D,20050920,000000,9.1667,9.1667,8.4764,8.6298,160711,0
+JVA.US,D,20050921,000000,8.6586,8.7736,8.1216,8.6202,130362,0
+JVA.US,D,20050922,000000,8.5243,8.7543,8.3901,8.5243,65287,0
+JVA.US,D,20050923,000000,8.6202,8.7065,8.5722,8.6395,35772,0
+JVA.US,D,20050926,000000,8.6395,8.6489,8.1695,8.4955,75818,0
+JVA.US,D,20050927,000000,8.5436,8.5436,8.2079,8.2941,35772,0
+JVA.US,D,20050928,000000,8.2079,8.2558,6.8561,6.9038,230897,0
+JVA.US,D,20050929,000000,6.8079,7.1245,6.4531,6.8561,216297,0
+JVA.US,D,20050930,000000,6.9518,6.9901,6.8079,6.9518,49537,0
+JVA.US,D,20051003,000000,6.9901,6.9901,6.3188,6.6258,91982,0
+JVA.US,D,20051004,000000,6.5874,6.6737,6.3188,6.4053,71334,0
+JVA.US,D,20051005,000000,6.4147,6.4244,5.3505,5.8204,133387,0
+JVA.US,D,20051006,000000,5.7245,5.7245,5.379,5.456,53711,0
+JVA.US,D,20051007,000000,5.456,5.5806,5.4369,5.5613,68726,0
+JVA.US,D,20051010,000000,5.4655,5.571,4.9669,5.0245,61115,0
+JVA.US,D,20051011,000000,5.0533,5.4081,4.7849,4.871,73733,0
+JVA.US,D,20051012,000000,4.9189,5.0533,4.4013,4.6025,93547,0
+JVA.US,D,20051013,000000,4.6025,4.6121,4.1903,4.478,108880,0
+JVA.US,D,20051014,000000,4.5067,5.8683,4.5067,5.8393,397761,0
+JVA.US,D,20051017,000000,6.2231,6.7697,5.8778,6.2806,290030,0
+JVA.US,D,20051018,000000,6.2423,6.4053,5.9544,6.2134,79156,0
+JVA.US,D,20051019,000000,6.1848,6.2231,5.7436,5.8683,71126,0
+JVA.US,D,20051020,000000,5.7723,6.4053,5.7723,5.9544,49745,0
+JVA.US,D,20051021,000000,6.0409,6.5107,5.9643,6.1848,73211,0
+JVA.US,D,20051024,000000,6.2709,6.4053,6.1848,6.4053,41820,0
+JVA.US,D,20051025,000000,6.4244,6.5394,6.2709,6.2806,25551,0
+JVA.US,D,20051026,000000,6.2806,6.2806,5.9065,5.9065,48599,0
+JVA.US,D,20051027,000000,6.0409,6.0409,5.5902,5.5902,26802,0
+JVA.US,D,20051028,000000,5.5902,5.9928,5.5519,5.8683,32747,0
+JVA.US,D,20051031,000000,5.8971,6.0409,5.686,5.7341,28888,0
+JVA.US,D,20051101,000000,5.5902,5.6381,5.4176,5.5902,30557,0
+JVA.US,D,20051102,000000,5.5902,5.686,5.5039,5.5902,14079,0
+JVA.US,D,20051103,000000,5.571,5.6764,5.2354,5.2834,29932,0
+JVA.US,D,20051104,000000,5.2834,5.571,5.2354,5.5519,51623,0
+JVA.US,D,20051107,000000,5.5519,5.7531,5.5039,5.7245,24509,0
+JVA.US,D,20051108,000000,5.7245,5.7245,5.6381,5.6476,7614,0
+JVA.US,D,20051109,000000,5.571,5.7053,5.5519,5.6381,17939,0
+JVA.US,D,20051110,000000,5.6381,5.6381,5.4942,5.5039,13035,0
+JVA.US,D,20051111,000000,5.5039,5.686,5.5039,5.5902,14496,0
+JVA.US,D,20051114,000000,5.686,5.686,5.456,5.5902,10221,0
+JVA.US,D,20051115,000000,5.5902,5.5902,5.1874,5.2546,43490,0
+JVA.US,D,20051116,000000,5.2738,5.5519,5.1394,5.2354,33894,0
+JVA.US,D,20051117,000000,5.1586,5.3601,5.1492,5.3408,16375,0
+JVA.US,D,20051118,000000,5.2067,5.379,5.0916,5.1586,44011,0
+JVA.US,D,20051121,000000,5.1874,5.8107,5.1394,5.8107,76237,0
+JVA.US,D,20051122,000000,5.8586,6.3188,5.8586,5.9354,63303,0
+JVA.US,D,20051123,000000,5.9065,6.3668,5.7723,6.1366,34623,0
+JVA.US,D,20051125,000000,6.2326,6.3572,6.2326,6.3188,36607,0
+JVA.US,D,20051128,000000,6.2231,6.2997,5.8683,5.9544,24403,0
+JVA.US,D,20051129,000000,5.8683,6.2231,5.8683,6.0313,33373,0
+JVA.US,D,20051130,000000,6.1366,6.2231,5.8683,5.8971,19397,0
+JVA.US,D,20051201,000000,5.9928,6.1463,5.9928,6.0889,11368,0
+JVA.US,D,20051202,000000,6.156,6.1848,6.0889,6.1848,10951,0
+JVA.US,D,20051205,000000,6.2039,6.2231,6.0889,6.0889,7302,0
+JVA.US,D,20051206,000000,6.0026,6.1366,5.9163,6.0409,7404,0
+JVA.US,D,20051207,000000,6.0409,6.1848,6.0409,6.1366,9387,0
+JVA.US,D,20051208,000000,6.0889,6.2231,5.5519,5.7245,49745,0
+JVA.US,D,20051209,000000,5.8683,5.9065,5.6381,5.7723,28368,0
+JVA.US,D,20051212,000000,5.8107,5.8107,5.3697,5.5326,43383,0
+JVA.US,D,20051213,000000,5.5039,5.5902,5.4176,5.4655,8865,0
+JVA.US,D,20051214,000000,5.4655,5.5423,5.4176,5.5423,17208,0
+JVA.US,D,20051215,000000,5.456,5.686,5.4272,5.5423,20441,0
+JVA.US,D,20051216,000000,5.456,5.5806,5.456,5.5039,7821,0
+JVA.US,D,20051219,000000,5.4272,5.5039,5.1874,5.4176,39736,0
+JVA.US,D,20051220,000000,5.4176,5.5902,5.2162,5.3984,36710,0
+JVA.US,D,20051221,000000,5.3217,5.3984,5.2642,5.3121,10221,0
+JVA.US,D,20051222,000000,5.2738,5.4176,5.1874,5.2546,10638,0
+JVA.US,D,20051223,000000,5.1874,5.3121,5.1874,5.2451,16375,0
+JVA.US,D,20051227,000000,5.197,5.3697,4.871,5.3217,45679,0
+JVA.US,D,20051228,000000,5.3697,6.5394,5.2738,6.3572,208371,0
+JVA.US,D,20051229,000000,6.482,6.482,5.8683,6.0217,50267,0
+JVA.US,D,20051230,000000,6.1848,6.1848,5.7723,5.8683,42028,0
+JVA.US,D,20060103,000000,5.8683,5.8683,5.456,5.7245,36607,0
+JVA.US,D,20060104,000000,5.7436,5.7436,5.5039,5.686,19086,0
+JVA.US,D,20060105,000000,5.6381,5.7245,5.5613,5.5613,13975,0
+JVA.US,D,20060106,000000,5.5902,6.0889,5.5902,6.0026,10740,0
+JVA.US,D,20060109,000000,6.0313,6.0313,5.7915,5.8393,16478,0
+JVA.US,D,20060110,000000,5.7723,6.0409,5.7723,5.9544,14392,0
+JVA.US,D,20060111,000000,5.8778,5.8778,5.6381,5.7148,21588,0
+JVA.US,D,20060112,000000,5.8011,5.8011,5.5519,5.5902,19086,0
+JVA.US,D,20060113,000000,5.4176,5.686,5.3217,5.686,48911,0
+JVA.US,D,20060117,000000,5.6381,5.6381,5.4176,5.5806,18146,0
+JVA.US,D,20060118,000000,5.5519,7.0859,5.3697,6.9038,218175,0
+JVA.US,D,20060119,000000,7.2204,7.623,6.6353,6.6737,345200,0
+JVA.US,D,20060120,000000,6.7697,6.8561,6.0889,6.2231,96990,0
+JVA.US,D,20060123,000000,6.2231,6.5394,6.1366,6.2231,83640,0
+JVA.US,D,20060124,000000,6.4436,7.0381,6.3572,7.0381,190746,0
+JVA.US,D,20060125,000000,7.2204,7.2204,6.6065,6.7697,85830,0
+JVA.US,D,20060126,000000,6.8561,6.8561,6.4147,6.5394,68937,0
+JVA.US,D,20060127,000000,6.5394,6.6353,6.2039,6.3188,67266,0
+JVA.US,D,20060130,000000,6.29,6.3188,5.9257,6.0122,91775,0
+JVA.US,D,20060131,000000,6.2231,6.3957,6.0889,6.3957,51936,0
+JVA.US,D,20060201,000000,6.5394,6.5394,6.0889,6.1848,62678,0
+JVA.US,D,20060202,000000,6.2423,6.6737,6.1366,6.1463,36607,0
+JVA.US,D,20060203,000000,6.2231,6.4053,6.2039,6.3094,12931,0
+JVA.US,D,20060206,000000,6.3572,6.4053,5.8586,6.0409,44011,0
+JVA.US,D,20060207,000000,5.9544,5.9544,5.7053,5.7245,52039,0
+JVA.US,D,20060208,000000,5.7245,6.0409,5.7245,5.9544,41195,0
+JVA.US,D,20060209,000000,5.9065,5.9544,5.686,5.7148,24093,0
+JVA.US,D,20060210,000000,5.6573,5.6573,5.4272,5.5902,48495,0
+JVA.US,D,20060213,000000,5.5519,5.8683,5.4942,5.6573,28888,0
+JVA.US,D,20060214,000000,5.7341,5.7723,5.6094,5.6764,14392,0
+JVA.US,D,20060215,000000,5.6381,5.7245,5.456,5.5039,69562,0
+JVA.US,D,20060216,000000,5.5135,5.5902,5.379,5.5519,57359,0
+JVA.US,D,20060217,000000,5.5039,5.5902,5.4081,5.5423,29307,0
+JVA.US,D,20060221,000000,5.5519,5.8586,5.5423,5.7245,28053,0
+JVA.US,D,20060222,000000,5.571,5.7723,5.4751,5.5519,31079,0
+JVA.US,D,20060223,000000,5.5039,5.5902,5.5039,5.571,6153,0
+JVA.US,D,20060224,000000,5.5902,5.5902,5.4176,5.5519,61115,0
+JVA.US,D,20060227,000000,5.5135,5.6381,5.5039,5.6094,26282,0
+JVA.US,D,20060228,000000,5.6381,5.686,5.6094,5.6573,25655,0
+JVA.US,D,20060301,000000,5.686,5.686,5.6381,5.6381,12203,0
+JVA.US,D,20060302,000000,5.6381,5.6381,5.3217,5.4176,53293,0
+JVA.US,D,20060303,000000,5.3697,5.5231,5.3217,5.4176,23883,0
+JVA.US,D,20060306,000000,5.4176,5.5519,5.4176,5.5039,36813,0
+JVA.US,D,20060307,000000,5.5519,5.686,5.456,5.5902,33269,0
+JVA.US,D,20060308,000000,5.5519,5.5519,5.3217,5.4942,29307,0
+JVA.US,D,20060309,000000,5.3312,5.5039,5.0054,5.3889,53188,0
+JVA.US,D,20060310,000000,5.3984,5.571,5.3984,5.4272,9596,0
+JVA.US,D,20060313,000000,5.4176,5.5902,5.4176,5.5039,20336,0
+JVA.US,D,20060314,000000,5.6189,5.6381,5.456,5.6381,27219,0
+JVA.US,D,20060315,000000,5.686,6.1366,5.6764,5.7821,187930,0
+JVA.US,D,20060316,000000,5.686,5.7915,5.4655,5.6189,90731,0
+JVA.US,D,20060317,000000,5.6189,5.7148,5.4369,5.5519,37232,0
+JVA.US,D,20060320,000000,5.456,5.6381,5.456,5.571,15122,0
+JVA.US,D,20060321,000000,5.5902,5.6381,5.5039,5.571,22005,0
+JVA.US,D,20060322,000000,5.6381,5.6381,5.5613,5.6094,20859,0
+JVA.US,D,20060323,000000,5.5902,5.5902,5.4848,5.571,8552,0
+JVA.US,D,20060324,000000,5.5519,5.6381,5.5231,5.5326,14079,0
+JVA.US,D,20060327,000000,5.5039,5.6381,5.5039,5.6381,14183,0
+JVA.US,D,20060328,000000,5.6381,5.6476,5.5135,5.6381,24195,0
+JVA.US,D,20060329,000000,5.686,5.686,5.6189,5.6764,4068,0
+JVA.US,D,20060330,000000,5.6381,5.6381,5.5039,5.5039,5110,0
+JVA.US,D,20060331,000000,5.5135,5.6189,5.456,5.5039,20441,0
+JVA.US,D,20060403,000000,5.5902,5.686,5.5039,5.6381,10221,0
+JVA.US,D,20060404,000000,5.6381,5.6381,5.5519,5.6189,11786,0
+JVA.US,D,20060405,000000,5.5326,5.667,5.5039,5.5997,11368,0
+JVA.US,D,20060406,000000,5.5902,5.5902,5.5135,5.5231,8134,0
+JVA.US,D,20060407,000000,5.5519,5.7053,5.5231,5.7053,21900,0
+JVA.US,D,20060410,000000,5.7915,6.0313,5.7148,5.8683,26700,0
+JVA.US,D,20060411,000000,5.8683,6.2806,5.8683,6.0599,31809,0
+JVA.US,D,20060412,000000,6.1176,6.2231,5.9544,6.0409,16581,0
+JVA.US,D,20060413,000000,6.0313,6.0313,5.8204,5.9544,21796,0
+JVA.US,D,20060417,000000,6.0313,6.0889,5.9544,5.9544,8969,0
+JVA.US,D,20060418,000000,5.8683,6.0026,5.8683,5.9354,6465,0
+JVA.US,D,20060419,000000,5.9544,5.9544,5.7723,5.8204,19919,0
+JVA.US,D,20060420,000000,5.9065,5.9544,5.686,5.686,7614,0
+JVA.US,D,20060421,000000,5.6381,5.7148,5.6189,5.686,9177,0
+JVA.US,D,20060424,000000,5.5902,5.667,5.5902,5.667,8239,0
+JVA.US,D,20060425,000000,5.6476,5.8204,5.6476,5.7723,22840,0
+JVA.US,D,20060426,000000,5.8204,5.8204,5.6476,5.7245,12410,0
+JVA.US,D,20060427,000000,5.6381,5.686,5.5519,5.686,24925,0
+JVA.US,D,20060428,000000,5.6476,5.7245,5.5039,5.6381,18877,0
+JVA.US,D,20060501,000000,5.7245,5.7245,5.5613,5.686,14183,0
+JVA.US,D,20060502,000000,5.686,5.686,5.5519,5.5902,7508,0
+JVA.US,D,20060503,000000,5.5902,5.6381,5.5613,5.6094,6675,0
+JVA.US,D,20060504,000000,5.6381,5.667,5.6381,5.6381,3755,0
+JVA.US,D,20060505,000000,5.686,5.686,5.6381,5.6381,9387,0
+JVA.US,D,20060508,000000,5.686,5.7245,5.6286,5.686,19919,0
+JVA.US,D,20060509,000000,5.686,5.8299,5.686,5.7245,14392,0
+JVA.US,D,20060510,000000,5.7245,5.8204,5.7245,5.8204,12516,0
+JVA.US,D,20060511,000000,5.686,5.8204,5.686,5.7245,5736,0
+JVA.US,D,20060512,000000,5.7341,5.7723,5.686,5.686,3858,0
+JVA.US,D,20060515,000000,5.686,5.686,5.6094,5.6094,1462,0
+JVA.US,D,20060516,000000,5.5902,5.5902,5.571,5.571,4274,0
+JVA.US,D,20060517,000000,5.5806,5.6381,5.5519,5.6381,6256,0
+JVA.US,D,20060518,000000,5.571,5.571,5.5519,5.571,1148,0
+JVA.US,D,20060519,000000,5.5902,5.5902,5.456,5.5902,20232,0
+JVA.US,D,20060522,000000,5.5902,5.5902,5.4176,5.5039,12723,0
+JVA.US,D,20060523,000000,5.5039,5.5135,5.3408,5.3408,11890,0
+JVA.US,D,20060524,000000,5.3697,5.4176,5.1874,5.3697,14183,0
+JVA.US,D,20060525,000000,5.3889,5.4081,5.1394,5.2738,27429,0
+JVA.US,D,20060526,000000,5.2354,5.2738,5.1874,5.1874,8032,0
+JVA.US,D,20060530,000000,5.1874,5.197,5.1107,5.1874,7614,0
+JVA.US,D,20060531,000000,5.1394,5.1874,5.0437,5.1874,20649,0
+JVA.US,D,20060601,000000,5.2738,5.456,5.2354,5.3217,6779,0
+JVA.US,D,20060602,000000,5.2354,5.3697,5.1874,5.2738,5840,0
+JVA.US,D,20060605,000000,5.2738,5.2738,5.2067,5.2354,6988,0
+JVA.US,D,20060606,000000,5.1874,5.2738,4.9669,5.2738,10221,0
+JVA.US,D,20060607,000000,5.3601,5.5039,5.3601,5.4176,6050,0
+JVA.US,D,20060608,000000,5.4272,5.456,5.3697,5.3697,3858,0
+JVA.US,D,20060609,000000,5.3697,5.3697,5.3697,5.3697,6363,0
+JVA.US,D,20060612,000000,5.456,5.5902,5.4176,5.4176,8552,0
+JVA.US,D,20060613,000000,5.4176,5.4176,5.2738,5.3408,11890,0
+JVA.US,D,20060614,000000,5.3217,5.3217,5.1394,5.2738,10847,0
+JVA.US,D,20060615,000000,5.1874,5.2738,5.1874,5.2738,3545,0
+JVA.US,D,20060616,000000,5.1394,5.1394,4.2573,4.6505,112528,0
+JVA.US,D,20060619,000000,4.5547,4.593,4.3916,4.3916,30661,0
+JVA.US,D,20060620,000000,4.4108,4.4684,4.3341,4.3532,13455,0
+JVA.US,D,20060621,000000,4.382,4.4108,4.1903,4.1903,33269,0
+JVA.US,D,20060622,000000,4.1711,4.1903,3.8834,3.9025,35459,0
+JVA.US,D,20060623,000000,3.9025,4.0177,3.6053,3.7396,38482,0
+JVA.US,D,20060626,000000,3.7013,3.7396,3.567,3.615,39421,0
+JVA.US,D,20060627,000000,3.6053,3.7876,3.5479,3.7876,9802,0
+JVA.US,D,20060628,000000,3.7876,3.9218,3.7876,3.9218,17626,0
+JVA.US,D,20060629,000000,4.0177,4.0177,3.8834,3.9218,17417,0
+JVA.US,D,20060630,000000,4.0177,4.1422,3.9697,4.1422,6570,0
+JVA.US,D,20060703,000000,4.2287,4.2862,4.1518,4.2862,6153,0
+JVA.US,D,20060705,000000,4.3724,4.3724,4.0656,4.1422,18772,0
+JVA.US,D,20060706,000000,4.2287,4.2287,4.0559,4.0848,11055,0
+JVA.US,D,20060707,000000,4.0559,4.0559,3.9793,4.0559,8865,0
+JVA.US,D,20060710,000000,3.9697,3.9697,3.7972,3.9313,9802,0
+JVA.US,D,20060711,000000,3.9313,3.9313,3.7972,3.9218,10740,0
+JVA.US,D,20060712,000000,3.7876,3.8834,3.7013,3.7013,14183,0
+JVA.US,D,20060713,000000,3.7109,3.8259,3.615,3.6342,6675,0
+JVA.US,D,20060714,000000,3.7876,3.9313,3.567,3.6628,3234,0
+JVA.US,D,20060717,000000,3.5863,3.682,3.5191,3.6534,14079,0
+JVA.US,D,20060718,000000,3.6342,3.6628,3.6342,3.6534,16791,0
+JVA.US,D,20060719,000000,3.5863,3.6534,3.567,3.6534,8760,0
+JVA.US,D,20060720,000000,3.6053,3.6534,3.4711,3.4711,4693,0
+JVA.US,D,20060721,000000,3.5191,3.5381,3.3369,3.4711,4274,0
+JVA.US,D,20060724,000000,3.567,3.567,3.3847,3.4328,19607,0
+JVA.US,D,20060725,000000,3.4711,3.4711,3.2506,3.2889,8552,0
+JVA.US,D,20060726,000000,3.2794,3.4711,3.2794,3.3847,8552,0
+JVA.US,D,20060727,000000,3.3847,3.4711,3.2889,3.4328,15330,0
+JVA.US,D,20060728,000000,3.4328,3.4711,3.3466,3.3466,2606,0
+JVA.US,D,20060731,000000,3.1547,3.3272,3.1547,3.3272,27219,0
+JVA.US,D,20060801,000000,3.2889,3.2984,3.2026,3.2026,2711,0
+JVA.US,D,20060802,000000,3.2026,3.2506,2.9821,3.2506,23153,0
+JVA.US,D,20060803,000000,3.2506,3.2889,3.1547,3.1642,6256,0
+JVA.US,D,20060804,000000,3.26,3.26,3.26,3.26,4485,0
+JVA.US,D,20060807,000000,3.1642,3.2026,3.1067,3.2026,13455,0
+JVA.US,D,20060808,000000,3.1738,3.1833,3.0587,3.1833,9072,0
+JVA.US,D,20060809,000000,3.1547,3.1547,3.0779,3.0779,13455,0
+JVA.US,D,20060810,000000,3.0685,3.1833,3.0203,3.1833,20127,0
+JVA.US,D,20060811,000000,3.2026,3.5765,3.2026,3.5765,4173,0
+JVA.US,D,20060814,000000,3.6534,3.7396,3.4328,3.5575,20441,0
+JVA.US,D,20060815,000000,3.5863,3.6053,3.4328,3.4328,1668,0
+JVA.US,D,20060816,000000,3.4328,3.4711,3.2698,3.4711,20232,0
+JVA.US,D,20060817,000000,3.4328,3.4328,3.3081,3.3177,2397,0
+JVA.US,D,20060818,000000,3.3847,3.4328,3.3847,3.4328,6153,0
+JVA.US,D,20060821,000000,3.4328,3.4711,3.3847,3.4518,4798,0
+JVA.US,D,20060822,000000,3.5191,3.5863,3.4328,3.5381,6779,0
+JVA.US,D,20060823,000000,3.6053,3.6436,3.4328,3.5479,14392,0
+JVA.US,D,20060824,000000,3.6342,3.6342,3.4328,3.6053,10325,0
+JVA.US,D,20060828,000000,3.5863,3.5863,3.5863,3.5863,1565,0
+JVA.US,D,20060829,000000,3.6053,3.6053,3.5863,3.6053,1878,0
+JVA.US,D,20060830,000000,3.6053,3.6053,3.567,3.567,3755,0
+JVA.US,D,20060831,000000,3.6342,3.6915,3.6053,3.6915,6883,0
+JVA.US,D,20060901,000000,3.6915,3.6915,3.5191,3.6534,7508,0
+JVA.US,D,20060905,000000,3.6534,3.6915,3.5957,3.6534,8134,0
+JVA.US,D,20060906,000000,3.6053,3.6342,3.6053,3.6053,3024,0
+JVA.US,D,20060907,000000,3.6053,3.682,3.5191,3.6244,15436,0
+JVA.US,D,20060908,000000,3.8834,4.0559,3.6534,3.6534,22736,0
+JVA.US,D,20060911,000000,3.6053,3.6534,3.5191,3.6534,8552,0
+JVA.US,D,20060912,000000,3.6053,3.7013,3.6053,3.6628,4588,0
+JVA.US,D,20060913,000000,3.6053,3.7013,3.6053,3.6534,5319,0
+JVA.US,D,20060914,000000,3.6053,3.7013,3.6053,3.6534,8657,0
+JVA.US,D,20060915,000000,3.615,3.6534,3.6053,3.6342,4173,0
+JVA.US,D,20060918,000000,3.6534,3.682,3.615,3.6342,14392,0
+JVA.US,D,20060919,000000,3.6534,3.6724,3.567,3.6534,5110,0
+JVA.US,D,20060920,000000,3.6628,3.6628,3.6053,3.6053,5943,0
+JVA.US,D,20060921,000000,3.5286,3.6244,3.5286,3.6244,5319,0
+JVA.US,D,20060922,000000,3.6534,3.6534,3.6534,3.6534,15226,0
+JVA.US,D,20060925,000000,3.6342,3.6436,3.5863,3.5863,2920,0
+JVA.US,D,20060926,000000,3.6053,3.6053,3.6053,3.6053,313,0
+JVA.US,D,20060927,000000,3.567,3.567,3.5191,3.567,4381,0
+JVA.US,D,20060928,000000,3.5575,3.5575,3.5191,3.5575,523,0
+JVA.US,D,20060929,000000,3.5191,3.567,3.5191,3.567,3129,0
+JVA.US,D,20061002,000000,3.5191,3.6053,3.5191,3.6053,3024,0
+JVA.US,D,20061003,000000,3.6053,3.6053,3.5575,3.6053,7194,0
+JVA.US,D,20061004,000000,3.5575,3.567,3.4999,3.4999,2711,0
+JVA.US,D,20061005,000000,3.567,3.6053,3.4903,3.5191,5840,0
+JVA.US,D,20061006,000000,3.5957,3.5957,3.567,3.5957,2711,0
+JVA.US,D,20061009,000000,3.5765,3.5957,3.5479,3.5479,2295,0
+JVA.US,D,20061010,000000,3.5957,3.5957,3.5479,3.5479,313,0
+JVA.US,D,20061011,000000,3.5191,3.5191,3.5191,3.5191,3650,0
+JVA.US,D,20061012,000000,3.5191,3.5191,3.4711,3.4903,3858,0
+JVA.US,D,20061013,000000,3.4903,3.4999,3.4328,3.4999,6988,0
+JVA.US,D,20061016,000000,3.5095,3.5381,3.5095,3.5095,8239,0
+JVA.US,D,20061017,000000,3.5191,3.5191,3.4422,3.4711,3443,0
+JVA.US,D,20061018,000000,3.5191,3.6053,3.4328,3.6053,6050,0
+JVA.US,D,20061019,000000,3.6053,3.6342,3.5957,3.5957,19501,0
+JVA.US,D,20061020,000000,3.5957,3.6534,3.4422,3.615,14183,0
+JVA.US,D,20061023,000000,3.6053,3.6053,3.5765,3.6053,2920,0
+JVA.US,D,20061024,000000,3.5191,3.567,3.5095,3.5286,12828,0
+JVA.US,D,20061025,000000,3.5575,3.5575,3.4807,3.4807,2397,0
+JVA.US,D,20061026,000000,3.5191,3.5191,3.4328,3.4711,4693,0
+JVA.US,D,20061027,000000,3.567,3.567,3.5479,3.5575,836,0
+JVA.US,D,20061030,000000,3.5191,3.5957,3.4518,3.5381,3129,0
+JVA.US,D,20061031,000000,3.5863,3.5863,3.4903,3.5191,8760,0
+JVA.US,D,20061101,000000,3.5191,3.5191,3.4518,3.5095,4173,0
+JVA.US,D,20061102,000000,3.4711,3.4711,3.4328,3.4328,5110,0
+JVA.US,D,20061103,000000,3.4328,3.5191,3.4328,3.5191,11055,0
+JVA.US,D,20061106,000000,3.5095,3.5286,3.5095,3.5286,35979,0
+JVA.US,D,20061107,000000,3.5191,3.5957,3.4328,3.5863,44844,0
+JVA.US,D,20061108,000000,3.5863,3.6053,3.5191,3.5957,19086,0
+JVA.US,D,20061109,000000,3.5957,3.6053,3.567,3.6053,4381,0
+JVA.US,D,20061110,000000,3.6053,3.6053,3.5957,3.6053,3545,0
+JVA.US,D,20061113,000000,3.5957,3.615,3.4807,3.4999,13035,0
+JVA.US,D,20061114,000000,3.4711,3.5191,3.4711,3.5191,1771,0
+JVA.US,D,20061115,000000,3.567,3.5863,3.5191,3.5191,3964,0
+JVA.US,D,20061116,000000,3.5381,3.5863,3.5381,3.5863,4588,0
+JVA.US,D,20061117,000000,3.5863,3.5863,3.5863,3.5863,8449,0
+JVA.US,D,20061120,000000,3.682,4.5067,3.682,4.2287,155913,0
+JVA.US,D,20061121,000000,4.2573,4.3724,4.0177,4.1807,32121,0
+JVA.US,D,20061122,000000,4.123,4.1997,3.8834,3.8834,16791,0
+JVA.US,D,20061124,000000,3.8931,3.8931,3.8834,3.8834,1148,0
+JVA.US,D,20061127,000000,3.9601,4.0177,3.9218,4.0177,7821,0
+JVA.US,D,20061128,000000,4.0177,4.0559,3.9697,4.0559,8865,0
+JVA.US,D,20061129,000000,3.9313,4.0559,3.9313,4.0081,5632,0
+JVA.US,D,20061130,000000,3.9984,4.2287,3.9697,4.1997,17208,0
+JVA.US,D,20061201,000000,4.1997,4.1997,3.9218,3.9697,12203,0
+JVA.US,D,20061204,000000,4.0177,4.0177,3.8354,3.9218,9908,0
+JVA.US,D,20061205,000000,4.0081,4.0081,3.9793,3.9793,6570,0
+JVA.US,D,20061206,000000,3.9697,4.0177,3.9697,4.0081,8342,0
+JVA.US,D,20061207,000000,4.0177,4.0177,3.7778,3.8834,25655,0
+JVA.US,D,20061208,000000,3.8068,3.8834,3.7876,3.8354,5215,0
+JVA.US,D,20061211,000000,3.7876,3.8834,3.7492,3.7586,9387,0
+JVA.US,D,20061212,000000,3.7492,3.8354,3.682,3.7492,16165,0
+JVA.US,D,20061213,000000,3.8354,3.8834,3.7492,3.7876,12931,0
+JVA.US,D,20061214,000000,3.7972,3.8738,3.7876,3.8738,2711,0
+JVA.US,D,20061215,000000,3.8547,3.8547,3.7492,3.8068,1252,0
+JVA.US,D,20061218,000000,3.8068,3.8068,3.7301,3.7876,3234,0
+JVA.US,D,20061219,000000,3.7013,3.7301,3.6628,3.7301,6256,0
+JVA.US,D,20061220,000000,3.6053,3.7203,3.6053,3.7013,27637,0
+JVA.US,D,20061221,000000,3.682,3.8354,3.682,3.7109,7302,0
+JVA.US,D,20061222,000000,3.6342,3.7876,3.6342,3.7492,5110,0
+JVA.US,D,20061226,000000,3.7778,3.7876,3.6628,3.6628,16268,0
+JVA.US,D,20061227,000000,3.6628,3.7203,3.6342,3.6628,22527,0
+JVA.US,D,20061228,000000,3.6244,3.6628,3.4903,3.6244,35668,0
+JVA.US,D,20061229,000000,3.567,3.6436,3.5381,3.6436,37648,0
+JVA.US,D,20070103,000000,3.7396,3.8738,3.6628,3.7492,24509,0
+JVA.US,D,20070104,000000,3.7396,3.8259,3.7396,3.7876,9908,0
+JVA.US,D,20070105,000000,3.7972,3.8738,3.7972,3.8163,2606,0
+JVA.US,D,20070108,000000,3.8259,3.9025,3.8259,3.8931,9072,0
+JVA.US,D,20070109,000000,3.9506,3.9697,3.8834,3.8931,11470,0
+JVA.US,D,20070110,000000,3.8354,3.8834,3.7876,3.8354,15957,0
+JVA.US,D,20070111,000000,3.8931,3.8931,3.7396,3.7778,20232,0
+JVA.US,D,20070112,000000,3.7876,3.8738,3.7876,3.7972,11263,0
+JVA.US,D,20070116,000000,3.7876,3.8259,3.7876,3.8259,28158,0
+JVA.US,D,20070117,000000,3.7876,3.8931,3.7876,3.7876,7194,0
+JVA.US,D,20070118,000000,3.7876,3.8834,3.7876,3.8068,7302,0
+JVA.US,D,20070119,000000,3.8068,3.8642,3.7586,3.8547,9908,0
+JVA.US,D,20070122,000000,3.8354,3.8354,3.7876,3.8354,4068,0
+JVA.US,D,20070123,000000,3.8738,3.9506,3.8738,3.8738,13766,0
+JVA.US,D,20070124,000000,3.8834,3.9025,3.8354,3.8354,3234,0
+JVA.US,D,20070125,000000,3.941,3.9601,3.8931,3.9601,9908,0
+JVA.US,D,20070126,000000,3.9697,3.9697,3.8259,3.8259,16061,0
+JVA.US,D,20070129,000000,3.8834,3.8834,3.7492,3.7876,12098,0
+JVA.US,D,20070130,000000,3.7778,3.7876,3.7013,3.7013,15747,0
+JVA.US,D,20070131,000000,3.7013,3.7396,3.7013,3.7109,2920,0
+JVA.US,D,20070201,000000,3.7013,3.7013,3.6436,3.6436,10951,0
+JVA.US,D,20070202,000000,3.6053,3.6244,3.567,3.567,14392,0
+JVA.US,D,20070205,000000,3.567,3.6053,3.567,3.6053,1565,0
+JVA.US,D,20070206,000000,3.5286,3.567,3.4711,3.5095,13246,0
+JVA.US,D,20070207,000000,3.5095,3.567,3.4999,3.5575,3129,0
+JVA.US,D,20070208,000000,3.5765,3.6053,3.567,3.567,10533,0
+JVA.US,D,20070209,000000,3.4903,3.4903,3.4903,3.4903,417,0
+JVA.US,D,20070212,000000,3.5863,3.6053,3.5381,3.567,5840,0
+JVA.US,D,20070213,000000,3.5479,3.5479,3.5381,3.5381,1252,0
+JVA.US,D,20070214,000000,3.5575,3.5575,3.4999,3.4999,11160,0
+JVA.US,D,20070215,000000,3.5863,3.6053,3.5863,3.6053,2504,0
+JVA.US,D,20070216,000000,3.5863,3.6915,3.5863,3.6053,6675,0
+JVA.US,D,20070220,000000,3.5957,3.5957,3.5191,3.5191,626,0
+JVA.US,D,20070221,000000,3.5095,3.5765,3.4999,3.4999,5943,0
+JVA.US,D,20070222,000000,3.4711,3.5095,3.4711,3.4903,9283,0
+JVA.US,D,20070223,000000,3.5286,3.5957,3.5286,3.5575,2504,0
+JVA.US,D,20070227,000000,3.5479,3.5575,3.4711,3.4711,4381,0
+JVA.US,D,20070228,000000,3.4711,3.4807,3.4711,3.4807,1981,0
+JVA.US,D,20070301,000000,3.4711,3.5381,3.4711,3.4807,8239,0
+JVA.US,D,20070302,000000,3.4903,3.5286,3.4903,3.4903,523,0
+JVA.US,D,20070305,000000,3.4711,3.4903,3.4518,3.4518,6570,0
+JVA.US,D,20070306,000000,3.5095,3.5095,3.4422,3.4518,6779,0
+JVA.US,D,20070307,000000,3.4518,3.4518,3.3847,3.4135,10847,0
+JVA.US,D,20070308,000000,3.3753,3.4328,3.3369,3.4135,7194,0
+JVA.US,D,20070309,000000,3.3369,3.3847,3.3177,3.3847,8032,0
+JVA.US,D,20070312,000000,3.3753,3.4328,3.3753,3.4328,1462,0
+JVA.US,D,20070313,000000,3.5095,3.5095,3.4231,3.4231,5632,0
+JVA.US,D,20070314,000000,3.4807,3.4807,3.4328,3.4328,1355,0
+JVA.US,D,20070315,000000,3.3944,3.4615,3.3369,3.3369,2397,0
+JVA.US,D,20070316,000000,3.2506,3.3466,3.241,3.241,8032,0
+JVA.US,D,20070319,000000,3.241,3.5863,3.1547,3.3944,28261,0
+JVA.US,D,20070320,000000,3.4518,3.5381,3.3657,3.4422,8657,0
+JVA.US,D,20070321,000000,3.4518,3.4518,3.3944,3.4231,4381,0
+JVA.US,D,20070322,000000,3.4135,3.4135,3.4135,3.4135,1042,0
+JVA.US,D,20070323,000000,3.4039,3.5765,3.3847,3.4807,5943,0
+JVA.US,D,20070326,000000,3.4711,3.4999,3.4711,3.4903,626,0
+JVA.US,D,20070327,000000,3.4903,3.4903,3.4135,3.4328,2295,0
+JVA.US,D,20070328,000000,3.4231,3.4231,3.4231,3.4231,626,0
+JVA.US,D,20070329,000000,3.4711,3.4807,3.4328,3.4807,3964,0
+JVA.US,D,20070330,000000,3.4999,3.5286,3.4999,3.5191,2504,0
+JVA.US,D,20070402,000000,3.5191,3.5191,3.5191,3.5191,1355,0
+JVA.US,D,20070403,000000,3.5191,3.567,3.5191,3.5191,2504,0
+JVA.US,D,20070404,000000,3.5381,3.567,3.5381,3.5381,2190,0
+JVA.US,D,20070405,000000,3.4903,3.5095,3.4422,3.4807,3129,0
+JVA.US,D,20070409,000000,3.4711,3.5191,3.4328,3.4422,4274,0
+JVA.US,D,20070410,000000,3.5191,3.5191,3.2889,3.4039,19397,0
+JVA.US,D,20070411,000000,3.3847,3.4807,3.3847,3.4328,9387,0
+JVA.US,D,20070412,000000,3.4328,3.4711,3.4328,3.4328,4381,0
+JVA.US,D,20070413,000000,3.5381,3.6342,3.5381,3.5765,29409,0
+JVA.US,D,20070416,000000,3.6053,3.6534,3.6053,3.615,3024,0
+JVA.US,D,20070417,000000,3.6628,3.7013,3.6628,3.682,2711,0
+JVA.US,D,20070418,000000,3.7013,3.7013,3.6053,3.682,417,0
+JVA.US,D,20070419,000000,3.7013,3.7396,3.7013,3.7013,2085,0
+JVA.US,D,20070420,000000,3.6534,3.682,3.567,3.6244,33373,0
+JVA.US,D,20070423,000000,3.6053,3.7013,3.5191,3.6915,3650,0
+JVA.US,D,20070425,000000,3.6534,3.6534,3.6053,3.6053,15644,0
+JVA.US,D,20070426,000000,3.6053,3.6244,3.6053,3.6244,1462,0
+JVA.US,D,20070427,000000,3.6342,3.8354,3.6342,3.8354,16061,0
+JVA.US,D,20070430,000000,3.7876,3.7876,3.7396,3.7876,2711,0
+JVA.US,D,20070501,000000,3.7876,3.8738,3.7109,3.8738,2711,0
+JVA.US,D,20070502,000000,3.7396,3.7396,3.6534,3.682,5319,0
+JVA.US,D,20070503,000000,3.6915,3.7778,3.682,3.7778,3129,0
+JVA.US,D,20070504,000000,3.7013,3.7013,3.6053,3.682,5423,0
+JVA.US,D,20070507,000000,3.7396,3.7396,3.6724,3.6724,1771,0
+JVA.US,D,20070508,000000,3.6053,3.6724,3.567,3.5765,3858,0
+JVA.US,D,20070509,000000,3.5765,3.615,3.5191,3.5863,3336,0
+JVA.US,D,20070510,000000,3.5863,3.6534,3.567,3.6436,7194,0
+JVA.US,D,20070511,000000,3.567,3.5765,3.567,3.5765,16375,0
+JVA.US,D,20070514,000000,3.6053,3.6534,3.6053,3.6534,1252,0
+JVA.US,D,20070515,000000,3.6244,3.7396,3.5863,3.5863,5110,0
+JVA.US,D,20070516,000000,3.6053,3.6053,3.567,3.567,16999,0
+JVA.US,D,20070517,000000,3.567,3.5863,3.567,3.567,4381,0
+JVA.US,D,20070521,000000,3.6053,3.6053,3.567,3.6053,2920,0
+JVA.US,D,20070522,000000,3.5191,3.6053,3.5191,3.567,9699,0
+JVA.US,D,20070523,000000,3.5863,3.6053,3.5863,3.6053,1771,0
+JVA.US,D,20070524,000000,3.6053,3.6534,3.6053,3.6053,3234,0
+JVA.US,D,20070525,000000,3.6053,3.6053,3.6053,3.6053,313,0
+JVA.US,D,20070529,000000,3.6053,3.6053,3.567,3.567,8342,0
+JVA.US,D,20070530,000000,3.567,3.6534,3.567,3.567,1668,0
+JVA.US,D,20070531,000000,3.5957,3.5957,3.5957,3.5957,2085,0
+JVA.US,D,20070601,000000,3.5957,3.5957,3.4711,3.567,8239,0
+JVA.US,D,20070604,000000,3.6342,3.6342,3.5863,3.6244,3024,0
+JVA.US,D,20070605,000000,3.5863,3.5957,3.5863,3.5863,2920,0
+JVA.US,D,20070606,000000,3.5863,3.5863,3.567,3.567,2817,0
+JVA.US,D,20070608,000000,3.6053,3.6053,3.4807,3.6053,3443,0
+JVA.US,D,20070611,000000,3.5863,3.615,3.5863,3.6053,313,0
+JVA.US,D,20070612,000000,3.567,3.567,3.5479,3.567,4381,0
+JVA.US,D,20070613,000000,3.567,3.6053,3.567,3.567,1981,0
+JVA.US,D,20070614,000000,3.7778,4.1518,3.7778,4.0559,93547,0
+JVA.US,D,20070615,000000,4.0945,4.0945,3.8547,3.8834,28888,0
+JVA.US,D,20070618,000000,4.0177,4.1328,3.9697,4.0369,20232,0
+JVA.US,D,20070619,000000,4.1039,4.1518,4.0369,4.123,11470,0
+JVA.US,D,20070620,000000,4.1997,4.6792,4.1997,4.5641,57256,0
+JVA.US,D,20070621,000000,4.5738,4.5738,4.2573,4.4684,6050,0
+JVA.US,D,20070622,000000,4.5547,4.6505,4.4203,4.5067,15122,0
+JVA.US,D,20070625,000000,4.5067,4.5067,4.2862,4.4203,8760,0
+JVA.US,D,20070626,000000,4.2573,4.3724,4.1039,4.3724,6153,0
+JVA.US,D,20070627,000000,4.3341,4.3341,4.1518,4.1903,8969,0
+JVA.US,D,20070628,000000,4.0656,4.2381,4.0559,4.2381,7092,0
+JVA.US,D,20070629,000000,4.2381,4.2381,4.2381,4.2381,730,0
+JVA.US,D,20070702,000000,4.1518,4.3532,4.1518,4.3532,938,0
+JVA.US,D,20070703,000000,4.4203,4.5067,4.2381,4.3916,10951,0
+JVA.US,D,20070705,000000,4.4203,4.4875,4.4203,4.4875,1565,0
+JVA.US,D,20070706,000000,4.5067,4.7368,4.5067,4.7368,8239,0
+JVA.US,D,20070709,000000,4.6505,5.3601,4.6025,5.0533,60592,0
+JVA.US,D,20070710,000000,5.1011,5.2259,5.0533,5.1011,15747,0
+JVA.US,D,20070711,000000,5.0054,5.2738,5.0054,5.2354,8552,0
+JVA.US,D,20070712,000000,5.2067,5.3217,5.1874,5.3217,4274,0
+JVA.US,D,20070713,000000,5.3217,5.3217,5.2354,5.2354,3024,0
+JVA.US,D,20070716,000000,5.3121,5.3217,5.1011,5.1874,4068,0
+JVA.US,D,20070717,000000,5.2354,5.2738,5.1874,5.2354,2085,0
+JVA.US,D,20070718,000000,5.1394,5.2354,5.1394,5.2354,1878,0
+JVA.US,D,20070719,000000,5.1394,5.2738,5.1394,5.2162,3964,0
+JVA.US,D,20070720,000000,5.2738,5.2834,5.034,5.1394,5840,0
+JVA.US,D,20070723,000000,5.1874,5.2738,5.0533,5.2067,7508,0
+JVA.US,D,20070724,000000,5.1011,5.1011,5.1011,5.1011,836,0
+JVA.US,D,20070725,000000,5.0533,5.13,4.7368,5.13,27323,0
+JVA.US,D,20070726,000000,5.0437,5.1011,5.0437,5.1011,4068,0
+JVA.US,D,20070727,000000,5.0148,5.0148,4.7849,4.871,3129,0
+JVA.US,D,20070730,000000,4.871,4.9669,4.871,4.871,1462,0
+JVA.US,D,20070731,000000,4.7849,4.871,4.7849,4.7849,2504,0
+JVA.US,D,20070801,000000,4.7272,4.7849,4.6025,4.7849,2606,0
+JVA.US,D,20070802,000000,4.7368,4.8232,4.7368,4.7464,2085,0
+JVA.US,D,20070803,000000,4.8135,4.8232,4.7849,4.7849,1148,0
+JVA.US,D,20070806,000000,4.7368,4.8232,4.6505,4.689,2817,0
+JVA.US,D,20070807,000000,4.7368,4.8135,4.7368,4.8135,4693,0
+JVA.US,D,20070808,000000,4.7849,4.7849,4.689,4.689,3129,0
+JVA.US,D,20070809,000000,4.6025,4.6025,4.315,4.3532,13347,0
+JVA.US,D,20070810,000000,4.3532,4.3532,4.2573,4.3532,12618,0
+JVA.US,D,20070813,000000,4.2381,4.3341,4.2381,4.3341,1981,0
+JVA.US,D,20070814,000000,4.3246,4.3532,4.2287,4.3532,1355,0
+JVA.US,D,20070815,000000,4.3532,4.3532,4.0559,4.1518,27950,0
+JVA.US,D,20070816,000000,4.1518,4.1518,3.8834,4.1518,8760,0
+JVA.US,D,20070817,000000,4.0559,4.1328,3.9601,4.0177,3545,0
+JVA.US,D,20070820,000000,3.9697,4.0177,3.9697,4.0177,1565,0
+JVA.US,D,20070821,000000,4.0177,4.1039,4.0177,4.1039,6675,0
+JVA.US,D,20070822,000000,4.1422,4.1518,4.0559,4.1039,1462,0
+JVA.US,D,20070823,000000,4.0177,4.1518,3.9889,4.0177,2920,0
+JVA.US,D,20070824,000000,3.9793,4.1518,3.9793,4.0559,2711,0
+JVA.US,D,20070827,000000,4.0177,4.1997,3.9313,4.1997,6675,0
+JVA.US,D,20070828,000000,4.1518,4.689,4.1518,4.5547,23048,0
+JVA.US,D,20070829,000000,4.689,4.689,4.5547,4.689,4068,0
+JVA.US,D,20070830,000000,4.689,4.7272,4.6792,4.6792,7302,0
+JVA.US,D,20070831,000000,4.7272,4.8135,4.6505,4.7368,8760,0
+JVA.US,D,20070904,000000,4.8135,4.8232,4.6984,4.7943,4588,0
+JVA.US,D,20070905,000000,4.7464,4.8232,4.7464,4.8232,417,0
+JVA.US,D,20070906,000000,4.8232,4.8232,4.7368,4.8135,1878,0
+JVA.US,D,20070907,000000,4.8232,4.8232,4.6025,4.66,6570,0
+JVA.US,D,20070910,000000,4.5738,4.7368,4.5738,4.6505,2504,0
+JVA.US,D,20070911,000000,4.5547,4.7368,4.5547,4.689,5632,0
+JVA.US,D,20070912,000000,4.7082,4.7656,4.7082,4.7656,417,0
+JVA.US,D,20070914,000000,4.8232,4.9189,4.8232,4.8232,14183,0
+JVA.US,D,20070917,000000,4.7368,4.8232,4.7368,4.8232,1878,0
+JVA.US,D,20070918,000000,4.7368,4.7368,4.6505,4.7368,6883,0
+JVA.US,D,20070919,000000,4.6505,4.7368,4.6505,4.66,1878,0
+JVA.US,D,20070920,000000,4.5641,4.7272,4.5641,4.7272,1668,0
+JVA.US,D,20070921,000000,4.6505,4.7368,4.6505,4.6505,3024,0
+JVA.US,D,20070924,000000,4.6505,4.7175,4.6025,4.689,1668,0
+JVA.US,D,20070925,000000,4.6505,4.7368,4.6505,4.6792,1668,0
+JVA.US,D,20070926,000000,4.6792,4.7368,4.6025,4.7368,5110,0
+JVA.US,D,20070927,000000,4.7368,4.7656,4.6792,4.6792,8342,0
+JVA.US,D,20070928,000000,4.593,4.6025,4.5354,4.6025,1355,0
+JVA.US,D,20071001,000000,4.5547,4.6025,4.4684,4.5547,5005,0
+JVA.US,D,20071002,000000,4.5547,4.7849,4.5067,4.7849,13140,0
+JVA.US,D,20071003,000000,4.689,4.7943,4.5067,4.7943,8032,0
+JVA.US,D,20071004,000000,4.7368,4.7849,4.5641,4.689,8969,0
+JVA.US,D,20071005,000000,4.6025,4.7752,4.6025,4.7368,938,0
+JVA.US,D,20071008,000000,4.5641,4.7752,4.5641,4.7752,4485,0
+JVA.US,D,20071009,000000,4.689,4.7368,4.6025,4.689,2817,0
+JVA.US,D,20071011,000000,4.6025,4.6505,4.593,4.6025,1042,0
+JVA.US,D,20071015,000000,4.689,4.7368,4.6505,4.6505,1252,0
+JVA.US,D,20071016,000000,4.6409,4.6792,4.6409,4.6409,3336,0
+JVA.US,D,20071017,000000,4.7272,4.7656,4.6505,4.689,4485,0
+JVA.US,D,20071018,000000,4.7272,4.7368,4.689,4.7368,938,0
+JVA.US,D,20071019,000000,4.6505,4.7849,4.6217,4.689,6153,0
+JVA.US,D,20071023,000000,4.66,4.7082,4.6025,4.7082,2190,0
+JVA.US,D,20071024,000000,4.6984,4.8232,4.6025,4.8232,4173,0
+JVA.US,D,20071025,000000,4.7368,4.7849,4.7368,4.7849,5527,0
+JVA.US,D,20071026,000000,4.7368,4.7368,4.6505,4.7368,1771,0
+JVA.US,D,20071029,000000,4.7175,4.7368,4.5259,4.689,2397,0
+JVA.US,D,20071030,000000,4.689,4.7368,4.5354,4.5354,1771,0
+JVA.US,D,20071031,000000,4.6025,4.689,4.6025,4.6505,3336,0
+JVA.US,D,20071101,000000,4.5834,4.66,4.5834,4.6025,7302,0
+JVA.US,D,20071102,000000,4.6025,4.6025,4.6025,4.6025,626,0
+JVA.US,D,20071105,000000,4.5834,4.6505,4.5834,4.6025,1462,0
+JVA.US,D,20071106,000000,4.5162,4.66,4.5162,4.66,7508,0
+JVA.US,D,20071107,000000,4.5641,4.6025,4.5162,4.6025,4902,0
+JVA.US,D,20071108,000000,4.5641,4.6409,4.4684,4.6025,16687,0
+JVA.US,D,20071109,000000,4.5067,4.7368,4.4492,4.4492,14913,0
+JVA.US,D,20071112,000000,4.4971,4.5354,4.3341,4.3916,3234,0
+JVA.US,D,20071113,000000,4.3437,4.4394,4.3437,4.4394,9490,0
+JVA.US,D,20071114,000000,4.3532,4.4394,4.3532,4.4394,313,0
+JVA.US,D,20071120,000000,4.3532,4.5259,4.3532,4.5259,4068,0
+JVA.US,D,20071121,000000,4.5067,4.5067,4.5067,4.5067,938,0
+JVA.US,D,20071126,000000,4.5067,4.5067,4.4684,4.5067,14392,0
+JVA.US,D,20071127,000000,4.4587,4.5067,4.3724,4.3724,4798,0
+JVA.US,D,20071128,000000,4.3724,4.4684,4.3724,4.4684,10428,0
+JVA.US,D,20071129,000000,4.382,4.478,4.382,4.382,3755,0
+JVA.US,D,20071130,000000,4.3628,4.4203,4.3628,4.4203,1565,0
+JVA.US,D,20071203,000000,4.3437,4.4203,4.3437,4.4203,3545,0
+JVA.US,D,20071204,000000,4.4203,4.5067,4.3341,4.5067,3234,0
+JVA.US,D,20071205,000000,4.5067,4.6025,4.4684,4.4684,2711,0
+JVA.US,D,20071206,000000,4.3724,4.4684,4.3341,4.3724,4485,0
+JVA.US,D,20071207,000000,4.4203,4.4684,4.4203,4.4684,417,0
+JVA.US,D,20071211,000000,4.4203,4.4684,4.4203,4.4684,417,0
+JVA.US,D,20071212,000000,4.3724,4.4203,4.3341,4.4013,2504,0
+JVA.US,D,20071213,000000,4.2862,4.2862,4.1518,4.1997,26594,0
+JVA.US,D,20071214,000000,4.0273,4.4203,4.0273,4.4203,3129,0
+JVA.US,D,20071217,000000,4.3724,4.4684,4.3724,4.4684,3024,0
+JVA.US,D,20071218,000000,4.3724,4.3724,4.2479,4.2862,5840,0
+JVA.US,D,20071219,000000,4.2862,4.3437,4.2479,4.3341,9908,0
+JVA.US,D,20071220,000000,4.3341,4.4203,4.3341,4.3341,1462,0
+JVA.US,D,20071221,000000,4.3724,4.4013,4.2862,4.3437,3858,0
+JVA.US,D,20071224,000000,4.315,4.3246,4.2479,4.3246,8239,0
+JVA.US,D,20071226,000000,4.315,4.315,4.1807,4.2381,14913,0
+JVA.US,D,20071227,000000,4.2957,4.3724,4.2957,4.3724,6153,0
+JVA.US,D,20071228,000000,4.3628,4.3724,4.3341,4.3437,626,0
+JVA.US,D,20071231,000000,4.3246,4.4013,4.2479,4.382,12058,0
+JVA.US,D,20080102,000000,4.382,4.4684,4.382,4.4203,3858,0
+JVA.US,D,20080103,000000,4.3724,4.3724,4.3341,4.3341,2295,0
+JVA.US,D,20080104,000000,4.2766,4.3341,4.1997,4.2381,10847,0
+JVA.US,D,20080107,000000,3.8931,4.4013,3.8931,4.2862,16375,0
+JVA.US,D,20080108,000000,4.3724,4.4013,4.2479,4.3053,25655,0
+JVA.US,D,20080109,000000,4.2479,4.315,4.2479,4.315,836,0
+JVA.US,D,20080110,000000,4.3053,4.4013,4.2862,4.382,2606,0
+JVA.US,D,20080111,000000,4.3724,4.4013,4.3724,4.3724,1462,0
+JVA.US,D,20080114,000000,4.3053,4.3724,4.2862,4.3724,836,0
+JVA.US,D,20080115,000000,4.4684,4.4684,4.3724,4.4203,1771,0
+JVA.US,D,20080116,000000,4.3246,4.4684,4.2862,4.4684,8134,0
+JVA.US,D,20080117,000000,4.3724,4.4684,4.3341,4.3341,2504,0
+JVA.US,D,20080118,000000,4.4203,4.4203,4.267,4.267,1565,0
+JVA.US,D,20080122,000000,4.267,4.3532,4.267,4.3532,1565,0
+JVA.US,D,20080123,000000,4.315,4.3341,4.1997,4.2862,13871,0
+JVA.US,D,20080124,000000,4.2381,4.3724,4.2381,4.2381,13455,0
+JVA.US,D,20080125,000000,4.2381,4.267,4.2381,4.2381,836,0
+JVA.US,D,20080128,000000,4.3246,4.3246,4.1616,4.1997,7508,0
+JVA.US,D,20080129,000000,4.2381,4.2381,4.1518,4.1997,16061,0
+JVA.US,D,20080130,000000,4.2381,4.2381,3.6053,3.7876,38068,0
+JVA.US,D,20080131,000000,3.4518,4.0369,3.4518,3.9601,51623,0
+JVA.US,D,20080201,000000,3.9025,3.9025,3.4807,3.682,19294,0
+JVA.US,D,20080204,000000,3.7203,4.0177,3.7203,3.8834,14913,0
+JVA.US,D,20080205,000000,3.8931,4.0559,3.8354,4.0177,10847,0
+JVA.US,D,20080206,000000,3.9984,4.0559,3.8931,4.0559,5736,0
+JVA.US,D,20080207,000000,4.0559,4.0559,3.9697,4.0559,1462,0
+JVA.US,D,20080208,000000,4.1039,4.1039,4.0177,4.1039,10847,0
+JVA.US,D,20080211,000000,4.0656,4.1518,4.0559,4.0559,7302,0
+JVA.US,D,20080212,000000,4.1997,4.2862,4.1518,4.2766,8552,0
+JVA.US,D,20080213,000000,4.2766,4.4394,4.2189,4.3628,13766,0
+JVA.US,D,20080214,000000,4.3246,4.4587,4.3246,4.3628,4381,0
+JVA.US,D,20080215,000000,3.8738,4.315,3.8738,4.0751,21276,0
+JVA.US,D,20080219,000000,3.9793,4.1711,3.9313,4.0751,11577,0
+JVA.US,D,20080220,000000,4.0751,4.315,4.0751,4.315,8239,0
+JVA.US,D,20080221,000000,4.2957,4.315,4.1711,4.315,5319,0
+JVA.US,D,20080222,000000,4.2766,4.3628,4.2573,4.3437,12410,0
+JVA.US,D,20080225,000000,4.267,4.315,3.9506,4.0273,13140,0
+JVA.US,D,20080226,000000,4.123,4.315,4.123,4.1807,8969,0
+JVA.US,D,20080227,000000,4.1328,4.3053,4.0559,4.123,7302,0
+JVA.US,D,20080228,000000,4.0273,4.1711,4.0273,4.0273,3443,0
+JVA.US,D,20080229,000000,4.0848,4.1711,4.0273,4.1518,9177,0
+JVA.US,D,20080303,000000,4.1711,4.1711,3.9313,3.9793,17313,0
+JVA.US,D,20080304,000000,3.9601,4.0081,3.7396,3.8354,17626,0
+JVA.US,D,20080305,000000,3.8354,3.9313,3.7876,3.7876,3129,0
+JVA.US,D,20080306,000000,3.8163,3.8834,3.7876,3.7972,2085,0
+JVA.US,D,20080307,000000,3.8354,3.9313,3.8068,3.8354,1252,0
+JVA.US,D,20080310,000000,3.7876,3.8354,3.7876,3.8354,313,0
+JVA.US,D,20080311,000000,3.7396,3.8354,3.7396,3.8354,3545,0
+JVA.US,D,20080312,000000,3.8354,3.8354,3.8259,3.8354,6256,0
+JVA.US,D,20080313,000000,3.7492,3.9313,3.6436,3.9313,10012,0
+JVA.US,D,20080314,000000,3.8354,3.8354,3.5957,3.6915,3964,0
+JVA.US,D,20080317,000000,3.3657,4.2189,2.8575,3.0492,98539,0
+JVA.US,D,20080318,000000,3.0492,3.0876,2.9726,2.9821,12931,0
+JVA.US,D,20080319,000000,2.9628,3.0203,2.9628,2.9916,24844,0
+JVA.US,D,20080320,000000,2.915,2.915,2.6657,2.7616,15018,0
+JVA.US,D,20080324,000000,2.6846,2.7328,2.589,2.704,13246,0
+JVA.US,D,20080325,000000,2.6082,2.6846,2.589,2.6846,6793,0
+JVA.US,D,20080326,000000,2.6945,2.7616,2.6082,2.6082,3545,0
+JVA.US,D,20080327,000000,2.6846,2.6846,2.6846,2.6846,4068,0
+JVA.US,D,20080328,000000,2.6846,2.6846,2.6274,2.6367,2190,0
+JVA.US,D,20080331,000000,2.6367,2.6657,2.5507,2.6367,10638,0
+JVA.US,D,20080401,000000,2.6367,2.6846,2.589,2.589,7092,0
+JVA.US,D,20080402,000000,2.589,2.7328,2.4931,2.6367,40985,0
+JVA.US,D,20080403,000000,2.8287,2.8287,2.7231,2.7518,1462,0
+JVA.US,D,20080404,000000,2.7518,2.8765,2.6367,2.8765,15122,0
+JVA.US,D,20080407,000000,2.8287,2.8287,2.8287,2.8287,313,0
+JVA.US,D,20080408,000000,2.8575,2.9053,2.7328,2.7328,6779,0
+JVA.US,D,20080409,000000,2.8287,2.9244,2.8287,2.9244,313,0
+JVA.US,D,20080410,000000,2.8575,2.9244,2.8575,2.9244,2711,0
+JVA.US,D,20080414,000000,2.8765,2.8765,2.8765,2.8765,7727,0
+JVA.US,D,20080416,000000,2.8669,2.8669,2.7807,2.7807,7768,0
+JVA.US,D,20080417,000000,2.7807,2.7807,2.589,2.6082,6833,0
+JVA.US,D,20080418,000000,2.5984,2.7328,2.5601,2.7328,2606,0
+JVA.US,D,20080421,000000,2.5123,2.6274,2.5123,2.6274,12016,0
+JVA.US,D,20080422,000000,2.6274,2.6367,2.5313,2.6274,5110,0
+JVA.US,D,20080423,000000,2.541,2.7616,2.541,2.7616,4298,0
+JVA.US,D,20080424,000000,2.7903,2.7903,2.5313,2.7231,7614,0
+JVA.US,D,20080425,000000,2.7231,2.8191,2.5313,2.7231,2606,0
+JVA.US,D,20080428,000000,2.7231,2.8287,2.589,2.6846,9226,0
+JVA.US,D,20080429,000000,2.6846,2.6846,2.3973,2.3973,15574,0
+JVA.US,D,20080430,000000,2.3973,2.445,2.2628,2.445,17992,0
+JVA.US,D,20080501,000000,2.474,2.474,2.0999,2.2054,23479,0
+JVA.US,D,20080502,000000,2.2534,2.3013,2.1958,2.3013,4434,0
+JVA.US,D,20080505,000000,2.2916,2.3013,2.1574,2.2534,7566,0
+JVA.US,D,20080506,000000,2.2534,2.2534,2.1096,2.1096,7508,0
+JVA.US,D,20080507,000000,2.0711,2.2628,2.0711,2.2054,10293,0
+JVA.US,D,20080508,000000,2.3013,2.3013,1.9369,2.0616,10449,0
+JVA.US,D,20080509,000000,2.1958,2.1958,2.0138,2.1958,14496,0
+JVA.US,D,20080512,000000,2.1863,2.1958,2.0138,2.0711,18438,0
+JVA.US,D,20080513,000000,2.1096,2.1479,2.0138,2.0138,4747,0
+JVA.US,D,20080514,000000,2.0138,2.0138,1.9177,1.9846,14862,0
+JVA.US,D,20080515,000000,1.956,2.0138,1.9177,1.9369,8760,0
+JVA.US,D,20080516,000000,2.0039,2.0039,2.0039,2.0039,1985,0
+JVA.US,D,20080519,000000,1.9369,2.0329,1.9369,2.0329,4381,0
+JVA.US,D,20080520,000000,2.0231,2.1191,2.0231,2.1191,313,0
+JVA.US,D,20080521,000000,1.9369,2.1574,1.9369,2.1574,1252,0
+JVA.US,D,20080522,000000,2.1096,2.1096,2.1096,2.1096,1042,0
+JVA.US,D,20080523,000000,2.1096,2.1096,2.1096,2.1096,3571,0
+JVA.US,D,20080527,000000,2.0904,2.0904,2.0138,2.0231,1094,0
+JVA.US,D,20080528,000000,2.0231,2.1191,1.9752,2.1191,1930,0
+JVA.US,D,20080529,000000,2.0616,2.0616,2.0616,2.0616,1462,0
+JVA.US,D,20080530,000000,2.2245,2.2245,2.1958,2.1958,710,0
+JVA.US,D,20080602,000000,2.2916,2.2916,2.0999,2.0999,1771,0
+JVA.US,D,20080604,000000,2.2534,2.2534,2.1574,2.2342,37910,0
+JVA.US,D,20080605,000000,2.2054,2.3013,2.2054,2.3013,7429,0
+JVA.US,D,20080606,000000,2.1287,2.2534,2.1287,2.1574,1462,0
+JVA.US,D,20080609,000000,2.1574,2.1574,2.1096,2.1096,313,0
+JVA.US,D,20080610,000000,2.2916,2.2916,1.9274,1.9658,4588,0
+JVA.US,D,20080611,000000,1.9945,2.1096,1.9945,2.1096,1565,0
+JVA.US,D,20080612,000000,2.1958,2.1958,2.1958,2.1958,1565,0
+JVA.US,D,20080613,000000,2.2054,2.3013,2.1574,2.3013,15645,0
+JVA.US,D,20080616,000000,2.215,2.3013,2.2054,2.3013,1042,0
+JVA.US,D,20080617,000000,2.2054,2.3876,2.2054,2.3876,5632,0
+JVA.US,D,20080618,000000,2.1863,2.5601,2.1863,2.3973,5842,0
+JVA.US,D,20080619,000000,2.3301,2.3973,2.3301,2.3973,1382,0
+JVA.US,D,20080620,000000,2.378,2.378,2.378,2.378,104,0
+JVA.US,D,20080623,000000,2.3013,2.378,2.3013,2.378,2397,0
+JVA.US,D,20080625,000000,2.378,2.378,2.378,2.378,209,0
+JVA.US,D,20080626,000000,2.3301,2.3301,2.2342,2.2342,2295,0
+JVA.US,D,20080627,000000,2.1863,2.1958,2.1863,2.1958,2139,0
+JVA.US,D,20080630,000000,2.1958,2.2054,2.1958,2.2054,629,0
+JVA.US,D,20080702,000000,2.0231,2.0231,1.8314,1.9274,30370,0
+JVA.US,D,20080703,000000,1.9369,1.9369,1.8986,1.8986,4381,0
+JVA.US,D,20080707,000000,1.7547,1.9177,1.7547,1.9177,17428,0
+JVA.US,D,20080708,000000,1.956,1.956,1.956,1.956,104,0
+JVA.US,D,20080709,000000,1.9177,2.0138,1.9177,2.0138,1617,0
+JVA.US,D,20080710,000000,2.1766,2.1766,1.9658,2.0138,2553,0
+JVA.US,D,20080711,000000,2.0138,2.0138,2.0138,2.0138,104,0
+JVA.US,D,20080714,000000,1.9177,1.9177,1.8698,1.9177,16810,0
+JVA.US,D,20080716,000000,1.8986,1.9081,1.8986,1.9081,1981,0
+JVA.US,D,20080717,000000,1.9177,1.9369,1.9177,1.9369,417,0
+JVA.US,D,20080718,000000,1.9658,1.9658,1.9658,1.9658,209,0
+JVA.US,D,20080721,000000,1.9658,1.9658,1.9658,1.9658,104,0
+JVA.US,D,20080722,000000,1.9465,1.9658,1.9465,1.9658,1148,0
+JVA.US,D,20080723,000000,1.9658,1.9658,1.9658,1.9658,523,0
+JVA.US,D,20080724,000000,1.9658,1.9658,1.9658,1.9658,1355,0
+JVA.US,D,20080725,000000,1.956,2.0616,1.956,2.0616,417,0
+JVA.US,D,20080729,000000,1.9658,2.052,1.9658,2.052,938,0
+JVA.US,D,20080731,000000,2.052,2.052,2.052,2.052,209,0
+JVA.US,D,20080805,000000,1.9658,1.9945,1.9658,1.9658,3129,0
+JVA.US,D,20080806,000000,1.9658,1.9658,1.9658,1.9658,1355,0
+JVA.US,D,20080808,000000,2.0039,2.0231,1.9658,2.0231,523,0
+JVA.US,D,20080811,000000,2.0231,2.0423,2.0231,2.0423,1042,0
+JVA.US,D,20080813,000000,1.9658,1.9658,1.9658,1.9658,1042,0
+JVA.US,D,20080818,000000,1.9369,1.9369,1.9177,1.9177,922,0
+JVA.US,D,20080819,000000,2.0711,2.0711,1.7068,1.8218,6363,0
+JVA.US,D,20080820,000000,1.8795,1.8795,1.7739,1.8795,1493,0
+JVA.US,D,20080821,000000,1.9274,1.9274,1.8795,1.8795,523,0
+JVA.US,D,20080825,000000,1.8795,1.8795,1.8314,1.8698,7194,0
+JVA.US,D,20080827,000000,1.7835,1.8507,1.7739,1.8507,1681,0
+JVA.US,D,20080828,000000,1.793,1.8795,1.793,1.8795,2085,0
+JVA.US,D,20080829,000000,1.8795,1.8795,1.8795,1.8795,1252,0
+JVA.US,D,20080902,000000,1.9658,2.3973,1.9658,2.2245,12640,0
+JVA.US,D,20080903,000000,2.4162,2.6367,2.3204,2.3973,5736,0
+JVA.US,D,20080904,000000,2.3492,2.3492,2.2054,2.2054,1771,0
+JVA.US,D,20080909,000000,2.1766,2.3013,2.1671,2.1766,2524,0
+JVA.US,D,20080910,000000,2.2054,2.2054,2.1096,2.1096,1878,0
+JVA.US,D,20080911,000000,2.3492,2.7518,2.3492,2.7231,30813,0
+JVA.US,D,20080912,000000,2.9628,2.9628,2.656,2.7518,19398,0
+JVA.US,D,20080915,000000,2.6274,2.6846,2.3973,2.5794,4036,0
+JVA.US,D,20080916,000000,2.589,2.656,2.4931,2.656,4274,0
+JVA.US,D,20080917,000000,2.6274,2.6274,2.4931,2.4931,1148,0
+JVA.US,D,20080918,000000,2.4931,2.5794,2.3973,2.5794,1981,0
+JVA.US,D,20080919,000000,2.4931,2.5794,2.4931,2.5218,2085,0
+JVA.US,D,20080922,000000,2.589,2.6846,2.5218,2.5218,5423,0
+JVA.US,D,20080923,000000,2.5697,2.5794,2.4931,2.5794,808,0
+JVA.US,D,20080925,000000,2.4162,2.5794,2.3973,2.4931,663,0
+JVA.US,D,20080926,000000,2.4642,2.4931,2.4642,2.4931,626,0
+JVA.US,D,20080929,000000,2.3973,2.426,1.8218,1.9658,35349,0
+JVA.US,D,20080930,000000,2.0138,2.2725,2.0138,2.2438,18356,0
+JVA.US,D,20081001,000000,2.1574,2.1574,1.9945,2.0616,8905,0
+JVA.US,D,20081002,000000,1.9846,1.9846,1.9846,1.9846,523,0
+JVA.US,D,20081003,000000,2.052,2.052,1.9465,1.9465,1565,0
+JVA.US,D,20081006,000000,2.1574,2.1574,1.8124,1.8795,4199,0
+JVA.US,D,20081007,000000,1.9177,1.9177,1.7835,1.793,4558,0
+JVA.US,D,20081008,000000,1.7835,1.7835,1.5534,1.678,3336,0
+JVA.US,D,20081009,000000,1.5629,1.5629,1.4671,1.5342,1340,0
+JVA.US,D,20081010,000000,1.4095,1.4958,1.3424,1.4862,5673,0
+JVA.US,D,20081013,000000,1.6685,1.6685,1.4385,1.4385,11625,0
+JVA.US,D,20081014,000000,1.285,1.7642,1.285,1.5342,8239,0
+JVA.US,D,20081015,000000,1.6302,1.678,1.5342,1.6302,8605,0
+JVA.US,D,20081016,000000,1.5822,1.5822,1.5822,1.5822,104,0
+JVA.US,D,20081021,000000,1.5822,1.5822,1.5822,1.5822,12931,0
+JVA.US,D,20081022,000000,1.4958,1.678,1.4862,1.4862,4749,0
+JVA.US,D,20081023,000000,1.6302,1.6302,1.2179,1.2179,14236,0
+JVA.US,D,20081024,000000,1.3424,1.3424,1.2945,1.2945,3650,0
+JVA.US,D,20081027,000000,1.1793,1.3424,1.1793,1.3424,5891,0
+JVA.US,D,20081028,000000,1.3137,1.3137,1.3137,1.3137,104,0
+JVA.US,D,20081029,000000,1.4479,1.4479,1.4385,1.4385,904,0
+JVA.US,D,20081030,000000,1.4862,1.8124,1.4862,1.678,9374,0
+JVA.US,D,20081031,000000,1.5054,1.6108,1.5054,1.5629,1884,0
+JVA.US,D,20081103,000000,1.7163,1.7163,1.3904,1.5342,5110,0
+JVA.US,D,20081104,000000,1.4574,1.4574,1.2945,1.2945,7194,0
+JVA.US,D,20081105,000000,1.3904,1.3904,1.2179,1.3424,2869,0
+JVA.US,D,20081107,000000,1.2465,1.2465,1.1506,1.2082,4751,0
+JVA.US,D,20081111,000000,1.1602,1.2082,1.1602,1.2082,1148,0
+JVA.US,D,20081112,000000,1.1602,1.1602,1.1506,1.1506,3964,0
+JVA.US,D,20081113,000000,0.9589,1.0259,0.9589,0.9684,12828,0
+JVA.US,D,20081118,000000,0.9782,1.0068,0.9684,1.0068,6203,0
+JVA.US,D,20081119,000000,0.9782,1.0068,0.9589,0.9589,1980,0
+JVA.US,D,20081120,000000,0.9589,0.9589,0.911,0.911,1771,0
+JVA.US,D,20081121,000000,0.911,0.9589,0.8919,0.9589,938,0
+JVA.US,D,20081124,000000,0.911,0.911,0.863,0.911,9099,0
+JVA.US,D,20081125,000000,1.0068,1.0549,0.8534,0.863,18146,0
+JVA.US,D,20081126,000000,0.911,0.9492,0.863,0.863,3129,0
+JVA.US,D,20081128,000000,0.863,0.863,0.863,0.863,1148,0
+JVA.US,D,20081201,000000,0.863,0.8725,0.7671,0.7958,143659,0
+JVA.US,D,20081202,000000,0.7671,0.815,0.7385,0.7671,51182,0
+JVA.US,D,20081203,000000,0.7671,0.7863,0.7671,0.7863,10012,0
+JVA.US,D,20081204,000000,0.7671,0.7958,0.7671,0.7958,10533,0
+JVA.US,D,20081205,000000,0.7958,0.8437,0.7958,0.8437,313,0
+JVA.US,D,20081209,000000,1.0452,1.0452,0.8437,0.8437,938,0
+JVA.US,D,20081210,000000,0.8054,0.863,0.8054,0.863,1042,0
+JVA.US,D,20081211,000000,0.8437,0.8437,0.8054,0.815,19230,0
+JVA.US,D,20081212,000000,0.7863,0.8247,0.7767,0.8247,2644,0
+JVA.US,D,20081215,000000,0.8054,0.8437,0.8054,0.8437,2539,0
+JVA.US,D,20081216,000000,0.863,0.863,0.815,0.815,4693,0
+JVA.US,D,20081217,000000,0.7958,0.815,0.7863,0.7863,9822,0
+JVA.US,D,20081218,000000,0.7863,0.8247,0.7863,0.8247,4646,0
+JVA.US,D,20081219,000000,0.8054,0.8534,0.8054,0.8437,14112,0
+JVA.US,D,20081222,000000,0.8534,0.8534,0.8534,0.8534,209,0
+JVA.US,D,20081223,000000,0.863,0.863,0.8342,0.863,2397,0
+JVA.US,D,20081226,000000,0.8821,0.8821,0.7863,0.7863,6900,0
+JVA.US,D,20081229,000000,0.8247,0.8247,0.8054,0.815,1526,0
+JVA.US,D,20081230,000000,0.7863,0.815,0.7863,0.815,1304,0
+JVA.US,D,20081231,000000,0.7958,0.8054,0.7863,0.7958,2034,0
+JVA.US,D,20090102,000000,0.8054,0.8247,0.8054,0.8247,3545,0
+JVA.US,D,20090105,000000,0.8437,0.863,0.8437,0.863,2451,0
+JVA.US,D,20090106,000000,0.8247,0.8247,0.8247,0.8247,104,0
+JVA.US,D,20090107,000000,0.863,0.9013,0.863,0.9013,1771,0
+JVA.US,D,20090108,000000,0.9206,0.9397,0.9206,0.9397,2242,0
+JVA.US,D,20090109,000000,0.9589,0.9589,0.9492,0.9492,2295,0
+JVA.US,D,20090112,000000,0.9492,1.1986,0.863,0.863,25863,0
+JVA.US,D,20090113,000000,0.8534,0.8534,0.8534,0.8534,954,0
+JVA.US,D,20090116,000000,0.8821,0.911,0.8725,0.8725,730,0
+JVA.US,D,20090120,000000,0.8821,0.9206,0.8821,0.9206,417,0
+JVA.US,D,20090121,000000,0.9301,0.9301,0.8342,0.8342,5372,0
+JVA.US,D,20090123,000000,0.8054,0.8534,0.8054,0.8247,2711,0
+JVA.US,D,20090127,000000,0.8534,0.911,0.815,0.911,2397,0
+JVA.US,D,20090128,000000,0.8437,0.8725,0.8342,0.8342,938,0
+JVA.US,D,20090130,000000,0.8342,0.8919,0.8342,0.863,5170,0
+JVA.US,D,20090204,000000,0.863,0.863,0.863,0.863,523,0
+JVA.US,D,20090205,000000,0.8919,0.8919,0.8821,0.8821,2295,0
+JVA.US,D,20090206,000000,0.8821,0.8821,0.8821,0.8821,1042,0
+JVA.US,D,20090209,000000,0.9013,0.9013,0.815,0.815,4779,0
+JVA.US,D,20090210,000000,0.7863,0.863,0.7863,0.8054,2817,0
+JVA.US,D,20090211,000000,0.863,0.8725,0.863,0.8725,1878,0
+JVA.US,D,20090212,000000,0.8342,0.8342,0.815,0.815,209,0
+JVA.US,D,20090213,000000,0.815,0.815,0.815,0.815,104,0
+JVA.US,D,20090217,000000,0.7958,0.7958,0.7575,0.7575,5736,0
+JVA.US,D,20090218,000000,0.719,0.719,0.7,0.7,6363,0
+JVA.US,D,20090219,000000,0.652,0.6808,0.6328,0.6714,836,0
+JVA.US,D,20090220,000000,0.6328,0.6714,0.5368,0.6328,1878,0
+JVA.US,D,20090223,000000,0.6714,0.6808,0.6714,0.6808,938,0
+JVA.US,D,20090224,000000,0.6714,0.6714,0.6714,0.6714,2397,0
+JVA.US,D,20090225,000000,0.7096,0.7671,0.7096,0.7671,2190,0
+JVA.US,D,20090226,000000,0.7286,0.7671,0.7286,0.7671,1462,0
+JVA.US,D,20090302,000000,0.6904,0.6904,0.6137,0.6137,836,0
+JVA.US,D,20090303,000000,0.652,0.652,0.5753,0.5753,3234,0
+JVA.US,D,20090304,000000,0.652,0.6714,0.652,0.6714,523,0
+JVA.US,D,20090305,000000,0.6714,0.7096,0.6714,0.6714,3024,0
+JVA.US,D,20090306,000000,0.6714,0.8054,0.6714,0.7096,1929,0
+JVA.US,D,20090309,000000,0.7479,0.8437,0.7479,0.7671,938,0
+JVA.US,D,20090310,000000,0.815,0.815,0.7575,0.7575,1565,0
+JVA.US,D,20090311,000000,0.815,1.0741,0.815,0.9301,31827,0
+JVA.US,D,20090312,000000,0.9301,0.9301,0.8919,0.911,5353,0
+JVA.US,D,20090313,000000,0.8725,0.8725,0.8725,0.8725,104,0
+JVA.US,D,20090316,000000,0.863,0.863,0.863,0.863,1148,0
+JVA.US,D,20090317,000000,0.9013,0.9013,0.8919,0.8919,2933,0
+JVA.US,D,20090318,000000,0.863,0.9589,0.863,0.9589,476,0
+JVA.US,D,20090319,000000,0.9013,0.9013,0.9013,0.9013,104,0
+JVA.US,D,20090320,000000,0.9013,0.9013,0.863,0.863,1141,0
+JVA.US,D,20090323,000000,0.863,0.9782,0.863,0.9782,2796,0
+JVA.US,D,20090324,000000,0.9589,0.9782,0.9206,0.9589,1771,0
+JVA.US,D,20090325,000000,0.9782,1.1793,0.9782,1.1699,12563,0
+JVA.US,D,20090326,000000,1.1986,1.4192,1.1602,1.3424,15561,0
+JVA.US,D,20090327,000000,1.3424,1.3521,1.3424,1.3424,130079,0
+JVA.US,D,20090330,000000,1.1506,1.3039,1.1506,1.1506,6050,0
+JVA.US,D,20090331,000000,1.1506,1.189,1.1506,1.1506,1462,0
+JVA.US,D,20090401,000000,1.1699,1.1986,1.1699,1.189,3927,0
+JVA.US,D,20090402,000000,1.1506,1.285,1.1506,1.2465,2504,0
+JVA.US,D,20090403,000000,1.3039,1.4385,1.285,1.4385,10533,0
+JVA.US,D,20090406,000000,1.3904,1.3904,1.3328,1.3328,6570,0
+JVA.US,D,20090407,000000,1.3904,1.4385,1.3904,1.4287,888,0
+JVA.US,D,20090408,000000,1.5918,1.5918,1.2945,1.2945,1897,0
+JVA.US,D,20090409,000000,1.2945,1.3039,1.2945,1.2945,1462,0
+JVA.US,D,20090414,000000,1.2658,1.2945,1.2658,1.2945,417,0
+JVA.US,D,20090415,000000,1.3232,1.3232,1.3232,1.3232,313,0
+JVA.US,D,20090416,000000,1.285,1.2945,1.1793,1.285,1462,0
+JVA.US,D,20090417,000000,1.2369,1.4287,1.2369,1.4287,6153,0
+JVA.US,D,20090420,000000,1.4287,1.5822,1.4287,1.5151,9490,0
+JVA.US,D,20090421,000000,1.5822,1.9752,1.5534,1.7739,43718,0
+JVA.US,D,20090422,000000,1.9081,1.9081,1.7739,1.7739,7061,0
+JVA.US,D,20090423,000000,1.726,1.793,1.6302,1.793,2606,0
+JVA.US,D,20090424,000000,1.726,1.889,1.726,1.7356,4588,0
+JVA.US,D,20090427,000000,1.7642,1.7642,1.7642,1.7642,313,0
+JVA.US,D,20090428,000000,1.7739,4.7082,1.7739,2.4642,82904,0
+JVA.US,D,20090429,000000,2.6945,2.6945,2.1574,2.2628,46877,0
+JVA.US,D,20090430,000000,2.2534,3.5957,2.1574,3.5479,369234,0
+JVA.US,D,20090501,000000,3.5191,3.7013,2.6846,3.2121,289652,0
+JVA.US,D,20090504,000000,3.03,3.26,2.6846,2.7998,116643,0
+JVA.US,D,20090505,000000,2.8479,3.3081,2.3973,2.7616,222072,0
+JVA.US,D,20090506,000000,2.9916,3.7301,2.6367,3.4999,432787,0
+JVA.US,D,20090507,000000,3.682,3.682,2.8765,2.9244,178946,0
+JVA.US,D,20090508,000000,3.1162,3.1162,2.6846,2.8575,84534,0
+JVA.US,D,20090511,000000,2.8287,2.8287,2.589,2.7328,63368,0
+JVA.US,D,20090512,000000,2.9726,2.9726,2.1574,2.4642,102275,0
+JVA.US,D,20090513,000000,2.3396,2.4355,1.9465,1.9945,87733,0
+JVA.US,D,20090514,000000,2.0423,2.5025,1.793,2.3492,111146,0
+JVA.US,D,20090515,000000,2.2725,2.426,2.0999,2.3013,50825,0
+JVA.US,D,20090518,000000,2.3013,2.9436,2.3013,2.5697,109449,0
+JVA.US,D,20090519,000000,2.541,2.6082,2.3492,2.3492,46610,0
+JVA.US,D,20090520,000000,2.3876,2.589,2.0999,2.1096,61573,0
+JVA.US,D,20090521,000000,2.1287,2.215,1.9658,1.9945,65783,0
+JVA.US,D,20090522,000000,2.0904,2.6367,1.956,2.4931,169640,0
+JVA.US,D,20090526,000000,2.5601,4.1903,2.5601,4.0177,1165450,0
+JVA.US,D,20090527,000000,4.1616,4.7752,3.845,4.0656,1149386,0
+JVA.US,D,20090528,000000,4.1807,4.2189,3.3657,3.9121,291194,0
+JVA.US,D,20090529,000000,3.7778,4.1711,3.7396,4.0559,286440,0
+JVA.US,D,20090601,000000,3.845,4.0559,3.5479,3.7492,265805,0
+JVA.US,D,20090602,000000,4.2189,4.6409,3.26,3.5286,876637,0
+JVA.US,D,20090603,000000,3.4999,3.4999,3.2219,3.3466,175443,0
+JVA.US,D,20090604,000000,3.26,3.6436,3.241,3.4999,192968,0
+JVA.US,D,20090605,000000,3.615,3.615,3.26,3.4231,118055,0
+JVA.US,D,20090608,000000,3.3753,3.7684,3.2984,3.6915,229141,0
+JVA.US,D,20090609,000000,3.615,3.6628,3.3944,3.4807,118526,0
+JVA.US,D,20090610,000000,3.5479,3.5575,3.3944,3.3944,69799,0
+JVA.US,D,20090611,000000,3.4711,3.5095,3.0397,3.0685,167806,0
+JVA.US,D,20090612,000000,3.1162,3.1162,2.915,3.0203,72395,0
+JVA.US,D,20090615,000000,3.0013,3.0685,2.7518,2.9916,126737,0
+JVA.US,D,20090616,000000,2.9916,3.0492,2.7712,2.7712,70841,0
+JVA.US,D,20090617,000000,2.6945,2.9726,2.6367,2.7807,44082,0
+JVA.US,D,20090618,000000,2.7903,2.8864,2.7328,2.8669,38019,0
+JVA.US,D,20090619,000000,3.0876,3.3466,2.9341,3.2698,247713,0
+JVA.US,D,20090622,000000,3.2121,3.4999,2.9341,3.1162,118903,0
+JVA.US,D,20090623,000000,3.1642,3.2698,2.7807,2.9244,78161,0
+JVA.US,D,20090624,000000,3.1833,3.1833,2.9436,3.0492,28168,0
+JVA.US,D,20090625,000000,3.1261,3.356,3.0013,3.1932,55249,0
+JVA.US,D,20090626,000000,3.1932,3.5095,3.1642,3.4615,112670,0
+JVA.US,D,20090629,000000,3.4903,3.6628,3.4711,3.5381,123628,0
+JVA.US,D,20090630,000000,3.5765,3.6342,3.1642,3.2889,57143,0
+JVA.US,D,20090701,000000,3.4422,3.4422,3.1932,3.3177,20704,0
+JVA.US,D,20090702,000000,3.26,3.2984,2.9916,3.0492,43677,0
+JVA.US,D,20090706,000000,3.2984,3.2984,2.9916,3.0685,67422,0
+JVA.US,D,20090707,000000,3.2121,3.2121,2.9916,2.9916,33822,0
+JVA.US,D,20090708,000000,2.9534,3.0397,2.8575,2.8575,69743,0
+JVA.US,D,20090709,000000,2.8095,3.1067,2.8095,3.0492,25675,0
+JVA.US,D,20090710,000000,2.9244,2.9534,2.7807,2.8575,10847,0
+JVA.US,D,20090713,000000,2.8095,2.9436,2.6846,2.7807,41954,0
+JVA.US,D,20090714,000000,2.7807,2.8669,2.704,2.8669,15733,0
+JVA.US,D,20090715,000000,2.7998,2.9341,2.7328,2.9341,63696,0
+JVA.US,D,20090716,000000,2.8095,3.1547,2.8095,3.0203,19116,0
+JVA.US,D,20090717,000000,3.0685,3.145,2.9916,3.0397,17739,0
+JVA.US,D,20090720,000000,3.03,3.145,2.9244,3.0876,78019,0
+JVA.US,D,20090721,000000,3.0971,3.145,2.8765,3.0492,54320,0
+JVA.US,D,20090722,000000,2.9628,3.356,2.9534,3.26,246620,0
+JVA.US,D,20090723,000000,3.2698,3.4999,3.1642,3.4422,95084,0
+JVA.US,D,20090724,000000,3.4328,3.5381,3.3177,3.4328,42149,0
+JVA.US,D,20090727,000000,3.4903,3.5479,3.3177,3.4711,46627,0
+JVA.US,D,20090728,000000,3.4711,3.5095,3.26,3.26,17313,0
+JVA.US,D,20090729,000000,3.2794,3.4135,3.1738,3.1738,24731,0
+JVA.US,D,20090730,000000,3.241,3.6915,3.241,3.567,133717,0
+JVA.US,D,20090731,000000,3.5479,3.5479,3.3177,3.4518,25186,0
+JVA.US,D,20090803,000000,3.4615,3.7396,3.4615,3.7396,61507,0
+JVA.US,D,20090804,000000,3.7203,4.0751,3.6534,3.9984,210293,0
+JVA.US,D,20090805,000000,3.9889,4.5547,3.9889,4.5547,254266,0
+JVA.US,D,20090806,000000,4.5834,4.7752,4.1997,4.2287,160080,0
+JVA.US,D,20090807,000000,4.1903,4.1903,4.0081,4.1711,108503,0
+JVA.US,D,20090810,000000,4.3916,4.3916,4.0848,4.1711,30917,0
+JVA.US,D,20090811,000000,4.1711,4.3628,4.1711,4.1711,43899,0
+JVA.US,D,20090812,000000,4.0945,4.0945,3.9793,4.0081,44681,0
+JVA.US,D,20090813,000000,3.9313,3.9506,3.9121,3.9313,33721,0
+JVA.US,D,20090814,000000,3.9697,3.9697,3.9313,3.9313,15158,0
+JVA.US,D,20090817,000000,3.941,3.941,3.5479,3.5479,35679,0
+JVA.US,D,20090818,000000,3.6534,3.8354,3.6053,3.6244,14366,0
+JVA.US,D,20090819,000000,3.615,3.615,3.4039,3.4903,19148,0
+JVA.US,D,20090820,000000,3.4999,3.8354,3.4999,3.7586,42635,0
+JVA.US,D,20090821,000000,4.0848,4.1518,3.7876,3.9889,35849,0
+JVA.US,D,20090824,000000,4.0273,4.2189,4.0081,4.0464,26371,0
+JVA.US,D,20090825,000000,4.0464,4.1997,4.0081,4.123,25322,0
+JVA.US,D,20090826,000000,4.0945,4.1903,4.0081,4.0945,13231,0
+JVA.US,D,20090827,000000,4.0848,4.0848,3.8834,4.0751,10999,0
+JVA.US,D,20090828,000000,4.0751,4.123,4.0177,4.0751,21004,0
+JVA.US,D,20090831,000000,4.1711,4.1711,4.0751,4.1616,11019,0
+JVA.US,D,20090901,000000,4.1328,4.2287,4.0081,4.0081,18373,0
+JVA.US,D,20090902,000000,4.0081,4.3053,3.9889,4.2479,12303,0
+JVA.US,D,20090903,000000,4.3053,4.4108,4.1039,4.1903,12505,0
+JVA.US,D,20090904,000000,4.1039,4.315,4.1039,4.1997,7508,0
+JVA.US,D,20090908,000000,4.1518,4.2479,4.0751,4.2479,8077,0
+JVA.US,D,20090909,000000,4.1711,4.1711,3.8738,4.0656,32579,0
+JVA.US,D,20090910,000000,4.6505,4.6984,4.3246,4.4013,257292,0
+JVA.US,D,20090911,000000,4.4971,4.5547,4.2766,4.4587,62582,0
+JVA.US,D,20090914,000000,4.43,4.5067,4.3916,4.4108,31820,0
+JVA.US,D,20090915,000000,4.4587,4.4587,4.315,4.315,6497,0
+JVA.US,D,20090916,000000,4.2479,4.5162,4.2479,4.5067,33897,0
+JVA.US,D,20090917,000000,4.6505,4.6792,4.3724,4.6505,35025,0
+JVA.US,D,20090918,000000,4.6505,4.6984,4.5259,4.689,62153,0
+JVA.US,D,20090921,000000,4.689,4.6984,4.6217,4.689,17013,0
+JVA.US,D,20090922,000000,4.6697,4.9766,4.6505,4.9766,202701,0
+JVA.US,D,20090923,000000,4.986,4.9957,4.4108,4.593,99205,0
+JVA.US,D,20090924,000000,4.6409,4.6409,4.1711,4.2095,74942,0
+JVA.US,D,20090925,000000,4.2479,4.2862,4.1039,4.2287,14654,0
+JVA.US,D,20090928,000000,4.4971,4.4971,4.2189,4.2189,10203,0
+JVA.US,D,20090929,000000,4.1328,4.4108,4.1328,4.3628,32474,0
+JVA.US,D,20090930,000000,4.3246,4.3437,4.1711,4.2957,29383,0
+JVA.US,D,20091001,000000,4.3916,4.3916,4.1807,4.2766,27708,0
+JVA.US,D,20091002,000000,4.2573,4.315,4.2095,4.2095,22469,0
+JVA.US,D,20091005,000000,4.1616,4.2573,4.123,4.1997,24540,0
+JVA.US,D,20091006,000000,4.2381,4.3053,4.1903,4.2957,34579,0
+JVA.US,D,20091007,000000,4.315,4.593,4.315,4.5259,38068,0
+JVA.US,D,20091008,000000,4.5834,4.7464,4.5834,4.6984,22131,0
+JVA.US,D,20091009,000000,4.6984,4.6984,4.5067,4.6025,14259,0
+JVA.US,D,20091012,000000,4.6505,4.7272,4.5834,4.5834,30467,0
+JVA.US,D,20091013,000000,4.5641,4.6792,4.5547,4.6409,10667,0
+JVA.US,D,20091014,000000,4.6217,4.871,4.6217,4.8135,73186,0
+JVA.US,D,20091015,000000,4.8135,4.871,4.7464,4.8232,36809,0
+JVA.US,D,20091016,000000,4.8232,4.8326,4.7082,4.7272,30766,0
+JVA.US,D,20091019,000000,4.7849,4.9287,4.66,4.9189,86161,0
+JVA.US,D,20091020,000000,4.9095,4.9382,4.5547,4.593,34229,0
+JVA.US,D,20091021,000000,4.8806,4.9287,4.6409,4.7175,42555,0
+JVA.US,D,20091022,000000,4.66,4.7272,4.5162,4.7272,6790,0
+JVA.US,D,20091023,000000,4.6984,4.7752,4.5067,4.6025,17417,0
+JVA.US,D,20091026,000000,4.5641,4.5641,4.315,4.4684,63115,0
+JVA.US,D,20091027,000000,4.4108,4.4108,4.1137,4.1997,23863,0
+JVA.US,D,20091028,000000,4.1328,4.1422,3.6053,3.7778,128371,0
+JVA.US,D,20091029,000000,3.8354,4.2381,3.7876,3.9697,11759,0
+JVA.US,D,20091030,000000,3.9793,3.9793,3.5957,3.8354,32429,0
+JVA.US,D,20091102,000000,3.7203,3.9121,3.7203,3.7586,12698,0
+JVA.US,D,20091103,000000,3.9218,4.4108,3.8738,4.2095,68773,0
+JVA.US,D,20091104,000000,4.2189,4.2189,4.0751,4.1039,6779,0
+JVA.US,D,20091105,000000,4.0751,4.0751,3.8834,3.9889,31729,0
+JVA.US,D,20091106,000000,4.0273,4.1903,3.8259,4.0273,19086,0
+JVA.US,D,20091109,000000,4.1616,4.267,3.9889,4.1903,6798,0
+JVA.US,D,20091110,000000,4.2095,4.315,3.9889,4.0559,6512,0
+JVA.US,D,20091111,000000,4.1711,4.2189,3.8931,4.1711,9431,0
+JVA.US,D,20091112,000000,4.267,4.4108,4.2189,4.4108,7926,0
+JVA.US,D,20091113,000000,4.2862,4.3916,4.2766,4.315,28660,0
+JVA.US,D,20091116,000000,4.267,4.267,4.0081,4.1997,31583,0
+JVA.US,D,20091117,000000,4.2095,4.2381,4.1997,4.2381,2504,0
+JVA.US,D,20091118,000000,4.267,4.267,4.267,4.267,7719,0
+JVA.US,D,20091119,000000,4.267,4.2957,4.1807,4.267,13088,0
+JVA.US,D,20091120,000000,4.1903,4.1903,4.0273,4.0273,10910,0
+JVA.US,D,20091123,000000,4.1711,4.3532,3.9984,4.2189,56757,0
+JVA.US,D,20091124,000000,4.267,4.267,4.123,4.123,11368,0
+JVA.US,D,20091125,000000,4.2189,4.2189,4.123,4.123,4274,0
+JVA.US,D,20091127,000000,4.0273,4.123,4.0177,4.1039,5456,0
+JVA.US,D,20091130,000000,4.0945,4.0945,3.9218,4.0751,19621,0
+JVA.US,D,20091201,000000,4.0369,4.0751,4.0369,4.0751,2210,0
+JVA.US,D,20091202,000000,4.0464,4.0848,4.0273,4.0848,2504,0
+JVA.US,D,20091203,000000,4.0369,4.0751,3.9889,4.0751,3858,0
+JVA.US,D,20091204,000000,4.0848,4.0848,4.0081,4.0751,3650,0
+JVA.US,D,20091207,000000,4.3053,4.3053,3.8931,4.0177,15982,0
+JVA.US,D,20091208,000000,4.0656,4.0656,3.8738,3.9793,15179,0
+JVA.US,D,20091209,000000,3.9793,3.9793,3.845,3.8738,8084,0
+JVA.US,D,20091210,000000,3.8547,4.123,3.8547,4.0751,18146,0
+JVA.US,D,20091211,000000,4.0751,4.2095,3.9313,4.0177,13434,0
+JVA.US,D,20091214,000000,4.0081,4.0848,3.8354,3.9984,9543,0
+JVA.US,D,20091215,000000,3.9793,3.9793,3.845,3.9506,11470,0
+JVA.US,D,20091216,000000,3.8834,3.9793,3.8834,3.9025,17696,0
+JVA.US,D,20091217,000000,3.8642,4.0177,3.6534,3.7778,9882,0
+JVA.US,D,20091218,000000,3.845,3.8547,3.6436,3.7396,18067,0
+JVA.US,D,20091221,000000,3.7396,3.8354,3.7396,3.7684,3280,0
+JVA.US,D,20091222,000000,3.8259,3.8354,3.6436,3.7778,15908,0
+JVA.US,D,20091223,000000,3.7684,3.845,3.7492,3.845,5418,0
+JVA.US,D,20091224,000000,3.7972,3.8834,3.7972,3.8834,3545,0
+JVA.US,D,20091228,000000,3.8834,3.9313,3.8354,3.9313,6388,0
+JVA.US,D,20091229,000000,3.9121,4.0273,3.8931,4.0081,16128,0
+JVA.US,D,20091230,000000,4.0273,4.0273,3.8834,3.9697,14039,0
+JVA.US,D,20091231,000000,3.9793,4.0369,3.9697,3.9984,15339,0
+JVA.US,D,20100104,000000,4.0464,4.0464,3.9889,4.0464,6220,0
+JVA.US,D,20100105,000000,4.0464,4.2095,3.9889,4.1616,22228,0
+JVA.US,D,20100106,000000,4.1328,4.3053,4.123,4.3053,11039,0
+JVA.US,D,20100107,000000,4.3437,4.5067,4.315,4.4971,23872,0
+JVA.US,D,20100108,000000,4.4971,4.5451,4.4492,4.5451,9129,0
+JVA.US,D,20100111,000000,4.5451,4.5834,4.3724,4.4587,11613,0
+JVA.US,D,20100112,000000,4.4971,4.5547,4.4971,4.5067,7826,0
+JVA.US,D,20100113,000000,4.4587,4.5547,4.2766,4.4587,10891,0
+JVA.US,D,20100114,000000,4.478,4.5641,4.2189,4.2573,29307,0
+JVA.US,D,20100115,000000,4.4013,4.7464,4.2862,4.5547,43579,0
+JVA.US,D,20100119,000000,4.5547,4.6792,4.4875,4.5547,8574,0
+JVA.US,D,20100120,000000,4.5354,4.7656,4.5354,4.6984,16858,0
+JVA.US,D,20100121,000000,4.6984,4.7464,4.6409,4.6409,11786,0
+JVA.US,D,20100122,000000,4.6314,4.6984,4.4394,4.6697,11084,0
+JVA.US,D,20100125,000000,4.66,4.7082,4.66,4.6984,6467,0
+JVA.US,D,20100126,000000,4.6792,4.6792,4.3628,4.5451,11371,0
+JVA.US,D,20100127,000000,4.7849,4.7943,3.8163,3.9984,131010,0
+JVA.US,D,20100128,000000,4.0559,4.0559,3.845,3.8738,27016,0
+JVA.US,D,20100129,000000,3.8738,3.9506,3.7396,3.7396,175300,0
+JVA.US,D,20100201,000000,3.8354,4.4108,3.7396,4.1328,52341,0
+JVA.US,D,20100202,000000,4.2287,4.4875,4.0751,4.1328,36316,0
+JVA.US,D,20100203,000000,4.1039,4.1711,3.9025,3.9313,17691,0
+JVA.US,D,20100204,000000,3.9984,4.0464,3.941,3.9506,4326,0
+JVA.US,D,20100205,000000,3.941,4.0273,3.9025,3.9313,13811,0
+JVA.US,D,20100208,000000,3.9313,3.9506,3.8738,3.9313,21353,0
+JVA.US,D,20100209,000000,3.9697,3.9793,3.9506,3.9506,15748,0
+JVA.US,D,20100210,000000,3.8834,3.9506,3.8547,3.9506,5285,0
+JVA.US,D,20100211,000000,3.9313,4.0177,3.8354,3.8354,22246,0
+JVA.US,D,20100212,000000,3.8354,3.9313,3.6724,3.7396,28081,0
+JVA.US,D,20100216,000000,3.8068,3.8068,3.7396,3.7396,6308,0
+JVA.US,D,20100217,000000,3.7778,3.7876,3.615,3.6915,84409,0
+JVA.US,D,20100218,000000,3.7109,3.7876,3.615,3.7301,32000,0
+JVA.US,D,20100219,000000,3.682,3.7396,3.6436,3.7109,12086,0
+JVA.US,D,20100222,000000,3.7396,3.7396,3.6915,3.7396,1939,0
+JVA.US,D,20100223,000000,3.7396,3.8259,3.7396,3.7684,7235,0
+JVA.US,D,20100224,000000,3.7972,3.9025,3.7972,3.8354,3024,0
+JVA.US,D,20100225,000000,3.8738,4.0559,3.7586,4.0081,16297,0
+JVA.US,D,20100226,000000,4.0559,4.0656,3.8834,4.0273,9283,0
+JVA.US,D,20100301,000000,4.0656,4.0751,3.8354,3.8931,16761,0
+JVA.US,D,20100302,000000,3.8642,3.8931,3.7876,3.8931,7182,0
+JVA.US,D,20100303,000000,3.8547,3.9793,3.8354,3.9793,9792,0
+JVA.US,D,20100304,000000,4.0273,4.0751,4.0081,4.0559,17208,0
+JVA.US,D,20100305,000000,4.0559,4.0559,4.0081,4.0273,10908,0
+JVA.US,D,20100308,000000,4.0273,4.0656,3.9506,4.0656,6511,0
+JVA.US,D,20100309,000000,4.0656,4.123,4.0656,4.1039,15476,0
+JVA.US,D,20100310,000000,4.123,4.315,4.123,4.315,21624,0
+JVA.US,D,20100311,000000,4.3437,4.6121,4.3437,4.6025,37708,0
+JVA.US,D,20100312,000000,4.6505,4.7082,4.6505,4.689,39023,0
+JVA.US,D,20100315,000000,4.6792,4.7368,4.5547,4.7368,13533,0
+JVA.US,D,20100316,000000,4.8326,4.9287,4.5162,4.7272,38350,0
+JVA.US,D,20100317,000000,4.7943,4.9766,4.5547,4.6984,19172,0
+JVA.US,D,20100318,000000,4.7943,4.9382,4.7943,4.8232,23674,0
+JVA.US,D,20100319,000000,4.7272,4.7464,4.6121,4.6984,5907,0
+JVA.US,D,20100322,000000,4.7175,4.7175,4.6121,4.6121,7251,0
+JVA.US,D,20100323,000000,4.6792,4.6792,4.5451,4.6121,7675,0
+JVA.US,D,20100324,000000,4.6025,4.6697,4.315,4.3916,19665,0
+JVA.US,D,20100325,000000,4.43,4.478,4.123,4.1903,25852,0
+JVA.US,D,20100326,000000,4.1422,4.1997,4.123,4.123,7061,0
+JVA.US,D,20100329,000000,4.0656,4.2957,4.0656,4.1711,12792,0
+JVA.US,D,20100330,000000,4.123,4.315,4.123,4.2573,2295,0
+JVA.US,D,20100331,000000,4.3053,4.4394,4.2957,4.382,6590,0
+JVA.US,D,20100401,000000,4.3341,4.689,4.2189,4.4684,33010,0
+JVA.US,D,20100405,000000,4.6409,4.689,4.5547,4.6505,6988,0
+JVA.US,D,20100406,000000,4.6505,4.689,4.6217,4.6505,8872,0
+JVA.US,D,20100407,000000,4.689,4.689,4.689,4.689,3258,0
+JVA.US,D,20100408,000000,4.6505,4.7272,4.6505,4.6792,4585,0
+JVA.US,D,20100409,000000,4.7752,4.7752,4.6505,4.6505,4434,0
+JVA.US,D,20100412,000000,4.6697,4.6697,4.6505,4.6505,14954,0
+JVA.US,D,20100413,000000,4.66,4.66,4.4394,4.5641,5058,0
+JVA.US,D,20100414,000000,4.6505,4.8423,4.6505,4.66,15169,0
+JVA.US,D,20100415,000000,4.8038,4.8135,4.6505,4.6505,4213,0
+JVA.US,D,20100416,000000,4.6505,4.7752,4.6505,4.6792,2295,0
+JVA.US,D,20100419,000000,4.66,4.7272,4.66,4.7272,1539,0
+JVA.US,D,20100420,000000,4.7272,4.7656,4.6697,4.7464,8456,0
+JVA.US,D,20100421,000000,4.6984,4.6984,4.6984,4.6984,5215,0
+JVA.US,D,20100422,000000,4.6792,4.6792,4.6505,4.6697,10670,0
+JVA.US,D,20100423,000000,4.7636,4.889,4.7636,4.7733,11313,0
+JVA.US,D,20100426,000000,4.7943,4.7943,4.7943,4.7943,4461,0
+JVA.US,D,20100427,000000,4.7943,4.8038,4.756,4.756,8552,0
+JVA.US,D,20100428,000000,4.756,5.0245,4.756,5.0245,11164,0
+JVA.US,D,20100429,000000,5.034,5.0819,4.8903,4.986,15623,0
+JVA.US,D,20100430,000000,5.034,5.0725,4.9766,5.0245,2817,0
+JVA.US,D,20100503,000000,4.986,4.986,4.689,4.756,5945,0
+JVA.US,D,20100504,000000,4.8038,5.034,4.7849,4.986,5620,0
+JVA.US,D,20100505,000000,4.9287,4.9287,4.593,4.756,10888,0
+JVA.US,D,20100506,000000,5.0148,5.0245,4.756,4.7656,11311,0
+JVA.US,D,20100507,000000,4.7943,4.7943,4.7943,4.7943,313,0
+JVA.US,D,20100510,000000,4.8903,5.0245,4.756,4.8997,5444,0
+JVA.US,D,20100511,000000,4.9477,5.0819,4.7656,4.9957,9404,0
+JVA.US,D,20100512,000000,4.7656,5.13,4.756,4.871,41799,0
+JVA.US,D,20100513,000000,4.7175,4.9766,4.7082,4.7272,6675,0
+JVA.US,D,20100514,000000,4.7849,4.7849,4.756,4.7656,1462,0
+JVA.US,D,20100517,000000,4.9766,4.9766,4.7943,4.8038,4121,0
+JVA.US,D,20100518,000000,4.986,5.0628,4.7656,5.034,11318,0
+JVA.US,D,20100519,000000,4.8038,4.986,4.7082,4.986,2227,0
+JVA.US,D,20100520,000000,5.0245,5.0245,4.8423,4.8423,969,0
+JVA.US,D,20100521,000000,4.7175,4.7849,4.7082,4.7368,4220,0
+JVA.US,D,20100524,000000,4.7082,4.7368,4.66,4.66,19937,0
+JVA.US,D,20100525,000000,4.66,4.6792,4.6121,4.6121,8498,0
+JVA.US,D,20100526,000000,4.6505,4.7272,4.6505,4.6792,8865,0
+JVA.US,D,20100527,000000,4.6505,4.7272,4.593,4.6505,14810,0
+JVA.US,D,20100528,000000,4.7082,4.7082,4.6697,4.7082,1407,0
+JVA.US,D,20100601,000000,4.6697,4.6697,4.6697,4.6697,104,0
+JVA.US,D,20100602,000000,4.6697,4.7272,4.6697,4.6792,730,0
+JVA.US,D,20100603,000000,4.6697,4.7368,4.6697,4.6984,1506,0
+JVA.US,D,20100604,000000,4.66,4.66,4.6505,4.6505,969,0
+JVA.US,D,20100607,000000,4.7368,4.7464,4.7368,4.7464,1565,0
+JVA.US,D,20100609,000000,4.6505,4.6505,4.6505,4.6505,1304,0
+JVA.US,D,20100610,000000,4.6697,4.6697,4.6505,4.66,2658,0
+JVA.US,D,20100611,000000,4.7464,5.3697,4.7464,5.0148,128253,0
+JVA.US,D,20100614,000000,5.0437,5.1394,4.8806,5.034,19106,0
+JVA.US,D,20100615,000000,5.1011,5.3697,5.034,5.3697,47468,0
+JVA.US,D,20100616,000000,5.3697,5.3697,5.2738,5.3217,29712,0
+JVA.US,D,20100617,000000,5.2738,5.3121,5.197,5.2738,14956,0
+JVA.US,D,20100618,000000,5.197,5.2738,5.1874,5.2642,3241,0
+JVA.US,D,20100621,000000,5.2451,5.2451,4.8997,4.8997,15589,0
+JVA.US,D,20100622,000000,4.9095,5.0725,4.9095,4.9382,12101,0
+JVA.US,D,20100623,000000,4.8997,4.8997,4.6025,4.6792,15283,0
+JVA.US,D,20100624,000000,4.7752,4.7752,4.382,4.756,7717,0
+JVA.US,D,20100625,000000,4.756,5.2451,4.689,4.9287,9100,0
+JVA.US,D,20100628,000000,5.1107,5.1107,4.7272,4.8326,10101,0
+JVA.US,D,20100629,000000,4.8615,4.8903,4.6217,4.7082,9945,0
+JVA.US,D,20100630,000000,4.7059,4.9854,4.6575,4.8408,17554,0
+JVA.US,D,20100701,000000,4.8232,5.0148,4.6697,4.8615,17743,0
+JVA.US,D,20100702,000000,4.8615,4.8615,4.8135,4.8518,2201,0
+JVA.US,D,20100706,000000,4.8423,5.0437,4.756,4.8423,19971,0
+JVA.US,D,20100707,000000,4.7752,5.0054,4.7464,4.8903,6663,0
+JVA.US,D,20100708,000000,4.6984,4.7849,4.5547,4.6409,11646,0
+JVA.US,D,20100709,000000,4.5641,4.7943,4.5641,4.6984,9699,0
+JVA.US,D,20100712,000000,4.7752,4.871,4.7464,4.7656,5849,0
+JVA.US,D,20100713,000000,4.756,4.8326,4.6984,4.6984,6474,0
+JVA.US,D,20100714,000000,4.7464,4.7752,4.7464,4.7752,1913,0
+JVA.US,D,20100715,000000,4.7175,4.7175,4.593,4.6792,4599,0
+JVA.US,D,20100716,000000,4.7175,4.7656,4.593,4.593,4854,0
+JVA.US,D,20100719,000000,4.66,4.7175,4.5738,4.5738,3914,0
+JVA.US,D,20100720,000000,4.5738,4.6121,4.4587,4.6025,3640,0
+JVA.US,D,20100721,000000,4.6409,4.8038,4.5451,4.593,4315,0
+JVA.US,D,20100722,000000,4.593,4.6314,4.4203,4.6314,5809,0
+JVA.US,D,20100723,000000,4.66,4.7368,4.6505,4.6505,7114,0
+JVA.US,D,20100726,000000,4.6217,4.7464,4.6025,4.6025,5438,0
+JVA.US,D,20100727,000000,4.6025,4.7175,4.593,4.593,4508,0
+JVA.US,D,20100728,000000,4.5834,4.5834,4.5834,4.5834,417,0
+JVA.US,D,20100729,000000,4.5162,4.7082,4.3437,4.5547,9285,0
+JVA.US,D,20100730,000000,4.6984,4.7082,4.66,4.66,525,0
+JVA.US,D,20100802,000000,4.6984,4.6984,4.3916,4.5547,1027,0
+JVA.US,D,20100803,000000,4.4492,4.689,4.4492,4.689,637,0
+JVA.US,D,20100804,000000,4.7464,4.7464,4.4492,4.5451,13627,0
+JVA.US,D,20100805,000000,4.43,4.5162,4.43,4.4684,7962,0
+JVA.US,D,20100806,000000,4.593,4.593,4.5451,4.5834,1565,0
+JVA.US,D,20100809,000000,4.5834,4.6505,4.3628,4.5547,8807,0
+JVA.US,D,20100810,000000,4.6025,4.66,4.4108,4.5067,3508,0
+JVA.US,D,20100811,000000,4.5067,4.5067,4.5067,4.5067,209,0
+JVA.US,D,20100812,000000,4.3341,4.4684,4.3246,4.4684,3210,0
+JVA.US,D,20100813,000000,4.4875,4.5067,4.3628,4.5067,3739,0
+JVA.US,D,20100816,000000,4.43,4.593,4.43,4.593,209,0
+JVA.US,D,20100818,000000,4.4971,4.4971,4.4971,4.4971,832,0
+JVA.US,D,20100819,000000,4.478,4.478,4.3246,4.4013,1260,0
+JVA.US,D,20100820,000000,4.315,4.5641,4.315,4.5641,2129,0
+JVA.US,D,20100823,000000,4.5451,4.5451,4.3246,4.4013,4485,0
+JVA.US,D,20100824,000000,4.4108,4.4108,4.2862,4.315,6758,0
+JVA.US,D,20100825,000000,4.3628,4.4013,4.3246,4.3246,1363,0
+JVA.US,D,20100826,000000,4.3724,4.3916,4.3341,4.3341,1252,0
+JVA.US,D,20100827,000000,4.3437,4.3437,4.3437,4.3437,230,0
+JVA.US,D,20100830,000000,4.2287,4.3437,4.2287,4.2766,16920,0
+JVA.US,D,20100831,000000,4.2717,4.3587,4.2236,4.2332,3234,0
+JVA.US,D,20100901,000000,4.3916,4.43,4.382,4.43,1565,0
+JVA.US,D,20100902,000000,4.43,4.43,4.2381,4.2957,5194,0
+JVA.US,D,20100903,000000,4.3724,4.3724,4.3628,4.3628,846,0
+JVA.US,D,20100907,000000,4.2957,4.3628,4.2957,4.3628,2920,0
+JVA.US,D,20100908,000000,4.2573,4.4684,4.2573,4.3246,3545,0
+JVA.US,D,20100909,000000,4.3341,4.3628,4.2957,4.3053,3520,0
+JVA.US,D,20100910,000000,4.2479,4.4875,4.2479,4.3628,2760,0
+JVA.US,D,20100913,000000,4.4971,4.4971,4.2381,4.2381,7602,0
+JVA.US,D,20100914,000000,4.3053,4.3053,3.5381,4.0177,46682,0
+JVA.US,D,20100915,000000,3.845,4.0273,3.8354,4.0273,4690,0
+JVA.US,D,20100916,000000,4.0081,4.0081,3.8354,3.9984,10067,0
+JVA.US,D,20100917,000000,3.9793,3.9793,3.7684,3.8259,21852,0
+JVA.US,D,20100920,000000,3.845,4.1422,3.845,4.1422,10713,0
+JVA.US,D,20100921,000000,4.1807,4.3246,3.9889,4.1518,25285,0
+JVA.US,D,20100922,000000,3.9793,4.0369,3.9697,3.9793,5815,0
+JVA.US,D,20100923,000000,4.0656,4.0656,3.9697,4.0081,3618,0
+JVA.US,D,20100924,000000,3.9793,4.0656,3.9793,4.0656,1950,0
+JVA.US,D,20100927,000000,4.0559,4.123,3.9601,4.0273,8762,0
+JVA.US,D,20100928,000000,4.1039,4.1039,3.9793,3.9793,7844,0
+JVA.US,D,20100929,000000,3.9793,4.0081,3.9793,3.9793,1355,0
+JVA.US,D,20100930,000000,3.9825,3.9921,3.9344,3.9825,6256,0
+JVA.US,D,20101001,000000,3.9506,4.0177,3.8834,3.9218,9021,0
+JVA.US,D,20101004,000000,3.8931,3.9218,3.8834,3.9218,5877,0
+JVA.US,D,20101005,000000,3.8547,3.9313,3.8354,3.9313,4475,0
+JVA.US,D,20101006,000000,3.8834,3.8834,3.8259,3.8642,5155,0
+JVA.US,D,20101007,000000,4.0559,4.0559,3.8068,3.9601,8762,0
+JVA.US,D,20101008,000000,3.9984,4.0177,3.9793,3.9793,1355,0
+JVA.US,D,20101011,000000,3.9313,3.9313,3.9313,3.9313,686,0
+JVA.US,D,20101012,000000,3.8547,4.0081,3.8547,3.941,7697,0
+JVA.US,D,20101013,000000,3.845,3.9793,3.845,3.9601,6095,0
+JVA.US,D,20101014,000000,3.8931,3.9218,3.8163,3.8547,13564,0
+JVA.US,D,20101015,000000,3.941,3.941,3.7492,3.7492,10006,0
+JVA.US,D,20101018,000000,3.7301,3.9313,3.6724,3.8354,15426,0
+JVA.US,D,20101019,000000,3.8738,3.8738,3.8738,3.8738,1252,0
+JVA.US,D,20101020,000000,3.9506,3.9506,3.7876,3.8354,4039,0
+JVA.US,D,20101021,000000,3.9218,3.9218,3.7778,3.7778,3336,0
+JVA.US,D,20101022,000000,3.8354,3.8354,3.7684,3.8068,938,0
+JVA.US,D,20101025,000000,3.7684,3.8642,3.7492,3.7492,13643,0
+JVA.US,D,20101026,000000,3.7492,3.7778,3.7492,3.7778,5799,0
+JVA.US,D,20101027,000000,3.9025,3.9025,3.8068,3.8834,4680,0
+JVA.US,D,20101028,000000,3.8834,3.8834,3.8834,3.8834,104,0
+JVA.US,D,20101029,000000,3.8332,3.8332,3.727,3.727,1619,0
+JVA.US,D,20101101,000000,3.7876,3.8834,3.7876,3.8547,12108,0
+JVA.US,D,20101102,000000,3.8931,3.8931,3.8834,3.8834,446,0
+JVA.US,D,20101103,000000,3.8931,3.8931,3.8931,3.8931,127,0
+JVA.US,D,20101104,000000,3.9121,3.9793,3.845,3.8642,2869,0
+JVA.US,D,20101105,000000,3.9218,3.9218,3.7876,3.8738,7888,0
+JVA.US,D,20101108,000000,3.9218,3.9218,3.845,3.8834,2135,0
+JVA.US,D,20101109,000000,3.9121,3.9121,3.7876,3.8354,7617,0
+JVA.US,D,20101110,000000,3.8547,3.8547,3.8547,3.8547,104,0
+JVA.US,D,20101111,000000,3.9889,3.9889,3.7876,3.7972,7498,0
+JVA.US,D,20101112,000000,3.9889,3.9889,3.7876,3.7876,1606,0
+JVA.US,D,20101115,000000,3.7876,3.8354,3.7876,3.8354,8194,0
+JVA.US,D,20101116,000000,3.7876,3.7876,3.6436,3.6915,58628,0
+JVA.US,D,20101117,000000,3.7109,3.7778,3.6436,3.7109,16479,0
+JVA.US,D,20101118,000000,3.7972,3.8354,3.6244,3.7203,47177,0
+JVA.US,D,20101119,000000,3.7013,3.7013,3.6436,3.6436,23941,0
+JVA.US,D,20101122,000000,3.5957,3.7876,3.5957,3.6534,21688,0
+JVA.US,D,20101123,000000,3.6915,3.6915,3.6053,3.682,6908,0
+JVA.US,D,20101124,000000,3.682,3.6915,3.6436,3.682,3030,0
+JVA.US,D,20101126,000000,3.682,3.682,3.682,3.682,3129,0
+JVA.US,D,20101129,000000,3.845,3.845,3.6053,3.7396,15729,0
+JVA.US,D,20101130,000000,3.7897,3.9825,3.6354,3.8089,7215,0
+JVA.US,D,20101201,000000,3.9313,3.9313,3.6436,3.6915,27158,0
+JVA.US,D,20101202,000000,3.7396,3.7396,3.6436,3.6436,6409,0
+JVA.US,D,20101203,000000,3.7203,3.7203,3.6342,3.6915,1840,0
+JVA.US,D,20101206,000000,3.6342,3.8068,3.6342,3.7396,10193,0
+JVA.US,D,20101207,000000,3.7396,3.7778,3.5957,3.682,7849,0
+JVA.US,D,20101208,000000,3.7876,3.7876,3.5957,3.7492,24691,0
+JVA.US,D,20101209,000000,3.7013,3.7586,3.5957,3.6342,8269,0
+JVA.US,D,20101210,000000,3.6915,3.6915,3.5957,3.5957,7197,0
+JVA.US,D,20101213,000000,3.5957,3.6628,3.5957,3.6342,2617,0
+JVA.US,D,20101214,000000,3.6915,3.7013,3.6244,3.6915,15864,0
+JVA.US,D,20101215,000000,3.6053,3.7109,3.5957,3.5957,47973,0
+JVA.US,D,20101216,000000,3.6053,3.682,3.6053,3.6436,5753,0
+JVA.US,D,20101217,000000,3.6724,3.6915,3.6534,3.6915,4203,0
+JVA.US,D,20101220,000000,3.6436,3.7109,3.6436,3.6436,10121,0
+JVA.US,D,20101221,000000,3.6436,3.6436,3.5863,3.5863,8834,0
+JVA.US,D,20101222,000000,3.5765,3.5957,3.5765,3.5765,2389,0
+JVA.US,D,20101223,000000,3.5765,3.6342,3.5765,3.615,2124,0
+JVA.US,D,20101227,000000,3.615,3.6436,3.6053,3.6436,12358,0
+JVA.US,D,20101228,000000,3.6244,3.6436,3.5957,3.5957,11437,0
+JVA.US,D,20101229,000000,3.645,3.645,3.5967,3.6256,2341,0
+JVA.US,D,20101230,000000,3.5967,3.6354,3.5197,3.5583,17707,0
+JVA.US,D,20101231,000000,3.5912,3.6396,3.5525,3.5717,19212,0
+JVA.US,D,20110103,000000,3.6915,3.6915,3.615,3.6244,23042,0
+JVA.US,D,20110104,000000,3.6534,3.9121,3.6534,3.682,39363,0
+JVA.US,D,20110105,000000,3.7013,3.9218,3.7013,3.845,14930,0
+JVA.US,D,20110106,000000,3.8354,4.0945,3.8354,3.8834,16275,0
+JVA.US,D,20110107,000000,3.9025,4.0273,3.7684,3.8354,15166,0
+JVA.US,D,20110110,000000,3.8738,3.941,3.7876,3.8738,19470,0
+JVA.US,D,20110111,000000,3.9121,4.123,3.7972,3.9313,19518,0
+JVA.US,D,20110112,000000,3.941,4.0848,3.8547,3.9313,12398,0
+JVA.US,D,20110113,000000,3.9984,4.1039,3.7972,3.8354,44782,0
+JVA.US,D,20110114,000000,3.7972,3.8834,3.7972,3.8354,6102,0
+JVA.US,D,20110118,000000,3.9601,3.9601,3.7972,3.845,16437,0
+JVA.US,D,20110119,000000,3.8354,3.8354,3.7876,3.8354,13927,0
+JVA.US,D,20110120,000000,3.7972,3.845,3.7876,3.8163,4347,0
+JVA.US,D,20110121,000000,3.7876,3.941,3.7586,3.941,42294,0
+JVA.US,D,20110124,000000,3.8738,3.9313,3.7876,3.7876,35716,0
+JVA.US,D,20110125,000000,3.8259,3.8834,3.7876,3.845,3316,0
+JVA.US,D,20110126,000000,3.7876,3.8738,3.7876,3.8738,6428,0
+JVA.US,D,20110127,000000,3.8354,3.8738,3.7876,3.8738,7863,0
+JVA.US,D,20110128,000000,3.8163,3.8259,3.7684,3.7876,18002,0
+JVA.US,D,20110131,000000,3.7945,3.8235,3.5717,3.7557,184319,0
+JVA.US,D,20110201,000000,3.7396,3.8163,3.7396,3.8068,16673,0
+JVA.US,D,20110202,000000,3.8259,3.8354,3.7396,3.8354,23161,0
+JVA.US,D,20110203,000000,3.7586,3.9218,3.7396,3.8642,6078,0
+JVA.US,D,20110204,000000,3.8354,3.8834,3.8163,3.8834,6988,0
+JVA.US,D,20110207,000000,3.941,4.0751,3.7684,3.8642,36431,0
+JVA.US,D,20110208,000000,3.9025,3.9025,3.8259,3.8259,16022,0
+JVA.US,D,20110209,000000,3.845,3.8547,3.7876,3.7876,16556,0
+JVA.US,D,20110210,000000,3.7972,3.8354,3.7396,3.7778,6129,0
+JVA.US,D,20110211,000000,3.7876,3.845,3.7778,3.845,7804,0
+JVA.US,D,20110214,000000,3.7972,3.9984,3.7972,3.941,45844,0
+JVA.US,D,20110215,000000,3.8931,3.9697,3.8259,3.8259,33943,0
+JVA.US,D,20110216,000000,3.8259,3.9313,3.8068,3.8068,19255,0
+JVA.US,D,20110218,000000,3.8931,3.9506,3.8931,3.9506,3982,0
+JVA.US,D,20110222,000000,3.8547,3.941,3.8163,3.8547,11197,0
+JVA.US,D,20110223,000000,3.8259,3.9025,3.8163,3.8259,10205,0
+JVA.US,D,20110224,000000,3.8163,3.9025,3.8068,3.8738,3422,0
+JVA.US,D,20110225,000000,3.8068,3.9313,3.8068,3.8163,11955,0
+JVA.US,D,20110228,000000,3.8957,3.8957,3.8474,3.8573,9532,0
+JVA.US,D,20110301,000000,3.8862,3.8862,3.78,3.8573,12208,0
+JVA.US,D,20110302,000000,3.8354,3.9313,3.7972,3.9313,8493,0
+JVA.US,D,20110303,000000,3.9344,3.9439,3.8379,3.9344,9407,0
+JVA.US,D,20110304,000000,3.9793,3.9793,3.8354,3.9506,6432,0
+JVA.US,D,20110307,000000,3.9697,3.9793,3.8068,3.8163,8343,0
+JVA.US,D,20110308,000000,3.845,3.8547,3.7492,3.8068,22226,0
+JVA.US,D,20110309,000000,3.845,3.9313,3.8068,3.8547,30098,0
+JVA.US,D,20110310,000000,3.8668,4.6575,3.8668,4.1947,303297,0
+JVA.US,D,20110311,000000,4.5162,4.8232,4.2479,4.3724,264875,0
+JVA.US,D,20110314,000000,4.5162,4.6314,4.1997,4.2766,41998,0
+JVA.US,D,20110315,000000,4.123,4.2189,3.9313,4.1807,33488,0
+JVA.US,D,20110316,000000,4.0945,4.4203,4.0751,4.267,37191,0
+JVA.US,D,20110317,000000,4.4261,5.805,4.4069,5.7086,1183679,0
+JVA.US,D,20110318,000000,6.0122,7.8052,5.945,7.412,2785437,0
+JVA.US,D,20110321,000000,7.412,7.4887,6.434,6.7121,1158117,0
+JVA.US,D,20110322,000000,6.501,6.7026,6.0504,6.0791,503409,0
+JVA.US,D,20110323,000000,6.2326,6.4915,5.8299,6.3094,793789,0
+JVA.US,D,20110324,000000,6.386,6.386,5.4176,5.6764,417830,0
+JVA.US,D,20110325,000000,5.6796,5.7568,5.3904,5.4194,368888,0
+JVA.US,D,20110328,000000,5.4176,5.8204,5.197,5.5613,427656,0
+JVA.US,D,20110329,000000,5.4369,5.6956,5.2834,5.4655,248661,0
+JVA.US,D,20110330,000000,5.4751,6.1176,5.3697,5.7723,600139,0
+JVA.US,D,20110331,000000,5.7305,5.9047,5.5757,5.6046,135661,0
+JVA.US,D,20110401,000000,5.5737,5.6894,5.2748,5.3518,170553,0
+JVA.US,D,20110404,000000,5.3601,5.4272,4.8806,4.9957,268792,0
+JVA.US,D,20110405,000000,5.053,5.4,5.0048,5.2554,166530,0
+JVA.US,D,20110406,000000,5.2546,5.2738,4.986,5.0725,156581,0
+JVA.US,D,20110407,000000,5.024,5.3712,5.024,5.3712,119268,0
+JVA.US,D,20110408,000000,5.3712,5.9496,5.294,5.6796,315091,0
+JVA.US,D,20110411,000000,5.7472,5.7472,5.101,5.1589,101185,0
+JVA.US,D,20110412,000000,5.101,5.3806,5.0142,5.1975,123281,0
+JVA.US,D,20110413,000000,5.2167,5.2167,5.0142,5.1107,55152,0
+JVA.US,D,20110414,000000,5.1301,5.4096,5.1301,5.3037,82483,0
+JVA.US,D,20110415,000000,5.4,5.4386,5.1205,5.294,33449,0
+JVA.US,D,20110418,000000,5.294,5.294,5.0817,5.1205,84158,0
+JVA.US,D,20110419,000000,5.1107,5.4676,5.1107,5.2167,61133,0
+JVA.US,D,20110420,000000,5.2361,5.3037,5.0625,5.1589,63255,0
+JVA.US,D,20110421,000000,5.1494,5.593,5.0142,5.4096,286078,0
+JVA.US,D,20110425,000000,5.5061,5.7182,5.4,5.4676,194394,0
+JVA.US,D,20110426,000000,5.4579,5.7857,5.3518,5.4869,120461,0
+JVA.US,D,20110427,000000,5.4869,5.5254,5.1301,5.2073,104282,0
+JVA.US,D,20110428,000000,5.2265,5.3615,5.0723,5.101,188487,0
+JVA.US,D,20110429,000000,5.0788,5.2439,5.0788,5.0885,49503,0
+JVA.US,D,20110502,000000,5.1589,5.3325,5.0817,5.2073,112390,0
+JVA.US,D,20110503,000000,5.2073,5.9303,5.1107,5.7761,498362,0
+JVA.US,D,20110504,000000,5.9303,6.1715,5.593,5.6894,623663,0
+JVA.US,D,20110505,000000,5.6894,5.7568,5.4291,5.6412,149622,0
+JVA.US,D,20110506,000000,5.6796,5.7376,5.4483,5.593,63593,0
+JVA.US,D,20110509,000000,5.6604,5.9303,5.5544,5.8822,167957,0
+JVA.US,D,20110510,000000,5.9496,6.4415,5.9014,6.1715,426284,0
+JVA.US,D,20110511,000000,6.1425,6.8367,6.0268,6.7019,701646,0
+JVA.US,D,20110512,000000,6.6247,6.9911,6.2776,6.6922,407135,0
+JVA.US,D,20110513,000000,6.6922,6.7499,6.2871,6.4125,209177,0
+JVA.US,D,20110516,000000,6.4125,6.4801,6.1233,6.2292,132413,0
+JVA.US,D,20110517,000000,6.0846,6.2197,6.0268,6.0945,96633,0
+JVA.US,D,20110518,000000,6.0945,6.3644,6.0945,6.2582,83026,0
+JVA.US,D,20110519,000000,6.3163,6.6054,6.2582,6.3933,100369,0
+JVA.US,D,20110520,000000,6.4222,6.5476,6.2679,6.3546,77069,0
+JVA.US,D,20110523,000000,6.3644,6.8465,6.1811,6.6633,270409,0
+JVA.US,D,20110524,000000,6.8465,7.2225,6.6344,6.7982,444561,0
+JVA.US,D,20110525,000000,6.9333,7.2129,6.7886,6.9237,186443,0
+JVA.US,D,20110526,000000,6.9911,7.6565,6.9911,7.3576,368954,0
+JVA.US,D,20110527,000000,7.5022,7.6565,7.3576,7.5697,222637,0
+JVA.US,D,20110531,000000,7.618,8.102,7.589,8.0633,358247,0
+JVA.US,D,20110601,000000,8.0325,8.0325,7.8109,7.8591,288411,0
+JVA.US,D,20110602,000000,7.8685,7.8685,7.2996,7.4057,269851,0
+JVA.US,D,20110603,000000,7.3672,7.454,7.0586,7.1454,180732,0
+JVA.US,D,20110606,000000,7.184,7.184,6.6534,6.8367,193792,0
+JVA.US,D,20110607,000000,7.2126,7.6857,6.952,7.6085,214098,0
+JVA.US,D,20110608,000000,7.5602,8.1975,7.5215,8.1975,353294,0
+JVA.US,D,20110609,000000,8.7961,12.388,8.7382,11.702,3968563,0
+JVA.US,D,20110610,000000,11.012,14.946,10.829,12.786,5203038,0
+JVA.US,D,20110613,000000,13.163,13.982,12.17,12.854,2235518,0
+JVA.US,D,20110614,000000,12.816,13.394,11.813,11.947,1148416,0
+JVA.US,D,20110615,000000,11.899,12.97,11.349,12.276,1029953,0
+JVA.US,D,20110616,000000,12.243,13.739,12.098,13.585,1563724,0
+JVA.US,D,20110617,000000,14.185,15.621,14.031,15.034,2218370,0
+JVA.US,D,20110620,000000,14.879,15.034,12.15,12.632,1457877,0
+JVA.US,D,20110621,000000,12.536,13.79,12.18,13.5,905440,0
+JVA.US,D,20110622,000000,13.693,15.178,13.539,14.802,1100822,0
+JVA.US,D,20110623,000000,14.233,15.843,14.223,15.284,1539363,0
+JVA.US,D,20110624,000000,15.854,16.096,14.84,15.13,1224602,0
+JVA.US,D,20110627,000000,15.284,15.785,13.655,14.281,1258023,0
+JVA.US,D,20110628,000000,14.358,15.245,14.021,14.763,865190,0
+JVA.US,D,20110629,000000,14.928,15.323,14.32,15.014,587611,0
+JVA.US,D,20110630,000000,14.945,15.576,14.226,14.945,696694,0
+JVA.US,D,20110701,000000,14.956,17.013,14.754,16.878,1521993,0
+JVA.US,D,20110705,000000,16.916,20.47,16.666,17.969,2464011,0
+JVA.US,D,20110706,000000,19.127,20.142,18.548,19.302,1713125,0
+JVA.US,D,20110707,000000,20.17,21.918,19.958,21.551,1858692,0
+JVA.US,D,20110708,000000,21.474,25.867,21.262,25.799,3750224,0
+JVA.US,D,20110711,000000,27.219,29.874,26.321,28.3,5384426,0
+JVA.US,D,20110712,000000,28.484,28.647,21.464,21.571,5383931,0
+JVA.US,D,20110713,000000,22.681,24.371,22.178,22.256,2940910,0
+JVA.US,D,20110714,000000,21.58,21.58,17.901,18.239,3549216,0
+JVA.US,D,20110715,000000,18.896,20.981,18.346,19.108,4079214,0
+JVA.US,D,20110718,000000,18.722,21.164,18.442,20.837,1588945,0
+JVA.US,D,20110719,000000,22.208,23.733,21.068,22.613,2392802,0
+JVA.US,D,20110720,000000,23.463,23.588,21.329,22.603,1017750,0
+JVA.US,D,20110721,000000,22.497,22.594,20.276,20.527,981172,0
+JVA.US,D,20110722,000000,20.731,21.222,19.919,20.634,540743,0
+JVA.US,D,20110725,000000,19.62,20.933,19.176,19.601,748681,0
+JVA.US,D,20110726,000000,19.311,19.504,18.423,18.423,859008,0
+JVA.US,D,20110727,000000,18.442,18.635,16.646,16.646,1332104,0
+JVA.US,D,20110728,000000,18.538,21.001,18.346,19.311,2496719,0
+JVA.US,D,20110729,000000,18.769,20.521,17.376,18.798,1298141,0
+JVA.US,D,20110801,000000,21.116,21.116,18.586,20.422,1519362,0
+JVA.US,D,20110802,000000,20.521,22.128,19.892,20.453,1714959,0
+JVA.US,D,20110803,000000,21.647,21.725,19.378,21.098,1563635,0
+JVA.US,D,20110804,000000,20.537,22.082,19.476,19.62,1268732,0
+JVA.US,D,20110805,000000,20.412,21.242,16.974,17.814,1546684,0
+JVA.US,D,20110808,000000,16.415,16.878,13.557,13.991,1455001,0
+JVA.US,D,20110809,000000,14.995,16.433,14.387,16.347,1529544,0
+JVA.US,D,20110810,000000,16.241,17.834,15.449,17.071,1223010,0
+JVA.US,D,20110811,000000,17.882,18.809,17.708,18.394,985243,0
+JVA.US,D,20110812,000000,19.311,19.668,16.945,17.341,1012031,0
+JVA.US,D,20110815,000000,17.94,18.355,16.279,17.215,826547,0
+JVA.US,D,20110816,000000,16.936,17.09,16.173,16.694,619107,0
+JVA.US,D,20110817,000000,16.878,17.66,16.415,16.675,542571,0
+JVA.US,D,20110818,000000,15.545,15.98,14.966,15.101,655915,0
+JVA.US,D,20110819,000000,14.503,16.173,14.483,14.821,555471,0
+JVA.US,D,20110822,000000,15.719,15.912,14.164,14.396,582218,0
+JVA.US,D,20110823,000000,14.629,15.796,14.232,15.719,621047,0
+JVA.US,D,20110824,000000,15.353,16.415,14.629,15.314,648742,0
+JVA.US,D,20110825,000000,15.314,15.565,14.725,14.85,256883,0
+JVA.US,D,20110826,000000,14.725,15.719,14.503,15.304,462275,0
+JVA.US,D,20110829,000000,16.125,18.905,16.105,18.722,1822228,0
+JVA.US,D,20110830,000000,18.905,21.416,18.905,20.547,2581169,0
+JVA.US,D,20110831,000000,19.815,20.415,17.568,17.772,2164056,0
+JVA.US,D,20110901,000000,17.245,18.809,16.636,17.554,1200511,0
+JVA.US,D,20110902,000000,16.91,18.188,16.843,17.366,523996,0
+JVA.US,D,20110906,000000,16.433,17.853,16.415,17.631,506342,0
+JVA.US,D,20110907,000000,18.566,19.485,18.198,18.876,1035745,0
+JVA.US,D,20110908,000000,18.586,19.253,17.627,17.772,773002,0
+JVA.US,D,20110909,000000,17.766,18.287,17.149,17.66,598303,0
+JVA.US,D,20110912,000000,17.389,18.847,17.283,18.847,740421,0
+JVA.US,D,20110913,000000,17.67,20.45,17.38,17.728,2710615,0
+JVA.US,D,20110914,000000,18.133,18.578,17.448,17.525,696815,0
+JVA.US,D,20110915,000000,17.738,17.863,16.8,16.984,647082,0
+JVA.US,D,20110916,000000,16.965,17.235,15.787,16.53,664999,0
+JVA.US,D,20110919,000000,16.086,16.501,15.584,15.671,519825,0
+JVA.US,D,20110920,000000,15.96,16.028,14,14.048,1009482,0
+JVA.US,D,20110921,000000,14.338,14.483,11.49,11.519,1504815,0
+JVA.US,D,20110922,000000,11.055,13.17,10.64,11.973,1385989,0
+JVA.US,D,20110923,000000,11.81,12.526,11.442,11.742,569913,0
+JVA.US,D,20110926,000000,12.34,12.456,10.863,11.412,577478,0
+JVA.US,D,20110927,000000,10.273,10.524,9.607,9.636,1658591,0
+JVA.US,D,20110928,000000,9.636,9.704,8.2554,8.3038,1602688,0
+JVA.US,D,20110929,000000,8.5933,9.0569,7.8306,8.1878,1439955,0
+JVA.US,D,20110930,000000,8.0272,8.183,7.1894,7.2283,767418,0
+JVA.US,D,20111003,000000,7.4927,7.8885,7.0194,7.1353,1180079,0
+JVA.US,D,20111004,000000,7.0275,7.6954,6.6596,7.5503,1004412,0
+JVA.US,D,20111005,000000,7.4729,8.3052,6.8629,7.6567,1646842,0
+JVA.US,D,20111006,000000,7.7148,8.4214,7.5503,7.9761,1430395,0
+JVA.US,D,20111007,000000,8.1407,8.9344,8.0729,8.7312,1655035,0
+JVA.US,D,20111010,000000,9.0603,10.319,9.0505,9.883,1936729,0
+JVA.US,D,20111011,000000,10.522,12.7,10.328,12.468,3191793,0
+JVA.US,D,20111012,000000,12.458,14.259,11.064,11.538,3663857,0
+JVA.US,D,20111013,000000,12.09,12.922,11.732,12.594,1751464,0
+JVA.US,D,20111014,000000,13.329,13.929,12.661,12.874,1256228,0
+JVA.US,D,20111017,000000,13.31,13.629,11.762,12.371,1908508,0
+JVA.US,D,20111018,000000,12.68,12.826,11.277,11.636,1208158,0
+JVA.US,D,20111019,000000,11.664,12.38,11.412,11.752,833111,0
+JVA.US,D,20111020,000000,11.974,12.187,11.335,11.606,631808,0
+JVA.US,D,20111021,000000,11.916,12.061,11.035,11.238,792250,0
+JVA.US,D,20111024,000000,11.268,11.452,10.725,10.832,623732,0
+JVA.US,D,20111025,000000,10.958,10.958,9.922,10.145,858323,0
+JVA.US,D,20111026,000000,10.648,10.735,9.2443,9.4186,1155228,0
+JVA.US,D,20111027,000000,9.912,10.822,9.4088,10.29,1704552,0
+JVA.US,D,20111028,000000,10.261,11.103,9.97,10.938,1300968,0
+JVA.US,D,20111031,000000,10.42,10.75,10.012,10.109,910197,0
+JVA.US,D,20111101,000000,9.4963,9.845,9.1957,9.4767,852716,0
+JVA.US,D,20111102,000000,10.067,10.106,9.4865,9.719,529286,0
+JVA.US,D,20111103,000000,9.835,10.164,9.4088,10.019,790554,0
+JVA.US,D,20111104,000000,9.691,11.06,9.691,10.769,1564881,0
+JVA.US,D,20111107,000000,10.774,11.277,10.609,10.919,925502,0
+JVA.US,D,20111108,000000,10.977,11.074,9.97,10.173,926031,0
+JVA.US,D,20111109,000000,9.4088,9.97,9.3793,9.573,735409,0
+JVA.US,D,20111110,000000,8.9635,9.1861,8.1504,8.5376,1159563,0
+JVA.US,D,20111111,000000,8.8377,9.1572,8.7118,8.7989,527527,0
+JVA.US,D,20111114,000000,9.0991,9.0991,8.5473,8.6925,288970,0
+JVA.US,D,20111115,000000,8.5667,9.1957,8.4214,8.8861,616592,0
+JVA.US,D,20111116,000000,8.8666,9.3793,8.8184,8.9635,706476,0
+JVA.US,D,20111117,000000,9.07,9.2443,8.8377,8.9828,336427,0
+JVA.US,D,20111118,000000,9.1184,9.1184,8.5956,8.6537,261247,0
+JVA.US,D,20111121,000000,8.5183,8.7118,8.1601,8.6826,359062,0
+JVA.US,D,20111122,000000,8.77,8.8957,8.3246,8.5086,169042,0
+JVA.US,D,20111123,000000,8.4117,8.4117,8.0342,8.1214,195051,0
+JVA.US,D,20111125,000000,8.1504,8.4601,8.1214,8.1407,137857,0
+JVA.US,D,20111128,000000,8.5763,8.5763,8.2277,8.3052,149949,0
+JVA.US,D,20111129,000000,8.3246,8.5569,7.9278,7.9956,226146,0
+JVA.US,D,20111130,000000,8.2318,8.2318,7.7447,7.9102,405615,0
+JVA.US,D,20111201,000000,8.0729,9.4373,8.0536,9.1667,1332580,0
+JVA.US,D,20111202,000000,9.4865,10.067,9.3705,9.621,1021505,0
+JVA.US,D,20111205,000000,10.067,10.309,8.8764,9.1474,795015,0
+JVA.US,D,20111206,000000,9.0408,9.1864,8.5164,8.7106,454500,0
+JVA.US,D,20111207,000000,8.633,9.1961,8.4485,8.8369,357711,0
+JVA.US,D,20111208,000000,8.6231,9.1574,8.594,8.6815,274778,0
+JVA.US,D,20111209,000000,8.7312,8.8957,8.615,8.7602,336452,0
+JVA.US,D,20111212,000000,8.7118,8.8377,8.344,8.5763,178165,0
+JVA.US,D,20111213,000000,8.8279,8.8377,8.3536,8.4892,197154,0
+JVA.US,D,20111214,000000,8.3924,8.3924,7.9181,8.0729,281073,0
+JVA.US,D,20111215,000000,8.1891,8.4117,7.6567,7.8019,278528,0
+JVA.US,D,20111216,000000,7.8503,8.1214,7.7632,7.8503,143975,0
+JVA.US,D,20111219,000000,7.9181,8.1407,7.7632,7.8019,142303,0
+JVA.US,D,20111220,000000,7.9083,7.9278,7.3276,7.4244,349000,0
+JVA.US,D,20111221,000000,7.4534,7.7148,7.2695,7.3471,235623,0
+JVA.US,D,20111222,000000,7.3663,7.5696,7.2598,7.4922,143006,0
+JVA.US,D,20111223,000000,7.3607,7.9726,7.2734,7.7201,277003,0
+JVA.US,D,20111227,000000,7.647,7.831,7.5018,7.7536,211062,0
+JVA.US,D,20111228,000000,7.6954,7.7342,7.5018,7.5696,113971,0
+JVA.US,D,20111229,000000,7.7051,7.7342,7.5018,7.6857,148987,0
+JVA.US,D,20111230,000000,7.6766,7.6766,7.5011,7.5888,162271,0
+JVA.US,D,20120103,000000,7.7438,8.1697,7.5599,8.0052,371640,0
+JVA.US,D,20120104,000000,7.9858,8.0342,7.7728,7.8987,141843,0
+JVA.US,D,20120105,000000,7.8019,8.6634,7.5503,8.4794,487552,0
+JVA.US,D,20120106,000000,8.5358,8.8562,8.1279,8.2833,728983,0
+JVA.US,D,20120109,000000,8.5456,8.9534,8.1861,8.7397,555739,0
+JVA.US,D,20120110,000000,8.9534,9.3224,8.8175,9.0893,803995,0
+JVA.US,D,20120111,000000,8.9437,9.2253,8.8175,9.0504,262841,0
+JVA.US,D,20120112,000000,9.031,9.604,9.031,9.4,462899,0
+JVA.US,D,20120113,000000,9.2253,9.2739,8.9048,9.0602,213692,0
+JVA.US,D,20120117,000000,9.2836,10.167,9.2836,9.886,902381,0
+JVA.US,D,20120118,000000,10.012,10.371,9.954,10.099,433947,0
+JVA.US,D,20120119,000000,10.109,10.332,9.2253,9.3127,600763,0
+JVA.US,D,20120120,000000,9.3224,9.3714,8.9146,9.1185,282908,0
+JVA.US,D,20120123,000000,9.0408,9.2641,8.7495,8.8175,213488,0
+JVA.US,D,20120124,000000,8.7301,9.0796,8.4969,9.0115,306108,0
+JVA.US,D,20120125,000000,9.3224,9.3224,8.9339,9.0504,229785,0
+JVA.US,D,20120126,000000,9.0602,9.0796,8.06,8.4386,782937,0
+JVA.US,D,20120127,000000,8.4678,8.5456,8.196,8.2736,360002,0
+JVA.US,D,20120130,000000,8.1571,8.2154,7.9822,8.1085,186935,0
+JVA.US,D,20120131,000000,8.1928,8.2708,8.0564,8.1247,198428,0
+JVA.US,D,20120201,000000,8.1861,8.565,8.1861,8.3999,408050,0
+JVA.US,D,20120202,000000,9.0214,9.1864,8.6425,8.8465,721298,0
+JVA.US,D,20120203,000000,9.031,9.2739,8.594,8.7009,494209,0
+JVA.US,D,20120206,000000,8.5552,8.9339,8.5456,8.6524,306111,0
+JVA.US,D,20120207,000000,8.633,8.633,8.2736,8.458,210674,0
+JVA.US,D,20120208,000000,8.4193,8.9339,8.3319,8.7106,414165,0
+JVA.US,D,20120209,000000,8.9242,8.9242,8.5456,8.6135,140535,0
+JVA.US,D,20120210,000000,8.5456,8.6039,8.3999,8.4873,106280,0
+JVA.US,D,20120213,000000,8.6912,8.7397,8.2541,8.3901,130806,0
+JVA.US,D,20120214,000000,8.3513,8.5456,8.2541,8.4873,133642,0
+JVA.US,D,20120215,000000,8.5358,8.5358,8.3513,8.4386,102301,0
+JVA.US,D,20120216,000000,8.4873,8.7397,8.458,8.5552,254671,0
+JVA.US,D,20120217,000000,8.565,8.6912,8.3707,8.429,130231,0
+JVA.US,D,20120221,000000,8.5456,8.5456,8.2541,8.3028,139261,0
+JVA.US,D,20120222,000000,8.2541,8.3707,8.1668,8.3028,130679,0
+JVA.US,D,20120223,000000,8.3028,8.3124,8.1571,8.1571,141337,0
+JVA.US,D,20120224,000000,8.1571,8.2056,8.06,8.0988,116178,0
+JVA.US,D,20120227,000000,8.0115,8.0988,7.8755,7.9921,77191,0
+JVA.US,D,20120228,000000,7.9822,8.0503,7.7395,7.8171,138642,0
+JVA.US,D,20120229,000000,7.6862,7.8031,7.6084,7.6667,176264,0
+JVA.US,D,20120301,000000,7.6132,8.1861,7.4287,8.0794,385033,0
+JVA.US,D,20120302,000000,8.0175,8.2999,7.8421,7.9882,189117,0
+JVA.US,D,20120305,000000,8.0892,8.2445,7.6813,7.7395,254218,0
+JVA.US,D,20120306,000000,7.7057,7.7642,7.4914,7.6667,127929,0
+JVA.US,D,20120307,000000,7.7687,7.7784,7.5356,7.691,55924,0
+JVA.US,D,20120308,000000,7.7739,7.8031,7.5791,7.6278,75893,0
+JVA.US,D,20120309,000000,8.7397,10.633,8.4969,10.284,4382005,0
+JVA.US,D,20120312,000000,10.857,13.585,10.789,12.488,5835230,0
+JVA.US,D,20120313,000000,13.43,14.216,12.672,12.887,5200685,0
+JVA.US,D,20120314,000000,12.236,12.945,11.381,11.576,1654177,0
+JVA.US,D,20120315,000000,12.789,13.673,12.634,13.284,2548895,0
+JVA.US,D,20120316,000000,14.071,14.499,13.411,13.595,2511765,0
+JVA.US,D,20120319,000000,13.246,13.362,12.43,13.188,1329319,0
+JVA.US,D,20120320,000000,13.168,13.682,12.721,12.896,857668,0
+JVA.US,D,20120321,000000,12.983,13.256,12.479,12.604,889570,0
+JVA.US,D,20120322,000000,12.43,12.731,12.07,12.216,547449,0
+JVA.US,D,20120323,000000,12.099,13.064,11.749,12.47,877106,0
+JVA.US,D,20120326,000000,12.867,12.964,12.187,12.333,502303,0
+JVA.US,D,20120327,000000,12.353,12.604,11.896,11.974,441941,0
+JVA.US,D,20120328,000000,11.993,12.002,10.934,11.06,825582,0
+JVA.US,D,20120329,000000,10.924,11.604,10.633,11.391,707847,0
+JVA.US,D,20120330,000000,11.457,11.554,10.872,10.998,334018,0
+JVA.US,D,20120402,000000,10.847,10.934,10.225,10.934,966642,0
+JVA.US,D,20120403,000000,10.833,10.921,10.297,10.462,454682,0
+JVA.US,D,20120404,000000,10.16,10.365,9.635,9.723,913088,0
+JVA.US,D,20120405,000000,9.683,9.761,8.8163,8.9722,1413716,0
+JVA.US,D,20120409,000000,8.7481,9.1864,8.5143,8.6507,598395,0
+JVA.US,D,20120410,000000,8.6702,8.9429,8.1635,8.339,701135,0
+JVA.US,D,20120411,000000,8.6702,9.459,8.4656,9.4305,998320,0
+JVA.US,D,20120412,000000,9.459,9.654,8.9917,9.1767,839850,0
+JVA.US,D,20120413,000000,9.0988,9.2449,8.7188,8.7871,290631,0
+JVA.US,D,20120416,000000,8.7676,9.1085,8.3974,9.0209,402432,0
+JVA.US,D,20120417,000000,9.1183,9.1183,8.7578,8.865,226690,0
+JVA.US,D,20120418,000000,8.8358,8.9527,8.4071,8.7676,433144,0
+JVA.US,D,20120419,000000,8.8553,8.8845,8.6312,8.8358,175863,0
+JVA.US,D,20120420,000000,8.8259,8.865,8.6215,8.6603,138598,0
+JVA.US,D,20120423,000000,8.5727,8.6215,8.4266,8.485,147390,0
+JVA.US,D,20120424,000000,8.4948,8.6994,8.4558,8.5727,288410,0
+JVA.US,D,20120425,000000,8.7578,8.9624,8.5532,8.8259,411210,0
+JVA.US,D,20120426,000000,8.865,9.3911,8.7188,9.2351,552502,0
+JVA.US,D,20120427,000000,9.0598,9.3034,8.8163,9.0988,427546,0
+JVA.US,D,20120430,000000,9.1183,9.4009,9.0209,9.2255,513925,0
+JVA.US,D,20120501,000000,9.167,9.2936,8.6799,8.7383,600081,0
+JVA.US,D,20120502,000000,8.6603,8.8066,8.5143,8.5532,316271,0
+JVA.US,D,20120503,000000,7.7933,7.8616,7.1114,7.618,986701,0
+JVA.US,D,20120504,000000,7.618,8.0369,7.5011,7.7447,399369,0
+JVA.US,D,20120507,000000,7.7739,7.9006,7.5986,7.7155,171488,0
+JVA.US,D,20120508,000000,7.7155,7.8421,7.5011,7.6472,119700,0
+JVA.US,D,20120509,000000,7.5499,7.9688,7.5109,7.7642,264572,0
+JVA.US,D,20120510,000000,7.9396,7.9396,7.6472,7.7251,116191,0
+JVA.US,D,20120511,000000,7.7837,7.7933,7.5011,7.5206,154917,0
+JVA.US,D,20120514,000000,7.4524,7.4524,7.2577,7.2869,161170,0
+JVA.US,D,20120515,000000,7.277,7.4524,6.829,6.9653,253163,0
+JVA.US,D,20120516,000000,7.0043,7.0725,6.8192,6.829,168461,0
+JVA.US,D,20120517,000000,6.829,6.9166,6.5951,6.6634,195418,0
+JVA.US,D,20120518,000000,6.6829,6.8095,6.3322,6.4685,216970,0
+JVA.US,D,20120521,000000,6.488,7.2478,6.4295,7.1992,485205,0
+JVA.US,D,20120522,000000,7.3258,7.7251,7.2283,7.4816,349680,0
+JVA.US,D,20120523,000000,7.355,7.355,7.0627,7.1992,138533,0
+JVA.US,D,20120524,000000,7.3453,7.5888,7.1699,7.4427,130123,0
+JVA.US,D,20120525,000000,7.4329,7.4524,7.3063,7.394,60541,0
+JVA.US,D,20120529,000000,7.394,7.7933,7.2869,7.6862,240718,0
+JVA.US,D,20120530,000000,7.4524,7.5888,7.3355,7.5011,90019,0
+JVA.US,D,20120531,000000,7.5499,7.7155,7.2869,7.6766,237876,0
+JVA.US,D,20120601,000000,7.5304,7.5304,7.2089,7.2382,144445,0
+JVA.US,D,20120604,000000,7.1797,7.355,6.5854,6.8387,334781,0
+JVA.US,D,20120605,000000,6.8065,7.0709,6.7967,7.0023,114706,0
+JVA.US,D,20120606,000000,7.0904,7.3354,7.0709,7.2668,151417,0
+JVA.US,D,20120607,000000,7.3842,7.4431,7.0317,7.159,149432,0
+JVA.US,D,20120608,000000,7.1018,7.277,6.9361,6.9848,151987,0
+JVA.US,D,20120611,000000,7.0725,7.1407,6.8192,6.9556,116554,0
+JVA.US,D,20120612,000000,7.1114,7.1212,6.9166,7.0919,110418,0
+JVA.US,D,20120613,000000,5.9327,6.2347,5.8451,6.0107,755062,0
+JVA.US,D,20120614,000000,5.9522,6.0009,5.5334,5.7184,440865,0
+JVA.US,D,20120615,000000,5.7964,5.7964,5.5334,5.6307,262575,0
+JVA.US,D,20120618,000000,5.6015,5.6502,5.4651,5.6502,200251,0
+JVA.US,D,20120619,000000,5.7086,5.962,5.6015,5.9035,290395,0
+JVA.US,D,20120620,000000,5.9911,6.2932,5.8937,6.225,253029,0
+JVA.US,D,20120621,000000,6.2347,6.3029,5.8158,5.8937,215184,0
+JVA.US,D,20120622,000000,5.9838,5.9838,5.7782,5.876,141503,0
+JVA.US,D,20120625,000000,5.7865,5.8256,5.6015,5.6893,104549,0
+JVA.US,D,20120626,000000,5.7184,5.8451,5.5723,5.6599,76886,0
+JVA.US,D,20120627,000000,5.6405,5.7865,5.621,5.7671,229627,0
+JVA.US,D,20120628,000000,5.6989,5.7964,5.6502,5.7476,35465,0
+JVA.US,D,20120629,000000,5.9815,5.9815,5.7281,5.7476,125269,0
+JVA.US,D,20120702,000000,5.7964,5.7964,5.6502,5.7086,57428,0
+JVA.US,D,20120703,000000,5.6599,5.7476,5.5723,5.6405,129663,0
+JVA.US,D,20120705,000000,5.6411,5.8369,5.6411,5.8271,149147,0
+JVA.US,D,20120706,000000,5.8075,6.2385,5.7586,5.9544,455680,0
+JVA.US,D,20120709,000000,6.0131,6.0131,5.6606,5.7292,132338,0
+JVA.US,D,20120710,000000,5.7292,5.8271,5.5725,5.6508,138545,0
+JVA.US,D,20120711,000000,5.7194,5.7389,5.455,5.5334,164724,0
+JVA.US,D,20120712,000000,5.4745,5.4941,5.2884,5.3374,125524,0
+JVA.US,D,20120713,000000,5.3374,5.4354,5.2689,5.3032,90694,0
+JVA.US,D,20120716,000000,5.3277,5.6508,5.2983,5.4256,101598,0
+JVA.US,D,20120717,000000,5.4256,5.5627,5.406,5.4745,60411,0
+JVA.US,D,20120718,000000,5.5137,5.5137,5.1906,5.2591,136097,0
+JVA.US,D,20120719,000000,5.2591,5.406,5.2395,5.2884,90061,0
+JVA.US,D,20120720,000000,5.2983,5.2983,5.1906,5.1906,82006,0
+JVA.US,D,20120723,000000,5.6116,5.6508,5.1906,5.2689,183154,0
+JVA.US,D,20120724,000000,5.406,5.5334,5.2199,5.2983,69794,0
+JVA.US,D,20120725,000000,5.2983,5.2983,5.0926,5.1122,131901,0
+JVA.US,D,20120726,000000,5.1513,5.3668,4.8674,4.9164,192170,0
+JVA.US,D,20120727,000000,4.9751,4.9751,4.7793,4.8625,226326,0
+JVA.US,D,20120730,000000,4.8771,5.8173,4.8771,5.6312,500474,0
+JVA.US,D,20120731,000000,5.7782,6.0524,5.4354,5.5334,328143,0
+JVA.US,D,20120801,000000,5.6411,5.8173,5.3864,5.3864,96300,0
+JVA.US,D,20120802,000000,5.6705,6.023,5.5922,5.8467,501976,0
+JVA.US,D,20120803,000000,5.876,6.0131,5.6215,5.6215,189452,0
+JVA.US,D,20120806,000000,5.6312,5.8683,5.6312,5.7389,90774,0
+JVA.US,D,20120807,000000,5.7782,5.7782,5.6802,5.6998,99030,0
+JVA.US,D,20120808,000000,5.7194,6.493,5.7096,6.4441,811875,0
+JVA.US,D,20120809,000000,6.5224,6.7477,6.1307,6.2776,400425,0
+JVA.US,D,20120810,000000,6.3462,6.4637,6.023,6.0426,182225,0
+JVA.US,D,20120813,000000,6.072,6.209,5.925,5.9446,79344,0
+JVA.US,D,20120814,000000,6.0131,6.307,5.8565,5.9153,177944,0
+JVA.US,D,20120815,000000,5.9936,6.1014,5.9054,5.9643,72084,0
+JVA.US,D,20120816,000000,6.0328,6.1699,5.9054,6.0915,163506,0
+JVA.US,D,20120817,000000,6.1405,6.1992,5.974,6.0621,132234,0
+JVA.US,D,20120820,000000,6.0034,6.0131,5.876,5.9054,86720,0
+JVA.US,D,20120821,000000,5.9153,6.072,5.876,5.9936,62572,0
+JVA.US,D,20120822,000000,6.0034,6.3168,5.9838,6.023,190620,0
+JVA.US,D,20120823,000000,6.023,6.023,5.8859,5.974,109014,0
+JVA.US,D,20120824,000000,5.9544,6.0034,5.8271,5.9054,82007,0
+JVA.US,D,20120827,000000,5.974,5.974,5.8859,5.8957,35300,0
+JVA.US,D,20120828,000000,5.8859,6.023,5.8271,5.9936,78427,0
+JVA.US,D,20120829,000000,6.023,6.2188,5.925,6.1699,147233,0
+JVA.US,D,20120830,000000,6.1797,6.209,5.9838,6.0034,67051,0
+JVA.US,D,20120831,000000,6.072,6.1405,5.9838,6.0328,29329,0
+JVA.US,D,20120904,000000,6.0034,6.1209,5.9544,6.0817,62274,0
+JVA.US,D,20120905,000000,6.0426,6.1209,5.9544,6.0817,28636,0
+JVA.US,D,20120906,000000,6.1209,6.1601,5.9936,6.0279,64484,0
+JVA.US,D,20120907,000000,6.0817,7.5802,6.0817,7.4431,1404764,0
+JVA.US,D,20120910,000000,7.4626,7.917,7.0709,7.6977,1032214,0
+JVA.US,D,20120911,000000,7.9621,8.0111,7.1003,7.1884,834760,0
+JVA.US,D,20120912,000000,8.7162,8.8827,8.1579,8.5204,4726669,0
+JVA.US,D,20120913,000000,8.344,8.5105,7.9817,8.1188,1099456,0
+JVA.US,D,20120914,000000,8.2853,8.2853,7.492,7.5606,1174496,0
+JVA.US,D,20120917,000000,7.541,7.8641,7.1786,7.2864,622252,0
+JVA.US,D,20120918,000000,7.2961,7.8152,7.1493,7.6389,891557,0
+JVA.US,D,20120919,000000,7.5997,7.9523,7.3941,7.5802,792888,0
+JVA.US,D,20120920,000000,7.541,7.9131,7.492,7.6389,768819,0
+JVA.US,D,20120921,000000,7.7074,7.8249,7.5606,7.5997,207657,0
+JVA.US,D,20120924,000000,7.7564,7.7564,7.1982,7.4332,212880,0
+JVA.US,D,20120925,000000,7.6781,7.6781,7.11,7.1786,230576,0
+JVA.US,D,20120926,000000,7.1003,7.1199,6.7379,6.8162,399484,0
+JVA.US,D,20120927,000000,6.875,7.0022,6.8555,6.9338,139853,0
+JVA.US,D,20120928,000000,6.8848,6.9436,6.738,6.9142,123925,0
+JVA.US,D,20121001,000000,6.924,7.0513,6.7672,6.7967,128870,0
+JVA.US,D,20121002,000000,7.0317,7.208,6.8065,7.0415,149869,0
+JVA.US,D,20121003,000000,6.9926,7.4331,6.973,7.2471,155068,0
+JVA.US,D,20121004,000000,7.2178,7.5802,7.2178,7.3059,161701,0
+JVA.US,D,20121005,000000,7.3059,7.3255,7.0022,7.1003,60428,0
+JVA.US,D,20121008,000000,7.1297,7.1786,6.9729,7.1199,62907,0
+JVA.US,D,20121009,000000,7.1786,7.1786,6.9729,6.9926,51834,0
+JVA.US,D,20121010,000000,7.0023,7.0708,6.6595,6.8162,155119,0
+JVA.US,D,20121011,000000,6.689,6.8946,6.6596,6.8456,109495,0
+JVA.US,D,20121012,000000,6.8456,6.9046,6.6686,6.7768,106879,0
+JVA.US,D,20121015,000000,6.8358,6.9046,6.7276,6.885,66525,0
+JVA.US,D,20121016,000000,6.9046,6.9046,6.6686,6.7571,86424,0
+JVA.US,D,20121017,000000,6.8456,7.2194,6.7079,7.0522,422887,0
+JVA.US,D,20121018,000000,6.9932,7.3768,6.9342,7.062,269846,0
+JVA.US,D,20121019,000000,7.0128,7.2096,6.7669,6.8751,141635,0
+JVA.US,D,20121022,000000,7.0817,7.0817,6.8063,6.9637,91190,0
+JVA.US,D,20121023,000000,7.003,7.0325,6.8161,6.8751,84151,0
+JVA.US,D,20121024,000000,6.9243,6.9931,6.7669,6.7965,137306,0
+JVA.US,D,20121025,000000,6.8161,6.8554,6.6883,6.7276,64647,0
+JVA.US,D,20121026,000000,6.7473,6.7665,6.5407,6.5506,113404,0
+JVA.US,D,20121031,000000,6.6489,6.7079,6.2064,6.3145,115640,0
+JVA.US,D,20121101,000000,6.3047,6.7571,6.3047,6.6096,140005,0
+JVA.US,D,20121102,000000,6.6391,6.8358,6.6104,6.6391,163787,0
+JVA.US,D,20121105,000000,6.6096,6.6391,6.4129,6.5309,59238,0
+JVA.US,D,20121106,000000,6.5604,6.6784,6.3932,6.4424,84806,0
+JVA.US,D,20121107,000000,6.3932,6.5488,6.2653,6.3932,61761,0
+JVA.US,D,20121108,000000,6.5309,6.5309,6.285,6.2948,89117,0
+JVA.US,D,20121109,000000,6.285,6.3833,6.0981,6.108,112305,0
+JVA.US,D,20121112,000000,6.1865,6.5899,5.9693,6.3932,125902,0
+JVA.US,D,20121113,000000,6.7276,6.8358,6.1473,6.2948,85331,0
+JVA.US,D,20121114,000000,6.2948,6.3145,6.0216,6.0391,95303,0
+JVA.US,D,20121115,000000,6.0785,6.3637,5.9408,5.9703,69628,0
+JVA.US,D,20121116,000000,5.9998,6.167,5.9506,6.0391,39448,0
+JVA.US,D,20121119,000000,6.0686,6.4719,6.0686,6.3834,139862,0
+JVA.US,D,20121120,000000,6.5801,6.8751,6.344,6.3834,271232,0
+JVA.US,D,20121121,000000,6.4227,6.5702,6.344,6.5407,69136,0
+JVA.US,D,20121123,000000,6.7473,6.8063,6.5407,6.7669,110537,0
+JVA.US,D,20121126,000000,6.7669,6.8358,6.6194,6.7866,94477,0
+JVA.US,D,20121127,000000,6.7866,7.0915,6.7866,6.8948,242758,0
+JVA.US,D,20121128,000000,7.3768,7.5318,7.2292,7.2489,526206,0
+JVA.US,D,20121129,000000,7.1899,7.2981,6.9637,7.1309,143397,0
+JVA.US,D,20121130,000000,7.062,7.1309,6.7374,6.826,175295,0
+JVA.US,D,20121203,000000,6.7965,6.8555,6.6391,6.8161,87750,0
+JVA.US,D,20121204,000000,6.7768,7.0817,6.7768,7.0423,127458,0
+JVA.US,D,20121205,000000,7.18,7.5735,7.121,7.3669,504364,0
+JVA.US,D,20121206,000000,7.4751,7.5931,6.9833,7.0522,188215,0
+JVA.US,D,20121207,000000,7.062,7.2671,6.9637,6.9735,70944,0
+JVA.US,D,20121210,000000,6.9833,7.2587,6.885,6.9735,178099,0
+JVA.US,D,20121211,000000,6.8948,7.1014,6.8948,7.0227,84497,0
+JVA.US,D,20121212,000000,7.062,7.1604,6.9883,7.0522,67417,0
+JVA.US,D,20121213,000000,6.9538,7.1309,6.8456,6.9243,85688,0
+JVA.US,D,20121214,000000,6.9046,6.9931,6.7374,6.8948,137464,0
+JVA.US,D,20121217,000000,7.2882,7.9964,7.2882,7.7112,1047662,0
+JVA.US,D,20121218,000000,7.7112,7.9472,7.5243,7.6718,338881,0
+JVA.US,D,20121219,000000,7.7308,7.7604,7.3276,7.4259,219659,0
+JVA.US,D,20121220,000000,7.4751,7.6227,7.2292,7.3964,149338,0
+JVA.US,D,20121221,000000,7.1702,7.2685,7.0423,7.0522,64266,0
+JVA.US,D,20121224,000000,7.1407,7.1407,6.944,7.0227,34789,0
+JVA.US,D,20121226,000000,6.9932,7.1505,6.9637,7.0325,50493,0
+JVA.US,D,20121227,000000,7.0522,7.1309,6.885,6.9243,140349,0
+JVA.US,D,20121228,000000,6.9637,7.1309,6.8171,6.9243,112227,0
+JVA.US,D,20121231,000000,6.8948,6.9961,6.8358,6.885,145433,0
+JVA.US,D,20130102,000000,7.0227,7.3374,7.0227,7.2489,270980,0
+JVA.US,D,20130103,000000,7.2784,7.4259,7.2292,7.2784,146496,0
+JVA.US,D,20130104,000000,7.3276,7.3768,7.1309,7.2686,113826,0
+JVA.US,D,20130107,000000,7.2784,7.5735,7.2784,7.4456,119624,0
+JVA.US,D,20130108,000000,7.3768,7.4456,7.2784,7.3473,61555,0
+JVA.US,D,20130109,000000,7.3276,7.3669,7.2292,7.2784,68003,0
+JVA.US,D,20130110,000000,7.2981,7.3079,7.0827,7.1899,104857,0
+JVA.US,D,20130111,000000,7.2096,7.3276,7.2096,7.3079,76840,0
+JVA.US,D,20130114,000000,7.2784,7.5538,7.2784,7.4554,167197,0
+JVA.US,D,20130115,000000,7.3768,7.4456,7.2784,7.3374,76160,0
+JVA.US,D,20130116,000000,7.3768,7.7702,7.3437,7.7505,272878,0
+JVA.US,D,20130117,000000,7.8292,8.0554,7.7702,7.8981,294108,0
+JVA.US,D,20130118,000000,7.9177,8.1439,7.8685,8.0456,237875,0
+JVA.US,D,20130122,000000,8.0456,8.3112,7.7899,8.1636,379219,0
+JVA.US,D,20130123,000000,7.9866,8.1636,7.9177,7.9964,131401,0
+JVA.US,D,20130124,000000,8.0849,8.1636,7.8784,8.0161,175358,0
+JVA.US,D,20130125,000000,8.0948,8.6947,8.0062,8.4784,545366,0
+JVA.US,D,20130128,000000,8.0358,8.262,7.4358,7.544,1000264,0
+JVA.US,D,20130129,000000,7.5243,7.7112,7.2292,7.2882,374223,0
+JVA.US,D,20130130,000000,7.2981,7.4456,7.1014,7.1505,259826,0
+JVA.US,D,20130131,000000,7.1505,7.1899,6.826,6.9637,265212,0
+JVA.US,D,20130201,000000,7.0522,7.0522,6.8456,6.9046,184956,0
+JVA.US,D,20130204,000000,7.0521,7.0521,6.885,6.9145,118066,0
+JVA.US,D,20130205,000000,6.944,7.2587,6.9342,7.18,259521,0
+JVA.US,D,20130206,000000,7.2194,7.3768,7.1899,7.3571,214367,0
+JVA.US,D,20130207,000000,7.3768,7.3768,6.9833,7.1407,159441,0
+JVA.US,D,20130208,000000,7.18,7.18,7.0423,7.0719,82883,0
+JVA.US,D,20130211,000000,7.121,7.1407,6.9538,6.9735,63236,0
+JVA.US,D,20130212,000000,7.062,7.1014,6.9833,7.0719,76431,0
+JVA.US,D,20130213,000000,7.0915,7.1604,7.0719,7.1014,59192,0
+JVA.US,D,20130214,000000,7.1014,7.1309,7.0325,7.0719,75182,0
+JVA.US,D,20130215,000000,7.121,7.1407,7.0817,7.1407,79252,0
+JVA.US,D,20130219,000000,7.2489,7.2489,7.121,7.2096,127999,0
+JVA.US,D,20130220,000000,7.18,7.5243,7.1604,7.3669,490002,0
+JVA.US,D,20130221,000000,7.3079,7.3177,7.1309,7.1899,120781,0
+JVA.US,D,20130222,000000,7.3768,7.3768,7.1899,7.3374,78384,0
+JVA.US,D,20130225,000000,7.3768,7.3768,7.2489,7.2489,80014,0
+JVA.US,D,20130226,000000,7.2784,7.3177,7.1112,7.2391,97570,0
+JVA.US,D,20130227,000000,7.2096,7.2587,7.121,7.2292,81507,0
+JVA.US,D,20130228,000000,7.2292,7.2784,7.18,7.1997,60190,0
+JVA.US,D,20130301,000000,7.18,7.2686,7.0423,7.1505,61125,0
+JVA.US,D,20130304,000000,7.1997,7.2096,7.0817,7.1112,51124,0
+JVA.US,D,20130305,000000,7.1014,7.1996,7.0423,7.062,83977,0
+JVA.US,D,20130306,000000,7.0719,7.18,7.0719,7.1702,60407,0
+JVA.US,D,20130307,000000,7.2096,7.2784,7.1417,7.2194,69446,0
+JVA.US,D,20130308,000000,7.2391,7.2587,7.0915,7.1604,63338,0
+JVA.US,D,20130311,000000,7.1899,7.2587,7.1408,7.2292,38775,0
+JVA.US,D,20130312,000000,7.18,7.239,7.18,7.2096,30548,0
+JVA.US,D,20130313,000000,7.1899,7.2292,7.1604,7.18,37313,0
+JVA.US,D,20130314,000000,7.1702,7.2686,7.1702,7.1751,79374,0
+JVA.US,D,20130315,000000,7.18,7.6522,7.18,7.5931,455307,0
+JVA.US,D,20130318,000000,7.062,7.062,6.8358,6.9145,561343,0
+JVA.US,D,20130319,000000,6.9538,7.0619,6.8358,6.8555,219679,0
+JVA.US,D,20130320,000000,6.9734,6.9734,6.5604,6.5899,290123,0
+JVA.US,D,20130321,000000,6.6096,6.7275,6.4915,6.5514,108644,0
+JVA.US,D,20130322,000000,6.5899,6.7866,6.5407,6.6883,124796,0
+JVA.US,D,20130325,000000,6.7768,6.7866,6.6391,6.6489,60232,0
+JVA.US,D,20130326,000000,6.6588,6.6805,6.5407,6.5801,54010,0
+JVA.US,D,20130327,000000,6.5506,6.6488,6.4817,6.5604,39585,0
+JVA.US,D,20130328,000000,6.5407,6.6883,6.5407,6.6784,48303,0
+JVA.US,D,20130401,000000,6.6391,6.7866,6.5899,6.7669,49525,0
+JVA.US,D,20130402,000000,6.7866,6.7866,6.5702,6.5707,53238,0
+JVA.US,D,20130403,000000,6.5407,6.5899,6.3834,6.4719,121453,0
+JVA.US,D,20130404,000000,6.4325,6.5899,6.2948,6.5407,64552,0
+JVA.US,D,20130405,000000,6.5997,6.5997,6.3932,6.4227,49570,0
+JVA.US,D,20130408,000000,6.3932,6.5112,6.3932,6.4817,19880,0
+JVA.US,D,20130409,000000,6.5407,6.5407,6.3932,6.4129,43647,0
+JVA.US,D,20130410,000000,6.4522,6.4817,6.3253,6.4325,63214,0
+JVA.US,D,20130411,000000,6.462,6.4816,6.3047,6.3834,66284,0
+JVA.US,D,20130412,000000,6.4129,6.5899,6.4031,6.5407,82571,0
+JVA.US,D,20130415,000000,6.5604,6.6588,6.5211,6.5407,92267,0
+JVA.US,D,20130416,000000,6.5506,6.6194,6.4719,6.4719,45731,0
+JVA.US,D,20130417,000000,6.4719,6.4719,6.2653,6.285,76573,0
+JVA.US,D,20130418,000000,6.285,6.344,6.226,6.3047,24905,0
+JVA.US,D,20130419,000000,6.4719,6.5603,6.344,6.3538,37478,0
+JVA.US,D,20130422,000000,6.344,6.4817,6.344,6.4129,23013,0
+JVA.US,D,20130423,000000,6.462,6.4847,6.344,6.3834,47847,0
+JVA.US,D,20130424,000000,6.4325,6.4817,6.3145,6.4325,62293,0
+JVA.US,D,20130425,000000,6.4522,6.5693,6.3932,6.4817,70010,0
+JVA.US,D,20130426,000000,6.5112,6.6096,6.4915,6.5407,45664,0
+JVA.US,D,20130429,000000,6.5899,6.6784,6.463,6.6194,29751,0
+JVA.US,D,20130430,000000,6.6489,6.7374,6.6194,6.6686,53237,0
+JVA.US,D,20130501,000000,6.6194,6.6955,6.4915,6.5899,22966,0
+JVA.US,D,20130502,000000,6.5702,6.6883,6.5112,6.6784,39514,0
+JVA.US,D,20130503,000000,6.7669,6.8358,6.6981,6.7669,78376,0
+JVA.US,D,20130506,000000,6.7866,6.9538,6.6391,6.8161,87067,0
+JVA.US,D,20130507,000000,6.8456,6.8555,6.6401,6.6686,50158,0
+JVA.US,D,20130508,000000,6.6883,6.8063,6.6391,6.7276,82239,0
+JVA.US,D,20130509,000000,6.8948,7.0423,6.8073,6.9046,278176,0
+JVA.US,D,20130510,000000,6.8653,6.9243,6.7866,6.8751,78259,0
+JVA.US,D,20130513,000000,6.8063,6.9439,6.7374,6.7669,75474,0
+JVA.US,D,20130514,000000,6.8161,6.9637,6.7966,6.8751,87690,0
+JVA.US,D,20130515,000000,6.9046,6.9735,6.767,6.8456,83957,0
+JVA.US,D,20130516,000000,6.7965,6.9341,6.6883,6.7571,75716,0
+JVA.US,D,20130517,000000,6.8456,6.885,6.6981,6.826,73832,0
+JVA.US,D,20130520,000000,6.8161,7.1309,6.7374,7.0915,174408,0
+JVA.US,D,20130521,000000,7.0915,7.3768,6.9046,7.2784,176335,0
+JVA.US,D,20130522,000000,7.3374,7.4063,6.9832,7.062,170240,0
+JVA.US,D,20130523,000000,6.9538,7.0719,6.8555,7.0325,72927,0
+JVA.US,D,20130524,000000,7.0423,7.1309,6.944,6.9833,62236,0
+JVA.US,D,20130528,000000,7.0128,7.0227,6.885,6.9637,75468,0
+JVA.US,D,20130529,000000,6.9833,7.011,6.8948,6.9243,27503,0
+JVA.US,D,20130530,000000,6.9342,7.0816,6.9146,7.003,50315,0
+JVA.US,D,20130531,000000,7.0423,7.062,6.885,6.885,78175,0
+JVA.US,D,20130603,000000,6.9145,6.9145,6.7276,6.826,61979,0
+JVA.US,D,20130604,000000,6.7965,6.8948,6.7768,6.7965,34937,0
+JVA.US,D,20130605,000000,6.7965,6.8826,6.7374,6.7669,31793,0
+JVA.US,D,20130606,000000,6.8161,6.8619,6.7669,6.8161,40798,0
+JVA.US,D,20130607,000000,6.8063,6.8751,6.6981,6.8161,57456,0
+JVA.US,D,20130610,000000,6.8456,6.9833,6.8171,6.9735,69437,0
+JVA.US,D,20130611,000000,6.8842,7.0325,6.8842,7.0128,47531,0
+JVA.US,D,20130612,000000,7.0325,7.0325,6.8073,6.944,31703,0
+JVA.US,D,20130613,000000,6.6588,6.6686,6.226,6.3538,428744,0
+JVA.US,D,20130614,000000,6.2948,6.344,6.1966,6.2653,88078,0
+JVA.US,D,20130617,000000,6.2653,6.2653,5.9998,6.0785,173113,0
+JVA.US,D,20130618,000000,6.0391,6.0784,5.8621,5.9703,98262,0
+JVA.US,D,20130619,000000,5.9998,6.1965,5.9211,6.1276,83896,0
+JVA.US,D,20130620,000000,5.9703,6.1473,5.9605,6.0096,35003,0
+JVA.US,D,20130621,000000,5.9801,5.9899,5.9014,5.9899,44742,0
+JVA.US,D,20130624,000000,5.9604,5.9604,5.7145,5.7244,97567,0
+JVA.US,D,20130625,000000,5.7834,5.8817,5.7549,5.8719,54531,0
+JVA.US,D,20130626,000000,5.8719,5.9505,5.7735,5.8031,26391,0
+JVA.US,D,20130627,000000,5.7932,5.9309,5.7932,5.9014,21040,0
+JVA.US,D,20130628,000000,5.9211,5.9211,5.8522,5.9112,37331,0
+JVA.US,D,20130701,000000,5.9014,5.9998,5.8424,5.9604,52500,0
+JVA.US,D,20130702,000000,5.9998,6.1768,5.9604,6.1375,23705,0
+JVA.US,D,20130703,000000,6.1276,6.1276,5.9899,6.0391,10643,0
+JVA.US,D,20130705,000000,6.0785,6.2319,6.0687,6.2162,27892,0
+JVA.US,D,20130708,000000,6.2457,6.2457,5.9506,5.9801,52387,0
+JVA.US,D,20130709,000000,5.9506,6.2162,5.9506,6.1178,40033,0
+JVA.US,D,20130710,000000,6.1689,6.2063,6.0303,6.0785,26551,0
+JVA.US,D,20130711,000000,6.1768,6.1768,6.0391,6.0883,27178,0
+JVA.US,D,20130712,000000,6.0303,6.098,6.0096,6.0194,23879,0
+JVA.US,D,20130715,000000,6.0194,6.1453,6.0194,6.108,24538,0
+JVA.US,D,20130716,000000,6.1473,6.1571,6.0391,6.1178,42858,0
+JVA.US,D,20130717,000000,6.167,6.1965,6.0293,6.1719,32594,0
+JVA.US,D,20130718,000000,6.1768,6.2162,6.1571,6.2063,63404,0
+JVA.US,D,20130719,000000,6.226,6.5899,6.226,6.5014,198247,0
+JVA.US,D,20130722,000000,6.5506,6.7473,6.5506,6.6883,87720,0
+JVA.US,D,20130723,000000,6.6588,6.7866,6.5687,6.7669,81261,0
+JVA.US,D,20130724,000000,6.7866,6.8456,6.5899,6.6391,74526,0
+JVA.US,D,20130725,000000,6.5899,6.7473,6.5899,6.6883,33896,0
+JVA.US,D,20130726,000000,6.6883,6.7374,6.5734,6.6883,16839,0
+JVA.US,D,20130729,000000,6.6489,6.6883,6.5997,6.6686,28110,0
+JVA.US,D,20130730,000000,6.6981,6.7866,6.6145,6.7276,54589,0
+JVA.US,D,20130731,000000,6.7866,6.7866,6.6489,6.7079,44980,0
+JVA.US,D,20130801,000000,6.7178,6.757,6.5407,6.5801,72288,0
+JVA.US,D,20130802,000000,6.6391,6.6783,6.5899,6.5899,49865,0
+JVA.US,D,20130805,000000,6.6391,6.6391,6.4424,6.462,68866,0
+JVA.US,D,20130806,000000,6.3932,6.4915,6.344,6.4129,38965,0
+JVA.US,D,20130807,000000,6.4817,6.4915,6.2358,6.2948,46646,0
+JVA.US,D,20130808,000000,6.3047,6.344,6.1179,6.3243,53946,0
+JVA.US,D,20130809,000000,6.3243,6.4424,6.3243,6.344,31881,0
+JVA.US,D,20130812,000000,6.3342,6.4719,6.3342,6.4719,22080,0
+JVA.US,D,20130813,000000,6.5014,6.5211,6.2948,6.4817,65997,0
+JVA.US,D,20130814,000000,6.5112,6.5112,6.3932,6.4325,26264,0
+JVA.US,D,20130815,000000,6.4619,6.4619,6.3047,6.3342,45890,0
+JVA.US,D,20130816,000000,6.3145,6.3932,6.2653,6.3484,24481,0
+JVA.US,D,20130819,000000,6.3735,6.3735,6.2073,6.2457,45228,0
+JVA.US,D,20130820,000000,6.2063,6.3932,6.2063,6.285,46908,0
+JVA.US,D,20130821,000000,6.2948,6.3538,6.2162,6.2162,40930,0
+JVA.US,D,20130822,000000,6.2358,6.285,6.1473,6.2162,17327,0
+JVA.US,D,20130823,000000,6.2162,6.2555,6.1866,6.1866,32899,0
+JVA.US,D,20130826,000000,6.1866,6.3235,6.1474,6.1866,70419,0
+JVA.US,D,20130827,000000,6.1473,6.226,5.9506,5.9801,74827,0
+JVA.US,D,20130828,000000,5.9899,6.0389,5.9506,5.9506,58875,0
+JVA.US,D,20130829,000000,5.9506,6.0883,5.9506,6.0686,72526,0
+JVA.US,D,20130830,000000,6.0785,6.1178,6.0293,6.0391,20608,0
+JVA.US,D,20130903,000000,6.0981,6.0981,5.9604,5.9703,47254,0
+JVA.US,D,20130904,000000,5.9703,6.0785,5.9506,5.9604,28872,0
+JVA.US,D,20130905,000000,5.9506,6.0686,5.9506,5.9998,26131,0
+JVA.US,D,20130906,000000,5.9998,6.1473,5.9998,6.0588,37428,0
+JVA.US,D,20130909,000000,6.0785,6.4227,6.0785,6.2555,95614,0
+JVA.US,D,20130910,000000,6.2948,6.344,6.2358,6.2555,39455,0
+JVA.US,D,20130911,000000,6.2358,6.2358,5.9712,6.0096,126357,0
+JVA.US,D,20130912,000000,6.0785,6.1276,6.0423,6.0588,47418,0
+JVA.US,D,20130913,000000,6.0194,6.0686,5.9703,5.9998,25289,0
+JVA.US,D,20130916,000000,5.9998,6.108,5.8522,5.8621,73263,0
+JVA.US,D,20130917,000000,5.8817,5.9899,5.8817,5.9112,79029,0
+JVA.US,D,20130918,000000,5.9014,5.9703,5.9014,5.9506,39435,0
+JVA.US,D,20130919,000000,5.9604,5.9703,5.9112,5.9211,57915,0
+JVA.US,D,20130920,000000,5.9014,5.9506,5.7145,5.7244,86606,0
+JVA.US,D,20130923,000000,5.7145,5.8817,5.7145,5.7834,106569,0
+JVA.US,D,20130924,000000,5.8326,5.9014,5.7932,5.8916,61568,0
+JVA.US,D,20130925,000000,5.9014,5.9014,5.7932,5.8326,55105,0
+JVA.US,D,20130926,000000,5.8817,5.8817,5.7539,5.7539,35686,0
+JVA.US,D,20130927,000000,5.7145,5.8129,5.7047,5.7735,69644,0
+JVA.US,D,20130930,000000,5.7539,5.8719,5.744,5.744,47480,0
+JVA.US,D,20131001,000000,5.7047,5.8424,5.7047,5.7145,40668,0
+JVA.US,D,20131002,000000,5.7244,5.8227,5.7244,5.7735,36579,0
+JVA.US,D,20131003,000000,5.8031,5.8621,5.7539,5.7539,38366,0
+JVA.US,D,20131004,000000,5.7244,5.8326,5.7047,5.744,34525,0
+JVA.US,D,20131007,000000,5.6555,5.8031,5.6555,5.7637,30131,0
+JVA.US,D,20131008,000000,5.7244,5.7834,5.4096,5.449,107771,0
+JVA.US,D,20131009,000000,5.4293,5.4686,5.3113,5.3211,54394,0
+JVA.US,D,20131010,000000,5.3408,5.449,5.3211,5.3408,48700,0
+JVA.US,D,20131011,000000,5.3408,5.4981,5.3211,5.4883,38940,0
+JVA.US,D,20131014,000000,5.4588,5.6555,5.4588,5.5867,63951,0
+JVA.US,D,20131015,000000,5.6162,5.744,5.5277,5.5867,42092,0
+JVA.US,D,20131016,000000,5.5867,5.6063,5.4981,5.5375,55817,0
+JVA.US,D,20131017,000000,5.6063,5.6555,5.5572,5.6162,39042,0
+JVA.US,D,20131018,000000,5.6752,5.6949,5.567,5.5965,41975,0
+JVA.US,D,20131021,000000,5.5965,5.685,5.5572,5.6358,40058,0
+JVA.US,D,20131022,000000,5.6358,5.6358,5.4588,5.4686,83727,0
+JVA.US,D,20131023,000000,5.449,5.5867,5.449,5.5277,31823,0
+JVA.US,D,20131024,000000,5.5473,5.5473,5.4509,5.4785,23952,0
+JVA.US,D,20131025,000000,5.4686,5.4883,5.39,5.3998,65069,0
+JVA.US,D,20131028,000000,5.4096,5.4096,5.3604,5.3703,36093,0
+JVA.US,D,20131029,000000,5.3998,5.4686,5.3604,5.3604,38330,0
+JVA.US,D,20131030,000000,5.39,5.4293,5.2326,5.2916,38533,0
+JVA.US,D,20131031,000000,5.3014,5.3998,5.2326,5.2523,50183,0
+JVA.US,D,20131101,000000,5.2818,5.2818,5.0654,5.1047,112041,0
+JVA.US,D,20131104,000000,5.1047,5.1047,4.9473,4.9572,87335,0
+JVA.US,D,20131105,000000,4.967,5.1539,4.9473,5.1244,71271,0
+JVA.US,D,20131106,000000,5.1637,5.1637,5.0752,5.1047,33771,0
+JVA.US,D,20131107,000000,5.1244,5.1441,4.9867,4.9867,36429,0
+JVA.US,D,20131108,000000,4.9572,5.1342,4.9473,5.0457,32535,0
+JVA.US,D,20131111,000000,5.0752,5.1146,4.967,5.0162,20842,0
+JVA.US,D,20131112,000000,5.0064,5.0654,4.9867,5.0064,45040,0
+JVA.US,D,20131113,000000,4.9867,5.0457,4.967,5.0457,28061,0
+JVA.US,D,20131114,000000,5.0162,5.1136,4.9867,4.9867,32662,0
+JVA.US,D,20131115,000000,5.0359,5.1146,5.026,5.085,18606,0
+JVA.US,D,20131118,000000,5.1047,5.1146,4.9965,5.0064,58766,0
+JVA.US,D,20131119,000000,5.0359,5.1146,4.9965,4.9965,95062,0
+JVA.US,D,20131120,000000,5.0162,5.0949,4.9965,4.9965,30211,0
+JVA.US,D,20131121,000000,5.0359,5.1146,5.026,5.026,46870,0
+JVA.US,D,20131122,000000,5.0654,5.1146,5.026,5.026,51649,0
+JVA.US,D,20131125,000000,5.026,5.1047,4.8293,4.8982,92927,0
+JVA.US,D,20131126,000000,4.8982,4.9178,4.7703,4.79,105026,0
+JVA.US,D,20131127,000000,4.79,4.9178,4.7825,4.8539,39685,0
+JVA.US,D,20131129,000000,4.8588,4.9178,4.8195,4.8883,20096,0
+JVA.US,D,20131202,000000,4.9178,4.9178,4.8195,4.8785,56122,0
+JVA.US,D,20131203,000000,4.8883,4.9178,4.8588,4.8883,42397,0
+JVA.US,D,20131204,000000,4.9178,4.9178,4.8588,4.8736,23715,0
+JVA.US,D,20131205,000000,4.8785,4.9178,4.8392,4.8392,31213,0
+JVA.US,D,20131206,000000,4.908,4.9178,4.8195,4.8293,40262,0
+JVA.US,D,20131209,000000,4.8687,4.8982,4.7703,4.7703,42803,0
+JVA.US,D,20131210,000000,4.7703,4.8096,4.5834,4.5933,79811,0
+JVA.US,D,20131211,000000,4.6031,4.6129,4.4261,4.4359,128003,0
+JVA.US,D,20131212,000000,4.4851,4.7605,4.4261,4.7113,155759,0
+JVA.US,D,20131213,000000,4.7113,4.9178,4.7015,4.849,130748,0
+JVA.US,D,20131216,000000,4.8293,5.0162,4.8293,4.9572,111838,0
+JVA.US,D,20131217,000000,4.9867,5.1637,4.8982,5.1146,109499,0
+JVA.US,D,20131218,000000,5.1637,5.1736,5.1146,5.1441,51467,0
+JVA.US,D,20131219,000000,5.1244,5.1637,4.9277,4.9473,37313,0
+JVA.US,D,20131220,000000,4.9178,5.0359,4.9178,4.9277,66188,0
+JVA.US,D,20131223,000000,4.8982,5.1637,4.8293,5.1146,77473,0
+JVA.US,D,20131224,000000,5.0752,5.2326,4.9965,5.1244,37196,0
+JVA.US,D,20131226,000000,5.1441,5.1736,4.967,5.1736,42397,0
+JVA.US,D,20131227,000000,5.2031,5.2326,5.0949,5.1834,55187,0
+JVA.US,D,20131230,000000,5.2227,5.3211,5.1244,5.1244,115639,0
+JVA.US,D,20131231,000000,5.0949,5.1431,4.9871,5.0064,156140,0
+JVA.US,D,20140102,000000,5.0359,5.2129,5.0162,5.2031,73234,0
+JVA.US,D,20140103,000000,5.2227,5.2326,4.9769,5.0162,49312,0
+JVA.US,D,20140106,000000,5.0457,5.2129,5.0162,5.1342,48700,0
+JVA.US,D,20140107,000000,5.2031,5.4785,4.9178,5.0162,172840,0
+JVA.US,D,20140108,000000,5.1736,5.1834,4.8687,4.9277,102077,0
+JVA.US,D,20140109,000000,4.9867,5.1146,4.8687,5.0162,45548,0
+JVA.US,D,20140110,000000,5.0457,5.0457,4.9178,5.0064,44735,0
+JVA.US,D,20140113,000000,5.026,5.1047,4.9769,5.085,42905,0
+JVA.US,D,20140114,000000,5.1146,5.1146,5.0162,5.0457,29281,0
+JVA.US,D,20140115,000000,5.085,5.085,4.967,5.0654,31328,0
+JVA.US,D,20140116,000000,5.1047,5.1146,4.9965,5.1146,32230,0
+JVA.US,D,20140117,000000,5.1047,5.3703,5.0752,5.1932,120175,0
+JVA.US,D,20140121,000000,5.2326,5.2719,5.1539,5.2326,47582,0
+JVA.US,D,20140122,000000,5.2621,5.2719,5.2129,5.2621,25422,0
+JVA.US,D,20140123,000000,5.2424,5.2621,5.1637,5.1932,27170,0
+JVA.US,D,20140124,000000,5.1637,5.1834,4.849,4.967,120988,0
+JVA.US,D,20140127,000000,4.9867,4.9868,4.8687,4.8883,36746,0
+JVA.US,D,20140128,000000,4.8687,4.9178,4.7408,4.7605,83777,0
+JVA.US,D,20140129,000000,4.7408,4.9178,4.7408,4.8785,45243,0
+JVA.US,D,20140130,000000,4.9178,4.9178,4.7703,4.8687,52622,0
+JVA.US,D,20140131,000000,4.7998,5.0162,4.7998,5.0064,47175,0
+JVA.US,D,20140203,000000,4.8785,5.026,4.8785,4.9769,86976,0
+JVA.US,D,20140204,000000,4.9277,5.4096,4.9277,5.3604,172176,0
+JVA.US,D,20140205,000000,5.4096,5.8719,5.3309,5.8227,306803,0
+JVA.US,D,20140206,000000,6.167,6.3342,5.6654,5.7342,452447,0
+JVA.US,D,20140207,000000,5.7244,5.7932,5.4195,5.6457,143559,0
+JVA.US,D,20140210,000000,5.6457,5.7421,5.508,5.5277,91349,0
+JVA.US,D,20140211,000000,5.5572,5.8817,5.5572,5.8424,95250,0
+JVA.US,D,20140212,000000,5.8621,5.8719,5.685,5.7834,49886,0
+JVA.US,D,20140213,000000,5.7834,6.1168,5.7391,5.9309,201021,0
+JVA.US,D,20140214,000000,5.9899,5.9899,5.7637,5.9309,67826,0
+JVA.US,D,20140218,000000,5.9506,6.2653,5.9506,6.0981,218382,0
+JVA.US,D,20140219,000000,6.1473,6.3243,5.9703,6.2555,296784,0
+JVA.US,D,20140220,000000,6.2947,6.324,6.0981,6.1768,73307,0
+JVA.US,D,20140221,000000,6.2358,6.2457,6.0194,6.1571,79104,0
+JVA.US,D,20140224,000000,6.1375,6.3981,6.1375,6.3637,187432,0
+JVA.US,D,20140225,000000,6.344,6.3932,6.167,6.2162,111743,0
+JVA.US,D,20140226,000000,6.2358,6.4227,5.9506,6.0981,129324,0
+JVA.US,D,20140227,000000,6.1473,6.2457,6.0194,6.1325,47339,0
+JVA.US,D,20140228,000000,6.1768,6.2358,6.0293,6.0293,59068,0
+JVA.US,D,20140303,000000,5.9604,6.2653,5.9112,6.167,157227,0
+JVA.US,D,20140304,000000,6.1473,6.3834,6.0588,6.108,174596,0
+JVA.US,D,20140305,000000,6.1473,6.2948,6.0588,6.2358,122521,0
+JVA.US,D,20140306,000000,6.285,6.3932,6.108,6.2063,186943,0
+JVA.US,D,20140307,000000,6.2948,6.2948,6.167,6.1965,57680,0
+JVA.US,D,20140310,000000,6.2457,6.7178,6.1866,6.5211,254612,0
+JVA.US,D,20140311,000000,6.6292,6.6292,6.2949,6.462,91804,0
+JVA.US,D,20140312,000000,6.5014,6.7866,6.3834,6.6391,191078,0
+JVA.US,D,20140313,000000,6.7177,6.7371,6.5407,6.5506,96784,0
+JVA.US,D,20140314,000000,7.0325,8.0653,6.9932,7.8587,2946287,0
+JVA.US,D,20140317,000000,7.9374,7.9669,7.4948,7.7013,619615,0
+JVA.US,D,20140318,000000,7.662,8.439,7.6227,8.2915,994105,0
+JVA.US,D,20140319,000000,8.1931,8.3603,7.8194,7.9079,419638,0
+JVA.US,D,20140320,000000,7.9669,8.3112,7.9276,8.2325,272896,0
+JVA.US,D,20140321,000000,8.2915,8.2915,7.7328,7.8981,284930,0
+JVA.US,D,20140324,000000,7.8981,7.8981,7.5538,7.6915,264318,0
+JVA.US,D,20140325,000000,7.7308,7.7987,7.3768,7.4161,226613,0
+JVA.US,D,20140326,000000,7.3669,7.5735,7.1899,7.2292,178025,0
+JVA.US,D,20140327,000000,7.1702,7.4259,7.1397,7.3669,166772,0
+JVA.US,D,20140328,000000,7.3374,7.5735,7.29,7.5046,99998,0
+JVA.US,D,20140331,000000,7.4751,7.5538,7.2785,7.4948,125431,0
+JVA.US,D,20140401,000000,7.5046,7.661,7.3964,7.4358,79962,0
+JVA.US,D,20140402,000000,7.5145,7.5711,7.3276,7.4456,58991,0
+JVA.US,D,20140403,000000,7.3571,7.6127,7.3571,7.5292,68533,0
+JVA.US,D,20140404,000000,7.6227,7.6227,7.2292,7.4358,166597,0
+JVA.US,D,20140407,000000,7.4358,7.6423,7.2391,7.3964,120712,0
+JVA.US,D,20140408,000000,7.3768,8.2128,7.3768,8.1046,520725,0
+JVA.US,D,20140409,000000,8.1636,8.2521,7.7997,7.9866,354293,0
+JVA.US,D,20140410,000000,8.0161,8.0691,7.5243,7.662,310305,0
+JVA.US,D,20140411,000000,7.5931,7.7013,7.4259,7.5145,148823,0
+JVA.US,D,20140414,000000,7.5735,7.6817,7.1407,7.1997,297849,0
+JVA.US,D,20140415,000000,7.1899,7.3374,6.6096,6.7473,540535,0
+JVA.US,D,20140416,000000,6.7965,6.8849,6.5309,6.7866,265365,0
+JVA.US,D,20140417,000000,6.7866,6.9145,6.5702,6.8161,151023,0
+JVA.US,D,20140421,000000,6.8948,6.9833,6.7375,6.8456,103696,0
+JVA.US,D,20140422,000000,6.9342,7.2386,6.9342,7.1702,215592,0
+JVA.US,D,20140423,000000,7.1899,7.5341,7.0325,7.4112,247645,0
+JVA.US,D,20140424,000000,7.4358,7.5145,7.18,7.3079,106387,0
+JVA.US,D,20140425,000000,7.2096,7.3066,7.0227,7.1702,96457,0
+JVA.US,D,20140428,000000,7.1702,7.2784,6.944,7.0719,79686,0
+JVA.US,D,20140429,000000,7.1014,7.2784,7.0326,7.1604,121766,0
+JVA.US,D,20140430,000000,7.1014,7.1397,6.9342,7.0423,87900,0
+JVA.US,D,20140501,000000,7.0128,7.2184,6.944,7.18,64175,0
+JVA.US,D,20140502,000000,7.2391,7.4948,7.1604,7.3177,185330,0
+JVA.US,D,20140505,000000,7.2882,7.4751,7.2223,7.3669,82628,0
+JVA.US,D,20140506,000000,7.3177,7.485,7.2292,7.3079,73400,0
+JVA.US,D,20140507,000000,7.3669,7.4948,7.1309,7.2391,70522,0
+JVA.US,D,20140508,000000,7.2686,7.2873,7.0325,7.1309,80341,0
+JVA.US,D,20140509,000000,7.0522,7.1604,6.7473,6.7866,284223,0
+JVA.US,D,20140512,000000,6.7866,7.0325,6.7374,6.8063,138960,0
+JVA.US,D,20140513,000000,6.8358,7.1308,6.8358,7.1112,96742,0
+JVA.US,D,20140514,000000,7.1309,7.1309,6.9046,6.9833,77941,0
+JVA.US,D,20140515,000000,6.9637,7.1112,6.7473,7.0325,65515,0
+JVA.US,D,20140516,000000,7.003,7.1309,6.9047,7.0915,58578,0
+JVA.US,D,20140519,000000,7.1309,7.2391,7.003,7.0817,77047,0
+JVA.US,D,20140520,000000,7.1663,7.2182,6.9046,7.1309,53170,0
+JVA.US,D,20140521,000000,7.1014,7.2587,7.0325,7.18,66835,0
+JVA.US,D,20140522,000000,7.1407,7.524,7.0817,7.4751,155042,0
+JVA.US,D,20140523,000000,7.5243,7.8587,7.4653,7.7505,162907,0
+JVA.US,D,20140527,000000,7.6817,8.0554,7.6325,7.78,212690,0
+JVA.US,D,20140528,000000,7.8194,7.8194,7.5833,7.6718,41497,0
+JVA.US,D,20140529,000000,7.721,7.8489,7.3866,7.5046,107666,0
+JVA.US,D,20140530,000000,7.5735,7.5735,7.4063,7.4554,66434,0
+JVA.US,D,20140602,000000,7.4358,7.6522,7.3276,7.4948,49914,0
+JVA.US,D,20140603,000000,7.3768,7.4653,7.2007,7.4161,77014,0
+JVA.US,D,20140604,000000,7.3768,7.7407,7.3768,7.7013,91893,0
+JVA.US,D,20140605,000000,7.7505,7.7899,7.485,7.5341,63320,0
+JVA.US,D,20140606,000000,7.544,7.7997,7.5341,7.7702,65465,0
+JVA.US,D,20140609,000000,7.8095,7.8685,7.5931,7.662,65694,0
+JVA.US,D,20140610,000000,7.7702,7.8194,6.9637,7.1899,543328,0
+JVA.US,D,20140611,000000,7.1309,7.1309,6.9942,7.121,62328,0
+JVA.US,D,20140612,000000,7.0423,7.1899,7.0031,7.121,47924,0
+JVA.US,D,20140613,000000,7.0817,7.0817,6.885,6.9833,65718,0
+JVA.US,D,20140616,000000,6.8948,6.9932,6.4424,6.8063,152882,0
+JVA.US,D,20140617,000000,6.7669,6.9046,6.5801,6.8555,133752,0
+JVA.US,D,20140618,000000,6.8653,6.8751,6.7571,6.8161,63393,0
+JVA.US,D,20140619,000000,6.7276,6.8751,6.6588,6.7768,87045,0
+JVA.US,D,20140620,000000,6.7768,6.9832,6.7374,6.9342,73152,0
+JVA.US,D,20140623,000000,6.9342,6.9342,6.7679,6.8456,28403,0
+JVA.US,D,20140624,000000,6.8456,6.9145,6.7375,6.7768,33699,0
+JVA.US,D,20140625,000000,6.8063,6.885,6.6883,6.7866,43981,0
+JVA.US,D,20140626,000000,6.8456,6.8653,6.7179,6.8456,26765,0
+JVA.US,D,20140627,000000,6.8456,6.885,6.7571,6.885,21687,0
+JVA.US,D,20140630,000000,6.9833,7.18,6.885,6.944,58950,0
+JVA.US,D,20140701,000000,6.9833,7.0128,6.8161,6.8751,47251,0
+JVA.US,D,20140702,000000,6.944,6.9538,6.7866,6.8751,31823,0
+JVA.US,D,20140703,000000,6.8456,6.885,6.7669,6.885,82931,0
+JVA.US,D,20140707,000000,6.885,6.885,6.6686,6.7571,68727,0
+JVA.US,D,20140708,000000,6.7866,6.7866,6.5702,6.6391,73604,0
+JVA.US,D,20140709,000000,6.6194,6.8161,6.5899,6.6883,60944,0
+JVA.US,D,20140710,000000,6.6292,6.7866,6.5702,6.6292,55379,0
+JVA.US,D,20140711,000000,6.6784,6.7473,6.5024,6.5801,79298,0
+JVA.US,D,20140714,000000,6.5997,6.7276,6.4915,6.5604,67351,0
+JVA.US,D,20140715,000000,6.5506,6.7079,6.5506,6.5997,45769,0
+JVA.US,D,20140716,000000,6.6489,6.6981,6.5014,6.5407,44770,0
+JVA.US,D,20140717,000000,6.4915,6.5506,5.7735,6.0686,374514,0
+JVA.US,D,20140718,000000,6.0686,6.3242,6.0686,6.2948,74765,0
+JVA.US,D,20140721,000000,6.2653,6.3735,5.9856,6.1473,42880,0
+JVA.US,D,20140722,000000,6.2457,6.2555,6.0785,6.1621,67223,0
+JVA.US,D,20140723,000000,6.1571,6.285,6.0981,6.1473,24439,0
+JVA.US,D,20140724,000000,6.1965,6.2948,6.0981,6.2112,49156,0
+JVA.US,D,20140725,000000,6.226,6.2457,6.0981,6.1276,65134,0
+JVA.US,D,20140728,000000,6.1178,6.1375,6.0298,6.0883,26348,0
+JVA.US,D,20140729,000000,6.1276,6.226,6.0883,6.1965,26822,0
+JVA.US,D,20140730,000000,6.285,6.285,6.1276,6.226,50618,0
+JVA.US,D,20140731,000000,6.1866,6.2162,6.0489,6.1473,19226,0
+JVA.US,D,20140801,000000,6.1669,6.167,6.0981,6.1263,34560,0
+JVA.US,D,20140804,000000,6.1178,6.1473,6.0489,6.0883,17929,0
+JVA.US,D,20140805,000000,6.0588,6.0588,5.7244,5.8383,92182,0
+JVA.US,D,20140806,000000,5.8621,6.0588,5.7637,5.9703,46664,0
+JVA.US,D,20140807,000000,5.8916,5.9801,5.8031,5.9211,43834,0
+JVA.US,D,20140808,000000,5.9309,5.9309,5.8031,5.9014,30014,0
+JVA.US,D,20140811,000000,5.9014,6.1965,5.9014,6.167,28246,0
+JVA.US,D,20140812,000000,6.1178,6.2948,5.9801,6.0785,37942,0
+JVA.US,D,20140813,000000,6.0489,6.0981,5.9309,5.9899,43755,0
+JVA.US,D,20140814,000000,5.9703,6.0981,5.9112,6.0489,56058,0
+JVA.US,D,20140815,000000,6.0981,6.2948,5.9998,6.1866,81908,0
+JVA.US,D,20140818,000000,6.2162,6.4521,6.2162,6.3834,40291,0
+JVA.US,D,20140819,000000,6.4227,6.4227,6.3234,6.3538,33221,0
+JVA.US,D,20140820,000000,6.2555,6.3831,6.2555,6.285,13572,0
+JVA.US,D,20140821,000000,6.344,6.3833,6.2752,6.2948,10553,0
+JVA.US,D,20140822,000000,6.3145,6.7768,6.2948,6.6883,99401,0
+JVA.US,D,20140825,000000,6.885,6.885,6.5211,6.7374,65299,0
+JVA.US,D,20140826,000000,6.8161,6.8161,6.6292,6.6686,54471,0
+JVA.US,D,20140827,000000,6.7374,6.7866,6.6096,6.7571,44360,0
+JVA.US,D,20140828,000000,6.7079,6.8062,6.5014,6.7571,46940,0
+JVA.US,D,20140829,000000,6.7374,6.8161,6.7178,6.7669,37410,0
+JVA.US,D,20140902,000000,6.7669,7.2391,6.7669,7.1604,169341,0
+JVA.US,D,20140903,000000,7.2194,7.2292,7.0325,7.0817,52535,0
+JVA.US,D,20140904,000000,7.0423,7.2096,6.9843,7.003,36846,0
+JVA.US,D,20140905,000000,7.0423,7.18,6.8948,7.0817,93181,0
+JVA.US,D,20140908,000000,7.0915,7.2282,7.0237,7.0915,38119,0
+JVA.US,D,20140909,000000,7.1112,7.2784,6.7669,7.1014,117783,0
+JVA.US,D,20140910,000000,6.7866,6.8751,6.0391,6.0981,427797,0
+JVA.US,D,20140911,000000,6.1473,6.2211,5.9014,5.9309,198507,0
+JVA.US,D,20140912,000000,5.9998,6.0785,5.8522,5.9899,75165,0
+JVA.US,D,20140915,000000,5.9211,6.0293,5.5178,5.744,227375,0
+JVA.US,D,20140916,000000,5.7047,5.8719,5.6949,5.7932,92375,0
+JVA.US,D,20140917,000000,5.7932,5.9014,5.626,5.8701,73458,0
+JVA.US,D,20140918,000000,5.7932,5.9014,5.7047,5.8808,71217,0
+JVA.US,D,20140919,000000,5.8227,5.8817,5.744,5.744,46159,0
+JVA.US,D,20140922,000000,5.744,5.7539,5.5572,5.6063,79024,0
+JVA.US,D,20140923,000000,5.6063,5.6162,5.4521,5.4686,44899,0
+JVA.US,D,20140924,000000,5.4686,5.5277,5.3113,5.3408,71186,0
+JVA.US,D,20140925,000000,5.2523,5.5336,5.2523,5.4981,58257,0
+JVA.US,D,20140926,000000,5.4686,5.6358,5.4588,5.5572,69983,0
+JVA.US,D,20140929,000000,5.5277,5.5277,5.4096,5.4883,25496,0
+JVA.US,D,20140930,000000,5.5178,5.6161,5.39,5.3998,20211,0
+JVA.US,D,20141001,000000,5.4293,5.4293,5.1736,5.1834,57954,0
+JVA.US,D,20141002,000000,5.1834,5.5965,5.1736,5.5442,95671,0
+JVA.US,D,20141003,000000,5.626,5.626,5.3408,5.4588,59323,0
+JVA.US,D,20141006,000000,5.508,5.9004,5.508,5.6752,202440,0
+JVA.US,D,20141007,000000,5.6654,5.7637,5.4096,5.4785,82558,0
+JVA.US,D,20141008,000000,5.3014,5.6162,5.2032,5.567,46224,0
+JVA.US,D,20141009,000000,5.5768,5.7775,5.3309,5.4195,132764,0
+JVA.US,D,20141010,000000,5.3604,5.6162,5.2621,5.3113,69252,0
+JVA.US,D,20141013,000000,5.3408,5.4588,5.2719,5.39,36504,0
+JVA.US,D,20141014,000000,5.508,5.5081,5.2424,5.2818,53963,0
+JVA.US,D,20141015,000000,5.4293,5.4686,5.1834,5.3604,56802,0
+JVA.US,D,20141016,000000,5.4686,5.8522,5.3113,5.8031,163215,0
+JVA.US,D,20141017,000000,5.8817,5.9014,5.508,5.6162,62215,0
+JVA.US,D,20141020,000000,5.6063,5.7244,5.508,5.5572,32533,0
+JVA.US,D,20141021,000000,5.5473,5.724,5.5473,5.6457,14486,0
+JVA.US,D,20141022,000000,5.6457,5.744,5.5473,5.6358,22978,0
+JVA.US,D,20141023,000000,5.6358,5.6358,5.5769,5.6162,35501,0
+JVA.US,D,20141024,000000,5.6555,5.6555,5.4588,5.4883,26509,0
+JVA.US,D,20141027,000000,5.4903,5.5208,5.4293,5.4391,6304,0
+JVA.US,D,20141028,000000,5.4588,5.6004,5.4588,5.4883,11132,0
+JVA.US,D,20141029,000000,5.4883,5.6063,5.4883,5.5768,15898,0
+JVA.US,D,20141030,000000,5.5867,5.6162,5.5286,5.6162,16517,0
+JVA.US,D,20141031,000000,5.6555,5.6752,5.567,5.626,15347,0
+JVA.US,D,20141103,000000,5.5473,5.685,5.5473,5.6358,21512,0
+JVA.US,D,20141104,000000,5.5768,5.685,5.5424,5.685,9017,0
+JVA.US,D,20141105,000000,5.685,5.744,5.6555,5.685,14811,0
+JVA.US,D,20141106,000000,5.6457,5.685,5.626,5.6457,11191,0
+JVA.US,D,20141107,000000,5.6162,5.685,5.567,5.5867,29480,0
+JVA.US,D,20141110,000000,5.5965,5.6365,5.5178,5.5277,15369,0
+JVA.US,D,20141111,000000,5.5277,5.6358,5.449,5.4883,47111,0
+JVA.US,D,20141112,000000,5.4686,5.5198,5.3604,5.3949,59089,0
+JVA.US,D,20141113,000000,5.4391,5.6063,5.3014,5.3408,41863,0
+JVA.US,D,20141114,000000,5.3113,5.4882,5.2916,5.4293,32474,0
+JVA.US,D,20141117,000000,5.449,5.4685,5.4096,5.4588,18041,0
+JVA.US,D,20141118,000000,5.4588,5.4785,5.3999,5.449,31264,0
+JVA.US,D,20141119,000000,5.449,5.4785,5.3801,5.4391,16374,0
+JVA.US,D,20141120,000000,5.4391,5.4588,5.3703,5.4096,13728,0
+JVA.US,D,20141121,000000,5.3604,5.449,5.3211,5.3703,23695,0
+JVA.US,D,20141124,000000,5.4293,5.5473,5.3703,5.5129,42864,0
+JVA.US,D,20141125,000000,5.4883,5.5965,5.4883,5.5768,32078,0
+JVA.US,D,20141126,000000,5.6063,5.6555,5.508,5.6063,32384,0
+JVA.US,D,20141128,000000,5.6161,5.7539,5.4313,5.6063,19930,0
+JVA.US,D,20141201,000000,5.508,5.744,5.213,5.2621,82781,0
+JVA.US,D,20141202,000000,5.2523,5.39,5.2139,5.3408,22165,0
+JVA.US,D,20141203,000000,5.3014,5.3997,5.2916,5.3309,31867,0
+JVA.US,D,20141204,000000,5.3113,5.4981,5.3113,5.4686,27028,0
+JVA.US,D,20141205,000000,5.4785,5.5432,5.2818,5.3801,33919,0
+JVA.US,D,20141208,000000,5.3211,5.5375,5.2129,5.2719,43631,0
+JVA.US,D,20141209,000000,5.1244,5.39,4.4261,5.1736,100244,0
+JVA.US,D,20141210,000000,5.1637,5.326,5.0083,5.2523,37864,0
+JVA.US,D,20141211,000000,5.2523,5.3604,5.2227,5.3211,23181,0
+JVA.US,D,20141212,000000,5.2326,5.3162,5.2326,5.3014,13450,0
+JVA.US,D,20141215,000000,5.2719,5.2916,5.1146,5.1932,38769,0
+JVA.US,D,20141216,000000,5.1342,5.2719,5.1293,5.1736,34761,0
+JVA.US,D,20141217,000000,4.967,5.2424,4.967,5.0949,82905,0
+JVA.US,D,20141218,000000,5.0555,5.2227,5.0369,5.2129,49573,0
+JVA.US,D,20141219,000000,5.2031,5.3014,5.1588,5.2129,40289,0
+JVA.US,D,20141222,000000,5.1637,5.3506,5.1146,5.1736,53777,0
+JVA.US,D,20141223,000000,5.1146,5.1637,5.0654,5.0654,51130,0
+JVA.US,D,20141224,000000,5.1047,5.1441,5.0654,5.1244,16788,0
+JVA.US,D,20141226,000000,5.1047,5.2523,5.1047,5.1637,33334,0
+JVA.US,D,20141229,000000,5.1637,5.3113,5.1637,5.2326,68706,0
+JVA.US,D,20141230,000000,5.1834,5.2719,5.1342,5.1342,39982,0
+JVA.US,D,20141231,000000,5.1146,5.2125,5.0064,5.0457,78926,0
+JVA.US,D,20150102,000000,5.026,5.1146,4.9424,5.1047,43231,0
+JVA.US,D,20150105,000000,5.0162,5.1146,4.967,5.0752,53248,0
+JVA.US,D,20150106,000000,4.9769,5.1539,4.7703,4.8883,129935,0
+JVA.US,D,20150107,000000,4.8982,4.8982,4.7113,4.8047,78648,0
+JVA.US,D,20150108,000000,4.8195,4.9178,4.7408,4.849,48827,0
+JVA.US,D,20150109,000000,4.8392,4.9473,4.7703,4.7801,74832,0
+JVA.US,D,20150112,000000,4.7998,4.8883,4.7408,4.8195,30715,0
+JVA.US,D,20150113,000000,4.8392,4.9178,4.8195,4.8883,50060,0
+JVA.US,D,20150114,000000,4.8785,4.967,4.8588,4.8785,23183,0
+JVA.US,D,20150115,000000,4.9277,4.967,4.8293,4.8293,57552,0
+JVA.US,D,20150116,000000,4.8687,4.9769,4.8588,4.9769,43261,0
+JVA.US,D,20150120,000000,5.0742,5.4096,4.9965,5.327,113459,0
+JVA.US,D,20150121,000000,5.3014,5.4195,5.2132,5.3998,67806,0
+JVA.US,D,20150122,000000,5.4096,5.508,5.2621,5.5079,63780,0
+JVA.US,D,20150123,000000,6.043,6.0981,5.1637,5.2129,354389,0
+JVA.US,D,20150126,000000,5.3998,5.4686,4.8785,5.1146,128134,0
+JVA.US,D,20150127,000000,5.0555,5.2818,4.9572,5.026,85546,0
+JVA.US,D,20150128,000000,5.1244,5.1244,5.0292,5.0752,24479,0
+JVA.US,D,20150129,000000,5.1023,5.1023,5.026,5.026,29904,0
+JVA.US,D,20150130,000000,5.0162,5.0686,4.9178,4.967,43126,0
+JVA.US,D,20150202,000000,4.9965,5.0259,4.8982,4.9473,39329,0
+JVA.US,D,20150203,000000,4.9178,5.2916,4.9178,5.1047,61336,0
+JVA.US,D,20150204,000000,5.1441,5.1441,5.0457,5.0949,38390,0
+JVA.US,D,20150205,000000,5.1047,5.1147,4.967,5.085,44315,0
+JVA.US,D,20150206,000000,5.0162,5.0654,4.9178,5.026,17239,0
+JVA.US,D,20150209,000000,5.0359,5.0752,4.9277,5.0457,44527,0
+JVA.US,D,20150210,000000,5.0457,5.0752,4.9473,5.0359,55970,0
+JVA.US,D,20150211,000000,4.9965,5.1146,4.9965,4.9965,24638,0
+JVA.US,D,20150212,000000,5.0457,5.0752,4.8982,4.967,59609,0
+JVA.US,D,20150213,000000,4.967,4.9964,4.8883,4.9769,31553,0
+JVA.US,D,20150217,000000,4.967,4.9965,4.9178,4.9473,48298,0
+JVA.US,D,20150218,000000,4.9178,4.9867,4.911,4.9769,29683,0
+JVA.US,D,20150219,000000,5.0064,5.0162,4.9277,5.0064,24871,0
+JVA.US,D,20150220,000000,5.0555,5.0555,4.967,4.967,32054,0
+JVA.US,D,20150223,000000,4.9965,4.9965,4.7899,4.8785,86561,0
+JVA.US,D,20150224,000000,4.9178,4.967,4.8883,4.908,10501,0
+JVA.US,D,20150225,000000,4.8687,4.9375,4.8687,4.8883,15893,0
+JVA.US,D,20150226,000000,4.8293,4.9375,4.8293,4.908,61921,0
+JVA.US,D,20150227,000000,4.9178,5.0161,4.908,4.9503,47838,0
+JVA.US,D,20150302,000000,4.9769,5.0162,4.8588,5.0162,71881,0
+JVA.US,D,20150303,000000,4.9769,5.0162,4.9178,4.9375,44735,0
+JVA.US,D,20150304,000000,4.9473,4.9867,4.9178,4.9769,17996,0
+JVA.US,D,20150305,000000,4.9965,4.9965,4.8982,4.9867,50022,0
+JVA.US,D,20150306,000000,4.9965,5.0949,4.6719,4.8392,199783,0
+JVA.US,D,20150309,000000,4.8195,4.8392,4.3179,4.3769,168163,0
+JVA.US,D,20150310,000000,4.4261,4.5933,4.367,4.5146,71576,0
+JVA.US,D,20150311,000000,4.6228,4.6719,4.5342,4.6326,32636,0
+JVA.US,D,20150312,000000,4.5244,4.7703,4.5146,4.7015,43413,0
+JVA.US,D,20150313,000000,4.7408,4.7605,4.6621,4.731,52564,0
+JVA.US,D,20150316,000000,4.5441,4.6818,4.4457,4.5736,87538,0
+JVA.US,D,20150317,000000,4.6031,4.6031,4.4359,4.4851,64053,0
+JVA.US,D,20150318,000000,4.4851,4.5047,4.4261,4.4654,29383,0
+JVA.US,D,20150319,000000,4.4261,4.6326,4.4261,4.6228,36703,0
+JVA.US,D,20150320,000000,4.6523,4.6719,4.6129,4.6228,33551,0
+JVA.US,D,20150323,000000,4.6129,4.6719,4.6129,4.6621,14742,0
+JVA.US,D,20150324,000000,4.7211,4.9178,4.6719,4.8785,91402,0
+JVA.US,D,20150325,000000,4.8687,4.8982,4.7408,4.7408,44735,0
+JVA.US,D,20150326,000000,4.731,4.7801,4.6621,4.7113,13827,0
+JVA.US,D,20150327,000000,4.6719,4.7113,4.6621,4.6719,4677,0
+JVA.US,D,20150330,000000,4.7113,4.7998,4.6719,4.7506,17894,0
+JVA.US,D,20150331,000000,4.7506,4.8195,4.6527,4.79,9357,0
+JVA.US,D,20150401,000000,4.7211,4.7998,4.6621,4.731,25113,0
+JVA.US,D,20150402,000000,4.7506,5.026,4.7506,4.9769,117125,0
+JVA.US,D,20150406,000000,4.9277,4.9965,4.8687,4.967,33551,0
+JVA.US,D,20150407,000000,4.9375,5.0162,4.9375,4.9572,15132,0
+JVA.US,D,20150408,000000,4.9769,5.0359,4.967,4.967,20537,0
+JVA.US,D,20150409,000000,5.0359,5.1637,5.0359,5.0359,16856,0
+JVA.US,D,20150410,000000,5.0654,5.1047,4.8392,4.8785,62832,0
+JVA.US,D,20150413,000000,4.8883,4.9867,4.8392,4.9277,29891,0
+JVA.US,D,20150414,000000,4.9178,4.9769,4.9178,4.9473,16267,0
+JVA.US,D,20150415,000000,4.9375,4.9867,4.9178,4.967,14882,0
+JVA.US,D,20150416,000000,4.967,4.9867,4.8883,4.8982,19525,0
+JVA.US,D,20150417,000000,4.8785,4.9572,4.8588,4.8785,14336,0
+JVA.US,D,20150420,000000,4.8883,4.9178,4.7408,4.8195,29013,0
+JVA.US,D,20150421,000000,4.786,4.8785,4.786,4.8392,15699,0
+JVA.US,D,20150422,000000,4.8687,4.9178,4.8195,4.8195,11561,0
+JVA.US,D,20150423,000000,4.849,4.908,4.8392,4.8785,6202,0
+JVA.US,D,20150424,000000,4.908,5.0161,4.6228,4.7998,59626,0
+JVA.US,D,20150427,000000,4.7998,4.8588,4.6719,4.7506,24604,0
+JVA.US,D,20150428,000000,4.7506,4.7506,4.7211,4.7408,13902,0
+JVA.US,D,20150429,000000,4.7408,4.8785,4.7408,4.7703,16979,0
+JVA.US,D,20150430,000000,4.8195,4.8687,4.7408,4.7801,15149,0
+JVA.US,D,20150501,000000,4.79,4.8392,4.7506,4.7506,17996,0
+JVA.US,D,20150504,000000,4.7211,4.8588,4.6818,4.6916,33348,0
+JVA.US,D,20150505,000000,4.6719,4.7998,4.6719,4.6916,18606,0
+JVA.US,D,20150506,000000,4.6719,4.7846,4.6326,4.6916,19765,0
+JVA.US,D,20150507,000000,4.6967,4.6997,4.6228,4.6593,15416,0
+JVA.US,D,20150508,000000,4.6621,4.7506,4.6523,4.6621,23994,0
+JVA.US,D,20150511,000000,4.6621,4.7113,4.6228,4.6621,15962,0
+JVA.US,D,20150512,000000,4.6719,4.7211,4.6228,4.7211,10215,0
+JVA.US,D,20150513,000000,4.7703,4.79,4.6621,4.7113,11082,0
+JVA.US,D,20150514,000000,4.7703,4.7998,4.7113,4.7211,10472,0
+JVA.US,D,20150515,000000,4.7408,4.7998,4.6719,4.7605,12630,0
+JVA.US,D,20150518,000000,4.7703,4.8096,4.6818,4.8096,34940,0
+JVA.US,D,20150519,000000,4.8096,4.8195,4.7801,4.8195,38705,0
+JVA.US,D,20150520,000000,4.8392,4.8392,4.7211,4.7801,30705,0
+JVA.US,D,20150521,000000,4.7605,4.7801,4.7211,4.7605,12607,0
+JVA.US,D,20150522,000000,4.7605,4.79,4.6818,4.7408,13014,0
+JVA.US,D,20150526,000000,4.7703,4.8376,4.7492,4.8047,26972,0
+JVA.US,D,20150527,000000,4.8096,4.8588,4.7998,4.7998,13522,0
+JVA.US,D,20150528,000000,4.8392,4.8687,4.7896,4.8392,13283,0
+JVA.US,D,20150529,000000,4.8195,4.8392,4.7408,4.7605,11692,0
+JVA.US,D,20150601,000000,4.731,4.7703,4.7113,4.7506,33181,0
+JVA.US,D,20150602,000000,4.7703,4.7703,4.7113,4.7408,14494,0
+JVA.US,D,20150603,000000,4.7113,4.9178,4.7015,4.8982,73305,0
+JVA.US,D,20150604,000000,4.8883,5.0162,4.8293,4.9473,56224,0
+JVA.US,D,20150605,000000,4.9867,4.9965,4.9473,4.967,17691,0
+JVA.US,D,20150608,000000,4.9277,4.9965,4.8785,4.9867,29586,0
+JVA.US,D,20150609,000000,4.9965,5.0949,4.9326,5.0359,55464,0
+JVA.US,D,20150610,000000,5.0162,5.1636,5.0162,5.026,60976,0
+JVA.US,D,20150611,000000,4.8687,5.1637,4.7211,5.0162,182292,0
+JVA.US,D,20150612,000000,4.9769,5.0654,4.7801,5.0654,79506,0
+JVA.US,D,20150615,000000,4.9965,5.1146,4.9965,5.1047,39957,0
+JVA.US,D,20150616,000000,5.1342,5.1441,5.0654,5.1441,60596,0
+JVA.US,D,20150617,000000,5.1047,5.1539,5.0949,5.1441,24503,0
+JVA.US,D,20150618,000000,5.1146,5.4096,5.1047,5.3801,84590,0
+JVA.US,D,20150619,000000,5.4096,5.4096,5.2916,5.3309,12811,0
+JVA.US,D,20150622,000000,5.3604,5.39,5.2326,5.3703,35991,0
+JVA.US,D,20150623,000000,5.3309,5.3309,5.2424,5.2719,30073,0
+JVA.US,D,20150624,000000,5.2916,5.3506,5.2031,5.2523,28976,0
+JVA.US,D,20150625,000000,5.2326,5.2326,5.0359,5.0555,94757,0
+JVA.US,D,20150626,000000,5.2719,5.2719,4.9965,5.1146,20436,0
+JVA.US,D,20150629,000000,5.0162,5.0654,4.9375,4.967,59986,0
+JVA.US,D,20150630,000000,4.9375,5.1932,4.8982,4.8982,107208,0
+JVA.US,D,20150701,000000,4.9178,5.0555,4.8982,4.9277,36703,0
+JVA.US,D,20150702,000000,4.9178,4.9473,4.8687,4.8785,24604,0
+JVA.US,D,20150706,000000,4.8687,4.8687,4.7211,4.8096,38126,0
+JVA.US,D,20150707,000000,4.8293,4.9178,4.7211,4.8785,39753,0
+JVA.US,D,20150708,000000,4.8687,4.9769,4.79,4.8982,50734,0
+JVA.US,D,20150709,000000,4.9277,5.0064,4.8785,4.8982,20131,0
+JVA.US,D,20150710,000000,4.9473,5.0064,4.9277,4.9375,29586,0
+JVA.US,D,20150713,000000,4.9965,5.0654,4.9277,4.9473,13827,0
+JVA.US,D,20150714,000000,4.9572,4.967,4.9375,4.9375,5107,0
+JVA.US,D,20150715,000000,5.0064,5.0064,4.9277,4.9277,19513,0
+JVA.US,D,20150716,000000,4.9277,4.9867,4.9277,4.9769,25418,0
+JVA.US,D,20150717,000000,4.9867,4.9867,4.9375,4.9375,14336,0
+JVA.US,D,20150720,000000,4.9277,4.9473,4.7703,4.849,74321,0
+JVA.US,D,20150721,000000,4.8195,4.9375,4.8195,4.8392,39652,0
+JVA.US,D,20150722,000000,4.8392,4.9178,4.8096,4.8392,27553,0
+JVA.US,D,20150723,000000,4.8392,4.8392,4.7703,4.8096,20131,0
+JVA.US,D,20150724,000000,4.8392,4.8785,4.7703,4.7998,7524,0
+JVA.US,D,20150727,000000,4.7998,4.8687,4.7211,4.8588,54800,0
+JVA.US,D,20150728,000000,4.8195,4.8195,4.731,4.731,20842,0
+JVA.US,D,20150729,000000,4.7211,4.9178,4.7211,4.8883,27044,0
+JVA.US,D,20150730,000000,4.8883,4.9277,4.8195,4.8785,12099,0
+JVA.US,D,20150731,000000,4.9277,4.9867,4.908,4.9473,17386,0
+JVA.US,D,20150803,000000,4.9769,4.9877,4.9375,4.9375,9578,0
+JVA.US,D,20150804,000000,4.9277,4.9867,4.8687,4.908,12404,0
+JVA.US,D,20150805,000000,4.9572,4.9572,4.8687,4.908,22469,0
+JVA.US,D,20150806,000000,4.8785,4.967,4.8244,4.8687,18772,0
+JVA.US,D,20150807,000000,4.7801,4.8883,4.7408,4.7506,11895,0
+JVA.US,D,20150810,000000,4.908,4.908,4.6523,4.6719,46158,0
+JVA.US,D,20150811,000000,4.6818,4.8392,4.6228,4.6523,17034,0
+JVA.US,D,20150812,000000,4.6129,4.6523,4.5933,4.6228,5389,0
+JVA.US,D,20150813,000000,4.7801,4.7801,4.6228,4.6424,14641,0
+JVA.US,D,20150814,000000,4.7211,4.731,4.6719,4.6916,2948,0
+JVA.US,D,20150817,000000,4.6916,4.6916,4.6523,4.6523,3457,0
+JVA.US,D,20150818,000000,4.6719,4.7211,4.6228,4.6424,13319,0
+JVA.US,D,20150819,000000,4.6916,4.7408,4.6129,4.6621,21249,0
+JVA.US,D,20150820,000000,4.6228,4.7211,4.5736,4.6031,25113,0
+JVA.US,D,20150821,000000,4.5539,4.6621,4.4556,4.4949,30400,0
+JVA.US,D,20150824,000000,4.427,4.4456,4.2785,4.4064,42776,0
+JVA.US,D,20150825,000000,4.4162,4.4457,4.2785,4.2785,21147,0
+JVA.US,D,20150826,000000,4.3965,4.3965,4.2884,4.2982,9659,0
+JVA.US,D,20150827,000000,4.4064,4.6031,4.4064,4.5047,20029,0
+JVA.US,D,20150828,000000,4.4949,4.6916,4.4949,4.5539,13929,0
+JVA.US,D,20150831,000000,4.5933,4.6621,4.5539,4.5736,9455,0
+JVA.US,D,20150901,000000,4.4654,4.6031,4.4654,4.5342,13827,0
+JVA.US,D,20150902,000000,4.5342,4.7015,4.5244,4.6228,22368,0
+JVA.US,D,20150903,000000,4.6031,4.6326,4.5342,4.5736,12912,0
+JVA.US,D,20150904,000000,4.5047,4.731,4.4556,4.4556,15352,0
+JVA.US,D,20150908,000000,4.6326,4.8588,4.5539,4.8096,21961,0
+JVA.US,D,20150909,000000,4.7506,4.8392,4.6719,4.6719,7117,0
+JVA.US,D,20150910,000000,4.5834,4.849,4.5441,4.5834,15231,0
+JVA.US,D,20150911,000000,4.4752,4.7015,4.4261,4.5933,40058,0
+JVA.US,D,20150914,000000,4.5441,4.7506,4.4949,4.5047,34161,0
+JVA.US,D,20150915,000000,4.5047,4.6719,4.0916,4.308,84692,0
+JVA.US,D,20150916,000000,4.2588,4.3572,4.0228,4.2588,51140,0
+JVA.US,D,20150917,000000,4.2588,4.3277,4.1802,4.19,15950,0
+JVA.US,D,20150918,000000,4.19,4.308,4.1802,4.2293,23791,0
+JVA.US,D,20150921,000000,4.2884,4.2884,4.1802,4.1998,12811,0
+JVA.US,D,20150922,000000,4.1802,4.19,4.0326,4.1113,14234,0
+JVA.US,D,20150923,000000,4.1194,4.1654,3.9933,4.0325,19268,0
+JVA.US,D,20150924,000000,4.0523,4.1802,4.013,4.0425,30192,0
+JVA.US,D,20150925,000000,4.0523,4.1703,4.0326,4.0916,24808,0
+JVA.US,D,20150928,000000,4.0326,4.0818,3.8359,3.8359,35370,0
+JVA.US,D,20150929,000000,3.9244,4.072,3.8556,3.8753,40363,0
+JVA.US,D,20150930,000000,3.9343,3.9343,3.7376,3.8458,52564,0
+JVA.US,D,20151001,000000,3.8359,4.0031,3.8359,3.8753,34161,0
+JVA.US,D,20151002,000000,3.6785,3.9048,3.6785,3.8851,59782,0
+JVA.US,D,20151005,000000,3.8654,4.1495,3.8654,4.1015,45967,0
+JVA.US,D,20151006,000000,4.1113,4.3474,3.9835,4.1507,193988,0
+JVA.US,D,20151007,000000,4.1998,4.1998,4.0326,4.0425,42092,0
+JVA.US,D,20151008,000000,4.0818,4.0818,3.9539,3.9835,43820,0
+JVA.US,D,20151009,000000,3.9933,4.2588,3.9638,4.0621,52055,0
+JVA.US,D,20151012,000000,4.1113,4.3139,4.0326,4.0326,15044,0
+JVA.US,D,20151013,000000,4.0523,4.1507,3.9441,3.9835,25723,0
+JVA.US,D,20151014,000000,4.013,4.2293,3.9933,4.0916,26231,0
+JVA.US,D,20151015,000000,4.0523,4.2588,4.0523,4.1507,17792,0
+JVA.US,D,20151016,000000,4.1703,4.308,4.072,4.2195,29586,0
+JVA.US,D,20151019,000000,4.2195,4.2341,4.131,4.2293,8076,0
+JVA.US,D,20151020,000000,4.2097,4.2097,4.0425,4.1408,21147,0
+JVA.US,D,20151021,000000,4.1408,4.1998,4.0425,4.1113,15454,0
+JVA.US,D,20151022,000000,4.1507,4.1507,4.0326,4.0523,11387,0
+JVA.US,D,20151023,000000,4.0523,4.2293,4.0523,4.0523,13014,0
+JVA.US,D,20151026,000000,4.013,4.1113,4.013,4.0523,8947,0
+JVA.US,D,20151027,000000,4.0425,4.072,3.9343,3.9933,12912,0
+JVA.US,D,20151028,000000,4.0031,4.1113,3.9835,4.0916,27756,0
+JVA.US,D,20151029,000000,4.072,4.1507,4.0228,4.131,8439,0
+JVA.US,D,20151030,000000,4.1605,4.1998,4.1113,4.1802,6100,0
+JVA.US,D,20151102,000000,4.2293,4.2293,4.0532,4.1408,9357,0
+JVA.US,D,20151103,000000,4.1015,4.2293,4.0621,4.1507,12912,0
+JVA.US,D,20151104,000000,4.0818,4.2289,4.0818,4.1998,15135,0
+JVA.US,D,20151105,000000,4.1507,4.2097,4.1212,4.1605,7015,0
+JVA.US,D,20151106,000000,4.2293,4.2293,4.0326,4.0916,7320,0
+JVA.US,D,20151109,000000,4.0441,4.1015,4.0441,4.0819,7157,0
+JVA.US,D,20151110,000000,4.013,4.072,4.0031,4.072,15861,0
+JVA.US,D,20151111,000000,4.0326,4.131,3.9933,4.0326,11184,0
+JVA.US,D,20151112,000000,4.19,4.19,4.0326,4.1212,28874,0
+JVA.US,D,20151113,000000,4.0818,4.0818,4.0326,4.0621,3152,0
+JVA.US,D,20151116,000000,4.0818,4.1408,4.0031,4.1015,12099,0
+JVA.US,D,20151117,000000,4.0228,4.0621,3.9835,4.0523,23486,0
+JVA.US,D,20151118,000000,3.9933,4.0523,3.9933,4.013,9354,0
+JVA.US,D,20151119,000000,4.0425,4.1802,4.0425,4.1408,24706,0
+JVA.US,D,20151120,000000,4.1802,4.1998,4.072,4.1212,24808,0
+JVA.US,D,20151123,000000,4.1212,4.1408,4.0916,4.131,6914,0
+JVA.US,D,20151124,000000,4.1408,4.1408,4.0818,4.131,15454,0
+JVA.US,D,20151125,000000,4.1408,4.2588,4.0818,4.1998,23283,0
+JVA.US,D,20151127,000000,4.2195,4.2195,4.1507,4.1802,1830,0
+JVA.US,D,20151130,000000,4.1605,4.2293,4.0818,4.2293,15759,0
+JVA.US,D,20151201,000000,4.1703,4.249,4.1113,4.1113,5931,0
+JVA.US,D,20151202,000000,4.1015,4.2293,3.9933,4.131,14142,0
+JVA.US,D,20151203,000000,4.1113,4.1113,4.0425,4.0425,5127,0
+JVA.US,D,20151204,000000,4.0818,4.1408,4.013,4.131,11082,0
+JVA.US,D,20151207,000000,4.2785,4.8195,4.131,4.3572,245941,0
+JVA.US,D,20151208,000000,4.2982,4.5047,4.0916,4.2195,64263,0
+JVA.US,D,20151209,000000,4.131,4.2195,4.0916,4.19,11489,0
+JVA.US,D,20151210,000000,4.19,4.19,4.0523,4.1408,17284,0
+JVA.US,D,20151211,000000,4.0523,4.1507,4.0523,4.072,35788,0
+JVA.US,D,20151214,000000,4.0916,4.1025,3.9638,4.1015,24658,0
+JVA.US,D,20151215,000000,4.0621,4.131,3.9835,4.0916,22164,0
+JVA.US,D,20151216,000000,4.072,4.1212,3.9441,3.9638,62731,0
+JVA.US,D,20151217,000000,4.0031,4.0326,3.9343,3.9835,35788,0
+JVA.US,D,20151218,000000,3.9638,4.0228,3.8359,3.9539,64459,0
+JVA.US,D,20151221,000000,3.9539,3.9539,3.6884,3.7277,73101,0
+JVA.US,D,20151222,000000,3.6884,3.8698,3.6884,3.7671,26352,0
+JVA.US,D,20151223,000000,3.7671,3.9343,3.7474,3.8851,19521,0
+JVA.US,D,20151224,000000,3.8556,3.8949,3.8359,3.836,14280,0
+JVA.US,D,20151228,000000,3.8261,3.8261,3.7376,3.7376,17178,0
+JVA.US,D,20151229,000000,3.7179,3.8556,3.6884,3.8119,32939,0
+JVA.US,D,20151230,000000,3.8458,3.8851,3.7081,3.7867,41894,0
+JVA.US,D,20151231,000000,3.7081,3.8851,3.6687,3.7867,64006,0
+JVA.US,D,20160104,000000,3.7449,3.7474,3.4425,3.4818,76576,0
+JVA.US,D,20160105,000000,3.531,3.5507,3.4917,3.4917,12900,0
+JVA.US,D,20160106,000000,3.4818,3.4818,3.3442,3.413,24194,0
+JVA.US,D,20160107,000000,3.3933,3.3933,3.2654,3.3048,35331,0
+JVA.US,D,20160108,000000,3.3541,3.4523,3.354,3.3835,15024,0
+JVA.US,D,20160111,000000,3.4327,3.4425,3.2832,3.3441,16371,0
+JVA.US,D,20160112,000000,3.3343,3.6097,3.3038,3.3048,32427,0
+JVA.US,D,20160113,000000,3.3441,3.4031,3.2064,3.2359,40588,0
+JVA.US,D,20160114,000000,3.2123,3.295,3.2123,3.2556,25093,0
+JVA.US,D,20160115,000000,3.1966,3.2851,3.177,3.1868,33604,0
+JVA.US,D,20160119,000000,3.2851,3.2851,3.1868,3.2458,9659,0
+JVA.US,D,20160120,000000,3.1868,3.2753,2.9458,3.2753,44132,0
+JVA.US,D,20160121,000000,3.2654,3.2654,2.9605,3.2654,4105,0
+JVA.US,D,20160122,000000,3.3245,3.3736,3.295,3.3146,8317,0
+JVA.US,D,20160125,000000,3.4031,3.4031,3.2772,3.3736,6526,0
+JVA.US,D,20160126,000000,3.5212,3.7666,3.4622,3.6138,78679,0
+JVA.US,D,20160127,000000,3.531,3.7277,3.531,3.531,14185,0
+JVA.US,D,20160128,000000,3.5113,3.5113,3.354,3.4917,35585,0
+JVA.US,D,20160129,000000,3.4917,3.4917,3.3835,3.3835,6747,0
+JVA.US,D,20160201,000000,3.3441,3.4277,3.3344,3.3441,9927,0
+JVA.US,D,20160202,000000,3.3359,3.354,3.3029,3.3107,8994,0
+JVA.US,D,20160203,000000,3.3166,3.3343,3.3048,3.3146,15223,0
+JVA.US,D,20160204,000000,3.3343,3.4719,3.3048,3.4228,14367,0
+JVA.US,D,20160205,000000,3.4818,3.4818,3.2753,3.2851,8523,0
+JVA.US,D,20160208,000000,3.472,3.472,3.3186,3.3541,6376,0
+JVA.US,D,20160209,000000,3.3933,3.3933,3.2261,3.3343,6844,0
+JVA.US,D,20160210,000000,3.3638,3.3638,3.1966,3.2064,18860,0
+JVA.US,D,20160211,000000,3.2123,3.3146,3.1671,3.2487,5756,0
+JVA.US,D,20160212,000000,3.2458,3.2753,3.1966,3.2064,9870,0
+JVA.US,D,20160216,000000,3.3441,3.3441,3.3048,3.3146,4389,0
+JVA.US,D,20160217,000000,3.2999,3.3254,3.118,3.1276,53345,0
+JVA.US,D,20160218,000000,3.1277,3.1474,3.0687,3.0884,24049,0
+JVA.US,D,20160219,000000,3.0491,3.1927,3.0491,3.0589,6850,0
+JVA.US,D,20160222,000000,3.0392,3.2359,3.0392,3.1474,71299,0
+JVA.US,D,20160223,000000,3.1474,3.2143,3.0786,3.0982,39993,0
+JVA.US,D,20160224,000000,3.0982,3.16,3.0294,3.0884,34914,0
+JVA.US,D,20160225,000000,3.0883,3.1671,3.0883,3.1474,31749,0
+JVA.US,D,20160226,000000,3.1966,3.3441,3.1671,3.2851,76058,0
+JVA.US,D,20160229,000000,3.2458,3.3835,3.2163,3.2557,77186,0
+JVA.US,D,20160301,000000,3.2556,3.3933,3.2261,3.3638,19265,0
+JVA.US,D,20160302,000000,3.3835,3.4199,3.3343,3.4031,31096,0
+JVA.US,D,20160303,000000,3.3934,3.6785,3.3933,3.6097,84138,0
+JVA.US,D,20160304,000000,3.6687,3.8162,3.5704,3.6294,57619,0
+JVA.US,D,20160307,000000,3.6195,3.7966,3.3048,3.3146,79535,0
+JVA.US,D,20160308,000000,3.3835,3.4523,3.3146,3.3343,46804,0
+JVA.US,D,20160309,000000,3.4916,3.6884,3.3638,3.5408,41884,0
+JVA.US,D,20160310,000000,3.5704,3.6382,3.4356,3.472,15445,0
+JVA.US,D,20160311,000000,3.5212,3.7081,3.4219,3.5943,20142,0
+JVA.US,D,20160314,000000,3.6392,3.6392,3.4622,3.5704,30132,0
+JVA.US,D,20160315,000000,3.59,3.6589,3.4622,3.5802,19360,0
+JVA.US,D,20160316,000000,3.5408,3.6982,3.5408,3.6392,13511,0
+JVA.US,D,20160317,000000,3.7276,3.7277,3.6294,3.7179,32300,0
+JVA.US,D,20160318,000000,3.7376,3.9343,3.6884,3.9343,84479,0
+JVA.US,D,20160321,000000,3.8949,3.9235,3.8064,3.8418,45841,0
+JVA.US,D,20160322,000000,3.7867,3.9343,3.7081,3.9146,63723,0
+JVA.US,D,20160323,000000,3.9343,3.9343,3.4818,3.8507,27794,0
+JVA.US,D,20160324,000000,3.9136,3.9343,3.8064,3.8655,10460,0
+JVA.US,D,20160328,000000,3.8949,3.9343,3.8359,3.8949,17876,0
+JVA.US,D,20160329,000000,3.8556,3.9343,3.7867,3.7867,45393,0
+JVA.US,D,20160330,000000,3.8458,3.8949,3.8458,3.8753,15561,0
+JVA.US,D,20160331,000000,3.8162,3.9244,3.8162,3.8359,42547,0
+JVA.US,D,20160401,000000,3.7966,3.9146,3.7966,3.8458,15835,0
+JVA.US,D,20160404,000000,3.8753,3.9343,3.8654,3.9146,42171,0
+JVA.US,D,20160405,000000,3.8654,3.9343,3.8497,3.907,45310,0
+JVA.US,D,20160406,000000,3.9328,4.1113,3.9244,4.0621,35782,0
+JVA.US,D,20160407,000000,4.0808,4.1507,3.9933,4.0867,27182,0
+JVA.US,D,20160408,000000,4.0916,4.2097,3.8851,4.1998,18062,0
+JVA.US,D,20160411,000000,4.2293,4.2588,4.0031,4.2392,33889,0
+JVA.US,D,20160412,000000,4.2785,4.3474,4.2785,4.2982,7113,0
+JVA.US,D,20160413,000000,4.367,4.4063,4.2589,4.3572,18153,0
+JVA.US,D,20160414,000000,4.3572,4.4162,4.3536,4.4059,30215,0
+JVA.US,D,20160415,000000,4.3867,4.3965,4.19,4.19,35656,0
+JVA.US,D,20160418,000000,4.2293,4.3464,4.2293,4.2392,14737,0
+JVA.US,D,20160419,000000,4.2785,4.3867,4.2782,4.2885,7215,0
+JVA.US,D,20160420,000000,4.249,4.3179,4.1507,4.1605,11444,0
+JVA.US,D,20160421,000000,4.19,4.19,4.0425,4.0523,13675,0
+JVA.US,D,20160422,000000,4.0031,4.19,3.954,4.1015,15061,0
+JVA.US,D,20160425,000000,4.1015,4.131,3.9441,3.9638,14417,0
+JVA.US,D,20160426,000000,4.0531,4.0531,3.6884,3.708,63838,0
+JVA.US,D,20160427,000000,3.7474,3.9244,3.7081,3.7769,13685,0
+JVA.US,D,20160428,000000,3.7376,3.9343,3.7376,3.7769,17788,0
+JVA.US,D,20160429,000000,3.8851,3.8851,3.6294,3.649,12796,0
+JVA.US,D,20160502,000000,3.6294,3.8654,3.4917,3.7474,30698,0
+JVA.US,D,20160503,000000,3.7867,3.8556,3.649,3.7965,16450,0
+JVA.US,D,20160504,000000,3.7572,3.8064,3.6589,3.6589,6677,0
+JVA.US,D,20160505,000000,3.6982,3.7346,3.531,3.5408,28131,0
+JVA.US,D,20160506,000000,3.5507,3.6884,3.5507,3.649,12486,0
+JVA.US,D,20160509,000000,3.6195,3.7179,3.6195,3.7081,13886,0
+JVA.US,D,20160510,000000,3.7376,3.8261,3.6994,3.8113,5287,0
+JVA.US,D,20160511,000000,3.7966,3.8752,3.7474,3.7671,8551,0
+JVA.US,D,20160512,000000,3.8162,3.8753,3.7573,3.8261,15976,0
+JVA.US,D,20160513,000000,3.8339,3.8458,3.7769,3.8149,5389,0
+JVA.US,D,20160516,000000,3.7671,3.7671,3.531,3.6589,14702,0
+JVA.US,D,20160517,000000,3.6097,3.7185,3.6097,3.6392,11677,0
+JVA.US,D,20160518,000000,3.6392,3.649,3.59,3.6074,8173,0
+JVA.US,D,20160519,000000,3.5999,3.6392,3.4523,3.4622,18132,0
+JVA.US,D,20160520,000000,3.6293,3.6293,3.4519,3.4818,5997,0
+JVA.US,D,20160523,000000,3.5257,3.5704,3.5015,3.5113,10724,0
+JVA.US,D,20160524,000000,3.5306,3.5604,3.4434,3.5244,6781,0
+JVA.US,D,20160525,000000,3.5113,3.5802,3.5016,3.5113,5025,0
+JVA.US,D,20160526,000000,3.5507,3.59,3.531,3.59,8002,0
+JVA.US,D,20160527,000000,3.5384,3.6388,3.531,3.6388,2531,0
+JVA.US,D,20160531,000000,3.5999,3.6687,3.5999,3.649,12177,0
+JVA.US,D,20160601,000000,3.6097,3.6884,3.5999,3.6687,7476,0
+JVA.US,D,20160602,000000,3.6294,3.7474,3.5999,3.7081,25162,0
+JVA.US,D,20160603,000000,4.0425,6.0489,4.0425,4.3867,6873522,0
+JVA.US,D,20160606,000000,4.4261,4.79,4.2293,4.7605,727025,0
+JVA.US,D,20160607,000000,4.7113,4.8687,4.4753,4.7703,332102,0
+JVA.US,D,20160608,000000,4.731,4.8687,4.4752,4.8195,99158,0
+JVA.US,D,20160609,000000,4.9178,5.2818,4.8687,5.1914,382640,0
+JVA.US,D,20160610,000000,5.1932,5.1932,4.7703,4.8588,169650,0
+JVA.US,D,20160613,000000,4.8687,5.0555,4.7703,4.849,57090,0
+JVA.US,D,20160614,000000,4.8785,4.8834,4.7605,4.8588,27890,0
+JVA.US,D,20160615,000000,4.9277,4.9277,4.7978,4.9178,64007,0
+JVA.US,D,20160616,000000,4.8883,5.0456,4.8785,5.0162,39583,0
+JVA.US,D,20160617,000000,5.0654,5.0949,4.9474,5.0064,33681,0
+JVA.US,D,20160620,000000,5.1146,5.3113,4.9277,5.1736,148936,0
+JVA.US,D,20160621,000000,5.2227,5.2719,5.026,5.0654,101249,0
+JVA.US,D,20160622,000000,5.0064,5.2424,4.9473,5.1441,70328,0
+JVA.US,D,20160623,000000,5.1932,5.3013,4.9965,5.2326,38251,0
+JVA.US,D,20160624,000000,4.9572,5.1047,4.908,4.9178,69728,0
+JVA.US,D,20160627,000000,4.8588,4.9172,4.6818,4.8971,77326,0
+JVA.US,D,20160628,000000,4.9178,5.1834,4.8687,5.1539,52344,0
+JVA.US,D,20160629,000000,5.2326,5.6063,5.1441,5.4883,396952,0
+JVA.US,D,20160630,000000,5.5768,5.6678,5.508,5.5572,112062,0
+JVA.US,D,20160701,000000,5.685,5.7026,5.4786,5.5965,76785,0
+JVA.US,D,20160705,000000,5.5277,5.626,5.4765,5.6063,60334,0
+JVA.US,D,20160706,000000,5.4096,5.5768,5.2129,5.4391,61388,0
+JVA.US,D,20160707,000000,5.4981,5.5473,5.3703,5.39,34226,0
+JVA.US,D,20160708,000000,5.4096,5.6899,5.3998,5.6457,73278,0
+JVA.US,D,20160711,000000,5.7047,5.8817,5.6752,5.8326,73513,0
+JVA.US,D,20160712,000000,5.7932,5.7932,5.6654,5.754,40213,0
+JVA.US,D,20160713,000000,5.6358,5.7834,5.3998,5.7686,79168,0
+JVA.US,D,20160714,000000,5.8326,6.0293,5.8031,5.9604,127117,0
+JVA.US,D,20160715,000000,6.0489,6.0489,5.9014,5.9408,40936,0
+JVA.US,D,20160718,000000,5.8916,5.9408,5.7047,5.7539,81747,0
+JVA.US,D,20160719,000000,5.7539,5.8424,5.7539,5.8227,24842,0
+JVA.US,D,20160720,000000,5.7769,5.8326,5.7735,5.8129,23537,0
+JVA.US,D,20160721,000000,5.7972,5.8326,5.6555,5.7391,26574,0
+JVA.US,D,20160722,000000,5.7538,5.9309,5.7146,5.9014,30161,0
+JVA.US,D,20160725,000000,5.8326,5.9014,5.7834,5.8424,27177,0
+JVA.US,D,20160726,000000,5.6752,5.8522,5.6752,5.7362,21710,0
+JVA.US,D,20160727,000000,5.685,5.697,5.4785,5.6457,36349,0
+JVA.US,D,20160728,000000,5.5867,5.6949,5.5139,5.5473,12791,0
+JVA.US,D,20160729,000000,5.5178,5.6939,5.3998,5.6457,15653,0
+JVA.US,D,20160801,000000,5.6457,5.7047,5.506,5.7047,36690,0
+JVA.US,D,20160802,000000,5.7047,5.7047,5.4686,5.6554,23785,0
+JVA.US,D,20160803,000000,5.5965,5.8817,5.5096,5.8817,27668,0
+JVA.US,D,20160804,000000,5.8817,5.8817,5.7047,5.7145,12859,0
+JVA.US,D,20160805,000000,5.7932,5.7932,5.508,5.6703,23438,0
+JVA.US,D,20160808,000000,5.626,5.685,5.626,5.6752,6465,0
+JVA.US,D,20160809,000000,5.6063,5.7047,5.5867,5.6014,20618,0
+JVA.US,D,20160810,000000,5.6162,5.6949,5.5277,5.6063,16446,0
+JVA.US,D,20160811,000000,5.6063,5.6063,5.5473,5.5867,12813,0
+JVA.US,D,20160812,000000,5.6358,5.7122,5.5317,5.6162,8874,0
+JVA.US,D,20160815,000000,5.6162,5.6654,5.2424,5.3014,83087,0
+JVA.US,D,20160816,000000,5.3113,5.4195,5.267,5.3014,20116,0
+JVA.US,D,20160817,000000,5.2818,5.326,5.2228,5.3211,21724,0
+JVA.US,D,20160818,000000,5.3998,5.449,5.3408,5.3998,11525,0
+JVA.US,D,20160819,000000,5.4391,5.4883,5.3998,5.4293,9060,0
+JVA.US,D,20160822,000000,5.5178,5.7047,5.5178,5.7047,33679,0
+JVA.US,D,20160823,000000,5.6949,5.8817,5.6329,5.8424,41668,0
+JVA.US,D,20160824,000000,5.7834,5.8621,5.6063,5.6555,22533,0
+JVA.US,D,20160825,000000,5.685,5.7244,5.6358,5.685,6100,0
+JVA.US,D,20160826,000000,5.7047,5.8522,5.5572,5.7637,68709,0
+JVA.US,D,20160829,000000,5.8031,5.8424,5.7539,5.8326,17890,0
+JVA.US,D,20160830,000000,5.8178,5.8325,5.4785,5.5375,58117,0
+JVA.US,D,20160831,000000,5.5375,5.7145,5.3604,5.6358,97866,0
+JVA.US,D,20160901,000000,5.685,5.7539,5.5375,5.5867,65019,0
+JVA.US,D,20160902,000000,5.567,5.6555,5.4887,5.5572,78685,0
+JVA.US,D,20160906,000000,5.6062,5.9014,5.567,5.8424,63386,0
+JVA.US,D,20160907,000000,5.8719,5.9014,5.7539,5.7637,66694,0
+JVA.US,D,20160908,000000,5.7637,5.8719,5.6949,5.7543,58231,0
+JVA.US,D,20160909,000000,5.685,5.7932,5.4195,5.4657,62288,0
+JVA.US,D,20160912,000000,5.2129,5.7637,5.1932,5.5572,33583,0
+JVA.US,D,20160913,000000,5.4293,5.6654,5.3802,5.508,18380,0
+JVA.US,D,20160914,000000,5.7637,5.7637,5.0654,5.3408,57706,0
+JVA.US,D,20160915,000000,5.2719,5.2719,4.9277,5.1342,85507,0
+JVA.US,D,20160916,000000,5.1146,5.3408,5.0654,5.2227,53721,0
+JVA.US,D,20160919,000000,5.1441,5.356,5.1441,5.1834,76633,0
+JVA.US,D,20160920,000000,5.2818,5.3407,5.2326,5.2818,33633,0
+JVA.US,D,20160921,000000,5.3998,5.4195,5.3211,5.3211,55520,0
+JVA.US,D,20160922,000000,5.3801,5.4981,5.3014,5.4195,24462,0
+JVA.US,D,20160923,000000,5.449,5.6162,5.3409,5.4883,30475,0
+JVA.US,D,20160926,000000,5.4195,5.4981,5.2326,5.3988,29004,0
+JVA.US,D,20160927,000000,5.3506,5.449,5.2916,5.39,24647,0
+JVA.US,D,20160928,000000,5.3604,5.4293,5.3604,5.3801,18118,0
+JVA.US,D,20160929,000000,5.39,5.4883,5.3309,5.3408,20848,0
+JVA.US,D,20160930,000000,5.4096,5.5475,5.3604,5.4686,30022,0
+JVA.US,D,20161003,000000,5.4686,5.6162,5.4588,5.5473,47684,0
+JVA.US,D,20161004,000000,5.4588,5.567,5.4588,5.508,14585,0
+JVA.US,D,20161005,000000,5.508,5.567,5.3992,5.508,26039,0
+JVA.US,D,20161006,000000,5.4686,5.5768,5.4686,5.5375,18058,0
+JVA.US,D,20161007,000000,5.5473,5.5473,5.4391,5.449,13917,0
+JVA.US,D,20161010,000000,5.508,5.5572,5.4195,5.4195,12929,0
+JVA.US,D,20161011,000000,5.4785,5.5572,5.4293,5.508,17227,0
+JVA.US,D,20161012,000000,5.508,5.6555,5.4293,5.5375,28783,0
+JVA.US,D,20161013,000000,5.5473,5.6656,5.449,5.5178,50979,0
+JVA.US,D,20161014,000000,5.5572,5.6766,5.5572,5.6358,22156,0
+JVA.US,D,20161017,000000,5.626,5.685,5.6063,5.6162,20102,0
+JVA.US,D,20161018,000000,5.7047,5.7047,5.4096,5.6358,42507,0
+JVA.US,D,20161019,000000,5.6555,5.6555,5.4188,5.5473,22496,0
+JVA.US,D,20161020,000000,5.5572,5.5758,5.4096,5.4785,29758,0
+JVA.US,D,20161021,000000,5.4338,5.5572,5.4234,5.4995,12043,0
+JVA.US,D,20161024,000000,5.4883,5.4883,5.3506,5.449,31002,0
+JVA.US,D,20161025,000000,5.4785,5.4785,5.3506,5.3604,7391,0
+JVA.US,D,20161026,000000,5.3801,5.3801,5.3113,5.3309,15378,0
+JVA.US,D,20161027,000000,5.3703,5.3703,5.2129,5.3309,26339,0
+JVA.US,D,20161028,000000,5.3408,5.3408,5.0715,5.2326,17176,0
+JVA.US,D,20161031,000000,5.2818,5.2818,5.0654,5.0972,31029,0
+JVA.US,D,20161101,000000,5.1244,5.1539,4.9867,4.9867,26572,0
+JVA.US,D,20161102,000000,4.9965,5.0162,4.6031,4.8096,77592,0
+JVA.US,D,20161103,000000,4.8588,5.0555,4.7212,4.8392,77049,0
+JVA.US,D,20161104,000000,4.8096,4.8785,4.7516,4.79,31238,0
+JVA.US,D,20161107,000000,4.5736,5.0162,4.5736,4.8883,93075,0
+JVA.US,D,20161108,000000,4.908,5.0765,4.5989,5.0162,31722,0
+JVA.US,D,20161109,000000,4.9178,4.9867,4.8195,4.9178,30774,0
+JVA.US,D,20161110,000000,4.908,4.9178,4.7211,4.7211,25950,0
+JVA.US,D,20161111,000000,4.8002,4.9572,4.7408,4.8687,39819,0
+JVA.US,D,20161114,000000,4.8687,5.1736,4.8687,4.9706,62907,0
+JVA.US,D,20161115,000000,5.0064,5.1441,4.9473,4.9572,11599,0
+JVA.US,D,20161116,000000,4.967,5.0949,4.9375,5.0752,12405,0
+JVA.US,D,20161117,000000,5.0654,5.1321,4.9867,5.0555,11922,0
+JVA.US,D,20161118,000000,5.0356,5.0359,4.8687,5.026,18660,0
+JVA.US,D,20161121,000000,5.0064,5.3703,4.9178,5.2916,94608,0
+JVA.US,D,20161122,000000,5.2818,5.5867,5.2523,5.3408,139069,0
+JVA.US,D,20161123,000000,5.3014,5.4981,5.0752,5.0949,63381,0
+JVA.US,D,20161125,000000,5.1244,5.1342,4.9296,5.0162,16804,0
+JVA.US,D,20161128,000000,5.0555,5.1181,4.8392,4.8588,40291,0
+JVA.US,D,20161129,000000,4.908,4.9572,4.8687,4.9375,22728,0
+JVA.US,D,20161130,000000,4.9473,5.026,4.7605,4.8829,14053,0
+JVA.US,D,20161201,000000,4.8687,4.9473,4.79,4.8044,18026,0
+JVA.US,D,20161202,000000,4.8728,4.8728,4.7605,4.8195,16721,0
+JVA.US,D,20161205,000000,4.8096,4.9524,4.8096,4.908,10104,0
+JVA.US,D,20161206,000000,4.9178,4.9572,4.908,4.9375,6327,0
+JVA.US,D,20161207,000000,4.849,4.9597,4.6228,4.8096,70560,0
+JVA.US,D,20161208,000000,4.8392,4.8805,4.6818,4.731,30975,0
+JVA.US,D,20161209,000000,4.7551,4.8588,4.7419,4.8195,11853,0
+JVA.US,D,20161212,000000,4.8293,4.9375,4.6719,4.9032,10081,0
+JVA.US,D,20161213,000000,4.8982,4.8982,4.7015,4.8096,19963,0
+JVA.US,D,20161214,000000,4.6818,4.8195,4.5638,4.6621,33165,0
+JVA.US,D,20161215,000000,4.6326,4.8293,4.6228,4.6228,73466,0
+JVA.US,D,20161216,000000,4.8096,4.8096,4.6228,4.6719,32909,0
+JVA.US,D,20161219,000000,4.6523,4.7015,4.4949,4.5736,29532,0
+JVA.US,D,20161220,000000,4.5638,4.6719,4.5244,4.5834,22715,0
+JVA.US,D,20161221,000000,4.6719,4.6719,4.5244,4.5244,19195,0
+JVA.US,D,20161222,000000,4.5244,4.5761,4.4752,4.4949,35277,0
+JVA.US,D,20161223,000000,4.5245,4.561,4.4359,4.4654,22898,0
+JVA.US,D,20161227,000000,4.4457,4.4654,4.2785,4.3375,45557,0
+JVA.US,D,20161228,000000,4.367,4.5933,4.2884,4.3572,28665,0
+JVA.US,D,20161229,000000,4.3965,4.6031,4.3641,4.3867,18291,0
+JVA.US,D,20161230,000000,4.367,4.6228,4.2884,4.5736,36685,0
+JVA.US,D,20170103,000000,4.6228,4.6228,4.4932,4.5441,20629,0
+JVA.US,D,20170104,000000,4.5312,4.5834,4.4556,4.4851,22959,0
+JVA.US,D,20170105,000000,4.5146,4.6424,4.2785,4.4654,56183,0
+JVA.US,D,20170106,000000,4.5047,4.6129,4.3086,4.5834,69553,0
+JVA.US,D,20170109,000000,4.5736,4.7113,4.5244,4.7113,36572,0
+JVA.US,D,20170110,000000,4.7113,4.79,4.6129,4.6228,21485,0
+JVA.US,D,20170111,000000,4.6228,4.7113,4.5244,4.6719,25134,0
+JVA.US,D,20170112,000000,4.7015,4.8195,4.6326,4.7015,19445,0
+JVA.US,D,20170113,000000,4.714,4.7553,4.6916,4.6916,7678,0
+JVA.US,D,20170117,000000,4.7113,4.79,4.6523,4.6523,19955,0
+JVA.US,D,20170118,000000,4.6424,4.6424,4.4752,4.5244,40425,0
+JVA.US,D,20170119,000000,4.5342,4.5465,4.4579,4.4579,7337,0
+JVA.US,D,20170120,000000,4.5047,4.6523,4.4752,4.5736,23511,0
+JVA.US,D,20170123,000000,4.5736,4.79,4.5736,4.7015,41062,0
+JVA.US,D,20170124,000000,4.6326,4.7703,4.5344,4.7211,23305,0
+JVA.US,D,20170125,000000,4.6523,4.7703,4.5737,4.7015,8500,0
+JVA.US,D,20170126,000000,4.7113,4.7703,4.6228,4.7605,36443,0
+JVA.US,D,20170127,000000,4.7703,4.8588,4.5539,4.6424,70819,0
+JVA.US,D,20170130,000000,4.6129,4.6621,4.5342,4.5441,21917,0
+JVA.US,D,20170131,000000,4.5441,4.5539,4.4752,4.4752,12940,0
+JVA.US,D,20170201,000000,4.4752,4.5213,4.4556,4.4556,20519,0
+JVA.US,D,20170202,000000,4.4556,4.4703,4.308,4.3277,30713,0
+JVA.US,D,20170203,000000,4.2982,4.5795,4.2982,4.3867,65276,0
+JVA.US,D,20170206,000000,4.4162,4.4653,4.4162,4.4162,9825,0
+JVA.US,D,20170207,000000,4.3916,4.4162,4.367,4.379,9066,0
+JVA.US,D,20170208,000000,4.3474,4.3769,4.249,4.2588,63072,0
+JVA.US,D,20170209,000000,4.249,4.4162,4.249,4.2982,23291,0
+JVA.US,D,20170210,000000,4.2668,4.4247,4.2668,4.3965,20135,0
+JVA.US,D,20170213,000000,4.4162,4.4457,4.2982,4.4261,28127,0
+JVA.US,D,20170214,000000,4.4654,4.5933,4.308,4.4359,66370,0
+JVA.US,D,20170215,000000,4.4457,4.5736,4.4064,4.4851,16864,0
+JVA.US,D,20170216,000000,4.5146,4.578,4.4359,4.4949,10678,0
+JVA.US,D,20170217,000000,4.4359,4.4359,4.3769,4.3867,12251,0
+JVA.US,D,20170221,000000,4.4261,4.5539,4.4261,4.5441,33699,0
+JVA.US,D,20170222,000000,4.5441,4.5637,4.5244,4.5441,11598,0
+JVA.US,D,20170223,000000,4.5482,4.5638,4.5244,4.5638,14778,0
+JVA.US,D,20170224,000000,4.5834,4.8588,4.5834,4.7998,67416,0
+JVA.US,D,20170227,000000,4.7998,4.8293,4.6719,4.8096,14388,0
+JVA.US,D,20170228,000000,4.7703,4.9178,4.7703,4.9178,35879,0
+JVA.US,D,20170301,000000,4.9867,5.0064,4.8293,4.8883,22497,0
+JVA.US,D,20170302,000000,4.9277,4.9277,4.5342,4.6523,77768,0
+JVA.US,D,20170303,000000,4.7015,4.849,4.6916,4.7605,49067,0
+JVA.US,D,20170306,000000,4.7703,4.8982,4.5441,4.849,65810,0
+JVA.US,D,20170307,000000,4.8883,4.8883,4.731,4.7801,17300,0
+JVA.US,D,20170308,000000,4.7457,4.849,4.6557,4.7703,47596,0
+JVA.US,D,20170309,000000,4.8096,4.8097,4.6326,4.6424,12767,0
+JVA.US,D,20170310,000000,4.6719,4.6765,4.5244,4.6228,16035,0
+JVA.US,D,20170313,000000,4.7436,4.7436,4.5441,4.6031,18057,0
+JVA.US,D,20170314,000000,4.5736,4.7015,4.5736,4.5834,20845,0
+JVA.US,D,20170315,000000,4.5933,4.6523,4.5834,4.6326,18833,0
+JVA.US,D,20170316,000000,4.6424,4.8293,4.6326,4.6719,26035,0
+JVA.US,D,20170317,000000,4.5539,4.7015,4.5539,4.6228,12048,0
+JVA.US,D,20170320,000000,4.6523,4.6523,4.5244,4.5441,17965,0
+JVA.US,D,20170321,000000,4.5638,4.731,4.5583,4.6719,21369,0
+JVA.US,D,20170322,000000,4.7113,4.7113,4.5736,4.6807,14524,0
+JVA.US,D,20170323,000000,4.6424,4.6424,4.5539,4.5638,26851,0
+JVA.US,D,20170324,000000,4.5539,4.7113,4.4457,4.5539,53613,0
+JVA.US,D,20170327,000000,4.5342,4.5342,4.4457,4.4949,18211,0
+JVA.US,D,20170328,000000,4.5146,4.6719,4.4359,4.5441,36497,0
+JVA.US,D,20170329,000000,4.6129,4.6129,4.5588,4.6031,14188,0
+JVA.US,D,20170330,000000,4.6129,4.6129,4.5146,4.5146,11642,0
+JVA.US,D,20170331,000000,4.5244,4.6031,4.4654,4.5736,17821,0
+JVA.US,D,20170403,000000,4.5736,4.6621,4.4261,4.5441,57667,0
+JVA.US,D,20170404,000000,4.5638,4.6523,4.5047,4.5047,9376,0
+JVA.US,D,20170405,000000,4.5834,4.5834,4.3965,4.5195,36185,0
+JVA.US,D,20170406,000000,4.5271,4.5637,4.4851,4.5244,13063,0
+JVA.US,D,20170407,000000,4.4752,4.4998,4.4556,4.4851,10069,0
+JVA.US,D,20170410,000000,4.4752,4.731,4.4752,4.6621,51697,0
+JVA.US,D,20170411,000000,4.6228,4.7015,4.5539,4.5933,8366,0
+JVA.US,D,20170412,000000,4.6818,4.684,4.5441,4.5834,9767,0
+JVA.US,D,20170413,000000,4.5736,4.6325,4.5539,4.5539,8120,0
+JVA.US,D,20170417,000000,4.5539,4.5933,4.5047,4.5933,8987,0
+JVA.US,D,20170418,000000,4.5539,4.5662,4.4752,4.5244,6784,0
+JVA.US,D,20170419,000000,4.5638,4.5933,4.5539,4.5933,4877,0
+JVA.US,D,20170420,000000,4.5638,4.59,4.5638,4.5834,8438,0
+JVA.US,D,20170421,000000,4.5834,4.7015,4.5244,4.6818,23208,0
+JVA.US,D,20170424,000000,4.6523,4.7506,4.6129,4.6916,15871,0
+JVA.US,D,20170425,000000,4.6818,4.8096,4.6818,4.7605,20848,0
+JVA.US,D,20170426,000000,4.79,4.908,4.6228,4.8687,33307,0
+JVA.US,D,20170427,000000,4.822,4.8883,4.8096,4.849,11920,0
+JVA.US,D,20170428,000000,4.8883,4.8982,4.7311,4.8392,8041,0
+JVA.US,D,20170501,000000,4.8195,4.908,4.7408,4.7506,6892,0
+JVA.US,D,20170502,000000,4.7725,4.7998,4.7211,4.7408,14380,0
+JVA.US,D,20170503,000000,4.731,4.8372,4.5736,4.5736,8648,0
+JVA.US,D,20170504,000000,4.6916,4.6916,4.5736,4.6031,17443,0
+JVA.US,D,20170505,000000,4.608,4.7284,4.608,4.6453,23910,0
+JVA.US,D,20170508,000000,4.6767,4.7534,4.6719,4.6916,41872,0
+JVA.US,D,20170509,000000,4.7408,4.8195,4.6848,4.731,20375,0
+JVA.US,D,20170510,000000,4.7506,4.7799,4.731,4.7703,7238,0
+JVA.US,D,20170511,000000,4.79,4.8195,4.79,4.8096,8140,0
+JVA.US,D,20170512,000000,4.8195,4.8883,4.8195,4.8392,22018,0
+JVA.US,D,20170515,000000,4.8588,4.8883,4.79,4.8883,6526,0
+JVA.US,D,20170516,000000,4.8293,4.8883,4.7506,4.7801,13528,0
+JVA.US,D,20170517,000000,4.779,4.779,4.6719,4.7506,24280,0
+JVA.US,D,20170518,000000,4.7113,4.7605,4.6818,4.7359,2900,0
+JVA.US,D,20170519,000000,4.7506,4.7506,4.6228,4.6474,14466,0
+JVA.US,D,20170522,000000,4.5736,4.8047,4.5342,4.7805,24468,0
+JVA.US,D,20170523,000000,4.7703,4.7851,4.6664,4.7629,5680,0
+JVA.US,D,20170524,000000,4.7801,4.7801,4.7211,4.7703,6008,0
+JVA.US,D,20170525,000000,4.7595,4.8195,4.6523,4.667,7824,0
+JVA.US,D,20170526,000000,4.7274,4.7998,4.7113,4.7998,2954,0
+JVA.US,D,20170530,000000,4.7211,4.7762,4.7211,4.7605,2328,0
+JVA.US,D,20170531,000000,4.731,4.8195,4.731,4.79,11115,0
+JVA.US,D,20170601,000000,4.7605,4.7901,4.7113,4.7506,10890,0
+JVA.US,D,20170602,000000,4.7432,4.7752,4.6872,4.7506,8036,0
+JVA.US,D,20170605,000000,4.7113,4.7408,4.5736,4.623,26769,0
+JVA.US,D,20170606,000000,4.5834,4.6424,4.5834,4.6316,13233,0
+JVA.US,D,20170607,000000,4.6326,4.6426,4.5539,4.5539,6487,0
+JVA.US,D,20170608,000000,4.5342,4.6503,4.5342,4.6228,35039,0
+JVA.US,D,20170609,000000,4.5933,4.6521,4.5342,4.6424,13760,0
+JVA.US,D,20170612,000000,4.5933,4.6523,4.5342,4.6129,25650,0
+JVA.US,D,20170613,000000,4.5441,4.5441,4.2687,4.3867,88807,0
+JVA.US,D,20170614,000000,4.3375,4.3638,4.2785,4.2785,10303,0
+JVA.US,D,20170615,000000,4.3244,4.3573,4.2785,4.3179,26464,0
+JVA.US,D,20170616,000000,4.2884,4.4261,4.249,4.2982,32450,0
+JVA.US,D,20170619,000000,4.3129,4.3129,4.2293,4.2293,27774,0
+JVA.US,D,20170620,000000,4.3173,4.3474,4.2392,4.2982,14076,0
+JVA.US,D,20170621,000000,4.3277,4.3473,4.2819,4.2819,4980,0
+JVA.US,D,20170622,000000,4.2588,4.367,4.2392,4.2884,13822,0
+JVA.US,D,20170623,000000,4.3375,4.3375,4.19,4.2982,21751,0
+JVA.US,D,20170626,000000,4.308,4.3179,4.2293,4.249,32640,0
+JVA.US,D,20170627,000000,4.308,4.3179,4.2293,4.2392,10167,0
+JVA.US,D,20170628,000000,4.2685,4.4752,4.2685,4.3179,49395,0
+JVA.US,D,20170629,000000,4.367,4.3965,4.2884,4.3474,5307,0
+JVA.US,D,20170630,000000,4.367,4.3965,4.3179,4.3769,17907,0
+JVA.US,D,20170703,000000,4.3572,4.4064,4.3572,4.4064,832,0
+JVA.US,D,20170705,000000,4.367,4.4064,4.3474,4.3769,14138,0
+JVA.US,D,20170706,000000,4.3375,4.3674,4.2884,4.3674,24979,0
+JVA.US,D,20170707,000000,4.3277,4.4064,4.308,4.3277,5024,0
+JVA.US,D,20170710,000000,4.3326,4.3965,4.2785,4.3053,6483,0
+JVA.US,D,20170711,000000,4.2785,4.3965,4.2686,4.3179,10455,0
+JVA.US,D,20170712,000000,4.3179,4.4556,4.3179,4.3867,18988,0
+JVA.US,D,20170713,000000,4.4261,4.4261,4.2884,4.3474,16957,0
+JVA.US,D,20170714,000000,4.308,4.3671,4.2898,4.3474,11214,0
+JVA.US,D,20170717,000000,4.308,4.4556,4.308,4.3474,53324,0
+JVA.US,D,20170718,000000,4.2785,4.4261,4.2588,4.2588,49091,0
+JVA.US,D,20170719,000000,4.2884,4.367,4.2697,4.2982,16756,0
+JVA.US,D,20170720,000000,4.3179,4.3179,4.2392,4.2392,14814,0
+JVA.US,D,20170721,000000,4.2293,4.249,4.131,4.1802,37465,0
+JVA.US,D,20170724,000000,4.2097,4.308,4.1113,4.1212,18532,0
+JVA.US,D,20170725,000000,4.1113,4.2842,4.1113,4.19,16780,0
+JVA.US,D,20170726,000000,4.2195,4.308,4.0819,4.1853,12232,0
+JVA.US,D,20170727,000000,4.2097,4.2097,4.1248,4.1507,12839,0
+JVA.US,D,20170728,000000,4.1899,4.19,4.0818,4.131,22919,0
+JVA.US,D,20170731,000000,4.1212,4.2392,4.0818,4.0916,41525,0
+JVA.US,D,20170801,000000,4.1015,4.2195,4.0818,4.1802,8189,0
+JVA.US,D,20170802,000000,4.1605,4.2293,4.0818,4.131,4409,0
+JVA.US,D,20170803,000000,4.1408,4.1408,4.0425,4.072,35660,0
+JVA.US,D,20170804,000000,4.0523,4.1703,3.9746,4.0031,20455,0
+JVA.US,D,20170807,000000,4.0425,4.1595,3.9982,4.131,24775,0
+JVA.US,D,20170808,000000,4.1605,4.1703,4.0818,4.1212,7926,0
+JVA.US,D,20170809,000000,4.0876,4.1605,3.9539,4.1015,7119,0
+JVA.US,D,20170810,000000,4.1802,4.1802,3.9873,4.0258,3736,0
+JVA.US,D,20170811,000000,3.9835,4.1152,3.8359,3.9441,27369,0
+JVA.US,D,20170814,000000,3.9244,4.0326,3.9244,4.0228,8350,0
+JVA.US,D,20170815,000000,4.0016,4.0129,3.8408,3.8458,24642,0
+JVA.US,D,20170816,000000,3.8851,3.9551,3.8793,3.9244,8501,0
+JVA.US,D,20170817,000000,3.9637,3.9835,3.9247,3.9638,12651,0
+JVA.US,D,20170818,000000,3.9736,4.0425,3.9343,4.013,10176,0
+JVA.US,D,20170821,000000,3.9835,3.9835,3.6982,3.8753,17072,0
+JVA.US,D,20170822,000000,3.8458,4.0425,3.7867,3.8458,18583,0
+JVA.US,D,20170823,000000,3.8359,3.9769,3.8162,3.8359,10479,0
+JVA.US,D,20170824,000000,3.8162,3.9425,3.8162,3.8458,7503,0
+JVA.US,D,20170825,000000,3.8753,3.9539,3.8261,3.8261,4904,0
+JVA.US,D,20170828,000000,3.8359,3.8851,3.7867,3.7867,14241,0
+JVA.US,D,20170829,000000,3.7966,3.8851,3.7572,3.7572,7436,0
+JVA.US,D,20170830,000000,3.8713,3.9146,3.7376,3.7769,23009,0
+JVA.US,D,20170831,000000,3.7818,3.9343,3.7474,3.7474,7507,0
+JVA.US,D,20170901,000000,3.786,3.8556,3.7572,3.8556,3902,0
+JVA.US,D,20170905,000000,3.8162,3.8564,3.7789,3.7867,2340,0
+JVA.US,D,20170906,000000,3.8359,3.8746,3.7966,3.8064,12155,0
+JVA.US,D,20170907,000000,3.8261,3.8605,3.7867,3.8458,5870,0
+JVA.US,D,20170908,000000,3.8753,3.8949,3.8359,3.8359,3791,0
+JVA.US,D,20170911,000000,3.8556,3.8949,3.8556,3.8654,8984,0
+JVA.US,D,20170912,000000,3.8458,3.9146,3.8458,3.8851,5289,0
+JVA.US,D,20170913,000000,3.8851,4.3179,3.8162,4.2588,53681,0
+JVA.US,D,20170914,000000,4.19,4.2736,4.1113,4.2392,18785,0
+JVA.US,D,20170915,000000,4.2687,4.3179,4.2293,4.3179,25506,0
+JVA.US,D,20170918,000000,4.3179,4.3179,4.2392,4.2687,18065,0
+JVA.US,D,20170919,000000,4.24,4.2982,4.1802,4.2097,16272,0
+JVA.US,D,20170920,000000,4.2097,4.249,4.19,4.19,13213,0
+JVA.US,D,20170921,000000,4.1998,4.1998,4.131,4.131,10637,0
+JVA.US,D,20170922,000000,4.1408,4.2785,4.1408,4.2588,16664,0
+JVA.US,D,20170925,000000,4.2884,4.3572,4.2736,4.2884,18615,0
+JVA.US,D,20170926,000000,4.2785,4.3965,4.2785,4.3375,17254,0
+JVA.US,D,20170927,000000,4.3474,4.3867,4.1703,4.3769,11096,0
+JVA.US,D,20170928,000000,4.3277,4.4162,4.2929,4.3277,22397,0
+JVA.US,D,20170929,000000,4.367,4.4162,4.3572,4.367,7380,0
+JVA.US,D,20171002,000000,4.4064,4.4261,4.2559,4.4162,11988,0
+JVA.US,D,20171003,000000,4.3769,4.5244,4.3277,4.4556,23262,0
+JVA.US,D,20171004,000000,4.425,4.4747,4.3287,4.4747,15237,0
+JVA.US,D,20171005,000000,4.4654,4.5539,4.3965,4.5342,29314,0
+JVA.US,D,20171006,000000,4.5342,4.5736,4.3572,4.4457,32080,0
+JVA.US,D,20171009,000000,4.4261,4.4261,4.1802,4.2293,14396,0
+JVA.US,D,20171010,000000,4.308,4.4457,4.2588,4.3129,7595,0
+JVA.US,D,20171011,000000,4.3965,4.3965,4.2293,4.2687,8165,0
+JVA.US,D,20171012,000000,4.3316,4.3316,4.1523,4.2097,7601,0
+JVA.US,D,20171013,000000,4.19,4.3572,4.1703,4.2784,5500,0
+JVA.US,D,20171016,000000,4.2494,4.2785,4.131,4.1507,7687,0
+JVA.US,D,20171017,000000,4.1113,4.1802,4.1113,4.1802,1373,0
+JVA.US,D,20171018,000000,4.1507,4.2775,4.1302,4.2392,20721,0
+JVA.US,D,20171019,000000,4.2773,4.4261,4.2687,4.3659,14187,0
+JVA.US,D,20171020,000000,4.4162,4.4264,4.1227,4.3375,11409,0
+JVA.US,D,20171023,000000,4.3769,4.4457,4.2502,4.2598,6109,0
+JVA.US,D,20171024,000000,4.3474,4.3807,4.2392,4.3179,22938,0
+JVA.US,D,20171025,000000,4.3253,4.4064,4.3179,4.3179,9042,0
+JVA.US,D,20171026,000000,4.2785,4.3867,4.2785,4.2982,8053,0
+JVA.US,D,20171027,000000,4.2982,4.2982,4.2687,4.2687,4836,0
+JVA.US,D,20171030,000000,4.2097,4.2392,4.0843,4.0869,7429,0
+JVA.US,D,20171031,000000,4.072,4.2479,4.0124,4.1015,13163,0
+JVA.US,D,20171101,000000,4.1015,4.2018,4.1015,4.1831,29343,0
+JVA.US,D,20171102,000000,4.1507,4.2293,4.1408,4.1802,2473,0
+JVA.US,D,20171103,000000,4.2097,4.2195,4.1502,4.1605,3290,0
+JVA.US,D,20171106,000000,4.1802,4.249,4.1802,4.2293,5546,0
+JVA.US,D,20171107,000000,4.2294,4.3179,4.2294,4.2687,2998,0
+JVA.US,D,20171108,000000,4.131,4.2884,4.131,4.2884,5397,0
+JVA.US,D,20171109,000000,4.1998,4.2785,4.072,4.1974,9286,0
+JVA.US,D,20171110,000000,4.1605,4.2785,4.1605,4.2392,2732,0
+JVA.US,D,20171113,000000,4.3179,4.3179,4.0326,4.0941,32637,0
+JVA.US,D,20171114,000000,3.9638,4.1212,3.9539,3.9835,12446,0
+JVA.US,D,20171115,000000,3.9441,4.0621,3.7966,4.0082,7843,0
+JVA.US,D,20171116,000000,4.013,4.0425,3.9539,4.013,3973,0
+JVA.US,D,20171117,000000,3.9736,4.094,3.9638,4.0425,14338,0
+JVA.US,D,20171120,000000,4.0818,4.0818,3.9639,4.0326,8853,0
+JVA.US,D,20171121,000000,4.0523,4.0523,3.7572,3.8654,45304,0
+JVA.US,D,20171122,000000,3.8753,3.9913,3.8654,3.9302,20383,0
+JVA.US,D,20171124,000000,3.9835,3.9932,3.9146,3.9736,4383,0
+JVA.US,D,20171127,000000,3.8654,4.013,3.8654,3.9638,3456,0
+JVA.US,D,20171128,000000,3.9638,3.9638,3.8959,3.9441,5272,0
+JVA.US,D,20171129,000000,3.9244,4.0062,3.9126,3.9935,14104,0
+JVA.US,D,20171130,000000,3.9539,4.0129,3.8949,3.9392,28864,0
+JVA.US,D,20171201,000000,3.9638,3.973,3.8851,3.9146,11366,0
+JVA.US,D,20171204,000000,3.9146,4.0041,3.9056,3.9933,23559,0
+JVA.US,D,20171205,000000,3.9539,4.0231,3.9343,4.0228,2408,0
+JVA.US,D,20171206,000000,3.888,4.0031,3.888,3.9146,10408,0
+JVA.US,D,20171207,000000,3.9303,4.0228,3.7966,3.9371,11098,0
+JVA.US,D,20171208,000000,3.9564,4.013,3.8998,3.9638,11647,0
+JVA.US,D,20171211,000000,3.917,4.0129,3.8484,3.9048,12155,0
+JVA.US,D,20171212,000000,3.9048,3.9441,3.8591,3.8851,8910,0
+JVA.US,D,20171213,000000,3.9146,4.0523,3.9146,4.013,20397,0
+JVA.US,D,20171214,000000,4.1408,4.1689,4.0326,4.131,19297,0
+JVA.US,D,20171215,000000,4.131,4.131,4.0919,4.131,7734,0
+JVA.US,D,20171218,000000,4.1605,4.1802,3.9441,3.9736,17312,0
+JVA.US,D,20171219,000000,4.0326,4.1654,3.9933,4.1212,11307,0
+JVA.US,D,20171220,000000,4.1212,4.2195,4.1212,4.1802,24053,0
+JVA.US,D,20171221,000000,4.2195,4.2195,4.1507,4.1703,10529,0
+JVA.US,D,20171222,000000,4.1378,4.2195,4.1015,4.2195,5633,0
+JVA.US,D,20171226,000000,4.1605,4.1802,4.1408,4.1802,7304,0
+JVA.US,D,20171227,000000,4.1802,4.2195,4.1605,4.1802,8791,0
+JVA.US,D,20171228,000000,4.1605,4.2001,4.1345,4.1802,9176,0
+JVA.US,D,20171229,000000,4.1802,4.2194,4.1752,4.1869,15192,0
+JVA.US,D,20180102,000000,4.19,4.367,4.19,4.2884,17477,0
+JVA.US,D,20180103,000000,4.2884,4.4064,4.2785,4.3769,9470,0
+JVA.US,D,20180104,000000,4.3375,4.4015,4.2785,4.3474,13262,0
+JVA.US,D,20180105,000000,4.3179,4.3277,4.1648,4.2097,14294,0
+JVA.US,D,20180108,000000,4.2392,4.4752,4.2392,4.2588,14708,0
+JVA.US,D,20180109,000000,4.2785,4.2785,4.2195,4.249,6531,0
+JVA.US,D,20180110,000000,4.1605,4.2293,4.131,4.1605,16411,0
+JVA.US,D,20180111,000000,4.1408,4.2884,4.1408,4.2884,3105,0
+JVA.US,D,20180112,000000,4.249,4.2884,4.1321,4.2687,6303,0
+JVA.US,D,20180116,000000,4.3179,4.4457,4.249,4.3179,10981,0
+JVA.US,D,20180117,000000,4.308,4.3702,4.2982,4.3702,858,0
+JVA.US,D,20180118,000000,4.3179,4.3509,4.1113,4.1113,15815,0
+JVA.US,D,20180119,000000,4.1113,4.2293,4.1113,4.1703,4079,0
+JVA.US,D,20180122,000000,4.2069,4.2069,4.1408,4.1605,4877,0
+JVA.US,D,20180123,000000,4.131,4.1703,4.131,4.1703,6613,0
+JVA.US,D,20180124,000000,4.1584,4.1802,4.132,4.1457,6951,0
+JVA.US,D,20180125,000000,4.0828,4.1408,4.0621,4.1015,4959,0
+JVA.US,D,20180126,000000,4.0818,4.1506,4.0748,4.1015,4697,0
+JVA.US,D,20180129,000000,4.0818,4.1212,4.0027,4.1113,10800,0
+JVA.US,D,20180130,000000,4.0523,4.2321,4.0425,4.1703,14612,0
+JVA.US,D,20180131,000000,4.2195,4.2195,4.1713,4.2097,5912,0
+JVA.US,D,20180201,000000,4.19,4.1998,4.0916,4.131,6777,0
+JVA.US,D,20180202,000000,4.131,4.131,4.0031,4.0326,3858,0
+JVA.US,D,20180205,000000,3.9539,4.0249,3.8851,3.8851,17494,0
+JVA.US,D,20180206,000000,3.8064,4.0128,3.59,4.0031,49371,0
+JVA.US,D,20180207,000000,4.0031,4.0326,3.9048,3.9933,5063,0
+JVA.US,D,20180208,000000,4.0326,4.0326,4.0326,4.0326,9030,0
+JVA.US,D,20180209,000000,3.9835,4.0326,3.9344,4.0326,15144,0
+JVA.US,D,20180212,000000,3.9662,4.0942,3.9662,4.0942,12303,0
+JVA.US,D,20180213,000000,4.0818,4.3375,4.0721,4.2195,14870,0
+JVA.US,D,20180214,000000,4.2293,4.4051,4.1703,4.3277,18911,0
+JVA.US,D,20180215,000000,4.3277,4.3769,4.2392,4.3474,13952,0
+JVA.US,D,20180216,000000,4.372,4.4359,4.3425,4.4162,14943,0
+JVA.US,D,20180220,000000,4.3474,4.3572,4.3277,4.3474,2895,0
+JVA.US,D,20180221,000000,4.3375,4.3474,4.3375,4.3473,4019,0
+JVA.US,D,20180222,000000,4.3474,4.3474,4.2195,4.2588,18516,0
+JVA.US,D,20180223,000000,4.3474,4.3474,4.2588,4.3474,1910,0
+JVA.US,D,20180226,000000,4.3179,4.3474,4.3179,4.3395,5591,0
+JVA.US,D,20180227,000000,4.3277,4.3277,4.2979,4.3277,1013,0
+JVA.US,D,20180228,000000,4.3179,4.3179,4.1703,4.2785,1972,0
+JVA.US,D,20180301,000000,4.3037,4.3037,4.2588,4.2588,3194,0
+JVA.US,D,20180302,000000,4.2392,4.2392,3.9638,4.1015,19838,0
+JVA.US,D,20180305,000000,4.0425,4.1703,4.0326,4.1408,29381,0
+JVA.US,D,20180306,000000,4.19,4.308,4.1113,4.2884,13960,0
+JVA.US,D,20180307,000000,4.0523,4.2669,4.0523,4.1113,13846,0
+JVA.US,D,20180308,000000,4.0818,4.1802,4.0818,4.1802,10973,0
+JVA.US,D,20180309,000000,4.2097,4.3375,4.1998,4.2195,10810,0
+JVA.US,D,20180312,000000,4.1998,4.2785,4.19,4.2785,4046,0
+JVA.US,D,20180313,000000,4.3179,4.3277,4.2293,4.2785,8929,0
+JVA.US,D,20180314,000000,4.3255,4.3474,4.2982,4.3179,12075,0
+JVA.US,D,20180315,000000,4.2785,4.3375,4.2195,4.3375,5056,0
+JVA.US,D,20180316,000000,4.308,4.308,4.2687,4.308,9433,0
+JVA.US,D,20180319,000000,4.2687,4.3474,4.2687,4.3375,5891,0
+JVA.US,D,20180320,000000,4.308,4.3374,4.1418,4.2588,22896,0
+JVA.US,D,20180321,000000,4.2293,4.2954,4.0818,4.1703,20712,0
+JVA.US,D,20180322,000000,4.0818,4.2293,4.0139,4.1703,5380,0
+JVA.US,D,20180323,000000,4.1274,4.2195,4.1274,4.2195,3981,0
+JVA.US,D,20180326,000000,4.1802,4.2195,4.1015,4.1015,7491,0
+JVA.US,D,20180327,000000,4.1556,4.1703,4.072,4.072,13456,0
+JVA.US,D,20180328,000000,4.1605,4.249,4.1015,4.2293,4929,0
+JVA.US,D,20180329,000000,4.2679,4.3474,4.2097,4.2687,5977,0
+JVA.US,D,20180402,000000,3.9343,4.1802,3.9343,4.0425,24813,0
+JVA.US,D,20180403,000000,4.1605,4.1605,4.0425,4.1212,4019,0
+JVA.US,D,20180404,000000,4.1113,4.2393,4.1113,4.2146,9455,0
+JVA.US,D,20180405,000000,4.2588,4.3397,4.249,4.249,4688,0
+JVA.US,D,20180406,000000,4.2884,4.2982,4.0041,4.2982,11220,0
+JVA.US,D,20180409,000000,4.2392,4.2687,4.131,4.2588,11062,0
+JVA.US,D,20180410,000000,4.1802,4.2686,4.1683,4.1802,6787,0
+JVA.US,D,20180411,000000,4.1408,4.2061,4.0434,4.1408,6372,0
+JVA.US,D,20180412,000000,4.131,4.2441,4.131,4.2293,4259,0
+JVA.US,D,20180413,000000,4.19,4.2884,4.19,4.2854,3816,0
+JVA.US,D,20180416,000000,4.2392,4.3179,4.2392,4.3169,6097,0
+JVA.US,D,20180417,000000,4.2785,4.2822,4.2195,4.2822,1685,0
+JVA.US,D,20180418,000000,4.2293,4.2785,4.1802,4.1802,7909,0
+JVA.US,D,20180419,000000,4.1605,4.2785,4.1605,4.19,1099,0
+JVA.US,D,20180420,000000,4.2097,4.3277,4.131,4.234,2964,0
+JVA.US,D,20180423,000000,4.1015,4.1802,4.1015,4.1015,2917,0
+JVA.US,D,20180424,000000,4.0916,4.131,4.0139,4.1212,6946,0
+JVA.US,D,20180425,000000,4.072,4.2949,4.072,4.1015,5803,0
+JVA.US,D,20180426,000000,4.072,4.1851,3.9343,4.1113,26494,0
+JVA.US,D,20180427,000000,4.0818,4.1102,3.9539,4.0326,2243,0
+JVA.US,D,20180430,000000,4.0326,4.1212,4.0326,4.1113,5621,0
+JVA.US,D,20180501,000000,4.0523,4.0818,3.9244,4.0818,7024,0
+JVA.US,D,20180502,000000,4.1113,4.1113,3.8065,4.0621,16231,0
+JVA.US,D,20180503,000000,4.017,4.0523,3.9835,4.0326,4006,0
+JVA.US,D,20180504,000000,4.072,4.072,3.9333,4.0621,5693,0
+JVA.US,D,20180507,000000,4.0595,4.1015,4.013,4.1015,9455,0
+JVA.US,D,20180508,000000,4.072,4.131,4.013,4.131,10991,0
+JVA.US,D,20180509,000000,4.131,4.131,4.0844,4.1113,3961,0
+JVA.US,D,20180510,000000,4.0657,4.131,4.0228,4.1113,6079,0
+JVA.US,D,20180511,000000,4.1113,4.1113,4.0229,4.0916,3085,0
+JVA.US,D,20180514,000000,4.0916,4.1113,4.0916,4.1034,2933,0
+JVA.US,D,20180515,000000,4.1015,4.1015,4.0326,4.1001,5136,0
+JVA.US,D,20180516,000000,4.1015,4.131,4.0229,4.1015,4057,0
+JVA.US,D,20180517,000000,4.1113,4.19,4.0523,4.19,11896,0
+JVA.US,D,20180518,000000,4.1802,4.3179,4.1419,4.1802,7954,0
+JVA.US,D,20180521,000000,4.1802,4.2884,4.0829,4.2392,3529,0
+JVA.US,D,20180522,000000,4.2195,4.2392,4.1803,4.2195,6418,0
+JVA.US,D,20180523,000000,4.2292,4.2292,4.1998,4.1998,445,0
+JVA.US,D,20180524,000000,4.0818,4.1334,4.0818,4.1334,2994,0
+JVA.US,D,20180525,000000,4.1123,4.1212,4.0916,4.1212,3067,0
+JVA.US,D,20180529,000000,4.1605,4.2293,4.0867,4.1827,17897,0
+JVA.US,D,20180530,000000,4.1998,4.2293,4.1178,4.1507,7582,0
+JVA.US,D,20180531,000000,4.0818,4.2293,4.0326,4.1605,13970,0
+JVA.US,D,20180601,000000,4.1964,4.1964,4.0523,4.19,11465,0
+JVA.US,D,20180604,000000,4.1802,4.2087,4.1384,4.19,8144,0
+JVA.US,D,20180605,000000,4.19,4.2048,4.1605,4.1849,8062,0
+JVA.US,D,20180606,000000,4.1802,4.205,4.1015,4.1408,13177,0
+JVA.US,D,20180607,000000,4.3474,5.2424,4.1113,4.908,805950,0
+JVA.US,D,20180608,000000,4.9178,5.0654,4.6238,4.9178,135091,0
+JVA.US,D,20180611,000000,5.0162,5.508,4.9178,5.2621,270510,0
+JVA.US,D,20180612,000000,5.3113,5.5572,5.2916,5.4293,100812,0
+JVA.US,D,20180613,000000,5.4883,5.5572,5.2031,5.5178,54894,0
+JVA.US,D,20180614,000000,5.6555,5.6555,5.0555,5.6063,65401,0
+JVA.US,D,20180615,000000,5.508,5.6545,5.4195,5.5768,57394,0
+JVA.US,D,20180618,000000,5.6457,5.6555,5.42,5.6358,39038,0
+JVA.US,D,20180619,000000,5.3604,5.6358,5.1254,5.39,59631,0
+JVA.US,D,20180620,000000,5.3801,5.5277,5.3209,5.4293,17367,0
+JVA.US,D,20180621,000000,5.4096,5.508,5.2129,5.4883,37537,0
+JVA.US,D,20180622,000000,5.508,5.5572,5.3801,5.5572,44442,0
+JVA.US,D,20180625,000000,5.5572,5.6063,5.1637,5.3703,45688,0
+JVA.US,D,20180626,000000,5.3693,5.6034,5.3212,5.5572,19564,0
+JVA.US,D,20180627,000000,5.6063,5.6457,5.5375,5.6457,12304,0
+JVA.US,D,20180628,000000,5.626,5.6545,5.516,5.6063,10428,0
+JVA.US,D,20180629,000000,5.4883,5.5867,5.3113,5.3113,27809,0
+JVA.US,D,20180702,000000,5.2129,5.5178,5.1736,5.3998,23361,0
+JVA.US,D,20180703,000000,5.3703,5.6457,5.3703,5.5473,17062,0
+JVA.US,D,20180705,000000,5.4391,5.6457,5.4391,5.5178,17873,0
+JVA.US,D,20180706,000000,5.4588,5.6358,5.4195,5.5375,30681,0
+JVA.US,D,20180709,000000,5.5768,5.5768,4.9572,5.0457,64500,0
+JVA.US,D,20180710,000000,5.0359,5.1618,4.849,4.9965,35096,0
+JVA.US,D,20180711,000000,4.9473,5.2129,4.7998,5.0654,36537,0
+JVA.US,D,20180712,000000,5.0753,5.3381,5.0753,5.2965,20719,0
+JVA.US,D,20180713,000000,5.2719,5.3801,5.208,5.3014,22357,0
+JVA.US,D,20180716,000000,5.3014,5.5867,5.1943,5.508,18368,0
+JVA.US,D,20180717,000000,5.4883,5.4883,5.1736,5.2326,24711,0
+JVA.US,D,20180718,000000,5.2326,5.3703,5.2326,5.3637,10378,0
+JVA.US,D,20180719,000000,5.3801,5.385,5.2719,5.2916,19749,0
+JVA.US,D,20180720,000000,5.1932,5.3908,5.1905,5.2523,15353,0
+JVA.US,D,20180723,000000,5.2129,5.2326,5.1048,5.2129,16295,0
+JVA.US,D,20180724,000000,5.2818,5.3604,5.2621,5.3114,11300,0
+JVA.US,D,20180725,000000,5.3113,5.4096,5.1913,5.4096,56269,0
+JVA.US,D,20180726,000000,5.4096,5.4096,5.3309,5.3998,6095,0
+JVA.US,D,20180727,000000,5.39,5.3998,5.3123,5.3123,13333,0
+JVA.US,D,20180730,000000,5.3113,5.4096,5.1244,5.3713,26061,0
+JVA.US,D,20180731,000000,5.4096,5.4096,5.1834,5.3604,14428,0
+JVA.US,D,20180801,000000,5.3113,5.4096,5.3113,5.4096,7898,0
+JVA.US,D,20180802,000000,5.3359,5.39,5.2719,5.3601,7128,0
+JVA.US,D,20180803,000000,5.4096,5.4096,5.3113,5.3555,11774,0
+JVA.US,D,20180806,000000,5.3113,5.3506,5.3113,5.3408,7922,0
+JVA.US,D,20180807,000000,5.3604,5.3998,5.1637,5.2326,9650,0
+JVA.US,D,20180808,000000,5.2687,5.2916,5.0555,5.0555,9529,0
+JVA.US,D,20180809,000000,5.1441,5.3014,4.9868,5.2031,11809,0
+JVA.US,D,20180810,000000,5.1539,5.1924,4.9867,4.9965,20577,0
+JVA.US,D,20180813,000000,4.9769,4.9769,4.5539,4.7605,39560,0
+JVA.US,D,20180814,000000,4.731,4.731,4.4949,4.7103,12867,0
+JVA.US,D,20180815,000000,4.6916,4.7113,4.5539,4.7113,14810,0
+JVA.US,D,20180816,000000,4.6719,4.7048,4.6129,4.6424,5883,0
+JVA.US,D,20180817,000000,4.6228,4.7476,4.6228,4.7476,7416,0
+JVA.US,D,20180820,000000,4.8687,5.113,4.7801,4.908,20700,0
+JVA.US,D,20180821,000000,4.9945,5.0054,4.8392,4.9769,11980,0
+JVA.US,D,20180822,000000,4.9965,5.1637,4.9528,5.0949,12579,0
+JVA.US,D,20180823,000000,5.1146,5.1146,4.8782,5.0555,7917,0
+JVA.US,D,20180824,000000,5.1146,5.1146,4.9178,4.9965,6935,0
+JVA.US,D,20180827,000000,4.9965,4.9965,4.9492,4.967,5143,0
+JVA.US,D,20180828,000000,4.967,5.0654,4.967,5.0654,3929,0
+JVA.US,D,20180829,000000,5.0752,5.2916,4.9769,5.1637,8552,0
+JVA.US,D,20180830,000000,5.1637,5.1637,4.9277,4.9277,13517,0
+JVA.US,D,20180831,000000,4.9178,5.1231,4.8852,5.026,12472,0
+JVA.US,D,20180904,000000,5.0752,5.1146,5.0162,5.085,14249,0
+JVA.US,D,20180905,000000,5.1244,5.1244,4.8983,4.967,10061,0
+JVA.US,D,20180906,000000,5.0014,5.0038,4.9178,4.9183,9481,0
+JVA.US,D,20180907,000000,4.9277,4.9977,4.8933,4.8933,8314,0
+JVA.US,D,20180910,000000,4.9178,4.9867,4.8883,4.9592,12766,0
+JVA.US,D,20180911,000000,4.9965,5.026,4.9277,4.9277,11658,0
+JVA.US,D,20180912,000000,4.9178,5.1637,4.9081,5.0802,34677,0
+JVA.US,D,20180913,000000,5.1539,5.3113,5.085,5.2129,31541,0
+JVA.US,D,20180914,000000,5.2227,5.2227,4.8195,4.8687,53450,0
+JVA.US,D,20180917,000000,4.8785,4.9562,4.7998,4.7998,23938,0
+JVA.US,D,20180918,000000,4.8883,4.9375,4.5638,4.6228,61325,0
+JVA.US,D,20180919,000000,4.5933,4.5933,4.4752,4.4851,39425,0
+JVA.US,D,20180920,000000,4.6432,4.666,4.4303,4.5539,22717,0
+JVA.US,D,20180921,000000,4.5146,4.7015,4.5146,4.6031,24416,0
+JVA.US,D,20180924,000000,4.4261,4.5727,4.3179,4.3179,33971,0
+JVA.US,D,20180925,000000,4.3769,4.4161,4.2687,4.3867,17865,0
+JVA.US,D,20180926,000000,4.3769,4.4556,4.367,4.3769,10170,0
+JVA.US,D,20180927,000000,4.4064,4.4851,4.3091,4.3277,18964,0
+JVA.US,D,20180928,000000,4.367,4.4358,4.3277,4.3474,24175,0
+JVA.US,D,20181001,000000,4.3769,4.4386,4.2785,4.4162,15351,0
+JVA.US,D,20181002,000000,4.3867,4.4147,4.2588,4.2687,20989,0
+JVA.US,D,20181003,000000,4.2687,4.4007,4.2687,4.3277,12212,0
+JVA.US,D,20181004,000000,4.3084,4.3409,4.308,4.3179,3713,0
+JVA.US,D,20181005,000000,4.2982,4.3669,4.2298,4.2982,18034,0
+JVA.US,D,20181008,000000,4.2982,4.3197,4.2785,4.308,11638,0
+JVA.US,D,20181009,000000,4.2785,4.3375,4.249,4.2785,12269,0
+JVA.US,D,20181010,000000,4.308,4.5903,4.308,4.3965,16757,0
+JVA.US,D,20181011,000000,4.4261,4.4949,4.2786,4.2982,16391,0
+JVA.US,D,20181012,000000,4.2785,4.409,4.2785,4.3572,14510,0
+JVA.US,D,20181015,000000,4.308,4.424,4.2754,4.2785,10593,0
+JVA.US,D,20181016,000000,4.2687,4.42,4.2687,4.367,9190,0
+JVA.US,D,20181017,000000,4.3965,4.7113,4.2769,4.6228,25591,0
+JVA.US,D,20181018,000000,4.6326,4.7688,4.5871,4.6239,8049,0
+JVA.US,D,20181019,000000,4.5972,4.6419,4.5881,4.6419,5614,0
+JVA.US,D,20181022,000000,4.6424,4.6424,4.4068,4.4896,4925,0
+JVA.US,D,20181023,000000,4.4457,4.4851,4.3959,4.4851,20999,0
+JVA.US,D,20181024,000000,4.2833,4.6424,4.2833,4.4359,5798,0
+JVA.US,D,20181025,000000,4.3867,4.5722,4.3277,4.3277,10775,0
+JVA.US,D,20181026,000000,4.4699,4.5441,4.4072,4.5441,4762,0
+JVA.US,D,20181029,000000,4.4949,4.4949,4.3356,4.4064,5862,0
+JVA.US,D,20181030,000000,4.4677,4.4677,4.2938,4.3474,4248,0
+JVA.US,D,20181031,000000,4.4281,4.4281,4.2294,4.2785,4965,0
+JVA.US,D,20181101,000000,4.4162,4.4162,4.2945,4.4162,5476,0
+JVA.US,D,20181102,000000,4.5125,4.5125,4.3375,4.4064,5417,0
+JVA.US,D,20181105,000000,4.5037,4.5342,4.4261,4.4261,5233,0
+JVA.US,D,20181106,000000,4.6363,4.7605,4.53,4.53,3051,0
+JVA.US,D,20181107,000000,4.6228,4.6228,4.3867,4.4851,3034,0
+JVA.US,D,20181108,000000,4.5539,4.5539,4.5539,4.5539,897,0
+JVA.US,D,20181109,000000,4.3936,4.4794,4.3859,4.4261,1531,0
+JVA.US,D,20181112,000000,4.4262,4.4754,4.3769,4.3769,2908,0
+JVA.US,D,20181113,000000,4.4064,4.5146,4.4064,4.4496,3802,0
+JVA.US,D,20181114,000000,4.3859,4.4949,4.2503,4.3277,9418,0
+JVA.US,D,20181115,000000,4.3276,4.3276,4.0818,4.0828,21147,0
+JVA.US,D,20181116,000000,4.19,4.204,4.0228,4.0326,10656,0
+JVA.US,D,20181119,000000,4.2991,4.3212,4.0621,4.0818,3051,0
+JVA.US,D,20181120,000000,4.013,4.3179,3.9835,4.008,6320,0
+JVA.US,D,20181121,000000,3.9835,4.0818,3.9835,3.9916,8349,0
+JVA.US,D,20181123,000000,4.1015,4.1015,3.9441,3.9537,7816,0
+JVA.US,D,20181126,000000,4.0125,4.0719,3.9343,3.9343,5365,0
+JVA.US,D,20181127,000000,3.9638,3.9638,3.8556,3.8556,11509,0
+JVA.US,D,20181128,000000,4.018,4.018,3.9502,3.9883,2138,0
+JVA.US,D,20181129,000000,4.0256,4.0256,3.9687,4.0228,4243,0
+JVA.US,D,20181130,000000,4.0523,4.0523,3.8753,3.8753,3758,0
+JVA.US,D,20181203,000000,3.8762,3.9142,3.8359,3.8998,12661,0
+JVA.US,D,20181204,000000,3.9097,3.9097,3.7485,3.8458,7131,0
+JVA.US,D,20181206,000000,3.6884,3.8851,3.6884,3.6884,10343,0
+JVA.US,D,20181207,000000,3.6884,4.0227,3.6884,3.8261,10492,0
+JVA.US,D,20181210,000000,3.8359,3.873,3.6992,3.7671,4001,0
+JVA.US,D,20181211,000000,3.8261,3.8653,3.6884,3.7031,5267,0
+JVA.US,D,20181212,000000,3.7966,3.9244,3.6687,3.6687,9017,0
+JVA.US,D,20181213,000000,3.7069,3.8752,3.7069,3.7769,7559,0
+JVA.US,D,20181214,000000,3.7769,3.826,3.7179,3.7867,3309,0
+JVA.US,D,20181217,000000,3.7277,3.7277,3.6195,3.6589,4888,0
+JVA.US,D,20181218,000000,3.6687,3.8161,3.6,3.6097,7400,0
+JVA.US,D,20181219,000000,3.7037,3.7376,3.6687,3.7136,17642,0
+JVA.US,D,20181220,000000,3.7277,3.778,3.6687,3.6687,10678,0
+JVA.US,D,20181221,000000,3.6884,3.7276,3.59,3.6097,14560,0
+JVA.US,D,20181224,000000,3.6195,3.6593,3.5605,3.5605,9967,0
+JVA.US,D,20181226,000000,3.5507,3.7769,3.5408,3.5999,20831,0
+JVA.US,D,20181227,000000,3.5999,3.7966,3.472,3.472,18430,0
+JVA.US,D,20181228,000000,3.59,3.7965,3.4917,3.6392,27548,0
+JVA.US,D,20181231,000000,3.6392,3.7969,3.472,3.472,31958,0
+JVA.US,D,20190102,000000,3.4917,3.8064,3.4917,3.7966,8120,0
+JVA.US,D,20190103,000000,3.7474,3.7474,3.6212,3.6245,7921,0
+JVA.US,D,20190104,000000,3.7081,3.9539,3.7081,3.7825,16046,0
+JVA.US,D,20190107,000000,3.8753,4.0228,3.8753,4.0228,9759,0
+JVA.US,D,20190108,000000,4.0818,4.2785,3.9835,4.1802,14254,0
+JVA.US,D,20190109,000000,4.249,4.249,4.1015,4.131,20363,0
+JVA.US,D,20190110,000000,4.131,4.2297,4.1073,4.2097,19522,0
+JVA.US,D,20190111,000000,4.2687,4.308,4.2431,4.308,13952,0
+JVA.US,D,20190114,000000,4.3277,4.3965,4.1543,4.367,20034,0
+JVA.US,D,20190115,000000,4.3867,4.3965,4.2392,4.3277,11863,0
+JVA.US,D,20190116,000000,4.3277,4.3786,4.2884,4.3669,11451,0
+JVA.US,D,20190117,000000,4.3867,4.3965,4.3474,4.3474,6894,0
+JVA.US,D,20190118,000000,4.3474,4.3965,4.3474,4.3769,8179,0
+JVA.US,D,20190122,000000,4.4162,4.481,4.2588,4.2785,12650,0
+JVA.US,D,20190123,000000,4.3572,4.3882,4.2293,4.3474,9349,0
+JVA.US,D,20190124,000000,4.4064,4.4064,4.3277,4.3572,12148,0
+JVA.US,D,20190125,000000,4.4654,4.6523,4.3965,4.6129,46748,0
+JVA.US,D,20190128,000000,4.7211,4.8175,4.6719,4.7801,33637,0
+JVA.US,D,20190129,000000,5.2719,6.2358,4.7713,5.7637,1702866,0
+JVA.US,D,20190130,000000,5.7539,5.9801,5.1244,5.3506,283617,0
+JVA.US,D,20190131,000000,5.3801,5.9801,5.3801,5.9801,311410,0
+JVA.US,D,20190201,000000,5.9014,6.226,5.6555,6.0588,566114,0
+JVA.US,D,20190204,000000,6.1866,7.4259,5.9703,7.1702,1074869,0
+JVA.US,D,20190205,000000,7.1309,7.1309,6.6391,6.8751,413799,0
+JVA.US,D,20190206,000000,6.8653,6.8653,6.1473,6.5407,236735,0
+JVA.US,D,20190207,000000,6.3047,6.9424,6.2557,6.5899,144307,0
+JVA.US,D,20190208,000000,6.7276,6.9379,6.2112,6.5014,136437,0
+JVA.US,D,20190211,000000,6.6096,6.8751,6.5309,6.7669,164141,0
+JVA.US,D,20190212,000000,6.8456,7.3571,6.6794,7.0325,333845,0
+JVA.US,D,20190213,000000,7.0817,7.662,6.9342,7.4554,475198,0
+JVA.US,D,20190214,000000,7.4751,7.4751,6.6292,6.6981,246339,0
+JVA.US,D,20190215,000000,6.6194,6.944,6.5014,6.7178,171096,0
+JVA.US,D,20190219,000000,6.7178,6.9441,6.2555,6.4227,197599,0
+JVA.US,D,20190220,000000,6.3047,6.7669,6.2948,6.6489,141691,0
+JVA.US,D,20190221,000000,6.6489,6.7732,6.4227,6.5899,79968,0
+JVA.US,D,20190222,000000,6.4325,6.6391,6.2948,6.4817,128696,0
+JVA.US,D,20190225,000000,6.5899,6.826,6.3981,6.6194,93043,0
+JVA.US,D,20190226,000000,6.6096,6.6096,6.1965,6.2063,116397,0
+JVA.US,D,20190227,000000,6.2063,6.3538,5.7637,6.3145,187131,0
+JVA.US,D,20190228,000000,6.4325,7.2391,6.1178,6.9538,834407,0
+JVA.US,D,20190301,000000,7.0522,7.2981,6.8751,6.9637,309334,0
+JVA.US,D,20190304,000000,6.885,7.1604,6.6391,6.7965,229342,0
+JVA.US,D,20190305,000000,6.8063,6.8358,6.3145,6.5899,140304,0
+JVA.US,D,20190306,000000,6.6194,6.7866,6.4915,6.6784,236324,0
+JVA.US,D,20190307,000000,6.6784,6.703,6.3047,6.4424,228568,0
+JVA.US,D,20190308,000000,6.6194,6.6686,6.2752,6.5801,221484,0
+JVA.US,D,20190311,000000,6.6096,6.8456,6.5407,6.8063,126515,0
+JVA.US,D,20190312,000000,6.8653,6.8653,6.5899,6.5899,96613,0
+JVA.US,D,20190313,000000,6.1866,6.2752,5.4096,5.8817,405075,0
+JVA.US,D,20190314,000000,6.0194,6.0194,5.7944,5.8719,82255,0
+JVA.US,D,20190315,000000,5.8522,6.0981,5.8031,5.9408,143385,0
+JVA.US,D,20190318,000000,5.9309,6.2358,5.6358,6.0096,180751,0
+JVA.US,D,20190319,000000,6.0785,6.1768,5.7342,5.7342,127347,0
+JVA.US,D,20190320,000000,5.7342,5.8423,5.5277,5.6358,120182,0
+JVA.US,D,20190321,000000,5.5572,5.7637,5.5572,5.6162,49121,0
+JVA.US,D,20190322,000000,5.6063,5.6285,5.3408,5.3801,66983,0
+JVA.US,D,20190325,000000,5.4096,5.4391,5.1639,5.3604,90551,0
+JVA.US,D,20190326,000000,5.5178,5.5178,5.3309,5.449,40824,0
+JVA.US,D,20190327,000000,5.4293,5.4293,5.2621,5.3801,41342,0
+JVA.US,D,20190328,000000,5.3309,5.446,5.1637,5.3408,30828,0
+JVA.US,D,20190329,000000,5.3309,5.3801,5.2326,5.3211,33130,0
+JVA.US,D,20190401,000000,5.2523,5.39,5.2129,5.2523,39042,0
+JVA.US,D,20190402,000000,5.3703,5.4195,5.1785,5.3703,68529,0
+JVA.US,D,20190403,000000,5.39,5.4993,5.2129,5.2719,92000,0
+JVA.US,D,20190404,000000,5.2227,5.449,5.2227,5.3703,68299,0
+JVA.US,D,20190405,000000,5.3801,5.8621,5.3801,5.6654,98532,0
+JVA.US,D,20190408,000000,5.6949,5.9752,5.508,5.7735,159773,0
+JVA.US,D,20190409,000000,5.8522,5.8719,5.6555,5.6752,40154,0
+JVA.US,D,20190410,000000,5.6846,5.9162,5.5375,5.7932,87981,0
+JVA.US,D,20190411,000000,5.7342,5.7637,5.5326,5.6162,32319,0
+JVA.US,D,20190412,000000,5.5768,5.7539,5.4981,5.5277,73654,0
+JVA.US,D,20190415,000000,5.567,5.6162,5.2424,5.4195,100225,0
+JVA.US,D,20190416,000000,5.3604,5.4759,5.3113,5.3211,26273,0
+JVA.US,D,20190417,000000,5.4096,5.4785,5.2719,5.3014,63827,0
+JVA.US,D,20190418,000000,5.2719,5.4293,5.1146,5.3408,35056,0
+JVA.US,D,20190422,000000,5.2719,5.2793,5.1146,5.1146,32593,0
+JVA.US,D,20190423,000000,5.1146,5.2719,5.1146,5.117,26777,0
+JVA.US,D,20190424,000000,5.1244,5.2818,5.1146,5.1342,30961,0
+JVA.US,D,20190425,000000,5.1244,5.1342,4.8195,4.967,81424,0
+JVA.US,D,20190426,000000,4.9572,5.0555,4.79,4.8785,55295,0
+JVA.US,D,20190429,000000,4.8687,5.0654,4.79,5.0654,39674,0
+JVA.US,D,20190430,000000,5.0654,5.0654,4.908,4.9965,15588,0
+JVA.US,D,20190501,000000,5.0457,5.0457,4.8195,4.8588,36805,0
+JVA.US,D,20190502,000000,4.8293,4.9178,4.731,4.7998,28833,0
+JVA.US,D,20190503,000000,4.908,4.908,4.7211,4.8096,26112,0
+JVA.US,D,20190506,000000,4.7211,4.8096,4.5539,4.6129,158240,0
+JVA.US,D,20190507,000000,4.6719,5.1539,4.6719,4.9769,410921,0
+JVA.US,D,20190508,000000,4.967,5.2621,4.8293,5.1736,279129,0
+JVA.US,D,20190509,000000,5.0654,5.1731,4.8785,4.9572,82184,0
+JVA.US,D,20190510,000000,4.9572,4.9721,4.7732,4.9572,31299,0
+JVA.US,D,20190513,000000,4.8392,4.9375,4.6731,4.7998,22174,0
+JVA.US,D,20190514,000000,4.8293,4.9178,4.6424,4.6916,139451,0
+JVA.US,D,20190515,000000,4.7113,4.8096,4.6128,4.7801,84086,0
+JVA.US,D,20190516,000000,4.7605,4.908,4.6621,4.7605,75204,0
+JVA.US,D,20190517,000000,4.6916,4.7703,4.6228,4.6523,16275,0
+JVA.US,D,20190520,000000,4.7378,4.814,4.4359,4.5146,29887,0
+JVA.US,D,20190521,000000,4.5244,4.5736,4.431,4.4457,20555,0
+JVA.US,D,20190522,000000,4.4457,4.5539,4.4457,4.4654,15659,0
+JVA.US,D,20190523,000000,4.4261,4.5435,4.19,4.2884,61670,0
+JVA.US,D,20190524,000000,4.3769,4.4457,4.2392,4.3474,40745,0
+JVA.US,D,20190528,000000,4.2884,4.5342,4.2884,4.4556,35057,0
+JVA.US,D,20190529,000000,4.4261,4.6718,4.4162,4.4261,94156,0
+JVA.US,D,20190530,000000,4.4457,4.5342,4.367,4.367,37810,0
+JVA.US,D,20190531,000000,4.3863,4.5638,4.2884,4.3179,29344,0
+JVA.US,D,20190603,000000,4.2785,4.5638,4.2785,4.3965,36200,0
+JVA.US,D,20190604,000000,4.4261,4.4261,4.2231,4.3769,20283,0
+JVA.US,D,20190605,000000,4.4261,4.4261,4.1802,4.1802,32732,0
+JVA.US,D,20190606,000000,4.3769,4.3769,4.0621,4.0621,50317,0
+JVA.US,D,20190607,000000,4.072,4.3474,4.072,4.1802,32744,0
+JVA.US,D,20190610,000000,4.3498,4.3498,4.1802,4.19,43100,0
+JVA.US,D,20190611,000000,4.2687,4.2687,4.131,4.131,12595,0
+JVA.US,D,20190612,000000,4.131,4.2785,4.131,4.2097,14751,0
+JVA.US,D,20190613,000000,4.2785,4.3867,4.249,4.3375,14042,0
+JVA.US,D,20190614,000000,4.2982,4.3536,4.1212,4.1507,20875,0
+JVA.US,D,20190617,000000,4.4261,4.4654,4.2884,4.3277,17684,0
+JVA.US,D,20190618,000000,4.2799,4.3769,4.2382,4.3769,21000,0
+JVA.US,D,20190619,000000,4.3179,4.6621,4.2097,4.4851,101290,0
+JVA.US,D,20190620,000000,4.5797,4.5797,4.2785,4.3965,38152,0
+JVA.US,D,20190621,000000,4.308,4.3965,4.2195,4.2588,25178,0
+JVA.US,D,20190624,000000,4.308,4.3672,3.9638,3.9638,60518,0
+JVA.US,D,20190625,000000,4.1113,4.1494,3.7277,3.8162,145873,0
+JVA.US,D,20190626,000000,3.8359,3.9835,3.8162,3.8261,72213,0
+JVA.US,D,20190627,000000,3.8556,3.9737,3.8507,3.8654,38781,0
+JVA.US,D,20190628,000000,3.8851,4.0621,3.8851,4.0228,30174,0
+JVA.US,D,20190701,000000,4.0326,4.2188,3.9441,3.9441,30794,0
+JVA.US,D,20190702,000000,4.0523,4.0523,3.8949,4.0031,14841,0
+JVA.US,D,20190703,000000,3.9638,4.0344,3.9539,3.9736,9388,0
+JVA.US,D,20190705,000000,3.9343,4.0916,3.9343,4.0916,18145,0
+JVA.US,D,20190708,000000,4.0228,4.2293,4.0228,4.2293,50775,0
+JVA.US,D,20190709,000000,4.2687,4.2687,4.1212,4.1802,18095,0
+JVA.US,D,20190710,000000,4.19,4.4261,4.0523,4.3474,72841,0
+JVA.US,D,20190711,000000,4.5342,4.6129,4.1998,4.3375,59115,0
+JVA.US,D,20190712,000000,4.2884,4.3866,4.1802,4.1802,18411,0
+JVA.US,D,20190715,000000,4.1998,4.3621,4.1802,4.2293,37240,0
+JVA.US,D,20190716,000000,4.2884,4.3572,4.1472,4.1605,53161,0
+JVA.US,D,20190717,000000,4.249,4.249,4.1113,4.1703,32130,0
+JVA.US,D,20190718,000000,4.1408,4.2244,4.0818,4.1408,23770,0
+JVA.US,D,20190719,000000,4.1015,4.2177,4.0966,4.1408,15846,0
+JVA.US,D,20190722,000000,4.1015,4.2097,4.1015,4.1212,2819,0
+JVA.US,D,20190723,000000,4.0916,4.1802,4.0916,4.0916,7684,0
+JVA.US,D,20190724,000000,4.0425,4.1295,4.0326,4.0621,31946,0
+JVA.US,D,20190725,000000,4.0621,4.1408,3.9343,3.9539,31383,0
+JVA.US,D,20190726,000000,3.9441,3.9835,3.9343,3.9343,5000,0
+JVA.US,D,20190729,000000,3.9343,3.9933,3.8949,3.9048,27195,0
+JVA.US,D,20190730,000000,3.8851,3.9835,3.8654,3.8949,32109,0
+JVA.US,D,20190731,000000,3.8654,4.131,3.8654,3.9736,23843,0
+JVA.US,D,20190801,000000,3.9736,4.0818,3.9736,3.9933,21105,0
+JVA.US,D,20190802,000000,4.0326,4.0425,3.9343,3.9933,18215,0
+JVA.US,D,20190805,000000,3.9638,4.0127,3.9343,3.9835,9121,0
+JVA.US,D,20190806,000000,3.9736,4.009,3.9343,3.9539,13046,0
+JVA.US,D,20190807,000000,3.9638,4.1212,3.9539,4.0523,22192,0
+JVA.US,D,20190808,000000,4.0523,4.1015,3.9785,3.9835,13425,0
+JVA.US,D,20190809,000000,3.9736,4.0194,3.9539,3.9539,17932,0
+JVA.US,D,20190812,000000,3.9638,4.0523,3.9343,4.0523,16981,0
+JVA.US,D,20190813,000000,4.0818,4.0818,3.9343,3.9835,13770,0
+JVA.US,D,20190814,000000,3.9343,4.0355,3.9244,3.9244,11415,0
+JVA.US,D,20190815,000000,3.9244,3.9736,3.8359,3.8359,30651,0
+JVA.US,D,20190816,000000,3.9019,3.9019,3.8359,3.8556,11053,0
+JVA.US,D,20190819,000000,3.8458,3.9736,3.8261,3.9343,15649,0
+JVA.US,D,20190820,000000,3.9638,3.9638,3.8556,3.9244,10073,0
+JVA.US,D,20190821,000000,3.9048,4.013,3.8654,3.9736,8938,0
+JVA.US,D,20190822,000000,3.9343,3.9933,3.8998,3.9343,9696,0
+JVA.US,D,20190823,000000,3.9539,3.964,3.8556,3.8556,23708,0
+JVA.US,D,20190826,000000,3.8556,3.9166,3.8261,3.8359,26861,0
+JVA.US,D,20190827,000000,3.8851,3.8851,3.7867,3.8261,13655,0
+JVA.US,D,20190828,000000,3.8495,3.9794,3.8162,3.9146,6261,0
+JVA.US,D,20190829,000000,3.8162,3.9244,3.7966,3.8458,9382,0
+JVA.US,D,20190830,000000,3.8064,3.8703,3.7966,3.7966,21449,0
+JVA.US,D,20190903,000000,3.8162,3.8162,3.6884,3.7081,6977,0
+JVA.US,D,20190904,000000,3.7425,3.8358,3.7376,3.7671,9025,0
+JVA.US,D,20190905,000000,3.7818,3.9835,3.7818,3.7966,18363,0
+JVA.US,D,20190906,000000,3.8162,3.8458,3.7736,3.7966,1473,0
+JVA.US,D,20190909,000000,3.7671,4.0031,3.7671,3.9441,27358,0
+JVA.US,D,20190910,000000,3.9244,4.0818,3.8758,4.013,32593,0
+JVA.US,D,20190911,000000,4.013,4.1015,4.013,4.0425,21534,0
+JVA.US,D,20190912,000000,4.0818,4.0818,3.9441,3.9835,16052,0
+JVA.US,D,20190913,000000,4.0228,4.0906,3.8064,3.9589,44098,0
+JVA.US,D,20190916,000000,3.7671,4.0067,3.7671,3.8162,14503,0
+JVA.US,D,20190917,000000,3.8458,4.0357,3.8408,3.9048,17021,0
+JVA.US,D,20190918,000000,3.9048,4.1015,3.7772,4.0916,52234,0
+JVA.US,D,20190919,000000,4.0621,4.1012,3.8556,3.9638,42962,0
+JVA.US,D,20190920,000000,3.9146,4.0916,3.9048,4.0916,25950,0
+JVA.US,D,20190923,000000,4.0916,4.0916,3.8458,3.9441,23804,0
+JVA.US,D,20190924,000000,3.8949,4.0031,3.8556,3.8753,7765,0
+JVA.US,D,20190925,000000,3.9244,3.9834,3.8654,3.8654,25359,0
+JVA.US,D,20190926,000000,3.9441,3.9781,3.8851,3.8851,4532,0
+JVA.US,D,20190927,000000,3.8851,3.9736,3.8654,3.8753,4826,0
+JVA.US,D,20190930,000000,3.8753,3.893,3.8458,3.8458,9755,0
+JVA.US,D,20191001,000000,3.9146,3.9146,3.7376,3.7867,22368,0
+JVA.US,D,20191002,000000,3.8064,3.8064,3.59,3.59,25807,0
+JVA.US,D,20191003,000000,3.6392,3.9146,3.6195,3.8212,26296,0
+JVA.US,D,20191004,000000,3.8654,3.8851,3.7671,3.7671,26096,0
+JVA.US,D,20191007,000000,3.7474,3.8361,3.7474,3.7572,4809,0
+JVA.US,D,20191008,000000,3.7769,3.7769,3.59,3.6736,13732,0
+JVA.US,D,20191009,000000,3.7277,3.7465,3.59,3.6687,11455,0
+JVA.US,D,20191010,000000,3.6392,3.8261,3.6392,3.7081,22741,0
+JVA.US,D,20191011,000000,3.7474,3.8225,3.7474,3.8064,8305,0
+JVA.US,D,20191014,000000,3.8359,3.8359,3.7867,3.7966,1733,0
+JVA.US,D,20191015,000000,3.7867,3.7964,3.7376,3.7671,5998,0
+JVA.US,D,20191016,000000,3.7405,3.7572,3.6785,3.7081,8782,0
+JVA.US,D,20191017,000000,3.7081,3.7473,3.6933,3.6982,16738,0
+JVA.US,D,20191018,000000,3.8261,3.8359,3.7129,3.8261,27170,0
+JVA.US,D,20191021,000000,3.8064,3.9343,3.7966,3.8753,19217,0
+JVA.US,D,20191022,000000,3.8939,3.8939,3.7584,3.8064,11118,0
+JVA.US,D,20191023,000000,3.8458,3.9343,3.7572,3.8162,9615,0
+JVA.US,D,20191024,000000,3.8593,3.8654,3.7081,3.7474,12323,0
+JVA.US,D,20191025,000000,3.8162,3.8165,3.7572,3.78,4049,0
+JVA.US,D,20191028,000000,3.8556,3.8556,3.7572,3.7966,14683,0
+JVA.US,D,20191029,000000,3.8261,3.8261,3.6785,3.7081,22406,0
+JVA.US,D,20191030,000000,3.8458,3.8458,3.6785,3.6785,5328,0
+JVA.US,D,20191031,000000,3.7376,3.7376,3.6982,3.7179,16437,0
+JVA.US,D,20191101,000000,3.7671,3.7867,3.7277,3.7277,4442,0
+JVA.US,D,20191104,000000,3.7376,3.8162,3.7376,3.7376,5252,0
+JVA.US,D,20191105,000000,3.7672,3.8264,3.7376,3.7769,13899,0
+JVA.US,D,20191106,000000,3.7474,4.0818,3.7376,3.9835,53180,0
+JVA.US,D,20191107,000000,3.9933,4.0621,3.9048,3.9146,18085,0
+JVA.US,D,20191108,000000,3.8851,4.1015,3.8851,4.0621,27452,0
+JVA.US,D,20191111,000000,4.0425,4.0818,3.9442,3.9544,29256,0
+JVA.US,D,20191112,000000,3.9539,4.131,3.9539,4.1015,27045,0
+JVA.US,D,20191113,000000,4.0818,4.0818,3.9736,4.0326,13126,0
+JVA.US,D,20191114,000000,4.072,4.0916,3.9067,4.0031,17693,0
+JVA.US,D,20191115,000000,3.9736,4.0292,3.9343,3.9343,5534,0
+JVA.US,D,20191118,000000,3.9048,4.0523,3.8359,3.8851,20532,0
+JVA.US,D,20191119,000000,3.8749,3.9244,3.8097,3.9244,14530,0
+JVA.US,D,20191120,000000,3.8458,3.9837,3.8359,3.8359,7888,0
+JVA.US,D,20191121,000000,3.8654,3.8811,3.8064,3.8458,14389,0
+JVA.US,D,20191122,000000,3.8851,3.9343,3.8458,3.9343,13177,0
+JVA.US,D,20191125,000000,3.9244,4.0326,3.9244,4.0326,24033,0
+JVA.US,D,20191126,000000,4.0326,4.0326,3.9343,3.9539,17886,0
+JVA.US,D,20191127,000000,3.9736,3.9835,3.9343,3.9638,8996,0
+JVA.US,D,20191129,000000,3.9835,3.9835,3.9639,3.9639,1778,0
+JVA.US,D,20191202,000000,3.9343,4.0818,3.9343,4.0326,38713,0
+JVA.US,D,20191203,000000,4.0326,4.0494,4.0326,4.0425,12786,0
+JVA.US,D,20191204,000000,4.0818,4.0818,3.9638,3.9638,6300,0
+JVA.US,D,20191205,000000,4.0031,4.0621,3.9343,4.0156,12287,0
+JVA.US,D,20191206,000000,3.9736,4.1211,3.9736,4.1015,33981,0
+JVA.US,D,20191209,000000,4.1015,4.2292,4.0888,4.1653,55677,0
+JVA.US,D,20191210,000000,4.19,4.19,4.0032,4.1703,44685,0
+JVA.US,D,20191211,000000,4.1703,4.1998,4.0916,4.1703,17778,0
+JVA.US,D,20191212,000000,4.1703,4.1998,4.1549,4.1703,17773,0
+JVA.US,D,20191213,000000,4.19,4.4654,4.1408,4.4654,51702,0
+JVA.US,D,20191216,000000,4.6424,4.7211,4.4936,4.5121,61965,0
+JVA.US,D,20191217,000000,4.6228,4.6228,4.4752,4.5736,41705,0
+JVA.US,D,20191218,000000,4.6424,5.1144,4.6228,4.9473,72573,0
+JVA.US,D,20191219,000000,4.9277,4.9277,4.7211,4.908,28806,0
+JVA.US,D,20191220,000000,4.9178,4.967,4.7211,4.7408,25990,0
+JVA.US,D,20191223,000000,4.79,5.1146,4.5146,4.6424,34316,0
+JVA.US,D,20191224,000000,4.7506,4.849,4.6523,4.6818,9780,0
+JVA.US,D,20191226,000000,4.6719,4.7703,4.5441,4.5539,25194,0
+JVA.US,D,20191227,000000,4.5539,4.7015,4.5342,4.5963,19713,0
+JVA.US,D,20191230,000000,4.6228,4.6228,4.3769,4.4261,48908,0
+JVA.US,D,20191231,000000,4.6424,4.6424,4.4457,4.5244,55588,0
+JVA.US,D,20200102,000000,4.5244,4.541,4.386,4.3867,13162,0
+JVA.US,D,20200103,000000,4.3769,4.4261,4.2884,4.3277,95367,0
+JVA.US,D,20200106,000000,4.2884,4.367,4.19,4.2884,9986,0
+JVA.US,D,20200107,000000,4.2785,4.3277,4.2588,4.2982,24792,0
+JVA.US,D,20200108,000000,4.2884,4.367,4.2653,4.2982,30134,0
+JVA.US,D,20200109,000000,4.3474,4.3934,4.2195,4.221,27096,0
+JVA.US,D,20200110,000000,4.2293,4.2768,4.1605,4.19,26936,0
+JVA.US,D,20200113,000000,4.1703,4.19,4.072,4.0821,35038,0
+JVA.US,D,20200114,000000,4.0916,4.1703,4.0818,4.1014,23395,0
+JVA.US,D,20200115,000000,4.072,4.1605,4.0523,4.0523,29097,0
+JVA.US,D,20200116,000000,4.0926,4.1084,4.0474,4.0523,20184,0
+JVA.US,D,20200117,000000,4.0818,4.2884,4.0228,4.0523,36665,0
+JVA.US,D,20200121,000000,4.1113,4.1703,4.0228,4.1212,25729,0
+JVA.US,D,20200122,000000,4.1408,4.1408,4.0228,4.0229,16989,0
+JVA.US,D,20200123,000000,4.072,4.1015,4.0031,4.0648,13790,0
+JVA.US,D,20200124,000000,4.0639,4.0757,4.0326,4.0326,6628,0
+JVA.US,D,20200127,000000,4.0326,4.0326,3.7376,3.8359,62959,0
+JVA.US,D,20200128,000000,3.8162,4.0621,3.8162,3.8386,21550,0
+JVA.US,D,20200129,000000,3.9441,3.9441,3.7572,3.8359,27176,0
+JVA.US,D,20200130,000000,3.8739,4.0425,3.8359,3.8949,22762,0
+JVA.US,D,20200131,000000,4.0325,4.0325,3.9343,3.9933,14430,0
+JVA.US,D,20200203,000000,3.9736,4.0817,3.9343,3.9441,29306,0
+JVA.US,D,20200204,000000,3.9441,3.9441,3.8851,3.9343,22482,0
+JVA.US,D,20200205,000000,3.8556,3.9343,3.8359,3.8654,22440,0
+JVA.US,D,20200206,000000,3.8359,3.8621,3.7671,3.7867,17750,0
+JVA.US,D,20200207,000000,3.7966,3.8183,3.7253,3.7253,34981,0
+JVA.US,D,20200210,000000,3.7376,3.8777,3.5999,3.5999,34455,0
+JVA.US,D,20200211,000000,3.6097,3.7612,3.6097,3.6985,25432,0
+JVA.US,D,20200212,000000,3.6785,3.7069,3.6195,3.6687,13885,0
+JVA.US,D,20200213,000000,3.6884,3.7336,3.6195,3.651,13339,0
+JVA.US,D,20200214,000000,3.5999,3.7179,3.5999,3.6392,23469,0
+JVA.US,D,20200218,000000,3.6785,3.7671,3.6589,3.7474,13892,0
+JVA.US,D,20200219,000000,3.7769,3.8654,3.7592,3.7867,17221,0
+JVA.US,D,20200220,000000,3.8261,3.8359,3.7887,3.8261,17479,0
+JVA.US,D,20200221,000000,3.8556,3.8654,3.7682,3.7867,15434,0
+JVA.US,D,20200224,000000,3.7867,3.8059,3.6578,3.6785,20944,0
+JVA.US,D,20200225,000000,3.649,3.7208,3.59,3.59,18910,0
+JVA.US,D,20200226,000000,3.5999,3.6697,3.5704,3.5802,20608,0
+JVA.US,D,20200227,000000,3.5802,3.6687,3.3933,3.3933,17096,0
+JVA.US,D,20200228,000000,3.472,3.8949,3.442,3.8359,70206,0
+JVA.US,D,20200302,000000,3.7867,3.8261,3.5802,3.6195,31215,0
+JVA.US,D,20200303,000000,3.7376,3.7769,3.6392,3.649,18274,0
+JVA.US,D,20200304,000000,3.6687,3.7277,3.5704,3.654,17744,0
+JVA.US,D,20200305,000000,3.6687,3.6981,3.5408,3.6392,13360,0
+JVA.US,D,20200306,000000,3.6687,3.6687,3.4917,3.6392,18117,0
+JVA.US,D,20200309,000000,3.6097,3.628,3.4523,3.472,27981,0
+JVA.US,D,20200310,000000,3.4523,3.5605,3.4523,3.5113,5803,0
+JVA.US,D,20200311,000000,3.4523,3.5175,3.3933,3.5015,14680,0
+JVA.US,D,20200312,000000,3.3933,3.6884,2.9359,2.9802,30898,0
+JVA.US,D,20200313,000000,3.1277,3.2409,2.7638,3.0589,34003,0
+JVA.US,D,20200316,000000,2.9507,3.1671,2.7374,2.754,31324,0
+JVA.US,D,20200317,000000,2.6851,2.7442,2.0753,2.0753,93425,0
+JVA.US,D,20200318,000000,2.1245,2.1638,1.7803,1.8294,26828,0
+JVA.US,D,20200319,000000,1.9081,2.213,1.7311,2.2032,56058,0
+JVA.US,D,20200320,000000,2.3507,2.8917,2.3212,2.7933,53941,0
+JVA.US,D,20200323,000000,2.4589,2.7442,2.3015,2.5966,12406,0
+JVA.US,D,20200324,000000,2.7933,2.8351,2.4589,2.4589,37264,0
+JVA.US,D,20200325,000000,2.4589,2.6556,2.4589,2.6556,20869,0
+JVA.US,D,20200326,000000,2.6458,2.695,2.4884,2.6262,19996,0
+JVA.US,D,20200327,000000,2.5573,2.6561,2.5546,2.5926,11267,0
+JVA.US,D,20200330,000000,2.5671,2.5671,2.4097,2.4097,11562,0
+JVA.US,D,20200331,000000,2.4786,2.4786,2.2917,2.2917,22623,0
+JVA.US,D,20200401,000000,2.3114,2.4185,2.1151,2.213,16477,0
+JVA.US,D,20200402,000000,2.213,2.2524,2.154,2.1638,6028,0
+JVA.US,D,20200403,000000,2.1737,2.2622,2.1737,2.2524,13156,0
+JVA.US,D,20200406,000000,2.1638,2.3429,2.1638,2.2032,21594,0
+JVA.US,D,20200407,000000,2.3802,2.3802,2.1737,2.3409,30760,0
+JVA.US,D,20200408,000000,2.4294,2.513,2.3606,2.4491,20474,0
+JVA.US,D,20200409,000000,2.5081,2.9507,2.5081,2.7343,39898,0
+JVA.US,D,20200413,000000,2.9212,2.9212,2.695,2.695,20239,0
+JVA.US,D,20200414,000000,2.8819,2.8819,2.6753,2.7343,16929,0
+JVA.US,D,20200415,000000,2.754,2.754,2.4638,2.6254,29617,0
+JVA.US,D,20200416,000000,2.6753,2.7245,2.6065,2.7048,41832,0
+JVA.US,D,20200417,000000,2.8228,2.8523,2.6753,2.6753,14645,0
+JVA.US,D,20200420,000000,2.754,3.1868,2.7147,3.1868,117004,0
+JVA.US,D,20200421,000000,3.2359,3.2359,2.9526,3.1179,35502,0
+JVA.US,D,20200422,000000,2.8819,2.9409,2.7343,2.8916,21250,0
+JVA.US,D,20200423,000000,2.9605,2.9754,2.7245,2.8819,22283,0
+JVA.US,D,20200424,000000,2.8228,2.8523,2.7048,2.7442,20970,0
+JVA.US,D,20200427,000000,2.636,2.9112,2.6065,2.6655,33021,0
+JVA.US,D,20200428,000000,2.7933,2.7933,2.636,2.6458,21888,0
+JVA.US,D,20200429,000000,2.695,2.8523,2.695,2.8523,44448,0
+JVA.US,D,20200430,000000,2.8425,2.8425,2.7835,2.7933,7475,0
+JVA.US,D,20200501,000000,2.931,2.931,2.7048,2.7638,12231,0
+JVA.US,D,20200504,000000,2.813,2.813,2.5573,2.6261,21794,0
+JVA.US,D,20200505,000000,2.6566,2.7048,2.6458,2.6458,12387,0
+JVA.US,D,20200506,000000,2.6458,2.695,2.6261,2.6262,10503,0
+JVA.US,D,20200507,000000,2.695,2.7343,2.6163,2.636,11634,0
+JVA.US,D,20200508,000000,2.7048,2.7933,2.6556,2.6595,17350,0
+JVA.US,D,20200511,000000,2.6655,2.7442,2.6619,2.6851,15594,0
+JVA.US,D,20200512,000000,2.7048,2.7542,2.6261,2.6261,18549,0
+JVA.US,D,20200513,000000,2.5966,2.6065,2.4688,2.5278,21231,0
+JVA.US,D,20200514,000000,2.4786,2.5123,2.3704,2.4196,18542,0
+JVA.US,D,20200515,000000,2.4589,2.5089,2.3467,2.3704,16570,0
+JVA.US,D,20200518,000000,2.3409,2.5613,2.3409,2.5081,27127,0
+JVA.US,D,20200519,000000,2.5868,2.6065,2.518,2.5474,9658,0
+JVA.US,D,20200520,000000,2.5671,2.6753,2.5671,2.6458,32381,0
+JVA.US,D,20200521,000000,2.6655,2.7835,2.6458,2.7737,50610,0
+JVA.US,D,20200522,000000,2.754,2.8327,2.6753,2.7933,20843,0
+JVA.US,D,20200526,000000,2.9015,3.0119,2.8523,2.9015,20595,0
+JVA.US,D,20200527,000000,2.99,2.99,2.8366,2.9015,12041,0
+JVA.US,D,20200528,000000,2.872,2.9735,2.872,2.9015,14101,0
+JVA.US,D,20200529,000000,2.8523,2.8523,2.4688,2.7638,73054,0
+JVA.US,D,20200601,000000,2.8032,2.9507,2.7835,2.872,15103,0
+JVA.US,D,20200602,000000,2.8032,2.8425,2.692,2.7638,23164,0
+JVA.US,D,20200603,000000,2.7343,2.7343,2.6752,2.6752,37543,0
+JVA.US,D,20200604,000000,2.636,2.8327,2.636,2.8327,28974,0
+JVA.US,D,20200605,000000,2.7933,2.9024,2.7835,2.8622,48358,0
+JVA.US,D,20200608,000000,2.9507,3.0491,2.8622,3.0392,45753,0
+JVA.US,D,20200609,000000,3.0392,3.1867,3.0097,3.1211,29715,0
+JVA.US,D,20200610,000000,3.0786,3.1474,2.9409,3.0097,30279,0
+JVA.US,D,20200611,000000,2.99,3.0589,2.6556,2.7245,40436,0
+JVA.US,D,20200612,000000,2.8032,2.8917,2.7639,2.8523,26039,0
+JVA.US,D,20200615,000000,3.1474,3.3949,2.9507,2.9507,113331,0
+JVA.US,D,20200616,000000,2.9507,3.1927,2.8819,2.9507,31500,0
+JVA.US,D,20200617,000000,2.8917,2.9507,2.8721,2.9015,22068,0
+JVA.US,D,20200618,000000,2.9015,3.6212,2.7737,3.3915,247508,0
+JVA.US,D,20200619,000000,3.4818,3.6294,3.1573,3.2654,119051,0
+JVA.US,D,20200622,000000,3.3048,3.3048,2.9605,3.0589,53535,0
+JVA.US,D,20200623,000000,2.9999,3.1419,2.9737,3.0174,70325,0
+JVA.US,D,20200624,000000,2.9605,3.0786,2.9114,3.0294,59571,0
+JVA.US,D,20200625,000000,3.0294,3.3245,2.8917,2.9704,125146,0
+JVA.US,D,20200626,000000,2.9999,3.1474,2.8523,2.9409,78145,0
+JVA.US,D,20200629,000000,2.9409,3.0392,2.931,2.9704,45176,0
+JVA.US,D,20200630,000000,2.9212,2.9899,2.9035,2.9507,13853,0
+JVA.US,D,20200701,000000,2.9409,3.0392,2.9114,2.9114,14112,0
+JVA.US,D,20200702,000000,2.9999,3.0296,2.9212,2.99,13458,0
+JVA.US,D,20200706,000000,3.0589,3.2359,2.9409,2.9999,33311,0
+JVA.US,D,20200707,000000,3.0196,3.0392,2.9699,3.0001,15667,0
+JVA.US,D,20200708,000000,3.0378,3.0884,2.9999,3.0294,18929,0
+JVA.US,D,20200709,000000,2.9999,2.9999,2.9016,2.9802,21258,0
+JVA.US,D,20200710,000000,2.9409,2.9704,2.813,2.9507,36783,0
+JVA.US,D,20200713,000000,3.0294,3.0294,2.8523,2.9212,24942,0
+JVA.US,D,20200714,000000,2.8705,2.9507,2.8523,2.9015,35342,0
+JVA.US,D,20200715,000000,2.9114,2.9504,2.8623,2.8966,12614,0
+JVA.US,D,20200716,000000,2.931,2.9409,2.8327,2.9015,24096,0
+JVA.US,D,20200717,000000,2.8917,2.9703,2.7245,2.7638,43014,0
+JVA.US,D,20200720,000000,2.754,2.8523,2.7244,2.8523,26856,0
+JVA.US,D,20200721,000000,2.8622,2.8917,2.7638,2.8228,14340,0
+JVA.US,D,20200722,000000,2.8523,2.8819,2.7762,2.8819,18419,0
+JVA.US,D,20200723,000000,2.8819,2.9212,2.8032,2.872,23812,0
+JVA.US,D,20200724,000000,2.9114,3.0097,2.8426,2.9507,29665,0
+JVA.US,D,20200727,000000,3.0097,3.0097,2.8316,2.8523,33278,0
+JVA.US,D,20200728,000000,2.8622,2.9211,2.8327,2.8926,25300,0
+JVA.US,D,20200729,000000,2.931,2.9605,2.8425,2.9212,15116,0
+JVA.US,D,20200730,000000,2.931,2.9349,2.8523,2.8523,17241,0
+JVA.US,D,20200731,000000,2.8228,2.881,2.7638,2.7638,13698,0
+JVA.US,D,20200803,000000,2.8523,2.9408,2.8033,2.872,22572,0
+JVA.US,D,20200804,000000,2.872,2.9014,2.8032,2.8353,26056,0
+JVA.US,D,20200805,000000,2.8228,3.0491,2.8081,3.0097,70617,0
+JVA.US,D,20200806,000000,3.0196,3.2261,2.931,3.1769,65060,0
+JVA.US,D,20200807,000000,3.1966,3.1966,3.0098,3.16,29336,0
+JVA.US,D,20200810,000000,3.1081,3.1769,2.9802,3.0589,18422,0
+JVA.US,D,20200811,000000,3.0392,3.1376,2.99,3.0687,24888,0
+JVA.US,D,20200812,000000,3.1081,3.1474,3.0196,3.0196,25537,0
+JVA.US,D,20200813,000000,2.99,3.1179,2.9507,3.0097,18514,0
+JVA.US,D,20200814,000000,3.0294,3.0884,3.0294,3.0786,8848,0
+JVA.US,D,20200817,000000,3.1277,3.3218,3.0098,3.1277,97687,0
+JVA.US,D,20200818,000000,3.1671,3.354,3.1671,3.2556,26791,0
+JVA.US,D,20200819,000000,3.2753,3.4031,3.1769,3.2753,27305,0
+JVA.US,D,20200820,000000,3.3207,3.3245,2.9999,3.1277,25154,0
+JVA.US,D,20200821,000000,3.0687,3.2753,3.0687,3.1966,15312,0
+JVA.US,D,20200824,000000,3.2851,3.3131,3.1376,3.1573,11353,0
+JVA.US,D,20200825,000000,3.1179,3.1868,3.0884,3.0884,14415,0
+JVA.US,D,20200826,000000,3.0884,3.2064,3.0884,3.2064,13149,0
+JVA.US,D,20200827,000000,3.2556,3.2556,3.0687,3.0982,21228,0
+JVA.US,D,20200828,000000,3.1671,3.295,3.1573,3.295,29757,0
+JVA.US,D,20200831,000000,3.295,3.3048,3.127,3.1376,33409,0
+JVA.US,D,20200901,000000,3.1376,3.3048,3.1221,3.295,31165,0
+JVA.US,D,20200902,000000,3.3048,3.6294,3.3048,3.5212,63129,0
+JVA.US,D,20200903,000000,3.5015,3.5661,3.2458,3.295,44584,0
+JVA.US,D,20200904,000000,3.4327,3.6392,3.295,3.6392,40868,0
+JVA.US,D,20200908,000000,3.6884,3.6884,3.4425,3.531,43249,0
+JVA.US,D,20200909,000000,3.4523,3.7276,3.302,3.5507,25421,0
+JVA.US,D,20200910,000000,3.5015,3.6097,3.3933,3.472,14848,0
+JVA.US,D,20200911,000000,3.5015,3.5802,3.295,3.5261,23949,0
+JVA.US,D,20200914,000000,3.4818,3.5243,3.354,3.3925,14020,0
+JVA.US,D,20200915,000000,3.4128,3.4228,3.295,3.3048,19285,0
+JVA.US,D,20200916,000000,3.3048,3.4789,3.3048,3.413,6446,0
+JVA.US,D,20200917,000000,3.4425,3.4425,3.2359,3.2359,19273,0
+JVA.US,D,20200918,000000,3.3707,3.3707,3.1818,3.2458,14324,0
+JVA.US,D,20200921,000000,3.2458,3.2654,3.0491,3.1376,30242,0
+JVA.US,D,20200922,000000,3.1268,3.1268,3.0786,3.0786,9092,0
+JVA.US,D,20200923,000000,3.1474,3.4228,3.1386,3.2548,48112,0
+JVA.US,D,20200924,000000,3.3666,3.4228,3.1671,3.1769,13510,0
+JVA.US,D,20200925,000000,3.1081,3.2116,3.0982,3.1769,23409,0
+JVA.US,D,20200928,000000,3.2863,3.3835,3.2696,3.3835,5634,0
+JVA.US,D,20200929,000000,3.3441,3.6884,3.3441,3.5015,61774,0
+JVA.US,D,20200930,000000,3.5508,3.59,3.3441,3.4228,45228,0
+JVA.US,D,20201001,000000,3.4818,3.5998,3.4032,3.5408,13758,0
+JVA.US,D,20201002,000000,3.4031,3.5113,3.3441,3.354,31190,0
+JVA.US,D,20201005,000000,3.354,3.59,3.3441,3.354,68115,0
+JVA.US,D,20201006,000000,3.3835,3.4632,3.3835,3.413,11799,0
+JVA.US,D,20201007,000000,3.531,3.59,3.4031,3.4031,29493,0
+JVA.US,D,20201008,000000,3.4425,3.5802,3.4425,3.5408,5466,0
+JVA.US,D,20201009,000000,3.5408,3.5408,3.3638,3.4474,19977,0
+JVA.US,D,20201012,000000,3.4523,3.4818,3.1967,3.3835,29405,0
+JVA.US,D,20201013,000000,3.3048,3.5211,3.3048,3.4031,6270,0
+JVA.US,D,20201014,000000,3.354,3.4691,3.354,3.354,4736,0
+JVA.US,D,20201015,000000,3.3441,3.4917,3.3441,3.3933,5251,0
+JVA.US,D,20201016,000000,3.9244,4.013,3.59,3.9343,622980,0
+JVA.US,D,20201019,000000,3.9736,4.0784,3.7474,3.8064,82540,0
+JVA.US,D,20201020,000000,3.9343,3.9343,3.5508,3.6392,42735,0
+JVA.US,D,20201021,000000,3.649,3.7179,3.5999,3.6687,27271,0
+JVA.US,D,20201022,000000,3.7277,3.8162,3.6884,3.7474,16578,0
+JVA.US,D,20201023,000000,3.7572,3.8851,3.6097,3.6097,7678,0
+JVA.US,D,20201026,000000,3.6392,3.9048,3.6392,3.8753,35437,0
+JVA.US,D,20201027,000000,3.8851,3.8851,3.6982,3.8015,20502,0
+JVA.US,D,20201028,000000,3.7867,3.7867,3.5704,3.5802,48266,0
+JVA.US,D,20201029,000000,3.5605,3.8851,3.5212,3.7572,36186,0
+JVA.US,D,20201030,000000,3.7867,3.7867,3.6884,3.7474,3938,0
+JVA.US,D,20201102,000000,3.6982,3.7509,3.59,3.6687,14229,0
+JVA.US,D,20201103,000000,3.6687,3.7864,3.6589,3.7179,9262,0
+JVA.US,D,20201104,000000,3.6982,3.772,3.6392,3.6392,3815,0
+JVA.US,D,20201105,000000,3.59,3.6884,3.59,3.6195,20788,0
+JVA.US,D,20201106,000000,3.5999,3.6875,3.5605,3.649,22018,0
+JVA.US,D,20201109,000000,3.59,3.8026,3.5605,3.5605,66441,0
+JVA.US,D,20201110,000000,3.6709,3.6709,3.5408,3.6195,11914,0
+JVA.US,D,20201111,000000,3.6195,3.6687,3.6195,3.6295,6102,0
+JVA.US,D,20201112,000000,3.7081,3.7376,3.5802,3.5999,15866,0
+JVA.US,D,20201113,000000,3.649,3.6982,3.5999,3.6884,10730,0
+JVA.US,D,20201116,000000,3.7277,3.7966,3.5802,3.5802,50287,0
+JVA.US,D,20201117,000000,3.649,3.649,3.5605,3.5999,23197,0
+JVA.US,D,20201118,000000,3.6392,3.7523,3.59,3.6687,43714,0
+JVA.US,D,20201119,000000,3.6982,3.7867,3.649,3.7572,42598,0
+JVA.US,D,20201120,000000,3.7769,3.8064,3.6785,3.7966,10542,0
+JVA.US,D,20201123,000000,3.7572,4.013,3.748,3.7572,60826,0
+JVA.US,D,20201124,000000,3.8556,3.9656,3.8359,3.8949,51377,0
+JVA.US,D,20201125,000000,3.9638,4.012,3.7769,3.8802,43431,0
+JVA.US,D,20201127,000000,3.8261,3.9244,3.8261,3.9244,29126,0
+JVA.US,D,20201130,000000,3.8949,3.9207,3.7867,3.8753,34892,0
+JVA.US,D,20201201,000000,3.8654,3.9736,3.849,3.9736,14412,0
+JVA.US,D,20201202,000000,3.9835,3.9835,3.9146,3.9441,27153,0
+JVA.US,D,20201203,000000,3.9736,4.013,3.8753,3.9343,24126,0
+JVA.US,D,20201204,000000,3.948,4.013,3.8753,3.8753,40775,0
+JVA.US,D,20201207,000000,3.8458,3.9048,3.7523,3.8064,38261,0
+JVA.US,D,20201208,000000,3.7966,3.9088,3.7277,3.7376,23226,0
+JVA.US,D,20201209,000000,3.7179,3.7553,3.5999,3.6687,39106,0
+JVA.US,D,20201210,000000,3.6589,3.7336,3.6589,3.6982,8721,0
+JVA.US,D,20201211,000000,3.6687,3.7277,3.6687,3.7179,16415,0
+JVA.US,D,20201214,000000,3.7277,3.8458,3.7276,3.7949,20700,0
+JVA.US,D,20201215,000000,3.8261,3.8261,3.6884,3.8064,31409,0
+JVA.US,D,20201216,000000,3.8261,3.8359,3.755,3.8064,19203,0
+JVA.US,D,20201217,000000,3.8458,3.885,3.7966,3.8458,14586,0
+JVA.US,D,20201218,000000,3.8851,3.9244,3.8654,3.8851,33414,0
+JVA.US,D,20201221,000000,3.8359,3.8796,3.7749,3.7867,29998,0
+JVA.US,D,20201222,000000,3.8359,3.8701,3.7474,3.8108,25358,0
+JVA.US,D,20201223,000000,3.8359,3.8653,3.7572,3.8162,36720,0
+JVA.US,D,20201224,000000,3.8458,3.8458,3.7769,3.8458,8066,0
+JVA.US,D,20201228,000000,3.8359,3.9835,3.8261,3.9048,121185,0
+JVA.US,D,20201229,000000,3.9539,3.9736,3.7671,3.8064,78026,0
+JVA.US,D,20201230,000000,3.7867,3.9835,3.7867,3.8064,29949,0
+JVA.US,D,20201231,000000,3.7966,3.8605,3.7277,3.7769,37178,0
+JVA.US,D,20210104,000000,3.8359,3.9146,3.8064,3.8556,27060,0
+JVA.US,D,20210105,000000,3.8851,3.911,3.8458,3.8458,21416,0
+JVA.US,D,20210106,000000,3.8654,3.9244,3.8458,3.8851,39906,0
+JVA.US,D,20210107,000000,3.9048,3.9343,3.8923,3.9243,10939,0
+JVA.US,D,20210108,000000,3.9244,3.9343,3.8556,3.8703,20862,0
+JVA.US,D,20210111,000000,3.8556,3.898,3.8359,3.8753,22456,0
+JVA.US,D,20210112,000000,3.8851,3.9048,3.8556,3.8654,12507,0
+JVA.US,D,20210113,000000,3.8359,4.8096,3.8359,4.8096,304281,0
+JVA.US,D,20210114,000000,4.5539,4.6719,4.4457,4.5342,97838,0
+JVA.US,D,20210115,000000,4.5146,4.6129,4.3571,4.5834,43314,0
+JVA.US,D,20210119,000000,4.6031,5.1146,4.5441,5.0457,182753,0
+JVA.US,D,20210120,000000,5.1047,5.1146,4.8304,4.9473,65337,0
+JVA.US,D,20210121,000000,5.0162,5.6121,4.8201,5.3408,165761,0
+JVA.US,D,20210122,000000,5.1146,5.3211,5.0949,5.2227,67454,0
+JVA.US,D,20210125,000000,5.2621,5.4646,4.8195,5.0359,73451,0
+JVA.US,D,20210126,000000,4.9965,5.3268,4.9769,5.2719,71065,0
+JVA.US,D,20210127,000000,5.2719,5.2719,4.908,5.0064,94288,0
+JVA.US,D,20210128,000000,4.9277,5.0513,4.6228,4.8982,66207,0
+JVA.US,D,20210129,000000,5.0162,5.0162,4.4851,4.6719,55255,0
+JVA.US,D,20210201,000000,4.6719,4.908,4.6719,4.8883,49706,0
+JVA.US,D,20210202,000000,4.8588,5.0162,4.7211,4.9277,56074,0
+JVA.US,D,20210203,000000,4.8687,5.0963,4.8687,5.0457,47623,0
+JVA.US,D,20210204,000000,5.085,5.085,4.7703,4.8982,48666,0
+JVA.US,D,20210205,000000,4.9277,5.2916,4.7998,5.2031,156454,0
+JVA.US,D,20210208,000000,5.2621,5.3113,5.095,5.1736,58705,0
+JVA.US,D,20210209,000000,5.1637,5.5768,5.0752,5.5277,173414,0
+JVA.US,D,20210210,000000,5.5473,5.626,5.3309,5.4195,82428,0
+JVA.US,D,20210211,000000,5.4785,5.5375,5.2129,5.3309,70116,0
+JVA.US,D,20210212,000000,5.3506,5.4195,5.1244,5.3113,25449,0
+JVA.US,D,20210216,000000,5.3506,5.3506,4.9965,5.1834,113904,0
+JVA.US,D,20210217,000000,5.1441,5.1736,4.7211,4.7605,100113,0
+JVA.US,D,20210218,000000,4.7015,4.7703,4.4752,4.6326,69921,0
+JVA.US,D,20210219,000000,4.7211,4.7211,4.5245,4.6228,44743,0
+JVA.US,D,20210222,000000,4.6621,4.8933,4.6031,4.8687,44505,0
+JVA.US,D,20210223,000000,4.8446,5.567,4.5933,5.1834,353441,0
+JVA.US,D,20210224,000000,5.4096,6.3735,5.4096,6.226,753959,0
+JVA.US,D,20210225,000000,6.0785,6.0981,5.3014,5.39,227681,0
+JVA.US,D,20210226,000000,5.3113,5.5473,4.9277,4.9277,156070,0
+JVA.US,D,20210301,000000,4.9965,5.262,4.8687,4.9277,84870,0
+JVA.US,D,20210302,000000,4.9769,5.2031,4.967,5.085,57266,0
+JVA.US,D,20210303,000000,5.0064,5.1604,4.9769,5.0555,31359,0
+JVA.US,D,20210304,000000,5.0555,5.0949,4.2576,4.367,148546,0
+JVA.US,D,20210305,000000,4.4359,4.5244,4.2797,4.4556,55500,0
+JVA.US,D,20210308,000000,4.4654,4.7801,4.4654,4.6719,58994,0
+JVA.US,D,20210309,000000,4.7408,4.908,4.7113,4.8392,42231,0
+JVA.US,D,20210310,000000,5.0359,5.0445,4.9178,5.0064,45559,0
+JVA.US,D,20210311,000000,5.1047,5.1047,4.9178,4.9178,23086,0
+JVA.US,D,20210312,000000,4.8681,5.0457,4.8615,4.9375,22956,0
+JVA.US,D,20210315,000000,4.967,4.967,4.7506,4.849,18983,0
+JVA.US,D,20210316,000000,4.8195,4.9572,4.7506,4.8883,27130,0
+JVA.US,D,20210317,000000,5.1146,5.626,5.085,5.085,177129,0
+JVA.US,D,20210318,000000,5.2916,5.2916,4.9759,5.0555,45655,0
+JVA.US,D,20210319,000000,4.967,5.085,4.967,5.0654,20208,0
+JVA.US,D,20210322,000000,5.1342,5.3407,5.1244,5.1736,48292,0
+JVA.US,D,20210323,000000,5.1244,5.1637,4.8195,4.8588,41967,0
+JVA.US,D,20210324,000000,4.9277,5.0555,4.8195,4.9473,23181,0
+JVA.US,D,20210325,000000,4.967,5.0359,4.8687,4.9572,15193,0
+JVA.US,D,20210326,000000,4.9473,5.0548,4.7998,4.8392,15846,0
+JVA.US,D,20210329,000000,4.9572,5.0555,4.7998,4.8883,46574,0
+JVA.US,D,20210330,000000,4.9178,4.9769,4.7998,4.8441,17698,0
+JVA.US,D,20210331,000000,4.8392,4.967,4.8392,4.8588,24557,0
+JVA.US,D,20210401,000000,4.9375,5.0064,4.8687,4.8883,18373,0
+JVA.US,D,20210405,000000,4.9965,4.9965,4.8785,4.9375,19679,0
+JVA.US,D,20210406,000000,5.0064,5.3113,4.9432,5.1932,76114,0
+JVA.US,D,20210407,000000,5.3309,5.5277,5.1834,5.3014,155723,0
+JVA.US,D,20210408,000000,5.3408,5.508,5.2916,5.39,77716,0
+JVA.US,D,20210409,000000,5.39,5.4188,5.2227,5.2424,14156,0
+JVA.US,D,20210412,000000,5.2523,5.2719,4.9867,5.0162,46815,0
+JVA.US,D,20210413,000000,5.0162,5.0949,4.9424,5.0162,14135,0
+JVA.US,D,20210414,000000,5.0162,5.1244,4.977,5.0654,28519,0
+JVA.US,D,20210415,000000,5.0908,5.1243,5.0162,5.0457,14041,0
+JVA.US,D,20210416,000000,5.026,5.026,4.6916,4.7703,68643,0
+JVA.US,D,20210419,000000,4.79,4.8195,4.6818,4.731,26656,0
+JVA.US,D,20210420,000000,4.7506,4.7998,4.5441,4.5638,33881,0
+JVA.US,D,20210421,000000,4.5146,4.6789,4.3867,4.6326,73924,0
+JVA.US,D,20210422,000000,4.6228,4.6685,4.5588,4.6228,17535,0
+JVA.US,D,20210423,000000,4.6719,4.6968,4.6326,4.6621,10786,0
+JVA.US,D,20210426,000000,4.6818,4.8293,4.6031,4.7211,33559,0
+JVA.US,D,20210427,000000,4.7998,4.7998,4.6916,4.7506,12809,0
+JVA.US,D,20210428,000000,4.7801,4.8195,4.6916,4.6916,23022,0
+JVA.US,D,20210429,000000,4.7506,4.7506,4.6719,4.6867,10869,0
+JVA.US,D,20210430,000000,4.6228,4.7211,4.5342,4.5342,20471,0
+JVA.US,D,20210503,000000,4.6228,4.8096,4.5835,4.7801,28558,0
+JVA.US,D,20210504,000000,4.7801,4.7801,4.6801,4.7506,24291,0
+JVA.US,D,20210505,000000,4.7801,5.2483,4.4752,5.026,221763,0
+JVA.US,D,20210506,000000,5.1047,5.1637,4.9582,5.1539,112105,0
+JVA.US,D,20210507,000000,5.1834,5.2916,4.9867,5.1441,162366,0
+JVA.US,D,20210510,000000,5.1834,5.2493,5.0949,5.1736,37820,0
+JVA.US,D,20210511,000000,5.0654,5.2424,4.967,5.1047,36012,0
+JVA.US,D,20210512,000000,5.2129,5.2129,4.967,5.0457,115737,0
+JVA.US,D,20210513,000000,4.9769,5.0654,4.7801,4.9867,139159,0
+JVA.US,D,20210514,000000,5.0162,5.0998,4.9762,5.085,29017,0
+JVA.US,D,20210517,000000,5.1047,5.3998,5.0064,5.3703,62140,0
+JVA.US,D,20210518,000000,5.4096,5.744,5.3113,5.4588,145217,0
+JVA.US,D,20210519,000000,5.4195,5.449,5.0949,5.2818,257365,0
+JVA.US,D,20210520,000000,5.2424,5.3703,5.1932,5.3309,74586,0
+JVA.US,D,20210521,000000,5.3506,5.5965,5.3211,5.567,82380,0
+JVA.US,D,20210524,000000,5.6654,5.744,5.4293,5.6358,82320,0
+JVA.US,D,20210525,000000,5.6063,5.6752,5.3408,5.3703,70901,0
+JVA.US,D,20210526,000000,5.3309,5.5473,5.2327,5.4293,40094,0
+JVA.US,D,20210527,000000,5.4981,5.5768,5.4585,5.5473,15168,0
+JVA.US,D,20210528,000000,5.5572,5.8424,5.5178,5.8326,118098,0
+JVA.US,D,20210601,000000,5.9014,6.0686,5.7539,5.8424,169530,0
+JVA.US,D,20210602,000000,5.9506,6.0489,5.8424,5.9408,94523,0
+JVA.US,D,20210603,000000,5.8522,5.9014,5.7834,5.8227,61498,0
+JVA.US,D,20210604,000000,5.9014,6.0293,5.8129,5.9703,32712,0
+JVA.US,D,20210607,000000,5.9703,6.1765,5.9703,6.0244,68351,0
+JVA.US,D,20210608,000000,6.0293,6.1227,5.9998,6.0588,52399,0
+JVA.US,D,20210609,000000,6.0883,6.1473,5.813,5.8719,69452,0
+JVA.US,D,20210610,000000,5.9112,6.0096,5.8621,5.9506,63700,0
+JVA.US,D,20210611,000000,5.9211,6.1276,5.9112,6.0883,54430,0
+JVA.US,D,20210614,000000,6.0489,6.0588,5.7834,5.9408,96300,0
+JVA.US,D,20210615,000000,5.9408,5.9408,5.4096,5.4293,92948,0
+JVA.US,D,20210616,000000,5.3703,5.6457,5.3113,5.4785,38067,0
+JVA.US,D,20210617,000000,5.4785,5.4785,5.2916,5.3113,66866,0
+JVA.US,D,20210618,000000,5.2129,5.2916,5.1048,5.1736,41621,0
+JVA.US,D,20210621,000000,5.1736,5.3211,5.1146,5.1932,26577,0
+JVA.US,D,20210622,000000,5.1932,5.2719,5.1146,5.2326,22065,0
+JVA.US,D,20210623,000000,5.1932,5.2818,5.1874,5.2129,19363,0
+JVA.US,D,20210624,000000,5.1932,5.2768,5.1637,5.2227,19147,0
+JVA.US,D,20210625,000000,5.2129,5.51,5.2129,5.3113,49166,0
+JVA.US,D,20210628,000000,5.3014,5.5326,5.3014,5.3113,22416,0
+JVA.US,D,20210629,000000,5.3506,5.3506,5.1834,5.2719,19900,0
+JVA.US,D,20210630,000000,5.1932,5.2818,5.1244,5.2818,35111,0
+JVA.US,D,20210701,000000,5.3113,5.3309,5.2326,5.2523,8404,0
+JVA.US,D,20210702,000000,5.2916,5.3263,4.8983,5.0065,43952,0
+JVA.US,D,20210706,000000,4.9769,5.1021,4.8785,4.8883,64153,0
+JVA.US,D,20210707,000000,4.908,5.0359,4.8982,4.9277,28259,0
+JVA.US,D,20210708,000000,4.8883,4.9198,4.8392,4.849,25290,0
+JVA.US,D,20210709,000000,4.8883,5.0255,4.8883,4.9867,11193,0
+JVA.US,D,20210712,000000,4.9965,5.026,4.9178,4.9473,24002,0
+JVA.US,D,20210713,000000,4.9965,5.2818,4.9474,5.1736,120989,0
+JVA.US,D,20210714,000000,5.2424,5.3112,5.1147,5.1441,41392,0
+JVA.US,D,20210715,000000,5.1539,5.2021,5.0555,5.085,13975,0
+JVA.US,D,20210716,000000,5.0752,5.1932,5.0163,5.0949,20490,0
+JVA.US,D,20210719,000000,5.026,5.0819,4.7998,4.8687,61641,0
+JVA.US,D,20210720,000000,4.9178,5.1342,4.9178,5.1047,52233,0
+JVA.US,D,20210721,000000,5.1637,5.1637,5.1147,5.1342,31767,0
+JVA.US,D,20210722,000000,5.1834,5.4981,5.1146,5.4293,220373,0
+JVA.US,D,20210723,000000,5.5375,5.7934,5.1834,5.2129,186998,0
+JVA.US,D,20210726,000000,5.4686,5.6456,5.4195,5.5965,131431,0
+JVA.US,D,20210727,000000,5.6949,5.7095,5.4096,5.5572,132005,0
+JVA.US,D,20210728,000000,5.7145,5.7932,5.6063,5.7145,171629,0
+JVA.US,D,20210729,000000,5.8031,5.9506,5.7096,5.8916,123582,0
+JVA.US,D,20210730,000000,5.9112,5.9408,5.7835,5.8424,76214,0
+JVA.US,D,20210802,000000,5.8326,5.9506,5.6555,5.6949,75206,0
+JVA.US,D,20210803,000000,5.6457,5.6949,5.3211,5.4096,105219,0
+JVA.US,D,20210804,000000,5.3703,5.508,5.3703,5.4096,31123,0
+JVA.US,D,20210805,000000,5.4195,5.4293,5.2916,5.3113,35529,0
+JVA.US,D,20210806,000000,5.2916,5.4588,5.2621,5.4293,31426,0
+JVA.US,D,20210809,000000,5.449,5.508,5.4391,5.4785,12594,0
+JVA.US,D,20210810,000000,5.4883,5.6357,5.4096,5.4391,65133,0
+JVA.US,D,20210811,000000,5.4686,5.6554,5.4588,5.4883,14259,0
+JVA.US,D,20210812,000000,5.4686,5.567,5.39,5.508,13890,0
+JVA.US,D,20210813,000000,5.508,5.508,5.3211,5.3506,12048,0
+JVA.US,D,20210816,000000,5.3014,5.3113,5.0556,5.2424,44592,0
+JVA.US,D,20210817,000000,5.2621,5.2672,5.1834,5.2523,7930,0
+JVA.US,D,20210818,000000,5.2523,5.5178,5.2129,5.3408,48514,0
+JVA.US,D,20210819,000000,5.1342,5.3703,5.1146,5.1441,22211,0
+JVA.US,D,20210820,000000,5.1244,5.2227,5.1146,5.1736,13229,0
+JVA.US,D,20210823,000000,5.1834,5.1885,5.0654,5.1146,23226,0
+JVA.US,D,20210824,000000,5.1637,5.3113,5.1404,5.2818,20777,0
+JVA.US,D,20210825,000000,5.2818,5.3113,5.1834,5.1932,13994,0
+JVA.US,D,20210826,000000,5.1539,5.2523,5.0162,5.026,14424,0
+JVA.US,D,20210827,000000,5.026,5.2031,5.026,5.1342,17645,0
+JVA.US,D,20210830,000000,5.2326,5.2854,4.967,5.0162,36685,0
+JVA.US,D,20210831,000000,5.0162,5.3113,4.5244,4.8883,420342,0
+JVA.US,D,20210901,000000,4.8982,5.031,4.8982,4.967,33960,0
+JVA.US,D,20210902,000000,4.967,5.1146,4.967,5.0064,24557,0
+JVA.US,D,20210903,000000,5.0555,5.1047,4.8687,5.0064,38772,0
+JVA.US,D,20210907,000000,4.967,4.9965,4.6228,4.7211,227577,0
+JVA.US,D,20210908,000000,4.6916,4.7703,4.6719,4.6916,28978,0
+JVA.US,D,20210909,000000,4.6916,4.8096,4.678,4.7506,22255,0
+JVA.US,D,20210910,000000,4.7605,4.7703,4.6719,4.6916,17223,0
+JVA.US,D,20210913,000000,4.7703,4.7801,4.6719,4.6916,12211,0
+JVA.US,D,20210914,000000,4.6818,4.6936,4.2293,4.2982,118667,0
+JVA.US,D,20210915,000000,4.2982,4.3277,4.1901,4.2195,28249,0
+JVA.US,D,20210916,000000,4.1703,4.2884,4.1015,4.1605,34383,0
+JVA.US,D,20210917,000000,4.2293,4.3669,4.2293,4.2884,31651,0
+JVA.US,D,20210920,000000,4.2392,4.2982,4.0326,4.1802,46370,0
+JVA.US,D,20210921,000000,4.3129,4.3277,4.0818,4.1802,23526,0
+JVA.US,D,20210922,000000,4.1802,4.4063,4.1743,4.2588,32282,0
+JVA.US,D,20210923,000000,4.2392,4.3243,4.2392,4.3031,15361,0
+JVA.US,D,20210924,000000,4.3277,4.5726,4.3183,4.4752,56519,0
+JVA.US,D,20210927,000000,4.5539,4.8096,4.5539,4.6424,116259,0
+JVA.US,D,20210928,000000,4.6916,4.7506,4.4752,4.6031,31925,0
+JVA.US,D,20210929,000000,4.5933,4.5933,4.4359,4.4457,38103,0
+JVA.US,D,20210930,000000,4.5342,4.5538,4.4162,4.4752,26733,0
+JVA.US,D,20211001,000000,4.5244,4.5736,4.4261,4.4457,21119,0
+JVA.US,D,20211004,000000,4.4752,4.5735,4.3769,4.3965,21517,0
+JVA.US,D,20211005,000000,4.4064,4.4833,4.4024,4.4752,20953,0
+JVA.US,D,20211006,000000,4.4359,4.5046,4.3926,4.4556,22866,0
+JVA.US,D,20211007,000000,4.4752,4.486,4.3965,4.4556,16001,0
+JVA.US,D,20211008,000000,4.4851,4.5244,4.4457,4.4752,10027,0
+JVA.US,D,20211011,000000,4.4556,4.549,4.3966,4.4752,26167,0
+JVA.US,D,20211012,000000,4.5146,4.6578,4.4556,4.5441,52514,0
+JVA.US,D,20211013,000000,4.5736,4.6619,4.5048,4.6129,32842,0
+JVA.US,D,20211014,000000,4.6228,4.6915,4.6129,4.6129,9951,0
+JVA.US,D,20211015,000000,4.6523,4.726,4.6326,4.6523,12382,0
+JVA.US,D,20211018,000000,4.6621,4.6872,4.5736,4.6031,13875,0
+JVA.US,D,20211019,000000,4.6167,4.6755,4.5834,4.6333,17143,0
+JVA.US,D,20211020,000000,4.6129,4.7015,4.5342,4.6129,16560,0
+JVA.US,D,20211021,000000,4.6375,4.6915,4.5934,4.6326,6049,0
+JVA.US,D,20211022,000000,4.6326,4.6438,4.4703,4.5244,18491,0
+JVA.US,D,20211025,000000,4.5146,4.6033,4.4064,4.4457,31782,0
+JVA.US,D,20211026,000000,4.4752,4.5257,4.4458,4.5146,7968,0
+JVA.US,D,20211027,000000,4.5146,4.5146,4.4064,4.4162,24378,0
+JVA.US,D,20211028,000000,4.434,4.5047,4.4064,4.4359,17200,0
+JVA.US,D,20211029,000000,4.3965,4.5066,4.367,4.367,10699,0
+JVA.US,D,20211101,000000,4.4261,4.5245,4.3818,4.4752,10889,0
+JVA.US,D,20211102,000000,4.4752,4.5736,4.4752,4.5441,18259,0
+JVA.US,D,20211103,000000,4.5047,4.5806,4.4752,4.5047,16689,0
+JVA.US,D,20211104,000000,4.6129,4.7112,4.5697,4.6523,44471,0
+JVA.US,D,20211105,000000,4.7211,4.7211,4.5834,4.6424,28899,0
+JVA.US,D,20211108,000000,4.7113,4.7113,4.6129,4.6621,18182,0
+JVA.US,D,20211109,000000,4.6424,4.6719,4.5148,4.6114,27998,0
+JVA.US,D,20211110,000000,4.6129,4.6228,4.4851,4.4949,16255,0
+JVA.US,D,20211111,000000,4.4949,5.2621,4.4752,4.7506,2545597,0
+JVA.US,D,20211112,000000,4.7703,4.8293,4.495,4.5933,107377,0
+JVA.US,D,20211115,000000,4.6326,4.731,4.6031,4.6818,43859,0
+JVA.US,D,20211116,000000,4.7015,4.7605,4.5857,4.6719,52651,0
+JVA.US,D,20211117,000000,4.6719,4.6719,4.4851,4.5146,41028,0
+JVA.US,D,20211118,000000,4.5638,4.5638,4.4261,4.4261,84929,0
+JVA.US,D,20211119,000000,4.4261,4.5146,4.3965,4.4261,32425,0
+JVA.US,D,20211122,000000,4.4261,4.4741,4.377,4.4654,57911,0
+JVA.US,D,20211123,000000,4.4261,4.4457,4.3867,4.4064,25040,0
+JVA.US,D,20211124,000000,4.4064,4.4949,4.3867,4.4654,21210,0
+JVA.US,D,20211126,000000,4.3965,4.5145,4.3964,4.4851,6334,0
+JVA.US,D,20211129,000000,4.4949,4.5146,4.3965,4.3965,34125,0
+JVA.US,D,20211130,000000,4.4018,4.5047,4.2588,4.3179,82451,0
+JVA.US,D,20211201,000000,4.4261,4.4261,4.1802,4.19,23342,0
+JVA.US,D,20211202,000000,4.1802,4.2608,4.0916,4.18,33051,0
+JVA.US,D,20211203,000000,4.1408,4.1686,4.0916,4.1212,41797,0
+JVA.US,D,20211206,000000,4.1212,4.239,4.1016,4.2097,23377,0
+JVA.US,D,20211207,000000,4.2097,4.3179,4.19,4.3179,26153,0
+JVA.US,D,20211208,000000,4.3474,4.3867,4.2885,4.367,9988,0
+JVA.US,D,20211209,000000,4.367,4.4949,4.2984,4.3179,10476,0
+JVA.US,D,20211210,000000,4.3278,4.4162,4.308,4.3474,7257,0
+JVA.US,D,20211213,000000,4.3179,4.367,4.2195,4.2392,39249,0
+JVA.US,D,20211214,000000,4.1703,4.3277,4.1703,4.2884,9670,0
+JVA.US,D,20211215,000000,4.2293,4.2933,4.1657,4.2293,5844,0
+JVA.US,D,20211216,000000,4.2884,4.2884,4.131,4.1556,22796,0
+JVA.US,D,20211217,000000,4.1212,4.2194,4.1015,4.2097,20713,0
+JVA.US,D,20211220,000000,4.1408,4.1605,4.0326,4.1015,21669,0
+JVA.US,D,20211221,000000,4.1015,4.2195,4.0721,4.1113,39373,0
+JVA.US,D,20211222,000000,4.0916,4.1899,4.0916,4.1408,17864,0
+JVA.US,D,20211223,000000,4.1997,4.2785,4.1457,4.2785,23418,0
+JVA.US,D,20211227,000000,4.308,4.4851,4.2785,4.2785,20461,0
+JVA.US,D,20211228,000000,4.2655,4.3867,4.2491,4.3179,21296,0
+JVA.US,D,20211229,000000,4.3375,4.3474,4.2285,4.2588,15533,0
+JVA.US,D,20211230,000000,4.2293,4.3731,4.2293,4.367,17179,0
+JVA.US,D,20211231,000000,4.367,4.3965,4.2817,4.3179,9820,0
+JVA.US,D,20220103,000000,4.3965,4.4752,4.367,4.4752,13012,0
+JVA.US,D,20220104,000000,4.4359,4.4949,4.3572,4.4457,21579,0
+JVA.US,D,20220105,000000,4.4064,4.4752,4.2293,4.2785,16603,0
+JVA.US,D,20220106,000000,4.25,4.3669,4.2087,4.249,8283,0
+JVA.US,D,20220107,000000,4.2195,4.3571,4.2195,4.2785,7063,0
+JVA.US,D,20220110,000000,4.3219,4.367,4.249,4.3179,17166,0
+JVA.US,D,20220111,000000,4.3179,4.4752,4.2599,4.4752,15701,0
+JVA.US,D,20220112,000000,4.4752,4.4752,4.3965,4.4261,19599,0
+JVA.US,D,20220113,000000,4.4461,4.5146,4.3572,4.4064,25463,0
+JVA.US,D,20220114,000000,4.4162,4.4751,4.3769,4.4556,7712,0
+JVA.US,D,20220118,000000,4.4556,4.5047,4.4556,4.4556,16663,0
+JVA.US,D,20220119,000000,4.4359,4.474,4.3376,4.3965,9536,0
+JVA.US,D,20220120,000000,4.4461,4.4655,4.3867,4.3965,15974,0
+JVA.US,D,20220121,000000,4.4752,4.4949,4.4261,4.4752,50684,0
+JVA.US,D,20220124,000000,4.4261,4.439,4.2588,4.4064,42351,0
+JVA.US,D,20220125,000000,4.3769,4.4556,4.3375,4.4261,18941,0
+JVA.US,D,20220126,000000,4.5146,4.5402,4.3907,4.4261,54180,0
+JVA.US,D,20220127,000000,4.4261,4.5848,4.3965,4.5342,26028,0
+JVA.US,D,20220128,000000,4.5441,4.6228,4.3769,4.6031,62063,0
+JVA.US,D,20220131,000000,4.6031,4.6031,4.1408,4.3277,140552,0
+JVA.US,D,20220201,000000,4.2982,4.3277,4.2785,4.309,21418,0
+JVA.US,D,20220202,000000,4.3277,4.3277,4.1998,4.2195,48346,0
+JVA.US,D,20220203,000000,4.1802,4.2588,4.0621,4.1212,53099,0
+JVA.US,D,20220204,000000,4.131,4.1507,4.0621,4.0818,21306,0
+JVA.US,D,20220207,000000,4.072,4.1113,4.0326,4.0916,24519,0
+JVA.US,D,20220208,000000,4.1599,4.19,4.131,4.19,35970,0
+JVA.US,D,20220209,000000,4.22,4.322,4.22,4.2901,31748,0
+JVA.US,D,20220210,000000,4.31,4.34,4.28,4.3,16237,0
+JVA.US,D,20220211,000000,4.32,4.35,4.21,4.23,21867,0
+JVA.US,D,20220214,000000,4.25,4.3112,4.2,4.21,12666,0
+JVA.US,D,20220215,000000,4.23,4.34,4.17,4.1998,10291,0
+JVA.US,D,20220216,000000,4.17,4.36,4.17,4.23,27393,0
+JVA.US,D,20220217,000000,4.25,4.27,4.2,4.2,6733,0
+JVA.US,D,20220218,000000,4.18,4.2,4.12,4.12,27076,0
+JVA.US,D,20220222,000000,4.15,4.15,4.01,4.05,28461,0
+JVA.US,D,20220223,000000,4.23,4.23,4.05,4.05,8468,0
+JVA.US,D,20220224,000000,4.06,4.06,3.8,4.01,36713,0
+JVA.US,D,20220225,000000,3.98,4.06,3.98,4.03,14299,0
+JVA.US,D,20220228,000000,4.02,4.0499,3.9901,4.03,24377,0
+JVA.US,D,20220301,000000,4.025,4.025,3.84,3.95,28939,0
+JVA.US,D,20220302,000000,4,4.0199,3.945,3.95,13747,0
+JVA.US,D,20220303,000000,3.96,3.99,3.94,3.9701,15071,0
+JVA.US,D,20220304,000000,3.96,3.9792,3.835,3.91,17087,0
+JVA.US,D,20220307,000000,3.9,3.9,3.7,3.71,43637,0
+JVA.US,D,20220308,000000,3.72,3.8392,3.72,3.785,17212,0
+JVA.US,D,20220309,000000,3.8699,3.945,3.861,3.9199,11414,0
+JVA.US,D,20220310,000000,3.84,3.9399,3.8253,3.9,19443,0
+JVA.US,D,20220311,000000,3.925,3.925,3.84,3.91,16572,0
+JVA.US,D,20220314,000000,3.92,3.93,3.83,3.85,12031,0
+JVA.US,D,20220315,000000,3.86,3.88,3.81,3.81,13792,0
+JVA.US,D,20220316,000000,3.8,3.89,3.7725,3.81,23451,0
+JVA.US,D,20220317,000000,3.77,3.94,3.77,3.94,15872,0
+JVA.US,D,20220318,000000,3.76,3.76,3.43,3.65,170228,0
+JVA.US,D,20220321,000000,3.66,4,3.52,3.63,60444,0
+JVA.US,D,20220322,000000,3.69,3.81,3.53,3.58,31463,0
+JVA.US,D,20220323,000000,3.63,3.6799,3.5,3.5354,24606,0
+JVA.US,D,20220324,000000,3.5998,3.61,3.48,3.51,45709,0
+JVA.US,D,20220325,000000,3.57,3.57,3.45,3.47,19164,0
+JVA.US,D,20220328,000000,3.51,3.5499,3.4688,3.5499,6845,0
+JVA.US,D,20220329,000000,3.59,3.59,3.44,3.44,28768,0
+JVA.US,D,20220330,000000,3.5,3.514,3.4023,3.465,23211,0
+JVA.US,D,20220331,000000,3.46,3.49,3.36,3.45,28094,0
+JVA.US,D,20220401,000000,3.49,3.4945,3.3811,3.43,21962,0
+JVA.US,D,20220404,000000,3.41,3.4999,3.39,3.4,22853,0
+JVA.US,D,20220405,000000,3.43,3.4899,3.39,3.39,13340,0
+JVA.US,D,20220406,000000,3.41,3.4147,3.35,3.35,18532,0
+JVA.US,D,20220407,000000,3.33,3.4499,3.33,3.42,7849,0
+JVA.US,D,20220408,000000,3.4637,3.4637,3.4,3.4387,16287,0
+JVA.US,D,20220411,000000,3.4,3.45,3.29,3.3322,22373,0
+JVA.US,D,20220412,000000,3.35,3.3819,3.17,3.2424,42283,0
+JVA.US,D,20220413,000000,3.27,3.33,3.2,3.31,14538,0
+JVA.US,D,20220414,000000,3.28,3.3289,3.15,3.2278,39900,0
+JVA.US,D,20220418,000000,3.26,3.31,3.23,3.29,17516,0
+JVA.US,D,20220419,000000,3.39,3.39,3.23,3.241,18810,0
+JVA.US,D,20220420,000000,3.24,3.2999,3.17,3.18,17313,0
+JVA.US,D,20220421,000000,3.2,3.21,3.11,3.13,20890,0
+JVA.US,D,20220422,000000,3.13,3.1823,3.06,3.1,22943,0
+JVA.US,D,20220425,000000,3.05,3.095,3.0238,3.09,18771,0
+JVA.US,D,20220426,000000,3.11,3.2,3.07,3.07,21847,0
+JVA.US,D,20220427,000000,3.08,3.08,3.0101,3.07,12025,0
+JVA.US,D,20220428,000000,3.06,3.0904,2.96,3.03,31593,0
+JVA.US,D,20220429,000000,3.05,3.07,3.02,3.02,7819,0
+JVA.US,D,20220502,000000,3.05,3.09,3.03,3.09,11109,0
+JVA.US,D,20220503,000000,3.08,3.14,3.03,3.07,7408,0
+JVA.US,D,20220504,000000,3.07,3.16,3.05,3.16,6698,0
+JVA.US,D,20220505,000000,3.17,3.24,3.1201,3.16,9520,0
+JVA.US,D,20220506,000000,3.12,3.14,2.91,2.91,33681,0
+JVA.US,D,20220509,000000,2.95,3,2.78,2.84,33633,0
+JVA.US,D,20220510,000000,2.89,2.96,2.88,2.91,7462,0
+JVA.US,D,20220511,000000,2.98,3.04,2.9108,2.92,13258,0
+JVA.US,D,20220512,000000,2.9,2.9,2.8077,2.8373,5520,0
+JVA.US,D,20220513,000000,2.89,2.9,2.8435,2.89,10003,0
+JVA.US,D,20220516,000000,2.8,2.9,2.8,2.8,10903,0
+JVA.US,D,20220517,000000,2.89,2.9,2.83,2.88,11327,0
+JVA.US,D,20220518,000000,2.82,2.96,2.81,2.81,12128,0
+JVA.US,D,20220519,000000,2.81,2.87,2.81,2.86,5701,0
+JVA.US,D,20220520,000000,2.81,2.88,2.8,2.81,9398,0
+JVA.US,D,20220523,000000,2.8209,2.8688,2.8209,2.84,5738,0
+JVA.US,D,20220524,000000,2.8553,2.8553,2.83,2.84,2217,0
+JVA.US,D,20220525,000000,2.86,2.87,2.81,2.85,9723,0
+JVA.US,D,20220526,000000,2.8824,2.89,2.85,2.85,9573,0
+JVA.US,D,20220527,000000,2.8572,2.91,2.8572,2.91,17419,0
+JVA.US,D,20220531,000000,2.91,2.91,2.86,2.87,9762,0
+JVA.US,D,20220601,000000,2.86,2.91,2.86,2.9,5465,0
+JVA.US,D,20220602,000000,2.91,2.92,2.9,2.92,7514,0
+JVA.US,D,20220603,000000,2.91,2.91,2.89,2.91,4593,0
+JVA.US,D,20220606,000000,2.92,2.9299,2.85,2.86,8101,0
+JVA.US,D,20220607,000000,2.98,2.99,2.96,2.98,7392,0
+JVA.US,D,20220608,000000,2.99,2.99,2.9545,2.99,4756,0
+JVA.US,D,20220609,000000,2.9499,2.9899,2.9499,2.95,6727,0
+JVA.US,D,20220610,000000,2.94,2.99,2.9292,2.99,7852,0
+JVA.US,D,20220613,000000,2.94,2.99,2.9284,2.93,13481,0
+JVA.US,D,20220614,000000,2.96,2.9802,2.88,2.88,23113,0
+JVA.US,D,20220615,000000,2.91,2.9562,2.72,2.75,60967,0
+JVA.US,D,20220616,000000,2.75,2.7898,2.46,2.49,42537,0
+JVA.US,D,20220617,000000,2.53,2.71,2.5,2.57,23584,0
+JVA.US,D,20220621,000000,2.67,2.6901,2.5601,2.57,10366,0
+JVA.US,D,20220622,000000,2.524,2.53,2.5,2.5,5981,0
+JVA.US,D,20220623,000000,2.5,2.54,2.4,2.4,19077,0
+JVA.US,D,20220624,000000,2.45,2.65,2.4399,2.5101,29354,0
+JVA.US,D,20220627,000000,2.46,2.47,2.42,2.43,14679,0
+JVA.US,D,20220628,000000,2.5201,2.5215,2.42,2.4486,19659,0
+JVA.US,D,20220629,000000,2.45,2.45,2.37,2.3701,14981,0
+JVA.US,D,20220630,000000,2.4016,2.45,2.38,2.44,8048,0
+JVA.US,D,20220701,000000,2.43,2.43,2.33,2.39,15327,0
+JVA.US,D,20220705,000000,2.41,2.4135,2.3051,2.36,16048,0
+JVA.US,D,20220706,000000,2.3924,2.4195,2.365,2.4,19258,0
+JVA.US,D,20220707,000000,2.4299,2.51,2.41,2.4701,14602,0
+JVA.US,D,20220708,000000,2.4962,2.5,2.4664,2.4899,2653,0
+JVA.US,D,20220711,000000,2.4999,2.591,2.4901,2.5899,9223,0
+JVA.US,D,20220712,000000,2.5899,2.73,2.5601,2.66,19865,0
+JVA.US,D,20220713,000000,2.6,2.6999,2.6,2.69,15873,0
+JVA.US,D,20220714,000000,2.69,2.71,2.68,2.685,5398,0
+JVA.US,D,20220715,000000,2.72,2.79,2.71,2.765,10287,0
+JVA.US,D,20220718,000000,2.92,2.97,2.85,2.8779,20012,0
+JVA.US,D,20220719,000000,3,3,2.81,2.89,14004,0
+JVA.US,D,20220720,000000,2.8,2.9,2.79,2.79,16415,0
+JVA.US,D,20220721,000000,2.936,2.936,2.75,2.79,6273,0
+JVA.US,D,20220722,000000,2.79,2.8,2.68,2.74,15590,0
+JVA.US,D,20220725,000000,2.73,2.75,2.68,2.69,10449,0
+JVA.US,D,20220726,000000,2.72,2.72,2.598,2.598,9981,0
+JVA.US,D,20220727,000000,2.6,2.7,2.5249,2.57,35448,0
+JVA.US,D,20220728,000000,2.5,2.5753,2.44,2.53,13787,0
+JVA.US,D,20220729,000000,2.5101,2.6303,2.5101,2.63,9526,0
+JVA.US,D,20220801,000000,2.6,2.63,2.52,2.61,6408,0
+JVA.US,D,20220802,000000,2.66,2.69,2.64,2.6784,7692,0
+JVA.US,D,20220803,000000,2.67,2.75,2.67,2.71,18761,0
+JVA.US,D,20220804,000000,2.74,2.8732,2.71,2.74,15897,0
+JVA.US,D,20220805,000000,2.76,2.7899,2.73,2.74,11378,0
+JVA.US,D,20220808,000000,2.74,2.79,2.74,2.77,13333,0
+JVA.US,D,20220809,000000,2.73,2.74,2.6,2.63,10756,0
+JVA.US,D,20220810,000000,2.68,2.85,2.65,2.69,20299,0
+JVA.US,D,20220811,000000,2.72,2.736,2.575,2.575,39165,0
+JVA.US,D,20220812,000000,2.78,3.2,2.56,2.65,723751,0
+JVA.US,D,20220815,000000,2.59,2.79,2.59,2.68,22327,0
+JVA.US,D,20220816,000000,2.69,2.7888,2.6893,2.77,29333,0
+JVA.US,D,20220817,000000,2.79,2.8499,2.79,2.79,13175,0
+JVA.US,D,20220818,000000,2.91,2.92,2.8301,2.89,21884,0
+JVA.US,D,20220819,000000,2.9,2.9,2.8401,2.86,5127,0
+JVA.US,D,20220822,000000,2.8,2.86,2.7716,2.8529,6355,0
+JVA.US,D,20220823,000000,2.8586,2.91,2.81,2.81,14339,0
+JVA.US,D,20220824,000000,2.81,2.89,2.795,2.85,53279,0
+JVA.US,D,20220825,000000,2.87,2.8994,2.77,2.86,14333,0
+JVA.US,D,20220826,000000,2.89,2.89,2.741,2.8001,13435,0
+JVA.US,D,20220829,000000,2.8,2.8001,2.65,2.7206,27811,0
+JVA.US,D,20220830,000000,2.72,2.8299,2.71,2.71,4410,0
+JVA.US,D,20220831,000000,2.7,2.7599,2.69,2.72,13854,0
+JVA.US,D,20220901,000000,2.68,2.68,2.51,2.52,20309,0
+JVA.US,D,20220902,000000,2.52,2.6176,2.43,2.43,45949,0
+JVA.US,D,20220906,000000,2.58,2.58,2.43,2.43,24580,0
+JVA.US,D,20220907,000000,2.46,2.6,2.46,2.54,34884,0
+JVA.US,D,20220908,000000,2.4901,2.5655,2.4901,2.52,9410,0
+JVA.US,D,20220909,000000,2.52,2.57,2.52,2.55,7457,0
+JVA.US,D,20220912,000000,2.59,2.6382,2.53,2.58,7148,0
+JVA.US,D,20220913,000000,2.55,2.607,2.45,2.49,31536,0
+JVA.US,D,20220914,000000,2.51,2.52,2.43,2.47,28999,0
+JVA.US,D,20220915,000000,2.5899,2.6799,2.55,2.58,36539,0
+JVA.US,D,20220916,000000,2.69,2.69,2.54,2.55,54053,0
+JVA.US,D,20220919,000000,2.5836,2.7,2.56,2.65,94407,0
+JVA.US,D,20220920,000000,2.5,2.65,2.5,2.59,22740,0
+JVA.US,D,20220921,000000,2.59,2.6,2.53,2.58,12226,0
+JVA.US,D,20220922,000000,2.6,2.6182,2.52,2.58,7130,0
+JVA.US,D,20220923,000000,2.56,2.6299,2.42,2.6,19996,0
+JVA.US,D,20220926,000000,2.54,2.55,2.45,2.45,13224,0
+JVA.US,D,20220927,000000,2.5899,2.5899,2.44,2.46,13019,0
+JVA.US,D,20220928,000000,2.47,2.5,2.45,2.48,7778,0
+JVA.US,D,20220929,000000,2.49,2.5499,2.4001,2.425,15472,0
+JVA.US,D,20220930,000000,2.47,2.55,2.2301,2.5,603844,0
+JVA.US,D,20221003,000000,2.5,2.63,2.42,2.61,66907,0
+JVA.US,D,20221004,000000,2.5999,2.78,2.501,2.65,58074,0
+JVA.US,D,20221005,000000,2.6119,2.64,2.55,2.56,23893,0
+JVA.US,D,20221006,000000,2.57,2.57,2.5061,2.52,5046,0
+JVA.US,D,20221007,000000,2.52,2.6,2.5,2.5,17280,0
+JVA.US,D,20221010,000000,2.5,2.545,2.5,2.54,4824,0
+JVA.US,D,20221011,000000,2.55,2.625,2.5101,2.62,13220,0
+JVA.US,D,20221012,000000,2.64,2.64,2.5276,2.58,6563,0
+JVA.US,D,20221013,000000,2.55,2.57,2.53,2.56,5412,0
+JVA.US,D,20221014,000000,2.51,2.5756,2.5,2.52,8334,0
+JVA.US,D,20221017,000000,2.5399,2.5399,2.47,2.48,29638,0
+JVA.US,D,20221018,000000,2.47,2.5,2.38,2.4,33198,0
+JVA.US,D,20221019,000000,2.4,2.4,2.32,2.34,7806,0
+JVA.US,D,20221020,000000,2.35,2.4399,2.31,2.36,13399,0
+JVA.US,D,20221021,000000,2.27,2.3697,2.27,2.31,21848,0
+JVA.US,D,20221024,000000,2.31,2.43,2.23,2.24,17213,0
+JVA.US,D,20221025,000000,2.26,2.2699,2.14,2.23,14650,0
+JVA.US,D,20221026,000000,2.2,2.2805,2.2,2.27,17836,0
+JVA.US,D,20221027,000000,2.29,2.3299,2.2601,2.3,29173,0
+JVA.US,D,20221028,000000,2.31,2.3799,2.2701,2.32,20247,0
+JVA.US,D,20221031,000000,2.33,2.34,2.285,2.29,9951,0
+JVA.US,D,20221101,000000,2.31,2.3231,2.26,2.28,15890,0
+JVA.US,D,20221102,000000,2.29,2.32,2.24,2.25,8257,0
+JVA.US,D,20221103,000000,2.26,2.27,2.21,2.21,16525,0
+JVA.US,D,20221104,000000,2.23,2.27,2.23,2.27,18356,0
+JVA.US,D,20221107,000000,2.36,2.39,2.22,2.24,31941,0
+JVA.US,D,20221108,000000,2.24,2.24,2.07,2.07,36504,0
+JVA.US,D,20221109,000000,2.06,2.1183,2,2.04,39851,0
+JVA.US,D,20221110,000000,2.081,2.12,2.04,2.07,20886,0
+JVA.US,D,20221111,000000,2.03,2.09,1.9974,2.08,22417,0
+JVA.US,D,20221114,000000,2.08,2.0899,2.04,2.08,10185,0
+JVA.US,D,20221115,000000,2.06,2.14,2.06,2.1199,16530,0
+JVA.US,D,20221116,000000,2.12,2.16,2.12,2.14,8467,0
+JVA.US,D,20221117,000000,2.135,2.135,2.08,2.11,4309,0
+JVA.US,D,20221118,000000,2.1,2.14,2.09,2.1182,5825,0
+JVA.US,D,20221121,000000,2.14,2.1561,2.1001,2.14,7756,0
+JVA.US,D,20221122,000000,2.29,2.42,2.25,2.31,111036,0
+JVA.US,D,20221123,000000,2.38,2.4272,2.32,2.33,36237,0
+JVA.US,D,20221125,000000,2.33,2.4149,2.33,2.385,6500,0
+JVA.US,D,20221128,000000,2.4,2.4299,2.4,2.41,17618,0
+JVA.US,D,20221129,000000,2.43,2.44,2.32,2.36,6941,0
+JVA.US,D,20221130,000000,2.37,2.38,2.3,2.36,7271,0
+JVA.US,D,20221201,000000,2.31,2.4,2.31,2.37,18822,0
+JVA.US,D,20221202,000000,2.37,2.3838,2.26,2.34,18390,0
+JVA.US,D,20221205,000000,2.29,2.33,2.25,2.25,9836,0
+JVA.US,D,20221206,000000,2.3,2.32,2.28,2.2858,22706,0
+JVA.US,D,20221207,000000,2.28,2.3,2.27,2.275,15148,0
+JVA.US,D,20221208,000000,2.28,2.2801,2.18,2.2499,20675,0
+JVA.US,D,20221209,000000,2.23,2.2931,2.15,2.1916,10411,0
+JVA.US,D,20221212,000000,2.22,2.22,2.05,2.07,55695,0
+JVA.US,D,20221213,000000,2.18,2.24,2.07,2.09,31157,0
+JVA.US,D,20221214,000000,2.1,2.11,2.01,2.06,26020,0
+JVA.US,D,20221215,000000,2.1,2.1,2.05,2.06,26453,0
+JVA.US,D,20221216,000000,2.06,2.07,2.01,2.03,26849,0
+JVA.US,D,20221219,000000,2.04,2.04,1.94,1.9401,24847,0
+JVA.US,D,20221220,000000,1.9516,1.9524,1.83,1.85,61085,0
+JVA.US,D,20221221,000000,1.99,1.99,1.87,1.88,20957,0
+JVA.US,D,20221222,000000,1.85,1.915,1.82,1.85,16109,0
+JVA.US,D,20221223,000000,1.85,1.88,1.8497,1.86,27845,0
+JVA.US,D,20221227,000000,1.85,1.85,1.73,1.7796,56154,0
+JVA.US,D,20221228,000000,1.78,1.85,1.7739,1.815,40362,0
+JVA.US,D,20221229,000000,1.81,1.96,1.81,1.92,24210,0
+JVA.US,D,20221230,000000,1.94,2.04,1.94,2.04,37036,0
+JVA.US,D,20230103,000000,2.08,2.11,2.05,2.1,9922,0
+JVA.US,D,20230104,000000,2.15,2.17,2.12,2.16,16108,0
+JVA.US,D,20230105,000000,2.17,2.18,2.07,2.07,12984,0
+JVA.US,D,20230106,000000,2.07,2.13,2.05,2.0907,6257,0
+JVA.US,D,20230109,000000,2.16,2.23,2.14,2.2,18465,0
+JVA.US,D,20230110,000000,2.2,2.23,2.17,2.2088,8160,0
+JVA.US,D,20230111,000000,2.2353,2.2353,2.19,2.19,10492,0
+JVA.US,D,20230112,000000,2.2101,2.22,2.165,2.22,15401,0
+JVA.US,D,20230113,000000,2.24,2.31,2.2,2.24,22124,0
+JVA.US,D,20230117,000000,2.32,2.3973,2.25,2.38,41645,0
+JVA.US,D,20230118,000000,2.38,2.42,2.35,2.3614,42501,0
+JVA.US,D,20230119,000000,2.33,2.3599,2.27,2.33,13361,0
+JVA.US,D,20230120,000000,2.32,2.37,2.3001,2.34,7291,0
+JVA.US,D,20230123,000000,2.37,2.37,2.2497,2.27,10565,0
+JVA.US,D,20230124,000000,2.265,2.3499,2.265,2.27,3390,0
+JVA.US,D,20230125,000000,2.3008,2.3008,2.23,2.26,6675,0
+JVA.US,D,20230126,000000,2.26,2.35,2.26,2.31,15089,0
+JVA.US,D,20230127,000000,2.33,2.33,2.24,2.3,10309,0
+JVA.US,D,20230130,000000,2.37,2.78,2.3146,2.66,256714,0
+JVA.US,D,20230131,000000,2.6,2.66,2.5,2.5,41329,0
+JVA.US,D,20230201,000000,2.63,2.63,2.54,2.59,33376,0
+JVA.US,D,20230202,000000,2.6,2.73,2.6,2.7,21034,0
+JVA.US,D,20230203,000000,2.72,2.72,2.61,2.63,17055,0
+JVA.US,D,20230206,000000,2.6,2.67,2.6,2.64,9918,0
+JVA.US,D,20230207,000000,2.64,2.65,2.61,2.61,5935,0
+JVA.US,D,20230208,000000,2.41,2.41,1.865,2.31,226980,0
+JVA.US,D,20230209,000000,2.31,2.39,2.04,2.17,64522,0
+JVA.US,D,20230210,000000,2.24,2.25,2.2,2.2,19681,0
+JVA.US,D,20230213,000000,2.2,2.21,2.07,2.13,51428,0
+JVA.US,D,20230214,000000,2.16,2.1639,2.09,2.13,24378,0
+JVA.US,D,20230215,000000,2.06,2.16,2.04,2.1,37414,0
+JVA.US,D,20230216,000000,2.09,2.1,2.03,2.03,21143,0
+JVA.US,D,20230217,000000,2.075,2.0899,2,2.03,8728,0
+JVA.US,D,20230221,000000,2.01,2.0799,2,2.01,10248,0
+JVA.US,D,20230222,000000,2.03,2.0427,1.92,1.93,35414,0
+JVA.US,D,20230223,000000,1.9401,1.9601,1.8973,1.91,26436,0
+JVA.US,D,20230224,000000,1.89,1.935,1.88,1.9,25812,0
+JVA.US,D,20230227,000000,1.95,2.08,1.95,2.08,14470,0
+JVA.US,D,20230228,000000,2.07,2.1043,2.0101,2.08,13072,0
+JVA.US,D,20230301,000000,2.0811,2.13,1.99,1.99,13127,0
+JVA.US,D,20230302,000000,1.93,1.9939,1.93,1.94,17446,0
+JVA.US,D,20230303,000000,1.95,2,1.9,1.92,22979,0
+JVA.US,D,20230306,000000,1.9,1.9999,1.9,1.93,16135,0
+JVA.US,D,20230307,000000,1.92,1.94,1.9,1.94,11448,0
+JVA.US,D,20230308,000000,1.95,1.95,1.9001,1.91,5116,0
+JVA.US,D,20230309,000000,1.92,1.9899,1.9002,1.92,25607,0
+JVA.US,D,20230310,000000,1.95,1.95,1.87,1.9,7742,0
+JVA.US,D,20230313,000000,1.9,1.94,1.8542,1.9,12432,0
+JVA.US,D,20230314,000000,1.9,1.9,1.86,1.88,15835,0
+JVA.US,D,20230315,000000,1.8852,1.89,1.85,1.85,12081,0
+JVA.US,D,20230316,000000,1.89,1.89,1.88,1.885,10290,0
+JVA.US,D,20230317,000000,1.89,1.89,1.81,1.86,14485,0
+JVA.US,D,20230320,000000,1.86,1.86,1.81,1.81,35203,0
+JVA.US,D,20230321,000000,1.8201,1.8899,1.82,1.82,15607,0
+JVA.US,D,20230322,000000,1.82,1.88,1.82,1.88,11615,0
+JVA.US,D,20230323,000000,1.86,1.86,1.84,1.85,8190,0
+JVA.US,D,20230324,000000,1.86,1.86,1.82,1.82,9222,0
+JVA.US,D,20230327,000000,1.8,1.87,1.7801,1.85,26178,0
+JVA.US,D,20230328,000000,1.8487,1.8798,1.84,1.85,31239,0
+JVA.US,D,20230329,000000,1.8844,1.9099,1.8401,1.87,7027,0
+JVA.US,D,20230330,000000,1.9,1.9,1.86,1.8643,8831,0
+JVA.US,D,20230331,000000,1.85,1.8771,1.8401,1.87,14793,0
+JVA.US,D,20230403,000000,1.88,1.88,1.73,1.7701,25936,0
+JVA.US,D,20230404,000000,1.74,1.82,1.74,1.75,7899,0
+JVA.US,D,20230405,000000,1.77,1.77,1.7,1.71,25810,0
+JVA.US,D,20230406,000000,1.69,1.94,1.69,1.9,113516,0
+JVA.US,D,20230410,000000,1.93,2.16,1.93,2.16,52054,0
+JVA.US,D,20230411,000000,2.15,2.1699,2.09,2.11,25971,0
+JVA.US,D,20230412,000000,2.1,2.23,2.0703,2.13,77420,0
+JVA.US,D,20230413,000000,2.18,2.18,2.05,2.05,35179,0
+JVA.US,D,20230414,000000,2.06,2.0796,2.05,2.0796,9085,0
+JVA.US,D,20230417,000000,2.05,2.09,1.97,1.97,16779,0
+JVA.US,D,20230418,000000,2.03,2.03,1.94,1.95,14876,0
+JVA.US,D,20230419,000000,1.94,1.98,1.5,1.72,223731,0
+JVA.US,D,20230420,000000,1.77,1.77,1.7,1.7,24993,0
+JVA.US,D,20230421,000000,1.7,1.78,1.68,1.68,15340,0
+JVA.US,D,20230424,000000,1.66,1.68,1.6,1.63,15052,0
+JVA.US,D,20230425,000000,1.6501,1.67,1.58,1.58,18510,0
+JVA.US,D,20230426,000000,1.5793,1.615,1.52,1.55,25168,0
+JVA.US,D,20230427,000000,1.5941,1.6,1.55,1.5506,14104,0
+JVA.US,D,20230428,000000,1.54,1.65,1.54,1.59,11034,0
+JVA.US,D,20230501,000000,1.56,1.632,1.56,1.6,12943,0
+JVA.US,D,20230502,000000,1.6301,1.6301,1.5513,1.5789,6742,0
+JVA.US,D,20230503,000000,1.55,1.6,1.541,1.58,8543,0
+JVA.US,D,20230504,000000,1.55,1.6094,1.55,1.59,10436,0
+JVA.US,D,20230505,000000,1.66,1.66,1.552,1.5999,26494,0
+JVA.US,D,20230508,000000,1.64,1.72,1.64,1.65,14546,0
+JVA.US,D,20230509,000000,1.6597,1.66,1.65,1.65,2599,0
+JVA.US,D,20230510,000000,1.66,1.66,1.65,1.6575,13671,0
+JVA.US,D,20230511,000000,1.67,1.67,1.64,1.655,4600,0
+JVA.US,D,20230512,000000,1.66,1.675,1.659,1.67,7226,0
+JVA.US,D,20230515,000000,1.665,1.67,1.65,1.66,2948,0
+JVA.US,D,20230516,000000,1.67,1.67,1.62,1.62,45756,0
+JVA.US,D,20230517,000000,1.6389,1.65,1.63,1.65,4415,0
+JVA.US,D,20230518,000000,1.665,1.665,1.6101,1.63,3413,0
+JVA.US,D,20230519,000000,1.63,1.63,1.59,1.63,7671,0
+JVA.US,D,20230522,000000,1.71,1.72,1.6039,1.705,11621,0
+JVA.US,D,20230523,000000,1.73,1.73,1.65,1.65,12372,0
+JVA.US,D,20230524,000000,1.65,1.65,1.63,1.63,2222,0
+JVA.US,D,20230525,000000,1.64,1.69,1.55,1.61,35409,0
+JVA.US,D,20230526,000000,1.62,1.66,1.59,1.66,5249,0
+JVA.US,D,20230530,000000,1.62,1.6899,1.6073,1.61,14973,0
+JVA.US,D,20230531,000000,1.61,1.6208,1.47,1.47,14382,0
+JVA.US,D,20230601,000000,1.5,1.51,1.48,1.51,11425,0
+JVA.US,D,20230602,000000,1.5,1.57,1.5,1.57,24574,0
+JVA.US,D,20230605,000000,1.61,1.63,1.55,1.55,16633,0
+JVA.US,D,20230606,000000,1.51,1.66,1.5,1.52,32782,0
+JVA.US,D,20230607,000000,1.56,1.73,1.54,1.6634,82360,0
+JVA.US,D,20230608,000000,1.68,1.68,1.62,1.63,6573,0
+JVA.US,D,20230609,000000,1.7,1.7099,1.62,1.62,6012,0
+JVA.US,D,20230612,000000,1.62,1.655,1.57,1.65,14700,0
+JVA.US,D,20230613,000000,1.63,1.66,1.6,1.62,6159,0
+JVA.US,D,20230614,000000,1.62,1.64,1.58,1.64,21348,0
+JVA.US,D,20230615,000000,1.65,1.67,1.6051,1.67,8922,0
+JVA.US,D,20230616,000000,1.67,1.7,1.5834,1.66,14080,0
+JVA.US,D,20230620,000000,1.65,1.66,1.56,1.63,22654,0
+JVA.US,D,20230621,000000,1.57,1.62,1.5501,1.6,32427,0
+JVA.US,D,20230622,000000,1.6,1.6,1.55,1.56,5983,0
+JVA.US,D,20230623,000000,1.55,1.5598,1.45,1.47,29047,0
+JVA.US,D,20230626,000000,1.5004,1.51,1.4701,1.49,15884,0
+JVA.US,D,20230627,000000,1.47,1.49,1.45,1.46,13554,0
+JVA.US,D,20230628,000000,1.465,1.48,1.45,1.45,4936,0
+JVA.US,D,20230629,000000,1.45,1.4505,1.36,1.4,33290,0
+JVA.US,D,20230630,000000,1.44,1.44,1.38,1.39,10738,0
+JVA.US,D,20230703,000000,1.38,1.42,1.38,1.4199,10355,0
+JVA.US,D,20230705,000000,1.41,1.41,1.3878,1.4,16076,0
+JVA.US,D,20230706,000000,1.39,1.39,1.37,1.37,5604,0
+JVA.US,D,20230707,000000,1.4,1.45,1.4,1.44,8831,0
+JVA.US,D,20230710,000000,1.46,1.46,1.39,1.45,23152,0
+JVA.US,D,20230711,000000,1.5,1.5099,1.45,1.45,3732,0
+JVA.US,D,20230712,000000,1.45,1.49,1.42,1.42,4223,0
+JVA.US,D,20230713,000000,1.4822,1.5,1.45,1.465,8035,0
+JVA.US,D,20230714,000000,1.499,1.5,1.45,1.47,12616,0
+JVA.US,D,20230717,000000,1.45,1.4899,1.45,1.4899,4138,0
+JVA.US,D,20230718,000000,1.49,1.5,1.45,1.465,6033,0
+JVA.US,D,20230719,000000,1.4551,1.5,1.45,1.4899,5140,0
+JVA.US,D,20230720,000000,1.46,1.49,1.45,1.4899,4487,0
+JVA.US,D,20230721,000000,1.46,1.5,1.44,1.44,14452,0
+JVA.US,D,20230724,000000,1.44,1.49,1.42,1.42,17421,0
+JVA.US,D,20230725,000000,1.4173,1.4853,1.4173,1.4501,11833,0
+JVA.US,D,20230726,000000,1.44,1.46,1.42,1.4577,15611,0
+JVA.US,D,20230727,000000,1.48,1.48,1.41,1.4614,2896,0
+JVA.US,D,20230728,000000,1.44,1.49,1.44,1.45,7301,0
+JVA.US,D,20230731,000000,1.41,1.48,1.41,1.46,15581,0
+JVA.US,D,20230801,000000,1.47,1.49,1.455,1.475,5010,0
+JVA.US,D,20230802,000000,1.48,1.48,1.43,1.46,2971,0
+JVA.US,D,20230803,000000,1.48,1.5,1.41,1.41,20127,0
+JVA.US,D,20230804,000000,1.42,1.44,1.4193,1.4218,5735,0
+JVA.US,D,20230807,000000,1.45,1.45,1.4016,1.41,5055,0
+JVA.US,D,20230808,000000,1.43,1.43,1.4108,1.43,5372,0
+JVA.US,D,20230809,000000,1.4,1.42,1.3835,1.4,5061,0
+JVA.US,D,20230810,000000,1.4,1.48,1.36,1.42,27891,0
+JVA.US,D,20230811,000000,1.41,1.41,1.4,1.4007,4693,0
+JVA.US,D,20230814,000000,1.41,1.4199,1.38,1.38,2320,0
+JVA.US,D,20230815,000000,1.39,1.4,1.39,1.3905,3905,0
+JVA.US,D,20230816,000000,1.4,1.4,1.352,1.37,7093,0
+JVA.US,D,20230817,000000,1.37,1.39,1.31,1.31,10855,0
+JVA.US,D,20230818,000000,1.32,1.3299,1.2801,1.29,9791,0
+JVA.US,D,20230821,000000,1.29,1.33,1.28,1.3,7370,0
+JVA.US,D,20230822,000000,1.31,1.31,1.27,1.27,4401,0
+JVA.US,D,20230823,000000,1.27,1.2816,1.26,1.2616,3028,0
+JVA.US,D,20230824,000000,1.26,1.3399,1.215,1.23,12189,0
+JVA.US,D,20230825,000000,1.241,1.241,1.21,1.22,8634,0
+JVA.US,D,20230828,000000,1.24,1.24,1.2002,1.23,13208,0
+JVA.US,D,20230829,000000,1.2,1.23,1.19,1.2,19780,0
+JVA.US,D,20230830,000000,1.21,1.28,1.2,1.24,12598,0
+JVA.US,D,20230831,000000,1.27,1.39,1.23,1.29,6686,0
+JVA.US,D,20230901,000000,1.34,1.35,1.2601,1.3,9394,0
+JVA.US,D,20230905,000000,1.26,1.27,1.24,1.2401,6122,0
+JVA.US,D,20230906,000000,1.25,1.27,1.13,1.17,21938,0
+JVA.US,D,20230907,000000,1.19,1.1901,1.13,1.16,53124,0
+JVA.US,D,20230908,000000,1.215,1.23,1.21,1.2289,11643,0
+JVA.US,D,20230911,000000,1.24,1.255,1.24,1.2401,9350,0
+JVA.US,D,20230912,000000,1.26,1.29,1.24,1.24,13212,0
+JVA.US,D,20230913,000000,1.22,1.2389,1.21,1.21,18983,0
+JVA.US,D,20230914,000000,1.25,1.3,1.2,1.25,24995,0
+JVA.US,D,20230915,000000,1.2,1.2,1.065,1.07,72561,0
+JVA.US,D,20230918,000000,1.01,1.07,0.8,0.9099,221247,0
+JVA.US,D,20230919,000000,0.8826,0.9949,0.8511,0.8999,39758,0
+JVA.US,D,20230920,000000,0.9448,0.9448,0.8601,0.89,31976,0
+JVA.US,D,20230921,000000,0.88,0.95,0.878,0.884,39183,0
+JVA.US,D,20230922,000000,0.9885,0.9885,0.8162,0.865,116514,0
+JVA.US,D,20230925,000000,0.86,0.949999,0.86,0.89,5326,0
+JVA.US,D,20230926,000000,0.8901,0.909999,0.8499,0.889,24542,0
+JVA.US,D,20230927,000000,0.8501,0.89,0.8501,0.867,12576,0
+JVA.US,D,20230928,000000,0.875,0.93,0.852,0.8809,16357,0
+JVA.US,D,20230929,000000,0.8666,0.9576,0.851,0.8701,13436,0
+JVA.US,D,20231002,000000,0.8451,0.936351,0.8323,0.848,10685,0
+JVA.US,D,20231003,000000,0.8904,0.8904,0.8,0.8124,12288,0
+JVA.US,D,20231004,000000,0.81,0.909,0.81,0.8399,24230,0
+JVA.US,D,20231005,000000,0.8234,0.85,0.8002,0.8103,17289,0
+JVA.US,D,20231006,000000,0.834501,0.8499,0.8033,0.825,10159,0
+JVA.US,D,20231009,000000,0.801,0.84,0.78,0.8,10623,0
+JVA.US,D,20231010,000000,0.799,0.82,0.6825,0.6825,32410,0
+JVA.US,D,20231011,000000,0.754,0.79,0.7151,0.7195,47171,0
+JVA.US,D,20231012,000000,0.745051,0.755,0.719899,0.72,21071,0
+JVA.US,D,20231013,000000,0.6852,0.75,0.6852,0.71747,41818,0
+JVA.US,D,20231016,000000,0.71,0.75,0.6852,0.7,51058,0
+JVA.US,D,20231017,000000,0.7,0.7999,0.7,0.76,46848,0
+JVA.US,D,20231018,000000,0.7996,0.7996,0.715,0.783,31253,0
+JVA.US,D,20231019,000000,0.789,0.8,0.738,0.74,33456,0
+JVA.US,D,20231020,000000,0.7682,0.7998,0.71,0.72,32037,0
+JVA.US,D,20231023,000000,0.74,0.79,0.7185,0.735949,33572,0
+JVA.US,D,20231024,000000,0.7108,0.73,0.6997,0.7,25248,0
+JVA.US,D,20231025,000000,0.7213,0.733,0.69,0.7,30047,0
+JVA.US,D,20231026,000000,0.728,0.728,0.69,0.6968,10878,0
+JVA.US,D,20231027,000000,0.76,0.76,0.69,0.6999,13907,0
+JVA.US,D,20231030,000000,0.7245,0.7898,0.6852,0.6908,24662,0
+JVA.US,D,20231031,000000,0.6852,0.7079,0.67,0.699,76483,0
+JVA.US,D,20231101,000000,0.71,0.77,0.6751,0.698,16365,0
+JVA.US,D,20231102,000000,0.6949,0.7499,0.68,0.714999,46578,0
+JVA.US,D,20231103,000000,0.701,0.78,0.7,0.721,44405,0
+JVA.US,D,20231106,000000,0.77,0.9,0.77,0.8344,120997,0
+JVA.US,D,20231107,000000,0.847,0.8672,0.781,0.791,41902,0
+JVA.US,D,20231108,000000,0.78,0.9,0.78,0.8254,43432,0
+JVA.US,D,20231109,000000,0.83,0.91,0.8294,0.88,51843,0
+JVA.US,D,20231110,000000,0.88,0.8899,0.8,0.8365,21299,0
+JVA.US,D,20231113,000000,0.852,0.852,0.685,0.8261,52119,0
+JVA.US,D,20231114,000000,0.7606,0.85,0.7606,0.8433,23470,0
+JVA.US,D,20231115,000000,0.8725,0.8725,0.811,0.8424,146328,0
+JVA.US,D,20231116,000000,0.8271,0.8474,0.782,0.8473,5062,0
+JVA.US,D,20231117,000000,0.82995,0.847,0.777,0.7901,14940,0
+JVA.US,D,20231120,000000,0.7605,0.8495,0.7605,0.8295,43692,0
+JVA.US,D,20231121,000000,0.7936,0.83,0.7936,0.815,18025,0
+JVA.US,D,20231122,000000,0.83,0.849699,0.797,0.8238,17103,0
+JVA.US,D,20231124,000000,0.87,0.87,0.81,0.849,17041,0
+JVA.US,D,20231127,000000,0.84,0.84,0.8039,0.81,12993,0
+JVA.US,D,20231128,000000,0.81,0.84,0.780101,0.81,11667,0
+JVA.US,D,20231129,000000,0.81,0.82,0.7801,0.8101,12068,0
+JVA.US,D,20231130,000000,0.78,0.8339,0.78,0.82,13793,0
+JVA.US,D,20231201,000000,0.8414,0.8414,0.7999,0.84,26953,0
+JVA.US,D,20231204,000000,0.84,0.85,0.79,0.8349,28611,0
+JVA.US,D,20231205,000000,0.83,0.8475,0.7763,0.7898,22519,0
+JVA.US,D,20231206,000000,0.78,0.8098,0.78,0.8,31209,0
+JVA.US,D,20231207,000000,0.8153,0.8397,0.805,0.815,7707,0
+JVA.US,D,20231208,000000,0.815,0.84,0.8001,0.8224,10421,0
+JVA.US,D,20231211,000000,0.781,0.8399,0.781,0.801,9343,0
+JVA.US,D,20231212,000000,0.8083,0.85,0.8083,0.82,17071,0
+JVA.US,D,20231213,000000,0.8,0.83,0.7802,0.82,19672,0
+JVA.US,D,20231214,000000,0.84,0.84,0.8051,0.8399,18362,0
+JVA.US,D,20231215,000000,0.8299,0.84,0.8051,0.806,10300,0
+JVA.US,D,20231218,000000,0.825,0.84,0.8051,0.8399,43727,0
+JVA.US,D,20231219,000000,0.82,0.88,0.810001,0.8794,56844,0
+JVA.US,D,20231220,000000,0.85,0.9393,0.85,0.91705,17808,0
+JVA.US,D,20231221,000000,0.9371,0.9371,0.8802,0.93,16808,0
+JVA.US,D,20231222,000000,0.92,0.95,0.88,0.9199,13866,0
+JVA.US,D,20231226,000000,0.8543,0.9134,0.8051,0.9,56667,0
+JVA.US,D,20231227,000000,0.8999,0.9414,0.872,0.9251,51066,0
+JVA.US,D,20231228,000000,0.97,0.97,0.9023,0.9282,21109,0
+JVA.US,D,20231229,000000,0.92,0.94,0.88485,0.91,21219,0
+JVA.US,D,20240102,000000,0.9427,0.9427,0.899,0.899,8132,0
+JVA.US,D,20240103,000000,0.9,0.9,0.8503,0.895,14664,0
+JVA.US,D,20240104,000000,0.9056,0.908,0.873,0.89,7038,0
+JVA.US,D,20240105,000000,0.95,1.03,0.95,0.97,128455,0
+JVA.US,D,20240108,000000,1,1.14,1,1.06,63759,0
+JVA.US,D,20240109,000000,1.08,1.1305,1.02,1.09,34112,0
+JVA.US,D,20240110,000000,1.05,1.0695,1,1.03,30353,0
+JVA.US,D,20240111,000000,1,1.0398,1,1.01,40535,0
+JVA.US,D,20240112,000000,1.02,1.06,1.02,1.03,21472,0
+JVA.US,D,20240116,000000,1.03,1.04,1.01,1.02,18437,0
+JVA.US,D,20240117,000000,1.02,1.04,1,1.02,28422,0
+JVA.US,D,20240118,000000,1.03,1.09,1.03,1.08,17172,0
+JVA.US,D,20240119,000000,1.09,1.15,1.0601,1.11,90682,0
+JVA.US,D,20240122,000000,1.12,1.1554,1.0501,1.06,14435,0
+JVA.US,D,20240123,000000,1.06,1.08,1.02,1.03,14248,0
+JVA.US,D,20240124,000000,1.07,1.08,1.015,1.07,31085,0
+JVA.US,D,20240125,000000,1.07,1.1399,1.07,1.12,24141,0
+JVA.US,D,20240126,000000,1.13,1.1473,1.1246,1.14,11141,0
+JVA.US,D,20240129,000000,1.15,1.19,1.1401,1.18,36810,0
+JVA.US,D,20240130,000000,1.22,1.22,1.12,1.14,38123,0
+JVA.US,D,20240131,000000,1.09,1.12,1.04,1.05,27275,0
+JVA.US,D,20240201,000000,1.09,1.1148,1.0316,1.1,15136,0
+JVA.US,D,20240202,000000,1.1,1.1005,1.0355,1.08,13912,0
+JVA.US,D,20240205,000000,1.06,1.12,1.04,1.07,22131,0
+JVA.US,D,20240206,000000,1.05,1.15,1.05,1.07,6387,0
+JVA.US,D,20240207,000000,1.07,1.07,1.025,1.05,13998,0
+JVA.US,D,20240208,000000,1.1,1.12,1.04,1.06,9925,0
+JVA.US,D,20240209,000000,1.07,1.12,1.04,1.0799,19097,0
+JVA.US,D,20240212,000000,1.06,1.14,1.06,1.11,30863,0
+JVA.US,D,20240213,000000,1.12,1.17,1.12,1.1699,28751,0
+JVA.US,D,20240214,000000,1.18,1.18,1.13,1.18,36767,0
+JVA.US,D,20240215,000000,1.17,1.25,1.17,1.23,33584,0
+JVA.US,D,20240216,000000,1.2,1.25,1.16,1.22,28752,0
+JVA.US,D,20240220,000000,1.23,1.33,1.21,1.3,57950,0
+JVA.US,D,20240221,000000,1.34,1.36,1.25,1.3,34705,0
+JVA.US,D,20240222,000000,1.25,1.3402,1.25,1.29,22691,0
+JVA.US,D,20240223,000000,1.32,1.32,1.28,1.3,20540,0
+JVA.US,D,20240226,000000,1.38,1.38,1.28,1.31,23607,0
+JVA.US,D,20240227,000000,1.31,1.35,1.3,1.32,13745,0
+JVA.US,D,20240228,000000,1.32,1.34,1.28,1.32,18802,0
+JVA.US,D,20240229,000000,1.41,1.41,1.295,1.32,8637,0
+JVA.US,D,20240301,000000,1.3,1.37,1.3,1.3301,27723,0
+JVA.US,D,20240304,000000,1.38,1.38,1.2995,1.35,17848,0
+JVA.US,D,20240305,000000,1.35,1.37,1.28,1.34,12809,0
+JVA.US,D,20240306,000000,1.3,1.34,1.3,1.34,26831,0
+JVA.US,D,20240307,000000,1.34,1.38,1.31,1.34,32792,0
+JVA.US,D,20240308,000000,1.34,1.36,1.32,1.32,15961,0
+JVA.US,D,20240311,000000,1.33,1.3301,1.3,1.32,16788,0
+JVA.US,D,20240312,000000,1.34,1.442,1.3,1.4,76116,0
+JVA.US,D,20240313,000000,1.41,1.41,1.3,1.32,38132,0
+JVA.US,D,20240314,000000,1.27,1.35,1.15,1.21,44399,0
+JVA.US,D,20240315,000000,1.24,1.27,1.22,1.27,8526,0
+JVA.US,D,20240318,000000,1.29,1.3,1.26,1.26,9082,0
+JVA.US,D,20240319,000000,1.28,1.36,1.2764,1.31,31307,0
+JVA.US,D,20240320,000000,1.35,1.35,1.31,1.33,16724,0
+JVA.US,D,20240321,000000,1.37,1.38,1.33,1.37,36548,0
+JVA.US,D,20240322,000000,1.4,1.43,1.38,1.42,27272,0
+JVA.US,D,20240325,000000,1.44,1.48,1.4307,1.48,29265,0
+JVA.US,D,20240326,000000,1.47,1.49,1.47,1.475,21449,0
+JVA.US,D,20240327,000000,1.49,1.54,1.48,1.54,130288,0
+JVA.US,D,20240328,000000,1.54,1.68,1.52,1.58,82621,0
+JVA.US,D,20240401,000000,1.68,1.7,1.53,1.59,79651,0
+JVA.US,D,20240402,000000,1.64,1.6411,1.42,1.55,59106,0
+JVA.US,D,20240403,000000,1.52,1.54,1.36,1.49,73582,0
+JVA.US,D,20240404,000000,1.57,1.57,1.47,1.48,39042,0
+JVA.US,D,20240405,000000,1.48,1.51,1.47,1.5,16886,0
+JVA.US,D,20240408,000000,1.5,1.53,1.45,1.485,60585,0
+JVA.US,D,20240409,000000,1.47,1.5367,1.4529,1.49,19127,0
+JVA.US,D,20240410,000000,1.4908,1.4908,1.32,1.39,37982,0
+JVA.US,D,20240411,000000,1.39,1.44,1.38,1.39,17337,0
+JVA.US,D,20240412,000000,1.4,1.57,1.4,1.55,85560,0
+JVA.US,D,20240415,000000,1.55,1.79,1.54,1.79,239317,0
+JVA.US,D,20240416,000000,1.82,1.8499,1.61,1.61,130795,0
+JVA.US,D,20240417,000000,1.65,1.76,1.63,1.69,57247,0
+JVA.US,D,20240418,000000,1.73,1.85,1.715,1.81,138080,0
+JVA.US,D,20240419,000000,1.84,1.84,1.665,1.71,72566,0
+JVA.US,D,20240422,000000,1.71,1.71,1.6101,1.67,63221,0
+JVA.US,D,20240423,000000,1.65,1.7013,1.55,1.69,131033,0
+JVA.US,D,20240424,000000,1.71,1.8,1.68,1.7,47624,0
+JVA.US,D,20240425,000000,1.6618,1.67,1.6,1.67,23044,0
+JVA.US,D,20240426,000000,1.72,1.72,1.6,1.66,52523,0
+JVA.US,D,20240429,000000,1.66,1.7,1.59,1.65,39040,0
+JVA.US,D,20240430,000000,1.6,1.66,1.59,1.63,41520,0
+JVA.US,D,20240501,000000,1.65,1.65,1.52,1.54,43831,0
+JVA.US,D,20240502,000000,1.57,1.57,1.39,1.46,75342,0
+JVA.US,D,20240503,000000,1.52,1.52,1.39,1.42,34251,0
+JVA.US,D,20240506,000000,1.42,1.44,1.3533,1.41,85577,0
+JVA.US,D,20240507,000000,1.4,1.6035,1.3499,1.51,158518,0
+JVA.US,D,20240508,000000,1.5,1.59,1.35,1.51,68539,0
+JVA.US,D,20240509,000000,1.56,1.56,1.505,1.52,11235,0
+JVA.US,D,20240510,000000,1.54,1.54,1.45,1.51,38917,0
+JVA.US,D,20240513,000000,1.52,1.52,1.47,1.476,26266,0
+JVA.US,D,20240514,000000,1.47,1.5,1.4,1.42,57236,0
+JVA.US,D,20240515,000000,1.43,1.46,1.4,1.42,33092,0
+JVA.US,D,20240516,000000,1.43,1.517,1.4,1.4663,30743,0
+JVA.US,D,20240517,000000,1.4601,1.48,1.4101,1.45,34347,0
+JVA.US,D,20240520,000000,1.42,1.46,1.39,1.43,66510,0
+JVA.US,D,20240521,000000,1.4,1.41,1.3401,1.35,24128,0
+JVA.US,D,20240522,000000,1.33,1.385,1.32,1.32,26716,0
+JVA.US,D,20240523,000000,1.34,1.35,1.28,1.29,16942,0
+JVA.US,D,20240524,000000,1.29,1.37,1.2863,1.36,9299,0
+JVA.US,D,20240528,000000,1.34,1.41,1.31,1.3201,40849,0
+JVA.US,D,20240529,000000,1.31,1.4,1.31,1.3799,13388,0
+JVA.US,D,20240530,000000,1.3699,1.37,1.28,1.35,52539,0
+JVA.US,D,20240531,000000,1.37,1.3704,1.295,1.34,18558,0
+JVA.US,D,20240603,000000,1.34,1.44,1.32,1.34,92701,0
+JVA.US,D,20240604,000000,1.4,1.42,1.3,1.34,38832,0
+JVA.US,D,20240605,000000,1.34,1.39,1.3201,1.34,17390,0
+JVA.US,D,20240606,000000,1.4,1.43,1.3,1.33,46210,0
+JVA.US,D,20240607,000000,1.4,1.4,1.29,1.31,12781,0
+JVA.US,D,20240610,000000,1.31,1.31,1.23,1.27,49571,0
+JVA.US,D,20240611,000000,1.29,1.34,1.2898,1.32,17130,0
+JVA.US,D,20240612,000000,1.31,1.3799,1.31,1.35,21680,0
+JVA.US,D,20240613,000000,1.42,1.42,1.33,1.36,14268,0
+JVA.US,D,20240614,000000,1.33,1.37,1.3,1.34,38076,0
+JVA.US,D,20240617,000000,1.31,1.4297,1.31,1.42,48920,0
+JVA.US,D,20240618,000000,1.39,1.4399,1.375,1.43,36363,0
+JVA.US,D,20240620,000000,1.44,1.65,1.4372,1.645,97753,0
+JVA.US,D,20240621,000000,1.64,1.77,1.5115,1.77,107465,0
+JVA.US,D,20240624,000000,1.74,1.99,1.7,1.96,120979,0
+JVA.US,D,20240625,000000,1.96,2.11,1.68,1.97,217323,0
+JVA.US,D,20240626,000000,1.97,1.97,1.82,1.95,50144,0
+JVA.US,D,20240627,000000,1.91,2.25,1.91,2.25,131214,0
+JVA.US,D,20240628,000000,2.25,2.46,2.18,2.34,229370,0
+JVA.US,D,20240701,000000,2.35,2.35,2.02,2.17,136623,0
+JVA.US,D,20240702,000000,2.12,2.319,2.1156,2.22,86847,0
+JVA.US,D,20240703,000000,2.26,2.4,2.09,2.12,53583,0
+JVA.US,D,20240705,000000,2.13,2.1582,2.03,2.13,36782,0
+JVA.US,D,20240708,000000,2.1,2.3119,2.0601,2.18,42982,0
+JVA.US,D,20240709,000000,2.24,2.24,1.9205,2.02,64746,0
+JVA.US,D,20240710,000000,1.98,2.09,1.8301,2,36174,0
+JVA.US,D,20240711,000000,2.01,2.24,1.9702,2.07,47323,0
+JVA.US,D,20240712,000000,2.18,2.3,2.08,2.2,44162,0
+JVA.US,D,20240715,000000,2.13,2.35,2,2.14,130507,0
+JVA.US,D,20240716,000000,2.24,2.24,2.0801,2.14,25833,0
+JVA.US,D,20240717,000000,2.11,2.22,2.11,2.214,23045,0
+JVA.US,D,20240718,000000,2.2,2.5,2.1602,2.49,114172,0
+JVA.US,D,20240719,000000,2.47,2.91,2.47,2.73,255620,0
+JVA.US,D,20240722,000000,2.75,3,2.73,2.99,175391,0
+JVA.US,D,20240723,000000,2.97,3.25,2.6901,2.79,200761,0
+JVA.US,D,20240724,000000,2.62,2.7999,2.41,2.43,106724,0
+JVA.US,D,20240725,000000,2.46,2.54,2.2587,2.33,109227,0
+JVA.US,D,20240726,000000,2.39,2.48,2.32,2.46,32264,0
+JVA.US,D,20240729,000000,2.46,2.68,2.385,2.57,77257,0
+JVA.US,D,20240730,000000,2.59,2.6525,2.3063,2.46,35497,0
+JVA.US,D,20240731,000000,2.42,2.45,2.252,2.355,45859,0
+JVA.US,D,20240801,000000,2.35,2.45,2.2973,2.37,52696,0
+JVA.US,D,20240802,000000,2.41,2.41,2.12,2.18,60428,0
+JVA.US,D,20240805,000000,2.01,2.05,1.5,1.86,113098,0
+JVA.US,D,20240806,000000,1.92,1.92,1.62,1.85,141462,0
+JVA.US,D,20240807,000000,1.88,2.07,1.88,1.93,52936,0
+JVA.US,D,20240808,000000,1.9856,2.1617,1.98,2.065,35570,0
+JVA.US,D,20240809,000000,2.07,2.1966,2.07,2.12,16855,0
+JVA.US,D,20240812,000000,2.15,2.24,2.04,2.04,31999,0
+JVA.US,D,20240813,000000,2.22,2.22,2.0911,2.15,27482,0
+JVA.US,D,20240814,000000,2.11,2.171,1.9,2.05,40019,0
+JVA.US,D,20240815,000000,2,2.1374,2,2.1248,10317,0
+JVA.US,D,20240816,000000,2.08,2.19,2.08,2.19,15266,0
+JVA.US,D,20240819,000000,2.2,2.3999,2.19,2.31,62947,0
+JVA.US,D,20240820,000000,2.36,2.36,2.26,2.29,21891,0
+JVA.US,D,20240821,000000,2.32,2.33,2.2501,2.27,29807,0
+JVA.US,D,20240822,000000,2.27,2.29,2.25,2.29,12295,0
+JVA.US,D,20240823,000000,2.3999,2.44,2.3101,2.4004,22949,0
+JVA.US,D,20240826,000000,2.45,2.45,2.42,2.45,11308,0
+JVA.US,D,20240827,000000,2.46,2.49,2.38,2.41,30042,0
+JVA.US,D,20240828,000000,2.38,2.52,2.3106,2.44,35551,0
+JVA.US,D,20240829,000000,2.5,2.5,2.32,2.36,43513,0
+JVA.US,D,20240830,000000,2.36,2.4,2.25,2.29,40728,0
+JVA.US,D,20240903,000000,2.25,2.25,2,2.09,59871,0
+JVA.US,D,20240904,000000,2.09,2.13,2,2.04,44179,0
+JVA.US,D,20240905,000000,2.01,2.01,1.86,1.88,75106,0
+JVA.US,D,20240906,000000,1.95,2.06,1.9,2.04,30306,0
+JVA.US,D,20240909,000000,2.14,2.14,2.01,2.07,12729,0
+JVA.US,D,20240910,000000,2.03,2.07,1.98,2.04,13568,0
+JVA.US,D,20240911,000000,2.01,2.105,2.01,2.09,10088,0
+JVA.US,D,20240912,000000,2.12,2.18,2.115,2.1698,36304,0
+JVA.US,D,20240913,000000,2.29,2.29,2.135,2.17,32196,0
+JVA.US,D,20240916,000000,2.5,3.1,2.35,2.95,1356800,0
+JVA.US,D,20240917,000000,3.07,3.37,2.85,3.18,415070,0
+JVA.US,D,20240918,000000,3.05,3.877,3.05,3.26,553414,0
+JVA.US,D,20240919,000000,3.46,3.4852,3.2511,3.39,120911,0
+JVA.US,D,20240920,000000,3.4,3.4399,3,3.16,145483,0
+JVA.US,D,20240923,000000,3.32,3.42,3.19,3.38,142987,0
+JVA.US,D,20240924,000000,3.39,3.59,3.24,3.35,105851,0
+JVA.US,D,20240925,000000,3.35,3.48,3.35,3.47,62300,0
+JVA.US,D,20240926,000000,3.5,3.7442,3.3919,3.49,135150,0
+JVA.US,D,20240927,000000,3.49,3.49,3.2,3.26,94323,0
+JVA.US,D,20240930,000000,3.24,3.3001,3.13,3.23,66711,0
+JVA.US,D,20241001,000000,3.29,3.3,3.01,3.07,56218,0
+JVA.US,D,20241002,000000,3.07,3.2783,3,3.03,51398,0
+JVA.US,D,20241003,000000,3.03,3.04,2.9331,2.97,43491,0
+JVA.US,D,20241004,000000,2.93,3.1199,2.93,3.01,45080,0
+JVA.US,D,20241007,000000,3.04,3.045,2.82,2.9,67499,0
+JVA.US,D,20241008,000000,2.88,2.9,2.69,2.75,51024,0
+JVA.US,D,20241009,000000,2.73,3.09,2.73,2.98,62603,0
+JVA.US,D,20241010,000000,2.95,2.95,2.8783,2.88,13003,0
+JVA.US,D,20241011,000000,2.88,3.1743,2.88,3.14,66134,0
+JVA.US,D,20241014,000000,3.2,3.6497,3.16,3.46,163979,0
+JVA.US,D,20241015,000000,3.49,3.7738,3.07,3.07,207968,0
+JVA.US,D,20241016,000000,3.14,3.43,3.14,3.36,47379,0
+JVA.US,D,20241017,000000,3.4,3.59,3.3208,3.52,65256,0
+JVA.US,D,20241018,000000,3.59,3.66,3.3,3.49,65265,0
+JVA.US,D,20241021,000000,3.45,3.52,3.2727,3.45,51677,0
+JVA.US,D,20241022,000000,3.43,3.6099,3.3004,3.46,119082,0
+JVA.US,D,20241023,000000,3.43,3.4445,3.07,3.19,121493,0
+JVA.US,D,20241024,000000,3.18,3.2699,3.01,3.23,34067,0
+JVA.US,D,20241025,000000,3.24,3.3,3.03,3.19,62153,0
+JVA.US,D,20241028,000000,3.21,3.29,3.1,3.15,39603,0
+JVA.US,D,20241029,000000,3.15,3.2,3.01,3.07,36092,0
+JVA.US,D,20241030,000000,3.03,3.2163,3.03,3.09,30959,0
+JVA.US,D,20241031,000000,3.08,3.122,2.9634,3.03,40515,0
+JVA.US,D,20241101,000000,3.04,3.04,2.9,2.99,37595,0
+JVA.US,D,20241104,000000,2.94,3.08,2.78,2.93,43333,0
+JVA.US,D,20241105,000000,2.91,3.2105,2.91,2.97,78748,0
+JVA.US,D,20241106,000000,3.2,3.22,3,3,83822,0
+JVA.US,D,20241107,000000,3.03,3.1,2.8001,3.07,90062,0
+JVA.US,D,20241108,000000,3.12,3.38,3.09,3.3,134739,0
+JVA.US,D,20241111,000000,3.31,3.59,3.17,3.17,165724,0
+JVA.US,D,20241112,000000,3.24,3.2726,3.09,3.17,81883,0
+JVA.US,D,20241113,000000,3.23,3.23,2.97,2.985,66833,0
+JVA.US,D,20241114,000000,3.028518,3.1074,2.99,3.07,59627,0
+JVA.US,D,20241115,000000,3.14,3.25,3.055,3.23,70733,0
+JVA.US,D,20241118,000000,3.14,3.39,3.13,3.33,110002,0
+JVA.US,D,20241119,000000,3.37,3.5432,3.22,3.26,153759,0
+JVA.US,D,20241120,000000,3.23,3.48,3.23,3.39,47184,0
+JVA.US,D,20241121,000000,3.42,3.77,3.42,3.625,225684,0
+JVA.US,D,20241122,000000,3.67,3.836,3.48,3.49,150302,0
+JVA.US,D,20241125,000000,3.5,3.72,3.42,3.48,114544,0
+JVA.US,D,20241126,000000,3.5,3.69,3.41,3.41,107831,0
+JVA.US,D,20241127,000000,3.42,3.62,3.41,3.53,64416,0
+JVA.US,D,20241129,000000,3.66,4.36,3.66,4.07,343437,0
+JVA.US,D,20241202,000000,4.23,4.59,3.95,4.02,442800,0
+JVA.US,D,20241203,000000,4.07,4.21,3.5,4.16,316697,0
+JVA.US,D,20241204,000000,4.25,4.28,3.8225,3.99,101786,0
+JVA.US,D,20241205,000000,3.99,4.1,3.9,4.06,65131,0
+JVA.US,D,20241206,000000,4.09,4.2119,3.89,3.91,76419,0
+JVA.US,D,20241209,000000,4.09,4.1599,3.8,3.91,116787,0
+JVA.US,D,20241210,000000,3.95,4.1,3.8,3.85,82293,0
+JVA.US,D,20241211,000000,3.85,4.22,3.85,4.11,116393,0
+JVA.US,D,20241212,000000,4.11,4.49,4.11,4.49,414203,0
+JVA.US,D,20241213,000000,4.48,4.66,4.15,4.29,166655,0
+JVA.US,D,20241216,000000,4.34,4.39,3.915,4.27,223566,0
+JVA.US,D,20241217,000000,4.25,4.25,4.0033,4.1,70830,0
+JVA.US,D,20241218,000000,4.1,4.18,3.68,3.71,155310,0
+JVA.US,D,20241219,000000,3.85,3.856,3.5003,3.565,69832,0
+JVA.US,D,20241220,000000,3.49,3.7836,3.4,3.68,75752,0
+JVA.US,D,20241223,000000,3.67,3.768,3.594,3.67,47888,0
+JVA.US,D,20241224,000000,3.71,4,3.7,3.95,89919,0
+JVA.US,D,20241226,000000,3.95,4.0139,3.7765,3.89,68238,0
+JVA.US,D,20241227,000000,3.88,3.89,3.7331,3.84,56194,0
+JVA.US,D,20241230,000000,3.84,3.84,3.53,3.56,95273,0
+JVA.US,D,20241231,000000,3.53,3.66,3.322,3.42,109773,0
+JVA.US,D,20250102,000000,3.48,3.64,3.45,3.62,95148,0
+JVA.US,D,20250103,000000,3.64,4.08,3.6399,4.06,197423,0
+JVA.US,D,20250106,000000,4.1,4.15,3.9,3.94,90797,0
+JVA.US,D,20250107,000000,3.98,4.06,3.8127,3.85,73087,0
+JVA.US,D,20250108,000000,3.88,3.88,3.62,3.72,67825,0
+JVA.US,D,20250110,000000,3.71,3.74,3.535,3.74,56996,0
+JVA.US,D,20250113,000000,3.6,3.75,3.51,3.56,91512,0
+JVA.US,D,20250114,000000,3.62,3.7,3.513,3.63,29761,0
+JVA.US,D,20250115,000000,3.69,3.79,3.6301,3.77,39737,0
+JVA.US,D,20250116,000000,3.82,3.82,3.6401,3.76,32947,0
+JVA.US,D,20250117,000000,3.77,4.05,3.64,3.66,266229,0
+JVA.US,D,20250121,000000,3.66,3.8499,3.66,3.8,46717,0
+JVA.US,D,20250122,000000,3.83,3.86,3.74,3.74,44347,0
+JVA.US,D,20250123,000000,3.74,3.89,3.74,3.8,56844,0
+JVA.US,D,20250124,000000,3.79,3.85,3.67,3.7,73351,0
+JVA.US,D,20250127,000000,3.7,3.75,3.42,3.63,73504,0
+JVA.US,D,20250128,000000,3.66,3.7499,3.5001,3.57,55231,0
+JVA.US,D,20250129,000000,3.585,3.66,3.535,3.6,29980,0
+JVA.US,D,20250130,000000,3.74,4.0757,3.74,4,478649,0
+JVA.US,D,20250131,000000,4.04,4.15,3.9,3.95,91997,0
+JVA.US,D,20250203,000000,3.87,5.27,3.87,4.43,1569131,0
+JVA.US,D,20250204,000000,4.45,5.15,4.29,5,409063,0
+JVA.US,D,20250205,000000,5.06,5.58,4.8,5.42,364064,0
+JVA.US,D,20250206,000000,5.45,5.495,4.75,4.94,290038,0
+JVA.US,D,20250207,000000,5.05,5.347,4.9701,5.22,236148,0
+JVA.US,D,20250210,000000,5.18,5.37,5.05,5.19,146904,0
+JVA.US,D,20250211,000000,5.02,5.1578,4.9393,5,85479,0
+JVA.US,D,20250212,000000,4.95,5.44,4.85,5.35,134527,0
+JVA.US,D,20250213,000000,5.27,5.89,5.27,5.64,274822,0
+JVA.US,D,20250214,000000,5.74,5.8003,5.22,5.64,217021,0
+JVA.US,D,20250218,000000,5.77,6.15,5.4401,5.95,349803,0
+JVA.US,D,20250219,000000,6.12,6.53,5.95,6.42,459217,0
+JVA.US,D,20250220,000000,6.52,6.52,5.61,6.18,303939,0
+JVA.US,D,20250221,000000,6.28,6.3799,5.7,5.82,144646,0
+JVA.US,D,20250224,000000,5.9,6.125,5.63,5.71,156292,0
+JVA.US,D,20250225,000000,5.6,6.13,5.4,6.05,208989,0
+JVA.US,D,20250226,000000,6.12,6.395,5.8557,6.28,124464,0
+JVA.US,D,20250227,000000,6.31,6.3689,5.77,5.82,134354,0
+JVA.US,D,20250228,000000,5.79,5.96,5.6,5.89,111941,0
+JVA.US,D,20250303,000000,6.02,6.27,5.77,6,169075,0
+JVA.US,D,20250304,000000,6,6.75,5.64,6.61,323563,0
+JVA.US,D,20250305,000000,6.45,7.6,6.36,7.39,478489,0
+JVA.US,D,20250306,000000,7.27,8.44,7.2,8.1,504549,0
+JVA.US,D,20250307,000000,8.18,9.93,7.6301,9.57,973474,0
+JVA.US,D,20250310,000000,9.29,9.53,6.32,6.53,999061,0
+JVA.US,D,20250311,000000,6.64,8,6.59,7.13,451445,0
+JVA.US,D,20250312,000000,7.32,7.4,6.29,6.49,305067,0
+JVA.US,D,20250313,000000,6.31,6.71,6.08,6.42,202489,0
+JVA.US,D,20250314,000000,6.42,6.69,5.5,5.53,457971,0
+JVA.US,D,20250317,000000,5.38,5.4899,4.51,4.84,653689,0
+JVA.US,D,20250318,000000,4.81,5.29,4.7,5,266863,0
+JVA.US,D,20250319,000000,5,5.03,4.26,4.54,390796,0
+JVA.US,D,20250320,000000,4.4,4.66,4.23,4.34,141608,0
+JVA.US,D,20250321,000000,4.88,5.14,3.77,4.02,920773,0
+JVA.US,D,20250324,000000,4.1,4.2272,3.91,4.01,287503,0
+JVA.US,D,20250325,000000,4.02,4.1699,3.8,3.86,162156,0
+JVA.US,D,20250326,000000,3.86,3.91,3.51,3.56,360894,0
+JVA.US,D,20250327,000000,3.53,3.6045,3.37,3.48,149627,0
+JVA.US,D,20250328,000000,3.47,3.56,3.1501,3.24,199267,0
+JVA.US,D,20250331,000000,3.16,3.64,3.1,3.55,259885,0
+JVA.US,D,20250401,000000,3.6,3.97,3.6,3.94,270203,0
+JVA.US,D,20250402,000000,3.89,4.05,3.65,3.87,127607,0
+JVA.US,D,20250403,000000,3.74,3.89,3.56,3.63,149910,0
+JVA.US,D,20250404,000000,3.33,3.535,3.04,3.22,217737,0
+JVA.US,D,20250407,000000,3.06,3.3288,2.92,3.17,152335,0
+JVA.US,D,20250408,000000,3.16,3.2262,2.8,2.84,205195,0
+JVA.US,D,20250409,000000,2.85,3.45,2.75,3.32,229641,0
+JVA.US,D,20250410,000000,3.28,3.37,2.97,3.15,149287,0
+JVA.US,D,20250411,000000,3.15,3.3299,3.0301,3.2,62713,0
+JVA.US,D,20250414,000000,3.23,3.4899,3.208,3.42,118769,0
+JVA.US,D,20250415,000000,3.66,3.7307,3.3,3.42,127413,0
+JVA.US,D,20250416,000000,3.31,3.44,3.16,3.31,80738,0
+JVA.US,D,20250417,000000,3.28,3.3579,3.1499,3.29,37319,0
+JVA.US,D,20250421,000000,3.2,3.34,3.18,3.28,38081,0
+JVA.US,D,20250422,000000,3.3,3.46,3.3,3.37,55152,0
+JVA.US,D,20250423,000000,3.46,3.72,3.44,3.61,123987,0
+JVA.US,D,20250424,000000,3.73,3.776,3.54,3.75,97953,0
+JVA.US,D,20250425,000000,3.72,3.73,3.41,3.55,109624,0
+JVA.US,D,20250428,000000,3.58,3.8253,3.55,3.72,91647,0
+JVA.US,D,20250429,000000,3.74,3.74,3.34,3.38,128406,0
+JVA.US,D,20250430,000000,3.44,3.5,3.2,3.45,46995,0
+JVA.US,D,20250501,000000,3.42,3.53,3.36,3.52,53549,0
+JVA.US,D,20250502,000000,3.59,3.6,3.35,3.46,66079,0
+JVA.US,D,20250505,000000,3.36,3.4726,3.15,3.23,103751,0
+JVA.US,D,20250506,000000,3.21,3.29,3.06,3.11,71606,0
+JVA.US,D,20250507,000000,3.11,3.33,3.11,3.2,56174,0
+JVA.US,D,20250508,000000,3.19,3.445,3.19,3.36,71314,0
+JVA.US,D,20250509,000000,3.42,3.48,3.21,3.25,51903,0
+JVA.US,D,20250512,000000,3.4,3.46,3.28,3.45,80222,0
+JVA.US,D,20250513,000000,3.45,3.5499,3.45,3.53,59780,0
+JVA.US,D,20250514,000000,3.55,3.638,3.3,3.37,71276,0
+JVA.US,D,20250515,000000,3.35,3.46,3.3244,3.45,35222,0
+JVA.US,D,20250516,000000,3.43,3.54,3.4295,3.46,27323,0
+JVA.US,D,20250519,000000,3.46,3.52,3.34,3.42,35818,0
+JVA.US,D,20250520,000000,3.41,3.45,3.3,3.39,54773,0
+JVA.US,D,20250521,000000,3.36,3.45,3.18,3.22,69797,0
+JVA.US,D,20250522,000000,3.2,3.43,3.1751,3.39,60640,0
+JVA.US,D,20250523,000000,3.31,3.5,3.2708,3.5,32129,0
+JVA.US,D,20250527,000000,3.51,3.68,3.4569,3.64,93901,0
+JVA.US,D,20250528,000000,3.65,3.9489,3.65,3.93,145472,0
+JVA.US,D,20250529,000000,4,4.35,4,4.33,243034,0
+JVA.US,D,20250530,000000,4.31,4.31,3.8792,4.07,97452,0
+JVA.US,D,20250602,000000,4.07,4.305,3.98,4.17,67018,0
+JVA.US,D,20250603,000000,4.2,4.3,4.0493,4.08,41101,0
+JVA.US,D,20250604,000000,4.14,4.28,4.135,4.27,40301,0
+JVA.US,D,20250605,000000,4.17,4.23,4.13,4.175,51559,0
+JVA.US,D,20250606,000000,4.23,4.3,3.9,3.92,190962,0
+JVA.US,D,20250609,000000,3.92,3.97,3.5474,3.72,229503,0
+JVA.US,D,20250610,000000,3.7,3.8632,3.65,3.84,113056,0
+JVA.US,D,20250611,000000,3.84,3.9453,3.8,3.87,72575,0
+JVA.US,D,20250612,000000,3.78,3.79,3.52,3.63,140480,0
+JVA.US,D,20250613,000000,3.9,5.14,3.88,3.98,2106053,0
+JVA.US,D,20250616,000000,4.02,4.88,4.02,4.74,537073,0
+JVA.US,D,20250617,000000,4.68,4.8499,4.37,4.37,167304,0
+JVA.US,D,20250618,000000,4.52,4.66,4.14,4.53,326662,0
+JVA.US,D,20250620,000000,4.62,4.73,4.38,4.4,107138,0
+JVA.US,D,20250623,000000,4.38,4.42,4.1,4.1,226889,0
+JVA.US,D,20250624,000000,4.11,4.6,4.11,4.36,137023,0
+JVA.US,D,20250625,000000,4.38,4.4295,4.2301,4.3,43922,0
+JVA.US,D,20250626,000000,4.27,4.43,4.2501,4.39,44219,0
+JVA.US,D,20250627,000000,4.36,4.38,4.2163,4.25,70923,0
+JVA.US,D,20250630,000000,4.32,4.4875,4.3001,4.33,45846,0
+JVA.US,D,20250701,000000,4.33,4.39,4.13,4.25,112264,0
+JVA.US,D,20250702,000000,4.28,4.45,4.205,4.41,44591,0
+JVA.US,D,20250703,000000,4.41,4.537,4.33,4.45,75892,0
+JVA.US,D,20250707,000000,4.41,4.44,4.15,4.36,79763,0
+JVA.US,D,20250708,000000,4.42,4.43,4.17,4.28,59850,0
+JVA.US,D,20250709,000000,4.26,4.44,4.1707,4.37,47798,0
+JVA.US,D,20250710,000000,4.33,4.75,4.26,4.5,131850,0
+JVA.US,D,20250711,000000,4.53,4.5899,4.37,4.46,60596,0
+JVA.US,D,20250714,000000,4.47,4.79,4.47,4.5,120688,0
+JVA.US,D,20250715,000000,4.64,4.6789,4.35,4.35,76694,0
+JVA.US,D,20250716,000000,4.35,4.464,4.2519,4.4,48265,0
+JVA.US,D,20250717,000000,4.43,4.5871,4.39,4.52,44850,0
+JVA.US,D,20250718,000000,4.57,5.08,4.57,4.73,255791,0
+JVA.US,D,20250721,000000,4.82,4.9495,4.45,4.565,152431,0
+JVA.US,D,20250722,000000,4.55,4.6964,4.3825,4.54,43696,0
+JVA.US,D,20250723,000000,4.6,4.83,4.59,4.75,65256,0
+JVA.US,D,20250724,000000,4.75,4.79,4.5226,4.7,75450,0
+JVA.US,D,20250725,000000,4.66,4.7,4.47,4.58,34396,0
+JVA.US,D,20250728,000000,4.58,4.65,4.4,4.47,69944,0
+JVA.US,D,20250729,000000,4.44,4.4701,4.31,4.41,71554,0
+JVA.US,D,20250730,000000,4.36,4.5,4.34,4.36,52303,0
+JVA.US,D,20250731,000000,4.34,4.4224,4.07,4.11,102457,0
+JVA.US,D,20250801,000000,4.05,4.18,3.9,4.15,109666,0
+JVA.US,D,20250804,000000,4.16,4.17,3.9,4.15,95617,0
+JVA.US,D,20250805,000000,4.11,4.15,4.02,4.05,45069,0
+JVA.US,D,20250806,000000,4.05,4.22,4.04,4.17,49862,0
+JVA.US,D,20250807,000000,4.24,4.31,4.1401,4.3,71705,0
+JVA.US,D,20250808,000000,4.33,4.33,4.15,4.19,30716,0
+JVA.US,D,20250811,000000,4.23,4.235,4.08,4.21,37089,0
+JVA.US,D,20250812,000000,4.24,4.4,4.24,4.304,36487,0
+JVA.US,D,20250813,000000,4.35,4.35,4.14,4.28,45296,0
+JVA.US,D,20250814,000000,4.28,4.34,4.16,4.2,39453,0
+JVA.US,D,20250815,000000,4.18,4.25,4.06,4.22,27228,0
+JVA.US,D,20250818,000000,4.26,4.2999,4.2,4.25,30597,0
+JVA.US,D,20250819,000000,4.28,4.3,4.1401,4.16,48647,0
+JVA.US,D,20250820,000000,4.24,4.2596,4.11,4.16,22599,0
+JVA.US,D,20250821,000000,4.11,4.1132,4.0517,4.08,20003,0
+JVA.US,D,20250822,000000,4.12,4.2,4.101,4.16,21674,0
+JVA.US,D,20250825,000000,4.18,4.1996,4.15,4.19,35394,0
+JVA.US,D,20250826,000000,4.2004,4.21,4.12,4.14,30390,0
+JVA.US,D,20250827,000000,4.13,4.1899,4.0593,4.09,39566,0
+JVA.US,D,20250828,000000,4.1,4.14,4.0615,4.12,17821,0
+JVA.US,D,20250829,000000,4.07,4.2,4.06,4.18,41822,0
+JVA.US,D,20250902,000000,4.13,4.166,4.09,4.11,31038,0
+JVA.US,D,20250903,000000,4.1,4.15,4.04,4.08,41524,0
+JVA.US,D,20250904,000000,4.06,4.11,4.0401,4.11,12647,0
+JVA.US,D,20250905,000000,4.08,4.15,4.08,4.15,28788,0
+JVA.US,D,20250908,000000,4.14,4.1591,4.0533,4.09,28006,0
+JVA.US,D,20250909,000000,4.1,4.14,4,4.08,25066,0
+JVA.US,D,20250910,000000,4.12,4.22,4.02,4.14,42614,0
+JVA.US,D,20250911,000000,4.15,4.25,4.15,4.2,132761,0
+JVA.US,D,20250912,000000,4.2,4.3,3.957,4.27,266286,0
+JVA.US,D,20250915,000000,4.25,4.715,4.16,4.4,316107,0
+JVA.US,D,20250916,000000,4.4,4.84,4.39,4.78,126729,0
+JVA.US,D,20250917,000000,4.78,5.5999,4.78,5.09,385468,0
+JVA.US,D,20250918,000000,5.17,5.631,5.13,5.44,176224,0
+JVA.US,D,20250919,000000,5.47,5.5803,5.27,5.32,103140,0
+JVA.US,D,20250922,000000,5.26,5.28,4.85,5.02,122450,0
+JVA.US,D,20250923,000000,4.99,5.12,4.8261,4.91,58202,0
+JVA.US,D,20250924,000000,4.89,4.986,4.5,4.67,105312,0
+JVA.US,D,20250925,000000,4.76,4.76,4.5345,4.56,36192,0
+JVA.US,D,20250926,000000,4.56,4.65,4.485,4.53,37784,0
+JVA.US,D,20250929,000000,4.54,4.54,4.3901,4.43,40197,0
+JVA.US,D,20250930,000000,4.44,4.59,4.44,4.57,56153,0
+JVA.US,D,20251001,000000,4.57,4.6932,4.52,4.67,41462,0
+JVA.US,D,20251002,000000,4.7,4.7,4.4906,4.69,39993,0
+JVA.US,D,20251003,000000,4.71,4.89,4.68,4.74,31167,0
+JVA.US,D,20251006,000000,4.77,4.77,4.58,4.62,31270,0
+JVA.US,D,20251007,000000,4.7,4.7,4.35,4.45,69877,0
+JVA.US,D,20251008,000000,4.43,4.5113,4.3608,4.48,64535,0
+JVA.US,D,20251009,000000,4.52,4.629,4.43,4.49,29181,0
+JVA.US,D,20251010,000000,4.46,4.535,4.2,4.2,68552,0
+JVA.US,D,20251013,000000,4.31,4.49,4.25,4.41,88909,0
+JVA.US,D,20251014,000000,4.36,4.4714,4.3,4.43,18444,0
+JVA.US,D,20251015,000000,4.5,4.536,4.34,4.42,38313,0
+JVA.US,D,20251016,000000,4.46,4.55,4.3,4.34,29749,0
+JVA.US,D,20251017,000000,4.29,4.52,4.18,4.225,85195,0
+JVA.US,D,20251020,000000,4.23,4.49,4.19,4.21,71342,0
+JVA.US,D,20251021,000000,4.23,4.3583,4.15,4.24,91881,0
+JVA.US,D,20251022,000000,4.23,4.31,4.14,4.19,74748,0
+JVA.US,D,20251023,000000,4.2,4.32,4.12,4.22,60986,0
+JVA.US,D,20251024,000000,4.25,4.54,4.235,4.5,93928,0
+JVA.US,D,20251027,000000,4.56,4.65,4.4001,4.41,36159,0
+JVA.US,D,20251028,000000,4.41,4.4984,4.39,4.45,25863,0
+JVA.US,D,20251029,000000,4.45,4.45,4.185,4.23,27926,0
+JVA.US,D,20251030,000000,4.23,4.33,4.1932,4.26,59961,0
+JVA.US,D,20251031,000000,4.25,4.32,4.011,4.08,79029,0
+JVA.US,D,20251103,000000,4.14,4.1637,3.9101,4.08,69878,0
+JVA.US,D,20251104,000000,4.01,4.1405,3.87,3.9,44525,0
+JVA.US,D,20251105,000000,3.89,4.0199,3.8,3.94,44980,0
+JVA.US,D,20251106,000000,3.93,4.0545,3.85,3.85,19926,0
+JVA.US,D,20251107,000000,3.85,3.865,3.66,3.79,30721,0
+JVA.US,D,20251110,000000,3.86,4.12,3.81,4,52418,0
+JVA.US,D,20251111,000000,4,4.139,3.8,3.91,45496,0
+JVA.US,D,20251112,000000,4.01,4.12,3.8962,3.99,34372,0
+JVA.US,D,20251113,000000,3.99,4.1343,3.7601,3.83,26692,0
+JVA.US,D,20251114,000000,3.8,3.87,3.74,3.86,44713,0
+JVA.US,D,20251117,000000,3.89,3.9531,3.7135,3.77,25162,0
+JVA.US,D,20251118,000000,3.69,3.8,3.6,3.71,58324,0
+JVA.US,D,20251119,000000,3.69,3.82,3.53,3.595,22556,0
+JVA.US,D,20251120,000000,3.665,3.7216,3.32,3.36,49774,0
+JVA.US,D,20251121,000000,3.37,3.59,3.37,3.49,39185,0
+JVA.US,D,20251124,000000,3.5,3.7372,3.5,3.53,10339,0
+JVA.US,D,20251125,000000,3.59,3.74,3.54,3.64,72760,0
+JVA.US,D,20251126,000000,3.66,3.84,3.66,3.67,39848,0
+JVA.US,D,20251128,000000,3.77,3.8,3.69,3.72,17052,0
+JVA.US,D,20251201,000000,3.65,3.705,3.54,3.66,15398,0
+JVA.US,D,20251202,000000,3.7,3.71,3.54,3.675,14240,0
+JVA.US,D,20251203,000000,3.71,3.71,3.56,3.7,32312,0
+JVA.US,D,20251204,000000,3.6975,3.7594,3.6491,3.72,13363,0
+JVA.US,D,20251205,000000,3.71,3.7499,3.57,3.57,30901,0
+JVA.US,D,20251208,000000,3.63,3.63,3.31,3.37,82785,0
+JVA.US,D,20251209,000000,3.35,3.45,3.35,3.42,26620,0
+JVA.US,D,20251210,000000,3.42,3.69,3.35,3.61,49132,0
+JVA.US,D,20251211,000000,3.66,3.678,3.45,3.49,91459,0
+JVA.US,D,20251212,000000,3.49,3.61,3.49,3.53,14597,0
+JVA.US,D,20251215,000000,3.53,3.73,3.52,3.55,27760,0
+JVA.US,D,20251216,000000,3.52,3.66,3.52,3.65,7374,0
+JVA.US,D,20251217,000000,3.65,3.74,3.6,3.65,48768,0
+JVA.US,D,20251218,000000,3.7,3.7251,3.61,3.64,27098,0
+JVA.US,D,20251219,000000,3.61,3.7,3.61,3.66,11121,0
+JVA.US,D,20251222,000000,3.66,3.7999,3.66,3.66,31010,0
+JVA.US,D,20251223,000000,3.62,3.7106,3.6,3.66,27932,0
+JVA.US,D,20251224,000000,3.69,3.7971,3.67,3.68,6202,0
+JVA.US,D,20251226,000000,3.68,4.1566,3.66,4.12,70298,0
+JVA.US,D,20251229,000000,4.11,4.1499,3.85,3.94,33205,0
+JVA.US,D,20251230,000000,3.96,4.0795,3.92,3.93,23328,0
+JVA.US,D,20251231,000000,3.8,3.955,3.8,3.88,30559,0
+JVA.US,D,20260102,000000,3.9,3.9,3.75,3.75,12171,0
+JVA.US,D,20260105,000000,3.75,3.84,3.67,3.67,28863,0
+JVA.US,D,20260106,000000,3.66,3.78,3.62,3.73,40202,0
+JVA.US,D,20260107,000000,3.74,3.88,3.7,3.8,31645,0
+JVA.US,D,20260108,000000,3.74,3.81,3.74,3.81,8532,0
+JVA.US,D,20260109,000000,3.84,3.88,3.7336,3.88,24025,0
+JVA.US,D,20260112,000000,3.88,3.8999,3.76,3.84,36307,0
+JVA.US,D,20260113,000000,3.81,3.9272,3.74,3.87,26784,0
+JVA.US,D,20260114,000000,3.87,3.97,3.77,3.92,32451,0
+JVA.US,D,20260115,000000,3.91,3.97,3.77,3.9,52605,0
+JVA.US,D,20260116,000000,3.87,3.94,3.82,3.905,30090,0
+JVA.US,D,20260120,000000,3.84,3.99,3.82,3.82,24679,0
+JVA.US,D,20260121,000000,3.83,3.91,3.76,3.8,21763,0
+JVA.US,D,20260122,000000,3.84,3.94,3.75,3.89,33421,0
+JVA.US,D,20260123,000000,3.885,3.94,3.8,3.83,41172,0
+JVA.US,D,20260126,000000,3.81,3.89,3.66,3.78,42429,0
+JVA.US,D,20260127,000000,3.75,3.88,3.7,3.82,27546,0
+JVA.US,D,20260128,000000,3.82,3.88,3.71,3.76,64976,0
+JVA.US,D,20260129,000000,3.71,3.7275,3.2,3.2,269849,0
+JVA.US,D,20260130,000000,3.21,3.334,3.1,3.19,88554,0
+JVA.US,D,20260202,000000,3.19,3.24,2.93,2.94,144233,0
+JVA.US,D,20260203,000000,2.96,3.075,2.9364,3.03,71854,0
+JVA.US,D,20260204,000000,3.06,3.15,3.01,3.07,54303,0
+JVA.US,D,20260205,000000,3.022,3.13,2.95,3.01,44496,0
+JVA.US,D,20260206,000000,3.09,3.1858,3.05,3.1,71663,0
+JVA.US,D,20260209,000000,3.09,3.25,3.03,3.08,108361,0
+JVA.US,D,20260210,000000,3.1537,3.1537,3.05,3.05,34553,0
+JVA.US,D,20260211,000000,3.06,3.2,3.02,3.19,72173,0
+JVA.US,D,20260212,000000,3.2,3.25,3.01,3.08,67041,0
+JVA.US,D,20260213,000000,3.135,3.1899,3.04,3.125,39102,0
+JVA.US,D,20260217,000000,3.09,3.1685,3.025,3.07,24621,0
+JVA.US,D,20260218,000000,3.08,3.11,3.05,3.11,27636,0
diff --git a/daily/us/nasdaq stocks/2/jzxn.us.txt b/daily/us/nasdaq stocks/2/jzxn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f22889b3d4991f7741886d6c0f7ee410ca67597a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/jzxn.us.txt	
@@ -0,0 +1,1194 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JZXN.US,D,20210519,000000,161660,182426,81993.6,93132,274.966,0
+JZXN.US,D,20210520,000000,88920,102024,65520,69451.2,228.435,0
+JZXN.US,D,20210521,000000,92196,135720,74880,78717.6,4526.68,0
+JZXN.US,D,20210524,000000,82929.6,95378.4,75348,95378.4,684.281,0
+JZXN.US,D,20210525,000000,86112,95004,86112,90230.4,334.193,0
+JZXN.US,D,20210526,000000,84240,87046.8,82368,84146.4,140.023,0
+JZXN.US,D,20210527,000000,81900,89856,80683.2,86018.4,107.846,0
+JZXN.US,D,20210528,000000,85269.6,85363.2,82929.6,84240,27.0209,0
+JZXN.US,D,20210601,000000,84427.2,89293.2,82875.6,87048,44.901,0
+JZXN.US,D,20210602,000000,86860.8,87422.4,83304,87141.6,35.1666,0
+JZXN.US,D,20210603,000000,123972,126828,99342.4,104832,477.22,0
+JZXN.US,D,20210604,000000,102960,131040,102960,128700,132.104,0
+JZXN.US,D,20210607,000000,121994,144144,117000,142178,303.736,0
+JZXN.US,D,20210608,000000,139183,140400,113911,117749,74.9259,0
+JZXN.US,D,20210609,000000,120089,135158,109793,111384,207.254,0
+JZXN.US,D,20210610,000000,110916,112414,80964,88920,245.783,0
+JZXN.US,D,20210611,000000,85737.6,88396,74973.6,79934.4,191.802,0
+JZXN.US,D,20210614,000000,79185.6,79875.6,76752,77407.2,40.5916,0
+JZXN.US,D,20210615,000000,76752,78633.2,73101.6,73756.8,48.2384,0
+JZXN.US,D,20210616,000000,73850.4,75909.6,71229.6,75254.4,41.3206,0
+JZXN.US,D,20210617,000000,74505.6,76564.8,71978.4,72820.8,33.7258,0
+JZXN.US,D,20210618,000000,72259.2,73944,71416.8,71978.4,23.3388,0
+JZXN.US,D,20210621,000000,72072,80028,71710.8,80028,64.7971,0
+JZXN.US,D,20210622,000000,78904.8,78904.8,72446.4,74412,40.2615,0
+JZXN.US,D,20210623,000000,81151.2,81338.4,73756.8,78530.4,421.207,0
+JZXN.US,D,20210624,000000,75816,78436.8,75068.4,76284,96.6479,0
+JZXN.US,D,20210625,000000,77220,77968.8,75628.8,76658.4,45.6354,0
+JZXN.US,D,20210628,000000,76752,81338.4,76003.2,79466.4,391.832,0
+JZXN.US,D,20210629,000000,78485.6,84240,76004.4,77781.6,366.129,0
+JZXN.US,D,20210630,000000,76096.8,76686.4,73008,73288.8,112.992,0
+JZXN.US,D,20210701,000000,72072,73276,69451.2,71604,64.2929,0
+JZXN.US,D,20210702,000000,70761.6,71505.6,64490.4,65145.6,94.5596,0
+JZXN.US,D,20210706,000000,65145.6,66175.2,61405.2,61963.2,45.4001,0
+JZXN.US,D,20210707,000000,61495.2,61495.2,54288,55692,50.9982,0
+JZXN.US,D,20210708,000000,47268,50384,46144.8,48204,298.369,0
+JZXN.US,D,20210709,000000,47923.2,49140,46612.8,47736,104.404,0
+JZXN.US,D,20210712,000000,48391.2,48391.2,43711.2,44179.2,62.0721,0
+JZXN.US,D,20210713,000000,44553.6,44928,42494.4,44085.6,40.946,0
+JZXN.US,D,20210714,000000,57096,59061.6,46051.2,47923.2,2938.07,0
+JZXN.US,D,20210715,000000,44942,47548.8,43243.2,45208.8,233.557,0
+JZXN.US,D,20210716,000000,43544.4,43616.8,38844,39218.4,151.668,0
+JZXN.US,D,20210719,000000,40154.4,40248,34632,36316.8,185.635,0
+JZXN.US,D,20210720,000000,35100,35755.2,32853.6,34351.2,121.421,0
+JZXN.US,D,20210721,000000,33134.4,41651.2,33134.4,39405.6,224.657,0
+JZXN.US,D,20210722,000000,37908,38937.6,36223.2,36691.2,85.2449,0
+JZXN.US,D,20210723,000000,35474.4,35848.8,33508.8,33789.6,55.778,0
+JZXN.US,D,20210726,000000,31636.8,33696,30888,31262.4,59.4191,0
+JZXN.US,D,20210727,000000,31262.4,41745.6,30888,37252.8,537.803,0
+JZXN.US,D,20210728,000000,37724.6,42494.4,36129.6,41558.4,127.931,0
+JZXN.US,D,20210729,000000,40248,41932.8,38376,39031.2,66.5507,0
+JZXN.US,D,20210730,000000,39124.8,39780,37252.8,37346.4,39.7744,0
+JZXN.US,D,20210802,000000,36784.8,39685.5,35848.8,38469.6,37.4652,0
+JZXN.US,D,20210803,000000,39312,39312,36036,36223.2,25.8008,0
+JZXN.US,D,20210804,000000,35661.6,36972,34632,35006.4,22.0795,0
+JZXN.US,D,20210805,000000,35848.8,37908,35568,36223.2,60.7339,0
+JZXN.US,D,20210806,000000,36036,39780,34632,36784.8,123.75,0
+JZXN.US,D,20210809,000000,36878.4,41090.4,36597.6,39312,66.2274,0
+JZXN.US,D,20210810,000000,39967.2,40248,37440,38469.6,23.441,0
+JZXN.US,D,20210811,000000,39031.2,39218.4,36745.5,37159.2,24.7538,0
+JZXN.US,D,20210812,000000,36972,37159.2,34538.4,35380.8,32.737,0
+JZXN.US,D,20210813,000000,35100,35474.4,32105.7,32853.6,28.2553,0
+JZXN.US,D,20210816,000000,33134.4,33274.8,30981.6,31449.6,19.9597,0
+JZXN.US,D,20210817,000000,31449.6,32572.8,30139.2,30420,26.0138,0
+JZXN.US,D,20210818,000000,31543.2,33602.4,30326.4,32760,28.1347,0
+JZXN.US,D,20210819,000000,32011.2,32666.4,30045.6,30888,21.9756,0
+JZXN.US,D,20210820,000000,30609.1,32011.2,30497.7,31449.6,20.7657,0
+JZXN.US,D,20210823,000000,31636.8,32666.4,30232.8,31824,21.5608,0
+JZXN.US,D,20210824,000000,32572.8,33789.6,31636.8,33321.6,33.008,0
+JZXN.US,D,20210825,000000,33040.8,34076,32104.8,33976.8,27.6039,0
+JZXN.US,D,20210826,000000,33415.2,34351.2,31733.2,32011.2,26.8724,0
+JZXN.US,D,20210827,000000,32292,33040.8,31168.8,31636.8,31.4123,0
+JZXN.US,D,20210830,000000,31543.2,32479.2,30607.2,31543.2,51.6737,0
+JZXN.US,D,20210831,000000,31449.6,31449.6,30420,30888,16.3783,0
+JZXN.US,D,20210901,000000,30888,32572.8,30700.8,31356,34.5199,0
+JZXN.US,D,20210902,000000,31917.6,32292,30045.6,30888,36.1112,0
+JZXN.US,D,20210903,000000,31168.8,31210.9,28548,28922.4,50.0602,0
+JZXN.US,D,20210907,000000,29203.2,30700.8,28641.6,29016,31.2816,0
+JZXN.US,D,20210908,000000,29109.6,29109.6,28080,28173.6,14.9607,0
+JZXN.US,D,20210909,000000,28080,28360.8,26582.4,27284.4,28.9298,0
+JZXN.US,D,20210910,000000,27331.2,28080,26676,27518.4,25.0954,0
+JZXN.US,D,20210913,000000,27799.2,27799.2,25740,25927.2,31.9872,0
+JZXN.US,D,20210914,000000,25927.2,25927.2,23400,23493.6,39.3878,0
+JZXN.US,D,20210915,000000,23400,23765,22464,23025.6,22.7644,0
+JZXN.US,D,20210916,000000,22932,26208,22464,26020.8,74.4491,0
+JZXN.US,D,20210917,000000,25552.8,26208,24991.2,25646.4,28.0396,0
+JZXN.US,D,20210920,000000,25084.8,25185,22932,22932,30.9826,0
+JZXN.US,D,20210921,000000,23400,26114.4,22558.5,24804,47.1119,0
+JZXN.US,D,20210922,000000,25272,26208,23493.6,24055.2,42.9741,0
+JZXN.US,D,20210923,000000,24055.2,24551.3,22932,23493.6,27.8347,0
+JZXN.US,D,20210924,000000,23493.6,23554.4,22464,23212.8,15.6068,0
+JZXN.US,D,20210927,000000,23493.6,23834.3,23025.6,23493.6,9.04711,0
+JZXN.US,D,20210928,000000,23493.6,23680.8,22651.2,22932,6.2594,0
+JZXN.US,D,20210929,000000,25178.4,28360.8,22932,23212.8,956.678,0
+JZXN.US,D,20210930,000000,23212.8,23334.5,21715.2,22370.4,57.596,0
+JZXN.US,D,20211001,000000,21996,22375.1,21528,21902.4,27.8498,0
+JZXN.US,D,20211004,000000,21808.8,22557.6,20311.2,20498.4,28.3251,0
+JZXN.US,D,20211005,000000,20872.8,21060,19375.2,19562.4,29.4458,0
+JZXN.US,D,20211006,000000,18720,19000.8,17503.2,17971.2,60.4264,0
+JZXN.US,D,20211007,000000,18345.6,19912.5,18345.6,19468.8,33.813,0
+JZXN.US,D,20211008,000000,19188,20592,18626.4,19749.6,21.2642,0
+JZXN.US,D,20211011,000000,20124,20311.2,19094.4,19375.2,11.4688,0
+JZXN.US,D,20211012,000000,19188,20311.2,19094.4,19468.8,13.3599,0
+JZXN.US,D,20211013,000000,19656,20299,19422,19656,10.5993,0
+JZXN.US,D,20211014,000000,19936.8,25459.2,19936.8,21340.8,1212.72,0
+JZXN.US,D,20211015,000000,20668.8,22276.8,19936.8,21434.4,166.791,0
+JZXN.US,D,20211018,000000,20311.2,20562,19278.8,20124,57.5289,0
+JZXN.US,D,20211019,000000,20124,23306.4,19468.8,20592,248.171,0
+JZXN.US,D,20211020,000000,20592,23586.3,20404.8,20872.8,144.879,0
+JZXN.US,D,20211021,000000,20872.8,21808.8,19936.8,20311.2,31.6576,0
+JZXN.US,D,20211022,000000,20311.2,20498.4,18252,18720,61.56,0
+JZXN.US,D,20211025,000000,19375.2,19526.8,18720,19281.6,24.7946,0
+JZXN.US,D,20211026,000000,19468.8,20030.4,18907.2,19843.2,33.7563,0
+JZXN.US,D,20211027,000000,19656,20592,19188,19656,42.4748,0
+JZXN.US,D,20211028,000000,19468.8,20498.4,19001.7,19656,47.783,0
+JZXN.US,D,20211029,000000,19281.6,21434.4,18907.2,21247.2,74.0378,0
+JZXN.US,D,20211101,000000,21434.4,22276.8,20872.8,21434.4,27.9738,0
+JZXN.US,D,20211102,000000,21340.8,23119.2,20311.2,21434.4,215.238,0
+JZXN.US,D,20211103,000000,21153.6,21528,20592,20966.4,18.0508,0
+JZXN.US,D,20211104,000000,21060,21247.2,19843.2,20685.6,17.9971,0
+JZXN.US,D,20211105,000000,20685.6,21434.4,20592,21153.6,16.393,0
+JZXN.US,D,20211108,000000,21153.6,21528,20966.4,21153.6,16.4833,0
+JZXN.US,D,20211109,000000,21153.6,21996,20320.6,21153.6,28.7064,0
+JZXN.US,D,20211110,000000,20966.4,22932,20694,21340.8,75.8169,0
+JZXN.US,D,20211111,000000,21621.6,21808.8,20592,21060,24.0404,0
+JZXN.US,D,20211112,000000,21164.8,22276.8,20872.8,21808.8,17.5584,0
+JZXN.US,D,20211115,000000,22183.2,22557.6,21528,22464,21.945,0
+JZXN.US,D,20211116,000000,22464,25084.8,21093.7,24148.8,135.921,0
+JZXN.US,D,20211117,000000,24336,24336,22089.6,22464,44.8545,0
+JZXN.US,D,20211118,000000,22651.2,23025.6,20451.6,21060,55.8911,0
+JZXN.US,D,20211119,000000,20872.8,21808.8,20779.2,21340.8,14.7899,0
+JZXN.US,D,20211122,000000,21153.6,21340.8,20498.4,20592,21.5431,0
+JZXN.US,D,20211123,000000,20498.4,21060,19094.4,19375.2,32.7878,0
+JZXN.US,D,20211124,000000,19936.8,19936.8,19000.8,19843.2,25.897,0
+JZXN.US,D,20211126,000000,19375.2,20030.4,18720,18984,18.5528,0
+JZXN.US,D,20211129,000000,19000.8,21153.6,18252,19468.8,54.4236,0
+JZXN.US,D,20211130,000000,19000.8,19375.2,17971.2,18064.8,23.104,0
+JZXN.US,D,20211201,000000,18347.5,18626.4,16475.5,17035.2,20.9137,0
+JZXN.US,D,20211202,000000,17128.8,17784,16737.6,17690.4,13.3363,0
+JZXN.US,D,20211203,000000,17316,17316,14040,14320.8,79.6982,0
+JZXN.US,D,20211206,000000,13852.8,14601.6,12448.8,14133.6,22.5456,0
+JZXN.US,D,20211207,000000,17316,19094.4,14788.8,16848,1594.31,0
+JZXN.US,D,20211208,000000,15163.2,17222.4,14601.6,16848,115.747,0
+JZXN.US,D,20211209,000000,16473.6,16753.5,15444,15724.8,27.554,0
+JZXN.US,D,20211210,000000,16286.4,16286.4,14841.2,16005.6,35.5895,0
+JZXN.US,D,20211213,000000,15912,16286.4,15069.6,15631.2,20.2766,0
+JZXN.US,D,20211214,000000,15444,15444,13852.8,14976,15.5042,0
+JZXN.US,D,20211215,000000,15912,16286.4,14508,15537.6,110.075,0
+JZXN.US,D,20211216,000000,15724.8,16286.4,15210,15818.4,16.9814,0
+JZXN.US,D,20211217,000000,15256.8,15537.6,14601.6,14882.4,33.2804,0
+JZXN.US,D,20211220,000000,14695.2,14695.2,13665.6,14414.4,30.5208,0
+JZXN.US,D,20211221,000000,14601.6,14788.8,13572,14320.8,22.5826,0
+JZXN.US,D,20211222,000000,14227.2,14414.4,13759.2,14227.2,11.8143,0
+JZXN.US,D,20211223,000000,13852.8,17409.6,13666.5,16380,129.32,0
+JZXN.US,D,20211227,000000,16380,16941.6,14695.2,15912,102.463,0
+JZXN.US,D,20211228,000000,15537.6,15818.4,14882.4,14882.4,24.0664,0
+JZXN.US,D,20211229,000000,14601.6,15537.6,14133.6,14227.2,19.6919,0
+JZXN.US,D,20211230,000000,14227.2,15069.6,13946.4,14601.6,55.4341,0
+JZXN.US,D,20211231,000000,14227.2,15454.3,13665.6,13759.2,61.2861,0
+JZXN.US,D,20220103,000000,13946.4,13947.3,13010.4,13665.6,29.1548,0
+JZXN.US,D,20220104,000000,13478.4,13759.2,12916.8,13104,16.0794,0
+JZXN.US,D,20220105,000000,12916.8,14414.4,12916.8,13665.6,76.6784,0
+JZXN.US,D,20220106,000000,13478.4,13946.4,12729.6,13197.6,25.0503,0
+JZXN.US,D,20220107,000000,13197.6,13665.6,12729.6,13010.4,20.773,0
+JZXN.US,D,20220110,000000,13010.4,13010.4,11700,12355.2,14.234,0
+JZXN.US,D,20220111,000000,13665.6,13720.8,12729.6,13197.6,31.729,0
+JZXN.US,D,20220112,000000,13572,14695.2,13291.2,14040,24.582,0
+JZXN.US,D,20220113,000000,14320.8,14507.1,12729.6,13384.8,24.9637,0
+JZXN.US,D,20220114,000000,13104,14320.8,13104,13665.6,27.3933,0
+JZXN.US,D,20220118,000000,13197.6,14313.3,12729.6,13197.6,10.3182,0
+JZXN.US,D,20220119,000000,13104,14040,12636,12916.8,17.1162,0
+JZXN.US,D,20220120,000000,13291.2,13759.2,13057.2,13197.6,17.7654,0
+JZXN.US,D,20220121,000000,13010.4,13291.2,12823.2,13104,11.16,0
+JZXN.US,D,20220124,000000,12636,13852.8,12168,13010.4,24.9969,0
+JZXN.US,D,20220125,000000,13104,13197.6,12448.8,13010.4,8.21517,0
+JZXN.US,D,20220126,000000,13291.2,13572,13010.4,13010.4,7.05726,0
+JZXN.US,D,20220127,000000,13010.4,13478.4,13010.4,13197.6,8.69914,0
+JZXN.US,D,20220128,000000,13291.2,13478.4,12925.2,13252.8,5.80096,0
+JZXN.US,D,20220131,000000,13478.4,15444,13200.4,14695.2,27.136,0
+JZXN.US,D,20220201,000000,15818.4,15986,14788.8,15256.8,10.9159,0
+JZXN.US,D,20220202,000000,15537.6,15537.6,14040,14695.2,16.9831,0
+JZXN.US,D,20220203,000000,14414.4,14841.2,14040,14227.2,6.89529,0
+JZXN.US,D,20220204,000000,14133.6,14695.2,14133.6,14695.2,2.89059,0
+JZXN.US,D,20220207,000000,14976,15631.2,14695.2,15350.4,8.85021,0
+JZXN.US,D,20220208,000000,15444,15633.1,15256.8,15350.4,3.82788,0
+JZXN.US,D,20220209,000000,15631.2,16286.4,15350.4,16099.2,11.8868,0
+JZXN.US,D,20220210,000000,16294.8,17316,15724.8,16848,19.5149,0
+JZXN.US,D,20220211,000000,17316,17690.4,16567.2,16848,13.9934,0
+JZXN.US,D,20220214,000000,16380,17035.2,16380,16941.6,3.53899,0
+JZXN.US,D,20220215,000000,17596.8,17596.8,16988.4,17035.2,8.09358,0
+JZXN.US,D,20220216,000000,17222.4,19562.4,16848,18907.2,17.3878,0
+JZXN.US,D,20220217,000000,18907.2,19049.5,17409.6,17596.8,15.244,0
+JZXN.US,D,20220218,000000,17503.2,18140.6,17035.2,17222.4,5.43878,0
+JZXN.US,D,20220222,000000,16567.2,16941.6,15631.2,15818.4,14.7238,0
+JZXN.US,D,20220223,000000,16801.2,17784,16099.2,17035.2,19.6944,0
+JZXN.US,D,20220224,000000,15912,17410.5,15350.4,17128.8,16.6797,0
+JZXN.US,D,20220225,000000,17503.2,17601.5,16848,16848,5.09668,0
+JZXN.US,D,20220228,000000,16473.6,17316,16473.6,17128.8,3.81858,0
+JZXN.US,D,20220301,000000,16941.6,17128.8,16473.6,16941.6,5.48194,0
+JZXN.US,D,20220302,000000,17035.2,17784,16754.4,17690.4,7.2907,0
+JZXN.US,D,20220303,000000,17596.8,18720,17409.6,18532.8,9.85,0
+JZXN.US,D,20220304,000000,18345.6,18345.6,17419,18064.8,7.59401,0
+JZXN.US,D,20220307,000000,17877.6,18626.4,17328.2,18439.2,11.1291,0
+JZXN.US,D,20220308,000000,18252,18252,17128.8,17596.8,11.3119,0
+JZXN.US,D,20220309,000000,17690.4,18532.8,17690.4,17971.2,5.80064,0
+JZXN.US,D,20220310,000000,18252,18252,15818.4,15912,22.0661,0
+JZXN.US,D,20220311,000000,16473.6,16473.6,13150.8,13197.6,22.94,0
+JZXN.US,D,20220314,000000,13197.6,13291.2,11325.6,11466,19.5427,0
+JZXN.US,D,20220315,000000,11700,12729.6,10764,11887.2,20.8811,0
+JZXN.US,D,20220316,000000,13104,13478.4,11325.6,12168,38.5045,0
+JZXN.US,D,20220317,000000,11980.8,12916.8,11700,12916.8,14.267,0
+JZXN.US,D,20220318,000000,12636,13899.6,12636,12636,123.595,0
+JZXN.US,D,20220321,000000,12823.2,12831.6,11232,11793.6,35.6892,0
+JZXN.US,D,20220322,000000,11980.8,14414.4,11559.6,13572,86.4029,0
+JZXN.US,D,20220323,000000,13104,13281.8,12168,12448.8,27.8414,0
+JZXN.US,D,20220324,000000,13010.4,13010.4,12168,12729.6,16.1435,0
+JZXN.US,D,20220325,000000,12636,12636,11980.8,12261.6,12.9493,0
+JZXN.US,D,20220328,000000,12355.2,12355.2,11419.2,11793.6,22.3888,0
+JZXN.US,D,20220329,000000,12261.6,13572,12261.6,12916.8,44.4994,0
+JZXN.US,D,20220330,000000,12916.8,13572,12355.2,13291.2,29.3168,0
+JZXN.US,D,20220331,000000,13665.6,13665.6,12261.6,12636,13.1509,0
+JZXN.US,D,20220401,000000,13104,13384.8,12168,12448.8,9.41132,0
+JZXN.US,D,20220404,000000,12261.6,12916.8,12261.6,12729.6,4.15256,0
+JZXN.US,D,20220405,000000,12823.2,13010.4,12261.6,12448.8,6.35897,0
+JZXN.US,D,20220406,000000,12636,12636,11793.6,12074.4,10.4962,0
+JZXN.US,D,20220407,000000,12074.4,12916.8,12074.4,12542.4,16.3292,0
+JZXN.US,D,20220408,000000,12448.8,12636,11700,11700,13.5583,0
+JZXN.US,D,20220411,000000,12261.6,12261.6,11325.6,11700,7.67136,0
+JZXN.US,D,20220412,000000,11606.4,12074.4,11325.6,11606.4,3.93237,0
+JZXN.US,D,20220413,000000,11512.8,12141.8,11512.8,11887.2,2.87948,0
+JZXN.US,D,20220414,000000,12261.6,12261.6,11565.2,12168,2.53258,0
+JZXN.US,D,20220418,000000,12074.4,12168,11512.8,11700,2.68824,0
+JZXN.US,D,20220419,000000,11512.8,12168,11512.8,11887.2,1.3157,0
+JZXN.US,D,20220420,000000,11606.4,11849.8,10857.6,10951.2,4.76271,0
+JZXN.US,D,20220421,000000,10951.2,15631.2,10764,11700,122.793,0
+JZXN.US,D,20220422,000000,11887.2,12542.4,11091.6,12261.6,13.7791,0
+JZXN.US,D,20220425,000000,12261.6,12636,11419.2,12355.2,10.1244,0
+JZXN.US,D,20220426,000000,17690.4,20311.2,13759.2,15724.8,5668.81,0
+JZXN.US,D,20220427,000000,14320.8,15724.8,14133.6,14133.6,144.499,0
+JZXN.US,D,20220428,000000,13572,13759.2,11887.2,12261.6,97.0482,0
+JZXN.US,D,20220429,000000,12261.6,12355.2,11700,11793.6,27.1147,0
+JZXN.US,D,20220502,000000,11419.2,12074.4,11232,11419.2,21.9835,0
+JZXN.US,D,20220503,000000,11606.4,12074.4,11232,11700,16.0821,0
+JZXN.US,D,20220504,000000,11700,12823.2,11325.6,12636,19.6087,0
+JZXN.US,D,20220505,000000,12261.6,13384.8,11980.8,12168,33.5291,0
+JZXN.US,D,20220506,000000,12355.2,13291.2,11606.4,11980.8,9.38504,0
+JZXN.US,D,20220509,000000,11980.8,12074.4,11419.2,11606.4,10.0135,0
+JZXN.US,D,20220510,000000,11700,12074.4,9734.4,10576.8,32.1448,0
+JZXN.US,D,20220511,000000,10296,10296,8994.96,9360,16.5048,0
+JZXN.US,D,20220512,000000,9266.4,9828,8611.2,9454.52,8.32863,0
+JZXN.US,D,20220513,000000,9257.04,10483.2,9257.04,9921.6,5.8235,0
+JZXN.US,D,20220516,000000,9921.6,10389.6,9734.4,9828,3.23653,0
+JZXN.US,D,20220517,000000,9640.8,10389.6,9547.2,10015.2,7.23942,0
+JZXN.US,D,20220518,000000,10108.8,10389.6,9453.6,9921.6,15.6957,0
+JZXN.US,D,20220519,000000,9921.6,10389.6,9734.4,10389.6,6.8438,0
+JZXN.US,D,20220520,000000,10202.4,10336.2,9229.88,9828,9.19679,0
+JZXN.US,D,20220523,000000,10015.2,10015.2,9454.52,9547.2,3.56346,0
+JZXN.US,D,20220524,000000,9266.4,9547.2,8985.6,9267.32,5.82767,0
+JZXN.US,D,20220525,000000,9082.96,9640.8,9041.76,9360,8.41324,0
+JZXN.US,D,20220526,000000,9079.2,9734.4,8985.6,9640.8,7.61591,0
+JZXN.US,D,20220527,000000,9453.6,10389.6,9079.2,9828,9.54743,0
+JZXN.US,D,20220531,000000,9453.6,10296,9453.6,9734.4,4.55064,0
+JZXN.US,D,20220601,000000,9828,10108.8,9640.8,9853.28,3.736,0
+JZXN.US,D,20220602,000000,9640.8,10177.1,9547.2,9921.6,2.73044,0
+JZXN.US,D,20220603,000000,9734.4,9921.6,9453.6,9640.8,5.10117,0
+JZXN.US,D,20220606,000000,9734.4,9968.4,9547.2,9547.2,5.38098,0
+JZXN.US,D,20220607,000000,9921.6,9921.6,9453.6,9703.52,3.75993,0
+JZXN.US,D,20220608,000000,9547.2,10483.2,9360,10015.2,27.0466,0
+JZXN.US,D,20220609,000000,9640.8,10015.2,9453.6,9453.6,7.06581,0
+JZXN.US,D,20220610,000000,9547.2,9640.8,9105.4,9248.6,9.59914,0
+JZXN.US,D,20220613,000000,8985.6,8985.6,8424,8442.72,11.9201,0
+JZXN.US,D,20220614,000000,8424,8892,8246.16,8358.48,7.26805,0
+JZXN.US,D,20220615,000000,8798.4,8798.4,7956.92,8704.8,6.59732,0
+JZXN.US,D,20220616,000000,8246.16,9257.04,8246.16,9076.4,4.60021,0
+JZXN.US,D,20220617,000000,9360,9453.6,8550.36,9360,5.74743,0
+JZXN.US,D,20220621,000000,8985.6,9360.92,8704.8,8892,4.93739,0
+JZXN.US,D,20220622,000000,9172.8,9734.4,8892,8985.6,7.29957,0
+JZXN.US,D,20220623,000000,10951.2,11700,8236.8,8892.92,396.57,0
+JZXN.US,D,20220624,000000,8620.56,9266.4,8424,9079.2,34.1943,0
+JZXN.US,D,20220627,000000,9032.4,9078.28,8517.6,8709.48,13.0027,0
+JZXN.US,D,20220628,000000,8704.8,8714.16,8237.72,8517.6,14.7127,0
+JZXN.US,D,20220629,000000,8275.16,8881.72,8246.16,8573.76,5.95181,0
+JZXN.US,D,20220630,000000,8380,8789.04,8050.52,8214.32,5.5126,0
+JZXN.US,D,20220701,000000,8068.32,8069.24,7020,7375.68,53.0149,0
+JZXN.US,D,20220705,000000,7154.8,7486.12,7020,7122.96,3.775,0
+JZXN.US,D,20220706,000000,7279.28,7488,6552,7299.88,11.574,0
+JZXN.US,D,20220707,000000,7094.88,7637.76,7043.4,7395.32,5.63931,0
+JZXN.US,D,20220708,000000,7130.44,7675.2,7130.44,7225.92,7.43311,0
+JZXN.US,D,20220711,000000,7228.72,7581.6,7228.72,7300.8,6.53418,0
+JZXN.US,D,20220712,000000,8040.24,8049.6,7170.68,7254,29.5271,0
+JZXN.US,D,20220713,000000,7394.4,7441.2,7230.6,7360.72,7.33974,0
+JZXN.US,D,20220714,000000,7300.8,7300.8,7020,7299.88,5.03963,0
+JZXN.US,D,20220715,000000,7207.2,7207.2,7015.32,7015.32,4.63685,0
+JZXN.US,D,20220718,000000,6908.6,7300.8,6739.2,6832.8,11.0785,0
+JZXN.US,D,20220719,000000,6729.84,7020,6552,6782.24,6.18055,0
+JZXN.US,D,20220720,000000,7291.44,7291.44,6552,6742,12.3721,0
+JZXN.US,D,20220721,000000,7279.28,7395.32,6647.48,7113.6,18.0363,0
+JZXN.US,D,20220722,000000,7113.6,7488,6552,7414.04,26.6887,0
+JZXN.US,D,20220725,000000,7414.04,7414.04,6861.8,7113.6,11.3862,0
+JZXN.US,D,20220726,000000,7207.2,7581.6,7207.2,7441.2,22.9632,0
+JZXN.US,D,20220727,000000,7394.4,7394.4,7020,7205.8,19.3322,0
+JZXN.US,D,20220728,000000,7207.2,7207.2,6832.8,7159.48,4.34914,0
+JZXN.US,D,20220729,000000,7207.2,7207.2,6137.36,6338.6,12.3494,0
+JZXN.US,D,20220801,000000,6541.72,6738.28,6177.6,6187.88,9.49049,0
+JZXN.US,D,20220802,000000,6084,6570.72,5896.8,6556.68,16.1431,0
+JZXN.US,D,20220803,000000,6556.68,6636.24,6108.32,6458.4,14.3058,0
+JZXN.US,D,20220804,000000,6365.72,6552,6215.04,6243.12,5.15993,0
+JZXN.US,D,20220805,000000,6130.8,6832.8,6130.8,6271.2,21.0455,0
+JZXN.US,D,20220808,000000,6289.92,6645.6,6177.6,6393.8,15.53,0
+JZXN.US,D,20220809,000000,6552.92,6739.2,6084,6177.6,8.11976,0
+JZXN.US,D,20220810,000000,6335.8,6645.6,6094.28,6537.04,6.46068,0
+JZXN.US,D,20220811,000000,6581,6832.8,6271.2,6644.68,6.06923,0
+JZXN.US,D,20220812,000000,6645.6,6888.96,6458.4,6872.12,17.2598,0
+JZXN.US,D,20220815,000000,6739.2,6888.04,6449.04,6626.88,4.25694,0
+JZXN.US,D,20220816,000000,6739.2,6879.6,6177.6,6692.4,4.02222,0
+JZXN.US,D,20220817,000000,6783.2,6783.2,6364.8,6388.2,1.77756,0
+JZXN.US,D,20220818,000000,6458.4,6458.4,6274.96,6318.92,4.83397,0
+JZXN.US,D,20220819,000000,6180.4,6435,6084,6231.88,1.38717,0
+JZXN.US,D,20220822,000000,6402.24,7284.88,6106.48,7262.44,23.8492,0
+JZXN.US,D,20220823,000000,7044.32,7282.08,6732.64,7020,12.0918,0
+JZXN.US,D,20220824,000000,7244.64,7244.64,6832.8,7168.84,3.37029,0
+JZXN.US,D,20220825,000000,7168.84,7168.84,6832.8,6852.44,9.07489,0
+JZXN.US,D,20220826,000000,7101.44,7488,6926.4,7159.48,13.5389,0
+JZXN.US,D,20220829,000000,7273.64,7487.08,6926.4,7183.8,2.0219,0
+JZXN.US,D,20220830,000000,7394.4,7394.4,6926.4,7207.2,3.34017,0
+JZXN.US,D,20220831,000000,6917.96,7199.72,6552,7199.72,3.22094,0
+JZXN.US,D,20220901,000000,6646.52,7129.04,6084,6945.12,5.31335,0
+JZXN.US,D,20220902,000000,6239.36,6505.2,6239.36,6273.08,6.5532,0
+JZXN.US,D,20220906,000000,6364.8,6364.8,5719.88,6084,7.92275,0
+JZXN.US,D,20220907,000000,5790.08,6271.2,5522.4,5709.6,5.63717,0
+JZXN.US,D,20220908,000000,6271.2,6271.2,5755.48,5990.4,1.36677,0
+JZXN.US,D,20220909,000000,7946.64,8006.56,5709.6,6191.64,1285.94,0
+JZXN.US,D,20220912,000000,5803.2,6084,5241.6,5990.4,112.967,0
+JZXN.US,D,20220913,000000,5606.64,5896.8,5288.4,5798.52,50.955,0
+JZXN.US,D,20220914,000000,5624.44,5840.64,5202.28,5288.4,23.0701,0
+JZXN.US,D,20220915,000000,5202.28,5288.4,5127.4,5199.48,23.9628,0
+JZXN.US,D,20220916,000000,5193.88,5193.88,4867.2,5054.4,23.3577,0
+JZXN.US,D,20220919,000000,5054.4,5054.4,4399.2,4399.2,13.5622,0
+JZXN.US,D,20220920,000000,4399.2,4399.2,4024.8,4073.92,13.2516,0
+JZXN.US,D,20220921,000000,4073.48,4073.48,3753.36,3753.36,14.3606,0
+JZXN.US,D,20220922,000000,3931.2,4024.8,2944.66,3556.8,42.1336,0
+JZXN.US,D,20220923,000000,2953.08,3351.82,2953.08,3182.4,13.6898,0
+JZXN.US,D,20220926,000000,3341.52,3369.6,2860.42,3347.14,15.0634,0
+JZXN.US,D,20220927,000000,3544.63,3650.4,3327.48,3565.22,19.183,0
+JZXN.US,D,20220928,000000,3582.07,3582.07,2901.6,3182.4,17.5399,0
+JZXN.US,D,20220929,000000,3182.4,3206.74,2860.42,2939.04,7.73685,0
+JZXN.US,D,20220930,000000,3085.99,3368.66,2854.8,2854.8,5.16762,0
+JZXN.US,D,20221003,000000,2948.4,3369.6,2810.81,2976.48,10.1181,0
+JZXN.US,D,20221004,000000,3144.96,3266.63,2817.36,2825.78,15.8143,0
+JZXN.US,D,20221005,000000,2828.59,2955.89,2369.95,2433.6,173.48,0
+JZXN.US,D,20221006,000000,2360.59,2545.92,2354.98,2525.33,21.9011,0
+JZXN.US,D,20221007,000000,2530.01,2592.72,2074.18,2240.78,43.55,0
+JZXN.US,D,20221010,000000,2173.39,2386.8,2115.36,2197.73,20.0969,0
+JZXN.US,D,20221011,000000,2307.24,2329.7,2115.36,2175.26,3.48002,0
+JZXN.US,D,20221012,000000,2212.7,2723.76,2069.5,2293.2,128.142,0
+JZXN.US,D,20221013,000000,2224.87,2526.26,2153.74,2306.3,45.3182,0
+JZXN.US,D,20221014,000000,2406.46,2459.81,2153.74,2208.97,12.3082,0
+JZXN.US,D,20221017,000000,2464.49,2464.49,2152.8,2245.46,12.0059,0
+JZXN.US,D,20221018,000000,2227.68,2527.2,2227.68,2338.6,28.684,0
+JZXN.US,D,20221019,000000,2246.4,2658.24,2246.4,2554.34,76.112,0
+JZXN.US,D,20221020,000000,2527.2,2614.25,2434.54,2498.18,16.1159,0
+JZXN.US,D,20221021,000000,2480.4,2699.42,2433.6,2547.8,13.0017,0
+JZXN.US,D,20221024,000000,2433.6,2605.82,2181.82,2413.94,10.5066,0
+JZXN.US,D,20221025,000000,2415.82,2629.22,2340,2618.93,9.4751,0
+JZXN.US,D,20221026,000000,2620.8,2995.2,2542.18,2668.54,25.1417,0
+JZXN.US,D,20221027,000000,2801.45,2896.92,2714.4,2866.97,6.76292,0
+JZXN.US,D,20221028,000000,2808,2895.98,2714.4,2806.13,5.79252,0
+JZXN.US,D,20221031,000000,2804.26,2804.26,2536.56,2574.94,10.1306,0
+JZXN.US,D,20221101,000000,2555.28,2761.2,2555.28,2676.96,2.07072,0
+JZXN.US,D,20221102,000000,2761.2,2761.2,2574,2667.6,4.04925,0
+JZXN.US,D,20221103,000000,2761.2,2761.2,2434.54,2617.99,12.1054,0
+JZXN.US,D,20221104,000000,2617.99,2709.72,2527.2,2634.84,14.4309,0
+JZXN.US,D,20221107,000000,2653.56,2703.17,2426.11,2567.45,6.39647,0
+JZXN.US,D,20221108,000000,2704.09,2704.09,2076.05,2135.02,31.7257,0
+JZXN.US,D,20221109,000000,2152.8,2339.06,1882.3,1916.93,19.0429,0
+JZXN.US,D,20221110,000000,2044.22,2060.14,1591.2,1776.53,45.617,0
+JZXN.US,D,20221111,000000,1862.64,1872,1517.26,1819.58,47.8219,0
+JZXN.US,D,20221114,000000,1911.31,1911.31,1530.36,1732.06,21.1299,0
+JZXN.US,D,20221115,000000,1549.08,1862.64,1497.6,1764.36,44.0731,0
+JZXN.US,D,20221116,000000,1731.6,1823.33,1685.74,1823.33,6.60982,0
+JZXN.US,D,20221117,000000,1514.45,1764.36,1514.45,1591.2,25.2945,0
+JZXN.US,D,20221118,000000,1652.04,1731.6,1576.34,1590.26,19.1523,0
+JZXN.US,D,20221121,000000,1653.91,1872,1506.96,1777.46,33.5668,0
+JZXN.US,D,20221122,000000,1517.26,1685.74,1497.6,1544.4,35.2251,0
+JZXN.US,D,20221123,000000,1497.6,1638,1404,1563.12,69.9458,0
+JZXN.US,D,20221125,000000,1637.06,1682.93,1506.96,1644.55,3.04444,0
+JZXN.US,D,20221128,000000,1345.03,1582.78,1345.03,1482.62,28.7277,0
+JZXN.US,D,20221129,000000,1581.84,1581.84,1450.8,1497.6,22.1323,0
+JZXN.US,D,20221130,000000,1507.9,1774.66,1469.52,1553.76,441.231,0
+JZXN.US,D,20221201,000000,1684.8,1684.8,1497.6,1593.07,193.035,0
+JZXN.US,D,20221202,000000,1638,1677.31,1478.88,1569.67,178.602,0
+JZXN.US,D,20221205,000000,1644.55,1661.4,1535.04,1581.84,132.75,0
+JZXN.US,D,20221206,000000,1581.84,1581.84,1216.8,1310.4,242.59,0
+JZXN.US,D,20221207,000000,1291.68,1397.45,1219.61,1397.45,106.36,0
+JZXN.US,D,20221208,000000,1313.21,1404.94,1239.26,1394.64,97.0864,0
+JZXN.US,D,20221209,000000,1357.2,1404,1219.61,1404,69.7967,0
+JZXN.US,D,20221212,000000,1427.4,1672.63,1310.4,1385.28,576.304,0
+JZXN.US,D,20221213,000000,2237.98,2486.02,1266.41,1374.05,5437.22,0
+JZXN.US,D,20221214,000000,1263.6,1341.29,1160.64,1179.36,658.152,0
+JZXN.US,D,20221215,000000,1157.83,1167.19,1051.13,1145.66,300.957,0
+JZXN.US,D,20221216,000000,1183.1,1183.1,1077.34,1125.07,174.663,0
+JZXN.US,D,20221219,000000,1114.78,1130.69,1029.6,1130.69,240.122,0
+JZXN.US,D,20221220,000000,1123.2,1148.46,1064.23,1073.59,240.622,0
+JZXN.US,D,20221221,000000,1077.34,1131.62,1038.96,1111.97,162.969,0
+JZXN.US,D,20221222,000000,1095.12,1198.08,1072.66,1146.6,163.936,0
+JZXN.US,D,20221223,000000,1123.2,1141.92,1079.21,1085.76,50.7224,0
+JZXN.US,D,20221227,000000,1155.96,1357.2,1076.4,1151.28,349.877,0
+JZXN.US,D,20221228,000000,1170,1254.24,1123.2,1151.28,94.6208,0
+JZXN.US,D,20221229,000000,1116.65,1188.72,1095.12,1111.97,86.3617,0
+JZXN.US,D,20221230,000000,1113.84,1168.13,1044.59,1095.12,76.6775,0
+JZXN.US,D,20230103,000000,1149.41,1151.28,1067.98,1130.69,98.6794,0
+JZXN.US,D,20230104,000000,1170,1263.6,1123.2,1244.88,234.984,0
+JZXN.US,D,20230105,000000,1254.24,1272.02,1144.73,1216.8,145.936,0
+JZXN.US,D,20230106,000000,1262.66,1263.6,1169.06,1206.5,92.206,0
+JZXN.US,D,20230109,000000,1179.36,1357.2,1170,1301.04,179.937,0
+JZXN.US,D,20230110,000000,1263.6,1497.6,1263.6,1450.8,181.185,0
+JZXN.US,D,20230111,000000,1494.79,1848.6,1423.67,1777.46,494.49,0
+JZXN.US,D,20230112,000000,1755,1769.04,1413.36,1684.8,203.675,0
+JZXN.US,D,20230113,000000,1634.26,1683.86,1591.2,1638,90.6638,0
+JZXN.US,D,20230117,000000,1638,1638,1336.61,1509.77,145.897,0
+JZXN.US,D,20230118,000000,1482.62,1485.43,1310.4,1397.45,93.0014,0
+JZXN.US,D,20230119,000000,1563.12,1563.12,1320.7,1391.83,51.1248,0
+JZXN.US,D,20230120,000000,1360.01,1778.4,1360.01,1521,362.555,0
+JZXN.US,D,20230123,000000,1591.2,1609.92,1460.16,1586.52,129.621,0
+JZXN.US,D,20230124,000000,1662.34,1666.08,1544.4,1544.4,68.5875,0
+JZXN.US,D,20230125,000000,1557.5,1557.5,1404,1447.06,92.292,0
+JZXN.US,D,20230126,000000,1475.14,2433.6,1405.87,1684.8,1541.46,0
+JZXN.US,D,20230127,000000,1684.8,1956.24,1614.6,1742.83,310.804,0
+JZXN.US,D,20230130,000000,1848.6,1848.6,1614.6,1759.68,136.646,0
+JZXN.US,D,20230131,000000,1716.62,1759.68,1642.68,1698.84,155.631,0
+JZXN.US,D,20230201,000000,1699.78,1946.88,1667.02,1918.8,214.312,0
+JZXN.US,D,20230202,000000,2000.23,2021.76,1799.93,1872.94,172.259,0
+JZXN.US,D,20230203,000000,2002.1,2002.1,1806.48,1862.64,853.857,0
+JZXN.US,D,20230206,000000,2527.2,2551.54,2032.06,2173.39,2264.63,0
+JZXN.US,D,20230207,000000,2106,2121.91,1886.04,2021.76,281.226,0
+JZXN.US,D,20230208,000000,1954.37,2433.6,1936.58,2246.4,310.877,0
+JZXN.US,D,20230209,000000,2199.6,2199.6,1974.02,2040.48,99.957,0
+JZXN.US,D,20230210,000000,2021.76,2152.8,1928.16,1928.16,132.362,0
+JZXN.US,D,20230213,000000,1900.08,2037.67,1825.2,1909.44,93.4242,0
+JZXN.US,D,20230214,000000,1878.55,1936.58,1800.86,1936.58,35.6706,0
+JZXN.US,D,20230215,000000,1919.74,1919.74,1602.43,1726.92,102.294,0
+JZXN.US,D,20230216,000000,1757.81,1828.01,1606.18,1662.34,107.219,0
+JZXN.US,D,20230217,000000,1634.26,1774.66,1552.82,1773.72,88.8273,0
+JZXN.US,D,20230221,000000,1754.06,1965.6,1618.34,1771.85,144.234,0
+JZXN.US,D,20230222,000000,1731.6,1797.12,1591.2,1644.55,32.5674,0
+JZXN.US,D,20230223,000000,1594.94,1683.86,1362.82,1557.5,103.359,0
+JZXN.US,D,20230224,000000,1497.6,1562.18,1310.4,1516.32,57.441,0
+JZXN.US,D,20230227,000000,1497.6,1636.13,1404,1564.99,46.4419,0
+JZXN.US,D,20230228,000000,1579.03,1591.2,1495.73,1581.84,122.578,0
+JZXN.US,D,20230301,000000,1544.4,1687.61,1404,1474.2,64.2057,0
+JZXN.US,D,20230302,000000,1404,1528.49,1399.32,1404.94,89.1598,0
+JZXN.US,D,20230303,000000,1404,1488.24,1344.1,1404,68.2629,0
+JZXN.US,D,20230306,000000,1417.1,1587.46,1404,1450.8,41.9325,0
+JZXN.US,D,20230307,000000,1609.92,1666.08,1413.36,1497.6,94.8002,0
+JZXN.US,D,20230308,000000,1497.6,1587.46,1413.36,1450.8,44.5198,0
+JZXN.US,D,20230309,000000,1423.66,1740.96,1394.64,1474.2,102.79,0
+JZXN.US,D,20230310,000000,1430.21,1675.44,1389.96,1519.13,98.1221,0
+JZXN.US,D,20230313,000000,1497.6,1519.13,1404,1415.23,38.1584,0
+JZXN.US,D,20230314,000000,1479.82,1614.6,1441.44,1497.6,36.5967,0
+JZXN.US,D,20230315,000000,1530.36,1591.2,1488.24,1591.2,31.3186,0
+JZXN.US,D,20230316,000000,1638,1666.08,1496.66,1541.59,46.3714,0
+JZXN.US,D,20230317,000000,1535.04,1656.72,1404,1485.43,34.2494,0
+JZXN.US,D,20230320,000000,1440.5,1474.2,1272.96,1383.41,74.5757,0
+JZXN.US,D,20230321,000000,1383.41,1477.94,1347.84,1415.23,64.6182,0
+JZXN.US,D,20230322,000000,1478.88,1478.88,1375.92,1449.86,23.9661,0
+JZXN.US,D,20230323,000000,1392.77,1530.36,1385.28,1463.9,19.088,0
+JZXN.US,D,20230324,000000,1422.72,1451.74,1404,1451.74,17.1673,0
+JZXN.US,D,20230327,000000,1448.93,1450.79,1404.94,1441.44,7.44764,0
+JZXN.US,D,20230328,000000,1440.5,1440.5,1358.14,1401.19,13.7629,0
+JZXN.US,D,20230329,000000,1404,1404,1333.8,1401.19,13.8627,0
+JZXN.US,D,20230330,000000,1404,1404,1264.54,1309.46,17.4813,0
+JZXN.US,D,20230331,000000,1309.46,1372.18,1287,1372.18,13.4065,0
+JZXN.US,D,20230403,000000,1270.15,1404,1264.54,1368.43,13.9601,0
+JZXN.US,D,20230404,000000,1385.28,1385.28,1282.32,1291.68,16.2694,0
+JZXN.US,D,20230405,000000,1287.94,1383.41,1089.5,1197.14,210.884,0
+JZXN.US,D,20230406,000000,1161.58,1216.8,1149.41,1149.41,34.1257,0
+JZXN.US,D,20230410,000000,1245.82,1245.82,1115.71,1213.06,33.6559,0
+JZXN.US,D,20230411,000000,1155.96,1213.99,1043.64,1151.28,47.3557,0
+JZXN.US,D,20230412,000000,1113.84,1276.7,1036.15,1229.9,97.8935,0
+JZXN.US,D,20230413,000000,1434.89,1876.68,1216.8,1469.52,1885.26,0
+JZXN.US,D,20230414,000000,1338.48,1488.24,1238.33,1244.88,165.573,0
+JZXN.US,D,20230417,000000,1338.48,1341.29,1244.88,1255.18,87.9006,0
+JZXN.US,D,20230418,000000,1266.41,1486.37,1216.8,1346.9,95.0912,0
+JZXN.US,D,20230419,000000,1310.4,1322.57,1280.45,1297.3,22.4399,0
+JZXN.US,D,20230420,000000,1328.18,1404,1266.41,1365.62,39.5214,0
+JZXN.US,D,20230421,000000,1324.44,1450.8,1291.68,1329.12,79.0346,0
+JZXN.US,D,20230424,000000,1308.53,1403.05,1224.29,1233.65,16.5216,0
+JZXN.US,D,20230425,000000,1193.4,1394.64,1188.72,1301.98,31.7622,0
+JZXN.US,D,20230426,000000,1296.36,1352.52,1263.6,1273.9,26.5642,0
+JZXN.US,D,20230427,000000,1250.5,1404,1250.5,1394.64,31.6699,0
+JZXN.US,D,20230428,000000,1404,2901.6,1404,2433.6,4890.55,0
+JZXN.US,D,20230501,000000,2658.24,3444.48,1450.8,1797.12,2918.6,0
+JZXN.US,D,20230502,000000,1684.8,1840.18,1554.7,1702.58,375.503,0
+JZXN.US,D,20230503,000000,1747.51,2136.89,1695.1,1872,454.84,0
+JZXN.US,D,20230504,000000,1731.6,1822.39,1516.32,1527.55,265.857,0
+JZXN.US,D,20230505,000000,1572.48,1659.53,1507.9,1590.26,103.721,0
+JZXN.US,D,20230508,000000,1591.2,1850.47,1527.55,1750.32,138.98,0
+JZXN.US,D,20230509,000000,1591.2,1746.58,1591.2,1685.74,40.4652,0
+JZXN.US,D,20230510,000000,1685.74,1864.51,1609.92,1785.89,107.155,0
+JZXN.US,D,20230511,000000,1757.81,1843.92,1687.61,1711.94,85.2673,0
+JZXN.US,D,20230512,000000,1726.92,1842.98,1688.54,1758.74,41.3581,0
+JZXN.US,D,20230515,000000,1729.73,1912.25,1713.83,1764.36,33.5535,0
+JZXN.US,D,20230516,000000,1993.68,1993.68,1684.8,1759.68,240.651,0
+JZXN.US,D,20230517,000000,1759.68,1763.89,1638,1703.52,65.8442,0
+JZXN.US,D,20230518,000000,1694.16,1759.67,1545.34,1572.48,65.0552,0
+JZXN.US,D,20230519,000000,1609.92,1668.89,1497.6,1573.42,57.8108,0
+JZXN.US,D,20230522,000000,1572.48,1627.7,1516.32,1530.36,36.1741,0
+JZXN.US,D,20230523,000000,1521,1608.05,1517.26,1570.61,41.4227,0
+JZXN.US,D,20230524,000000,1544.4,1592.15,1497.6,1498.54,33.8689,0
+JZXN.US,D,20230525,000000,1581.84,1581.84,1330.06,1404,54.2092,0
+JZXN.US,D,20230526,000000,1394.64,1516.32,1357.2,1460.16,30.0666,0
+JZXN.US,D,20230530,000000,1432.08,1609.92,1432.08,1511.64,37.8041,0
+JZXN.US,D,20230531,000000,1591.2,1642.68,1497.6,1563.12,66.2954,0
+JZXN.US,D,20230601,000000,1516.32,1783.08,1460.16,1775.59,224.47,0
+JZXN.US,D,20230602,000000,1778.4,1825.2,1544.4,1624.9,176.478,0
+JZXN.US,D,20230605,000000,1619.28,1778.4,1554.7,1592.14,50.943,0
+JZXN.US,D,20230606,000000,1591.2,1675.44,1479.82,1497.6,47.3595,0
+JZXN.US,D,20230607,000000,1508.83,1665.14,1503.22,1558.44,46.1712,0
+JZXN.US,D,20230608,000000,1666.08,1666.08,1413.36,1541.59,49.3962,0
+JZXN.US,D,20230609,000000,1516.32,1587.44,1480.75,1483.56,23.6282,0
+JZXN.US,D,20230612,000000,1595.88,1595.88,1450.8,1546.27,33.6041,0
+JZXN.US,D,20230613,000000,1508.83,1579.03,1499.47,1524.74,19.4643,0
+JZXN.US,D,20230614,000000,1497.6,1591.2,1497.6,1535.98,29.6958,0
+JZXN.US,D,20230615,000000,1562.18,1562.65,1404,1460.16,34.2957,0
+JZXN.US,D,20230616,000000,1428.34,1591.2,1428.34,1471.39,71.3544,0
+JZXN.US,D,20230620,000000,1589.33,1594.94,1478.88,1497.6,35.2574,0
+JZXN.US,D,20230621,000000,1563.12,1965.6,1488.24,1582.78,678.563,0
+JZXN.US,D,20230622,000000,1581.84,1581.84,1404,1404,125.678,0
+JZXN.US,D,20230623,000000,1478.88,1478.88,1404,1408.68,55.3816,0
+JZXN.US,D,20230626,000000,1411.49,1436.76,1235.52,1380.6,47.4637,0
+JZXN.US,D,20230627,000000,1385.28,1442.38,1357.2,1417.1,22.1595,0
+JZXN.US,D,20230628,000000,1431.14,1467.65,1341.29,1341.29,11.2527,0
+JZXN.US,D,20230629,000000,1474.2,1474.2,1344.1,1386.22,32.1457,0
+JZXN.US,D,20230630,000000,1352.52,1400.26,1310.4,1341.29,39.3857,0
+JZXN.US,D,20230703,000000,1444.25,1444.25,1344.1,1390.9,16.7506,0
+JZXN.US,D,20230705,000000,1358.14,1403.06,1310.4,1333.8,18.4345,0
+JZXN.US,D,20230706,000000,1404,1404,1311.34,1394.64,16.1992,0
+JZXN.US,D,20230707,000000,1310.4,1530.36,1235.52,1450.8,155.381,0
+JZXN.US,D,20230710,000000,1393.6,1508,1284.45,1492.4,276.205,0
+JZXN.US,D,20230711,000000,1492.4,1534,1393.6,1502.8,107.699,0
+JZXN.US,D,20230712,000000,1456,1482,1336.4,1450.8,203.438,0
+JZXN.US,D,20230713,000000,2600,2953.6,1898,2111.2,62921.8,0
+JZXN.US,D,20230714,000000,1976,2085.2,1695.2,1716,1383.76,0
+JZXN.US,D,20230717,000000,858,863.2,722.8,785.2,3637.49,0
+JZXN.US,D,20230718,000000,743.6,811.2,738.452,800.8,771.067,0
+JZXN.US,D,20230719,000000,806,858,780,832.364,635.594,0
+JZXN.US,D,20230720,000000,821.6,858,800.8,837.2,388.867,0
+JZXN.US,D,20230721,000000,821.6,962,816.4,899.6,717.19,0
+JZXN.US,D,20230724,000000,967.2,967.2,858,936,549.873,0
+JZXN.US,D,20230725,000000,936,972.4,873.6,889.2,283.951,0
+JZXN.US,D,20230726,000000,868.4,904.436,837.2,842.4,260.43,0
+JZXN.US,D,20230727,000000,858,877.396,748.8,790.4,489.757,0
+JZXN.US,D,20230728,000000,785.2,826.8,754,808.6,374.336,0
+JZXN.US,D,20230731,000000,795.652,806,728,764.4,483.684,0
+JZXN.US,D,20230801,000000,774.8,780,751.14,759.2,67.2423,0
+JZXN.US,D,20230802,000000,759.2,774.8,728.26,764.4,195.509,0
+JZXN.US,D,20230803,000000,754,769.6,733.2,733.2,103.234,0
+JZXN.US,D,20230804,000000,712.4,764.4,712.4,733.2,110.04,0
+JZXN.US,D,20230807,000000,743.6,743.6,717.6,722.8,161.196,0
+JZXN.US,D,20230808,000000,696.8,717.6,696.8,702,38.3096,0
+JZXN.US,D,20230809,000000,686.4,722.8,655.2,670.8,195.703,0
+JZXN.US,D,20230810,000000,670.8,685.672,655.2,655.2,172.473,0
+JZXN.US,D,20230811,000000,650,670.8,598,629.2,152.796,0
+JZXN.US,D,20230814,000000,629.2,629.2,598,598,71.4307,0
+JZXN.US,D,20230815,000000,629.2,694.304,608.4,670.8,190.826,0
+JZXN.US,D,20230816,000000,670.8,670.8,603.2,608.4,180.355,0
+JZXN.US,D,20230817,000000,599.04,644.8,598,603.2,59.5249,0
+JZXN.US,D,20230818,000000,603.2,618.8,561.6,577.2,77.0923,0
+JZXN.US,D,20230821,000000,577.2,592.748,566.8,582.4,79.6192,0
+JZXN.US,D,20230822,000000,572,587.6,566.8,577.2,48.8884,0
+JZXN.US,D,20230823,000000,561.6,592.8,556.4,582.4,71.7076,0
+JZXN.US,D,20230824,000000,572,582.4,556.4,556.4,30.3423,0
+JZXN.US,D,20230825,000000,576.472,577.2,540.8,561.6,55.7576,0
+JZXN.US,D,20230828,000000,566.8,566.8,494,499.148,168.092,0
+JZXN.US,D,20230829,000000,489.06,514.8,471.848,514.124,125.444,0
+JZXN.US,D,20230830,000000,476.164,525.2,476.164,525.2,49.8384,0
+JZXN.US,D,20230831,000000,535.6,577.2,525.2,551.2,149.411,0
+JZXN.US,D,20230901,000000,592.8,650,556.4,598,343.292,0
+JZXN.US,D,20230905,000000,603.2,660.4,577.2,650,243.58,0
+JZXN.US,D,20230906,000000,618.8,712.4,598,691.6,434.68,0
+JZXN.US,D,20230907,000000,665.6,665.6,582.4,598,269.703,0
+JZXN.US,D,20230908,000000,598,629.72,577.2,577.2,83.0865,0
+JZXN.US,D,20230911,000000,587.6,591.24,540.8,556.4,37.3461,0
+JZXN.US,D,20230912,000000,582.4,582.4,525.252,540.8,46.5307,0
+JZXN.US,D,20230913,000000,557.7,582.4,530.4,556.4,23.673,0
+JZXN.US,D,20230914,000000,618.8,629.2,546,603.2,3221.86,0
+JZXN.US,D,20230915,000000,670.8,691.6,520,520,3840.14,0
+JZXN.US,D,20230918,000000,566.8,598,509.6,556.4,688.399,0
+JZXN.US,D,20230919,000000,520,530.4,467.948,509.86,409.79,0
+JZXN.US,D,20230920,000000,520,520,483.6,508.352,68.6961,0
+JZXN.US,D,20230921,000000,514.8,514.8,473.2,505.128,518.79,0
+JZXN.US,D,20230922,000000,505.128,509.652,421.2,462.8,478.34,0
+JZXN.US,D,20230925,000000,448.916,478.4,436.8,457.6,160.973,0
+JZXN.US,D,20230926,000000,472.264,494,447.2,452.4,59.1519,0
+JZXN.US,D,20230927,000000,468,468,442.156,442.156,60.8807,0
+JZXN.US,D,20230928,000000,453.284,468,451.984,462.8,26.7288,0
+JZXN.US,D,20230929,000000,468,473.2,447.2,457.08,71.2115,0
+JZXN.US,D,20231002,000000,468.936,476.32,447.304,476.32,55.5826,0
+JZXN.US,D,20231003,000000,474.188,474.188,447.2,462.8,56.1442,0
+JZXN.US,D,20231004,000000,462.8,493.168,447.408,457.6,37.7115,0
+JZXN.US,D,20231005,000000,457.6,483.6,457.548,457.548,7.0923,0
+JZXN.US,D,20231006,000000,447.2,483.288,447.2,448.24,18.298,0
+JZXN.US,D,20231009,000000,447.2,447.72,426.4,439.972,77.973,0
+JZXN.US,D,20231010,000000,430.872,462.8,426.4,457.6,86.9884,0
+JZXN.US,D,20231011,000000,452.4,462.28,396.136,451.932,282.232,0
+JZXN.US,D,20231012,000000,438.88,480.48,421.2,467.48,156.553,0
+JZXN.US,D,20231013,000000,429,462.8,429,449.748,18.0942,0
+JZXN.US,D,20231016,000000,436.8,449.8,432.016,449.8,39.4249,0
+JZXN.US,D,20231017,000000,449.8,477.256,442,442,22.2038,0
+JZXN.US,D,20231018,000000,442,465.4,442,443.56,31.0211,0
+JZXN.US,D,20231019,000000,444.444,449.932,437.06,437.44,31.0134,0
+JZXN.US,D,20231020,000000,440.96,455.26,390,431.6,64.0903,0
+JZXN.US,D,20231023,000000,402.948,413.4,340.6,348.4,161.128,0
+JZXN.US,D,20231024,000000,346.547,400.4,338.208,369.2,100.048,0
+JZXN.US,D,20231025,000000,408.2,410.748,387.66,404.56,106.184,0
+JZXN.US,D,20231026,000000,377.052,410.748,377.052,390,9.42115,0
+JZXN.US,D,20231027,000000,413.4,413.4,390,405.6,40.3615,0
+JZXN.US,D,20231030,000000,392.6,413.4,379.6,379.6,26.8076,0
+JZXN.US,D,20231031,000000,379.652,394.94,368.004,390,21.5346,0
+JZXN.US,D,20231101,000000,368.425,410.176,368.425,380.276,9.65384,0
+JZXN.US,D,20231102,000000,374.4,410.176,369.46,390,4.50384,0
+JZXN.US,D,20231103,000000,410.176,410.176,376.272,394.68,22.1096,0
+JZXN.US,D,20231106,000000,395.2,405.6,384.8,399.776,7.06346,0
+JZXN.US,D,20231107,000000,384.852,400.4,379.6,382.72,21.9096,0
+JZXN.US,D,20231108,000000,371.8,400.4,364,389.48,21.248,0
+JZXN.US,D,20231109,000000,364.156,384.28,358.8,369.2,23.5038,0
+JZXN.US,D,20231110,000000,369.2,374.4,359.528,361.4,20.6057,0
+JZXN.US,D,20231113,000000,361.4,390,325.052,349.492,32.4596,0
+JZXN.US,D,20231114,000000,349.44,369.2,338,353.6,11.1384,0
+JZXN.US,D,20231115,000000,343.2,369.2,338,345.8,66.8596,0
+JZXN.US,D,20231116,000000,345.8,362.96,345.8,362.284,3.51923,0
+JZXN.US,D,20231117,000000,362.44,372.84,338.52,338.52,40.748,0
+JZXN.US,D,20231120,000000,338,340.34,291.616,321.36,40.0596,0
+JZXN.US,D,20231121,000000,321.36,335.4,306.8,322.192,31.0192,0
+JZXN.US,D,20231122,000000,312,400.4,312,386.88,301.176,0
+JZXN.US,D,20231124,000000,384.8,404.404,361.4,384.8,52.6249,0
+JZXN.US,D,20231127,000000,373.1,374.4,322.192,335.4,30.1211,0
+JZXN.US,D,20231128,000000,338,379.6,338,363.064,29.6942,0
+JZXN.US,D,20231129,000000,353.6,384.8,346.684,374.504,66.3615,0
+JZXN.US,D,20231130,000000,362.648,374.4,354.428,372.112,14.1096,0
+JZXN.US,D,20231201,000000,353.86,390,353.86,379.6,19.6634,0
+JZXN.US,D,20231204,000000,379.6,386.88,359.424,384.8,52.8999,0
+JZXN.US,D,20231205,000000,356.72,383.552,301.652,348.4,163.882,0
+JZXN.US,D,20231206,000000,348.4,364,312,343.2,27.4807,0
+JZXN.US,D,20231207,000000,343.2,344.032,322.4,322.4,23.0403,0
+JZXN.US,D,20231208,000000,343.2,343.2,301.6,313.82,48.5846,0
+JZXN.US,D,20231211,000000,296.4,333.428,296.4,318.032,40.398,0
+JZXN.US,D,20231212,000000,329.212,338.832,286,317.2,37.3384,0
+JZXN.US,D,20231213,000000,314.6,317.2,280.8,280.8,111.496,0
+JZXN.US,D,20231214,000000,332.54,358.8,282.516,340.6,150.134,0
+JZXN.US,D,20231215,000000,343.252,343.252,312,312,25.0615,0
+JZXN.US,D,20231218,000000,313.3,330.304,312,312.052,48.0423,0
+JZXN.US,D,20231219,000000,312.208,322.4,299,312.676,43.5307,0
+JZXN.US,D,20231220,000000,338,338,301.6,309.192,13.1942,0
+JZXN.US,D,20231221,000000,301.6,312.91,296.4,297.96,22.4076,0
+JZXN.US,D,20231222,000000,323.128,329.394,299,323.128,18.2423,0
+JZXN.US,D,20231226,000000,323.128,348.4,312,338,2220.18,0
+JZXN.US,D,20231227,000000,405.6,468,338,417.612,13498.7,0
+JZXN.US,D,20231228,000000,400.4,488.436,390,468,1180.04,0
+JZXN.US,D,20231229,000000,431.6,468,421.2,452.504,227.069,0
+JZXN.US,D,20240102,000000,487.24,514.8,426.4,509.548,525.128,0
+JZXN.US,D,20240103,000000,499.928,509.548,426.452,431.652,120.592,0
+JZXN.US,D,20240104,000000,426.4,448.76,360.1,384.748,181.353,0
+JZXN.US,D,20240105,000000,373.204,418.288,373.204,410.8,62.4903,0
+JZXN.US,D,20240108,000000,391.768,409.5,374.4,387.348,66.1538,0
+JZXN.US,D,20240109,000000,369.2,390,369.2,390,10.8499,0
+JZXN.US,D,20240110,000000,410.8,410.8,369.304,374.4,21.0326,0
+JZXN.US,D,20240111,000000,374.712,384.8,364,379.08,16.8038,0
+JZXN.US,D,20240112,000000,374.4,379.6,364,364.052,11.1365,0
+JZXN.US,D,20240116,000000,374.4,379.548,333.476,338.052,54.5634,0
+JZXN.US,D,20240117,000000,358.176,358.176,312,335.66,36.7903,0
+JZXN.US,D,20240118,000000,353.6,358.8,338.104,338.156,24.8057,0
+JZXN.US,D,20240119,000000,335.4,353.6,330.2,343.2,50.3346,0
+JZXN.US,D,20240122,000000,358.8,410.8,342.16,410.8,69.3557,0
+JZXN.US,D,20240123,000000,399.88,426.4,369.876,421.2,40.5192,0
+JZXN.US,D,20240124,000000,397.696,434.2,390,410.8,54.1153,0
+JZXN.US,D,20240125,000000,400.296,431.6,377.884,382.46,115.726,0
+JZXN.US,D,20240126,000000,400.4,400.4,356.98,356.98,12.1346,0
+JZXN.US,D,20240129,000000,395.2,395.2,335.4,338,48.4096,0
+JZXN.US,D,20240130,000000,338,364,328.016,328.016,39.0961,0
+JZXN.US,D,20240131,000000,353.6,395.2,333.32,353.6,34.048,0
+JZXN.US,D,20240201,000000,390,410.8,358.8,364,67.1653,0
+JZXN.US,D,20240202,000000,390,410.8,353.6,353.6,73.2211,0
+JZXN.US,D,20240205,000000,343.096,416,343.096,395.2,162.282,0
+JZXN.US,D,20240206,000000,405.6,416,374.972,395.46,149.196,0
+JZXN.US,D,20240207,000000,410.8,410.8,379.652,405.6,40.4288,0
+JZXN.US,D,20240208,000000,369.252,410.748,369.252,390,55.5057,0
+JZXN.US,D,20240209,000000,374.556,410.748,364,407.68,86.4634,0
+JZXN.US,D,20240212,000000,396.5,396.5,358.8,364,81.5269,0
+JZXN.US,D,20240213,000000,364,442,348.4,410.748,189.621,0
+JZXN.US,D,20240214,000000,421.2,442,403,426.4,148.088,0
+JZXN.US,D,20240215,000000,473.2,514.8,437.58,475.64,818.378,0
+JZXN.US,D,20240216,000000,468.936,514.8,447.772,478.4,177.336,0
+JZXN.US,D,20240220,000000,478.4,572,478.4,551.2,355.382,0
+JZXN.US,D,20240221,000000,514.28,546,473.512,525.2,214.055,0
+JZXN.US,D,20240222,000000,535.6,566.8,506.844,530.4,233.094,0
+JZXN.US,D,20240223,000000,546,561.6,478.452,510.9,218.098,0
+JZXN.US,D,20240226,000000,540.8,577.2,504.4,551.2,336.734,0
+JZXN.US,D,20240227,000000,551.2,629.2,530.4,629.2,225.753,0
+JZXN.US,D,20240228,000000,613.6,660.4,582.452,629.2,70.8096,0
+JZXN.US,D,20240229,000000,634.4,650,566.904,587.6,69.648,0
+JZXN.US,D,20240301,000000,597.584,681.2,592.436,655.2,236.348,0
+JZXN.US,D,20240304,000000,660.4,728,618.8,639.6,234.207,0
+JZXN.US,D,20240305,000000,660.4,720.876,644.8,676,398.017,0
+JZXN.US,D,20240306,000000,707.2,780,494,608.4,315.207,0
+JZXN.US,D,20240307,000000,634.4,769.6,613.6,681.2,316.049,0
+JZXN.US,D,20240308,000000,722.8,722.8,650,691.6,51.8615,0
+JZXN.US,D,20240311,000000,702,795.6,665.6,754,206.426,0
+JZXN.US,D,20240312,000000,769.6,1081.6,733.2,858,981.971,0
+JZXN.US,D,20240313,000000,894.4,1133.6,889.2,1123.2,661.723,0
+JZXN.US,D,20240314,000000,1144,1216.7,962,1066,224.49,0
+JZXN.US,D,20240315,000000,1082.28,1131.73,962,1071.2,180.986,0
+JZXN.US,D,20240318,000000,1040,1284.4,956.8,1248,360.219,0
+JZXN.US,D,20240319,000000,1294.8,1372.8,1222,1372.8,161.413,0
+JZXN.US,D,20240320,000000,1378,1612,1326,1510.6,385.494,0
+JZXN.US,D,20240321,000000,1518.4,1632.8,1508,1544.4,139.209,0
+JZXN.US,D,20240322,000000,1560,1575.6,1435.2,1466.4,152.89,0
+JZXN.US,D,20240325,000000,1445.6,1560,785.2,1487.1,777.767,0
+JZXN.US,D,20240326,000000,1560,1612,1508,1560,132.432,0
+JZXN.US,D,20240327,000000,1539.2,1679.6,1497.6,1674.4,202.213,0
+JZXN.US,D,20240328,000000,1679.6,1871.95,1679.6,1814.8,221.253,0
+JZXN.US,D,20240401,000000,1866.8,2158,1830.4,2090.4,827.449,0
+JZXN.US,D,20240402,000000,2132,2314,1950,1950,518.715,0
+JZXN.US,D,20240403,000000,1908.4,2704,634.4,774.8,25864.3,0
+JZXN.US,D,20240404,000000,712.4,863.2,411.84,457.6,14156.2,0
+JZXN.US,D,20240405,000000,431.028,451.88,311.974,322.4,5810.66,0
+JZXN.US,D,20240408,000000,346.06,364,281.32,291.2,3124.91,0
+JZXN.US,D,20240409,000000,289.12,299.26,254.8,268.32,11660.9,0
+JZXN.US,D,20240410,000000,265.2,270.348,239.72,254.8,1198.89,0
+JZXN.US,D,20240411,000000,251.316,260,239.72,255.58,1481.96,0
+JZXN.US,D,20240412,000000,270.4,282.308,241.8,246.792,1853.21,0
+JZXN.US,D,20240415,000000,237.536,244.4,223.6,229.32,843.692,0
+JZXN.US,D,20240416,000000,235.3,259.324,221.676,240.24,1304.97,0
+JZXN.US,D,20240417,000000,238.108,249.028,228.8,235.352,443.569,0
+JZXN.US,D,20240418,000000,239.2,239.2,229.32,239.148,816.536,0
+JZXN.US,D,20240419,000000,231.712,239.2,197.288,201.552,1388.8,0
+JZXN.US,D,20240422,000000,196.196,207.948,187.2,202.592,590.842,0
+JZXN.US,D,20240423,000000,202.8,233.948,200.304,208.312,884.644,0
+JZXN.US,D,20240424,000000,204.88,218.348,201.032,208,202.907,0
+JZXN.US,D,20240425,000000,197.6,210.6,197.6,203.164,246.559,0
+JZXN.US,D,20240426,000000,203.216,205.92,179.4,188.24,537.105,0
+JZXN.US,D,20240429,000000,193.648,197.6,187.2,196.56,232.271,0
+JZXN.US,D,20240430,000000,192.66,213.2,187.2,210.6,1264.65,0
+JZXN.US,D,20240501,000000,204.308,228.28,173.576,215.28,1760.22,0
+JZXN.US,D,20240502,000000,208.832,213.2,197.6,201.656,285.523,0
+JZXN.US,D,20240503,000000,207.48,208,192.504,200.72,148.184,0
+JZXN.US,D,20240506,000000,192.4,207.844,176.8,203.32,362.651,0
+JZXN.US,D,20240507,000000,208,208,195,207.48,216.761,0
+JZXN.US,D,20240508,000000,197.652,203.944,197.652,200.304,66.2999,0
+JZXN.US,D,20240509,000000,208,208,197.6,199.264,52.0538,0
+JZXN.US,D,20240510,000000,197.6,202.8,192.4,200.876,550.828,0
+JZXN.US,D,20240513,000000,202.8,203.762,187.2,195.832,268.619,0
+JZXN.US,D,20240514,000000,190.84,200.2,182.468,193.752,525.713,0
+JZXN.US,D,20240515,000000,207.012,207.428,187.2,197.34,416.801,0
+JZXN.US,D,20240516,000000,197.08,213.148,182,200.044,790.457,0
+JZXN.US,D,20240517,000000,209.144,265.2,209.04,228.8,3076.65,0
+JZXN.US,D,20240520,000000,228.54,249.236,228.54,243.984,717.557,0
+JZXN.US,D,20240521,000000,236.652,239.096,193.024,204.88,921.334,0
+JZXN.US,D,20240522,000000,192.4,204.256,182.052,192.239,609.628,0
+JZXN.US,D,20240523,000000,184.08,192.452,182,182.52,292.328,0
+JZXN.US,D,20240524,000000,180.7,187.2,167.96,176.8,516.757,0
+JZXN.US,D,20240528,000000,173.68,187.2,156.676,172.744,1571.55,0
+JZXN.US,D,20240529,000000,169,176.748,161.2,166.348,650.073,0
+JZXN.US,D,20240530,000000,166.348,176.8,156,166.92,840.224,0
+JZXN.US,D,20240531,000000,161.148,173.888,158.756,162.812,289.571,0
+JZXN.US,D,20240603,000000,168.012,176.852,165.542,175.5,556.548,0
+JZXN.US,D,20240604,000000,176.228,184.6,151.736,171.08,1490.03,0
+JZXN.US,D,20240605,000000,164.84,204.516,157.56,174.564,1489.59,0
+JZXN.US,D,20240606,000000,174.564,218.4,174.564,200.72,1408.4,0
+JZXN.US,D,20240607,000000,185.64,223.6,181.636,197.6,1263.39,0
+JZXN.US,D,20240610,000000,192.92,223.6,192.92,207.48,332.263,0
+JZXN.US,D,20240611,000000,201.24,209.04,195,195.052,148.453,0
+JZXN.US,D,20240612,000000,194.48,195.676,187.252,193.076,223.28,0
+JZXN.US,D,20240613,000000,186.108,196.092,177.84,187.72,146.594,0
+JZXN.US,D,20240614,000000,191.36,192.738,179.556,186.68,103.54,0
+JZXN.US,D,20240617,000000,183.456,193.7,179.66,183.976,60.5057,0
+JZXN.US,D,20240618,000000,197.08,198.536,184.132,192.4,120.484,0
+JZXN.US,D,20240620,000000,194.376,195,184.756,187.72,66.0846,0
+JZXN.US,D,20240621,000000,182.572,193.544,171.6,182,90.3538,0
+JZXN.US,D,20240624,000000,179.4,187.2,174.2,187.096,61.998,0
+JZXN.US,D,20240625,000000,186.004,194.324,183.872,188.812,153.155,0
+JZXN.US,D,20240626,000000,187.2,192.348,182.104,183.924,85.998,0
+JZXN.US,D,20240627,000000,183.905,194.844,182,189.488,40.048,0
+JZXN.US,D,20240628,000000,182.52,200.2,180.232,186.628,180.044,0
+JZXN.US,D,20240701,000000,178.932,185.64,157.456,166.4,1141.93,0
+JZXN.US,D,20240702,000000,163.8,166.088,151.372,160.68,910.119,0
+JZXN.US,D,20240703,000000,134.8,149.456,124.8,136,1378.67,0
+JZXN.US,D,20240705,000000,134,134,101.6,104,1442.42,0
+JZXN.US,D,20240708,000000,101.2,126,93.2,126,1684.12,0
+JZXN.US,D,20240709,000000,115.6,121.288,110.8,116.8,690.375,0
+JZXN.US,D,20240710,000000,113.6,121,113.6,118,321.825,0
+JZXN.US,D,20240711,000000,115.6,138,114.404,131.2,1507.37,0
+JZXN.US,D,20240712,000000,131.2,134.4,129.4,130.4,9095.8,0
+JZXN.US,D,20240715,000000,128,128,109.768,115.6,4384.77,0
+JZXN.US,D,20240716,000000,114.4,127.6,114.4,123,5007.15,0
+JZXN.US,D,20240717,000000,120,122.112,112,112.4,275.2,0
+JZXN.US,D,20240718,000000,112,119.6,107.2,107.2,753.175,0
+JZXN.US,D,20240719,000000,105.2,108,84,87,1325.75,0
+JZXN.US,D,20240722,000000,87.6,94.8,87.2,88.8,658.225,0
+JZXN.US,D,20240723,000000,88.4,124,72.4,100.8,5084.75,0
+JZXN.US,D,20240724,000000,107.2,109.6,90.004,90.8,1654.6,0
+JZXN.US,D,20240725,000000,92.8,94.42,69.4,79.6,2551.45,0
+JZXN.US,D,20240726,000000,80.4,86,78.4,80.8,295.525,0
+JZXN.US,D,20240729,000000,83.6,83.6,75.536,78,207.925,0
+JZXN.US,D,20240730,000000,79.844,82,74,77.2,175.45,0
+JZXN.US,D,20240731,000000,79.6,79.8,74,74,273.875,0
+JZXN.US,D,20240801,000000,79.6,82,76,78.4,393.85,0
+JZXN.US,D,20240802,000000,76,79.2,72.4,72.8,505.275,0
+JZXN.US,D,20240805,000000,70.4,74,68.004,70.4,376.175,0
+JZXN.US,D,20240806,000000,70,88.4,70,82.8,1673.5,0
+JZXN.US,D,20240807,000000,82.8,84,78,80,232.05,0
+JZXN.US,D,20240808,000000,78,83.6,77.6,80,497.7,0
+JZXN.US,D,20240809,000000,85.2,94,80,93.6,1086.17,0
+JZXN.US,D,20240812,000000,90.8,114,90.8,109.6,1471.85,0
+JZXN.US,D,20240813,000000,111.6,120,96.4,113.996,22312.9,0
+JZXN.US,D,20240814,000000,117.2,128,92.4,128,19254.5,0
+JZXN.US,D,20240815,000000,126.8,128,120.732,124.4,926.225,0
+JZXN.US,D,20240816,000000,117.6,119.4,100.8,106.8,769.125,0
+JZXN.US,D,20240819,000000,108,108,89.6,91.2,1530.77,0
+JZXN.US,D,20240820,000000,94,95.6,88.8,90.8,878.625,0
+JZXN.US,D,20240821,000000,91.6,98,89.2,96.8,50621.5,0
+JZXN.US,D,20240822,000000,98,106,83.6,101.2,45112.7,0
+JZXN.US,D,20240823,000000,92.4,97.2,90,90.4,1033.72,0
+JZXN.US,D,20240826,000000,90.4,94.048,86,88.4,816.5,0
+JZXN.US,D,20240827,000000,92,95.6,60,63.2,8574.35,0
+JZXN.US,D,20240828,000000,62,63.996,43.2,47.6,8473.25,0
+JZXN.US,D,20240829,000000,45.2,50,41.6,45,3695.07,0
+JZXN.US,D,20240830,000000,45.8,47.196,40.4,43.432,2811.62,0
+JZXN.US,D,20240903,000000,42,45.2,41.2,42,640.5,0
+JZXN.US,D,20240904,000000,42.152,45.996,41.2,44,405.475,0
+JZXN.US,D,20240905,000000,44,45.6,42.4,44.6,567.975,0
+JZXN.US,D,20240906,000000,42.404,45.2,40.4,41.16,1510.35,0
+JZXN.US,D,20240909,000000,39.924,50.4,39.924,46.4,1187.67,0
+JZXN.US,D,20240910,000000,48,48.8,44,45.6,328.825,0
+JZXN.US,D,20240911,000000,45.6,54,44.4,53.2,2297.37,0
+JZXN.US,D,20240912,000000,52.404,59.6,50.404,50.8,3654.22,0
+JZXN.US,D,20240913,000000,53.2,64,53.2,57.6,3920.05,0
+JZXN.US,D,20240916,000000,60.4,61.4,57.6,58.8,2155.72,0
+JZXN.US,D,20240917,000000,59.6,61,57.6,59.756,2831.37,0
+JZXN.US,D,20240918,000000,62.4,62.4,57.6,58.4,990.575,0
+JZXN.US,D,20240919,000000,59.8,62,58.216,60.8,254.45,0
+JZXN.US,D,20240920,000000,60,60,55.6,58.4,312.975,0
+JZXN.US,D,20240923,000000,60.8,63.2,59.304,61.2,569.6,0
+JZXN.US,D,20240924,000000,60,62,59.2,62,72.225,0
+JZXN.US,D,20240925,000000,57.196,60.8,57.196,59.6,84.65,0
+JZXN.US,D,20240926,000000,61.6,68.4,56.712,66.756,811.55,0
+JZXN.US,D,20240927,000000,63.2,68.8,62.4,67.2,1442.87,0
+JZXN.US,D,20240930,000000,66.2,76,64.8,73.2,1160.52,0
+JZXN.US,D,20241001,000000,75.6,75.6,65.604,67.2,439.275,0
+JZXN.US,D,20241002,000000,71.6,71.6,66.528,67.6,148.25,0
+JZXN.US,D,20241003,000000,67.6,67.6,62.8,63.204,112.325,0
+JZXN.US,D,20241004,000000,62.8,62.8,56.8,57.6,385.1,0
+JZXN.US,D,20241007,000000,58.8,70.4,58.8,60,619.325,0
+JZXN.US,D,20241008,000000,59.6,64.4,54.4,56.8,659.875,0
+JZXN.US,D,20241009,000000,59.6,60,56.8,56.804,209,0
+JZXN.US,D,20241010,000000,57.732,59.6,52.4,53.2,172.725,0
+JZXN.US,D,20241011,000000,51.2,55.6,51.2,52.4,201.75,0
+JZXN.US,D,20241014,000000,56.4,60.324,56.4,56.4,294.975,0
+JZXN.US,D,20241015,000000,57.6,59.6,57.6,58,401.475,0
+JZXN.US,D,20241016,000000,58,59.568,56.4,58.396,215.725,0
+JZXN.US,D,20241017,000000,58,65.6,58,63.448,903.55,0
+JZXN.US,D,20241018,000000,62.4,67.6,62.4,64.8,217.6,0
+JZXN.US,D,20241021,000000,63.244,67.372,62,64.96,149.575,0
+JZXN.US,D,20241022,000000,64.8,65.6,62.4,64,227.675,0
+JZXN.US,D,20241023,000000,63.2,63.204,56.4,61.652,267.2,0
+JZXN.US,D,20241024,000000,56.224,65.196,56.224,57.868,202.375,0
+JZXN.US,D,20241025,000000,58.4,64.56,55.16,61.6,384.625,0
+JZXN.US,D,20241028,000000,59.848,74.2,59.2,64.4,1217.65,0
+JZXN.US,D,20241029,000000,69.6,70.796,64.804,66,323.35,0
+JZXN.US,D,20241030,000000,64,66.376,60,64,463.15,0
+JZXN.US,D,20241031,000000,62.4,67.6,60,62.8,326.175,0
+JZXN.US,D,20241101,000000,66.832,66.832,58,58.2,294.45,0
+JZXN.US,D,20241104,000000,60,60,56.4,59.132,184.35,0
+JZXN.US,D,20241105,000000,54.4,58.8,52,55.364,538.05,0
+JZXN.US,D,20241106,000000,54,59.6,52.8,54,1307.42,0
+JZXN.US,D,20241107,000000,52.4,55.2,52.4,54,311.8,0
+JZXN.US,D,20241108,000000,54.4,56.792,52,54.2,270.5,0
+JZXN.US,D,20241111,000000,53.864,60,53.864,57.6,239.225,0
+JZXN.US,D,20241112,000000,52.8,57.6,52.8,56.4,107.925,0
+JZXN.US,D,20241113,000000,55.2,60.4,54,55.2,451.55,0
+JZXN.US,D,20241114,000000,54,56.812,52,52.4,590.4,0
+JZXN.US,D,20241115,000000,54.8,54.8,51.2,51.2,378.3,0
+JZXN.US,D,20241118,000000,50.4,52.4,50.4,51.4,276.05,0
+JZXN.US,D,20241119,000000,51.68,54.8,51.4,54.8,47.425,0
+JZXN.US,D,20241120,000000,55.664,56,54,54,68.975,0
+JZXN.US,D,20241121,000000,54.4,55.2,54.4,54.8,114.6,0
+JZXN.US,D,20241122,000000,50.804,54.708,50.804,53.6,193.9,0
+JZXN.US,D,20241125,000000,53.6,54.4,51.6,54.4,95.95,0
+JZXN.US,D,20241126,000000,53.2,54.4,51.6,54.4,36.8,0
+JZXN.US,D,20241127,000000,52.564,53.2,52.564,53.2,19.775,0
+JZXN.US,D,20241129,000000,55.2,55.2,50.8,50.8,104.575,0
+JZXN.US,D,20241202,000000,50.8,53.716,50.8,51.128,179.675,0
+JZXN.US,D,20241203,000000,54.244,57.228,48.404,54.4,588.9,0
+JZXN.US,D,20241204,000000,54.4,54.4,52,52.664,134.075,0
+JZXN.US,D,20241205,000000,52.4,66.396,43.604,58.8,74753.7,0
+JZXN.US,D,20241206,000000,57.2,62.8,47.2,47.2,48920,0
+JZXN.US,D,20241209,000000,45.2,52,40.8,44.772,5511.12,0
+JZXN.US,D,20241210,000000,44,46.4,42,44.8,654.25,0
+JZXN.US,D,20241211,000000,44,85.6,43.6,73.2,63895.2,0
+JZXN.US,D,20241212,000000,81.2,85.196,68.404,83.2,86833.3,0
+JZXN.US,D,20241213,000000,79.6,90,60.076,71.2,70909.9,0
+JZXN.US,D,20241216,000000,72.8,76,60.4,62.8,2352.27,0
+JZXN.US,D,20241217,000000,60.8,64.8,58.4,58.4,1466.7,0
+JZXN.US,D,20241218,000000,58.8,66,52.44,58.4,3535.7,0
+JZXN.US,D,20241219,000000,61.6,61.6,56,56.4,855.65,0
+JZXN.US,D,20241220,000000,56.4,68,49.848,63.6,25659.6,0
+JZXN.US,D,20241223,000000,60.8,69.6,60.4,66,2642.72,0
+JZXN.US,D,20241224,000000,64.08,73.2,64,64.4,1758.85,0
+JZXN.US,D,20241226,000000,64,68,59.6,60.8,3065.97,0
+JZXN.US,D,20241227,000000,58.8,64.8,58,59.2,546.225,0
+JZXN.US,D,20241230,000000,56,61.796,53.6,57.6,2172.67,0
+JZXN.US,D,20241231,000000,54.756,59.216,52,55.732,1392.75,0
+JZXN.US,D,20250102,000000,56,56.4,52.108,53.64,300.45,0
+JZXN.US,D,20250103,000000,54,57.2,54,54.52,558.225,0
+JZXN.US,D,20250106,000000,57.6,57.6,52.8,53.84,1663.72,0
+JZXN.US,D,20250107,000000,54,56,52.4,56,1771.95,0
+JZXN.US,D,20250108,000000,59.6,72,54.4,63.6,25216.7,0
+JZXN.US,D,20250110,000000,61.6,63.596,59.368,60.4,1284.22,0
+JZXN.US,D,20250113,000000,58.4,67.6,56.4,62.8,1609.42,0
+JZXN.US,D,20250114,000000,62.4,67.6,60.4,64.072,962.25,0
+JZXN.US,D,20250115,000000,64.24,64.24,60.8,61.004,273.025,0
+JZXN.US,D,20250116,000000,62.96,65.2,61.212,62.8,3237.02,0
+JZXN.US,D,20250117,000000,62,64.6,59.6,62.8,1584.35,0
+JZXN.US,D,20250121,000000,62,69.6,62,64.4,6783.25,0
+JZXN.US,D,20250122,000000,64,64,60.4,62.816,4791.77,0
+JZXN.US,D,20250123,000000,63.6,65.6,59,62,3514.52,0
+JZXN.US,D,20250124,000000,62.4,82.4,62.4,70.4,8399.75,0
+JZXN.US,D,20250127,000000,73.2,102,62,64,21166.9,0
+JZXN.US,D,20250128,000000,64,83.2,60,70.4,2833.07,0
+JZXN.US,D,20250129,000000,75.6,85.6,70,73.6,5042.07,0
+JZXN.US,D,20250130,000000,73.6,84.8,71.2,72,2119.97,0
+JZXN.US,D,20250131,000000,79.2,84,73.2,79.6,3342.2,0
+JZXN.US,D,20250203,000000,86.8,90.4,74.34,77.6,2665.45,0
+JZXN.US,D,20250204,000000,75.6,80.8,72.4,73.2,922.45,0
+JZXN.US,D,20250205,000000,83.6,88,76,85.6,3025.22,0
+JZXN.US,D,20250206,000000,83.6,102,83.6,102,2841.27,0
+JZXN.US,D,20250207,000000,103.2,133.2,103.2,117.2,7518.7,0
+JZXN.US,D,20250210,000000,134.4,135.6,112,130,2963.42,0
+JZXN.US,D,20250211,000000,138,152.4,126,150.4,1744.17,0
+JZXN.US,D,20250212,000000,159.6,183.344,151.864,176,2666.2,0
+JZXN.US,D,20250213,000000,180,180,142,154,1889.95,0
+JZXN.US,D,20250214,000000,162.4,162.4,141.2,153.6,994.05,0
+JZXN.US,D,20250218,000000,145.6,189.6,144.8,175.2,2219.55,0
+JZXN.US,D,20250219,000000,190.8,258.4,168,192.4,10259.4,0
+JZXN.US,D,20250220,000000,192.4,200,178,193.2,1869.27,0
+JZXN.US,D,20250221,000000,200.8,207.6,174.4,174.8,1057.97,0
+JZXN.US,D,20250224,000000,174.8,200.8,146.4,200.8,2180.9,0
+JZXN.US,D,20250225,000000,194,199.6,160,168.4,1196.5,0
+JZXN.US,D,20250226,000000,168.4,188,160.8,172,730.675,0
+JZXN.US,D,20250227,000000,171.6,178.4,160.8,165.6,528.425,0
+JZXN.US,D,20250228,000000,166,166,136.4,142.4,790.85,0
+JZXN.US,D,20250303,000000,140,144,121.6,121.6,345.925,0
+JZXN.US,D,20250304,000000,122.4,171.6,122.4,171.6,2479.35,0
+JZXN.US,D,20250305,000000,165.6,192,163.448,181.2,1264.9,0
+JZXN.US,D,20250306,000000,179.06,219.6,179.06,199.6,2066.87,0
+JZXN.US,D,20250307,000000,203.2,216,182,192,856.075,0
+JZXN.US,D,20250310,000000,188.8,202,185.2,188,232.45,0
+JZXN.US,D,20250311,000000,188,202,174.4,175.04,745.45,0
+JZXN.US,D,20250312,000000,181.2,194,166.4,167.6,794.475,0
+JZXN.US,D,20250313,000000,177.6,198,165.6,174.8,627.55,0
+JZXN.US,D,20250314,000000,169.6,188.8,158.8,188.4,386.775,0
+JZXN.US,D,20250317,000000,176.4,199.6,176.4,197.72,189.425,0
+JZXN.US,D,20250318,000000,198,220,188.4,207.2,725.85,0
+JZXN.US,D,20250319,000000,219.2,219.2,196,197.2,277.875,0
+JZXN.US,D,20250320,000000,199.2,200,187.6,195.2,860.875,0
+JZXN.US,D,20250321,000000,200,200,188.516,193.2,482.175,0
+JZXN.US,D,20250324,000000,197.6,212.8,183.2,199.2,871.875,0
+JZXN.US,D,20250325,000000,200.4,210,192,193.6,267.45,0
+JZXN.US,D,20250326,000000,194,204.8,182.004,198,333.225,0
+JZXN.US,D,20250327,000000,208,212,194.22,194.8,850.5,0
+JZXN.US,D,20250328,000000,201.02,202,120,175.72,1773.35,0
+JZXN.US,D,20250331,000000,158.4,201.996,152.8,183.6,668.775,0
+JZXN.US,D,20250401,000000,196,215.2,132,152.872,1844.27,0
+JZXN.US,D,20250402,000000,145.2,145.2,108.8,114.4,730.625,0
+JZXN.US,D,20250403,000000,109.2,123.6,108.4,110.4,1156.02,0
+JZXN.US,D,20250404,000000,108.8,123.412,108.8,120,674.725,0
+JZXN.US,D,20250407,000000,120,120,96,105.8,489.25,0
+JZXN.US,D,20250408,000000,110.8,175.996,110.8,155.6,20440.9,0
+JZXN.US,D,20250409,000000,156,192,142.4,190.8,5437.4,0
+JZXN.US,D,20250410,000000,188.4,214.8,188.4,199.6,2605.97,0
+JZXN.US,D,20250411,000000,200.4,212,196,212,653.975,0
+JZXN.US,D,20250414,000000,226.4,230,194,204.4,1283.55,0
+JZXN.US,D,20250415,000000,210.8,259.6,204.4,259.6,2075.6,0
+JZXN.US,D,20250416,000000,255.6,273.2,250,267.6,13726.8,0
+JZXN.US,D,20250417,000000,268.4,288,240,268.4,8754.92,0
+JZXN.US,D,20250421,000000,251.2,284,240,274.4,4971.9,0
+JZXN.US,D,20250422,000000,280.4,290,270,285.2,7909.22,0
+JZXN.US,D,20250423,000000,288,305.2,280,296,5035.17,0
+JZXN.US,D,20250424,000000,292.4,312.8,61.6,94.4,57527.1,0
+JZXN.US,D,20250425,000000,82,118.8,70.4,118.8,34977.7,0
+JZXN.US,D,20250428,000000,97.6,102,86,99.2,9894.52,0
+JZXN.US,D,20250429,000000,96.4,98.8,87.6,93.6,4677.45,0
+JZXN.US,D,20250430,000000,90.8,94.38,82.8,91.6,2338.45,0
+JZXN.US,D,20250501,000000,92,95.2,84.8,88,1009.2,0
+JZXN.US,D,20250502,000000,89.6,89.6,82.4,87.2,1087.62,0
+JZXN.US,D,20250505,000000,84.4,92,82.404,90.8,2650.4,0
+JZXN.US,D,20250506,000000,85.2,89.2,80.8,84,2459.8,0
+JZXN.US,D,20250507,000000,84,84.4,80.8,82.8,639.825,0
+JZXN.US,D,20250508,000000,81.2,90.4,80.4,88.4,2014.5,0
+JZXN.US,D,20250509,000000,85.6,96,84.4,93.2,3275.2,0
+JZXN.US,D,20250512,000000,96,111,93.6,110,3464.77,0
+JZXN.US,D,20250513,000000,109.6,133.6,108.4,124.4,2343.75,0
+JZXN.US,D,20250514,000000,99.2,124.8,98,121.2,14363.2,0
+JZXN.US,D,20250515,000000,106,120,106,118.8,1108.42,0
+JZXN.US,D,20250516,000000,119.996,138,104.8,112.2,4872.5,0
+JZXN.US,D,20250519,000000,112,123.2,111.92,118.8,1121.4,0
+JZXN.US,D,20250520,000000,120,129.6,120,124,883.7,0
+JZXN.US,D,20250521,000000,121.2,128,115.2,116,662.85,0
+JZXN.US,D,20250522,000000,133.6,139.88,93.2,123.6,5789.6,0
+JZXN.US,D,20250523,000000,126,140,125.2,140,1702.9,0
+JZXN.US,D,20250527,000000,138,164,133.604,155.668,1739.27,0
+JZXN.US,D,20250528,000000,166,194,166,194,2815.77,0
+JZXN.US,D,20250529,000000,200.8,204,180,185.6,4919.5,0
+JZXN.US,D,20250530,000000,177.6,188,158.8,179.96,1686.7,0
+JZXN.US,D,20250602,000000,178,182,162.412,170.8,300.95,0
+JZXN.US,D,20250603,000000,172,182,172,182,213.7,0
+JZXN.US,D,20250604,000000,183.2,184,160,171.6,169.575,0
+JZXN.US,D,20250605,000000,182,187.6,172.8,174.8,488.125,0
+JZXN.US,D,20250606,000000,174.4,187.6,150,170.8,581.225,0
+JZXN.US,D,20250609,000000,184.8,185.84,162.8,169.6,1380.02,0
+JZXN.US,D,20250610,000000,156,159.6,130.8,130.8,1278.65,0
+JZXN.US,D,20250611,000000,121.6,136.8,95.2,115.6,23303.8,0
+JZXN.US,D,20250612,000000,111.4,132,108.88,116.4,40338.7,0
+JZXN.US,D,20250613,000000,111.6,115.2,50.8,62,56016.7,0
+JZXN.US,D,20250616,000000,64,64,38.076,46.8,17471.7,0
+JZXN.US,D,20250617,000000,50,50.876,44,46.8,4450.3,0
+JZXN.US,D,20250618,000000,46.8,68,33.6,40.2,55670,0
+JZXN.US,D,20250620,000000,38.8,44.792,34.84,37.852,24297.9,0
+JZXN.US,D,20250623,000000,37.2,40,35.6,35.64,4030.22,0
+JZXN.US,D,20250624,000000,37.108,38.8,34.8,36.036,1603.77,0
+JZXN.US,D,20250625,000000,36.04,37.6,34.72,35.096,2077.82,0
+JZXN.US,D,20250626,000000,35.3,36.684,34.88,36.4,1074.62,0
+JZXN.US,D,20250627,000000,36.316,36.396,33.84,35.528,2515,0
+JZXN.US,D,20250630,000000,36,38.584,35.704,37.372,2156.45,0
+JZXN.US,D,20250701,000000,37.2,40.2,36.084,39.642,2339.62,0
+JZXN.US,D,20250702,000000,40,42,38,42,1640.92,0
+JZXN.US,D,20250703,000000,40.8,42.4,39.576,41.2,1584.5,0
+JZXN.US,D,20250707,000000,41.2,41.2,37.604,40.792,1041.22,0
+JZXN.US,D,20250708,000000,40,42.244,38.216,40.4,763.025,0
+JZXN.US,D,20250709,000000,40.392,41.2,38.8,41.2,2233.12,0
+JZXN.US,D,20250710,000000,41.2,43.688,40.4,42.4,2020,0
+JZXN.US,D,20250711,000000,42.4,48,42,45.6,3962.27,0
+JZXN.US,D,20250714,000000,45.2,45.2,42,43.2,630.525,0
+JZXN.US,D,20250715,000000,42.4,44.332,39.6,41.996,1176.22,0
+JZXN.US,D,20250716,000000,40.8,43.2,38.8,39.956,2570.05,0
+JZXN.US,D,20250717,000000,38.756,39.976,38,38.28,1199.72,0
+JZXN.US,D,20250718,000000,38.4,40.2,38.008,39.388,601.25,0
+JZXN.US,D,20250721,000000,39,44,38.92,39.78,1771.35,0
+JZXN.US,D,20250722,000000,38.588,44,38.588,44,1494.65,0
+JZXN.US,D,20250723,000000,44,51.6,41.6,47.66,2595.8,0
+JZXN.US,D,20250724,000000,46.4,48.44,42,42,3708.32,0
+JZXN.US,D,20250725,000000,44.8,44.8,40.4,44.2,3606.97,0
+JZXN.US,D,20250728,000000,42.4,43.6,42.4,42.8,573.05,0
+JZXN.US,D,20250729,000000,42.8,44.8,41.2,43.2,385.525,0
+JZXN.US,D,20250730,000000,44.4,44.4,41.2,41.2,260.725,0
+JZXN.US,D,20250731,000000,41.6,51.2,40,48.4,1846.87,0
+JZXN.US,D,20250801,000000,47.6,47.6,36,41.2,3082.22,0
+JZXN.US,D,20250804,000000,42.4,43.2,36.4,40.8,3805.07,0
+JZXN.US,D,20250805,000000,42.8,42.8,40.4,41.6,3553.82,0
+JZXN.US,D,20250806,000000,40.8,42,37.4,37.6,3463.65,0
+JZXN.US,D,20250807,000000,37.56,39.2,37.2,37.6,5458.77,0
+JZXN.US,D,20250808,000000,37.2,38.396,36.4,36.72,4350.3,0
+JZXN.US,D,20250811,000000,37.2,37.2,34.08,35.568,8596.02,0
+JZXN.US,D,20250812,000000,35,35,33.272,34.4,6675.77,0
+JZXN.US,D,20250813,000000,36.32,37,33.2,34.5,7523.12,0
+JZXN.US,D,20250814,000000,34.536,44,33.5416,41.8,9679.1,0
+JZXN.US,D,20250815,000000,34.952,39.6,34.952,37.196,6594.5,0
+JZXN.US,D,20250818,000000,36.4,37.6,34,36.708,6870.32,0
+JZXN.US,D,20250819,000000,36.704,37.2,35.2,36.096,9414.65,0
+JZXN.US,D,20250820,000000,35.6,36,33.36,35.04,6198.12,0
+JZXN.US,D,20250821,000000,35.552,36,33.168,33.974,6830.12,0
+JZXN.US,D,20250822,000000,36.8,36.8,33.72,35.412,7082.27,0
+JZXN.US,D,20250825,000000,35.588,35.588,33,34.932,4671.9,0
+JZXN.US,D,20250826,000000,33.8,35.2,32.888,34.068,6625.82,0
+JZXN.US,D,20250827,000000,35.6,35.6,32.8952,33.6,8066.3,0
+JZXN.US,D,20250828,000000,34.8,35,32.88,34.296,10012.7,0
+JZXN.US,D,20250829,000000,33.6,33.752,32.8,32.8,8409.3,0
+JZXN.US,D,20250902,000000,34.096,34.096,33.2004,33.62,558.175,0
+JZXN.US,D,20250903,000000,33.2,33.635,32.812,33.408,208.975,0
+JZXN.US,D,20250904,000000,33.6,33.6,32,33.52,468.975,0
+JZXN.US,D,20250905,000000,32.036,32.416,31.2,32.164,727.55,0
+JZXN.US,D,20250908,000000,32,32.4,31.404,32.4,8353.27,0
+JZXN.US,D,20250909,000000,32.4,36,32.4,35.904,7138.87,0
+JZXN.US,D,20250910,000000,35.96,44.8,35.8,39.824,14823.8,0
+JZXN.US,D,20250911,000000,36.88,41.2,36.88,41.2,5429.5,0
+JZXN.US,D,20250912,000000,42.008,43.8,40.2,41.2,6176.35,0
+JZXN.US,D,20250915,000000,42.8,44.4,40.4,41.6,5892.12,0
+JZXN.US,D,20250916,000000,41.6,42,37.976,40.8,7162.35,0
+JZXN.US,D,20250917,000000,40.5,40.8,39.8,40,5439.65,0
+JZXN.US,D,20250918,000000,38,41.072,38,39.608,3072.1,0
+JZXN.US,D,20250919,000000,40,55.2,40,42.8,15549.2,0
+JZXN.US,D,20250922,000000,42.4,45.6,41.148,44.8,1591.15,0
+JZXN.US,D,20250923,000000,55.2,67.2,47.6,64.8,659669,0
+JZXN.US,D,20250924,000000,90.8,95.2,40.4,43.6,1666874,0
+JZXN.US,D,20250925,000000,39.256,48.752,39.004,44.4,57418.3,0
+JZXN.US,D,20250926,000000,44,45.6,42,42.8,18912.4,0
+JZXN.US,D,20250929,000000,28.8,28.8,16.04,17.004,209221,0
+JZXN.US,D,20250930,000000,16.728,17.696,16,17.104,64400.7,0
+JZXN.US,D,20251001,000000,17.2,17.992,16.164,16.648,32260.5,0
+JZXN.US,D,20251002,000000,18.208,19.2076,15.932,17.764,953545,0
+JZXN.US,D,20251003,000000,16.8,17.6,16.388,16.8,70991,0
+JZXN.US,D,20251006,000000,16.44,16.812,14.8,15.928,49028.7,0
+JZXN.US,D,20251007,000000,15.876,15.912,14.228,14.636,85591.4,0
+JZXN.US,D,20251008,000000,17.3,17.3,14.804,15.768,274722,0
+JZXN.US,D,20251009,000000,15.92,15.932,15.08,15.744,53097.7,0
+JZXN.US,D,20251010,000000,14.96,15.6,12.002,14.4,43440.5,0
+JZXN.US,D,20251013,000000,15.7,16,14.4,15.164,61548,0
+JZXN.US,D,20251014,000000,14.6,15.132,14,15.128,14057.3,0
+JZXN.US,D,20251015,000000,15.6,15.6,14.06,14.652,20768.7,0
+JZXN.US,D,20251016,000000,14.404,14.8,12.8,13.32,16126.3,0
+JZXN.US,D,20251017,000000,12.8,14.88,12.8,13.616,20521,0
+JZXN.US,D,20251020,000000,13.616,14.746,13.616,14.176,24118.7,0
+JZXN.US,D,20251021,000000,13.6,14,13.404,13.544,12843.3,0
+JZXN.US,D,20251022,000000,13.42,13.42,12.84,13.036,11992,0
+JZXN.US,D,20251023,000000,13.036,13.96,12.588,13,15428.8,0
+JZXN.US,D,20251024,000000,13,15.018,13,14.556,21301.2,0
+JZXN.US,D,20251027,000000,17.02,18.392,10.04,11.524,1997322,0
+JZXN.US,D,20251028,000000,11.6,12.376,10.892,11.16,87112.9,0
+JZXN.US,D,20251029,000000,11.2,11.84,10.8,11.044,62721.2,0
+JZXN.US,D,20251030,000000,14.972,15.416,12.5,13.04,2126187,0
+JZXN.US,D,20251031,000000,13.108,13.58,12.528,12.884,158509,0
+JZXN.US,D,20251103,000000,11.72,12,10.944,11.528,90872.3,0
+JZXN.US,D,20251104,000000,11,11.528,10.46,10.764,45394.7,0
+JZXN.US,D,20251105,000000,11.04,11.04,10.48,10.632,25019.4,0
+JZXN.US,D,20251106,000000,10.412,11.096,10.08,10.092,34244.7,0
+JZXN.US,D,20251107,000000,10.032,10.4,9.684,9.92,27817.9,0
+JZXN.US,D,20251110,000000,10.96,10.96,10.044,10.124,19873.5,0
+JZXN.US,D,20251111,000000,10.184,10.184,9.136,9.832,30664.7,0
+JZXN.US,D,20251112,000000,9.8,9.924,9.212,9.604,16505.3,0
+JZXN.US,D,20251113,000000,9.592,10.084,8.88,9.192,43638,0
+JZXN.US,D,20251114,000000,9.024,9.76,8.5,8.608,29148,0
+JZXN.US,D,20251117,000000,8.348,8.8,8.212,8.368,12343.6,0
+JZXN.US,D,20251118,000000,8.116,10.74,7.608,9.46,236604,0
+JZXN.US,D,20251119,000000,8.6,8.6,8,8.044,30659,0
+JZXN.US,D,20251120,000000,7.8,8,7.6,7.604,16264.9,0
+JZXN.US,D,20251121,000000,7.4,8.2,6.88,7.664,23708.8,0
+JZXN.US,D,20251124,000000,7.208,8.656,7.208,7.756,28884.5,0
+JZXN.US,D,20251125,000000,7.524,7.928,6.948,7.236,38008,0
+JZXN.US,D,20251126,000000,7.02,7.54,7.02,7.476,14747.6,0
+JZXN.US,D,20251128,000000,7.252,7.78,7.252,7.6,11003.1,0
+JZXN.US,D,20251201,000000,7.504,7.584,7.132,7.28,11518.7,0
+JZXN.US,D,20251202,000000,8,8.08,6.356,7.36,94064.7,0
+JZXN.US,D,20251203,000000,7.6,7.6,6.6,7.28,6558.22,0
+JZXN.US,D,20251204,000000,7.52,7.6,7.2,7.5,8483.92,0
+JZXN.US,D,20251205,000000,7.5,7.54,7.2,7.2,6682.9,0
+JZXN.US,D,20251208,000000,7.2,7.4,5.44,5.8,85635.3,0
+JZXN.US,D,20251209,000000,4.76,5.872,4.76,5.868,56699,0
+JZXN.US,D,20251210,000000,5.688,5.992,5.476,5.992,295448,0
+JZXN.US,D,20251211,000000,8.3,8.4957,4.73,5.63,701896,0
+JZXN.US,D,20251212,000000,7.24,7.96,2.5,2.7,10798147,0
+JZXN.US,D,20251215,000000,2.7,2.71,2.12,2.63,403403,0
+JZXN.US,D,20251216,000000,2.52,2.78,2.45,2.74,293506,0
+JZXN.US,D,20251217,000000,2.64,2.64,2.35,2.35,214247,0
+JZXN.US,D,20251218,000000,2.25,2.2699,1.845,1.9,199271,0
+JZXN.US,D,20251219,000000,1.88,1.94,1.8007,1.91,64946,0
+JZXN.US,D,20251222,000000,1.9,2.09,1.58,1.94,3356992,0
+JZXN.US,D,20251223,000000,1.89,1.89,1.75,1.8,119963,0
+JZXN.US,D,20251224,000000,1.77,1.8599,1.7001,1.84,53837,0
+JZXN.US,D,20251226,000000,1.8,1.82,1.6609,1.79,57868,0
+JZXN.US,D,20251229,000000,1.74,2.0107,1.63,1.94,160885,0
+JZXN.US,D,20251230,000000,1.83,1.85,1.75,1.78,54321,0
+JZXN.US,D,20251231,000000,1.7236,1.7794,1.7,1.73,46489,0
+JZXN.US,D,20260102,000000,1.74,1.86,1.74,1.83,35898,0
+JZXN.US,D,20260105,000000,1.84,2.05,1.7201,2.02,211306,0
+JZXN.US,D,20260106,000000,1.96,1.9698,1.8701,1.9,26001,0
+JZXN.US,D,20260107,000000,1.91,1.91,1.8,1.83,49450,0
+JZXN.US,D,20260108,000000,1.77,1.89,1.71,1.83,28786,0
+JZXN.US,D,20260109,000000,1.84,1.85,1.75,1.82,42778,0
+JZXN.US,D,20260112,000000,1.77,1.84,1.77,1.815,31546,0
+JZXN.US,D,20260113,000000,1.81,1.85,1.78,1.79,33018,0
+JZXN.US,D,20260114,000000,1.825,1.83,1.76,1.8,31350,0
+JZXN.US,D,20260115,000000,1.82,1.9199,1.79,1.83,45602,0
+JZXN.US,D,20260116,000000,1.78,1.87,1.78,1.85,38612,0
+JZXN.US,D,20260120,000000,1.81,1.89,1.81,1.87,59121,0
+JZXN.US,D,20260121,000000,1.87,1.91,1.8118,1.89,49942,0
+JZXN.US,D,20260122,000000,1.88,1.95,1.865,1.8793,84793,0
+JZXN.US,D,20260123,000000,1.8519,1.94,1.78,1.84,18895,0
+JZXN.US,D,20260126,000000,1.67,1.7791,1.335,1.71,171454,0
+JZXN.US,D,20260127,000000,1.63,1.78,1.6,1.7,5277688,0
+JZXN.US,D,20260128,000000,1.55,1.66,1.55,1.58,307009,0
+JZXN.US,D,20260129,000000,1.57,1.59,1.4,1.44,136648,0
+JZXN.US,D,20260130,000000,1.23,1.3588,1.21,1.29,4129192,0
+JZXN.US,D,20260202,000000,1.3,1.3,1.17,1.2,176127,0
+JZXN.US,D,20260203,000000,1.24,1.25,1.2,1.24,302358,0
+JZXN.US,D,20260204,000000,1.24,1.24,1.09,1.15,147375,0
+JZXN.US,D,20260205,000000,1.11,1.21,1.03,1.17,5139658,0
+JZXN.US,D,20260206,000000,1.3,2.0099,1.26,1.67,11201824,0
+JZXN.US,D,20260209,000000,1.66,1.8199,1.03,1.36,1620012,0
+JZXN.US,D,20260210,000000,1.665,2.81,1.53,2.58,77716221,0
+JZXN.US,D,20260211,000000,2.4,2.43,1.39,1.66,4209656,0
+JZXN.US,D,20260212,000000,1.86,2.65,1.8,2.19,15601310,0
+JZXN.US,D,20260213,000000,2.23,2.79,1.58,1.6,4464948,0
+JZXN.US,D,20260217,000000,1.5,1.56,1.39,1.49,504516,0
+JZXN.US,D,20260218,000000,1.4,1.53,1.2002,1.285,758135,0
diff --git a/daily/us/nasdaq stocks/2/kavl.us.txt b/daily/us/nasdaq stocks/2/kavl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2b816305ea545aee7bb0c9dd8087cd43c80702ea
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kavl.us.txt	
@@ -0,0 +1,1106 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KAVL.US,D,20210730,000000,185.703,187.32,163.472,171.148,442.2857141088,0
+KAVL.US,D,20210802,000000,168,168,140.07,144.9,1165.4285709624,0
+KAVL.US,D,20210803,000000,143.85,147,134.4,134.82,948.571428192,0
+KAVL.US,D,20210804,000000,135.45,136.498,113.4,114.66,1607.2857136428,0
+KAVL.US,D,20210805,000000,128.1,139.44,114.975,139.44,1857.9523802092,0
+KAVL.US,D,20210806,000000,157.5,157.5,128.31,133.039,1398.7619042024,0
+KAVL.US,D,20210809,000000,143.22,148.89,126.21,131.25,796.6190473004,0
+KAVL.US,D,20210810,000000,134.574,136.752,129.78,129.78,606.9999997572,0
+KAVL.US,D,20210811,000000,136.5,142.8,123.9,125.16,1636.1428564884,0
+KAVL.US,D,20210812,000000,127.554,135.448,127.554,128.52,715.2857139996,0
+KAVL.US,D,20210813,000000,129.36,133.35,125.16,126,378.1904760392,0
+KAVL.US,D,20210816,000000,126,126.838,120.435,124.74,746.8571425584,0
+KAVL.US,D,20210817,000000,123.9,124.74,115.5,117.18,672.9523806832,0
+KAVL.US,D,20210818,000000,119.7,131.25,113.715,126,715.1428568568,0
+KAVL.US,D,20210819,000000,126.277,127.892,121.17,121.17,484.3809521872,0
+KAVL.US,D,20210820,000000,121.17,123.898,120.12,121.59,322.1904760616,0
+KAVL.US,D,20210823,000000,122.22,125.423,115.5,115.5,300.6666665464,0
+KAVL.US,D,20210824,000000,119.7,120.75,119.7,120.54,142.3333332764,0
+KAVL.US,D,20210825,000000,119.7,119.7,117.6,117.6,270.5714284632,0
+KAVL.US,D,20210826,000000,125.37,125.37,118.652,121.8,693.7619044844,0
+KAVL.US,D,20210827,000000,121.275,121.275,116.55,119.488,640.8095235532,0
+KAVL.US,D,20210830,000000,120.074,120.074,116.55,117.6,206.428571346,0
+KAVL.US,D,20210831,000000,117.39,123.898,117.39,118.65,550.0476188276,0
+KAVL.US,D,20210901,000000,118.652,122.64,118.65,119.28,471.3333331448,0
+KAVL.US,D,20210902,000000,119.7,122.417,119.49,121.17,531.7142855016,0
+KAVL.US,D,20210903,000000,121.065,122.848,117.81,119.927,511.666666462,0
+KAVL.US,D,20210907,000000,122.43,184.59,122.22,156.66,12404.904756943,0
+KAVL.US,D,20210908,000000,156.66,177.857,147,168,2982.4761892832,0
+KAVL.US,D,20210909,000000,174.51,280.98,168.21,202.86,35516.380938174,0
+KAVL.US,D,20210910,000000,161.91,168,110.46,115.08,127957.90471072,0
+KAVL.US,D,20210913,000000,113.4,115.5,103.11,106.89,22560.333324309,0
+KAVL.US,D,20210914,000000,104.58,107.923,93.45,94.71,25880.619037267,0
+KAVL.US,D,20210915,000000,58.8,58.8,50.61,54.81,90720.523773236,0
+KAVL.US,D,20210916,000000,52.5,59.85,48.72,59.22,38193.952365675,0
+KAVL.US,D,20210917,000000,55.65,59.85,54.81,55.02,14591.095232259,0
+KAVL.US,D,20210920,000000,52.71,52.7352,45.57,45.57,21244.714277216,0
+KAVL.US,D,20210921,000000,47.25,47.25,40.95,42,15482.904755712,0
+KAVL.US,D,20210922,000000,42.63,47.25,42.21,47.04,18462.571421186,0
+KAVL.US,D,20210923,000000,45.99,45.99,42.0021,42.42,13902.809518248,0
+KAVL.US,D,20210924,000000,42.84,43.47,41.58,41.58,8117.8095205624,0
+KAVL.US,D,20210927,000000,42.84,42.84,37.926,39.27,18541.571421155,0
+KAVL.US,D,20210928,000000,39.27,39.8265,36.12,36.75,10983.047614654,0
+KAVL.US,D,20210929,000000,37.17,40.11,36.96,40.11,37030.285699474,0
+KAVL.US,D,20210930,000000,29.61,29.9985,27.5121,28.77,241638.42847477,0
+KAVL.US,D,20211001,000000,28.98,28.98,25.41,27.51,80757.523777221,0
+KAVL.US,D,20211004,000000,27.3,28.35,26.25,28.14,22938.714276539,0
+KAVL.US,D,20211005,000000,29.19,29.4,27.699,28.14,26318.380941854,0
+KAVL.US,D,20211006,000000,28.35,30.6264,27.3,29.19,30867.761892415,0
+KAVL.US,D,20211007,000000,28.56,29.82,26.88,27.51,34763.047605142,0
+KAVL.US,D,20211008,000000,27.51,27.51,25.41,27.09,14642.047613191,0
+KAVL.US,D,20211011,000000,26.46,27.3,25.83,26.04,12804.999994878,0
+KAVL.US,D,20211012,000000,26.46,26.46,25.62,25.83,13393.523804166,0
+KAVL.US,D,20211013,000000,26.46,31.5,26.25,28.56,202265.23801433,0
+KAVL.US,D,20211014,000000,29.82,29.9019,26.46,28.98,40701.761888481,0
+KAVL.US,D,20211015,000000,28.35,28.56,27.51,28.56,12815.523804398,0
+KAVL.US,D,20211018,000000,28.14,35.49,26.775,33.81,300850.95226061,0
+KAVL.US,D,20211019,000000,39.27,57.75,39.27,47.25,7330642.235163,0
+KAVL.US,D,20211020,000000,42.84,44.52,37.8,41.16,822681.52348045,0
+KAVL.US,D,20211021,000000,38.85,41.16,34.65,36.75,235269.47609637,0
+KAVL.US,D,20211022,000000,33.6,35.28,30.66,32.76,163593.42850599,0
+KAVL.US,D,20211025,000000,33.39,36.12,32.13,32.97,114142.23804958,0
+KAVL.US,D,20211026,000000,33.81,34.02,30.66,31.92,73439.952351576,0
+KAVL.US,D,20211027,000000,58.59,62.16,35.91,38.64,4639624.2362394,0
+KAVL.US,D,20211028,000000,36.54,39.27,34.44,36.96,189532.38087657,0
+KAVL.US,D,20211029,000000,36.33,43.47,35.7,39.27,301418.04749848,0
+KAVL.US,D,20211101,000000,40.53,40.95,37.8,39.06,83744.666633169,0
+KAVL.US,D,20211102,000000,38.22,40.74,36.96,38.43,65000.809497809,0
+KAVL.US,D,20211103,000000,38.01,38.85,36.96,38.01,44627.857125006,0
+KAVL.US,D,20211104,000000,37.8,38.4027,36.75,36.96,39736.90474601,0
+KAVL.US,D,20211105,000000,36.96,36.96,34.86,35.49,42905.333316171,0
+KAVL.US,D,20211108,000000,34.65,36.12,34.44,35.91,29895.476178518,0
+KAVL.US,D,20211109,000000,35.91,35.91,33.81,34.65,33348.857129518,0
+KAVL.US,D,20211110,000000,33.6,34.545,32.76,33.18,36621.857128208,0
+KAVL.US,D,20211111,000000,33.81,39.0453,32.76,38.64,116883.8570961,0
+KAVL.US,D,20211112,000000,37.4073,38.01,35.49,37.38,25912.047608683,0
+KAVL.US,D,20211115,000000,36.75,37.59,35.9352,37.17,13731.904756412,0
+KAVL.US,D,20211116,000000,37.17,37.17,34.23,34.65,27958.14284596,0
+KAVL.US,D,20211117,000000,35.28,36.75,32.13,32.76,59706.523785641,0
+KAVL.US,D,20211118,000000,33.6,33.6,31.5,32.13,19576.476182646,0
+KAVL.US,D,20211119,000000,32.55,33.0456,30.87,30.87,17966.095230909,0
+KAVL.US,D,20211122,000000,30.87,31.71,27.51,27.93,27226.904751014,0
+KAVL.US,D,20211123,000000,30.03,30.03,26.46,26.67,26452.523798943,0
+KAVL.US,D,20211124,000000,26.67,27.51,26.25,26.88,18042.428564212,0
+KAVL.US,D,20211126,000000,26.88,27.09,25.41,25.62,14311.666660942,0
+KAVL.US,D,20211129,000000,28.35,29.19,26.04,27.3,36884.904747151,0
+KAVL.US,D,20211130,000000,25.83,27.3,24.36,24.99,35009.33331933,0
+KAVL.US,D,20211201,000000,25.2,25.83,23.31,23.52,18843.619040082,0
+KAVL.US,D,20211202,000000,22.47,24.15,21.21,21.84,36328.285699754,0
+KAVL.US,D,20211203,000000,22.05,22.26,20.475,21.63,17534.761897748,0
+KAVL.US,D,20211206,000000,21.63,22.05,20.2902,21.21,23548.238085819,0
+KAVL.US,D,20211207,000000,24.15,24.15,21.84,22.05,19425.571420801,0
+KAVL.US,D,20211208,000000,23.1,23.94,22.0248,23.31,12638.09523304,0
+KAVL.US,D,20211209,000000,22.68,23.7258,21.84,21.84,12711.190471106,0
+KAVL.US,D,20211210,000000,21.84,22.47,21.21,21.42,14952.285708305,0
+KAVL.US,D,20211213,000000,21.84,22.68,19.95,20.37,21886.380943626,0
+KAVL.US,D,20211214,000000,19.95,20.37,18.27,18.837,29469.904750117,0
+KAVL.US,D,20211215,000000,18.7425,20.3616,18.0411,19.95,22084.142848309,0
+KAVL.US,D,20211216,000000,20.2965,20.769,18.606,19.11,9409.285710522,0
+KAVL.US,D,20211217,000000,19.11,19.739,18.081,18.585,10006.857138854,0
+KAVL.US,D,20211220,000000,18.354,19.2717,17.85,18.753,8451.19047281,0
+KAVL.US,D,20211221,000000,18.69,19.488,18.3771,18.69,6149.1428546832,0
+KAVL.US,D,20211222,000000,18.69,19.53,17.22,17.535,35024.380938371,0
+KAVL.US,D,20211223,000000,17.64,18.0579,17.22,17.64,12123.61904277,0
+KAVL.US,D,20211227,000000,17.2305,17.85,16.485,16.695,24839.190466255,0
+KAVL.US,D,20211228,000000,16.6866,16.905,15.435,15.435,19012.714278109,0
+KAVL.US,D,20211229,000000,15.96,15.96,14.7,14.91,12964.333328148,0
+KAVL.US,D,20211230,000000,14.91,15.519,14.3031,15.12,16797.6190409,0
+KAVL.US,D,20211231,000000,15.54,17.1969,14.742,15.6513,37990.619032423,0
+KAVL.US,D,20220103,000000,16.569,16.59,14.9961,15.225,12412.714280749,0
+KAVL.US,D,20220104,000000,15.5001,15.6303,14.385,14.5467,12339.190471255,0
+KAVL.US,D,20220105,000000,14.49,14.5614,12.8457,12.915,13233.238089945,0
+KAVL.US,D,20220106,000000,15.9621,22.68,14.91,16.0293,1087822.9995649,0
+KAVL.US,D,20220107,000000,14.5803,16.5879,14.28,16.338,129177.04756738,0
+KAVL.US,D,20220110,000000,15.33,16.695,14.826,16.2435,58167.380929114,0
+KAVL.US,D,20220111,000000,16.17,16.464,15.1305,16.128,26208.619037136,0
+KAVL.US,D,20220112,000000,15.54,16.38,15.12,16.3359,19214.47618279,0
+KAVL.US,D,20220113,000000,16.8,16.8,14.7,14.9079,14665.523803658,0
+KAVL.US,D,20220114,000000,16.17,16.17,14.5236,15.2208,76305.380921859,0
+KAVL.US,D,20220118,000000,14.91,14.91,14.28,14.49,10868.761900414,0
+KAVL.US,D,20220119,000000,14.595,15.0948,13.44,15.0864,19815.047611122,0
+KAVL.US,D,20220120,000000,15.015,15.12,14.07,14.8974,8061.3809491564,0
+KAVL.US,D,20220121,000000,14.4669,14.6958,13.44,13.461,15123.333327284,0
+KAVL.US,D,20220124,000000,13.44,13.461,11.34,12.39,21192.333324856,0
+KAVL.US,D,20220125,000000,13.02,13.23,12.075,13.125,11190.190471714,0
+KAVL.US,D,20220126,000000,13.4946,13.65,12.39,13.44,7279.1428542312,0
+KAVL.US,D,20220127,000000,13.2741,13.6395,11.55,11.6571,9828.8571389256,0
+KAVL.US,D,20220128,000000,10.92,12.81,10.92,11.781,13850.714280174,0
+KAVL.US,D,20220131,000000,11.76,12.978,11.55,12.5034,27919.571417404,0
+KAVL.US,D,20220201,000000,12.642,14.7105,12.642,14.49,28517.904750498,0
+KAVL.US,D,20220202,000000,15.12,15.12,13.02,13.23,10223.047614958,0
+KAVL.US,D,20220203,000000,16.0461,28.35,14.721,25.41,2688308.4751152,0
+KAVL.US,D,20220204,000000,21.252,24.15,19.32,22.47,820039.28538627,0
+KAVL.US,D,20220207,000000,23.1,38.22,22.47,34.02,2040230.1420411,0
+KAVL.US,D,20220208,000000,34.44,35.28,29.4,31.5,706263.09495559,0
+KAVL.US,D,20220209,000000,32.13,47.88,32.1216,39.9,2001772.8563421,0
+KAVL.US,D,20220210,000000,38.85,41.1579,33.6,38.22,501319.4283709,0
+KAVL.US,D,20220211,000000,45.57,61.95,43.68,47.04,6269080.5213019,0
+KAVL.US,D,20220214,000000,52.5,58.59,47.88,56.07,2404356.4752287,0
+KAVL.US,D,20220215,000000,59.01,72.45,58.17,63.84,4311059.9030375,0
+KAVL.US,D,20220216,000000,65.1,66.15,48.3,52.5,1092746.8090867,0
+KAVL.US,D,20220217,000000,49.77,64.05,44.9379,61.74,911847.66630193,0
+KAVL.US,D,20220218,000000,59.85,61.74,51.45,51.45,533976.23788165,0
+KAVL.US,D,20220222,000000,48.09,59.64,47.88,52.92,440948.99982362,0
+KAVL.US,D,20220223,000000,51.45,55.65,46.2,47.04,249639.76180491,0
+KAVL.US,D,20220224,000000,43.05,51.24,41.79,50.4,241864.47609373,0
+KAVL.US,D,20220225,000000,47.88,52.4769,46.2567,51.45,152517.85708185,0
+KAVL.US,D,20220228,000000,49.35,64.05,48.3,61.95,586227.47595599,0
+KAVL.US,D,20220301,000000,61.74,74.13,59.01,60.27,1201265.9042814,0
+KAVL.US,D,20220302,000000,60.06,64.05,56.28,59.64,194941.19039821,0
+KAVL.US,D,20220303,000000,59.43,60.69,50.61,57.75,215808.85705653,0
+KAVL.US,D,20220304,000000,57.33,63.42,56.28,59.85,237862.0475239,0
+KAVL.US,D,20220307,000000,57.33,59.85,50.61,54.18,201328.28563375,0
+KAVL.US,D,20220308,000000,50.61,53.76,45.15,45.99,174695.19040631,0
+KAVL.US,D,20220309,000000,46.62,48.0879,40.11,40.95,73303.857113536,0
+KAVL.US,D,20220310,000000,39.48,46.2,39.2805,43.26,118145.80947655,0
+KAVL.US,D,20220311,000000,42.84,43.26,38.85,39.27,35770.190461882,0
+KAVL.US,D,20220314,000000,35.7,38.01,29.19,29.19,107643.57138551,0
+KAVL.US,D,20220315,000000,34.23,49.14,33.495,36.75,1876371.8563923,0
+KAVL.US,D,20220316,000000,35.91,36.75,33.18,35.91,132804.57137545,0
+KAVL.US,D,20220317,000000,35.49,36.75,33.6,36.33,106485.61900502,0
+KAVL.US,D,20220318,000000,35.28,39.48,34.44,37.8,72498.333304334,0
+KAVL.US,D,20220321,000000,38.64,38.64,35.0721,36.96,38563.761889336,0
+KAVL.US,D,20220322,000000,37.38,37.38,34.86,35.28,34920.190462222,0
+KAVL.US,D,20220323,000000,34.65,35.07,32.55,32.55,34971.61903363,0
+KAVL.US,D,20220324,000000,33.18,33.18,31.29,31.92,22607.857133814,0
+KAVL.US,D,20220325,000000,31.29,32.34,30.24,31.29,21775.99999129,0
+KAVL.US,D,20220328,000000,32.55,32.97,31.08,31.29,20517.523801317,0
+KAVL.US,D,20220329,000000,31.5,31.8675,30.4521,31.08,19897.952372993,0
+KAVL.US,D,20220330,000000,30.66,32.34,29.4,30.66,22216.809514923,0
+KAVL.US,D,20220331,000000,31.08,31.5,29.4,29.82,10595.904757666,0
+KAVL.US,D,20220401,000000,30.24,31.29,29.4,31.08,10780.095233783,0
+KAVL.US,D,20220404,000000,31.5,31.71,30.24,30.87,16463.571421986,0
+KAVL.US,D,20220405,000000,31.29,31.29,29.6121,30.24,6928.2857115144,0
+KAVL.US,D,20220406,000000,29.4,30.03,28.56,28.77,9473.571424782,0
+KAVL.US,D,20220407,000000,29.19,29.4,26.88,27.93,10547.42856721,0
+KAVL.US,D,20220408,000000,28.56,28.77,27.51,27.51,8909.999996436,0
+KAVL.US,D,20220411,000000,27.72,28.14,26.25,27.93,4849.99999806,0
+KAVL.US,D,20220412,000000,27.93,27.93,26.25,26.25,5103.0476170064,0
+KAVL.US,D,20220413,000000,26.25,26.25,24.78,25.62,10826.333329003,0
+KAVL.US,D,20220414,000000,25.2,26.04,24.78,25.41,4878.7142837628,0
+KAVL.US,D,20220418,000000,24.99,30.45,23.73,28.77,61135.238070784,0
+KAVL.US,D,20220419,000000,28.56,31.5,27.72,30.66,23088.333324098,0
+KAVL.US,D,20220420,000000,31.29,32.97,27.93,30.03,41380.904745352,0
+KAVL.US,D,20220421,000000,29.4,30.765,27.51,28.14,13881.809518257,0
+KAVL.US,D,20220422,000000,28.14,30.8679,27.6066,29.82,12040.190471374,0
+KAVL.US,D,20220425,000000,28.35,28.6944,26.25,26.25,14804.047613126,0
+KAVL.US,D,20220426,000000,27.3,27.3,25.2,25.41,5076.9999979692,0
+KAVL.US,D,20220427,000000,24.57,25.62,23.94,24.15,7429.285711314,0
+KAVL.US,D,20220428,000000,24.78,25.41,22.05,22.89,13795.095232577,0
+KAVL.US,D,20220429,000000,23.1,24.15,22.26,22.68,5777.9999976888,0
+KAVL.US,D,20220502,000000,22.68,23.52,20.538,21.105,24271.999990291,0
+KAVL.US,D,20220503,000000,23.1,23.1,21.8421,22.26,10603.57142433,0
+KAVL.US,D,20220504,000000,21.84,22.2579,20.58,22.05,4738.3809504856,0
+KAVL.US,D,20220505,000000,22.05,22.2579,20.58,21.294,5052.6666646456,0
+KAVL.US,D,20220506,000000,20.8404,21,18.69,19.3179,11024.285709876,0
+KAVL.US,D,20220509,000000,18.9,19.3179,15.4434,16.1595,16901.476183716,0
+KAVL.US,D,20220510,000000,15.75,16.5501,15.12,15.708,8027.2857110748,0
+KAVL.US,D,20220511,000000,16.17,17.1171,15.4077,15.708,14268.285708578,0
+KAVL.US,D,20220512,000000,15.897,16.17,14.7,14.952,16309.999993476,0
+KAVL.US,D,20220513,000000,15.3615,19.95,14.91,19.1079,27377.761893811,0
+KAVL.US,D,20220516,000000,19.5783,19.6896,18.48,18.753,3052.2380940172,0
+KAVL.US,D,20220517,000000,18.9147,22.05,18.48,21,35789.47617616,0
+KAVL.US,D,20220518,000000,21.63,22.47,20.79,21.63,8123.3809491316,0
+KAVL.US,D,20220519,000000,21,22.05,19.4712,19.6287,4641.3809505244,0
+KAVL.US,D,20220520,000000,20.1705,20.9979,17.43,19.53,10790.571424255,0
+KAVL.US,D,20220523,000000,19.4544,21,18.0684,19.74,5355.3809502388,0
+KAVL.US,D,20220524,000000,19.95,20.055,18.06,18.0957,6198.2380927588,0
+KAVL.US,D,20220525,000000,19.215,20.79,18.921,19.53,8388.809520454,0
+KAVL.US,D,20220526,000000,19.8723,20.7522,18.9,20.055,12568.952375925,0
+KAVL.US,D,20220527,000000,20.79,24.15,20.4435,23.835,24808.5237996,0
+KAVL.US,D,20220531,000000,24.99,32.76,24.78,27.09,98903.142817582,0
+KAVL.US,D,20220601,000000,28.98,28.98,24.57,26.04,30409.428559265,0
+KAVL.US,D,20220602,000000,24.99,28.14,24.57,28.14,6641.5714259148,0
+KAVL.US,D,20220603,000000,28.77,28.98,26.88,28.56,7113.0476162024,0
+KAVL.US,D,20220606,000000,29.61,29.61,27.93,28.14,9772.1904722816,0
+KAVL.US,D,20220607,000000,29.19,29.19,26.25,27.615,4008.809522206,0
+KAVL.US,D,20220608,000000,26.67,28.77,26.67,28.56,4328.4761887448,0
+KAVL.US,D,20220609,000000,28.35,29.82,26.67,28.7679,7812.2857111608,0
+KAVL.US,D,20220610,000000,29.4,29.4,26.3193,27.3,4905.3333313712,0
+KAVL.US,D,20220613,000000,28.14,40.74,23.1,36.33,646343.90450337,0
+KAVL.US,D,20220614,000000,52.08,53.13,41.58,46.83,2341533.9038253,0
+KAVL.US,D,20220615,000000,42.84,48.3,38.43,48.3,214388.23800948,0
+KAVL.US,D,20220616,000000,45.36,47.2479,40.95,42.21,57283.33331042,0
+KAVL.US,D,20220617,000000,43.89,46.2,42.21,43.68,32646.047605989,0
+KAVL.US,D,20220621,000000,43.68,43.68,40.11,41.37,37499.619032619,0
+KAVL.US,D,20220622,000000,40.11,40.53,32.76,36.33,61182.476166003,0
+KAVL.US,D,20220623,000000,36.96,39.6879,35.91,37.8,40735.571412277,0
+KAVL.US,D,20220624,000000,37.17,38.43,33.81,36.12,24691.380942504,0
+KAVL.US,D,20220627,000000,35.07,35.8869,31.71,33.39,16875.142850393,0
+KAVL.US,D,20220628,000000,33.39,33.6,31.71,33.18,6156.428568966,0
+KAVL.US,D,20220629,000000,32.76,35.28,32.1762,34.02,13515.380946975,0
+KAVL.US,D,20220630,000000,34.02,34.6962,31.962,33.18,4924.2380932684,0
+KAVL.US,D,20220701,000000,31.29,33.18,29.82,30.03,14147.857137198,0
+KAVL.US,D,20220705,000000,29.4,32.55,29.4,32.13,9453.3809485996,0
+KAVL.US,D,20220706,000000,31.71,32.76,30.03,30.24,6232.7142832212,0
+KAVL.US,D,20220707,000000,29.82,31.0569,28.56,28.98,12995.095232897,0
+KAVL.US,D,20220708,000000,28.56,29.19,26.88,27.3,14624.666660817,0
+KAVL.US,D,20220711,000000,26.46,28.98,26.46,27.615,9119.3333296856,0
+KAVL.US,D,20220712,000000,27.72,28.5579,23.52,24.57,26419.857132289,0
+KAVL.US,D,20220713,000000,21,23.94,21,23.31,25425.571418401,0
+KAVL.US,D,20220714,000000,22.722,24.36,22.47,24.15,25421.952370784,0
+KAVL.US,D,20220715,000000,24.15,24.15,22.05,22.68,31342.238082701,0
+KAVL.US,D,20220718,000000,22.89,24.78,22.89,23.31,24890.523799568,0
+KAVL.US,D,20220719,000000,22.89,23.94,22.68,23.52,22011.238086434,0
+KAVL.US,D,20220720,000000,24.15,25.83,23.2554,25.2,24043.809514192,0
+KAVL.US,D,20220721,000000,25.62,28.77,24.36,28.56,21460.476181892,0
+KAVL.US,D,20220722,000000,29.4,29.4,25.62,26.46,15882.999993647,0
+KAVL.US,D,20220725,000000,32.76,32.76,27.3,27.3,656485.90449931,0
+KAVL.US,D,20220726,000000,25.62,26.229,22.47,23.415,87610.047584004,0
+KAVL.US,D,20220727,000000,22.26,23.52,21.63,23.1,86727.523774833,0
+KAVL.US,D,20220728,000000,22.68,24.78,22.47,24.36,56560.380929757,0
+KAVL.US,D,20220729,000000,24.15,26.67,23.94,26.67,18965.66665908,0
+KAVL.US,D,20220801,000000,26.04,26.6133,23.835,24.36,21272.999991491,0
+KAVL.US,D,20220802,000000,24.15,24.99,23.52,24.15,19565.047611222,0
+KAVL.US,D,20220803,000000,23.94,24.36,23.0685,23.31,29420.904750136,0
+KAVL.US,D,20220804,000000,22.68,23.94,22.68,23.31,17188.666659791,0
+KAVL.US,D,20220805,000000,22.89,23.73,22.2516,23.1,26621.523798875,0
+KAVL.US,D,20220808,000000,23.1,26.67,23.1,24.57,34468.904748117,0
+KAVL.US,D,20220809,000000,23.94,24.78,22.89,22.89,19810.380944457,0
+KAVL.US,D,20220810,000000,23.1,23.94,22.26,22.47,30186.619035544,0
+KAVL.US,D,20220811,000000,22.89,27.09,22.89,24.15,67800.619020499,0
+KAVL.US,D,20220812,000000,24.15,24.15,22.68,23.1,8757.0952345924,0
+KAVL.US,D,20220815,000000,23.52,24.7779,22.68,23.94,27617.66665562,0
+KAVL.US,D,20220816,000000,23.52,25.83,23.31,24.57,39541.380936564,0
+KAVL.US,D,20220817,000000,25.2,25.4079,23.73,25.2,10270.714281606,0
+KAVL.US,D,20220818,000000,25.2,25.2,23.31,24.36,39771.61903171,0
+KAVL.US,D,20220819,000000,24.36,24.36,23.1,23.52,19503.38094458,0
+KAVL.US,D,20220822,000000,23.73,24.15,22.05,22.68,29429.333321562,0
+KAVL.US,D,20220823,000000,23.1,23.73,22.68,22.89,12326.761899831,0
+KAVL.US,D,20220824,000000,25.41,28.3479,24.4776,27.72,38004.285699084,0
+KAVL.US,D,20220825,000000,34.86,37.8,29.61,31.71,2590646.9037256,0
+KAVL.US,D,20220826,000000,29.82,30.24,25.095,28.56,170437.71421754,0
+KAVL.US,D,20220829,000000,27.3,36.12,27.3,31.29,189845.85706692,0
+KAVL.US,D,20220830,000000,30.24,30.45,26.46,27.51,38464.47617509,0
+KAVL.US,D,20220831,000000,26.46,28.14,25.83,27.3,24554.095228274,0
+KAVL.US,D,20220901,000000,26.46,26.6679,24.15,25.41,26543.380941764,0
+KAVL.US,D,20220902,000000,24.99,25.62,23.52,24.36,23919.999990432,0
+KAVL.US,D,20220906,000000,24.36,25.41,23.52,24.36,12085.857138023,0
+KAVL.US,D,20220907,000000,23.52,25.2,23.52,24.78,10838.904757569,0
+KAVL.US,D,20220908,000000,24.7086,25.41,23.94,25.41,15297.047612929,0
+KAVL.US,D,20220909,000000,25.2,26.2458,24.36,25.62,17831.523802391,0
+KAVL.US,D,20220912,000000,25.2,25.62,24.36,25.41,11986.523804729,0
+KAVL.US,D,20220913,000000,25.2,25.2,23.31,24.57,10568.095233868,0
+KAVL.US,D,20220914,000000,23.7321,25.2,23.7321,24.78,4837.9999980648,0
+KAVL.US,D,20220915,000000,24.99,25.41,23.73,24.36,6980.5238067316,0
+KAVL.US,D,20220916,000000,24.15,25.41,23.52,25.2,9395.1904724324,0
+KAVL.US,D,20220919,000000,24.15,25.2,24.15,24.36,4216.8095221228,0
+KAVL.US,D,20220920,000000,24.36,25.2,23.9253,24.57,2490.3809513848,0
+KAVL.US,D,20220921,000000,24.15,24.5574,23.52,23.52,7171.0476161792,0
+KAVL.US,D,20220922,000000,24.5868,24.5868,22.26,22.575,6220.5238070356,0
+KAVL.US,D,20220923,000000,22.26,23.73,21.42,22.26,5390.8571407008,0
+KAVL.US,D,20220926,000000,22.05,22.26,21,21.42,4231.2380935456,0
+KAVL.US,D,20220927,000000,21.84,22.533,20.517,21.42,5345.6666645284,0
+KAVL.US,D,20220928,000000,20.79,22.05,20.79,21.63,2564.3333323076,0
+KAVL.US,D,20220929,000000,21.84,22.05,19.95,21.63,5733.809521516,0
+KAVL.US,D,20220930,000000,20.9811,22.26,20.79,21.21,3061.2857130612,0
+KAVL.US,D,20221003,000000,20.8698,23.52,20.79,22.89,5245.714283616,0
+KAVL.US,D,20221004,000000,23.1,23.31,21.84,22.26,3240.8571415608,0
+KAVL.US,D,20221005,000000,22.05,22.0878,21,21.42,2989.761903566,0
+KAVL.US,D,20221006,000000,22.47,22.89,21.2499,22.89,3482.9523795592,0
+KAVL.US,D,20221007,000000,22.4469,23.31,22.05,22.26,2566.2380942116,0
+KAVL.US,D,20221010,000000,21.84,22.89,21.6321,22.68,1484.047618454,0
+KAVL.US,D,20221011,000000,21.84,22.8333,21.42,22.26,3274.0952367856,0
+KAVL.US,D,20221012,000000,22.2621,26.25,22.1151,24.99,15239.095232,0
+KAVL.US,D,20221013,000000,23.73,24.57,23.31,24.15,7555.9999969776,0
+KAVL.US,D,20221014,000000,23.73,25.83,23.31,25.2,6770.3809496728,0
+KAVL.US,D,20221017,000000,25.2,30.24,25.1391,30.03,35360.857128713,0
+KAVL.US,D,20221018,000000,30.45,35.28,29.4,33.6,70543.761876544,0
+KAVL.US,D,20221019,000000,35.28,35.4501,23.5221,25.83,60757.571404268,0
+KAVL.US,D,20221020,000000,26.04,26.88,24.15,25.2,20973.428563039,0
+KAVL.US,D,20221021,000000,24.15,25.41,23.835,24.15,13332.095232762,0
+KAVL.US,D,20221024,000000,24.15,24.78,22.89,24.36,8548.0476156284,0
+KAVL.US,D,20221025,000000,24.15,25.62,23.73,24.36,8411.2380918736,0
+KAVL.US,D,20221026,000000,23.94,24.8619,23.73,23.94,2907.3333321704,0
+KAVL.US,D,20221027,000000,23.73,24.78,23.73,24.57,2617.2857132388,0
+KAVL.US,D,20221028,000000,23.73,24.57,22.89,23.31,2742.7142846172,0
+KAVL.US,D,20221031,000000,23.73,24.36,23.31,23.73,4876.7142837636,0
+KAVL.US,D,20221101,000000,22.89,23.94,22.89,23.1,1914.3809516152,0
+KAVL.US,D,20221102,000000,24.36,24.36,23.1,23.94,5441.9523787756,0
+KAVL.US,D,20221103,000000,24.36,24.36,23.1,23.1,1506.2380946356,0
+KAVL.US,D,20221104,000000,23.52,24.15,23.52,23.73,2307.619046696,0
+KAVL.US,D,20221107,000000,23.52,23.6985,22.47,22.68,3107.1904749476,0
+KAVL.US,D,20221108,000000,22.68,22.8144,21.63,22.68,4193.571426894,0
+KAVL.US,D,20221109,000000,22.05,22.26,20.16,20.7249,6260.2857117816,0
+KAVL.US,D,20221110,000000,21.21,22.6779,20.7921,21.84,2162.4285705636,0
+KAVL.US,D,20221111,000000,21.63,22.26,21.21,21.63,4101.9523793116,0
+KAVL.US,D,20221114,000000,21.21,22.05,21.21,21.84,3388.0476176924,0
+KAVL.US,D,20221115,000000,22.68,23.1,22.26,22.26,6483.0476164544,0
+KAVL.US,D,20221116,000000,21,22.05,21,21.42,2553.6190465976,0
+KAVL.US,D,20221117,000000,21.63,22.4679,21.42,22.26,2457.0476180648,0
+KAVL.US,D,20221118,000000,22.26,22.4952,22.05,22.05,2055.8095229872,0
+KAVL.US,D,20221121,000000,21,22.05,21,21,2065.7619039356,0
+KAVL.US,D,20221122,000000,21.21,21.63,21,21,1587.5714279364,0
+KAVL.US,D,20221123,000000,21.42,22.26,21,21.21,4219.9523792644,0
+KAVL.US,D,20221125,000000,22.26,22.26,21.21,21.63,1089.7142852784,0
+KAVL.US,D,20221128,000000,21.42,21.8904,21.21,21.42,2280.1428562308,0
+KAVL.US,D,20221129,000000,22.05,22.05,20.58,21.63,3350.7619034216,0
+KAVL.US,D,20221130,000000,21.63,22.68,21.21,22.47,3356.8571415144,0
+KAVL.US,D,20221201,000000,21.63,22.47,21.42,21.84,2347.857141918,0
+KAVL.US,D,20221202,000000,21.84,23.1,21.63,22.575,4226.9523792616,0
+KAVL.US,D,20221205,000000,22.26,23.0601,21.42,21.63,2370.8095228612,0
+KAVL.US,D,20221206,000000,21.21,21.63,19.0617,20.6892,5345.8571407188,0
+KAVL.US,D,20221207,000000,21,22.26,20.9832,21.84,4298.8571411376,0
+KAVL.US,D,20221208,000000,21.84,23.1,21.4221,22.47,3762.9047603996,0
+KAVL.US,D,20221209,000000,21.42,22.89,21.42,21.84,3391.1428557864,0
+KAVL.US,D,20221212,000000,21,22.05,20.79,21.21,1555.4285708064,0
+KAVL.US,D,20221213,000000,21,22.05,21,21.42,2400.5714276112,0
+KAVL.US,D,20221214,000000,20.79,21.735,20.79,20.79,2610.9047608604,0
+KAVL.US,D,20221215,000000,20.79,21.84,19.152,19.152,5273.2380931288,0
+KAVL.US,D,20221216,000000,19.53,20.3679,18.7719,18.7719,5692.4761881992,0
+KAVL.US,D,20221219,000000,18.9,19.74,17.01,17.9466,4894.2380932804,0
+KAVL.US,D,20221220,000000,17.409,17.64,16.4556,16.6173,4326.9999982692,0
+KAVL.US,D,20221221,000000,16.38,16.6173,15.33,15.54,4918.2380932708,0
+KAVL.US,D,20221222,000000,16.7874,16.8,15.7521,16.695,6057.7142832912,0
+KAVL.US,D,20221223,000000,16.2819,16.9933,16.254,16.4367,2636.666665612,0
+KAVL.US,D,20221227,000000,16.4367,21.63,16.4367,18.8244,10543.85713864,0
+KAVL.US,D,20221228,000000,18.7488,21,17.85,20.58,3771.4761889676,0
+KAVL.US,D,20221229,000000,21,21,19.5174,19.95,3523.2857128764,0
+KAVL.US,D,20221230,000000,19.3515,19.53,18.2007,18.8475,2993.6190464216,0
+KAVL.US,D,20230103,000000,18.8517,20.685,17.85,18.8958,3244.4761891784,0
+KAVL.US,D,20230104,000000,19.95,19.95,17.01,19.11,1451.7619041812,0
+KAVL.US,D,20230105,000000,18.6879,19.11,16.59,18.5871,3552.619046198,0
+KAVL.US,D,20230106,000000,19.1058,19.3179,18.0768,18.0768,1579.5714279396,0
+KAVL.US,D,20230109,000000,18.1062,19.0113,18.0621,18.0957,2177.6666657956,0
+KAVL.US,D,20230110,000000,18.06,19.0869,17.85,18.5304,1599.8571422172,0
+KAVL.US,D,20230111,000000,18.3141,18.8979,17.85,18.4779,2622.61904657,0
+KAVL.US,D,20230112,000000,18.8979,18.8979,17.64,18.1524,2233.809522916,0
+KAVL.US,D,20230113,000000,17.6064,18.48,17.4342,17.8962,2234.0952372016,0
+KAVL.US,D,20230117,000000,18.9,18.9,17.535,18.9,1651.0476183872,0
+KAVL.US,D,20230118,000000,18.8979,18.9,18.27,18.8055,1213.9047614192,0
+KAVL.US,D,20230119,000000,18.9,18.9,17.9256,18.69,1519.7142851064,0
+KAVL.US,D,20230120,000000,18.606,18.9,17.955,18.9,922.0952377264,0
+KAVL.US,D,20230123,000000,18.2238,18.9,17.85,18.27,2355.5238085816,0
+KAVL.US,D,20230124,000000,17.6988,18.27,17.5917,18.2658,2085.238094404,0
+KAVL.US,D,20230125,000000,17.64,18.06,17.4111,17.8521,1765.0952373892,0
+KAVL.US,D,20230126,000000,18.06,18.06,17.22,17.3187,2567.142856116,0
+KAVL.US,D,20230127,000000,17.01,17.3943,16.59,17.22,4240.8095221132,0
+KAVL.US,D,20230130,000000,17.22,17.22,16.0167,16.2162,5352.9047597636,0
+KAVL.US,D,20230131,000000,16.2225,16.695,16.17,16.2897,2996.8095226108,0
+KAVL.US,D,20230201,000000,16.8945,16.8945,16.0797,16.38,1958.9523801688,0
+KAVL.US,D,20230202,000000,16.4934,16.7979,15.918,16.17,3928.3809508096,0
+KAVL.US,D,20230203,000000,16.695,16.8,15.96,16.0671,4355.238093496,0
+KAVL.US,D,20230206,000000,15.96,16.7118,14.2485,15.33,10521.23809103,0
+KAVL.US,D,20230207,000000,14.8701,15.3279,13.86,14.49,9249.8571391572,0
+KAVL.US,D,20230208,000000,14.91,15.1893,14.49,14.595,1591.8571422204,0
+KAVL.US,D,20230209,000000,14.406,15.3762,14.385,14.658,3654.5714271096,0
+KAVL.US,D,20230210,000000,14.91,15.12,14.2821,14.4648,1695.8571421788,0
+KAVL.US,D,20230213,000000,14.07,14.7,13.86,13.9881,3820.8095222812,0
+KAVL.US,D,20230214,000000,14.217,14.679,13.86,14.1309,1858.7142849708,0
+KAVL.US,D,20230215,000000,14.28,14.994,14.1246,14.4249,989.047618652,0
+KAVL.US,D,20230216,000000,14.6979,14.9079,14.112,14.3451,5810.1904738664,0
+KAVL.US,D,20230217,000000,14.0553,14.385,14.0553,14.2107,2210.238094354,0
+KAVL.US,D,20230221,000000,13.6689,14.6979,13.6605,13.755,3450.238093858,0
+KAVL.US,D,20230222,000000,13.4799,14.6783,13.23,13.6521,1407.1904756276,0
+KAVL.US,D,20230223,000000,14.28,14.28,13.23,13.251,2296.42857051,0
+KAVL.US,D,20230224,000000,13.23,13.6017,12.6853,13.3224,1503.7142851128,0
+KAVL.US,D,20230227,000000,13.9881,14.2758,12.9444,13.818,3794.1428556252,0
+KAVL.US,D,20230228,000000,14.28,14.28,13.23,13.5345,1624.99999935,0
+KAVL.US,D,20230301,000000,12.8877,13.5345,12.8877,13.23,1491.6190470224,0
+KAVL.US,D,20230302,000000,12.6,13.65,12.6,13.0683,1065.6190471928,0
+KAVL.US,D,20230303,000000,13.8579,13.8579,12.81,12.8709,1595.952380314,0
+KAVL.US,D,20230306,000000,13.02,13.23,12.915,13.1502,1567.4285708016,0
+KAVL.US,D,20230307,000000,14.07,14.595,13.2804,14.175,7246.7619018632,0
+KAVL.US,D,20230308,000000,14.28,14.28,13.5599,13.965,1656.3809517184,0
+KAVL.US,D,20230309,000000,15.75,17.85,15.1179,15.75,22862.90475276,0
+KAVL.US,D,20230310,000000,15.33,16.7097,14.49,15.7269,4947.142855164,0
+KAVL.US,D,20230313,000000,14.49,16.0272,14.49,15.435,2354.999999058,0
+KAVL.US,D,20230314,000000,15.12,16.4661,14.8092,15.1515,6120.1904737424,0
+KAVL.US,D,20230315,000000,15.3867,16.7076,15.33,16.7076,5825.6666643364,0
+KAVL.US,D,20230316,000000,14.91,16.9974,14.91,16.8,4404.9047601428,0
+KAVL.US,D,20230317,000000,16.338,18.27,15.12,18.27,3756.428569926,0
+KAVL.US,D,20230320,000000,17.2872,18.48,17.01,18.1818,5649.3333310736,0
+KAVL.US,D,20230321,000000,17.01,18.648,17.01,18.48,2724.1904751008,0
+KAVL.US,D,20230322,000000,18.48,18.6291,17.64,18.165,2169.6190467512,0
+KAVL.US,D,20230323,000000,18.375,18.375,15.8214,16.59,1530.7619041496,0
+KAVL.US,D,20230324,000000,15.8991,17.6379,15.8991,16.275,1056.0476186252,0
+KAVL.US,D,20230327,000000,16.17,17.3229,15.855,16.1994,861.7142853696,0
+KAVL.US,D,20230328,000000,15.96,16.38,15.582,15.645,1871.3333325848,0
+KAVL.US,D,20230329,000000,15.7521,16.0713,15.4476,15.75,1159.047618584,0
+KAVL.US,D,20230330,000000,15.12,15.33,14.91,15.0423,779.2380949264,0
+KAVL.US,D,20230331,000000,14.28,15.2166,14.28,15.1179,1665.4285707624,0
+KAVL.US,D,20230403,000000,14.9121,16.1154,14.9121,15.7185,1541.3809517644,0
+KAVL.US,D,20230404,000000,15.12,15.33,13.9461,14.28,3258.809522506,0
+KAVL.US,D,20230405,000000,13.881,14.3745,13.881,14.175,1264.3809518752,0
+KAVL.US,D,20230406,000000,14.301,14.6979,13.65,13.65,977.8095234184,0
+KAVL.US,D,20230410,000000,13.44,13.65,12.2325,12.5979,7668.8571397896,0
+KAVL.US,D,20230411,000000,12.6,13.02,12.5706,12.8125,1165.4285709624,0
+KAVL.US,D,20230412,000000,12.81,13.2342,12.7533,12.9938,380.3809522288,0
+KAVL.US,D,20230413,000000,13.3749,13.545,12.81,13.0179,507.0476188448,0
+KAVL.US,D,20230414,000000,13.6668,13.86,12.894,13.0242,1684.8571421832,0
+KAVL.US,D,20230417,000000,13.02,14.3388,12.81,14.2905,1625.5238088736,0
+KAVL.US,D,20230418,000000,13.2825,14.658,13.2825,13.44,1001.5238091232,0
+KAVL.US,D,20230419,000000,13.965,14.91,13.23,13.2321,783.2380949248,0
+KAVL.US,D,20230420,000000,12.81,13.7424,12.81,13.44,2769.4285703208,0
+KAVL.US,D,20230421,000000,12.8184,13.65,12.6,12.705,1163.3809519156,0
+KAVL.US,D,20230424,000000,12.6,13.23,12.264,12.5937,4938.7142837388,0
+KAVL.US,D,20230425,000000,12.4929,12.705,12.285,12.537,887.857142502,0
+KAVL.US,D,20230426,000000,12.39,12.4908,11.76,11.76,1595.8571422188,0
+KAVL.US,D,20230427,000000,12.1275,12.768,11.5521,12.1527,561.0952378708,0
+KAVL.US,D,20230428,000000,12.033,12.81,12.033,12.6105,610.2857140416,0
+KAVL.US,D,20230501,000000,12.285,12.7659,11.76,11.9721,1196.1428566644,0
+KAVL.US,D,20230502,000000,12.5559,12.6,11.97,12.1506,1023.095237686,0
+KAVL.US,D,20230503,000000,12.495,12.558,12.1065,12.2766,529.9047616928,0
+KAVL.US,D,20230504,000000,12.39,12.558,11.9721,12.18,506.3809521784,0
+KAVL.US,D,20230505,000000,12.18,12.4341,11.97,11.9721,313.333333208,0
+KAVL.US,D,20230508,000000,11.97,12.4152,11.97,12.0792,649.2380949784,0
+KAVL.US,D,20230509,000000,12.18,12.348,11.6445,12.0414,1198.7619042824,0
+KAVL.US,D,20230510,000000,11.9994,12.3438,11.76,11.76,714.2380949524,0
+KAVL.US,D,20230511,000000,11.76,11.97,11.55,11.7201,724.4761901864,0
+KAVL.US,D,20230512,000000,11.55,11.9543,11.55,11.7243,513.9047616992,0
+KAVL.US,D,20230515,000000,11.55,11.97,11.55,11.76,1285.7619042476,0
+KAVL.US,D,20230516,000000,11.55,13.0431,11.55,12.5958,1600.1428565028,0
+KAVL.US,D,20230517,000000,11.9469,12.2934,11.844,11.9931,476.1428569524,0
+KAVL.US,D,20230518,000000,11.5605,12.1758,11.5605,11.9112,372.4761903272,0
+KAVL.US,D,20230519,000000,11.8965,12.5643,11.6004,12.2577,485.3809521868,0
+KAVL.US,D,20230522,000000,12.39,12.5139,11.97,12.39,628.809523558,0
+KAVL.US,D,20230523,000000,11.7894,12.6,11.004,11.0229,1623.2380945888,0
+KAVL.US,D,20230524,000000,11.5731,11.76,11.2798,11.7537,1138.809523354,0
+KAVL.US,D,20230525,000000,11.6739,12.5475,11.55,12.39,526.666666456,0
+KAVL.US,D,20230526,000000,12.579,12.705,11.97,12.5958,784.285713972,0
+KAVL.US,D,20230530,000000,12.4173,12.6,11.55,11.7579,824.2380949084,0
+KAVL.US,D,20230531,000000,14.07,14.28,11.7621,11.7621,9599.7142818744,0
+KAVL.US,D,20230601,000000,12.453,13.65,11.655,13.2447,2896.7142845556,0
+KAVL.US,D,20230602,000000,13.44,13.86,13.02,13.86,2576.428570398,0
+KAVL.US,D,20230605,000000,13.65,15.2523,13.02,14.7,7767.3333302264,0
+KAVL.US,D,20230606,000000,14.07,14.7,14.07,14.07,914.0952377296,0
+KAVL.US,D,20230607,000000,12.3942,13.8558,12.3942,13.7991,2133.9047610512,0
+KAVL.US,D,20230608,000000,13.65,13.65,12.39,12.768,955.1904758084,0
+KAVL.US,D,20230609,000000,13.02,14.3283,12.894,13.86,5179.0952360236,0
+KAVL.US,D,20230612,000000,14.28,14.28,13.335,13.86,1685.476189802,0
+KAVL.US,D,20230613,000000,14.07,14.07,13.125,13.5408,2895.0952369372,0
+KAVL.US,D,20230614,000000,13.923,16.7979,13.86,15.2145,20653.142848882,0
+KAVL.US,D,20230615,000000,15.309,15.834,14.07,15.834,5164.047616982,0
+KAVL.US,D,20230616,000000,16.17,16.3779,15.4644,16.17,1741.66666597,0
+KAVL.US,D,20230620,000000,15.75,16.5879,15.435,15.54,1303.2380947168,0
+KAVL.US,D,20230621,000000,16.317,16.485,15.96,16.38,1053.5238091024,0
+KAVL.US,D,20230622,000000,16.59,17.8122,15.771,17.5294,3946.6190460404,0
+KAVL.US,D,20230623,000000,18.06,19.5258,17.8521,19.11,4729.4285695368,0
+KAVL.US,D,20230626,000000,19.5825,20.2692,17.01,18.27,2351.8095228688,0
+KAVL.US,D,20230627,000000,18.9,19.2959,16.8,17.661,3508.2380938348,0
+KAVL.US,D,20230628,000000,18.48,18.48,16.107,16.3422,1845.3809516428,0
+KAVL.US,D,20230629,000000,17.43,17.8563,16.59,17.2179,4792.2857123688,0
+KAVL.US,D,20230630,000000,17.43,18.06,15.456,16.4892,5269.3809502732,0
+KAVL.US,D,20230703,000000,16.38,17.5098,16.38,17.1129,458.1904760072,0
+KAVL.US,D,20230705,000000,16.8,16.968,16.485,16.779,385.9047617504,0
+KAVL.US,D,20230706,000000,17.64,17.8479,16.59,17.01,950.1428567628,0
+KAVL.US,D,20230707,000000,17.01,17.01,15.8193,16.5585,761.9999996952,0
+KAVL.US,D,20230710,000000,16.17,17.01,16.17,16.4094,354.2380950964,0
+KAVL.US,D,20230711,000000,16.1742,16.38,14.1183,16.1889,2278.333332422,0
+KAVL.US,D,20230712,000000,15.771,16.9176,15.771,16.17,465.2857140996,0
+KAVL.US,D,20230713,000000,16.38,16.758,15.96,16.1574,3111.7619035172,0
+KAVL.US,D,20230714,000000,16.17,16.3485,15.75,16.0566,1167.5238090568,0
+KAVL.US,D,20230717,000000,15.75,15.75,15.267,15.666,881.2380948856,0
+KAVL.US,D,20230718,000000,15.54,16.0755,15.33,16.044,1287.5714280564,0
+KAVL.US,D,20230719,000000,15.477,15.561,15.12,15.12,524.9523807424,0
+KAVL.US,D,20230720,000000,14.8176,15.12,14.07,14.6139,1770.8095231012,0
+KAVL.US,D,20230721,000000,14.49,14.7,13.65,14.28,1892.380951624,0
+KAVL.US,D,20230724,000000,13.65,14.4942,13.65,14.4942,807.7619044388,0
+KAVL.US,D,20230725,000000,14.7,14.7,13.65,13.86,575.3333331032,0
+KAVL.US,D,20230726,000000,13.65,13.86,13.4127,13.4127,1449.047618468,0
+KAVL.US,D,20230727,000000,14.07,14.4879,13.02,13.02,644.9523806944,0
+KAVL.US,D,20230728,000000,13.23,13.4379,12.6378,13.02,1080.3333329012,0
+KAVL.US,D,20230731,000000,12.999,13.2741,12.6,12.81,1223.3809518916,0
+KAVL.US,D,20230801,000000,13.02,13.44,12.18,12.411,3628.7142842628,0
+KAVL.US,D,20230802,000000,12.558,12.6,11.76,12.537,4186.666664992,0
+KAVL.US,D,20230803,000000,12.6,13.167,11.2833,11.55,3200.476189196,0
+KAVL.US,D,20230804,000000,11.802,12.5391,11.067,11.844,3502.857141456,0
+KAVL.US,D,20230807,000000,11.655,11.7495,10.8633,11.151,2403.2857133244,0
+KAVL.US,D,20230808,000000,10.941,11.7789,10.5,10.773,8312.4285681036,0
+KAVL.US,D,20230809,000000,10.962,11.3127,9.9267,9.9267,12236.857137962,0
+KAVL.US,D,20230810,000000,10.7142,10.9704,9.13498,10.08,15542.476184259,0
+KAVL.US,D,20230811,000000,11.13,11.8545,9.66,11.55,9503.8571390556,0
+KAVL.US,D,20230814,000000,11.6403,12.6,9.9981,10.101,8141.9999967432,0
+KAVL.US,D,20230815,000000,10.29,10.815,10.29,10.71,707.9999997168,0
+KAVL.US,D,20230816,000000,10.5,10.815,9.2967,9.4857,3648.9999985404,0
+KAVL.US,D,20230817,000000,9.639,10.0779,9.45,9.9246,8683.1428536696,0
+KAVL.US,D,20230818,000000,10.5,10.7079,9.8721,10.0716,8795.7619012436,0
+KAVL.US,D,20230821,000000,10.437,10.437,9.45,9.534,5301.8095216888,0
+KAVL.US,D,20230822,000000,9.639,10.0569,9.0384,9.24,3655.3809509188,0
+KAVL.US,D,20230823,000000,10.0233,14.2758,9.765,12.5181,44573.714267885,0
+KAVL.US,D,20230824,000000,13.2321,13.65,11.592,13.3371,29474.285702496,0
+KAVL.US,D,20230825,000000,12.6,13.2279,10.5,11.34,14129.619041967,0
+KAVL.US,D,20230828,000000,12.6,14.6433,9.8679,13.0179,31432.809511236,0
+KAVL.US,D,20230829,000000,14.28,14.7,11.8335,13.671,17767.047611941,0
+KAVL.US,D,20230830,000000,14.154,14.154,12.495,13.44,7766.4761873696,0
+KAVL.US,D,20230831,000000,13.44,13.44,12.6,13.188,5742.9999977028,0
+KAVL.US,D,20230901,000000,13.23,13.7342,13.02,13.02,3685.1428556688,0
+KAVL.US,D,20230905,000000,13.02,13.419,12.6042,12.9675,9639.0952342396,0
+KAVL.US,D,20230906,000000,13.44,13.44,11.76,12.2997,6860.2857115416,0
+KAVL.US,D,20230907,000000,12.81,12.81,10.7121,11.9679,7866.9999968532,0
+KAVL.US,D,20230908,000000,11.6088,12.18,11.13,11.5479,3993.3809507836,0
+KAVL.US,D,20230911,000000,12.075,12.075,11.13,11.214,4201.666664986,0
+KAVL.US,D,20230912,000000,11.655,13.23,11.5028,12.39,6764.999997294,0
+KAVL.US,D,20230913,000000,13.23,13.23,10.71,11.445,9714.6190437332,0
+KAVL.US,D,20230914,000000,12.39,13.23,11.34,12.4845,20827.142848812,0
+KAVL.US,D,20230915,000000,11.97,12.18,11.34,11.7999,10266.333329227,0
+KAVL.US,D,20230918,000000,12.243,12.243,11.1552,11.256,6523.7619021524,0
+KAVL.US,D,20230919,000000,11.5017,12.39,11.13,11.235,7251.19047329,0
+KAVL.US,D,20230920,000000,10.9536,11.7579,10.08,10.4475,14005.619042017,0
+KAVL.US,D,20230921,000000,13.0221,13.0221,10.584,11.256,35461.90474772,0
+KAVL.US,D,20230922,000000,10.9179,11.3652,9.261,10.332,13017.142851936,0
+KAVL.US,D,20230925,000000,10.08,10.08,8.82,9.051,7717.4285683416,0
+KAVL.US,D,20230926,000000,9.135,9.66,8.7843,9.66,4677.5238076528,0
+KAVL.US,D,20230927,000000,9.2757,9.765,9.24,9.66,2732.2857131928,0
+KAVL.US,D,20230928,000000,9.8385,9.8385,9.0573,9.45,4591.0952362588,0
+KAVL.US,D,20230929,000000,9.0804,9.5487,8.4021,8.862,8551.428568008,0
+KAVL.US,D,20231002,000000,8.6793,8.6793,8.1921,8.3979,2895.0952369372,0
+KAVL.US,D,20231003,000000,8.19,8.7822,8.0829,8.232,3274.2380939284,0
+KAVL.US,D,20231004,000000,8.5722,8.778,8.0829,8.7129,1182.1904757176,0
+KAVL.US,D,20231005,000000,8.61,8.6121,7.875,7.875,1865.2857135396,0
+KAVL.US,D,20231006,000000,7.98,8.379,7.728,7.728,3821.2857127572,0
+KAVL.US,D,20231009,000000,7.98,8.379,7.56,7.98,3683.4761890028,0
+KAVL.US,D,20231010,000000,8.7276,8.7276,6.09,7.4025,102675.76186369,0
+KAVL.US,D,20231011,000000,7.6461,7.6461,6.3,6.8397,13225.761899472,0
+KAVL.US,D,20231012,000000,6.741,9.45,6.6906,9.45,97089.47615164,0
+KAVL.US,D,20231013,000000,7.875,8.5029,7.3437,7.3899,7057.6666638436,0
+KAVL.US,D,20231016,000000,7.3731,8.799,6.6885,8.5869,13355.619042277,0
+KAVL.US,D,20231017,000000,8.19,8.5869,7.9758,7.9758,7453.9047589232,0
+KAVL.US,D,20231018,000000,7.9758,7.9989,7.4613,7.9548,2550.714284694,0
+KAVL.US,D,20231019,000000,7.6398,7.9569,7.6398,7.791,769.1428568352,0
+KAVL.US,D,20231020,000000,7.98,7.98,7.5957,7.9212,1177.0952376244,0
+KAVL.US,D,20231023,000000,7.3668,7.938,7.3668,7.6461,2076.6190467884,0
+KAVL.US,D,20231024,000000,7.4319,7.938,7.35,7.3584,2513.6666656612,0
+KAVL.US,D,20231025,000000,7.014,7.77,7.014,7.56,845.3333329952,0
+KAVL.US,D,20231026,000000,7.2093,7.455,6.741,6.993,2885.0952369412,0
+KAVL.US,D,20231027,000000,7.392,7.77,6.93,6.93,2776.3333322228,0
+KAVL.US,D,20231030,000000,7.2765,7.39202,6.342,6.342,3120.1428558948,0
+KAVL.US,D,20231031,000000,6.342,7.14,6.342,6.5499,2749.047617948,0
+KAVL.US,D,20231101,000000,6.93,7.077,5.9136,5.9472,3768.333331826,0
+KAVL.US,D,20231102,000000,5.8506,6.51,5.8191,5.88002,3369.9523796044,0
+KAVL.US,D,20231103,000000,6.09,6.51,6.09,6.3084,1900.0476182876,0
+KAVL.US,D,20231106,000000,6.3,6.51,6.09,6.09,1199.6190471392,0
+KAVL.US,D,20231107,000000,6.1131,6.8208,6.1131,6.132,4624.3333314836,0
+KAVL.US,D,20231108,000000,6.3,6.72,6.3,6.3,1787.619046904,0
+KAVL.US,D,20231109,000000,6.3,6.40607,5.25,5.25,8384.6190442652,0
+KAVL.US,D,20231110,000000,5.5125,5.88,4.41,4.6494,5767.0952357884,0
+KAVL.US,D,20231113,000000,5.1912,6.09,4.536,4.62,11725.047614358,0
+KAVL.US,D,20231114,000000,4.83,5.25,3.843,4.2,11977.238090447,0
+KAVL.US,D,20231115,000000,4.305,5.019,3.8871,4.0047,9834.9047579708,0
+KAVL.US,D,20231116,000000,4.032,4.3029,3.633,3.78,10526.952376742,0
+KAVL.US,D,20231117,000000,3.7821,4.5948,3.7821,4.2,16075.142850713,0
+KAVL.US,D,20231120,000000,4.137,5.0379,4.137,4.62,12545.095233077,0
+KAVL.US,D,20231121,000000,4.83,5.0946,4.431,4.746,16302.238088717,0
+KAVL.US,D,20231122,000000,4.6032,4.9875,4.4331,4.6326,1892.8571421,0
+KAVL.US,D,20231124,000000,4.93479,4.935,4.4121,4.7796,2265.0476181416,0
+KAVL.US,D,20231127,000000,5.04,5.0421,4.662,4.725,4075.3333317032,0
+KAVL.US,D,20231128,000000,4.83,4.998,4.62,4.725,4022.5238079148,0
+KAVL.US,D,20231129,000000,4.62,6.594,4.62,5.796,54637.190454336,0
+KAVL.US,D,20231130,000000,5.88,6.195,4.725,4.83,15298.142851024,0
+KAVL.US,D,20231201,000000,4.851,5.397,4.851,5.2773,7595.3809493428,0
+KAVL.US,D,20231204,000000,5.46,5.565,4.683,5.3949,12487.142852148,0
+KAVL.US,D,20231205,000000,5.2227,5.8464,5.2227,5.8338,3560.0952366712,0
+KAVL.US,D,20231206,000000,6.3,6.5688,5.355,5.7645,49908.904741941,0
+KAVL.US,D,20231207,000000,6.72,7.371,5.67,6.741,404522.95221914,0
+KAVL.US,D,20231208,000000,6.72,6.72,4.8321,5.019,79165.666635,0
+KAVL.US,D,20231211,000000,5.04,5.4726,4.41,5.145,64094.476164838,0
+KAVL.US,D,20231212,000000,4.9413,5.0022,3.78,3.8829,278470.80941242,0
+KAVL.US,D,20231213,000000,3.927,4.305,3.5826,4.1475,37263.619032714,0
+KAVL.US,D,20231214,000000,4.242,4.3995,3.7275,3.885,43801.428553908,0
+KAVL.US,D,20231215,000000,3.7275,4.0698,3.717,3.717,21421.571420003,0
+KAVL.US,D,20231218,000000,3.57,3.9375,3.1731,3.36,30168.571416504,0
+KAVL.US,D,20231219,000000,3.2025,3.3621,3.15,3.339,21280.571420059,0
+KAVL.US,D,20231220,000000,3.339,3.717,3.339,3.528,20295.333325215,0
+KAVL.US,D,20231221,000000,3.78,4.0068,3.6813,3.80732,16957.047612265,0
+KAVL.US,D,20231222,000000,3.99,3.99,3.56582,3.7821,11627.095233444,0
+KAVL.US,D,20231226,000000,3.78,4.1748,3.78,3.9711,13424.333327964,0
+KAVL.US,D,20231227,000000,3.8976,3.9711,3.6036,3.7149,6175.6666641964,0
+KAVL.US,D,20231228,000000,3.78,4.263,3.7275,4.053,15039.571422556,0
+KAVL.US,D,20231229,000000,4.284,4.62,4.2,4.221,18541.142849726,0
+KAVL.US,D,20240102,000000,5.0421,5.0421,4.2987,4.5612,9931.2380912656,0
+KAVL.US,D,20240103,000000,3.99,4.6158,3.99,4.5465,6575.6190449888,0
+KAVL.US,D,20240104,000000,4.4625,4.5423,4.4625,4.5066,5544.6190454012,0
+KAVL.US,D,20240105,000000,4.5759,4.83,4.5276,4.5339,6852.6666639256,0
+KAVL.US,D,20240108,000000,4.4121,4.725,4.1307,4.21313,5971.0952357068,0
+KAVL.US,D,20240109,000000,4.19998,4.2,4.0992,4.2,3678.1428556716,0
+KAVL.US,D,20240110,000000,4.2,4.4079,4.0971,4.2,2231.8571419644,0
+KAVL.US,D,20240111,000000,4.3428,4.3449,4.0005,4.0425,4083.6666650332,0
+KAVL.US,D,20240112,000000,3.99,4.3176,3.99,4.0635,2723.80952272,0
+KAVL.US,D,20240116,000000,4.095,4.515,3.885,3.9375,5601.8095215688,0
+KAVL.US,D,20240117,000000,3.885,4.1475,3.78,4.137,4636.666664812,0
+KAVL.US,D,20240118,000000,3.78,4.5129,3.78,3.843,4906.190474228,0
+KAVL.US,D,20240119,000000,3.88922,3.948,3.7821,3.9354,862.5714282264,0
+KAVL.US,D,20240122,000000,3.78,3.885,2.9547,3.024,34153.714272053,0
+KAVL.US,D,20240123,000000,2.94,2.9715,2.52,2.8371,32448.238082259,0
+KAVL.US,D,20240124,000000,2.8791,3.213,2.709,3.171,37960.190461006,0
+KAVL.US,D,20240125,000000,3.05,3.05,2.5,2.67,103704,0
+KAVL.US,D,20240126,000000,2.8,2.9999,2.6,2.63,76647,0
+KAVL.US,D,20240129,000000,2.55,2.9,2.3001,2.809,72040,0
+KAVL.US,D,20240130,000000,2.56,3.395,2.55,3.27,126933,0
+KAVL.US,D,20240131,000000,3.0589,3.64,3.0501,3.1042,124455,0
+KAVL.US,D,20240201,000000,2.98,3.24,2.82,3.02,53939,0
+KAVL.US,D,20240202,000000,2.86,2.95,2.775,2.775,12598,0
+KAVL.US,D,20240205,000000,2.61,2.8999,2.55,2.68,72337,0
+KAVL.US,D,20240206,000000,2.65,2.91,2.5,2.5301,36873,0
+KAVL.US,D,20240207,000000,2.53,2.8501,2.53,2.73,83018,0
+KAVL.US,D,20240208,000000,2.69,2.88,2.615,2.7,29092,0
+KAVL.US,D,20240209,000000,2.75,2.9799,2.56,2.74,104635,0
+KAVL.US,D,20240212,000000,2.67,2.9285,2.6,2.72,83079,0
+KAVL.US,D,20240213,000000,2.67,2.932,2.67,2.79,34239,0
+KAVL.US,D,20240214,000000,2.72,2.9542,2.6,2.67,20647,0
+KAVL.US,D,20240215,000000,2.68,2.7486,2.5077,2.61,21253,0
+KAVL.US,D,20240216,000000,2.51,2.51,2.34,2.415,24933,0
+KAVL.US,D,20240220,000000,2.38,2.38,2.12,2.29,71859,0
+KAVL.US,D,20240221,000000,2.12,2.2999,2.12,2.1849,9171,0
+KAVL.US,D,20240222,000000,2.25,2.25,2.15,2.21,11025,0
+KAVL.US,D,20240223,000000,2.09,2.4,2.07,2.1,48435,0
+KAVL.US,D,20240226,000000,2.05,2.2079,1.82,1.97,41129,0
+KAVL.US,D,20240227,000000,1.91,1.9462,1.8436,1.85,12394,0
+KAVL.US,D,20240228,000000,1.9,1.9,1.7214,1.85,32888,0
+KAVL.US,D,20240229,000000,1.8059,1.9,1.685,1.89,61416,0
+KAVL.US,D,20240301,000000,1.84,2.1487,1.76,2.04,45541,0
+KAVL.US,D,20240304,000000,1.99,2.075,1.9283,1.98,9610,0
+KAVL.US,D,20240305,000000,1.95,2.01,1.86,1.86,6232,0
+KAVL.US,D,20240306,000000,1.85,1.965,1.85,1.95,8535,0
+KAVL.US,D,20240307,000000,1.91,2.34,1.91,2.2499,60814,0
+KAVL.US,D,20240308,000000,2.22,2.22,2.045,2.15,15020,0
+KAVL.US,D,20240311,000000,2.15,2.15,2.05,2.13,2228,0
+KAVL.US,D,20240312,000000,2.08,2.1199,2.04,2.05,7584,0
+KAVL.US,D,20240313,000000,2.15,2.45,1.9976,2.15,116278,0
+KAVL.US,D,20240314,000000,2.14,2.2,2.05,2.1,14672,0
+KAVL.US,D,20240315,000000,2.1,2.35,2.04,2.05,38954,0
+KAVL.US,D,20240318,000000,2.1661,2.1661,1.65,1.7,67161,0
+KAVL.US,D,20240319,000000,1.65,1.68,1.41,1.5,50576,0
+KAVL.US,D,20240320,000000,1.58,1.58,1.1105,1.33,72733,0
+KAVL.US,D,20240321,000000,2.23,3.89,2.22,2.91,97516098,0
+KAVL.US,D,20240322,000000,2.81,3.04,2.45,2.94,1617448,0
+KAVL.US,D,20240325,000000,2.83,3.05,2.6,2.98,501378,0
+KAVL.US,D,20240326,000000,3.1,3.3699,2.64,3.25,1186844,0
+KAVL.US,D,20240327,000000,2.83,3.1099,2.68,2.81,332901,0
+KAVL.US,D,20240328,000000,2.78,3.09,2.75,2.9,167673,0
+KAVL.US,D,20240401,000000,2.96,3.49,2.73,3.02,373778,0
+KAVL.US,D,20240402,000000,2.89,3.26,2.8,3.16,147035,0
+KAVL.US,D,20240403,000000,3.26,3.7361,3,3.38,359663,0
+KAVL.US,D,20240404,000000,3.35,3.5,2.65,2.78,194221,0
+KAVL.US,D,20240405,000000,2.7,2.99,2.6601,2.71,76125,0
+KAVL.US,D,20240408,000000,2.64,2.7499,2.55,2.61,70069,0
+KAVL.US,D,20240409,000000,2.57,2.7,2.314,2.48,65761,0
+KAVL.US,D,20240410,000000,2.41,2.7,2.39,2.65,126732,0
+KAVL.US,D,20240411,000000,2.83,3.06,2.52,2.95,368593,0
+KAVL.US,D,20240412,000000,3.17,3.17,2.45,2.67,158090,0
+KAVL.US,D,20240415,000000,2.77,9.69,2.652,6.3,44340994,0
+KAVL.US,D,20240416,000000,5.78,6.14,4.1206,4.26,2170082,0
+KAVL.US,D,20240417,000000,4.18,4.65,3.25,3.4,750597,0
+KAVL.US,D,20240418,000000,3.4,3.8,3.21,3.46,347803,0
+KAVL.US,D,20240419,000000,3.8,4.38,3.45,3.72,711807,0
+KAVL.US,D,20240422,000000,3.52,3.8798,3.35,3.46,270973,0
+KAVL.US,D,20240423,000000,3.46,3.9299,3.4078,3.64,276500,0
+KAVL.US,D,20240424,000000,3.56,3.7788,3.4401,3.5,224268,0
+KAVL.US,D,20240425,000000,3.45,3.75,3.4001,3.58,169117,0
+KAVL.US,D,20240426,000000,3.58,4.12,3.47,4.04,186197,0
+KAVL.US,D,20240429,000000,3.96,4.198,3.64,3.7,137189,0
+KAVL.US,D,20240430,000000,3.56,4.64,3.55,4.45,947550,0
+KAVL.US,D,20240501,000000,3.95,5.21,3.71,4.62,513516,0
+KAVL.US,D,20240502,000000,4.17,5.035,4.17,4.77,128412,0
+KAVL.US,D,20240503,000000,4.77,4.93,4.61,4.74,43684,0
+KAVL.US,D,20240506,000000,4.72,4.72,4.0501,4.1,124863,0
+KAVL.US,D,20240507,000000,4,4.2048,3.7538,3.76,84915,0
+KAVL.US,D,20240508,000000,3.69,3.751,3.5118,3.54,21528,0
+KAVL.US,D,20240509,000000,3.58,3.78,3.5601,3.73,31769,0
+KAVL.US,D,20240510,000000,3.69,3.85,3.62,3.72,13111,0
+KAVL.US,D,20240513,000000,3.72,3.8,3.5286,3.61,16507,0
+KAVL.US,D,20240514,000000,3.56,3.5879,3.1501,3.26,45307,0
+KAVL.US,D,20240515,000000,3.17,3.28,3.08,3.21,27002,0
+KAVL.US,D,20240516,000000,3.21,3.402,3.0001,3.15,52983,0
+KAVL.US,D,20240517,000000,3.15,3.2814,2.8423,3.12,80978,0
+KAVL.US,D,20240520,000000,3.06,3.16,2.4,2.41,101330,0
+KAVL.US,D,20240521,000000,2.39,2.4899,2.31,2.335,35357,0
+KAVL.US,D,20240522,000000,2.24,2.3,1.88,1.96,134662,0
+KAVL.US,D,20240523,000000,1.88,2.0109,1.7,1.78,66257,0
+KAVL.US,D,20240524,000000,1.71,1.8447,1.71,1.73,52157,0
+KAVL.US,D,20240528,000000,1.67,1.75,1.58,1.66,88068,0
+KAVL.US,D,20240529,000000,1.68,1.69,1.56,1.58,71463,0
+KAVL.US,D,20240530,000000,1.52,1.5739,1.23,1.25,205941,0
+KAVL.US,D,20240531,000000,1.37,1.45,1.03,1.23,200612,0
+KAVL.US,D,20240603,000000,1.14,1.53,1.14,1.48,157671,0
+KAVL.US,D,20240604,000000,1.48,1.49,1.38,1.39,54724,0
+KAVL.US,D,20240605,000000,1.3939,1.75,1.3939,1.72,155365,0
+KAVL.US,D,20240606,000000,1.76,2.19,1.59,1.66,140316,0
+KAVL.US,D,20240607,000000,1.8,1.8,1.54,1.59,57746,0
+KAVL.US,D,20240610,000000,1.61,1.67,1.57,1.6,41827,0
+KAVL.US,D,20240611,000000,1.62,1.62,1.42,1.48,60163,0
+KAVL.US,D,20240612,000000,1.47,3.1,1.4501,1.98,5881182,0
+KAVL.US,D,20240613,000000,1.99,2.0195,1.2931,1.36,644492,0
+KAVL.US,D,20240614,000000,4.16,8.37,3.5,5.96,70986932,0
+KAVL.US,D,20240617,000000,3.98,4.78,3.8,4.18,4171224,0
+KAVL.US,D,20240618,000000,4.19,4.5,2.8,4.5,1226477,0
+KAVL.US,D,20240620,000000,3.31,3.7,2.69,2.87,1308122,0
+KAVL.US,D,20240621,000000,1.375,1.6699,1.18,1.25,4922098,0
+KAVL.US,D,20240624,000000,1.3,1.32,1.18,1.21,1698371,0
+KAVL.US,D,20240625,000000,1.44,1.55,1.25,1.34,12629556,0
+KAVL.US,D,20240626,000000,1.4,1.75,1.32,1.53,7605784,0
+KAVL.US,D,20240627,000000,1.42,1.69,1.4,1.6,3635075,0
+KAVL.US,D,20240628,000000,1.58,1.74,1.454,1.525,2262086,0
+KAVL.US,D,20240701,000000,1.53,1.55,1.42,1.5,1222456,0
+KAVL.US,D,20240702,000000,1.4,1.48,1.32,1.38,1066234,0
+KAVL.US,D,20240703,000000,1.42,1.44,1.3,1.35,1114337,0
+KAVL.US,D,20240705,000000,1.31,1.33,1.25,1.26,864314,0
+KAVL.US,D,20240708,000000,1.28,1.3,1.21,1.28,612022,0
+KAVL.US,D,20240709,000000,1.29,1.37,1.23,1.3,750546,0
+KAVL.US,D,20240710,000000,1.27,1.52,1.22,1.48,3719858,0
+KAVL.US,D,20240711,000000,1.42,1.49,1.29,1.37,1602239,0
+KAVL.US,D,20240712,000000,1.34,1.3495,1.26,1.32,700488,0
+KAVL.US,D,20240715,000000,1.33,1.4,1.3,1.32,634627,0
+KAVL.US,D,20240716,000000,1.32,1.3303,1.28,1.31,527624,0
+KAVL.US,D,20240717,000000,1.31,1.31,1.24,1.26,610817,0
+KAVL.US,D,20240718,000000,1.27,1.29,1.22,1.23,414658,0
+KAVL.US,D,20240719,000000,1.2,1.22,1.125,1.15,679159,0
+KAVL.US,D,20240722,000000,1.16,1.17,1.1,1.11,449324,0
+KAVL.US,D,20240723,000000,1.13,1.1999,1.11,1.15,356986,0
+KAVL.US,D,20240724,000000,1.11,1.1485,1.1,1.11,334597,0
+KAVL.US,D,20240725,000000,1.12,1.14,1.06,1.11,362629,0
+KAVL.US,D,20240726,000000,1.14,1.1602,1.09,1.13,266119,0
+KAVL.US,D,20240729,000000,1.15,1.15,1.0702,1.1,207676,0
+KAVL.US,D,20240730,000000,1.11,1.12,1.06,1.08,300125,0
+KAVL.US,D,20240731,000000,1.09,1.11,0.92,0.956,719316,0
+KAVL.US,D,20240801,000000,0.97,0.9782,0.8354,0.85,509397,0
+KAVL.US,D,20240802,000000,0.7654,0.85,0.72,0.84,244878,0
+KAVL.US,D,20240805,000000,0.7594,0.835899,0.7,0.7542,216135,0
+KAVL.US,D,20240806,000000,0.7921,0.7921,0.735,0.7394,89941,0
+KAVL.US,D,20240807,000000,0.7569,0.75999,0.7,0.7073,164891,0
+KAVL.US,D,20240808,000000,0.715,0.729951,0.6072,0.6192,288727,0
+KAVL.US,D,20240809,000000,0.63,0.88,0.62,0.7611,352922,0
+KAVL.US,D,20240812,000000,0.8,0.8049,0.72,0.779,184864,0
+KAVL.US,D,20240813,000000,0.7619,0.782349,0.7201,0.7326,107496,0
+KAVL.US,D,20240814,000000,0.74,0.83,0.7266,0.8,249567,0
+KAVL.US,D,20240815,000000,0.791,0.81,0.75,0.7966,75642,0
+KAVL.US,D,20240816,000000,0.78,0.79,0.7,0.76,150443,0
+KAVL.US,D,20240819,000000,0.7596,0.76,0.72,0.727,86788,0
+KAVL.US,D,20240820,000000,0.7355,0.7499,0.7002,0.7198,74898,0
+KAVL.US,D,20240821,000000,0.72,0.77,0.7,0.732099,145636,0
+KAVL.US,D,20240822,000000,0.753955,0.753955,0.7018,0.736,83787,0
+KAVL.US,D,20240823,000000,0.749999,0.749999,0.71,0.7201,126084,0
+KAVL.US,D,20240826,000000,0.74,0.75,0.71,0.7282,142755,0
+KAVL.US,D,20240827,000000,0.747,0.747,0.67,0.6813,67060,0
+KAVL.US,D,20240828,000000,0.69,0.7004,0.6425,0.6517,112850,0
+KAVL.US,D,20240829,000000,0.65,0.739999,0.65,0.72001,247071,0
+KAVL.US,D,20240830,000000,0.72,0.7499,0.6605,0.665,133380,0
+KAVL.US,D,20240903,000000,0.6525,0.66,0.62,0.6275,141924,0
+KAVL.US,D,20240904,000000,0.638,0.64,0.61,0.615,63556,0
+KAVL.US,D,20240905,000000,0.618,0.677,0.6122,0.6302,111247,0
+KAVL.US,D,20240906,000000,0.64,0.64,0.58,0.592449,142444,0
+KAVL.US,D,20240909,000000,0.609,0.6249,0.5924,0.6174,31455,0
+KAVL.US,D,20240910,000000,0.6175,0.6449,0.5751,0.6141,75821,0
+KAVL.US,D,20240911,000000,0.61,0.76,0.601,0.75,198278,0
+KAVL.US,D,20240912,000000,0.74,0.74,0.69,0.711,78984,0
+KAVL.US,D,20240913,000000,0.71,0.7314,0.6793,0.6896,66981,0
+KAVL.US,D,20240916,000000,0.6987,0.711499,0.657,0.6932,51690,0
+KAVL.US,D,20240917,000000,0.711,0.72,0.68,0.693,38767,0
+KAVL.US,D,20240918,000000,0.6888,0.704,0.6603,0.6603,54818,0
+KAVL.US,D,20240919,000000,0.7,0.7,0.639,0.665,72548,0
+KAVL.US,D,20240920,000000,0.6475,0.68,0.579,0.579,139138,0
+KAVL.US,D,20240923,000000,1.48,1.95,1.22,1.35,182461003,0
+KAVL.US,D,20240924,000000,1.32,1.34,1.1,1.17,6555298,0
+KAVL.US,D,20240925,000000,1.14,1.25,0.97,1.1,2347582,0
+KAVL.US,D,20240926,000000,1.04,1.19,0.8895,1.09,1536975,0
+KAVL.US,D,20240927,000000,1.14,1.2106,1.0501,1.15,528519,0
+KAVL.US,D,20240930,000000,1.14,1.18,1.09,1.12,472806,0
+KAVL.US,D,20241001,000000,1.12,1.13,0.98,1.03,386212,0
+KAVL.US,D,20241002,000000,1.06,1.07,0.96,0.997,246915,0
+KAVL.US,D,20241003,000000,1.03,1.11,0.997,1.11,237455,0
+KAVL.US,D,20241004,000000,1.1,1.11,1.05,1.05,231163,0
+KAVL.US,D,20241007,000000,1.06,1.1,1.01,1.03,115067,0
+KAVL.US,D,20241008,000000,1.03,1.03,1,1,154868,0
+KAVL.US,D,20241009,000000,1,1.04,0.92,0.9225,260997,0
+KAVL.US,D,20241010,000000,0.9425,0.9447,0.9,0.9209,102215,0
+KAVL.US,D,20241011,000000,0.905,0.92,0.8404,0.8599,317904,0
+KAVL.US,D,20241014,000000,0.8473,0.9,0.82,0.8962,206540,0
+KAVL.US,D,20241015,000000,0.8693,0.92,0.8108,0.8301,183440,0
+KAVL.US,D,20241016,000000,0.8302,0.8302,0.8003,0.8221,161586,0
+KAVL.US,D,20241017,000000,0.835,0.928,0.835,0.855,258651,0
+KAVL.US,D,20241018,000000,0.8003,0.917161,0.8003,0.8999,208176,0
+KAVL.US,D,20241021,000000,0.919,0.92,0.861,0.9081,205882,0
+KAVL.US,D,20241022,000000,0.8909,0.9387,0.8753,0.9319,131222,0
+KAVL.US,D,20241023,000000,0.9139,0.92,0.8325,0.8501,184500,0
+KAVL.US,D,20241024,000000,0.89,1,0.8321,0.9501,592478,0
+KAVL.US,D,20241025,000000,0.988,1.04,0.949201,1.0126,268587,0
+KAVL.US,D,20241028,000000,0.97,1.04,0.91,0.989,287593,0
+KAVL.US,D,20241029,000000,0.94,0.989,0.91,0.9344,114870,0
+KAVL.US,D,20241030,000000,0.92,1.03,0.8802,0.985,259717,0
+KAVL.US,D,20241031,000000,0.97,1.01,0.900001,1,103238,0
+KAVL.US,D,20241101,000000,0.98,1.095,0.9595,1.02,187460,0
+KAVL.US,D,20241104,000000,1.05,1.05,0.9752,1.01,157881,0
+KAVL.US,D,20241105,000000,1.03,1.03,0.945,0.99,72543,0
+KAVL.US,D,20241106,000000,0.94,0.9999,0.9,0.91,257507,0
+KAVL.US,D,20241107,000000,0.9,0.9652,0.8525,0.895,138559,0
+KAVL.US,D,20241108,000000,0.9,0.9199,0.87,0.891,109232,0
+KAVL.US,D,20241111,000000,0.9058,0.98,0.89,0.93,149168,0
+KAVL.US,D,20241112,000000,0.9,0.96,0.9,0.9499,105323,0
+KAVL.US,D,20241113,000000,0.92,0.97,0.9,0.95,167502,0
+KAVL.US,D,20241114,000000,0.9408,0.97,0.9129,0.92,63527,0
+KAVL.US,D,20241115,000000,0.94,0.94,0.9,0.94,100545,0
+KAVL.US,D,20241118,000000,0.91,0.9749,0.8803,0.892,132919,0
+KAVL.US,D,20241119,000000,0.8802,0.91,0.875,0.8899,79028,0
+KAVL.US,D,20241120,000000,0.88,0.91,0.8,0.829,175614,0
+KAVL.US,D,20241121,000000,0.81,0.827,0.79,0.8033,60480,0
+KAVL.US,D,20241122,000000,0.801,0.8032,0.77,0.787,68905,0
+KAVL.US,D,20241125,000000,0.79,0.841,0.65,0.7198,556481,0
+KAVL.US,D,20241126,000000,0.72,0.7286,0.6901,0.7286,206449,0
+KAVL.US,D,20241127,000000,0.7328,0.7809,0.7,0.7304,207301,0
+KAVL.US,D,20241129,000000,0.75,0.7564,0.7063,0.72,43852,0
+KAVL.US,D,20241202,000000,0.7152,0.75,0.7003,0.7429,180836,0
+KAVL.US,D,20241203,000000,0.75,0.76,0.7278,0.73,111229,0
+KAVL.US,D,20241204,000000,0.7118,0.748451,0.7118,0.7296,112894,0
+KAVL.US,D,20241205,000000,0.74,0.74,0.68,0.724,134372,0
+KAVL.US,D,20241206,000000,0.7378,0.7469,0.7001,0.703479,67677,0
+KAVL.US,D,20241209,000000,0.71,0.75,0.71,0.731,46726,0
+KAVL.US,D,20241210,000000,0.73,0.7501,0.7,0.7349,62622,0
+KAVL.US,D,20241211,000000,0.738,0.7702,0.7166,0.75,43161,0
+KAVL.US,D,20241212,000000,0.75,0.888,0.732,0.8725,260601,0
+KAVL.US,D,20241213,000000,0.88,0.9,0.83,0.87,166057,0
+KAVL.US,D,20241216,000000,0.87,0.9,0.82,0.899,128424,0
+KAVL.US,D,20241217,000000,0.899,0.91,0.8653,0.8895,86259,0
+KAVL.US,D,20241218,000000,0.8728,0.8998,0.8334,0.8365,80781,0
+KAVL.US,D,20241219,000000,0.855,0.88,0.7956,0.8611,154785,0
+KAVL.US,D,20241220,000000,0.826,0.869999,0.78,0.781,144762,0
+KAVL.US,D,20241223,000000,0.8598,0.859999,0.783101,0.828,134202,0
+KAVL.US,D,20241224,000000,0.81,0.84,0.771,0.835,67772,0
+KAVL.US,D,20241226,000000,0.8435,0.8435,0.7803,0.81,141576,0
+KAVL.US,D,20241227,000000,0.8022,0.87,0.7828,0.848,181450,0
+KAVL.US,D,20241230,000000,0.85,1.17,0.8387,1.1,1423139,0
+KAVL.US,D,20241231,000000,1.1,1.16,0.8507,0.9136,635192,0
+KAVL.US,D,20250102,000000,0.97,1,0.93,0.9555,435017,0
+KAVL.US,D,20250103,000000,1,1.02,0.8872,0.9202,287211,0
+KAVL.US,D,20250106,000000,0.91,0.9748,0.8738,0.8747,237522,0
+KAVL.US,D,20250107,000000,0.87,0.919,0.8635,0.8682,115258,0
+KAVL.US,D,20250108,000000,0.85,1.55,0.7831,1,10541058,0
+KAVL.US,D,20250110,000000,1.05,1.2,0.91,1.12,3031763,0
+KAVL.US,D,20250113,000000,1.15,1.28,1.0215,1.22,2728693,0
+KAVL.US,D,20250114,000000,1.18,1.22,1.08,1.11,696815,0
+KAVL.US,D,20250115,000000,1.1,1.16,0.9506,0.992,692692,0
+KAVL.US,D,20250116,000000,1.05,1.18,1.03,1.09,371941,0
+KAVL.US,D,20250117,000000,1.15,1.18,1.09,1.13,229258,0
+KAVL.US,D,20250121,000000,1.11,1.22,1.1,1.22,235343,0
+KAVL.US,D,20250122,000000,1.2,1.22,1.12,1.18,194099,0
+KAVL.US,D,20250123,000000,1.16,1.36,1.15,1.21,799000,0
+KAVL.US,D,20250124,000000,1.19,1.301,1.19,1.29,349221,0
+KAVL.US,D,20250127,000000,1.23,1.3,0.882,1.04,581430,0
+KAVL.US,D,20250128,000000,1.04,1.17,1.04,1.13,277825,0
+KAVL.US,D,20250129,000000,1.15,1.32,1.06,1.19,633946,0
+KAVL.US,D,20250130,000000,1.17,1.3899,1.17,1.36,439572,0
+KAVL.US,D,20250131,000000,1.36,1.5,1.3,1.43,730618,0
+KAVL.US,D,20250203,000000,1.33,1.42,1.27,1.4,354024,0
+KAVL.US,D,20250204,000000,1.45,1.45,1.3618,1.37,125742,0
+KAVL.US,D,20250205,000000,1.34,1.39,1.13,1.36,325196,0
+KAVL.US,D,20250206,000000,1.35,1.42,1.3201,1.35,195159,0
+KAVL.US,D,20250207,000000,1.3,1.3883,1.29,1.33,284551,0
+KAVL.US,D,20250210,000000,1.31,1.49,1.31,1.43,365994,0
+KAVL.US,D,20250211,000000,1.4,1.4384,1.3652,1.4,158239,0
+KAVL.US,D,20250212,000000,1.42,1.425,1.28,1.29,280584,0
+KAVL.US,D,20250213,000000,1.27,1.31,1.2,1.2,195887,0
+KAVL.US,D,20250214,000000,1.2,1.2495,0.955,0.989,1244357,0
+KAVL.US,D,20250218,000000,0.98,1.08,0.93,1.02,529796,0
+KAVL.US,D,20250219,000000,1.01,1.02,0.97,0.9898,148225,0
+KAVL.US,D,20250220,000000,1,1.015,0.96,0.9735,153412,0
+KAVL.US,D,20250221,000000,1,1,0.9214,0.94,212865,0
+KAVL.US,D,20250224,000000,0.88,0.887,0.8,0.831,539005,0
+KAVL.US,D,20250225,000000,0.805,0.87,0.803,0.8358,126294,0
+KAVL.US,D,20250226,000000,0.821,0.84,0.7831,0.8123,258440,0
+KAVL.US,D,20250227,000000,0.8042,0.82,0.79545,0.8005,133808,0
+KAVL.US,D,20250228,000000,0.8,0.8699,0.7902,0.8265,193579,0
+KAVL.US,D,20250303,000000,0.82,0.8699,0.78,0.7945,43427,0
+KAVL.US,D,20250304,000000,0.763,0.78,0.7119,0.7397,95780,0
+KAVL.US,D,20250305,000000,0.7457,0.7899,0.72,0.762,93426,0
+KAVL.US,D,20250306,000000,0.7403,0.8028,0.7403,0.756,36799,0
+KAVL.US,D,20250307,000000,0.733,0.7956,0.733,0.7622,55053,0
+KAVL.US,D,20250310,000000,0.7415,0.762666,0.675,0.6884,168343,0
+KAVL.US,D,20250311,000000,0.661,0.6758,0.5901,0.619,226098,0
+KAVL.US,D,20250312,000000,0.62,0.6528,0.62,0.65,44491,0
+KAVL.US,D,20250313,000000,0.631,0.648,0.6025,0.635,58721,0
+KAVL.US,D,20250314,000000,0.618,0.648,0.61,0.6198,103602,0
+KAVL.US,D,20250317,000000,0.611,0.638,0.6102,0.628,25417,0
+KAVL.US,D,20250318,000000,0.608,0.639,0.57,0.61,146670,0
+KAVL.US,D,20250319,000000,0.592,0.6179,0.558,0.5636,180999,0
+KAVL.US,D,20250320,000000,0.5478,0.5736,0.5342,0.548,136114,0
+KAVL.US,D,20250321,000000,0.55,0.57,0.538,0.57,79080,0
+KAVL.US,D,20250324,000000,0.5541,0.62,0.541,0.578,90578,0
+KAVL.US,D,20250325,000000,0.5607,0.598747,0.5435,0.573,95382,0
+KAVL.US,D,20250326,000000,0.561,0.58,0.55,0.575,45837,0
+KAVL.US,D,20250327,000000,0.6,0.6,0.55,0.5699,85547,0
+KAVL.US,D,20250328,000000,0.552,0.5969,0.547,0.561,137789,0
+KAVL.US,D,20250331,000000,0.535,0.6099,0.535,0.551,38115,0
+KAVL.US,D,20250401,000000,0.578,0.6097,0.520101,0.6086,121771,0
+KAVL.US,D,20250402,000000,0.5903,0.596441,0.5456,0.555,44532,0
+KAVL.US,D,20250403,000000,0.57,0.5725,0.5405,0.5419,15851,0
+KAVL.US,D,20250404,000000,0.5303,0.538051,0.5111,0.521,37759,0
+KAVL.US,D,20250407,000000,0.5,0.54,0.4901,0.51,56995,0
+KAVL.US,D,20250408,000000,0.54,0.54,0.49,0.491009,61915,0
+KAVL.US,D,20250409,000000,0.5,0.53,0.4603,0.480321,150424,0
+KAVL.US,D,20250410,000000,0.4925,0.52,0.48,0.486,19332,0
+KAVL.US,D,20250411,000000,0.487,0.511,0.4777,0.4808,31098,0
+KAVL.US,D,20250414,000000,0.48,0.490001,0.4706,0.489,17287,0
+KAVL.US,D,20250415,000000,0.48,0.501001,0.472,0.4797,12607,0
+KAVL.US,D,20250416,000000,0.4976,0.5066,0.4891,0.4998,8654,0
+KAVL.US,D,20250417,000000,0.4716,0.479699,0.4716,0.473,16012,0
+KAVL.US,D,20250421,000000,0.498,0.498,0.4716,0.483304,20758,0
+KAVL.US,D,20250422,000000,0.5,0.5099,0.4833,0.499,17995,0
+KAVL.US,D,20250423,000000,0.51,0.51,0.472501,0.49,39312,0
+KAVL.US,D,20250424,000000,0.4836,0.507,0.4761,0.485,10590,0
+KAVL.US,D,20250425,000000,0.49535,0.5,0.480101,0.499,33662,0
+KAVL.US,D,20250428,000000,0.51,0.51,0.492,0.4999,23019,0
+KAVL.US,D,20250429,000000,0.4851,0.5098,0.48,0.4801,37786,0
+KAVL.US,D,20250430,000000,0.4726,0.490878,0.4618,0.4742,20520,0
+KAVL.US,D,20250501,000000,0.4725,0.4995,0.4725,0.49,8619,0
+KAVL.US,D,20250502,000000,0.4998,0.5337,0.4839,0.5085,58496,0
+KAVL.US,D,20250505,000000,0.53,0.53,0.490001,0.5081,68953,0
+KAVL.US,D,20250506,000000,0.491,0.6,0.491,0.583852,158488,0
+KAVL.US,D,20250507,000000,0.602,0.618,0.565,0.5749,260889,0
+KAVL.US,D,20250508,000000,0.61,0.61,0.575,0.6,64360,0
+KAVL.US,D,20250509,000000,0.6,0.618,0.581,0.591,36383,0
+KAVL.US,D,20250512,000000,0.6,0.615,0.591,0.61,43260,0
+KAVL.US,D,20250513,000000,0.6083,0.6175,0.59,0.6052,147118,0
+KAVL.US,D,20250514,000000,0.61,0.65,0.5944,0.622,49328,0
+KAVL.US,D,20250515,000000,0.604,0.621999,0.597,0.598,44340,0
+KAVL.US,D,20250516,000000,0.597,0.605501,0.59,0.5971,29045,0
+KAVL.US,D,20250519,000000,0.6222,0.65,0.6219,0.635,67822,0
+KAVL.US,D,20250520,000000,0.6363,0.649,0.6,0.6363,17145,0
+KAVL.US,D,20250521,000000,0.6231,0.6231,0.6,0.604,20425,0
+KAVL.US,D,20250522,000000,0.615,0.615,0.58,0.606,51301,0
+KAVL.US,D,20250523,000000,0.5815,0.6,0.5651,0.599,19450,0
+KAVL.US,D,20250527,000000,0.6,0.6,0.5661,0.6,9860,0
+KAVL.US,D,20250528,000000,0.590001,0.595731,0.566,0.580001,22966,0
+KAVL.US,D,20250529,000000,0.58,0.58,0.5675,0.5675,13088,0
+KAVL.US,D,20250530,000000,0.56,0.56,0.53,0.5574,17472,0
+KAVL.US,D,20250602,000000,0.5575,0.5699,0.5501,0.5501,21117,0
+KAVL.US,D,20250603,000000,0.5435,0.57,0.5435,0.552,22095,0
+KAVL.US,D,20250604,000000,0.542,0.583,0.54,0.568204,30409,0
+KAVL.US,D,20250605,000000,0.615,0.615,0.564,0.564,40644,0
+KAVL.US,D,20250606,000000,0.55,0.58,0.55,0.5713,7031,0
+KAVL.US,D,20250609,000000,0.57,0.57,0.5248,0.5425,33549,0
+KAVL.US,D,20250610,000000,0.57,0.57,0.5426,0.56,4702,0
+KAVL.US,D,20250611,000000,0.5403,0.564,0.53,0.5325,28316,0
+KAVL.US,D,20250612,000000,0.56,0.564,0.54,0.540001,24571,0
+KAVL.US,D,20250613,000000,0.5405,0.5568,0.51,0.530999,47626,0
+KAVL.US,D,20250616,000000,0.5405,0.55,0.51,0.515,61389,0
+KAVL.US,D,20250617,000000,0.515,0.55,0.515,0.52,27551,0
+KAVL.US,D,20250618,000000,0.51,0.55,0.51,0.53,11344,0
+KAVL.US,D,20250620,000000,0.5153,0.58,0.5153,0.5349,19172,0
+KAVL.US,D,20250623,000000,0.5402,0.56,0.525,0.525,23566,0
+KAVL.US,D,20250624,000000,0.525,0.562,0.5225,0.54,50887,0
+KAVL.US,D,20250625,000000,0.5386,0.548,0.5386,0.548,16809,0
+KAVL.US,D,20250626,000000,0.535051,0.54,0.53,0.535,30679,0
+KAVL.US,D,20250627,000000,0.5351,0.5351,0.4916,0.4916,51424,0
+KAVL.US,D,20250630,000000,0.51,0.539162,0.4936,0.4936,31885,0
+KAVL.US,D,20250701,000000,0.525001,0.525001,0.49,0.491,30266,0
+KAVL.US,D,20250702,000000,0.49,0.5,0.45,0.49,84043,0
+KAVL.US,D,20250703,000000,0.4705,0.53,0.4705,0.475,36031,0
+KAVL.US,D,20250707,000000,0.4999,0.5097,0.480002,0.4801,17047,0
+KAVL.US,D,20250708,000000,0.51,0.51,0.482,0.482,31031,0
+KAVL.US,D,20250709,000000,0.4954,0.5098,0.481,0.50188,37697,0
+KAVL.US,D,20250710,000000,0.50545,0.53,0.5011,0.5216,49683,0
+KAVL.US,D,20250711,000000,0.5216,0.53,0.5216,0.5255,19732,0
+KAVL.US,D,20250714,000000,0.53,1.02,0.53,0.6799,20865685,0
+KAVL.US,D,20250715,000000,0.5199,0.6,0.505,0.515,948599,0
+KAVL.US,D,20250716,000000,0.521,0.54,0.507296,0.517,259698,0
+KAVL.US,D,20250717,000000,0.534,0.534,0.5,0.517,169535,0
+KAVL.US,D,20250718,000000,0.513,0.5192,0.5065,0.507,65992,0
+KAVL.US,D,20250721,000000,0.5128,0.5139,0.473,0.48,188869,0
+KAVL.US,D,20250722,000000,0.507,0.51,0.47,0.481,141892,0
+KAVL.US,D,20250723,000000,0.499,0.499,0.478,0.496,42742,0
+KAVL.US,D,20250724,000000,0.485,0.5071,0.445,0.4675,373272,0
+KAVL.US,D,20250725,000000,0.465,0.484799,0.465,0.4785,72472,0
+KAVL.US,D,20250728,000000,0.4729,0.5305,0.4609,0.508,1006835,0
+KAVL.US,D,20250729,000000,0.515,0.515,0.4854,0.5032,171737,0
+KAVL.US,D,20250730,000000,0.4881,0.5058,0.4876,0.4902,69502,0
+KAVL.US,D,20250731,000000,0.4854,0.4999,0.4821,0.4831,58962,0
+KAVL.US,D,20250801,000000,0.489,0.51,0.4601,0.4842,246810,0
+KAVL.US,D,20250804,000000,0.475,0.4921,0.4725,0.477,35071,0
+KAVL.US,D,20250805,000000,0.478,0.497899,0.47,0.4856,90626,0
+KAVL.US,D,20250806,000000,0.48,0.489,0.4615,0.4737,29117,0
+KAVL.US,D,20250807,000000,0.512,0.8,0.5004,0.658,120950770,0
+KAVL.US,D,20250808,000000,0.54,0.625,0.515,0.5519,1691245,0
+KAVL.US,D,20250811,000000,0.5133,0.5706,0.5133,0.547,320507,0
+KAVL.US,D,20250812,000000,0.537,0.646474,0.53,0.629,417527,0
+KAVL.US,D,20250813,000000,0.6774,0.726,0.62,0.661,495108,0
+KAVL.US,D,20250814,000000,0.698,0.698,0.6503,0.689,161242,0
+KAVL.US,D,20250815,000000,0.6683,0.8499,0.611,0.8298,842538,0
+KAVL.US,D,20250818,000000,0.76,0.8682,0.76,0.82,240889,0
+KAVL.US,D,20250819,000000,0.8,0.835,0.6666,0.8088,651337,0
+KAVL.US,D,20250820,000000,0.79,1.04,0.7801,1.03,986439,0
+KAVL.US,D,20250821,000000,1.04,1.15,0.9126,0.96,525303,0
+KAVL.US,D,20250822,000000,0.96,1,0.8522,0.9432,233114,0
+KAVL.US,D,20250825,000000,0.8865,0.8991,0.7821,0.8394,335853,0
+KAVL.US,D,20250826,000000,0.85,0.9728,0.8421,0.972,162765,0
+KAVL.US,D,20250827,000000,0.97,0.97,0.8901,0.8909,78055,0
+KAVL.US,D,20250828,000000,0.8883,0.911399,0.8502,0.892,46908,0
+KAVL.US,D,20250829,000000,0.85,1.16,0.85,1,1214914,0
+KAVL.US,D,20250902,000000,0.97,1.03,0.9006,0.9778,136142,0
+KAVL.US,D,20250903,000000,0.9485,0.9634,0.8654,0.92,372513,0
+KAVL.US,D,20250904,000000,0.9,0.9192,0.851,0.88,198769,0
+KAVL.US,D,20250905,000000,0.913,0.9198,0.81,0.8336,150857,0
+KAVL.US,D,20250908,000000,0.801,0.84405,0.801,0.8422,64911,0
+KAVL.US,D,20250909,000000,0.8665,0.880751,0.7016,0.7806,260530,0
+KAVL.US,D,20250910,000000,0.7572,0.7799,0.635,0.6631,230991,0
+KAVL.US,D,20250911,000000,0.646,0.719501,0.64,0.688,50327,0
+KAVL.US,D,20250912,000000,0.668,0.7214,0.6534,0.676,78350,0
+KAVL.US,D,20250915,000000,0.699,0.6999,0.6601,0.6697,49920,0
+KAVL.US,D,20250916,000000,0.654,0.685,0.6504,0.6702,70613,0
+KAVL.US,D,20250917,000000,0.6,0.6,0.4601,0.487,745783,0
+KAVL.US,D,20250918,000000,0.53,0.53,0.4852,0.515,231962,0
+KAVL.US,D,20250919,000000,0.52,0.52,0.4696,0.4859,268502,0
+KAVL.US,D,20250922,000000,0.5,0.5198,0.4859,0.4955,164310,0
+KAVL.US,D,20250923,000000,0.5,0.507499,0.49,0.5037,115842,0
+KAVL.US,D,20250924,000000,0.492,0.51,0.476,0.4896,105716,0
+KAVL.US,D,20250925,000000,0.51,0.51,0.461,0.472,283101,0
+KAVL.US,D,20250926,000000,0.47,0.4743,0.452,0.4597,153226,0
+KAVL.US,D,20250929,000000,0.472,0.71,0.4525,0.4735,16388151,0
+KAVL.US,D,20250930,000000,0.454,0.4783,0.403,0.4283,1205573,0
+KAVL.US,D,20251001,000000,0.53,0.5688,0.4547,0.494,59213663,0
+KAVL.US,D,20251002,000000,0.5709,0.64,0.5267,0.5355,22641720,0
+KAVL.US,D,20251003,000000,0.5342,0.5589,0.5001,0.524,1451426,0
+KAVL.US,D,20251006,000000,0.4948,0.6,0.4873,0.5701,1647141,0
+KAVL.US,D,20251007,000000,0.57,0.597,0.53,0.579,537202,0
+KAVL.US,D,20251008,000000,0.5616,0.6,0.55101,0.5684,553758,0
+KAVL.US,D,20251009,000000,0.5699,0.63,0.5655,0.6127,615963,0
+KAVL.US,D,20251010,000000,0.61,0.62,0.57,0.57,293425,0
+KAVL.US,D,20251013,000000,0.58,0.648,0.565,0.6301,507400,0
+KAVL.US,D,20251014,000000,0.6301,0.6301,0.5925,0.6141,117115,0
+KAVL.US,D,20251015,000000,0.61,0.66,0.5906,0.6273,233646,0
+KAVL.US,D,20251016,000000,0.63,0.6375,0.5725,0.5902,113492,0
+KAVL.US,D,20251017,000000,0.6,0.6238,0.59,0.6001,118262,0
+KAVL.US,D,20251020,000000,0.59,0.62,0.581,0.6101,48916,0
+KAVL.US,D,20251021,000000,0.6064,0.66,0.6,0.6251,422151,0
+KAVL.US,D,20251022,000000,0.6063,0.64999,0.6003,0.6262,119264,0
+KAVL.US,D,20251023,000000,0.63,0.6498,0.6004,0.6205,118589,0
+KAVL.US,D,20251024,000000,0.63,0.63,0.6019,0.6125,83867,0
+KAVL.US,D,20251027,000000,0.608,0.615,0.585,0.5961,28892,0
+KAVL.US,D,20251028,000000,0.6,0.6074,0.5632,0.5822,57695,0
+KAVL.US,D,20251029,000000,0.608,0.608,0.5525,0.5719,84451,0
+KAVL.US,D,20251030,000000,0.551,0.5789,0.531,0.5451,69316,0
+KAVL.US,D,20251031,000000,0.578,0.578799,0.5401,0.5758,32931,0
+KAVL.US,D,20251103,000000,0.57,0.5758,0.5185,0.539,132288,0
+KAVL.US,D,20251104,000000,0.518,0.5347,0.5041,0.5133,57219,0
+KAVL.US,D,20251105,000000,0.519,0.5518,0.5133,0.529,12255,0
+KAVL.US,D,20251106,000000,0.5165,0.5476,0.5105,0.5234,87541,0
+KAVL.US,D,20251107,000000,0.51,0.5475,0.51,0.5335,22528,0
+KAVL.US,D,20251110,000000,0.5445,0.5699,0.5083,0.5207,167637,0
+KAVL.US,D,20251111,000000,0.52,0.5599,0.5147,0.555,140168,0
+KAVL.US,D,20251112,000000,0.5586,0.6,0.5524,0.5714,41480,0
+KAVL.US,D,20251113,000000,0.5581,0.5925,0.53,0.578,141357,0
+KAVL.US,D,20251114,000000,0.56,0.578,0.4831,0.49,124525,0
+KAVL.US,D,20251117,000000,0.4734,0.4899,0.45,0.4561,177031,0
+KAVL.US,D,20251118,000000,0.459,0.4892,0.456601,0.4755,45556,0
+KAVL.US,D,20251119,000000,0.466,0.4959,0.466,0.48,39998,0
+KAVL.US,D,20251120,000000,0.468,0.497,0.461,0.4663,80603,0
+KAVL.US,D,20251121,000000,0.4615,0.4819,0.4615,0.4635,30475,0
+KAVL.US,D,20251124,000000,0.4733,0.482,0.4607,0.465,9592,0
+KAVL.US,D,20251125,000000,0.465,0.4941,0.465,0.48,16737,0
+KAVL.US,D,20251126,000000,0.489,0.497,0.4795,0.4879,33437,0
+KAVL.US,D,20251128,000000,0.462,0.5044,0.4612,0.5044,13637,0
+KAVL.US,D,20251201,000000,0.4652,0.5044,0.4652,0.48,5449,0
+KAVL.US,D,20251202,000000,0.5035,0.5035,0.4708,0.474,5933,0
+KAVL.US,D,20251203,000000,0.465,0.497,0.465,0.4863,15618,0
+KAVL.US,D,20251204,000000,0.4715,0.5089,0.4715,0.4768,39502,0
+KAVL.US,D,20251205,000000,0.499,0.499,0.4769,0.4951,36541,0
+KAVL.US,D,20251208,000000,0.498,0.498,0.4501,0.46,163597,0
+KAVL.US,D,20251209,000000,0.4575,0.4787,0.3904,0.4,423290,0
+KAVL.US,D,20251210,000000,0.408,0.41,0.2429,0.25,1387621,0
+KAVL.US,D,20251211,000000,0.2141,0.25,0.1991,0.2,817125,0
+KAVL.US,D,20251212,000000,0.2,0.2,0.12,0.1401,58696898,0
+KAVL.US,D,20251215,000000,0.1275,0.16,0.12,0.1595,11186327,0
+KAVL.US,D,20251216,000000,0.147,0.194,0.14,0.1806,5762401,0
+KAVL.US,D,20251217,000000,0.205,0.23,0.1456,0.1575,10651430,0
+KAVL.US,D,20251218,000000,0.1515,0.1699,0.136,0.1452,2513028,0
+KAVL.US,D,20251219,000000,0.1402,0.1662,0.1367,0.155,1880912,0
+KAVL.US,D,20251222,000000,0.1503,0.1549,0.1157,0.136,35303117,0
diff --git a/daily/us/nasdaq stocks/2/kchvr.us.txt b/daily/us/nasdaq stocks/2/kchvr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2e5796490a817b35a4bab1be5e55298e4524a030
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kchvr.us.txt	
@@ -0,0 +1,107 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KCHVR.US,D,20250722,000000,0.21,0.21,0.21,0.21,1185556,0
+KCHVR.US,D,20250723,000000,0.21,0.22,0.205,0.205,44400,0
+KCHVR.US,D,20250724,000000,0.202,0.202,0.2,0.2,9020,0
+KCHVR.US,D,20250725,000000,0.19,0.2,0.19,0.2,800802,0
+KCHVR.US,D,20250728,000000,0.201,0.2011,0.2,0.2,21890,0
+KCHVR.US,D,20250729,000000,0.21,0.21005,0.1887,0.2,16800,0
+KCHVR.US,D,20250730,000000,0.21,0.2104,0.2,0.2,28790,0
+KCHVR.US,D,20250731,000000,0.21,0.22,0.2,0.22,97600,0
+KCHVR.US,D,20250801,000000,0.22,0.22,0.1836,0.1836,32805,0
+KCHVR.US,D,20250804,000000,0.20001,0.20001,0.20001,0.20001,1449,0
+KCHVR.US,D,20250805,000000,0.22,0.22,0.22,0.22,6000,0
+KCHVR.US,D,20250806,000000,0.22,0.22,0.22,0.22,1000,0
+KCHVR.US,D,20250811,000000,0.22,0.22,0.180201,0.22,2869,0
+KCHVR.US,D,20250813,000000,0.21,0.21,0.21,0.21,105,0
+KCHVR.US,D,20250818,000000,0.2,0.2,0.190049,0.190049,482,0
+KCHVR.US,D,20250820,000000,0.185,0.213,0.185,0.213,6000,0
+KCHVR.US,D,20250826,000000,0.22,0.22,0.20005,0.205437,47800,0
+KCHVR.US,D,20250827,000000,0.1841,0.2,0.1841,0.2,728,0
+KCHVR.US,D,20250829,000000,0.2,0.22,0.2,0.2,11286,0
+KCHVR.US,D,20250902,000000,0.19,0.1999,0.19,0.1999,604,0
+KCHVR.US,D,20250903,000000,0.2,0.2,0.2,0.2,11443,0
+KCHVR.US,D,20250904,000000,0.1901,0.1901,0.19,0.19,38085,0
+KCHVR.US,D,20250905,000000,0.19,0.19,0.18,0.1876,231732,0
+KCHVR.US,D,20250908,000000,0.19,0.2,0.19,0.2,6300,0
+KCHVR.US,D,20250909,000000,0.18,0.19,0.18,0.1893,339400,0
+KCHVR.US,D,20250912,000000,0.1958,0.1958,0.1958,0.1958,100,0
+KCHVR.US,D,20250915,000000,0.2,0.2,0.197016,0.2,4033,0
+KCHVR.US,D,20250916,000000,0.2,0.2,0.2,0.2,6042,0
+KCHVR.US,D,20250918,000000,0.2,0.2,0.19,0.1999,61405,0
+KCHVR.US,D,20250919,000000,0.21,0.21,0.2,0.21,24813,0
+KCHVR.US,D,20250922,000000,0.1802,0.22,0.1802,0.2113,2931,0
+KCHVR.US,D,20250923,000000,0.1965,0.236,0.1965,0.236,2890,0
+KCHVR.US,D,20250925,000000,0.225,0.2344,0.225,0.2344,72212,0
+KCHVR.US,D,20250926,000000,0.2348,0.2348,0.22,0.23,2581,0
+KCHVR.US,D,20250929,000000,0.2322,0.2322,0.2322,0.2322,120,0
+KCHVR.US,D,20250930,000000,0.22,0.22,0.22,0.22,20385,0
+KCHVR.US,D,20251001,000000,0.22,0.2208,0.2199,0.22,137563,0
+KCHVR.US,D,20251002,000000,0.229,0.23,0.22,0.22,57700,0
+KCHVR.US,D,20251003,000000,0.22,0.235,0.22,0.225,87709,0
+KCHVR.US,D,20251006,000000,0.2349,0.235,0.22,0.235,30484,0
+KCHVR.US,D,20251007,000000,0.255,0.273,0.2485,0.26,25729,0
+KCHVR.US,D,20251008,000000,0.2306,0.26,0.23,0.2452,34947,0
+KCHVR.US,D,20251009,000000,0.25,0.27,0.24,0.25,57474,0
+KCHVR.US,D,20251010,000000,0.26,0.274741,0.25,0.258,47265,0
+KCHVR.US,D,20251013,000000,0.26,0.26,0.25,0.25,8079,0
+KCHVR.US,D,20251014,000000,0.266,0.36,0.266,0.294,61640,0
+KCHVR.US,D,20251015,000000,0.305,0.305,0.305,0.305,393,0
+KCHVR.US,D,20251016,000000,0.33,0.33,0.265,0.269,66870,0
+KCHVR.US,D,20251017,000000,0.2936,0.31,0.27,0.29,174300,0
+KCHVR.US,D,20251020,000000,0.3,0.3,0.2823,0.2834,1337,0
+KCHVR.US,D,20251021,000000,0.3,0.3,0.27,0.2941,4965,0
+KCHVR.US,D,20251022,000000,0.3,0.3,0.3,0.3,441233,0
+KCHVR.US,D,20251023,000000,0.2952,0.3,0.2952,0.3,63117,0
+KCHVR.US,D,20251024,000000,0.3032,0.32,0.28,0.32,26902,0
+KCHVR.US,D,20251027,000000,0.31,0.31,0.29705,0.31,57372,0
+KCHVR.US,D,20251028,000000,0.305999,0.31,0.305999,0.31,200,0
+KCHVR.US,D,20251029,000000,0.3,0.31,0.3,0.31,1616,0
+KCHVR.US,D,20251030,000000,0.31,0.31,0.31,0.31,1814,0
+KCHVR.US,D,20251031,000000,0.29,0.31,0.29,0.3099,3177,0
+KCHVR.US,D,20251103,000000,0.31,0.31,0.31,0.31,105,0
+KCHVR.US,D,20251104,000000,0.31,0.31,0.299999,0.3039,627,0
+KCHVR.US,D,20251105,000000,0.295,0.3279,0.295,0.3102,421977,0
+KCHVR.US,D,20251106,000000,0.3025,0.303,0.26765,0.2979,41452,0
+KCHVR.US,D,20251107,000000,0.2982,0.3,0.2982,0.3,7257,0
+KCHVR.US,D,20251113,000000,0.3,0.3,0.2998,0.2998,19446,0
+KCHVR.US,D,20251117,000000,0.28,0.28,0.28,0.28,10200,0
+KCHVR.US,D,20251119,000000,0.28,0.2874,0.28,0.28,23800,0
+KCHVR.US,D,20251120,000000,0.28,0.28,0.28,0.28,10033,0
+KCHVR.US,D,20251121,000000,0.27,0.28,0.27,0.28,5400,0
+KCHVR.US,D,20251124,000000,0.28,0.28,0.269999,0.28,2500,0
+KCHVR.US,D,20251125,000000,0.28,0.28,0.27,0.276,8410,0
+KCHVR.US,D,20251126,000000,0.2701,0.28,0.2701,0.278,3298,0
+KCHVR.US,D,20251203,000000,0.263,0.267,0.258,0.267,10472,0
+KCHVR.US,D,20251205,000000,0.26,0.26,0.26,0.26,5271,0
+KCHVR.US,D,20251208,000000,0.2519,0.26,0.24,0.25,117481,0
+KCHVR.US,D,20251209,000000,0.24,0.25,0.2395,0.25,22700,0
+KCHVR.US,D,20251210,000000,0.2499,0.26,0.2499,0.25,781,0
+KCHVR.US,D,20251211,000000,0.2499,0.2499,0.23,0.239,18922,0
+KCHVR.US,D,20251212,000000,0.23,0.24,0.22,0.2293,124657,0
+KCHVR.US,D,20251215,000000,0.23,0.23,0.23,0.23,2121,0
+KCHVR.US,D,20251216,000000,0.23,0.235,0.2266,0.2299,28525,0
+KCHVR.US,D,20251217,000000,0.225,0.225,0.22,0.2212,83078,0
+KCHVR.US,D,20251218,000000,0.214,0.2304,0.21,0.2304,27578,0
+KCHVR.US,D,20251229,000000,0.24,0.248,0.2375,0.248,370890,0
+KCHVR.US,D,20251230,000000,0.24,0.26,0.235,0.26,26551,0
+KCHVR.US,D,20251231,000000,0.24,0.26,0.24,0.24,10900,0
+KCHVR.US,D,20260102,000000,0.24,0.2585,0.23765,0.2585,12038,0
+KCHVR.US,D,20260105,000000,0.24,0.24,0.24,0.24,66009,0
+KCHVR.US,D,20260107,000000,0.24,0.24,0.2399,0.24,3100,0
+KCHVR.US,D,20260108,000000,0.24,0.24,0.2348,0.24,66721,0
+KCHVR.US,D,20260109,000000,0.24,0.24,0.2389,0.24,4515,0
+KCHVR.US,D,20260112,000000,0.245,0.245,0.24,0.245,2912,0
+KCHVR.US,D,20260113,000000,0.24,0.26,0.231,0.2506,122878,0
+KCHVR.US,D,20260114,000000,0.24,0.2574,0.239,0.25,157773,0
+KCHVR.US,D,20260115,000000,0.24,0.24,0.2364,0.24,249358,0
+KCHVR.US,D,20260116,000000,0.24,0.26,0.2363,0.256,115687,0
+KCHVR.US,D,20260121,000000,0.26,0.26,0.25,0.2575,14922,0
+KCHVR.US,D,20260122,000000,0.26,0.27,0.26,0.27,996,0
+KCHVR.US,D,20260123,000000,0.2899,0.2899,0.2899,0.2899,5840,0
+KCHVR.US,D,20260126,000000,0.27,0.2799,0.27,0.2799,1425,0
+KCHVR.US,D,20260127,000000,0.2799,0.2799,0.27,0.2799,5337,0
+KCHVR.US,D,20260130,000000,0.2799,0.2799,0.2799,0.2799,110,0
+KCHVR.US,D,20260202,000000,0.2799,0.28,0.275,0.275,72234,0
+KCHVR.US,D,20260203,000000,0.277,0.28,0.25,0.2774,76348,0
+KCHVR.US,D,20260204,000000,0.25,0.2799,0.25,0.2799,1494,0
+KCHVR.US,D,20260206,000000,0.24,0.27,0.24,0.2699,1046,0
diff --git a/daily/us/nasdaq stocks/2/kidz.us.txt b/daily/us/nasdaq stocks/2/kidz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5b28f53fae99fbf6747b6ba695ec73ea5cb964ed
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kidz.us.txt	
@@ -0,0 +1,219 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KIDZ.US,D,20250407,000000,4.01,10,2.98,3.92,190572,0
+KIDZ.US,D,20250408,000000,3.2,3.375,1.8848,1.92,290755,0
+KIDZ.US,D,20250409,000000,1.93,2.2,1.66,2.03,199067,0
+KIDZ.US,D,20250410,000000,2.2,2.245,1.76,1.8884,111421,0
+KIDZ.US,D,20250411,000000,1.92,2.06,1.65,1.86,1068166,0
+KIDZ.US,D,20250414,000000,2.12,2.74,1.91,2.08,22939388,0
+KIDZ.US,D,20250415,000000,1.83,1.8942,1.27,1.38,1272851,0
+KIDZ.US,D,20250416,000000,1.26,1.6,1.12,1.26,617995,0
+KIDZ.US,D,20250417,000000,1.26,1.48,1.21,1.3,569881,0
+KIDZ.US,D,20250421,000000,1.25,1.3,1.03,1.08,260507,0
+KIDZ.US,D,20250422,000000,1.05,1.3,1.05,1.1,215542,0
+KIDZ.US,D,20250423,000000,1.15,1.25,1.1,1.12,133267,0
+KIDZ.US,D,20250424,000000,1.12,1.1992,1.09,1.09,120173,0
+KIDZ.US,D,20250425,000000,1.09,1.16,1.04,1.08,163597,0
+KIDZ.US,D,20250428,000000,1.07,1.1722,1.07,1.13,197100,0
+KIDZ.US,D,20250429,000000,1.12,1.1995,1.1,1.17,156229,0
+KIDZ.US,D,20250430,000000,1.14,1.2,1.1101,1.15,212410,0
+KIDZ.US,D,20250501,000000,2.41,5.43,2.13,5.36,262873244,0
+KIDZ.US,D,20250502,000000,8.155,10.65,6.07,7.18,112863552,0
+KIDZ.US,D,20250505,000000,7.62,8.14,5.56,6.31,20876347,0
+KIDZ.US,D,20250506,000000,6.2,7.15,6,6.5,6201555,0
+KIDZ.US,D,20250507,000000,6.25,6.48,4.56,4.57,3747540,0
+KIDZ.US,D,20250508,000000,4.96,6.3,4.61,5.12,7259395,0
+KIDZ.US,D,20250509,000000,5.08,5.57,4.5,4.62,1965026,0
+KIDZ.US,D,20250512,000000,4.71,4.78,3.625,3.7,1713987,0
+KIDZ.US,D,20250513,000000,3.67,3.96,3.15,3.22,1244817,0
+KIDZ.US,D,20250514,000000,3.08,3.5,2.54,2.61,1533789,0
+KIDZ.US,D,20250515,000000,2.62,3.21,2.43,2.57,2643188,0
+KIDZ.US,D,20250516,000000,2.8,4.14,2.5201,3.5,11567478,0
+KIDZ.US,D,20250519,000000,3.18,3.45,3.01,3.01,898800,0
+KIDZ.US,D,20250520,000000,2.96,3.32,2.652,2.8,949183,0
+KIDZ.US,D,20250521,000000,2.72,3.55,2.7,2.92,2610106,0
+KIDZ.US,D,20250522,000000,3.165,3.67,3.13,3.39,16465669,0
+KIDZ.US,D,20250523,000000,3.065,3.2599,2.95,3.1,902951,0
+KIDZ.US,D,20250527,000000,3.15,3.35,3,3.01,653045,0
+KIDZ.US,D,20250528,000000,3.1,3.1306,2.7,2.76,636908,0
+KIDZ.US,D,20250529,000000,2.75,3.18,2.7301,2.81,970789,0
+KIDZ.US,D,20250530,000000,2.79,2.91,2.6,2.66,478115,0
+KIDZ.US,D,20250602,000000,3.025,4.82,2.66,3.72,14269865,0
+KIDZ.US,D,20250603,000000,3.8,6.18,3.66,5.44,28378428,0
+KIDZ.US,D,20250604,000000,5.46,5.46,3.65,4.56,4501605,0
+KIDZ.US,D,20250605,000000,4.505,4.57,3.555,3.68,997436,0
+KIDZ.US,D,20250606,000000,3.75,4.15,3.21,3.74,942591,0
+KIDZ.US,D,20250609,000000,3.98,4.58,3.9,4.39,1619729,0
+KIDZ.US,D,20250610,000000,4.04,4.6555,3.8,3.88,863223,0
+KIDZ.US,D,20250611,000000,3.9,4.26,3.8,4.09,499771,0
+KIDZ.US,D,20250612,000000,4.05,4.16,3.76,3.91,459302,0
+KIDZ.US,D,20250613,000000,3.67,3.8001,3.4903,3.68,360838,0
+KIDZ.US,D,20250616,000000,3.75,4.65,3.68,4.23,1128567,0
+KIDZ.US,D,20250617,000000,4.09,4.1483,3.65,3.91,492227,0
+KIDZ.US,D,20250618,000000,3.95,4.07,3.76,3.97,254167,0
+KIDZ.US,D,20250620,000000,3.92,4.05,3.51,3.71,885166,0
+KIDZ.US,D,20250623,000000,3.61,3.655,3.07,3.21,343774,0
+KIDZ.US,D,20250624,000000,3.2,3.4599,3.027121,3.17,336988,0
+KIDZ.US,D,20250625,000000,3.2,3.2,2.9,3.08,230471,0
+KIDZ.US,D,20250626,000000,3,3,2.88,2.9,124909,0
+KIDZ.US,D,20250627,000000,2.84,2.98,2.84,2.94,130391,0
+KIDZ.US,D,20250630,000000,3,3.0199,2.79,2.94,234370,0
+KIDZ.US,D,20250701,000000,3.03,3.03,2.6,2.78,299205,0
+KIDZ.US,D,20250702,000000,2.9,3.39,2.9,3,982636,0
+KIDZ.US,D,20250703,000000,3,3.0221,2.745,2.78,342555,0
+KIDZ.US,D,20250707,000000,2.78,2.8,2.59,2.74,244076,0
+KIDZ.US,D,20250708,000000,2.6,2.93,2.6,2.84,211646,0
+KIDZ.US,D,20250709,000000,3.265,3.38,2.81,3.14,10127055,0
+KIDZ.US,D,20250710,000000,3.02,3.4996,3.0029,3.4,1067218,0
+KIDZ.US,D,20250711,000000,3.37,3.74,3.11,3.13,747163,0
+KIDZ.US,D,20250714,000000,3.09,3.39,3.04,3.25,1327797,0
+KIDZ.US,D,20250715,000000,3.22,3.22,2.95,3.1,367744,0
+KIDZ.US,D,20250716,000000,3.23,3.6,3.12,3.48,1034877,0
+KIDZ.US,D,20250717,000000,3.6,3.63,3.22,3.39,448767,0
+KIDZ.US,D,20250718,000000,3.4,3.4014,3.0377,3.05,366146,0
+KIDZ.US,D,20250721,000000,3.16,3.25,2.695,2.82,1470309,0
+KIDZ.US,D,20250722,000000,2.92,2.92,2.5,2.54,903013,0
+KIDZ.US,D,20250723,000000,2.58,2.58,2.23,2.28,775827,0
+KIDZ.US,D,20250724,000000,2.27,2.45,2.21,2.32,540005,0
+KIDZ.US,D,20250725,000000,2.35,2.36,1.97,2.05,1267634,0
+KIDZ.US,D,20250728,000000,2.02,2.13,2,2,316835,0
+KIDZ.US,D,20250729,000000,2,2,1.6,1.64,661518,0
+KIDZ.US,D,20250730,000000,1.64,1.65,1.41,1.42,406565,0
+KIDZ.US,D,20250731,000000,1.47,1.88,1.42,1.66,2547450,0
+KIDZ.US,D,20250801,000000,1.58,1.62,1.41,1.44,443746,0
+KIDZ.US,D,20250804,000000,1.43,1.5,1.315,1.325,574761,0
+KIDZ.US,D,20250805,000000,1.3,1.355,1.19,1.24,511240,0
+KIDZ.US,D,20250806,000000,1.22,1.36,1.16,1.33,831587,0
+KIDZ.US,D,20250807,000000,1.32,1.3205,1.19,1.23,676888,0
+KIDZ.US,D,20250808,000000,1.32,1.5799,1.3101,1.52,1804229,0
+KIDZ.US,D,20250811,000000,1.5,1.53,1.37,1.4,650856,0
+KIDZ.US,D,20250812,000000,1.36,1.4,1.29,1.38,409142,0
+KIDZ.US,D,20250813,000000,1.38,1.53,1.33,1.4,718543,0
+KIDZ.US,D,20250814,000000,1.34,1.4,1.25,1.32,359671,0
+KIDZ.US,D,20250815,000000,1.3,1.32,1.25,1.3,225569,0
+KIDZ.US,D,20250818,000000,1.27,1.2996,1.25,1.27,207441,0
+KIDZ.US,D,20250819,000000,1.28,1.29,1.2,1.205,329625,0
+KIDZ.US,D,20250820,000000,1.19,1.22,1.14,1.17,198120,0
+KIDZ.US,D,20250821,000000,1.16,1.25,1.1503,1.21,222830,0
+KIDZ.US,D,20250822,000000,1.18,1.32,1.18,1.28,289267,0
+KIDZ.US,D,20250825,000000,1.3,1.3149,1.23,1.29,207534,0
+KIDZ.US,D,20250826,000000,1.28,1.322,1.18,1.3,362815,0
+KIDZ.US,D,20250827,000000,1.29,1.34,1.205,1.25,335986,0
+KIDZ.US,D,20250828,000000,1.28,1.33,1.25,1.3,235993,0
+KIDZ.US,D,20250829,000000,1.3,1.3,1.195,1.25,291058,0
+KIDZ.US,D,20250902,000000,1.22,1.23,1.15,1.21,205242,0
+KIDZ.US,D,20250903,000000,1.2,1.24,1.15,1.17,200453,0
+KIDZ.US,D,20250904,000000,1.17,1.2056,0.9747,1.03,550105,0
+KIDZ.US,D,20250905,000000,1.01,1.04,0.961201,0.9937,279078,0
+KIDZ.US,D,20250908,000000,1.04,1.23,1,1.09,1354843,0
+KIDZ.US,D,20250909,000000,1.3,1.57,1.1095,1.33,6194983,0
+KIDZ.US,D,20250910,000000,1.37,2.92,1.25,2.13,45141172,0
+KIDZ.US,D,20250911,000000,1.8292,1.8292,1.46,1.48,3552423,0
+KIDZ.US,D,20250912,000000,1.5,1.61,1.34,1.4,1796437,0
+KIDZ.US,D,20250915,000000,1.38,1.61,1.38,1.48,1996666,0
+KIDZ.US,D,20250916,000000,1.43,1.48,1.37,1.42,874642,0
+KIDZ.US,D,20250917,000000,1.4,1.48,1.32,1.33,769157,0
+KIDZ.US,D,20250918,000000,1.37,1.47,1.3501,1.46,573956,0
+KIDZ.US,D,20250919,000000,1.45,1.46,1.34,1.35,432812,0
+KIDZ.US,D,20250922,000000,1.34,1.39,1.3101,1.34,299086,0
+KIDZ.US,D,20250923,000000,1.34,1.36,1.28,1.29,220298,0
+KIDZ.US,D,20250924,000000,1.28,1.3,1.22,1.22,338401,0
+KIDZ.US,D,20250925,000000,1.22,1.2349,1.11,1.14,489998,0
+KIDZ.US,D,20250926,000000,1.12,1.1999,1.12,1.17,163443,0
+KIDZ.US,D,20250929,000000,1.21,1.28,1.18,1.26,562017,0
+KIDZ.US,D,20250930,000000,1.25,1.25,1.17,1.21,310987,0
+KIDZ.US,D,20251001,000000,1.21,1.28,1.2,1.22,296489,0
+KIDZ.US,D,20251002,000000,1.21,1.23,1.0799,1.13,743378,0
+KIDZ.US,D,20251003,000000,1.31,1.33,1.2,1.29,31221379,0
+KIDZ.US,D,20251006,000000,1.18,1.19,1.12,1.16,1935311,0
+KIDZ.US,D,20251007,000000,1.13,1.17,1.05,1.08,1538573,0
+KIDZ.US,D,20251008,000000,1.09,1.14,1.06,1.12,1000358,0
+KIDZ.US,D,20251009,000000,1.12,1.12,1.03,1.04,864948,0
+KIDZ.US,D,20251010,000000,1.04,1.09,0.98,0.9858,1371005,0
+KIDZ.US,D,20251013,000000,1,1,0.880001,0.9342,951738,0
+KIDZ.US,D,20251014,000000,0.91,1.0298,0.89,0.9819,558271,0
+KIDZ.US,D,20251015,000000,0.9708,0.9941,0.91,0.9364,403773,0
+KIDZ.US,D,20251016,000000,0.9206,0.9206,0.85,0.8691,501337,0
+KIDZ.US,D,20251017,000000,0.85,0.9292,0.85,0.875,365837,0
+KIDZ.US,D,20251020,000000,0.91,0.9104,0.8643,0.8766,228746,0
+KIDZ.US,D,20251021,000000,0.87,0.88,0.851,0.8611,248932,0
+KIDZ.US,D,20251022,000000,0.84,0.84,0.77,0.7777,556032,0
+KIDZ.US,D,20251023,000000,0.76,0.762,0.7301,0.7448,229344,0
+KIDZ.US,D,20251024,000000,0.7448,0.779999,0.7354,0.754,195810,0
+KIDZ.US,D,20251027,000000,0.77,0.89,0.7519,0.8261,1682958,0
+KIDZ.US,D,20251028,000000,0.8146,0.8188,0.7111,0.7301,811292,0
+KIDZ.US,D,20251029,000000,0.7224,0.7225,0.65,0.6528,476899,0
+KIDZ.US,D,20251030,000000,0.65,0.6574,0.6116,0.6331,410300,0
+KIDZ.US,D,20251031,000000,0.657,0.7226,0.6099,0.6325,720971,0
+KIDZ.US,D,20251103,000000,0.6235,0.6312,0.5945,0.6,454301,0
+KIDZ.US,D,20251104,000000,0.5863,0.5951,0.5456,0.5547,421007,0
+KIDZ.US,D,20251105,000000,0.5523,0.6956,0.5523,0.6179,1414306,0
+KIDZ.US,D,20251106,000000,0.6059,0.6262,0.5615,0.577,429312,0
+KIDZ.US,D,20251107,000000,0.561,0.6597,0.5458,0.5751,562753,0
+KIDZ.US,D,20251110,000000,0.573,0.5798,0.53,0.5411,450617,0
+KIDZ.US,D,20251111,000000,0.54,0.5788,0.5301,0.572,158275,0
+KIDZ.US,D,20251112,000000,0.575,0.65,0.565,0.6204,12759040,0
+KIDZ.US,D,20251113,000000,0.6157,0.63,0.43,0.4823,5167706,0
+KIDZ.US,D,20251114,000000,0.431,0.4737,0.4123,0.4266,1268672,0
+KIDZ.US,D,20251117,000000,0.4287,0.4743,0.4203,0.4482,752902,0
+KIDZ.US,D,20251118,000000,0.431,0.469,0.41734,0.468,671641,0
+KIDZ.US,D,20251119,000000,0.4357,0.453699,0.4051,0.4364,710892,0
+KIDZ.US,D,20251120,000000,0.4359,0.47,0.37165,0.3886,1005672,0
+KIDZ.US,D,20251121,000000,0.3785,0.413,0.3721,0.412,337706,0
+KIDZ.US,D,20251124,000000,0.4076,0.445,0.38685,0.4194,726306,0
+KIDZ.US,D,20251125,000000,0.3969,0.4092,0.3825,0.3991,520470,0
+KIDZ.US,D,20251126,000000,0.3865,0.4106,0.3723,0.3952,519189,0
+KIDZ.US,D,20251128,000000,0.3898,0.4111,0.3802,0.3906,173068,0
+KIDZ.US,D,20251201,000000,0.3913,0.3913,0.322,0.3294,1019495,0
+KIDZ.US,D,20251202,000000,0.33,0.3459,0.3097,0.3205,680465,0
+KIDZ.US,D,20251203,000000,0.3102,0.337299,0.31,0.333,284838,0
+KIDZ.US,D,20251204,000000,0.3328,0.3498,0.3115,0.3195,527796,0
+KIDZ.US,D,20251205,000000,0.32585,0.3299,0.2944,0.3089,713254,0
+KIDZ.US,D,20251208,000000,0.3165,0.3278,0.30311,0.3109,358532,0
+KIDZ.US,D,20251209,000000,0.311,0.32,0.301,0.3109,212830,0
+KIDZ.US,D,20251210,000000,0.3119,0.35,0.3016,0.31,871329,0
+KIDZ.US,D,20251211,000000,0.307,0.345,0.3011,0.334,454997,0
+KIDZ.US,D,20251212,000000,0.342,0.3614,0.3006,0.3007,701018,0
+KIDZ.US,D,20251215,000000,0.31,0.3102,0.2506,0.2577,714349,0
+KIDZ.US,D,20251216,000000,0.2506,0.2874,0.2506,0.2765,371967,0
+KIDZ.US,D,20251217,000000,0.2799,0.2915,0.272851,0.274,226874,0
+KIDZ.US,D,20251218,000000,0.278,0.294,0.2653,0.2679,358288,0
+KIDZ.US,D,20251219,000000,0.263,0.28,0.263,0.27,483593,0
+KIDZ.US,D,20251222,000000,0.27,0.289,0.2601,0.2616,328058,0
+KIDZ.US,D,20251223,000000,0.279999,0.279999,0.2151,0.2225,1427213,0
+KIDZ.US,D,20251224,000000,0.21,0.22,0.1981,0.2078,711314,0
+KIDZ.US,D,20251226,000000,0.2156,0.2299,0.2,0.2022,698180,0
+KIDZ.US,D,20251229,000000,0.1963,0.213,0.196,0.2029,700119,0
+KIDZ.US,D,20251230,000000,0.2002,0.208,0.1831,0.1923,606580,0
+KIDZ.US,D,20251231,000000,0.1927,0.198775,0.1742,0.178,711973,0
+KIDZ.US,D,20260102,000000,0.1814,0.19459,0.1705,0.185,1601291,0
+KIDZ.US,D,20260105,000000,0.198,0.20929,0.1909,0.194,1151794,0
+KIDZ.US,D,20260106,000000,0.2,0.2387,0.185,0.1919,3986520,0
+KIDZ.US,D,20260107,000000,0.1881,0.2065,0.1786,0.184,1108091,0
+KIDZ.US,D,20260108,000000,0.1863,0.217499,0.1844,0.1981,1223275,0
+KIDZ.US,D,20260109,000000,0.2074,0.2199,0.1947,0.201,1697057,0
+KIDZ.US,D,20260112,000000,0.2078,0.2279,0.195,0.1986,4177253,0
+KIDZ.US,D,20260113,000000,0.2026,0.2123,0.184,0.1874,2139615,0
+KIDZ.US,D,20260114,000000,0.185,0.2064,0.181,0.195,1077813,0
+KIDZ.US,D,20260115,000000,0.1956,0.2095,0.1861,0.2036,1068141,0
+KIDZ.US,D,20260116,000000,0.21,0.211,0.1986,0.2048,421944,0
+KIDZ.US,D,20260120,000000,0.2,0.2,0.18415,0.1866,439870,0
+KIDZ.US,D,20260121,000000,0.1917,0.196,0.1821,0.187,471049,0
+KIDZ.US,D,20260122,000000,0.1907,0.2069,0.1893,0.19,984351,0
+KIDZ.US,D,20260123,000000,0.1908,0.2059,0.1862,0.195,995151,0
+KIDZ.US,D,20260126,000000,0.189,0.2048,0.1852,0.199,705161,0
+KIDZ.US,D,20260127,000000,0.208,0.2113,0.196201,0.2013,932192,0
+KIDZ.US,D,20260128,000000,0.21,0.21,0.185,0.1875,671191,0
+KIDZ.US,D,20260129,000000,0.1819,0.1897,0.1528,0.176,1200590,0
+KIDZ.US,D,20260130,000000,0.168,0.1743,0.163,0.1693,421858,0
+KIDZ.US,D,20260202,000000,0.175,0.1841,0.1631,0.17,726013,0
+KIDZ.US,D,20260203,000000,0.169,0.1784,0.1596,0.1606,565291,0
+KIDZ.US,D,20260204,000000,0.169,0.169,0.145,0.1503,624235,0
+KIDZ.US,D,20260205,000000,0.149,0.149,0.13001,0.1395,767690,0
+KIDZ.US,D,20260206,000000,0.149,0.1569,0.143,0.15,341575,0
+KIDZ.US,D,20260209,000000,0.15,0.1633,0.1454,0.1605,611942,0
+KIDZ.US,D,20260210,000000,0.1605,0.1605,0.147,0.1557,1064533,0
+KIDZ.US,D,20260211,000000,0.3036,0.3139,0.1717,0.186,496215141,0
+KIDZ.US,D,20260212,000000,0.1544,0.1623,0.142,0.159,17266268,0
+KIDZ.US,D,20260213,000000,0.142,0.15,0.1376,0.143,5702812,0
+KIDZ.US,D,20260217,000000,0.1307,0.1407,0.13,0.1383,4149525,0
+KIDZ.US,D,20260218,000000,0.13,0.1467,0.1276,0.135,3940162,0
diff --git a/daily/us/nasdaq stocks/2/kidzw.us.txt b/daily/us/nasdaq stocks/2/kidzw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b1d85c197252c75fa312b4d0ded8540ffac0b9cf
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kidzw.us.txt	
@@ -0,0 +1,214 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KIDZW.US,D,20250407,000000,0.2,0.2,0.021,0.06,309811,0
+KIDZW.US,D,20250408,000000,0.0899,0.0899,0.050001,0.0598,31804,0
+KIDZW.US,D,20250409,000000,0.07,0.07,0.031001,0.0463,307450,0
+KIDZW.US,D,20250410,000000,0.04,0.0506,0.04,0.05,82074,0
+KIDZW.US,D,20250411,000000,0.0499,0.05,0.04,0.05,52700,0
+KIDZW.US,D,20250414,000000,0.0539,0.067799,0.041,0.06,20812,0
+KIDZW.US,D,20250415,000000,0.041,0.0677,0.041,0.045,45570,0
+KIDZW.US,D,20250416,000000,0.047835,0.047835,0.042,0.042,18693,0
+KIDZW.US,D,20250417,000000,0.042,0.06,0.0301,0.0362,26217,0
+KIDZW.US,D,20250421,000000,0.0579,0.058,0.0406,0.0406,4942,0
+KIDZW.US,D,20250422,000000,0.04625,0.0575,0.0302,0.045,7651,0
+KIDZW.US,D,20250423,000000,0.0501,0.0501,0.0331,0.0497,1534,0
+KIDZW.US,D,20250424,000000,0.05,0.05,0.05,0.05,1189,0
+KIDZW.US,D,20250425,000000,0.0478,0.0498,0.04,0.0498,1922,0
+KIDZW.US,D,20250429,000000,0.05245,0.05245,0.05,0.05,717,0
+KIDZW.US,D,20250430,000000,0.05,0.05,0.031,0.0498,2784,0
+KIDZW.US,D,20250501,000000,0.085,0.25,0.0708,0.2023,5931764,0
+KIDZW.US,D,20250502,000000,0.39,0.42,0.191,0.2204,4798472,0
+KIDZW.US,D,20250505,000000,0.264,0.3213,0.1705,0.245,1308137,0
+KIDZW.US,D,20250506,000000,0.2105,0.2875,0.2105,0.2306,537985,0
+KIDZW.US,D,20250507,000000,0.2499,0.2499,0.1774,0.18,410227,0
+KIDZW.US,D,20250508,000000,0.21,0.26,0.2,0.2143,736797,0
+KIDZW.US,D,20250509,000000,0.201,0.25,0.2001,0.2023,304572,0
+KIDZW.US,D,20250512,000000,0.2,0.215,0.155,0.1851,256137,0
+KIDZW.US,D,20250513,000000,0.1851,0.2171,0.1622,0.17875,123001,0
+KIDZW.US,D,20250514,000000,0.2,0.2,0.1158,0.145,264978,0
+KIDZW.US,D,20250515,000000,0.155,0.25,0.1144,0.17,421546,0
+KIDZW.US,D,20250516,000000,0.199,0.2385,0.1401,0.2032,380076,0
+KIDZW.US,D,20250519,000000,0.185,0.2093,0.152,0.18,247181,0
+KIDZW.US,D,20250520,000000,0.1969,0.2,0.155101,0.1604,31007,0
+KIDZW.US,D,20250521,000000,0.1604,0.1999,0.1604,0.175,160180,0
+KIDZW.US,D,20250522,000000,0.1812,0.2475,0.1812,0.193,352620,0
+KIDZW.US,D,20250523,000000,0.2,0.2,0.18,0.1827,75069,0
+KIDZW.US,D,20250527,000000,0.1801,0.25,0.1801,0.225,56048,0
+KIDZW.US,D,20250528,000000,0.225,0.237,0.1802,0.1802,22884,0
+KIDZW.US,D,20250529,000000,0.18801,0.23,0.18801,0.22,10509,0
+KIDZW.US,D,20250530,000000,0.206251,0.2175,0.185,0.21,4261,0
+KIDZW.US,D,20250602,000000,0.2425,0.3399,0.22,0.24,324725,0
+KIDZW.US,D,20250603,000000,0.2431,0.38,0.239621,0.3206,1035698,0
+KIDZW.US,D,20250604,000000,0.35,0.35,0.2013,0.2648,623475,0
+KIDZW.US,D,20250605,000000,0.29,0.29,0.2025,0.22,151840,0
+KIDZW.US,D,20250606,000000,0.205,0.235,0.1801,0.2274,140821,0
+KIDZW.US,D,20250609,000000,0.24,0.29,0.22,0.2303,216701,0
+KIDZW.US,D,20250610,000000,0.279,0.28,0.215,0.235,79551,0
+KIDZW.US,D,20250611,000000,0.3037,0.3037,0.18,0.21,198191,0
+KIDZW.US,D,20250612,000000,0.2477,0.2477,0.18,0.1801,78546,0
+KIDZW.US,D,20250613,000000,0.16,0.1799,0.125,0.16,444438,0
+KIDZW.US,D,20250616,000000,0.16,0.1939,0.1434,0.18,192208,0
+KIDZW.US,D,20250617,000000,0.1603,0.1749,0.1301,0.1639,112848,0
+KIDZW.US,D,20250618,000000,0.1307,0.2,0.13,0.175,180700,0
+KIDZW.US,D,20250620,000000,0.18,0.1801,0.1356,0.175,48036,0
+KIDZW.US,D,20250623,000000,0.1503,0.17875,0.1503,0.16,63726,0
+KIDZW.US,D,20250624,000000,0.175,0.1975,0.1503,0.1975,23270,0
+KIDZW.US,D,20250625,000000,0.1699,0.182657,0.1454,0.182657,21009,0
+KIDZW.US,D,20250626,000000,0.1407,0.159899,0.1305,0.1373,66793,0
+KIDZW.US,D,20250627,000000,0.1596,0.1625,0.115,0.1326,81102,0
+KIDZW.US,D,20250630,000000,0.11535,0.1471,0.11535,0.133,49855,0
+KIDZW.US,D,20250701,000000,0.1399,0.1468,0.1399,0.14,15818,0
+KIDZW.US,D,20250702,000000,0.1404,0.15,0.1202,0.13001,100993,0
+KIDZW.US,D,20250703,000000,0.1499,0.1499,0.1207,0.1251,15594,0
+KIDZW.US,D,20250707,000000,0.12,0.124,0.1,0.115,74707,0
+KIDZW.US,D,20250708,000000,0.12,0.128,0.107,0.125,46933,0
+KIDZW.US,D,20250709,000000,0.15,0.1501,0.1,0.1135,233472,0
+KIDZW.US,D,20250710,000000,0.1133,0.16,0.1133,0.1599,144671,0
+KIDZW.US,D,20250711,000000,0.159,0.17,0.15,0.16,33376,0
+KIDZW.US,D,20250714,000000,0.1405,0.1975,0.1405,0.18,85434,0
+KIDZW.US,D,20250715,000000,0.1735,0.1875,0.15,0.1688,30913,0
+KIDZW.US,D,20250716,000000,0.1602,0.195,0.16,0.1834,81200,0
+KIDZW.US,D,20250717,000000,0.185,0.1925,0.16,0.16,39691,0
+KIDZW.US,D,20250718,000000,0.161,0.1682,0.1551,0.1682,4147,0
+KIDZW.US,D,20250721,000000,0.165,0.17,0.159,0.1698,12311,0
+KIDZW.US,D,20250722,000000,0.1501,0.17,0.15,0.1688,14324,0
+KIDZW.US,D,20250723,000000,0.16,0.173749,0.1407,0.1643,25371,0
+KIDZW.US,D,20250724,000000,0.1401,0.175,0.14,0.1613,10761,0
+KIDZW.US,D,20250725,000000,0.1463,0.175,0.125,0.17,149412,0
+KIDZW.US,D,20250728,000000,0.1575,0.17,0.1301,0.1484,22403,0
+KIDZW.US,D,20250729,000000,0.15,0.15,0.1195,0.1229,27210,0
+KIDZW.US,D,20250730,000000,0.122,0.122,0.1084,0.115999,19447,0
+KIDZW.US,D,20250731,000000,0.1196,0.139899,0.0863,0.0905,153229,0
+KIDZW.US,D,20250801,000000,0.1199,0.1199,0.073,0.08,51151,0
+KIDZW.US,D,20250804,000000,0.115,0.115,0.0672,0.0879,71289,0
+KIDZW.US,D,20250805,000000,0.0801,0.10999,0.06,0.0705,30236,0
+KIDZW.US,D,20250806,000000,0.09,0.09,0.0651,0.08,53699,0
+KIDZW.US,D,20250807,000000,0.08,0.0899,0.0601,0.0899,11782,0
+KIDZW.US,D,20250808,000000,0.0897,0.1,0.0827,0.088,7513,0
+KIDZW.US,D,20250811,000000,0.0998,0.11999,0.0787,0.1098,25904,0
+KIDZW.US,D,20250812,000000,0.1039,0.11,0.065,0.0949,26740,0
+KIDZW.US,D,20250813,000000,0.086351,0.1,0.08,0.1,10014,0
+KIDZW.US,D,20250814,000000,0.08,0.09,0.075001,0.0875,30728,0
+KIDZW.US,D,20250815,000000,0.083,0.09,0.0731,0.0899,10953,0
+KIDZW.US,D,20250818,000000,0.1,0.1,0.07,0.0879,9575,0
+KIDZW.US,D,20250819,000000,0.1,0.1,0.075,0.1,4419,0
+KIDZW.US,D,20250821,000000,0.0998,0.1,0.0705,0.09,76349,0
+KIDZW.US,D,20250822,000000,0.0875,0.1,0.075,0.0951,19959,0
+KIDZW.US,D,20250825,000000,0.095,0.1,0.065,0.1,58657,0
+KIDZW.US,D,20250826,000000,0.0702,0.105,0.0702,0.1011,85441,0
+KIDZW.US,D,20250827,000000,0.0999,0.1047,0.085,0.091,15700,0
+KIDZW.US,D,20250828,000000,0.0901,0.1025,0.08,0.0851,8445,0
+KIDZW.US,D,20250902,000000,0.0999,0.1088,0.0899,0.1002,151555,0
+KIDZW.US,D,20250903,000000,0.1,0.1016,0.0899,0.097,59240,0
+KIDZW.US,D,20250904,000000,0.08,0.0988,0.065,0.0987,60266,0
+KIDZW.US,D,20250908,000000,0.0759,0.095,0.0759,0.0884,88230,0
+KIDZW.US,D,20250909,000000,0.0988,0.12,0.084201,0.1099,243634,0
+KIDZW.US,D,20250910,000000,0.11,0.188,0.1022,0.1745,372624,0
+KIDZW.US,D,20250911,000000,0.1744,0.1744,0.1251,0.167399,170649,0
+KIDZW.US,D,20250912,000000,0.1639,0.1639,0.13,0.1352,32653,0
+KIDZW.US,D,20250915,000000,0.13,0.15,0.1,0.1362,62843,0
+KIDZW.US,D,20250916,000000,0.136,0.1373,0.1101,0.1299,28173,0
+KIDZW.US,D,20250917,000000,0.13,0.1347,0.09,0.1199,97852,0
+KIDZW.US,D,20250918,000000,0.1196,0.1297,0.101,0.125,65390,0
+KIDZW.US,D,20250919,000000,0.1202,0.1289,0.106,0.1278,18078,0
+KIDZW.US,D,20250922,000000,0.11,0.1275,0.1001,0.12,17202,0
+KIDZW.US,D,20250923,000000,0.1201,0.1288,0.11,0.1169,4206,0
+KIDZW.US,D,20250924,000000,0.11,0.141799,0.100201,0.115,34354,0
+KIDZW.US,D,20250925,000000,0.1001,0.1147,0.0815,0.0864,95818,0
+KIDZW.US,D,20250926,000000,0.08,0.12,0.08,0.0882,94495,0
+KIDZW.US,D,20250929,000000,0.1,0.1,0.09,0.09,1220,0
+KIDZW.US,D,20250930,000000,0.0997,0.0997,0.0802,0.0802,11191,0
+KIDZW.US,D,20251001,000000,0.1029,0.103,0.0802,0.09,45001,0
+KIDZW.US,D,20251002,000000,0.0905,0.0947,0.09,0.09,18447,0
+KIDZW.US,D,20251003,000000,0.1298,0.1298,0.1,0.1,121411,0
+KIDZW.US,D,20251006,000000,0.1,0.1194,0.09,0.0935,9959,0
+KIDZW.US,D,20251007,000000,0.0992,0.0992,0.0859,0.09,7865,0
+KIDZW.US,D,20251008,000000,0.0987,0.1012,0.085,0.0979,30281,0
+KIDZW.US,D,20251009,000000,0.09,0.1009,0.0856,0.09,25506,0
+KIDZW.US,D,20251010,000000,0.0851,0.09,0.08,0.0839,93769,0
+KIDZW.US,D,20251013,000000,0.0805,0.0999,0.08,0.08501,31723,0
+KIDZW.US,D,20251014,000000,0.0999,0.0999,0.0796,0.0796,21145,0
+KIDZW.US,D,20251015,000000,0.09,0.09,0.08,0.082949,8730,0
+KIDZW.US,D,20251016,000000,0.0861,0.0861,0.06,0.06,223221,0
+KIDZW.US,D,20251017,000000,0.075,0.0797,0.06,0.0789,35863,0
+KIDZW.US,D,20251020,000000,0.0794,0.0795,0.0719,0.078802,55259,0
+KIDZW.US,D,20251021,000000,0.07,0.0799,0.0699,0.0799,29014,0
+KIDZW.US,D,20251022,000000,0.0625,0.07,0.06,0.0688,75783,0
+KIDZW.US,D,20251023,000000,0.0602,0.0698,0.06,0.065699,13008,0
+KIDZW.US,D,20251024,000000,0.062,0.062,0.062,0.062,2301,0
+KIDZW.US,D,20251027,000000,0.0749,0.0799,0.05,0.0766,69716,0
+KIDZW.US,D,20251028,000000,0.0798,0.0798,0.0679,0.0679,6563,0
+KIDZW.US,D,20251029,000000,0.0701,0.0788,0.060001,0.0649,19492,0
+KIDZW.US,D,20251030,000000,0.06,0.0643,0.0471,0.05,225666,0
+KIDZW.US,D,20251031,000000,0.0599,0.0642,0.0499,0.0598,55885,0
+KIDZW.US,D,20251103,000000,0.0599,0.0603,0.05,0.0603,3741,0
+KIDZW.US,D,20251104,000000,0.0505,0.0598,0.0486,0.055,31244,0
+KIDZW.US,D,20251105,000000,0.05,0.06,0.0406,0.0563,18323,0
+KIDZW.US,D,20251106,000000,0.0536,0.0599,0.0501,0.0501,6207,0
+KIDZW.US,D,20251107,000000,0.0597,0.0597,0.0407,0.0461,21961,0
+KIDZW.US,D,20251111,000000,0.0595,0.0595,0.05,0.0595,3000,0
+KIDZW.US,D,20251112,000000,0.059,0.05939,0.0407,0.055188,69017,0
+KIDZW.US,D,20251113,000000,0.089,0.089,0.06,0.06,136125,0
+KIDZW.US,D,20251114,000000,0.065,0.077399,0.050201,0.0699,64446,0
+KIDZW.US,D,20251117,000000,0.055081,0.06747,0.0499,0.05,32369,0
+KIDZW.US,D,20251118,000000,0.049381,0.05889,0.044,0.0588,8989,0
+KIDZW.US,D,20251119,000000,0.0405,0.0544,0.04,0.045,84734,0
+KIDZW.US,D,20251120,000000,0.0586,0.0587,0.04,0.04,4650,0
+KIDZW.US,D,20251121,000000,0.0585,0.0585,0.04,0.0585,53125,0
+KIDZW.US,D,20251124,000000,0.0582,0.0582,0.043101,0.0582,936,0
+KIDZW.US,D,20251125,000000,0.058,0.058,0.042,0.042,50909,0
+KIDZW.US,D,20251126,000000,0.0574,0.0574,0.042,0.05,15462,0
+KIDZW.US,D,20251128,000000,0.0567,0.0567,0.0567,0.0567,151,0
+KIDZW.US,D,20251201,000000,0.0408,0.0561,0.0408,0.056,3370,0
+KIDZW.US,D,20251202,000000,0.042449,0.0499,0.04,0.0499,39211,0
+KIDZW.US,D,20251203,000000,0.0455,0.0455,0.0301,0.0352,25404,0
+KIDZW.US,D,20251204,000000,0.034,0.045,0.0276,0.04,101080,0
+KIDZW.US,D,20251205,000000,0.03,0.04,0.025,0.025,53101,0
+KIDZW.US,D,20251208,000000,0.04,0.04,0.0286,0.0299,5501,0
+KIDZW.US,D,20251209,000000,0.033001,0.0362,0.0292,0.0349,6568,0
+KIDZW.US,D,20251210,000000,0.0299,0.0335,0.025,0.0286,85293,0
+KIDZW.US,D,20251211,000000,0.0212,0.0299,0.0211,0.02305,31842,0
+KIDZW.US,D,20251212,000000,0.023,0.0279,0.0227,0.023,36878,0
+KIDZW.US,D,20251215,000000,0.0205,0.027,0.0199,0.0233,104843,0
+KIDZW.US,D,20251216,000000,0.0298,0.0298,0.0122,0.027319,168879,0
+KIDZW.US,D,20251217,000000,0.0296,0.0296,0.0156,0.0237,28431,0
+KIDZW.US,D,20251218,000000,0.0162,0.0289,0.0162,0.025,6450,0
+KIDZW.US,D,20251219,000000,0.01999,0.0285,0.011,0.02,118287,0
+KIDZW.US,D,20251222,000000,0.0232,0.02789,0.0201,0.0232,51877,0
+KIDZW.US,D,20251223,000000,0.0232,0.0259,0.0133,0.018,59110,0
+KIDZW.US,D,20251224,000000,0.0136,0.0278,0.0136,0.0175,11993,0
+KIDZW.US,D,20251226,000000,0.0276,0.0276,0.014,0.0219,79263,0
+KIDZW.US,D,20251229,000000,0.02195,0.02195,0.0177,0.0184,15610,0
+KIDZW.US,D,20251230,000000,0.0189,0.019,0.0178,0.018,26797,0
+KIDZW.US,D,20251231,000000,0.0182,0.0189,0.01,0.012,328762,0
+KIDZW.US,D,20260102,000000,0.0185,0.0185,0.0121,0.0134,61730,0
+KIDZW.US,D,20260105,000000,0.0185,0.0185,0.012,0.018,719566,0
+KIDZW.US,D,20260106,000000,0.015,0.0179,0.015,0.0175,86819,0
+KIDZW.US,D,20260107,000000,0.0185,0.0185,0.0154,0.0155,65259,0
+KIDZW.US,D,20260108,000000,0.017447,0.0195,0.013,0.0141,57597,0
+KIDZW.US,D,20260109,000000,0.0166,0.0167,0.015,0.0151,39392,0
+KIDZW.US,D,20260112,000000,0.0157,0.0179,0.0154,0.016,16821,0
+KIDZW.US,D,20260113,000000,0.0151,0.0151,0.0151,0.0151,6200,0
+KIDZW.US,D,20260114,000000,0.017,0.018,0.0163,0.0165,39186,0
+KIDZW.US,D,20260115,000000,0.0157,0.0179,0.0151,0.0151,12283,0
+KIDZW.US,D,20260116,000000,0.0161,0.0195,0.016,0.0181,53026,0
+KIDZW.US,D,20260120,000000,0.0199,0.0199,0.0154,0.0154,12200,0
+KIDZW.US,D,20260121,000000,0.0151,0.0176,0.0141,0.015,18531,0
+KIDZW.US,D,20260122,000000,0.0145,0.0162,0.0141,0.0141,26322,0
+KIDZW.US,D,20260123,000000,0.0181,0.0181,0.0136,0.0136,23231,0
+KIDZW.US,D,20260126,000000,0.014,0.0169,0.0135,0.0135,26065,0
+KIDZW.US,D,20260127,000000,0.0168,0.0169,0.0135,0.0142,24942,0
+KIDZW.US,D,20260128,000000,0.0168,0.0168,0.0131,0.0131,37223,0
+KIDZW.US,D,20260129,000000,0.0154,0.0169,0.0154,0.0169,62383,0
+KIDZW.US,D,20260130,000000,0.014,0.0168,0.014,0.0168,7115,0
+KIDZW.US,D,20260202,000000,0.0167,0.0169,0.0149,0.015,39475,0
+KIDZW.US,D,20260203,000000,0.0149,0.015,0.0142,0.0142,45090,0
+KIDZW.US,D,20260204,000000,0.0145,0.0169,0.0138,0.0165,30099,0
+KIDZW.US,D,20260205,000000,0.0146,0.0146,0.0138,0.0138,5896,0
+KIDZW.US,D,20260206,000000,0.0139,0.0162,0.0138,0.0139,24276,0
+KIDZW.US,D,20260209,000000,0.0138,0.0162,0.0138,0.0138,48184,0
+KIDZW.US,D,20260210,000000,0.0157,0.0157,0.0131,0.0131,14303,0
+KIDZW.US,D,20260211,000000,0.02,0.0216,0.0142,0.0142,607315,0
+KIDZW.US,D,20260212,000000,0.0139,0.0181,0.0139,0.0139,106064,0
+KIDZW.US,D,20260213,000000,0.0155,0.0161,0.0139,0.0139,35725,0
+KIDZW.US,D,20260217,000000,0.015,0.015,0.0139,0.0143,7171,0
+KIDZW.US,D,20260218,000000,0.0139,0.0159,0.0129,0.013,147287,0
diff --git a/daily/us/nasdaq stocks/2/kltow.us.txt b/daily/us/nasdaq stocks/2/kltow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..592be93941a8c61ad0495a85970c38bc6ae2974e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kltow.us.txt	
@@ -0,0 +1,613 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KLTOW.US,D,20220502,000000,0.13,0.13,0.1233,0.1233,987700,0
+KLTOW.US,D,20220503,000000,0.1201,0.129,0.12,0.125,31450,0
+KLTOW.US,D,20220504,000000,0.11,0.13,0.1,0.13,327599,0
+KLTOW.US,D,20220505,000000,0.1297,0.1297,0.1297,0.1297,700,0
+KLTOW.US,D,20220509,000000,0.11,0.11,0.1,0.1099,204927,0
+KLTOW.US,D,20220510,000000,0.1198,0.1198,0.1096,0.1096,500,0
+KLTOW.US,D,20220511,000000,0.095,0.095,0.095,0.095,5500,0
+KLTOW.US,D,20220513,000000,0.0845,0.0845,0.0845,0.0845,100,0
+KLTOW.US,D,20220531,000000,0.08,0.08,0.08,0.08,1000,0
+KLTOW.US,D,20220606,000000,0.07,0.07,0.07,0.07,296000,0
+KLTOW.US,D,20220610,000000,0.079899,0.079899,0.079899,0.079899,1350,0
+KLTOW.US,D,20220613,000000,0.065,0.065,0.065,0.065,1475,0
+KLTOW.US,D,20220615,000000,0.07,0.075,0.07,0.07,96300,0
+KLTOW.US,D,20220628,000000,0.05,0.07,0.05,0.07,547100,0
+KLTOW.US,D,20220629,000000,0.055,0.07,0.055,0.07,310,0
+KLTOW.US,D,20220630,000000,0.07,0.07,0.07,0.07,1618,0
+KLTOW.US,D,20220706,000000,0.055,0.055,0.055,0.055,590,0
+KLTOW.US,D,20220719,000000,0.059899,0.06,0.059899,0.0599,26100,0
+KLTOW.US,D,20220721,000000,0.0575,0.06,0.0575,0.06,66000,0
+KLTOW.US,D,20220725,000000,0.06,0.06,0.0576,0.0576,591,0
+KLTOW.US,D,20220726,000000,0.057675,0.057675,0.0575,0.0575,58000,0
+KLTOW.US,D,20220727,000000,0.0575,0.0575,0.0571,0.0571,120000,0
+KLTOW.US,D,20220728,000000,0.06,0.06,0.05,0.05,100277,0
+KLTOW.US,D,20220802,000000,0.06,0.06,0.0599,0.0599,25800,0
+KLTOW.US,D,20220810,000000,0.053026,0.053026,0.0525,0.0525,25800,0
+KLTOW.US,D,20220812,000000,0.054899,0.055,0.0544,0.0547,15500,0
+KLTOW.US,D,20220815,000000,0.055,0.055,0.0549,0.0549,11995,0
+KLTOW.US,D,20220818,000000,0.05035,0.051281,0.05035,0.051,10200,0
+KLTOW.US,D,20220824,000000,0.0525,0.0525,0.0501,0.0502,36350,0
+KLTOW.US,D,20220830,000000,0.0501,0.0501,0.0501,0.0501,26600,0
+KLTOW.US,D,20220902,000000,0.06,0.06,0.0597,0.0598,3000,0
+KLTOW.US,D,20220912,000000,0.0501,0.0551,0.0501,0.0501,26000,0
+KLTOW.US,D,20220914,000000,0.0501,0.0526,0.0501,0.0526,37700,0
+KLTOW.US,D,20220915,000000,0.0501,0.0501,0.0501,0.0501,12300,0
+KLTOW.US,D,20220916,000000,0.0501,0.0548,0.0475,0.05,255923,0
+KLTOW.US,D,20220919,000000,0.0451,0.0451,0.039899,0.039899,88704,0
+KLTOW.US,D,20220920,000000,0.0375,0.0375,0.0375,0.0375,4446,0
+KLTOW.US,D,20220927,000000,0.0376,0.04,0.0375,0.04,63000,0
+KLTOW.US,D,20221005,000000,0.0375,0.0375,0.0375,0.0375,25200,0
+KLTOW.US,D,20221010,000000,0.035,0.035,0.035,0.035,25700,0
+KLTOW.US,D,20221012,000000,0.035,0.035,0.035,0.035,24800,0
+KLTOW.US,D,20221017,000000,0.0325,0.0325,0.0325,0.0325,50700,0
+KLTOW.US,D,20221019,000000,0.0325,0.0375,0.0325,0.0374,28076,0
+KLTOW.US,D,20221020,000000,0.0325,0.0395,0.0325,0.0395,26610,0
+KLTOW.US,D,20221021,000000,0.031,0.031,0.0275,0.0275,82100,0
+KLTOW.US,D,20221027,000000,0.035,0.035,0.035,0.035,110,0
+KLTOW.US,D,20221114,000000,0.035,0.035,0.035,0.035,25000,0
+KLTOW.US,D,20221118,000000,0.03,0.03,0.03,0.03,195000,0
+KLTOW.US,D,20221125,000000,0.0275,0.0275,0.0275,0.0275,100,0
+KLTOW.US,D,20221130,000000,0.0275,0.0275,0.0275,0.0275,700,0
+KLTOW.US,D,20221202,000000,0.025,0.025,0.025,0.025,400,0
+KLTOW.US,D,20221206,000000,0.025,0.025,0.025,0.025,3023,0
+KLTOW.US,D,20221208,000000,0.025,0.025,0.025,0.025,2100,0
+KLTOW.US,D,20221213,000000,0.03,0.03,0.03,0.03,4000,0
+KLTOW.US,D,20221215,000000,0.025,0.025,0.025,0.025,20577,0
+KLTOW.US,D,20221216,000000,0.025,0.07,0.025,0.060101,1624563,0
+KLTOW.US,D,20221219,000000,0.065,0.07,0.0425,0.0425,3060,0
+KLTOW.US,D,20221220,000000,0.049,0.049,0.045,0.045,500,0
+KLTOW.US,D,20221221,000000,0.044999,0.044999,0.044999,0.044999,1200,0
+KLTOW.US,D,20221222,000000,0.045,0.0475,0.045,0.0475,1534,0
+KLTOW.US,D,20221223,000000,0.047499,0.047499,0.047499,0.047499,1000,0
+KLTOW.US,D,20221230,000000,0.045,0.047,0.045,0.047,1000,0
+KLTOW.US,D,20230103,000000,0.0438,0.0438,0.03,0.03,40500,0
+KLTOW.US,D,20230105,000000,0.02,0.02,0.02,0.02,195,0
+KLTOW.US,D,20230118,000000,0.0151,0.0151,0.0151,0.0151,1260,0
+KLTOW.US,D,20230120,000000,0.0249,0.0249,0.0249,0.0249,100,0
+KLTOW.US,D,20230124,000000,0.0176,0.0176,0.0176,0.0176,1203,0
+KLTOW.US,D,20230127,000000,0.015,0.015,0.015,0.015,100,0
+KLTOW.US,D,20230130,000000,0.0225,0.0382,0.0225,0.0382,34760,0
+KLTOW.US,D,20230131,000000,0.035,0.035,0.035,0.035,875600,0
+KLTOW.US,D,20230203,000000,0.03375,0.035,0.03,0.03,1400,0
+KLTOW.US,D,20230208,000000,0.0349,0.035,0.0349,0.0349,1462,0
+KLTOW.US,D,20230214,000000,0.0325,0.0325,0.0325,0.0325,100,0
+KLTOW.US,D,20230215,000000,0.0325,0.0325,0.0325,0.0325,200,0
+KLTOW.US,D,20230217,000000,0.0325,0.0325,0.0288,0.03,47100,0
+KLTOW.US,D,20230222,000000,0.03,0.0325,0.0285,0.031,33150,0
+KLTOW.US,D,20230223,000000,0.032,0.032,0.029499,0.029499,300,0
+KLTOW.US,D,20230228,000000,0.032,0.0325,0.032,0.0325,27600,0
+KLTOW.US,D,20230301,000000,0.035,0.035,0.0346,0.0346,25200,0
+KLTOW.US,D,20230302,000000,0.035,0.0358,0.035,0.0358,5977,0
+KLTOW.US,D,20230303,000000,0.03,0.03,0.03,0.03,16400,0
+KLTOW.US,D,20230306,000000,0.027,0.027,0.027,0.027,16960,0
+KLTOW.US,D,20230307,000000,0.0296,0.0296,0.0296,0.0296,134600,0
+KLTOW.US,D,20230321,000000,0.03,0.03,0.03,0.03,10000,0
+KLTOW.US,D,20230322,000000,0.027,0.03,0.027,0.03,60600,0
+KLTOW.US,D,20230327,000000,0.0318,0.0366,0.0318,0.0354,224595,0
+KLTOW.US,D,20230328,000000,0.0366,0.1,0.0366,0.0843,39187,0
+KLTOW.US,D,20230329,000000,0.08,0.0895,0.0536,0.0838,312800,0
+KLTOW.US,D,20230330,000000,0.08,0.08,0.06,0.0736,257620,0
+KLTOW.US,D,20230412,000000,0.0736,0.0736,0.0736,0.0736,2616,0
+KLTOW.US,D,20230428,000000,0.08,0.08,0.033,0.0712,6411,0
+KLTOW.US,D,20230501,000000,0.0884,0.0975,0.0704,0.0975,3500,0
+KLTOW.US,D,20230502,000000,0.0734,0.0734,0.0734,0.0734,200,0
+KLTOW.US,D,20230504,000000,0.07,0.07,0.07,0.07,600,0
+KLTOW.US,D,20230518,000000,0.07,0.07,0.07,0.07,168,0
+KLTOW.US,D,20230530,000000,0.07,0.07,0.0461,0.069899,49100,0
+KLTOW.US,D,20230531,000000,0.085,0.085,0.085,0.085,148,0
+KLTOW.US,D,20230605,000000,0.075,0.08,0.075,0.08,500,0
+KLTOW.US,D,20230606,000000,0.09,0.09,0.06,0.0616,498726,0
+KLTOW.US,D,20230608,000000,0.05,0.05,0.05,0.05,200,0
+KLTOW.US,D,20230612,000000,0.0516,0.0521,0.0501,0.0521,1004,0
+KLTOW.US,D,20230613,000000,0.065,0.0728,0.06,0.0728,80500,0
+KLTOW.US,D,20230621,000000,0.0728,0.0728,0.0728,0.0728,100,0
+KLTOW.US,D,20230623,000000,0.05,0.05,0.05,0.05,600,0
+KLTOW.US,D,20230627,000000,0.052,0.052,0.052,0.052,506,0
+KLTOW.US,D,20230712,000000,0.05,0.05,0.05,0.05,3800,0
+KLTOW.US,D,20230721,000000,0.05,0.05,0.05,0.05,3054,0
+KLTOW.US,D,20230724,000000,0.0573,0.0615,0.0573,0.0615,23179,0
+KLTOW.US,D,20230726,000000,0.0641,0.0641,0.0573,0.0573,1481,0
+KLTOW.US,D,20230801,000000,0.0649,0.0724,0.0598,0.0598,300,0
+KLTOW.US,D,20230803,000000,0.0612,0.0612,0.06,0.06,5000,0
+KLTOW.US,D,20230818,000000,0.07,0.07,0.07,0.07,100,0
+KLTOW.US,D,20230821,000000,0.071,0.0755,0.0703,0.0712,45163,0
+KLTOW.US,D,20230825,000000,0.07105,0.07105,0.06605,0.06605,3901,0
+KLTOW.US,D,20230906,000000,0.0679,0.0679,0.0679,0.0679,106,0
+KLTOW.US,D,20230911,000000,0.066,0.066,0.0621,0.0621,1500,0
+KLTOW.US,D,20230925,000000,0.0755,0.0755,0.0745,0.0746,300,0
+KLTOW.US,D,20230926,000000,0.0741,0.0741,0.0722,0.0722,1102,0
+KLTOW.US,D,20231017,000000,0.058,0.058,0.036,0.0363,49400,0
+KLTOW.US,D,20231018,000000,0.0386,0.0387,0.018,0.0217,22696,0
+KLTOW.US,D,20231019,000000,0.0203,0.0228,0.02,0.0228,62692,0
+KLTOW.US,D,20231026,000000,0.0325,0.0595,0.03,0.039,43908,0
+KLTOW.US,D,20231027,000000,0.0596,0.0598,0.033,0.033,2329,0
+KLTOW.US,D,20231030,000000,0.033,0.033,0.033,0.033,21467,0
+KLTOW.US,D,20231106,000000,0.0546,0.0599,0.033,0.0331,13631,0
+KLTOW.US,D,20231109,000000,0.036,0.036,0.0331,0.0331,12202,0
+KLTOW.US,D,20231110,000000,0.0544,0.058,0.04,0.04,1305,0
+KLTOW.US,D,20231121,000000,0.044,0.044,0.0248,0.0275,1185,0
+KLTOW.US,D,20231127,000000,0.031,0.031,0.03,0.03,63754,0
+KLTOW.US,D,20231128,000000,0.0314,0.0314,0.017,0.017,12151,0
+KLTOW.US,D,20231130,000000,0.04,0.04,0.04,0.04,1800,0
+KLTOW.US,D,20231213,000000,0.0361,0.0361,0.03,0.03,1100,0
+KLTOW.US,D,20231214,000000,0.0239,0.0299,0.02,0.025,54898,0
+KLTOW.US,D,20231215,000000,0.0262,0.0272,0.0226,0.0226,111000,0
+KLTOW.US,D,20231218,000000,0.0237,0.024,0.0226,0.0226,37051,0
+KLTOW.US,D,20231222,000000,0.0245,0.0245,0.0226,0.0226,33835,0
+KLTOW.US,D,20240108,000000,0.0245,0.0245,0.0244,0.0244,277,0
+KLTOW.US,D,20240109,000000,0.023,0.023,0.023,0.023,600,0
+KLTOW.US,D,20240110,000000,0.023,0.023,0.023,0.023,800,0
+KLTOW.US,D,20240111,000000,0.023,0.023,0.022975,0.023,5300,0
+KLTOW.US,D,20240112,000000,0.023,0.023,0.023,0.023,605,0
+KLTOW.US,D,20240116,000000,0.023,0.023,0.023,0.023,305,0
+KLTOW.US,D,20240117,000000,0.023,0.023,0.023,0.023,404,0
+KLTOW.US,D,20240118,000000,0.023,0.024,0.022811,0.022811,8504,0
+KLTOW.US,D,20240119,000000,0.0247,0.0247,0.0246,0.0246,206,0
+KLTOW.US,D,20240123,000000,0.0299,0.0299,0.0298,0.0298,202,0
+KLTOW.US,D,20240124,000000,0.0298,0.0315,0.0298,0.0314,2600,0
+KLTOW.US,D,20240126,000000,0.0392,0.0396,0.0392,0.0396,541,0
+KLTOW.US,D,20240129,000000,0.04,0.04,0.04,0.04,15300,0
+KLTOW.US,D,20240130,000000,0.053,0.053,0.053,0.053,101,0
+KLTOW.US,D,20240205,000000,0.0595,0.06,0.0595,0.06,3004,0
+KLTOW.US,D,20240206,000000,0.0659,0.0659,0.06,0.06,26496,0
+KLTOW.US,D,20240209,000000,0.0786,0.0895,0.0786,0.0895,1800,0
+KLTOW.US,D,20240212,000000,0.09,0.09,0.09,0.09,400,0
+KLTOW.US,D,20240220,000000,0.058,0.06,0.055,0.055,79500,0
+KLTOW.US,D,20240221,000000,0.0515,0.0515,0.05,0.05,600,0
+KLTOW.US,D,20240222,000000,0.05,0.05,0.04,0.04,65100,0
+KLTOW.US,D,20240223,000000,0.08,0.080101,0.05,0.08,59801,0
+KLTOW.US,D,20240226,000000,0.09,0.09,0.0828,0.0899,5548,0
+KLTOW.US,D,20240227,000000,0.09,0.09,0.0828,0.0828,15600,0
+KLTOW.US,D,20240228,000000,0.05,0.054,0.05,0.05,27861,0
+KLTOW.US,D,20240305,000000,0.0992,0.09921,0.0795,0.09,43717,0
+KLTOW.US,D,20240307,000000,0.0443,0.0816,0.04,0.0462,54519,0
+KLTOW.US,D,20240312,000000,0.0507,0.052,0.048,0.048,16400,0
+KLTOW.US,D,20240322,000000,0.05,0.05,0.05,0.05,22311,0
+KLTOW.US,D,20240326,000000,0.0727,0.0727,0.048,0.0537,26385,0
+KLTOW.US,D,20240327,000000,0.0529,0.0775,0.0501,0.07,49213,0
+KLTOW.US,D,20240328,000000,0.0725,0.0899,0.07,0.0789,61848,0
+KLTOW.US,D,20240401,000000,0.0853,0.09,0.084,0.0858,14188,0
+KLTOW.US,D,20240402,000000,0.09,0.0911,0.07,0.0911,9689,0
+KLTOW.US,D,20240403,000000,0.0911,0.0911,0.0911,0.0911,4239,0
+KLTOW.US,D,20240404,000000,0.0821,0.0821,0.07,0.07,22400,0
+KLTOW.US,D,20240405,000000,0.0612,0.0612,0.06,0.06,5814,0
+KLTOW.US,D,20240408,000000,0.06,0.07,0.06,0.07,5165,0
+KLTOW.US,D,20240412,000000,0.07,0.088,0.07,0.088,8022,0
+KLTOW.US,D,20240415,000000,0.0701,0.0736,0.0646,0.0646,23297,0
+KLTOW.US,D,20240417,000000,0.06,0.065,0.06,0.065,20600,0
+KLTOW.US,D,20240418,000000,0.06,0.06,0.06,0.06,1311,0
+KLTOW.US,D,20240419,000000,0.07,0.0968,0.048,0.059,1509885,0
+KLTOW.US,D,20240422,000000,0.0698,0.0698,0.03759,0.057,28708,0
+KLTOW.US,D,20240423,000000,0.058,0.058,0.04,0.04,140589,0
+KLTOW.US,D,20240424,000000,0.04,0.05,0.04,0.0497,19210,0
+KLTOW.US,D,20240425,000000,0.0698,0.0698,0.0402,0.0402,3665,0
+KLTOW.US,D,20240426,000000,0.0499,0.0697,0.0499,0.0697,31500,0
+KLTOW.US,D,20240430,000000,0.0504,0.0504,0.05,0.05,5500,0
+KLTOW.US,D,20240502,000000,0.0352,0.0352,0.0351,0.0351,20484,0
+KLTOW.US,D,20240503,000000,0.0599,0.0599,0.0599,0.0599,101,0
+KLTOW.US,D,20240507,000000,0.0628,0.0628,0.05,0.0599,34117,0
+KLTOW.US,D,20240508,000000,0.06,0.06,0.0352,0.0499,12269,0
+KLTOW.US,D,20240509,000000,0.0355,0.0457,0.035,0.0456,42447,0
+KLTOW.US,D,20240510,000000,0.0351,0.0351,0.0351,0.0351,100,0
+KLTOW.US,D,20240513,000000,0.0351,0.0351,0.031,0.031,3779,0
+KLTOW.US,D,20240514,000000,0.0348,0.0348,0.0302,0.0303,31764,0
+KLTOW.US,D,20240515,000000,0.039,0.065,0.039,0.065,12541,0
+KLTOW.US,D,20240516,000000,0.0488,0.064,0.0401,0.0598,4365,0
+KLTOW.US,D,20240517,000000,0.0537,0.0596,0.0435,0.0555,1743,0
+KLTOW.US,D,20240521,000000,0.0425,0.0425,0.0425,0.0425,23312,0
+KLTOW.US,D,20240523,000000,0.0425,0.050718,0.0425,0.0425,3500,0
+KLTOW.US,D,20240528,000000,0.0425,0.0425,0.0425,0.0425,12701,0
+KLTOW.US,D,20240531,000000,0.0499,0.0499,0.0499,0.0499,244,0
+KLTOW.US,D,20240604,000000,0.0425,0.0649,0.0425,0.064676,349,0
+KLTOW.US,D,20240605,000000,0.0499,0.05,0.0499,0.0499,552,0
+KLTOW.US,D,20240610,000000,0.0425,0.05,0.0425,0.05,1776,0
+KLTOW.US,D,20240614,000000,0.04,0.04,0.0305,0.04,2100,0
+KLTOW.US,D,20240621,000000,0.0425,0.04251,0.0425,0.0425,3349,0
+KLTOW.US,D,20240624,000000,0.02,0.0557,0.02,0.044,8600,0
+KLTOW.US,D,20240625,000000,0.0499,0.08,0.044,0.0766,189600,0
+KLTOW.US,D,20240626,000000,0.15,0.15,0.09,0.0981,1260830,0
+KLTOW.US,D,20240627,000000,0.1297,0.1297,0.0511,0.1046,340733,0
+KLTOW.US,D,20240628,000000,0.1099,0.12,0.07,0.1174,253917,0
+KLTOW.US,D,20240701,000000,0.1244,0.1244,0.0907,0.1099,223813,0
+KLTOW.US,D,20240702,000000,0.1025,0.11,0.0603,0.0764,361025,0
+KLTOW.US,D,20240703,000000,0.0755,0.0755,0.0354,0.06125,346861,0
+KLTOW.US,D,20240705,000000,0.0597,0.06,0.0355,0.0596,174390,0
+KLTOW.US,D,20240708,000000,0.0595,0.0681,0.0434,0.06,365599,0
+KLTOW.US,D,20240709,000000,0.0701,0.0899,0.0611,0.0651,209908,0
+KLTOW.US,D,20240710,000000,0.0652,0.0749,0.0502,0.07,177735,0
+KLTOW.US,D,20240711,000000,0.0698,0.0846,0.042,0.076,95839,0
+KLTOW.US,D,20240712,000000,0.061,0.088,0.0533,0.07,89177,0
+KLTOW.US,D,20240715,000000,0.0601,0.0798,0.050777,0.0665,84453,0
+KLTOW.US,D,20240716,000000,0.0701,0.0795,0.0565,0.0794,105945,0
+KLTOW.US,D,20240717,000000,0.08,0.0848,0.059721,0.08,45503,0
+KLTOW.US,D,20240718,000000,0.0992,0.0992,0.07,0.09,68861,0
+KLTOW.US,D,20240719,000000,0.09,0.09,0.0801,0.0801,96475,0
+KLTOW.US,D,20240722,000000,0.0704,0.0865,0.0512,0.0752,143070,0
+KLTOW.US,D,20240723,000000,0.0534,0.0894,0.0534,0.075,185649,0
+KLTOW.US,D,20240724,000000,0.079,0.09,0.0578,0.0702,108444,0
+KLTOW.US,D,20240725,000000,0.079,0.079,0.0581,0.0764,49161,0
+KLTOW.US,D,20240726,000000,0.084,0.09,0.0764,0.09,83876,0
+KLTOW.US,D,20240729,000000,0.1143,0.1143,0.0623,0.0836,15567,0
+KLTOW.US,D,20240730,000000,0.0705,0.085472,0.0668,0.0795,9484,0
+KLTOW.US,D,20240731,000000,0.0712,0.09,0.07,0.0701,46078,0
+KLTOW.US,D,20240801,000000,0.089,0.0895,0.071,0.075,27548,0
+KLTOW.US,D,20240802,000000,0.0885,0.0885,0.0751,0.0856,10294,0
+KLTOW.US,D,20240805,000000,0.0836,0.0845,0.0611,0.0673,34303,0
+KLTOW.US,D,20240806,000000,0.0711,0.0836,0.035,0.0766,24197,0
+KLTOW.US,D,20240807,000000,0.0762,0.0763,0.068,0.068,7230,0
+KLTOW.US,D,20240808,000000,0.0524,0.08,0.0514,0.0756,13588,0
+KLTOW.US,D,20240809,000000,0.0797,0.084,0.056,0.076,38700,0
+KLTOW.US,D,20240812,000000,0.0798,0.08,0.0564,0.0615,13973,0
+KLTOW.US,D,20240813,000000,0.06,0.0601,0.055,0.0551,11414,0
+KLTOW.US,D,20240814,000000,0.0551,0.065,0.0551,0.0634,5134,0
+KLTOW.US,D,20240815,000000,0.057785,0.0578,0.055086,0.0552,8151,0
+KLTOW.US,D,20240816,000000,0.0552,0.0553,0.0552,0.0553,1152,0
+KLTOW.US,D,20240819,000000,0.065,0.0726,0.055,0.056,10452,0
+KLTOW.US,D,20240820,000000,0.056,0.0595,0.054,0.054,16166,0
+KLTOW.US,D,20240821,000000,0.0561,0.0562,0.05,0.0542,13885,0
+KLTOW.US,D,20240822,000000,0.069,0.069,0.0424,0.0499,29948,0
+KLTOW.US,D,20240823,000000,0.0595,0.077,0.041,0.0497,84801,0
+KLTOW.US,D,20240826,000000,0.0684,0.0684,0.044,0.0495,48030,0
+KLTOW.US,D,20240827,000000,0.05,0.05,0.0424,0.049,8907,0
+KLTOW.US,D,20240828,000000,0.0424,0.05,0.0252,0.0466,34233,0
+KLTOW.US,D,20240829,000000,0.036705,0.04,0.036705,0.04,30318,0
+KLTOW.US,D,20240830,000000,0.0408,0.05,0.035,0.0446,23842,0
+KLTOW.US,D,20240903,000000,0.05,0.0596,0.033954,0.0348,242252,0
+KLTOW.US,D,20240904,000000,0.0486,0.0486,0.034597,0.034899,20417,0
+KLTOW.US,D,20240905,000000,0.033879,0.0455,0.033864,0.0433,534465,0
+KLTOW.US,D,20240906,000000,0.049,0.0594,0.0255,0.0476,12182,0
+KLTOW.US,D,20240909,000000,0.0264,0.046,0.0252,0.0271,30997,0
+KLTOW.US,D,20240910,000000,0.048,0.048,0.0276,0.0425,29147,0
+KLTOW.US,D,20240911,000000,0.0324,0.0476,0.03,0.035334,7915,0
+KLTOW.US,D,20240912,000000,0.0436,0.0445,0.0313,0.0436,3663,0
+KLTOW.US,D,20240913,000000,0.0426,0.0426,0.0302,0.0396,4860,0
+KLTOW.US,D,20240916,000000,0.0302,0.0395,0.0302,0.0395,4004,0
+KLTOW.US,D,20240917,000000,0.049,0.049,0.0201,0.0465,12000,0
+KLTOW.US,D,20240918,000000,0.0204,0.0577,0.0204,0.021,6000,0
+KLTOW.US,D,20240919,000000,0.049,0.0599,0.021,0.0299,71000,0
+KLTOW.US,D,20240920,000000,0.03,0.03,0.0299,0.03,30600,0
+KLTOW.US,D,20240923,000000,0.03,0.0399,0.03,0.0308,12700,0
+KLTOW.US,D,20240924,000000,0.03,0.03,0.03,0.03,150200,0
+KLTOW.US,D,20240925,000000,0.0299,0.03,0.0208,0.03,2100,0
+KLTOW.US,D,20240926,000000,0.0398,0.04,0.028,0.028,1100,0
+KLTOW.US,D,20240927,000000,0.024,0.0241,0.024,0.0241,1200,0
+KLTOW.US,D,20240930,000000,0.03,0.049,0.028,0.04,3889,0
+KLTOW.US,D,20241001,000000,0.0595,0.0595,0.035,0.035,3182,0
+KLTOW.US,D,20241002,000000,0.04,0.04,0.04,0.04,382,0
+KLTOW.US,D,20241003,000000,0.03,0.06,0.03,0.0304,11390,0
+KLTOW.US,D,20241004,000000,0.066,0.066,0.0301,0.0301,489,0
+KLTOW.US,D,20241007,000000,0.0301,0.0301,0.0301,0.0301,112,0
+KLTOW.US,D,20241008,000000,0.0301,0.0301,0.0301,0.0301,559,0
+KLTOW.US,D,20241009,000000,0.031,0.0311,0.031,0.0311,2090,0
+KLTOW.US,D,20241010,000000,0.0301,0.0302,0.0301,0.0302,3016,0
+KLTOW.US,D,20241011,000000,0.0302,0.059,0.0267,0.0267,2151,0
+KLTOW.US,D,20241014,000000,0.0589,0.059,0.0271,0.058,6775,0
+KLTOW.US,D,20241015,000000,0.039,0.0555,0.0271,0.0271,3826,0
+KLTOW.US,D,20241016,000000,0.06,0.06,0.0248,0.0248,8985,0
+KLTOW.US,D,20241017,000000,0.0469,0.055,0.029,0.035,19337,0
+KLTOW.US,D,20241018,000000,0.0386,0.06,0.0248,0.055,117443,0
+KLTOW.US,D,20241021,000000,0.065,0.065,0.03,0.058,18873,0
+KLTOW.US,D,20241022,000000,0.06,0.06,0.03,0.06,21351,0
+KLTOW.US,D,20241023,000000,0.04,0.058,0.03,0.058,16902,0
+KLTOW.US,D,20241024,000000,0.035,0.055,0.03,0.055,5142,0
+KLTOW.US,D,20241025,000000,0.058,0.058,0.0266,0.0353,12760,0
+KLTOW.US,D,20241028,000000,0.0548,0.0548,0.0251,0.03,4312,0
+KLTOW.US,D,20241029,000000,0.05,0.05,0.0324,0.0324,2009,0
+KLTOW.US,D,20241031,000000,0.0359,0.0359,0.03,0.03,1639,0
+KLTOW.US,D,20241101,000000,0.0548,0.058,0.0212,0.0399,23547,0
+KLTOW.US,D,20241104,000000,0.0445,0.0445,0.0445,0.0445,1701,0
+KLTOW.US,D,20241105,000000,0.0213,0.0448,0.0213,0.0448,4341,0
+KLTOW.US,D,20241106,000000,0.054,0.054,0.0332,0.0399,4722,0
+KLTOW.US,D,20241107,000000,0.04,0.05,0.0212,0.045,18043,0
+KLTOW.US,D,20241108,000000,0.045,0.045,0.0212,0.044,26758,0
+KLTOW.US,D,20241111,000000,0.03,0.04,0.03,0.03,5143,0
+KLTOW.US,D,20241112,000000,0.044,0.044,0.0343,0.039,6032,0
+KLTOW.US,D,20241113,000000,0.03,0.039,0.03,0.0389,6038,0
+KLTOW.US,D,20241114,000000,0.0211,0.04,0.0211,0.0288,7638,0
+KLTOW.US,D,20241115,000000,0.025,0.0324,0.025,0.0324,389,0
+KLTOW.US,D,20241118,000000,0.025,0.0399,0.025,0.028,1691,0
+KLTOW.US,D,20241119,000000,0.0357,0.0357,0.0202,0.0202,9352,0
+KLTOW.US,D,20241120,000000,0.06,0.06,0.0225,0.04,24027,0
+KLTOW.US,D,20241121,000000,0.05,0.05,0.0203,0.0399,12114,0
+KLTOW.US,D,20241122,000000,0.0441,0.0441,0.025644,0.04,2363,0
+KLTOW.US,D,20241125,000000,0.0256,0.04,0.0256,0.0388,6948,0
+KLTOW.US,D,20241126,000000,0.0256,0.04,0.0256,0.04,1767,0
+KLTOW.US,D,20241127,000000,0.0373,0.0373,0.0256,0.0256,1770,0
+KLTOW.US,D,20241129,000000,0.0433,0.0433,0.0256,0.0399,26543,0
+KLTOW.US,D,20241202,000000,0.043,0.043,0.0266,0.0266,7152,0
+KLTOW.US,D,20241203,000000,0.0294,0.0399,0.0263,0.0266,4133,0
+KLTOW.US,D,20241204,000000,0.0263,0.0264,0.0263,0.0263,522,0
+KLTOW.US,D,20241205,000000,0.0393,0.0393,0.0256,0.0266,15239,0
+KLTOW.US,D,20241206,000000,0.026599,0.0266,0.0256,0.0266,41117,0
+KLTOW.US,D,20241209,000000,0.0213,0.03,0.0213,0.0214,6162,0
+KLTOW.US,D,20241210,000000,0.0392,0.0488,0.0206,0.0298,49306,0
+KLTOW.US,D,20241211,000000,0.0328,0.039,0.0207,0.0349,25662,0
+KLTOW.US,D,20241212,000000,0.0389,0.0389,0.0349,0.0388,1392,0
+KLTOW.US,D,20241213,000000,0.0352,0.0375,0.0207,0.034999,7135,0
+KLTOW.US,D,20241216,000000,0.0349,0.0378,0.0203,0.0204,31808,0
+KLTOW.US,D,20241217,000000,0.0389,0.040001,0.0204,0.04,33875,0
+KLTOW.US,D,20241218,000000,0.05,0.05,0.0205,0.0309,55909,0
+KLTOW.US,D,20241219,000000,0.0344,0.045,0.0206,0.0308,13824,0
+KLTOW.US,D,20241220,000000,0.0379,0.0406,0.0268,0.03,4169,0
+KLTOW.US,D,20241223,000000,0.034,0.065,0.0205,0.035374,55488,0
+KLTOW.US,D,20241224,000000,0.03,0.043855,0.03,0.04,12842,0
+KLTOW.US,D,20241226,000000,0.03,0.04,0.02,0.03,30654,0
+KLTOW.US,D,20241227,000000,0.0392,0.0392,0.03,0.0392,1037,0
+KLTOW.US,D,20241230,000000,0.0392,0.053,0.0392,0.0458,32608,0
+KLTOW.US,D,20241231,000000,0.03,0.0725,0.03,0.0462,155246,0
+KLTOW.US,D,20250102,000000,0.05,0.09,0.0306,0.0501,93850,0
+KLTOW.US,D,20250103,000000,0.045,0.0937,0.0216,0.066096,116556,0
+KLTOW.US,D,20250106,000000,0.04,0.066,0.04,0.06,38410,0
+KLTOW.US,D,20250107,000000,0.06,0.0621,0.0444,0.0541,13477,0
+KLTOW.US,D,20250108,000000,0.0698,0.0698,0.045,0.0636,14814,0
+KLTOW.US,D,20250110,000000,0.065,0.075,0.0484,0.071,48388,0
+KLTOW.US,D,20250113,000000,0.0625,0.074899,0.05,0.074899,3406,0
+KLTOW.US,D,20250114,000000,0.0493,0.075,0.03,0.0416,91542,0
+KLTOW.US,D,20250115,000000,0.07,0.07,0.0417,0.0647,19582,0
+KLTOW.US,D,20250116,000000,0.06,0.06,0.0459,0.06,5062,0
+KLTOW.US,D,20250117,000000,0.06,0.06,0.0599,0.06,3196,0
+KLTOW.US,D,20250121,000000,0.04,0.0648,0.04,0.058471,8242,0
+KLTOW.US,D,20250122,000000,0.0432,0.0595,0.0432,0.0595,3238,0
+KLTOW.US,D,20250123,000000,0.0554,0.0572,0.0502,0.05435,14922,0
+KLTOW.US,D,20250124,000000,0.0502,0.0585,0.0502,0.0549,20721,0
+KLTOW.US,D,20250127,000000,0.0569,0.0569,0.0502,0.050201,713,0
+KLTOW.US,D,20250128,000000,0.0443,0.049999,0.0382,0.0476,2715,0
+KLTOW.US,D,20250129,000000,0.0351,0.045,0.0351,0.0449,9149,0
+KLTOW.US,D,20250130,000000,0.04415,0.04415,0.038501,0.04,3203,0
+KLTOW.US,D,20250131,000000,0.04,0.04,0.035,0.035,2723,0
+KLTOW.US,D,20250203,000000,0.0315,0.035,0.0315,0.0344,1606,0
+KLTOW.US,D,20250204,000000,0.034431,0.0422,0.034431,0.0422,20935,0
+KLTOW.US,D,20250205,000000,0.0301,0.0362,0.0301,0.0362,1802,0
+KLTOW.US,D,20250206,000000,0.0301,0.0492,0.03,0.04,21234,0
+KLTOW.US,D,20250207,000000,0.04,0.04,0.033001,0.033001,1398,0
+KLTOW.US,D,20250210,000000,0.04,0.04,0.03,0.03,13489,0
+KLTOW.US,D,20250211,000000,0.0385,0.0385,0.03,0.03,98040,0
+KLTOW.US,D,20250212,000000,0.034049,0.034049,0.034049,0.034049,1034,0
+KLTOW.US,D,20250213,000000,0.0371,0.0371,0.03,0.03,4238,0
+KLTOW.US,D,20250214,000000,0.0314,0.0381,0.025001,0.038,17256,0
+KLTOW.US,D,20250218,000000,0.0373,0.04,0.0371,0.04,13800,0
+KLTOW.US,D,20250219,000000,0.037101,0.0401,0.0312,0.0356,10920,0
+KLTOW.US,D,20250220,000000,0.039999,0.04,0.03,0.0389,25383,0
+KLTOW.US,D,20250221,000000,0.03,0.0374,0.03,0.0353,6107,0
+KLTOW.US,D,20250224,000000,0.03,0.03,0.03,0.03,904,0
+KLTOW.US,D,20250225,000000,0.03,0.03,0.03,0.03,2200,0
+KLTOW.US,D,20250226,000000,0.0265,0.0375,0.025,0.0375,4070,0
+KLTOW.US,D,20250227,000000,0.03,0.034511,0.025,0.0344,10492,0
+KLTOW.US,D,20250228,000000,0.0319,0.0389,0.0319,0.0347,6679,0
+KLTOW.US,D,20250303,000000,0.0381,0.0381,0.0381,0.0381,527,0
+KLTOW.US,D,20250304,000000,0.0251,0.03,0.0222,0.022666,6412,0
+KLTOW.US,D,20250305,000000,0.0384,0.0384,0.0261,0.0333,2999,0
+KLTOW.US,D,20250306,000000,0.0335,0.0335,0.022201,0.032114,1942,0
+KLTOW.US,D,20250307,000000,0.03,0.0334,0.021,0.0286,13689,0
+KLTOW.US,D,20250310,000000,0.0316,0.033399,0.0206,0.0206,10710,0
+KLTOW.US,D,20250311,000000,0.0307,0.0307,0.0206,0.028251,9280,0
+KLTOW.US,D,20250312,000000,0.034,0.034,0.0201,0.03,16395,0
+KLTOW.US,D,20250313,000000,0.0316,0.0316,0.0213,0.0213,13843,0
+KLTOW.US,D,20250314,000000,0.0279,0.05,0.0151,0.03,250614,0
+KLTOW.US,D,20250317,000000,0.0331,0.0337,0.0228,0.0299,8970,0
+KLTOW.US,D,20250318,000000,0.03,0.0335,0.0227,0.0264,15527,0
+KLTOW.US,D,20250319,000000,0.025,0.0285,0.02,0.0285,6662,0
+KLTOW.US,D,20250320,000000,0.022298,0.0283,0.02116,0.0283,818,0
+KLTOW.US,D,20250321,000000,0.026,0.0284,0.0201,0.022134,2761,0
+KLTOW.US,D,20250324,000000,0.0214,0.0233,0.0213,0.0213,876,0
+KLTOW.US,D,20250325,000000,0.026,0.026,0.021983,0.024916,3989,0
+KLTOW.US,D,20250326,000000,0.026,0.026,0.0219,0.0219,3132,0
+KLTOW.US,D,20250327,000000,0.0259,0.0259,0.0155,0.0243,30688,0
+KLTOW.US,D,20250328,000000,0.0252,0.0252,0.020675,0.020675,1388,0
+KLTOW.US,D,20250401,000000,0.02,0.0201,0.02,0.0201,1004,0
+KLTOW.US,D,20250402,000000,0.0244,0.0244,0.02,0.02,8650,0
+KLTOW.US,D,20250403,000000,0.02,0.02,0.02,0.02,501,0
+KLTOW.US,D,20250404,000000,0.023075,0.023075,0.019499,0.02,5388,0
+KLTOW.US,D,20250407,000000,0.016,0.0199,0.016,0.0198,1703,0
+KLTOW.US,D,20250408,000000,0.02,0.02,0.016,0.0198,872,0
+KLTOW.US,D,20250409,000000,0.0156,0.0156,0.0156,0.0156,359,0
+KLTOW.US,D,20250410,000000,0.0197,0.0197,0.0157,0.0197,2929,0
+KLTOW.US,D,20250411,000000,0.0194,0.0194,0.0194,0.0194,191,0
+KLTOW.US,D,20250414,000000,0.0193,0.0193,0.0157,0.0157,1866,0
+KLTOW.US,D,20250415,000000,0.0193,0.0193,0.015,0.015,12706,0
+KLTOW.US,D,20250416,000000,0.0192,0.02,0.015,0.018745,9549,0
+KLTOW.US,D,20250417,000000,0.01959,0.01959,0.0151,0.016155,1255,0
+KLTOW.US,D,20250421,000000,0.0196,0.0196,0.0151,0.019186,3484,0
+KLTOW.US,D,20250422,000000,0.0192,0.0192,0.0192,0.0192,1634,0
+KLTOW.US,D,20250423,000000,0.015,0.0186,0.015,0.0185,2139,0
+KLTOW.US,D,20250424,000000,0.015831,0.0185,0.0151,0.0184,2626,0
+KLTOW.US,D,20250425,000000,0.0184,0.02,0.0179,0.0179,5471,0
+KLTOW.US,D,20250428,000000,0.0135,0.02,0.0135,0.015,2146,0
+KLTOW.US,D,20250429,000000,0.018689,0.018689,0.015,0.015,760,0
+KLTOW.US,D,20250430,000000,0.02,0.02,0.0151,0.019502,16551,0
+KLTOW.US,D,20250501,000000,0.02,0.02,0.0151,0.018,11935,0
+KLTOW.US,D,20250502,000000,0.01,0.0197,0.01,0.0196,7910,0
+KLTOW.US,D,20250505,000000,0.0196,0.02,0.0195,0.0195,2502,0
+KLTOW.US,D,20250506,000000,0.01785,0.01785,0.01785,0.01785,275,0
+KLTOW.US,D,20250507,000000,0.0156,0.0158,0.0156,0.0158,2168,0
+KLTOW.US,D,20250509,000000,0.02,0.02,0.0159,0.0159,10550,0
+KLTOW.US,D,20250512,000000,0.02,0.02,0.016,0.0195,2481,0
+KLTOW.US,D,20250513,000000,0.0171,0.0171,0.0153,0.0154,50902,0
+KLTOW.US,D,20250514,000000,0.0153,0.0462,0.015,0.0212,423138,0
+KLTOW.US,D,20250515,000000,0.02,0.023,0.017501,0.0205,36249,0
+KLTOW.US,D,20250516,000000,0.02,0.0287,0.0184,0.025,108793,0
+KLTOW.US,D,20250519,000000,0.0207,0.03,0.0207,0.029,53490,0
+KLTOW.US,D,20250520,000000,0.035,0.035,0.0208,0.028385,26900,0
+KLTOW.US,D,20250521,000000,0.0299,0.0299,0.0175,0.02,122571,0
+KLTOW.US,D,20250522,000000,0.0206,0.0206,0.0144,0.01825,133065,0
+KLTOW.US,D,20250523,000000,0.0172,0.0242,0.0155,0.02419,102968,0
+KLTOW.US,D,20250527,000000,0.0298,0.0298,0.0162,0.024,141877,0
+KLTOW.US,D,20250528,000000,0.02,0.0247,0.0171,0.024599,79152,0
+KLTOW.US,D,20250529,000000,0.0201,0.023743,0.0201,0.0202,39928,0
+KLTOW.US,D,20250530,000000,0.03,0.03,0.0146,0.0239,177601,0
+KLTOW.US,D,20250602,000000,0.0216,0.025,0.0176,0.025,37705,0
+KLTOW.US,D,20250603,000000,0.0221,0.025,0.0179,0.0243,52156,0
+KLTOW.US,D,20250604,000000,0.0179,0.024,0.0103,0.022,110703,0
+KLTOW.US,D,20250605,000000,0.022,0.0229,0.01251,0.0199,51327,0
+KLTOW.US,D,20250606,000000,0.02,0.02,0.0152,0.0193,64788,0
+KLTOW.US,D,20250609,000000,0.0308,0.16,0.03,0.129999,6438325,0
+KLTOW.US,D,20250610,000000,0.239,0.54,0.2,0.295,6470184,0
+KLTOW.US,D,20250611,000000,0.3,0.35,0.175,0.2445,2416335,0
+KLTOW.US,D,20250612,000000,0.3321,0.95,0.322,0.66,3136186,0
+KLTOW.US,D,20250613,000000,0.6,0.718749,0.370001,0.41,707454,0
+KLTOW.US,D,20250616,000000,0.5863,0.633,0.36,0.3648,561118,0
+KLTOW.US,D,20250617,000000,0.3839,0.3839,0.2125,0.2532,797242,0
+KLTOW.US,D,20250618,000000,0.2798,0.2798,0.2001,0.24,277119,0
+KLTOW.US,D,20250620,000000,0.264,0.274,0.2002,0.2424,405154,0
+KLTOW.US,D,20250623,000000,0.2113,0.2277,0.1803,0.195,264866,0
+KLTOW.US,D,20250624,000000,0.29,0.29,0.2176,0.235,446977,0
+KLTOW.US,D,20250625,000000,0.26,0.265,0.22,0.2248,338730,0
+KLTOW.US,D,20250626,000000,0.2249,0.2346,0.2,0.234,66610,0
+KLTOW.US,D,20250627,000000,0.23,0.23,0.1823,0.1824,97274,0
+KLTOW.US,D,20250630,000000,0.22,0.28,0.22,0.249885,354147,0
+KLTOW.US,D,20250701,000000,0.2575,0.2775,0.25,0.26,82979,0
+KLTOW.US,D,20250702,000000,0.2602,0.2649,0.2211,0.2501,38141,0
+KLTOW.US,D,20250703,000000,0.2257,0.255,0.2256,0.249,43567,0
+KLTOW.US,D,20250707,000000,0.24,0.28,0.22761,0.2425,99660,0
+KLTOW.US,D,20250708,000000,0.233,0.292,0.2328,0.2725,110860,0
+KLTOW.US,D,20250709,000000,0.2898,0.2898,0.253,0.2534,49056,0
+KLTOW.US,D,20250710,000000,0.33,0.34,0.2701,0.28,126184,0
+KLTOW.US,D,20250711,000000,0.27,0.29039,0.2506,0.2538,65284,0
+KLTOW.US,D,20250714,000000,0.258,0.2599,0.25,0.2574,57163,0
+KLTOW.US,D,20250715,000000,0.2501,0.26,0.2501,0.26,35986,0
+KLTOW.US,D,20250716,000000,0.285,0.285,0.26,0.26,159726,0
+KLTOW.US,D,20250717,000000,0.2686,0.2689,0.25,0.26,58486,0
+KLTOW.US,D,20250718,000000,0.2623,0.2623,0.25,0.25,21921,0
+KLTOW.US,D,20250721,000000,0.255,0.255,0.2202,0.2202,92857,0
+KLTOW.US,D,20250722,000000,0.21,0.2375,0.2,0.215,76030,0
+KLTOW.US,D,20250723,000000,0.22,0.232,0.2105,0.211,27998,0
+KLTOW.US,D,20250724,000000,0.214,0.2179,0.21,0.211,9136,0
+KLTOW.US,D,20250725,000000,0.220101,0.221899,0.211,0.211,5316,0
+KLTOW.US,D,20250728,000000,0.222,0.2288,0.2051,0.215,11202,0
+KLTOW.US,D,20250729,000000,0.2206,0.2397,0.2051,0.2051,29539,0
+KLTOW.US,D,20250730,000000,0.2055,0.2375,0.2055,0.218,11192,0
+KLTOW.US,D,20250731,000000,0.2155,0.235,0.2,0.2151,52515,0
+KLTOW.US,D,20250801,000000,0.2,0.21,0.199899,0.2,21459,0
+KLTOW.US,D,20250804,000000,0.2124,0.215,0.165,0.1745,47111,0
+KLTOW.US,D,20250805,000000,0.1746,0.211679,0.17,0.175,13529,0
+KLTOW.US,D,20250806,000000,0.198,0.198,0.175,0.195,5436,0
+KLTOW.US,D,20250807,000000,0.2,0.2,0.1735,0.1736,11633,0
+KLTOW.US,D,20250808,000000,0.1897,0.1897,0.1527,0.1527,33246,0
+KLTOW.US,D,20250811,000000,0.1501,0.1949,0.1501,0.17315,17298,0
+KLTOW.US,D,20250812,000000,0.231,0.231,0.155,0.1901,5921,0
+KLTOW.US,D,20250813,000000,0.19,0.1901,0.155,0.1662,22039,0
+KLTOW.US,D,20250814,000000,0.1658,0.1658,0.15,0.1501,70835,0
+KLTOW.US,D,20250815,000000,0.1548,0.1549,0.1406,0.1549,14359,0
+KLTOW.US,D,20250818,000000,0.1542,0.2,0.1542,0.1547,13382,0
+KLTOW.US,D,20250819,000000,0.1686,0.19,0.16,0.185,3496,0
+KLTOW.US,D,20250820,000000,0.1601,0.1602,0.1549,0.1549,10079,0
+KLTOW.US,D,20250821,000000,0.1551,0.157,0.15,0.151,6382,0
+KLTOW.US,D,20250822,000000,0.155601,0.187399,0.1501,0.1745,10578,0
+KLTOW.US,D,20250825,000000,0.19,0.195,0.17,0.1712,11708,0
+KLTOW.US,D,20250826,000000,0.1867,0.1867,0.17805,0.183,8674,0
+KLTOW.US,D,20250827,000000,0.17795,0.1828,0.17,0.17,12148,0
+KLTOW.US,D,20250828,000000,0.17,0.1774,0.16,0.17,9905,0
+KLTOW.US,D,20250829,000000,0.175,0.175,0.1604,0.1604,2379,0
+KLTOW.US,D,20250902,000000,0.16,0.16041,0.16,0.16041,1303,0
+KLTOW.US,D,20250903,000000,0.16,0.16749,0.1001,0.1499,30954,0
+KLTOW.US,D,20250904,000000,0.1349,0.1475,0.118,0.1325,10264,0
+KLTOW.US,D,20250905,000000,0.133,0.133901,0.12011,0.1325,8131,0
+KLTOW.US,D,20250908,000000,0.1232,0.135,0.1231,0.1349,5160,0
+KLTOW.US,D,20250909,000000,0.15,0.15,0.13,0.1399,14270,0
+KLTOW.US,D,20250910,000000,0.1201,0.1525,0.12,0.1344,1534,0
+KLTOW.US,D,20250911,000000,0.1675,0.1675,0.1344,0.1435,4595,0
+KLTOW.US,D,20250912,000000,0.15,0.160001,0.15,0.1501,8355,0
+KLTOW.US,D,20250915,000000,0.1561,0.159999,0.1487,0.15,2680,0
+KLTOW.US,D,20250916,000000,0.14,0.1487,0.14,0.144,1764,0
+KLTOW.US,D,20250917,000000,0.144,0.149898,0.1,0.1015,19816,0
+KLTOW.US,D,20250919,000000,0.139699,0.1511,0.125,0.1302,14741,0
+KLTOW.US,D,20250922,000000,0.17,0.177399,0.133901,0.160163,49419,0
+KLTOW.US,D,20250923,000000,0.1391,0.1551,0.1306,0.1306,3042,0
+KLTOW.US,D,20250924,000000,0.13,0.17,0.1277,0.165,24688,0
+KLTOW.US,D,20250925,000000,0.154062,0.154062,0.142699,0.142699,1430,0
+KLTOW.US,D,20250926,000000,0.1309,0.1309,0.115,0.13,20519,0
+KLTOW.US,D,20250929,000000,0.1297,0.14,0.1201,0.1201,9043,0
+KLTOW.US,D,20250930,000000,0.1211,0.1212,0.0787,0.095,204712,0
+KLTOW.US,D,20251001,000000,0.1053,0.1734,0.0974,0.1398,194094,0
+KLTOW.US,D,20251002,000000,0.151,0.1674,0.1202,0.1587,71911,0
+KLTOW.US,D,20251003,000000,0.15,0.195,0.1175,0.19,154237,0
+KLTOW.US,D,20251006,000000,0.2,0.2,0.151401,0.1645,9254,0
+KLTOW.US,D,20251007,000000,0.1982,0.2,0.1524,0.2,75774,0
+KLTOW.US,D,20251008,000000,0.1603,0.2,0.16,0.2,22788,0
+KLTOW.US,D,20251009,000000,0.1776,0.2,0.1681,0.19,18350,0
+KLTOW.US,D,20251010,000000,0.1799,0.2072,0.1703,0.2072,8581,0
+KLTOW.US,D,20251013,000000,0.1738,0.2199,0.1633,0.2015,17304,0
+KLTOW.US,D,20251014,000000,0.1637,0.189899,0.153,0.189899,15511,0
+KLTOW.US,D,20251015,000000,0.19,0.19,0.1675,0.1788,4266,0
+KLTOW.US,D,20251016,000000,0.163,0.1899,0.163,0.1824,7179,0
+KLTOW.US,D,20251017,000000,0.1898,0.2335,0.17182,0.21,58712,0
+KLTOW.US,D,20251020,000000,0.17311,0.21,0.1684,0.1731,12980,0
+KLTOW.US,D,20251021,000000,0.2099,0.2099,0.16,0.18,12685,0
+KLTOW.US,D,20251022,000000,0.18255,0.18255,0.16,0.18,11731,0
+KLTOW.US,D,20251023,000000,0.1625,0.1796,0.122501,0.1793,33851,0
+KLTOW.US,D,20251024,000000,0.1622,0.17,0.1608,0.17,11539,0
+KLTOW.US,D,20251027,000000,0.155082,0.168,0.151801,0.168,1891,0
+KLTOW.US,D,20251028,000000,0.152,0.1606,0.152,0.1543,13015,0
+KLTOW.US,D,20251029,000000,0.1672,0.1672,0.161,0.1628,986,0
+KLTOW.US,D,20251030,000000,0.168699,0.168699,0.1523,0.16,6455,0
+KLTOW.US,D,20251031,000000,0.156,0.1615,0.1534,0.1615,3081,0
+KLTOW.US,D,20251103,000000,0.1686,0.17,0.1686,0.1699,2136,0
+KLTOW.US,D,20251105,000000,0.1699,0.1704,0.13,0.1496,20624,0
+KLTOW.US,D,20251106,000000,0.1305,0.163213,0.1305,0.1595,1265,0
+KLTOW.US,D,20251107,000000,0.15999,0.15999,0.15,0.15,1272,0
+KLTOW.US,D,20251110,000000,0.15,0.15,0.1301,0.15,7684,0
+KLTOW.US,D,20251111,000000,0.13,0.1598,0.13,0.1598,11730,0
+KLTOW.US,D,20251112,000000,0.14475,0.154,0.14475,0.154,917,0
+KLTOW.US,D,20251113,000000,0.131,0.149499,0.1301,0.137,6006,0
+KLTOW.US,D,20251114,000000,0.1301,0.1301,0.1301,0.1301,192,0
+KLTOW.US,D,20251117,000000,0.1302,0.1302,0.1301,0.1301,2842,0
+KLTOW.US,D,20251119,000000,0.167,0.167,0.16,0.1649,1706,0
+KLTOW.US,D,20251120,000000,0.14665,0.149,0.13,0.1301,11165,0
+KLTOW.US,D,20251121,000000,0.13,0.149,0.13,0.139,3342,0
+KLTOW.US,D,20251124,000000,0.177,0.177,0.1401,0.15,10640,0
+KLTOW.US,D,20251125,000000,0.1359,0.1442,0.121,0.122,31899,0
+KLTOW.US,D,20251126,000000,0.1323,0.1499,0.12501,0.12501,12839,0
+KLTOW.US,D,20251128,000000,0.1299,0.1447,0.129851,0.1447,3354,0
+KLTOW.US,D,20251201,000000,0.15,0.15,0.15,0.15,729,0
+KLTOW.US,D,20251202,000000,0.1495,0.154,0.1302,0.144786,10299,0
+KLTOW.US,D,20251203,000000,0.142,0.142,0.134788,0.134788,4240,0
+KLTOW.US,D,20251204,000000,0.147634,0.147634,0.1328,0.1328,1884,0
+KLTOW.US,D,20251205,000000,0.1497,0.1497,0.1413,0.1492,18352,0
+KLTOW.US,D,20251208,000000,0.14,0.1497,0.134,0.1341,2699,0
+KLTOW.US,D,20251209,000000,0.145,0.152,0.1377,0.1377,913,0
+KLTOW.US,D,20251210,000000,0.1496,0.1496,0.1328,0.1328,110502,0
+KLTOW.US,D,20251211,000000,0.1373,0.1492,0.1275,0.1275,47696,0
+KLTOW.US,D,20251215,000000,0.1494,0.1494,0.1302,0.1302,4822,0
+KLTOW.US,D,20251216,000000,0.143933,0.143933,0.1311,0.1311,854,0
+KLTOW.US,D,20251217,000000,0.12,0.13489,0.12,0.1321,29139,0
+KLTOW.US,D,20251218,000000,0.1351,0.1351,0.085,0.1153,162663,0
+KLTOW.US,D,20251219,000000,0.0956,0.0956,0.0956,0.0956,1696,0
+KLTOW.US,D,20251222,000000,0.1265,0.13,0.0958,0.0958,6431,0
+KLTOW.US,D,20251223,000000,0.127,0.15,0.0955,0.117,10308,0
+KLTOW.US,D,20251224,000000,0.1002,0.1256,0.1,0.1188,4256,0
+KLTOW.US,D,20251226,000000,0.1125,0.1323,0.0983,0.1142,5242,0
+KLTOW.US,D,20251229,000000,0.1323,0.1334,0.0975,0.1044,13592,0
+KLTOW.US,D,20251230,000000,0.1089,0.1089,0.0958,0.0996,5073,0
+KLTOW.US,D,20251231,000000,0.10655,0.1148,0.0958,0.0959,6138,0
+KLTOW.US,D,20260102,000000,0.106,0.106,0.1059,0.1059,5412,0
+KLTOW.US,D,20260105,000000,0.113,0.1143,0.095,0.095,102007,0
+KLTOW.US,D,20260106,000000,0.0955,0.0956,0.095465,0.0956,2982,0
+KLTOW.US,D,20260107,000000,0.0957,0.0993,0.0952,0.0993,2431,0
+KLTOW.US,D,20260108,000000,0.1,0.1008,0.1,0.1,1043,0
+KLTOW.US,D,20260109,000000,0.1,0.1001,0.1,0.1,410,0
+KLTOW.US,D,20260112,000000,0.1017,0.1096,0.0961,0.1096,7671,0
+KLTOW.US,D,20260113,000000,0.1038,0.1084,0.1038,0.1038,2753,0
+KLTOW.US,D,20260114,000000,0.1,0.1,0.0955,0.0955,7826,0
+KLTOW.US,D,20260115,000000,0.0973,0.0977,0.0951,0.0951,2212,0
+KLTOW.US,D,20260116,000000,0.0951,0.1018,0.0951,0.1018,555,0
+KLTOW.US,D,20260120,000000,0.1,0.1135,0.1,0.1063,3156,0
+KLTOW.US,D,20260121,000000,0.1104,0.1136,0.1103,0.1103,2374,0
+KLTOW.US,D,20260122,000000,0.1079,0.1079,0.1059,0.106751,739,0
+KLTOW.US,D,20260123,000000,0.1073,0.1073,0.101702,0.101702,691,0
+KLTOW.US,D,20260126,000000,0.0977,0.0977,0.0977,0.0977,302,0
+KLTOW.US,D,20260127,000000,0.1026,0.1026,0.095,0.0951,62017,0
+KLTOW.US,D,20260128,000000,0.0951,0.0976,0.095,0.095101,16782,0
+KLTOW.US,D,20260129,000000,0.095,0.097499,0.095,0.095,12708,0
+KLTOW.US,D,20260130,000000,0.095,0.096307,0.095,0.096307,439,0
+KLTOW.US,D,20260202,000000,0.095101,0.095101,0.095101,0.095101,452,0
+KLTOW.US,D,20260203,000000,0.0951,0.0951,0.095,0.095,16691,0
+KLTOW.US,D,20260204,000000,0.095,0.0965,0.063,0.0797,96579,0
+KLTOW.US,D,20260205,000000,0.0667,0.0667,0.0667,0.0667,1065,0
+KLTOW.US,D,20260206,000000,0.0879,0.0879,0.07735,0.07735,1961,0
+KLTOW.US,D,20260209,000000,0.0874,0.0874,0.0874,0.0874,164,0
+KLTOW.US,D,20260210,000000,0.094019,0.094019,0.07,0.07,3675,0
+KLTOW.US,D,20260211,000000,0.093999,0.093999,0.093999,0.093999,375,0
+KLTOW.US,D,20260212,000000,0.0736,0.0915,0.0731,0.0731,1015,0
+KLTOW.US,D,20260213,000000,0.09,0.09,0.09,0.09,2186,0
+KLTOW.US,D,20260217,000000,0.0899,0.0899,0.0752,0.0752,2065,0
diff --git a/daily/us/nasdaq stocks/2/kod.us.txt b/daily/us/nasdaq stocks/2/kod.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bbfe95bd2adb83ca65da5b1addb77f54b6b2e48e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kod.us.txt	
@@ -0,0 +1,1853 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KOD.US,D,20181004,000000,10,11.1,9.72,10.16,2409436,0
+KOD.US,D,20181005,000000,10.35,10.79,10.1,10.43,192292,0
+KOD.US,D,20181008,000000,10.5,10.5,9.25,10.02,117958,0
+KOD.US,D,20181009,000000,9.9,9.994,9.61,9.9,44275,0
+KOD.US,D,20181010,000000,9.96,10,9.65,9.7,79973,0
+KOD.US,D,20181011,000000,9.95,9.99,9.66,9.9,30689,0
+KOD.US,D,20181012,000000,10.1,10.1,9.9,10.05,52096,0
+KOD.US,D,20181015,000000,10.05,10.05,9.9,9.98,28175,0
+KOD.US,D,20181016,000000,10.2,10.2,9.9,9.97,34365,0
+KOD.US,D,20181017,000000,9.85,9.945,9.81,9.89,22333,0
+KOD.US,D,20181018,000000,9.84,9.93,9.501,9.74,118871,0
+KOD.US,D,20181019,000000,9.85,9.9367,9.28,9.7,50498,0
+KOD.US,D,20181022,000000,9.76,10.1273,9.6,9.88,75516,0
+KOD.US,D,20181023,000000,9.75,9.99,9.5,9.61,42626,0
+KOD.US,D,20181024,000000,9.64,9.95,9.25,9.27,134393,0
+KOD.US,D,20181025,000000,9.25,9.94,9.25,9.56,42866,0
+KOD.US,D,20181026,000000,9.59,10.13,9.4573,9.98,37467,0
+KOD.US,D,20181029,000000,9.99,10.2,9.33,9.75,93875,0
+KOD.US,D,20181030,000000,9.73,9.99,9.325,9.88,146831,0
+KOD.US,D,20181031,000000,9.94,9.99,9.75,9.91,152746,0
+KOD.US,D,20181101,000000,9.9,10.13,9.71,9.99,172189,0
+KOD.US,D,20181102,000000,10,10.07,9.56,9.79,45062,0
+KOD.US,D,20181105,000000,9.82,10.03,9.39,9.39,59953,0
+KOD.US,D,20181106,000000,9.3,9.86,8.98,9.13,54302,0
+KOD.US,D,20181107,000000,8.96,9.105,8.14,8.82,88736,0
+KOD.US,D,20181108,000000,8.71,8.99,8.7,8.85,32974,0
+KOD.US,D,20181109,000000,8.36,9,8.36,8.64,68066,0
+KOD.US,D,20181112,000000,8.64,8.64,7.82,8,53387,0
+KOD.US,D,20181113,000000,8,8.265,8,8.15,50963,0
+KOD.US,D,20181114,000000,8.17,9.4009,8.17,8.64,90720,0
+KOD.US,D,20181115,000000,8.59,9.28,8.59,8.7,37865,0
+KOD.US,D,20181116,000000,8.54,9.69,8.26,9.56,74958,0
+KOD.US,D,20181119,000000,9.6,9.6,8.72,8.79,57348,0
+KOD.US,D,20181120,000000,8.04,8.935,7.76,7.77,113176,0
+KOD.US,D,20181121,000000,7.8,9.77,7.8,9.77,39209,0
+KOD.US,D,20181123,000000,9.7,9.7,9.05,9.5,7965,0
+KOD.US,D,20181126,000000,9.1203,9.4,9,9.28,90816,0
+KOD.US,D,20181127,000000,9.32,9.56,9.04,9.38,27455,0
+KOD.US,D,20181128,000000,9.35,9.4,8.7401,9.22,32447,0
+KOD.US,D,20181129,000000,9.23,9.23,8.89,9.01,45464,0
+KOD.US,D,20181130,000000,9.07,9.45,8.65,9.25,37242,0
+KOD.US,D,20181203,000000,9.37,9.68,7.95,7.95,106526,0
+KOD.US,D,20181204,000000,7.93,8.28,7.38,7.6,61670,0
+KOD.US,D,20181206,000000,7.54,9.315,7.2501,9.3,87360,0
+KOD.US,D,20181207,000000,9.33,10.5,8.2201,10,142863,0
+KOD.US,D,20181210,000000,10,10,8.36,8.45,35732,0
+KOD.US,D,20181211,000000,8.46,8.75,8.205,8.66,29658,0
+KOD.US,D,20181212,000000,8.56,8.56,7.775,8.23,38434,0
+KOD.US,D,20181213,000000,8.07,8.26,7.51,7.71,30290,0
+KOD.US,D,20181214,000000,7.65,7.65,6.74,7.01,51936,0
+KOD.US,D,20181217,000000,7.1,7.3,6.5,6.66,53311,0
+KOD.US,D,20181218,000000,6.75,8.0085,6.75,6.82,100497,0
+KOD.US,D,20181219,000000,6.76,6.93,6.55,6.68,106153,0
+KOD.US,D,20181220,000000,6.51,6.87,5.95,6.52,164460,0
+KOD.US,D,20181221,000000,6.55,6.55,5.65,6.11,930906,0
+KOD.US,D,20181224,000000,6.41,7.67,6.15,7.34,60623,0
+KOD.US,D,20181226,000000,7.42,9.34,6.64,8.22,126481,0
+KOD.US,D,20181227,000000,8.06,8.19,7.035,7.25,93176,0
+KOD.US,D,20181228,000000,7.23,7.25,6.5,6.62,157712,0
+KOD.US,D,20181231,000000,6.65,7.32,6.5,7.1,62539,0
+KOD.US,D,20190102,000000,7.06,7.86,6.5526,7.34,66545,0
+KOD.US,D,20190103,000000,7.32,7.95,6.84,7.93,66730,0
+KOD.US,D,20190104,000000,8.07,8.07,7.08,7.55,73589,0
+KOD.US,D,20190107,000000,7.61,8.25,7.56,8.16,24920,0
+KOD.US,D,20190108,000000,8.24,8.95,7.72,8.93,56921,0
+KOD.US,D,20190109,000000,8.91,9.7,8.78,9.44,50284,0
+KOD.US,D,20190110,000000,9.37,10,8.7,9.08,18541,0
+KOD.US,D,20190111,000000,9.05,9.3644,8.5101,9,28084,0
+KOD.US,D,20190114,000000,8.8931,8.8931,8.2812,8.6,29173,0
+KOD.US,D,20190115,000000,8.62,8.62,8.15,8.39,34241,0
+KOD.US,D,20190116,000000,8.4,8.77,8.3449,8.61,100450,0
+KOD.US,D,20190117,000000,8.57,8.6245,8.11,8.39,12116,0
+KOD.US,D,20190118,000000,8.43,8.88,8.37,8.5,65591,0
+KOD.US,D,20190122,000000,8.47,8.83,8.13,8.19,53743,0
+KOD.US,D,20190123,000000,8.15,8.59,7.74,7.92,15929,0
+KOD.US,D,20190124,000000,7.9,8.4758,7.6,7.86,26482,0
+KOD.US,D,20190125,000000,8.14,8.54,7.8,8,13123,0
+KOD.US,D,20190128,000000,8,8.4995,8,8.13,10691,0
+KOD.US,D,20190129,000000,8.15,8.21,7.94,7.99,18905,0
+KOD.US,D,20190130,000000,7.91,8.115,7.91,7.99,12768,0
+KOD.US,D,20190131,000000,8,8.14,7.5,7.68,19478,0
+KOD.US,D,20190201,000000,7.34,8.03,7.34,7.86,20864,0
+KOD.US,D,20190204,000000,7.59,7.99,7.32,7.5,36313,0
+KOD.US,D,20190205,000000,7.32,7.8497,7.2001,7.5,22568,0
+KOD.US,D,20190206,000000,7.5,8.22,7.47,7.5,79326,0
+KOD.US,D,20190207,000000,7.5,8.1434,7.13,7.15,19050,0
+KOD.US,D,20190208,000000,7.14,7.44,6.86,7,24098,0
+KOD.US,D,20190211,000000,7.05,7.19,6.52,6.75,37324,0
+KOD.US,D,20190212,000000,6.98,7.2796,6.8027,7,61617,0
+KOD.US,D,20190213,000000,6.99,8,6.745,6.9,31429,0
+KOD.US,D,20190214,000000,6.91,7.05,6.74,6.76,56041,0
+KOD.US,D,20190215,000000,6.9,7.05,6.85,6.85,114280,0
+KOD.US,D,20190219,000000,6.95,7.6752,6.77,6.83,84318,0
+KOD.US,D,20190220,000000,7.13,8.27,6.9,7,117972,0
+KOD.US,D,20190221,000000,7.08,7.1,6.75,6.76,45177,0
+KOD.US,D,20190222,000000,6.9,7.27,6.9,7,53664,0
+KOD.US,D,20190225,000000,7.05,7.4,6.83,6.89,69630,0
+KOD.US,D,20190226,000000,6.93,7.12,6.88,6.98,59136,0
+KOD.US,D,20190227,000000,6.91,7.2367,6.9,6.99,218179,0
+KOD.US,D,20190228,000000,7,7.3143,6.94,7,187494,0
+KOD.US,D,20190301,000000,7.15,7.32,6.91,7.07,198651,0
+KOD.US,D,20190304,000000,7.07,7.17,6.9,6.99,141164,0
+KOD.US,D,20190305,000000,7,7.095,6.9,6.96,43189,0
+KOD.US,D,20190306,000000,6.94,7.07,6.81,6.99,62141,0
+KOD.US,D,20190307,000000,6.98,7.0155,6.24,6.47,108940,0
+KOD.US,D,20190308,000000,6.46,6.805,6.35,6.51,62355,0
+KOD.US,D,20190311,000000,6.65,6.93,6.47,6.78,94234,0
+KOD.US,D,20190312,000000,6.87,7.09,6.45,6.66,44384,0
+KOD.US,D,20190313,000000,6.81,7.15,6.725,6.95,136584,0
+KOD.US,D,20190314,000000,7.01,7.055,6.79,7,88527,0
+KOD.US,D,20190315,000000,7.01,7.18,6.86,6.97,102601,0
+KOD.US,D,20190318,000000,6.97,7.09,6.8039,6.99,66181,0
+KOD.US,D,20190319,000000,7,7.15,6.95,7.02,90071,0
+KOD.US,D,20190320,000000,7.05,7.23,6.99,6.99,144441,0
+KOD.US,D,20190321,000000,7,7.11,6.815,6.83,36989,0
+KOD.US,D,20190322,000000,6.8304,6.97,6.39,6.6,55068,0
+KOD.US,D,20190325,000000,6.61,6.7,6.26,6.43,48744,0
+KOD.US,D,20190326,000000,6.43,7.046,6.407,7,62650,0
+KOD.US,D,20190327,000000,6.99,7.0099,6.54,6.67,46401,0
+KOD.US,D,20190328,000000,6.55,7.23,6.47,6.62,32137,0
+KOD.US,D,20190329,000000,6.75,6.75,6.4709,6.53,33458,0
+KOD.US,D,20190401,000000,6.53,6.685,6.375,6.45,82089,0
+KOD.US,D,20190402,000000,6.2,6.47,5.86,6.2,164219,0
+KOD.US,D,20190403,000000,6.2,6.55,6.01,6.31,91564,0
+KOD.US,D,20190404,000000,6.32,6.97,6.32,6.85,77762,0
+KOD.US,D,20190405,000000,6.95,7.15,6.475,6.5,199449,0
+KOD.US,D,20190408,000000,6.92,7.25,6.65,6.92,265804,0
+KOD.US,D,20190409,000000,6.95,7.18,6.845,7.06,27247,0
+KOD.US,D,20190410,000000,7,7.12,6.85,6.99,36418,0
+KOD.US,D,20190411,000000,6.94,7.2159,6.9,7.155,90851,0
+KOD.US,D,20190412,000000,7.15,7.16,6.8222,7.06,36114,0
+KOD.US,D,20190415,000000,7.1527,7.1527,6.9222,6.98,35843,0
+KOD.US,D,20190416,000000,6.91,7.1,6.9,7.02,50526,0
+KOD.US,D,20190417,000000,7,7.15,6.92,6.98,159372,0
+KOD.US,D,20190418,000000,6.98,7.38,6.88,7.35,48272,0
+KOD.US,D,20190422,000000,7.34,7.4473,6.95,7.16,53839,0
+KOD.US,D,20190423,000000,7.163,7.28,7.1,7.2,28303,0
+KOD.US,D,20190424,000000,7.2,7.5,7.08,7.42,139893,0
+KOD.US,D,20190425,000000,7.24,7.5,7.24,7.35,42394,0
+KOD.US,D,20190426,000000,7.3968,7.49,7.2275,7.41,15619,0
+KOD.US,D,20190429,000000,7.41,7.5,7.2,7.3,20001,0
+KOD.US,D,20190430,000000,7.24,7.46,7.1724,7.42,40899,0
+KOD.US,D,20190501,000000,7.37,7.45,7.2,7.45,27314,0
+KOD.US,D,20190502,000000,7.5,7.5,7.2225,7.43,50604,0
+KOD.US,D,20190503,000000,7.45,7.6,7.36,7.55,75696,0
+KOD.US,D,20190506,000000,7.5,7.5,7.41,7.49,51709,0
+KOD.US,D,20190507,000000,7.36,7.5,7.1207,7.25,67409,0
+KOD.US,D,20190508,000000,7.25,7.5,7.22,7.44,37035,0
+KOD.US,D,20190509,000000,7.35,7.5,7.31,7.47,48518,0
+KOD.US,D,20190510,000000,7.39,7.5,7.39,7.49,59301,0
+KOD.US,D,20190513,000000,7.4,7.5,7.32,7.47,49009,0
+KOD.US,D,20190514,000000,7.49,7.5,7.42,7.5,38625,0
+KOD.US,D,20190515,000000,7.64,8.3,7.4025,7.72,201674,0
+KOD.US,D,20190516,000000,7.89,8.89,7.4252,8.66,158412,0
+KOD.US,D,20190517,000000,8.69,9.407,8.63,9.01,269801,0
+KOD.US,D,20190520,000000,9,9.11,8.8,8.86,111083,0
+KOD.US,D,20190521,000000,8.96,9.1,8.96,9.1,95446,0
+KOD.US,D,20190522,000000,9.12,10.7065,9.12,10.24,145901,0
+KOD.US,D,20190523,000000,10.21,10.25,9.48,10,129436,0
+KOD.US,D,20190524,000000,10,10.13,9.425,9.53,55505,0
+KOD.US,D,20190528,000000,9.53,9.9,9.42,9.6,31725,0
+KOD.US,D,20190529,000000,9.48,10.105,9.48,9.94,78381,0
+KOD.US,D,20190530,000000,10,10.1,9.42,9.57,86932,0
+KOD.US,D,20190531,000000,9.34,9.98,8.9461,9.88,130147,0
+KOD.US,D,20190603,000000,9.83,10.31,9.72,10.13,166791,0
+KOD.US,D,20190604,000000,10.32,10.5,10.15,10.35,121132,0
+KOD.US,D,20190605,000000,10.4,10.43,10.09,10.22,116952,0
+KOD.US,D,20190606,000000,10.3,10.49,9.98,10.29,68351,0
+KOD.US,D,20190607,000000,10.325,10.34,9.83,10.29,108349,0
+KOD.US,D,20190610,000000,10.34,11.735,10.34,11.6,388193,0
+KOD.US,D,20190611,000000,11.76,11.76,10.9,11.17,228348,0
+KOD.US,D,20190612,000000,11.17,12.16,11.17,11.8,155957,0
+KOD.US,D,20190613,000000,11.88,13,11.6279,11.95,271057,0
+KOD.US,D,20190614,000000,11.78,12,11.43,11.97,149267,0
+KOD.US,D,20190617,000000,12,12.07,11.84,12,145082,0
+KOD.US,D,20190618,000000,12.03,12.1,11.55,11.7,151399,0
+KOD.US,D,20190619,000000,11.76,12.435,11.705,11.95,252022,0
+KOD.US,D,20190620,000000,12.1,12.31,11.5807,11.99,236125,0
+KOD.US,D,20190621,000000,11.62,12.42,11.2284,12,345955,0
+KOD.US,D,20190624,000000,11.91,12.0447,11.42,11.49,187126,0
+KOD.US,D,20190625,000000,11.55,11.94,11.33,11.4,257129,0
+KOD.US,D,20190626,000000,11.52,11.73,11.38,11.46,100284,0
+KOD.US,D,20190627,000000,11.53,11.71,11.1976,11.21,250494,0
+KOD.US,D,20190628,000000,11.21,11.75,11.03,11.7,2098266,0
+KOD.US,D,20190701,000000,11.75,12.83,11.75,12.58,226343,0
+KOD.US,D,20190702,000000,12.64,12.967,12.3,12.7,142066,0
+KOD.US,D,20190703,000000,12.62,13.69,12.33,13.56,149077,0
+KOD.US,D,20190705,000000,13.56,13.72,12.995,13.22,152960,0
+KOD.US,D,20190708,000000,13.2,13.2,12.74,12.89,135547,0
+KOD.US,D,20190709,000000,12.8,13.25,12.8,13.23,283674,0
+KOD.US,D,20190710,000000,13.31,14.16,12.8854,13.18,375773,0
+KOD.US,D,20190711,000000,13.15,13.6,12.8956,13.22,377820,0
+KOD.US,D,20190712,000000,13.32,14.45,13.15,14,237244,0
+KOD.US,D,20190715,000000,14.01,14.39,13.64,14.05,106775,0
+KOD.US,D,20190716,000000,14.05,14.58,13.94,14.23,87900,0
+KOD.US,D,20190717,000000,14.44,14.55,13.24,13.9,131036,0
+KOD.US,D,20190718,000000,13.89,14.335,13.79,14.17,76228,0
+KOD.US,D,20190719,000000,14.14,14.88,14.125,14.55,153131,0
+KOD.US,D,20190722,000000,14.64,15.18,14.36,14.97,139411,0
+KOD.US,D,20190723,000000,14.2,15.22,14.08,14.2,126854,0
+KOD.US,D,20190724,000000,14.43,14.58,14.01,14.43,82630,0
+KOD.US,D,20190725,000000,14.44,14.44,11.62,12.05,381607,0
+KOD.US,D,20190726,000000,12.1,12.9283,11.9706,12.7,126986,0
+KOD.US,D,20190729,000000,12.5,13.035,11.9,12.8,121317,0
+KOD.US,D,20190730,000000,12.71,13.08,12.71,12.79,73880,0
+KOD.US,D,20190731,000000,12.79,13.03,12.07,12.31,135182,0
+KOD.US,D,20190801,000000,12.32,13.2799,12.1782,12.85,117179,0
+KOD.US,D,20190802,000000,12.77,12.77,12.09,12.42,51749,0
+KOD.US,D,20190805,000000,12.27,12.48,11.03,11.46,105358,0
+KOD.US,D,20190806,000000,11.53,12.0863,11.21,11.89,82413,0
+KOD.US,D,20190807,000000,11.75,12.1,11.12,11.7,81809,0
+KOD.US,D,20190808,000000,11.76,12.15,11.5,11.72,87894,0
+KOD.US,D,20190809,000000,11.68,11.84,11.235,11.57,50946,0
+KOD.US,D,20190812,000000,11.5,11.54,11.0254,11.24,54107,0
+KOD.US,D,20190813,000000,11.29,11.77,10.97,11.48,63045,0
+KOD.US,D,20190814,000000,11.29,11.29,10.28,10.34,71533,0
+KOD.US,D,20190815,000000,10.36,10.54,10.07,10.24,50504,0
+KOD.US,D,20190816,000000,10.27,11.06,10.25,11.03,105359,0
+KOD.US,D,20190819,000000,11.11,11.67,10.31,11.56,104500,0
+KOD.US,D,20190820,000000,11.44,11.79,11.16,11.6,42447,0
+KOD.US,D,20190821,000000,11.8,12.45,11.28,12.07,81096,0
+KOD.US,D,20190822,000000,12.16,12.405,11.62,11.8,52036,0
+KOD.US,D,20190823,000000,11.69,12.145,11.14,11.28,81977,0
+KOD.US,D,20190826,000000,11.51,11.71,11.015,11.24,65997,0
+KOD.US,D,20190827,000000,11.32,11.4,10.37,10.65,55223,0
+KOD.US,D,20190828,000000,10.57,11.21,9.47,10.94,119043,0
+KOD.US,D,20190829,000000,11.25,11.25,10.99,11.24,28422,0
+KOD.US,D,20190830,000000,11.19,11.39,10.81,11,63232,0
+KOD.US,D,20190903,000000,10.93,11.165,10.61,10.89,60403,0
+KOD.US,D,20190904,000000,11,11,10.643,10.99,33869,0
+KOD.US,D,20190905,000000,11,12.17,10.87,11.9,113414,0
+KOD.US,D,20190906,000000,12.08,12.15,11.49,11.6,105649,0
+KOD.US,D,20190909,000000,11.69,12.36,11.47,12,130561,0
+KOD.US,D,20190910,000000,11.96,14.37,11.62,13.56,268307,0
+KOD.US,D,20190911,000000,13.6,14.05,13.5,13.9,176088,0
+KOD.US,D,20190912,000000,13.9,14.18,13.59,14.05,104549,0
+KOD.US,D,20190913,000000,14.24,15.25,13.9,14.99,203978,0
+KOD.US,D,20190916,000000,15.23,18.07,15.23,17.57,1002317,0
+KOD.US,D,20190917,000000,17.11,17.7,16.5,17.32,414663,0
+KOD.US,D,20190918,000000,17.03,17.26,16.68,16.8,206063,0
+KOD.US,D,20190919,000000,16.34,16.94,15.9313,16.66,256173,0
+KOD.US,D,20190920,000000,16.64,16.91,16.4242,16.64,570771,0
+KOD.US,D,20190923,000000,16.65,16.9799,16.07,16.42,249276,0
+KOD.US,D,20190924,000000,16.49,16.82,15.55,15.85,275134,0
+KOD.US,D,20190925,000000,15.82,16.15,14.86,14.95,324984,0
+KOD.US,D,20190926,000000,14.84,15.1,14.15,14.21,238822,0
+KOD.US,D,20190927,000000,14.18,14.3902,13.715,14.08,194415,0
+KOD.US,D,20190930,000000,14.25,14.68,13.85,14.38,207003,0
+KOD.US,D,20191001,000000,14.38,15.2356,14.38,14.96,269251,0
+KOD.US,D,20191002,000000,14.9,15.33,14.675,14.85,118313,0
+KOD.US,D,20191003,000000,14.82,15.3,14.28,14.56,152652,0
+KOD.US,D,20191004,000000,14.61,14.79,13.39,13.9,306298,0
+KOD.US,D,20191007,000000,13.8,14.79,13.67,14.57,165478,0
+KOD.US,D,20191008,000000,14.32,15.3053,14.11,14.67,109945,0
+KOD.US,D,20191009,000000,14.79,15.72,14.54,15.51,166682,0
+KOD.US,D,20191010,000000,15.51,17.58,15.51,16.91,284558,0
+KOD.US,D,20191011,000000,17.58,18.62,16.9535,18.2,432107,0
+KOD.US,D,20191014,000000,18.59,18.59,16.26,17.64,1073452,0
+KOD.US,D,20191015,000000,17.52,19.849,17.43,18.85,461606,0
+KOD.US,D,20191016,000000,18.75,21.12,18.6112,20.08,430521,0
+KOD.US,D,20191017,000000,20.23,21.25,19.86,20.13,335794,0
+KOD.US,D,20191018,000000,20.19,20.4,19.08,19.76,250996,0
+KOD.US,D,20191021,000000,19.62,21.057,18.4086,20.11,362028,0
+KOD.US,D,20191022,000000,20.07,20.9,19.5557,20.735,256497,0
+KOD.US,D,20191023,000000,20.75,21,20.025,20.3,270548,0
+KOD.US,D,20191024,000000,20.41,20.44,18.82,20.13,1365577,0
+KOD.US,D,20191025,000000,19.98,22.25,19.53,21.42,370574,0
+KOD.US,D,20191028,000000,21.63,22.25,21.5403,21.8,191082,0
+KOD.US,D,20191029,000000,21.85,22.1,21.4,21.69,461339,0
+KOD.US,D,20191030,000000,21.73,22.2,20.175,20.49,334807,0
+KOD.US,D,20191031,000000,20.27,20.98,18.52,20.71,588501,0
+KOD.US,D,20191101,000000,20.9,22.2,20.5996,22,272406,0
+KOD.US,D,20191104,000000,22,22.35,20.68,21.71,394404,0
+KOD.US,D,20191105,000000,21.96,22.36,20.565,21.22,249237,0
+KOD.US,D,20191106,000000,21.19,22.07,20.8449,21.74,140263,0
+KOD.US,D,20191107,000000,21.9,22.34,21.4,22,801131,0
+KOD.US,D,20191108,000000,21.97,22.3771,21.5,21.9,228268,0
+KOD.US,D,20191111,000000,21.79,23.75,21.63,23.28,415850,0
+KOD.US,D,20191112,000000,23.31,24.25,21.76,21.86,615209,0
+KOD.US,D,20191113,000000,21.8,23.7,20.94,23.38,283025,0
+KOD.US,D,20191114,000000,22.25,25.55,20.8062,25.02,449865,0
+KOD.US,D,20191115,000000,25.37,29.47,25.36,29.18,494259,0
+KOD.US,D,20191118,000000,29.82,30.7199,28.18,28.9,485338,0
+KOD.US,D,20191119,000000,28.94,30.65,28.907,30.36,347014,0
+KOD.US,D,20191120,000000,30.33,32.26,29.68,32.25,545939,0
+KOD.US,D,20191121,000000,32.3,32.4212,28.62,28.93,588364,0
+KOD.US,D,20191122,000000,28.11,28.65,24.52,25.625,687528,0
+KOD.US,D,20191125,000000,25.86,26.42,24.41,26.385,415434,0
+KOD.US,D,20191126,000000,26.63,27.94,25.836,27.55,502214,0
+KOD.US,D,20191127,000000,27.82,27.83,26.1398,27.27,381291,0
+KOD.US,D,20191129,000000,27.17,29.83,27.17,29.6,92889,0
+KOD.US,D,20191202,000000,35,72.9743,35,51.05,5063999,0
+KOD.US,D,20191203,000000,46.52,61,46.52,49.2,2737215,0
+KOD.US,D,20191204,000000,55.38,74.5,53,73.41,4987713,0
+KOD.US,D,20191205,000000,65.7,67,60.11,64.41,2223563,0
+KOD.US,D,20191206,000000,64,65.5,58.76,64.47,956205,0
+KOD.US,D,20191209,000000,65,70.78,62.895,67.89,1086692,0
+KOD.US,D,20191210,000000,66.5,66.5,57.36,61.36,900016,0
+KOD.US,D,20191211,000000,61,63.13,60.05,62.81,442378,0
+KOD.US,D,20191212,000000,62.47,63.7825,60.865,62.89,484999,0
+KOD.US,D,20191213,000000,62.79,64.5,60.75,63.45,389615,0
+KOD.US,D,20191216,000000,64,71.24,63.95,67.14,844797,0
+KOD.US,D,20191217,000000,67.5,71.7599,66,71.2,654322,0
+KOD.US,D,20191218,000000,71.13,72.26,65.31,65.86,752633,0
+KOD.US,D,20191219,000000,66.73,69.88,66,66.79,664084,0
+KOD.US,D,20191220,000000,66.82,68.53,65.9,67.03,1568557,0
+KOD.US,D,20191223,000000,67.49,67.67,64.51,66.1,465427,0
+KOD.US,D,20191224,000000,67.59,77.15,67.56,76.65,912808,0
+KOD.US,D,20191226,000000,76.9,81,74.18,75.89,694666,0
+KOD.US,D,20191227,000000,76.13,77.98,71.98,73.23,816041,0
+KOD.US,D,20191230,000000,73.5,75.02,71.47,73.51,309135,0
+KOD.US,D,20191231,000000,72.69,74.67,71.01,71.95,361250,0
+KOD.US,D,20200102,000000,72.84,72.9,65.13,68.14,431954,0
+KOD.US,D,20200103,000000,68.59,69.48,66.37,67.67,427621,0
+KOD.US,D,20200106,000000,66.85,70.48,65.12,67.7,321521,0
+KOD.US,D,20200107,000000,67.7,68.81,66.01,67.31,222084,0
+KOD.US,D,20200108,000000,68.53,68.7733,66.2978,67.32,216628,0
+KOD.US,D,20200109,000000,67.58,70.21,65.85,66.98,436956,0
+KOD.US,D,20200110,000000,66.81,71.54,66.2,69.39,400721,0
+KOD.US,D,20200113,000000,71.19,71.2,64.3029,65.35,314347,0
+KOD.US,D,20200114,000000,64.68,65.02,61.4845,62.72,477161,0
+KOD.US,D,20200115,000000,62.7,65.66,62.3008,63.5,345847,0
+KOD.US,D,20200116,000000,64.13,65.2365,61.72,64.91,225503,0
+KOD.US,D,20200117,000000,65.26,67.68,64.8776,66.06,241204,0
+KOD.US,D,20200121,000000,65.92,67,62.8,63.3,243339,0
+KOD.US,D,20200122,000000,63.69,64.964,63.16,64.1,186633,0
+KOD.US,D,20200123,000000,63.73,67.88,60.87,65.96,285956,0
+KOD.US,D,20200124,000000,66.17,67.01,61.18,62.65,320357,0
+KOD.US,D,20200127,000000,60.18,64.88,58.945,63.89,280424,0
+KOD.US,D,20200128,000000,64.55,67.44,63.86,64.88,204158,0
+KOD.US,D,20200129,000000,65.25,65.69,62.01,63.9,230868,0
+KOD.US,D,20200130,000000,63.2,64.38,60.72,62.44,246584,0
+KOD.US,D,20200131,000000,61.88,63.01,59.72,61.07,251450,0
+KOD.US,D,20200203,000000,61,63.55,57.699,62.94,379642,0
+KOD.US,D,20200204,000000,63.91,67.28,63.91,67.2,278839,0
+KOD.US,D,20200205,000000,67.2,68.28,63.7223,64.84,301374,0
+KOD.US,D,20200206,000000,66.98,71.4512,66,69.35,452446,0
+KOD.US,D,20200207,000000,69.47,74.74,68.89,73.95,530761,0
+KOD.US,D,20200210,000000,74.54,82.7492,70.45,70.92,1139775,0
+KOD.US,D,20200211,000000,70.23,70.425,62.84,63.6,626914,0
+KOD.US,D,20200212,000000,64,65.1,62.94,64.26,290229,0
+KOD.US,D,20200213,000000,63.33,64.47,62.51,62.77,258600,0
+KOD.US,D,20200214,000000,62.91,63.42,59.68,60,287574,0
+KOD.US,D,20200218,000000,59.42,59.78,56.73,58.92,428991,0
+KOD.US,D,20200219,000000,59.24,60.985,57.36,59.9,306552,0
+KOD.US,D,20200220,000000,59.73,59.8247,57.28,58.1,361619,0
+KOD.US,D,20200221,000000,58,59.545,57.03,58.28,248157,0
+KOD.US,D,20200224,000000,55.87,61.43,55.05,60.78,570270,0
+KOD.US,D,20200225,000000,61.03,61.56,56.6,57.61,739335,0
+KOD.US,D,20200226,000000,57.62,63,57.12,62.39,540450,0
+KOD.US,D,20200227,000000,61.94,62.37,57.03,57.59,381022,0
+KOD.US,D,20200228,000000,56.301,64.48,55.32,63.97,554077,0
+KOD.US,D,20200302,000000,64.9,68.385,61.35,67.71,470304,0
+KOD.US,D,20200303,000000,68.11,69.4,65.15,67.01,333559,0
+KOD.US,D,20200304,000000,68.27,71.24,67.89,69.52,348212,0
+KOD.US,D,20200305,000000,67.82,70.5,64.76,65.82,261643,0
+KOD.US,D,20200306,000000,63.61,65.5,60.5,63.92,390028,0
+KOD.US,D,20200309,000000,57.93,63.8,57.7501,60.29,686050,0
+KOD.US,D,20200310,000000,62.36,62.4383,54.1,58.71,681981,0
+KOD.US,D,20200311,000000,56.57,58.39,53.08,53.85,478306,0
+KOD.US,D,20200312,000000,50.34,52.255,47.11,49.92,576808,0
+KOD.US,D,20200313,000000,52,53.99,43.35,53.18,485611,0
+KOD.US,D,20200316,000000,42.47,49.1527,38.03,40.33,748701,0
+KOD.US,D,20200317,000000,41.8,44.31,38.67,41.56,585637,0
+KOD.US,D,20200318,000000,39.5,41.54,35.4939,38.18,624107,0
+KOD.US,D,20200319,000000,40.01,44.5,38.61,42.97,518193,0
+KOD.US,D,20200320,000000,43.21,49.2499,41.32,45.02,1433487,0
+KOD.US,D,20200323,000000,45.08,48.5075,42.75,46.4,325502,0
+KOD.US,D,20200324,000000,48.8,49,45.1,47.8,362283,0
+KOD.US,D,20200325,000000,48.06,50.18,45.24,46.42,298555,0
+KOD.US,D,20200326,000000,46.84,49.4341,46.6858,48.75,222484,0
+KOD.US,D,20200327,000000,46.89,49.42,44.08,47.84,324870,0
+KOD.US,D,20200330,000000,48.36,50.38,47.03,50.05,205706,0
+KOD.US,D,20200331,000000,50.8,51.69,45.06,47.7,408242,0
+KOD.US,D,20200401,000000,45.52,46.0442,41.0801,42.74,502919,0
+KOD.US,D,20200402,000000,41.97,44.37,41.97,43.72,337935,0
+KOD.US,D,20200403,000000,43.31,44.38,41.13,43.13,179925,0
+KOD.US,D,20200406,000000,44.95,48.58,44.5481,46.92,274123,0
+KOD.US,D,20200407,000000,48.79,49.9321,42.51,43.05,308405,0
+KOD.US,D,20200408,000000,43.58,46.98,42.02,46.55,362181,0
+KOD.US,D,20200409,000000,47.74,51.13,46.94,50.67,340191,0
+KOD.US,D,20200413,000000,50.37,50.7915,48.91,50.14,192119,0
+KOD.US,D,20200414,000000,51.71,53.48,50.9671,53.22,347217,0
+KOD.US,D,20200415,000000,51.74,51.8708,48.93,49.98,252775,0
+KOD.US,D,20200416,000000,50.32,52.3925,48.84,50.57,290261,0
+KOD.US,D,20200417,000000,51.88,53.49,49.39,52.97,349229,0
+KOD.US,D,20200420,000000,52.63,56.52,51.23,53.94,240202,0
+KOD.US,D,20200421,000000,52.91,53.4184,48.35,51.63,202803,0
+KOD.US,D,20200422,000000,52.35,53.82,50.46,51.09,222607,0
+KOD.US,D,20200423,000000,50.87,52.33,48.5,48.57,251310,0
+KOD.US,D,20200424,000000,48.64,52.98,48.03,52.94,258307,0
+KOD.US,D,20200427,000000,54,56.92,52.35,52.62,242605,0
+KOD.US,D,20200428,000000,53.6,53.6,50.53,51.94,228982,0
+KOD.US,D,20200429,000000,53.9,58.78,52.69,56.65,307625,0
+KOD.US,D,20200430,000000,55.91,56.7,53.41,54.55,221711,0
+KOD.US,D,20200501,000000,52.77,53.2,49.16,50.88,272344,0
+KOD.US,D,20200504,000000,50.16,51.76,49.41,51.6,212109,0
+KOD.US,D,20200505,000000,52.17,57.38,52,55.43,243750,0
+KOD.US,D,20200506,000000,55.37,57,54.13,55.06,166411,0
+KOD.US,D,20200507,000000,55.62,56.756,53.3,55.4,218235,0
+KOD.US,D,20200508,000000,55.41,57.94,54.53,56.99,347022,0
+KOD.US,D,20200511,000000,55.28,59.22,55.25,58.45,411277,0
+KOD.US,D,20200512,000000,58.47,61.916,55.71,55.71,486021,0
+KOD.US,D,20200513,000000,55.28,57.58,52.11,53.67,315181,0
+KOD.US,D,20200514,000000,52.21,54.93,51.2877,54.79,279864,0
+KOD.US,D,20200515,000000,54.89,56.99,53.56,56.62,148699,0
+KOD.US,D,20200518,000000,58.81,59,56.46,58.45,256238,0
+KOD.US,D,20200519,000000,57.88,60.56,57.86,58.26,310995,0
+KOD.US,D,20200520,000000,58.72,62.37,58.5,61.93,220216,0
+KOD.US,D,20200521,000000,62.23,62.805,60.06,61.58,166953,0
+KOD.US,D,20200522,000000,61.81,62.8,59.33,61.6,240978,0
+KOD.US,D,20200526,000000,63.2,65,60.17,60.44,276618,0
+KOD.US,D,20200527,000000,60.71,64.63,57.3,64.52,324312,0
+KOD.US,D,20200528,000000,64.58,65.31,62.39,62.71,233981,0
+KOD.US,D,20200529,000000,62.75,64.98,61.04,64.61,255762,0
+KOD.US,D,20200601,000000,64.83,65.57,63.4661,64.22,333336,0
+KOD.US,D,20200602,000000,64.56,67.57,64.3,65.39,505971,0
+KOD.US,D,20200603,000000,64.54,67.5,64.41,66.05,195435,0
+KOD.US,D,20200604,000000,65.28,66.73,64.4,66.25,240081,0
+KOD.US,D,20200605,000000,67.34,68.5,61.07,61.35,394128,0
+KOD.US,D,20200608,000000,61.93,63.43,60.03,62.5,212266,0
+KOD.US,D,20200609,000000,62.09,65.7,62.09,64.37,165680,0
+KOD.US,D,20200610,000000,65.1,67.25,64.2,64.61,224154,0
+KOD.US,D,20200611,000000,63.26,64.3,58.86,58.96,238339,0
+KOD.US,D,20200612,000000,61.44,62.15,56.6,58.06,323972,0
+KOD.US,D,20200615,000000,57.07,63.1,56.02,63,257872,0
+KOD.US,D,20200616,000000,64.74,66.42,63.54,64.42,174429,0
+KOD.US,D,20200617,000000,64.67,66,62.85,63.46,261202,0
+KOD.US,D,20200618,000000,62.72,64.7,62.35,64.27,280925,0
+KOD.US,D,20200619,000000,64.69,66.575,63.76,64.42,1204304,0
+KOD.US,D,20200622,000000,64.36,65.92,58.2,59.05,626160,0
+KOD.US,D,20200623,000000,59.5,63.79,59.44,61.53,387172,0
+KOD.US,D,20200624,000000,60.96,61.6,56.7,56.92,252052,0
+KOD.US,D,20200625,000000,56.57,58.58,55.51,57.11,227755,0
+KOD.US,D,20200626,000000,56.65,57.4,52.8301,52.96,503493,0
+KOD.US,D,20200629,000000,53.73,55,51.76,53.69,288241,0
+KOD.US,D,20200630,000000,53.91,56.34,53.14,54.12,260407,0
+KOD.US,D,20200701,000000,54.61,55.72,48.5,50.25,697620,0
+KOD.US,D,20200702,000000,51.31,51.7367,46.5,48.59,740048,0
+KOD.US,D,20200706,000000,49.79,52.62,49.75,50.35,376843,0
+KOD.US,D,20200707,000000,50.4,51.97,49.77,50.24,147179,0
+KOD.US,D,20200708,000000,50.42,52.12,48.54,51.66,279488,0
+KOD.US,D,20200709,000000,51.84,54.34,50.7,53.44,274609,0
+KOD.US,D,20200710,000000,53.55,53.91,51.7,52.75,268420,0
+KOD.US,D,20200713,000000,53.63,54.0879,48.32,48.55,607334,0
+KOD.US,D,20200714,000000,48.36,49.83,46.51,48.77,298594,0
+KOD.US,D,20200715,000000,50.2,52.33,49.04,51.48,223490,0
+KOD.US,D,20200716,000000,50.99,52.04,47.28,48.05,253406,0
+KOD.US,D,20200717,000000,47.78,50.27,47.63,49.11,224083,0
+KOD.US,D,20200720,000000,49.01,51.325,48.89,51.26,179995,0
+KOD.US,D,20200721,000000,51.76,51.7624,47.36,47.8,325517,0
+KOD.US,D,20200722,000000,47.81,49.18,47,47.86,256180,0
+KOD.US,D,20200723,000000,47.7,47.86,44.61,45.1,301094,0
+KOD.US,D,20200724,000000,45.15,45.96,42.97,45.05,247283,0
+KOD.US,D,20200727,000000,45.39,47.103,44.25,47,266413,0
+KOD.US,D,20200728,000000,47.05,47.6,46.34,46.38,291721,0
+KOD.US,D,20200729,000000,47.46,47.7,45.16,46.25,281983,0
+KOD.US,D,20200730,000000,46.72,48.17,45.74,47.49,222543,0
+KOD.US,D,20200731,000000,47.65,48.15,45.93,46.33,316289,0
+KOD.US,D,20200803,000000,46.68,47.3875,45.54,47.19,240168,0
+KOD.US,D,20200804,000000,47.04,47.2,45.77,46.75,146173,0
+KOD.US,D,20200805,000000,46.68,47.445,46.14,46.91,273306,0
+KOD.US,D,20200806,000000,46.98,48.27,46.56,48.07,207186,0
+KOD.US,D,20200807,000000,48.25,49.025,47.45,48.1,155240,0
+KOD.US,D,20200810,000000,48.12,50,46.4249,48.71,196022,0
+KOD.US,D,20200811,000000,48.83,51.1,47.41,48.69,237359,0
+KOD.US,D,20200812,000000,49.08,51.4,47.9,48.59,225893,0
+KOD.US,D,20200813,000000,48.63,49.3899,47.89,48.2,139604,0
+KOD.US,D,20200814,000000,47.88,49.02,47.58,47.88,104620,0
+KOD.US,D,20200817,000000,47.83,48.9425,47.64,48.57,222773,0
+KOD.US,D,20200818,000000,48.73,48.73,46.37,46.44,167424,0
+KOD.US,D,20200819,000000,46.44,47.7053,46.26,46.9,155723,0
+KOD.US,D,20200820,000000,46.43,48.045,45.91,47.95,206958,0
+KOD.US,D,20200821,000000,47.99,49.46,47.2508,49.29,327349,0
+KOD.US,D,20200824,000000,51.88,53.77,50.94,52.4,301056,0
+KOD.US,D,20200825,000000,51.66,53.69,50.95,53.5,175373,0
+KOD.US,D,20200826,000000,53.71,54.48,50.96,50.985,183176,0
+KOD.US,D,20200827,000000,50.98,51.165,49.98,50.79,146377,0
+KOD.US,D,20200828,000000,50.71,51.78,50.11,51.13,85637,0
+KOD.US,D,20200831,000000,51.26,53.17,50.79,52.59,195693,0
+KOD.US,D,20200901,000000,52.34,52.51,50.125,50.65,188217,0
+KOD.US,D,20200902,000000,50.37,50.97,49.12,49.77,201128,0
+KOD.US,D,20200903,000000,49.52,50.08,46.9,47.5,387169,0
+KOD.US,D,20200904,000000,47.92,48.25,45.02,47.51,338907,0
+KOD.US,D,20200908,000000,46.83,48.435,45.45,47.5,334630,0
+KOD.US,D,20200909,000000,49.88,52.33,49.78,51.58,293868,0
+KOD.US,D,20200910,000000,51.43,52.26,48.94,49.44,251068,0
+KOD.US,D,20200911,000000,49.64,51,48.21,49.06,154483,0
+KOD.US,D,20200914,000000,50.22,52.75,50.22,52.54,323848,0
+KOD.US,D,20200915,000000,53,55.075,51.53,53.2,254370,0
+KOD.US,D,20200916,000000,54.07,56.795,53.88,55.52,266652,0
+KOD.US,D,20200917,000000,54.8,55.835,53.4901,54.52,131053,0
+KOD.US,D,20200918,000000,56.44,58.249,55.24,57.01,452721,0
+KOD.US,D,20200921,000000,56.75,56.96,51.11,51.21,452081,0
+KOD.US,D,20200922,000000,51.45,52.4229,49.6,52.26,259568,0
+KOD.US,D,20200923,000000,52.26,53.28,51.7,52.4,429888,0
+KOD.US,D,20200924,000000,52.38,53.849,51.28,52.6,323834,0
+KOD.US,D,20200925,000000,54.6039,58.4,54.0006,58.33,453177,0
+KOD.US,D,20200928,000000,59.5,59.7345,55.44,57.59,224628,0
+KOD.US,D,20200929,000000,57.69,60.18,57.69,59.27,372189,0
+KOD.US,D,20200930,000000,59.17,60.68,58.64,59.21,315712,0
+KOD.US,D,20201001,000000,59.5,62.24,59.36,62.07,342684,0
+KOD.US,D,20201002,000000,60.28,63.0999,60,60.78,250076,0
+KOD.US,D,20201005,000000,61.12,62.905,60.46,62.43,215735,0
+KOD.US,D,20201006,000000,62.59,66,61.8201,64.33,284780,0
+KOD.US,D,20201007,000000,65.43,67.35,63.99,67.26,173135,0
+KOD.US,D,20201008,000000,67.5,70.03,67.21,69.36,249367,0
+KOD.US,D,20201009,000000,69.82,73.03,69.02,71.25,470427,0
+KOD.US,D,20201012,000000,71.89,73.75,70.5,72.94,410447,0
+KOD.US,D,20201013,000000,74.25,76.5,73.3545,76.48,397715,0
+KOD.US,D,20201014,000000,76.25,76.79,74.23,74.9,420692,0
+KOD.US,D,20201015,000000,74.27,77.83,72.56,76.07,473707,0
+KOD.US,D,20201016,000000,75.87,78,75.26,76.49,243454,0
+KOD.US,D,20201019,000000,77.03,77.74,75.24,77.51,247187,0
+KOD.US,D,20201020,000000,77.6,79.73,76.07,78,258698,0
+KOD.US,D,20201021,000000,78.36,79.85,77,78.78,257482,0
+KOD.US,D,20201022,000000,79.36,85.34,79.09,84.81,371198,0
+KOD.US,D,20201023,000000,85.2,96.8294,85.05,96.63,1155682,0
+KOD.US,D,20201026,000000,88,96.94,87.5,96.66,528305,0
+KOD.US,D,20201027,000000,96.95,102.7399,94.835,97.74,463152,0
+KOD.US,D,20201028,000000,96.42,99.92,94.04,95.86,459171,0
+KOD.US,D,20201029,000000,97.07,101.77,92.176,99.76,308644,0
+KOD.US,D,20201030,000000,98.9,98.9,89.84,90.81,312681,0
+KOD.US,D,20201102,000000,91.66,95.4,88.24,91.04,299687,0
+KOD.US,D,20201103,000000,92.42,94.98,90.55,94.01,218300,0
+KOD.US,D,20201104,000000,93.59,104.99,93.59,103.35,271010,0
+KOD.US,D,20201105,000000,104.34,108.25,99.29,107.63,249809,0
+KOD.US,D,20201106,000000,107.82,109.67,103.26,108.59,216133,0
+KOD.US,D,20201109,000000,109.66,126.42,107.065,113.17,445479,0
+KOD.US,D,20201110,000000,112.55,119.41,110.07,117.27,461695,0
+KOD.US,D,20201111,000000,119.99,121.9999,115.5,119.99,266560,0
+KOD.US,D,20201112,000000,119.36,131.01,117.66,122.63,306439,0
+KOD.US,D,20201113,000000,116.01,120.7547,109.7,116.795,508012,0
+KOD.US,D,20201116,000000,115.49,120.72,112.01,113.56,360339,0
+KOD.US,D,20201117,000000,107.5,116.05,104.26,114.24,762356,0
+KOD.US,D,20201118,000000,120.17,141.5,120,127.01,2516804,0
+KOD.US,D,20201119,000000,127.5,139.48,127.5,137.92,1167620,0
+KOD.US,D,20201120,000000,138.7,141.98,132.835,140,843683,0
+KOD.US,D,20201123,000000,136.13,139.61,124.52,125.52,592008,0
+KOD.US,D,20201124,000000,128.61,130,117.11,121.99,516730,0
+KOD.US,D,20201125,000000,123.66,133.39,122.46,132.2,473807,0
+KOD.US,D,20201127,000000,132.85,140.13,130.17,135,175247,0
+KOD.US,D,20201130,000000,130.32,136.68,127.39,136.67,528601,0
+KOD.US,D,20201201,000000,138.88,138.88,125.1,130.17,525054,0
+KOD.US,D,20201202,000000,130.52,132.75,126.03,130.73,218598,0
+KOD.US,D,20201203,000000,131,131,126.22,127.05,277820,0
+KOD.US,D,20201204,000000,127.2,127.7115,122.74,124.37,210697,0
+KOD.US,D,20201207,000000,124.26,129.17,121.48,124.7,337637,0
+KOD.US,D,20201208,000000,124.72,133.47,124.55,130.59,402110,0
+KOD.US,D,20201209,000000,131.84,131.85,122.08,124.11,282542,0
+KOD.US,D,20201210,000000,121.64,128.355,121.1033,126.74,455782,0
+KOD.US,D,20201211,000000,126.75,136.11,125.09,125.82,305811,0
+KOD.US,D,20201214,000000,129.04,135.99,128.79,130.1,331470,0
+KOD.US,D,20201215,000000,131.43,134.69,127.23,133.06,201969,0
+KOD.US,D,20201216,000000,133.95,140.99,131.74,134.96,368425,0
+KOD.US,D,20201217,000000,137.02,139.47,132.05,138.71,232988,0
+KOD.US,D,20201218,000000,139.26,144.5,136.38,140.48,1025419,0
+KOD.US,D,20201221,000000,139.99,150.69,137.5,149.47,460300,0
+KOD.US,D,20201222,000000,151.72,153.5799,146.05,151.71,235699,0
+KOD.US,D,20201223,000000,152.82,156.11,145.98,153.31,164282,0
+KOD.US,D,20201224,000000,153.39,156.22,151.3,154.03,71610,0
+KOD.US,D,20201228,000000,156.35,159.18,150.7,151.07,281420,0
+KOD.US,D,20201229,000000,150.82,152.95,140.03,146.26,273658,0
+KOD.US,D,20201230,000000,148.44,152.7254,147.01,151.33,166620,0
+KOD.US,D,20201231,000000,151.33,151.33,144.16,146.91,205194,0
+KOD.US,D,20210104,000000,146.64,150.01,136.94,137.73,391166,0
+KOD.US,D,20210105,000000,137.5,143.62,134,134.79,242279,0
+KOD.US,D,20210106,000000,132.92,139.46,129.24,136.7,290332,0
+KOD.US,D,20210107,000000,137.6,149.98,137.6,147.28,317551,0
+KOD.US,D,20210108,000000,147.53,157.17,147.53,153.79,270488,0
+KOD.US,D,20210111,000000,150.96,156.47,150.01,151.15,217569,0
+KOD.US,D,20210112,000000,151.84,158.98,149.895,157.9,274881,0
+KOD.US,D,20210113,000000,158.45,163.48,152.49,153.67,222188,0
+KOD.US,D,20210114,000000,154.77,165.35,154.77,162.35,276717,0
+KOD.US,D,20210115,000000,162.35,169.98,155.895,158.54,279040,0
+KOD.US,D,20210119,000000,158.54,166.69,156.745,164.47,252491,0
+KOD.US,D,20210120,000000,165.15,168.96,158.53,158.6,272291,0
+KOD.US,D,20210121,000000,160.02,160.02,151.97,158.02,193351,0
+KOD.US,D,20210122,000000,156.27,165,155.495,164.33,171831,0
+KOD.US,D,20210125,000000,157.85,162.9,152.373,155.89,215817,0
+KOD.US,D,20210126,000000,156.81,158.13,144.52,145.91,284930,0
+KOD.US,D,20210127,000000,144,144.88,131.79,134.21,564445,0
+KOD.US,D,20210128,000000,135,136.43,127.6,128.27,344549,0
+KOD.US,D,20210129,000000,126.27,130.595,119.4374,126.31,499601,0
+KOD.US,D,20210201,000000,128.21,133.61,121.8184,131.11,377371,0
+KOD.US,D,20210202,000000,131.8,141.74,130.36,140.3,232879,0
+KOD.US,D,20210203,000000,139.34,147.35,136.46,138.04,260645,0
+KOD.US,D,20210204,000000,138.48,145.66,135.8992,144.79,230395,0
+KOD.US,D,20210205,000000,145.92,150.07,144.7101,149.93,166950,0
+KOD.US,D,20210208,000000,150.74,160.18,150.43,158.84,204388,0
+KOD.US,D,20210209,000000,158.56,161.85,153.995,160.43,235219,0
+KOD.US,D,20210210,000000,162.71,171.21,158.93,160.15,299907,0
+KOD.US,D,20210211,000000,162.96,167.37,154.67,160.57,228200,0
+KOD.US,D,20210212,000000,161.39,164.99,156.09,157.03,267593,0
+KOD.US,D,20210216,000000,157.04,164.73,142.82,145.58,528737,0
+KOD.US,D,20210217,000000,136.26,138.99,131.23,138.08,565206,0
+KOD.US,D,20210218,000000,136.59,141.2,132,134.1,255277,0
+KOD.US,D,20210219,000000,132.57,136.2,127.91,131.44,361287,0
+KOD.US,D,20210222,000000,129.32,129.595,120.8,122.61,372489,0
+KOD.US,D,20210223,000000,119.64,129.8,113.02,125.65,537194,0
+KOD.US,D,20210224,000000,122.37,132.25,120,129.95,222334,0
+KOD.US,D,20210225,000000,128.68,132,120.86,121.08,247528,0
+KOD.US,D,20210226,000000,122.5,133.34,120.38,129.01,363898,0
+KOD.US,D,20210301,000000,123.22,137.595,123.07,134.79,295849,0
+KOD.US,D,20210302,000000,132.63,134.61,124.66,125.16,253901,0
+KOD.US,D,20210303,000000,125,125,114.3,115.28,356804,0
+KOD.US,D,20210304,000000,114.54,118.14,108.1,111.67,398395,0
+KOD.US,D,20210305,000000,114.99,120.72,108.57,120.49,334600,0
+KOD.US,D,20210308,000000,119.79,124.53,115.7,116.59,198386,0
+KOD.US,D,20210309,000000,122.02,129.91,120.05,127.32,305025,0
+KOD.US,D,20210310,000000,129.65,131.99,124.4774,126.89,247791,0
+KOD.US,D,20210311,000000,130.62,136.03,125.14,132.27,301647,0
+KOD.US,D,20210312,000000,130.96,131.39,124.52,126.99,259501,0
+KOD.US,D,20210315,000000,126.28,128.68,123.9,127.56,247245,0
+KOD.US,D,20210316,000000,129.6,134.6,125.98,129.08,310791,0
+KOD.US,D,20210317,000000,127.07,135.33,126.6,134.41,213799,0
+KOD.US,D,20210318,000000,131.86,137.05,123.475,125.01,304314,0
+KOD.US,D,20210319,000000,124.83,132.46,122.22,129.94,715248,0
+KOD.US,D,20210322,000000,130.89,133.69,128.89,131.14,179981,0
+KOD.US,D,20210323,000000,130.15,130.15,119.71,120.68,280675,0
+KOD.US,D,20210324,000000,122.54,123.69,114.14,115,304101,0
+KOD.US,D,20210325,000000,112.56,119.69,110.66,119.45,300101,0
+KOD.US,D,20210326,000000,120.03,121.48,114.34,116.33,305240,0
+KOD.US,D,20210329,000000,115.17,116.16,111.01,112.74,418250,0
+KOD.US,D,20210330,000000,112.29,112.76,108.44,110.45,290606,0
+KOD.US,D,20210331,000000,112.16,117.7,108.9,113.39,742368,0
+KOD.US,D,20210401,000000,116.39,117.77,107.305,109.1,399583,0
+KOD.US,D,20210405,000000,109.38,116.5,108.77,115.56,236328,0
+KOD.US,D,20210406,000000,113.4,116.2,108.9,110.38,283419,0
+KOD.US,D,20210407,000000,109.42,114.145,106.74,107.46,219123,0
+KOD.US,D,20210408,000000,109.26,114.77,108.74,110.27,229151,0
+KOD.US,D,20210409,000000,109.84,110.82,106.83,109.07,170039,0
+KOD.US,D,20210412,000000,108.42,109.82,103.6201,106.2,355764,0
+KOD.US,D,20210413,000000,107.09,113.755,106.68,113.02,306087,0
+KOD.US,D,20210414,000000,113.24,122.89,113.24,115.68,591760,0
+KOD.US,D,20210415,000000,116.44,118.75,113.01,115.71,156050,0
+KOD.US,D,20210416,000000,116.53,117.86,112.28,114.89,176903,0
+KOD.US,D,20210419,000000,113.81,116.91,110,112.27,140696,0
+KOD.US,D,20210420,000000,111.88,117.13,108.74,113.73,243502,0
+KOD.US,D,20210421,000000,113.76,117.822,112.89,117.48,157278,0
+KOD.US,D,20210422,000000,117.99,123.73,115.52,121.31,210519,0
+KOD.US,D,20210423,000000,123.12,124.52,117.9,120.43,179352,0
+KOD.US,D,20210426,000000,121.64,127.29,119.47,126.54,223051,0
+KOD.US,D,20210427,000000,126.97,127.75,120.3,121.19,192300,0
+KOD.US,D,20210428,000000,120.73,123.58,118.77,122.21,151502,0
+KOD.US,D,20210429,000000,123.65,124.88,119.74,122.71,169789,0
+KOD.US,D,20210430,000000,121.47,128.33,119.25,120.84,191321,0
+KOD.US,D,20210503,000000,122.26,123.59,116.41,116.75,166328,0
+KOD.US,D,20210504,000000,118.8,118.8,108.6301,110.52,316429,0
+KOD.US,D,20210505,000000,111.79,114.01,106.0156,107.24,142780,0
+KOD.US,D,20210506,000000,106.41,106.615,99.78,101.84,398142,0
+KOD.US,D,20210507,000000,103.82,103.94,99.66,101.62,189880,0
+KOD.US,D,20210510,000000,83.54,95.5,81.86,88.41,2212907,0
+KOD.US,D,20210511,000000,76,86,73.19,81.7,1788885,0
+KOD.US,D,20210512,000000,79.8,84.53,79.05,79.42,561341,0
+KOD.US,D,20210513,000000,78.5,84.4899,76.55,80.32,324686,0
+KOD.US,D,20210514,000000,80.44,85.1,80.11,84.05,326421,0
+KOD.US,D,20210517,000000,85.29,85.62,81.34,84.6,250976,0
+KOD.US,D,20210518,000000,84.77,88.07,82.52,82.72,295058,0
+KOD.US,D,20210519,000000,81,83.28,79.45,81.33,225497,0
+KOD.US,D,20210520,000000,82.08,83.11,80.2,80.55,286210,0
+KOD.US,D,20210521,000000,81.85,82.67,79.5,80.62,571497,0
+KOD.US,D,20210524,000000,81.38,81.825,79.36,81.3,342560,0
+KOD.US,D,20210525,000000,81.42,83.83,80.46,82.67,411864,0
+KOD.US,D,20210526,000000,83.06,85.7,82.6162,85.5,235980,0
+KOD.US,D,20210527,000000,85.9,87.67,83.79,84.18,483214,0
+KOD.US,D,20210528,000000,85,87.8439,83.21,83.62,185353,0
+KOD.US,D,20210601,000000,81,81.2,78.76,79.22,322700,0
+KOD.US,D,20210602,000000,79.05,82.2,77.928,80.88,424341,0
+KOD.US,D,20210603,000000,80.11,80.75,77.13,78.23,215167,0
+KOD.US,D,20210604,000000,78.98,79.85,76.2,77.2,269486,0
+KOD.US,D,20210607,000000,76.58,82.3138,75.75,81.01,317818,0
+KOD.US,D,20210608,000000,81.96,83.18,77.69,78.4,232154,0
+KOD.US,D,20210609,000000,79.33,80.54,76.36,78.59,334433,0
+KOD.US,D,20210610,000000,78.63,81.91,76.71,79.97,310546,0
+KOD.US,D,20210611,000000,80.97,83.87,79.08,83.62,259769,0
+KOD.US,D,20210614,000000,84.14,88.32,83.585,84.87,466796,0
+KOD.US,D,20210615,000000,84.75,86.37,81.12,82.32,231221,0
+KOD.US,D,20210616,000000,80.9,83.94,79.8,81.87,149441,0
+KOD.US,D,20210617,000000,81.44,83.94,79.88,83.07,132537,0
+KOD.US,D,20210618,000000,81.64,84.54,80.06,83.15,620771,0
+KOD.US,D,20210621,000000,82.17,86.52,81.46,85.44,341122,0
+KOD.US,D,20210622,000000,84.63,85.82,83,85.15,177063,0
+KOD.US,D,20210623,000000,84.5,86.2,83.515,84.58,175342,0
+KOD.US,D,20210624,000000,85.54,88.17,85.54,88.02,182851,0
+KOD.US,D,20210625,000000,88.59,90.55,86.8,90.2,426220,0
+KOD.US,D,20210628,000000,91.8,93.6047,90.13,91.7,261105,0
+KOD.US,D,20210629,000000,91.72,93.03,89.36,90.89,566957,0
+KOD.US,D,20210630,000000,90.82,93.54,88.518,93,452563,0
+KOD.US,D,20210701,000000,95.05,99.55,93.55,95.61,389369,0
+KOD.US,D,20210702,000000,96.15,97.16,94.46,96.31,251370,0
+KOD.US,D,20210706,000000,96.86,97.1697,91.86,92.06,203331,0
+KOD.US,D,20210707,000000,92,93.53,90.03,92.58,246664,0
+KOD.US,D,20210708,000000,89.5,93.28,88.845,92.74,211218,0
+KOD.US,D,20210709,000000,93.43,95.55,92.56,95.36,170511,0
+KOD.US,D,20210712,000000,95.64,97.77,93.54,95.34,368314,0
+KOD.US,D,20210713,000000,94.51,94.835,92.82,93.16,274594,0
+KOD.US,D,20210714,000000,94.09,94.09,88.82,89.07,262531,0
+KOD.US,D,20210715,000000,88.55,89.37,84.7887,87.57,292703,0
+KOD.US,D,20210716,000000,88.94,89.69,86.55,87.75,223388,0
+KOD.US,D,20210719,000000,86.41,86.41,83.54,85.14,282337,0
+KOD.US,D,20210720,000000,85.6,87.59,84.67,86.26,398539,0
+KOD.US,D,20210721,000000,86.82,88.48,84.33,88.11,263562,0
+KOD.US,D,20210722,000000,87.89,88.6,84.57,84.77,224045,0
+KOD.US,D,20210723,000000,85.03,85.79,82,85.78,184481,0
+KOD.US,D,20210726,000000,85.96,88.115,84.99,85.9,135718,0
+KOD.US,D,20210727,000000,86.27,86.89,83.57,86.04,479728,0
+KOD.US,D,20210728,000000,86.7,92,85.62,91.88,200363,0
+KOD.US,D,20210729,000000,92.69,94.4,87.84,87.87,259719,0
+KOD.US,D,20210730,000000,87.29,88.2,83.47,83.84,292207,0
+KOD.US,D,20210802,000000,84.34,85.09,81.705,81.97,249223,0
+KOD.US,D,20210803,000000,82.47,83.875,80,82.82,238385,0
+KOD.US,D,20210804,000000,82.88,85.78,82.88,83.97,183193,0
+KOD.US,D,20210805,000000,83.94,88.52,82.35,87.05,155841,0
+KOD.US,D,20210806,000000,87.25,88.33,83.51,83.72,215981,0
+KOD.US,D,20210809,000000,84.34,86.745,83.71,86.07,163869,0
+KOD.US,D,20210810,000000,85.43,86.77,83.74,84.92,150474,0
+KOD.US,D,20210811,000000,85.91,88.57,83.75,88.12,299088,0
+KOD.US,D,20210812,000000,88.69,89.32,85.3001,88.21,152572,0
+KOD.US,D,20210813,000000,88.96,89.865,87.87,88.9,243937,0
+KOD.US,D,20210816,000000,89.95,90.2855,86.085,86.2,257752,0
+KOD.US,D,20210817,000000,83.2,89.76,83.17,89.63,173399,0
+KOD.US,D,20210818,000000,89.87,90.93,87.43,87.75,208944,0
+KOD.US,D,20210819,000000,87.13,88.43,86.5,88.1,265893,0
+KOD.US,D,20210820,000000,87.66,93.13,87.66,91.51,214995,0
+KOD.US,D,20210823,000000,93.11,97.435,92.04,92.5,244716,0
+KOD.US,D,20210824,000000,92.18,92.9122,89.77,91.61,103315,0
+KOD.US,D,20210825,000000,91.85,100.15,91.6642,99.89,292176,0
+KOD.US,D,20210826,000000,100.43,100.43,92.77,93.59,460961,0
+KOD.US,D,20210827,000000,94.07,100.955,92.97,97.53,284124,0
+KOD.US,D,20210830,000000,98.29,99.45,95.27,96.04,241774,0
+KOD.US,D,20210831,000000,97.01,97.13,94.03,94.18,196014,0
+KOD.US,D,20210901,000000,96.5,98.77,94.61,96.85,397358,0
+KOD.US,D,20210902,000000,97.24,97.67,93.59,94.45,326951,0
+KOD.US,D,20210903,000000,93.34,94.01,90.76,91.93,437441,0
+KOD.US,D,20210907,000000,93.11,98.57,91.14,98.26,316950,0
+KOD.US,D,20210908,000000,98.05,98.12,95.58,95.91,143041,0
+KOD.US,D,20210909,000000,95.5,99.865,95.13,97.46,141243,0
+KOD.US,D,20210910,000000,99.65,103.6,96.32,96.39,271064,0
+KOD.US,D,20210913,000000,96.82,99.3464,90.99,94.35,187611,0
+KOD.US,D,20210914,000000,94.24,97.4,93.66,93.91,163124,0
+KOD.US,D,20210915,000000,93.31,94.94,93.0001,94.52,175869,0
+KOD.US,D,20210916,000000,94.79,97.26,94.0601,97.26,118956,0
+KOD.US,D,20210917,000000,97.5,103.3,96.13,102.75,435240,0
+KOD.US,D,20210920,000000,100.96,102.2,98.3415,99.89,253368,0
+KOD.US,D,20210921,000000,100,103.98,99.33,102.02,252028,0
+KOD.US,D,20210922,000000,102.49,103.69,100.59,102.7,197889,0
+KOD.US,D,20210923,000000,103.06,105.34,101.09,105.2,153262,0
+KOD.US,D,20210924,000000,104.37,105.55,100.21,102,243594,0
+KOD.US,D,20210927,000000,101.92,107.3,100.54,106.94,212916,0
+KOD.US,D,20210928,000000,104.78,105.745,99.27,100.49,318543,0
+KOD.US,D,20210929,000000,101.16,102.42,97,97.52,161289,0
+KOD.US,D,20210930,000000,98.34,98.34,95.05,95.98,294572,0
+KOD.US,D,20211001,000000,95.83,97.55,93.195,97,259818,0
+KOD.US,D,20211004,000000,97.4,100,95.8,98.49,210276,0
+KOD.US,D,20211005,000000,99,101.15,98.1196,100.16,128009,0
+KOD.US,D,20211006,000000,98.43,101.5,98.06,101.13,168473,0
+KOD.US,D,20211007,000000,101.47,105.91,100.67,103.73,229307,0
+KOD.US,D,20211008,000000,103.84,104.69,102.035,103,138062,0
+KOD.US,D,20211011,000000,102.81,106.27,102.61,104.33,113581,0
+KOD.US,D,20211012,000000,104.13,108.79,104.13,105.85,110345,0
+KOD.US,D,20211013,000000,105.76,107.62,104.76,106.76,127383,0
+KOD.US,D,20211014,000000,108.32,109.96,107.2701,109.66,150344,0
+KOD.US,D,20211015,000000,111.32,113.445,109.38,111.97,190187,0
+KOD.US,D,20211018,000000,111.71,115.36,109.055,111.77,367771,0
+KOD.US,D,20211019,000000,111.14,115.65,111.14,112.85,189823,0
+KOD.US,D,20211020,000000,113.16,113.83,111,112.69,138506,0
+KOD.US,D,20211021,000000,113.32,115.995,112.22,113.35,126838,0
+KOD.US,D,20211022,000000,113.21,116.24,110.75,116,137886,0
+KOD.US,D,20211025,000000,115.59,115.85,110.04,114,148908,0
+KOD.US,D,20211026,000000,114.68,115.47,111.07,111.63,128999,0
+KOD.US,D,20211027,000000,111.15,114.46,111.15,111.9,114979,0
+KOD.US,D,20211028,000000,112.5,117.34,111.12,117.26,153075,0
+KOD.US,D,20211029,000000,117.57,119.12,115.75,117.09,249088,0
+KOD.US,D,20211101,000000,117.84,127.69,117.405,125.98,288098,0
+KOD.US,D,20211102,000000,125.23,126.65,122.105,126.34,224078,0
+KOD.US,D,20211103,000000,126.84,128.74,125.1,128.49,198618,0
+KOD.US,D,20211104,000000,129.41,130.5,127.79,128.49,130088,0
+KOD.US,D,20211105,000000,129.26,131.97,122.72,123.46,256411,0
+KOD.US,D,20211108,000000,124.19,126.3178,120.96,121.81,259757,0
+KOD.US,D,20211109,000000,122.27,127.7,116.71,117.78,182342,0
+KOD.US,D,20211110,000000,116.29,116.78,110.0201,111.73,352925,0
+KOD.US,D,20211111,000000,111.77,113.125,110.38,112.12,170423,0
+KOD.US,D,20211112,000000,112.89,112.89,109.61,112.33,264178,0
+KOD.US,D,20211115,000000,111.5,111.5,103.47,104.58,257939,0
+KOD.US,D,20211116,000000,103.37,108.78,103.31,107.96,174570,0
+KOD.US,D,20211117,000000,108.14,108.5,102.04,102.1,249804,0
+KOD.US,D,20211118,000000,103.07,103.07,98.57,100.66,330241,0
+KOD.US,D,20211119,000000,100.36,100.36,96.85,98.66,259824,0
+KOD.US,D,20211122,000000,99.39,102.345,96.28,98.64,279544,0
+KOD.US,D,20211123,000000,97.98,98.2,94.42,97.91,160803,0
+KOD.US,D,20211124,000000,97.33,100.15,95.72,99.88,155687,0
+KOD.US,D,20211126,000000,97.1,100.17,90.27,94.3,195046,0
+KOD.US,D,20211129,000000,96.71,96.71,93.19,94.29,222782,0
+KOD.US,D,20211130,000000,93.17,94.07,90.13,91.84,270196,0
+KOD.US,D,20211201,000000,94.12,94.66,87.9,87.91,238484,0
+KOD.US,D,20211202,000000,87.97,89.84,86.08,89.62,238171,0
+KOD.US,D,20211203,000000,89.91,89.91,83.13,83.99,388525,0
+KOD.US,D,20211206,000000,83.78,85.55,81.43,83.54,337219,0
+KOD.US,D,20211207,000000,85,92.31,84.19,90,243850,0
+KOD.US,D,20211208,000000,90.09,92.25,86.78,91.28,224681,0
+KOD.US,D,20211209,000000,90.46,91.98,87.18,87.47,282814,0
+KOD.US,D,20211210,000000,87.99,90.105,82.38,82.71,309079,0
+KOD.US,D,20211213,000000,82.12,84.3,80.685,83.71,380672,0
+KOD.US,D,20211214,000000,83.42,84.8,80.32,81.57,188256,0
+KOD.US,D,20211215,000000,81.51,82.905,79,82.77,530651,0
+KOD.US,D,20211216,000000,83,84.18,79.8695,80.85,276167,0
+KOD.US,D,20211217,000000,80.49,90.66,79.56,89.95,517805,0
+KOD.US,D,20211220,000000,87.86,89.79,85.19,88.63,366907,0
+KOD.US,D,20211221,000000,89.85,94.51,87.76,94.01,325000,0
+KOD.US,D,20211222,000000,93.31,96.33,92.16,94.15,229450,0
+KOD.US,D,20211223,000000,94.12,96,92.28,94.91,149412,0
+KOD.US,D,20211227,000000,94.86,94.86,90.22,90.74,155481,0
+KOD.US,D,20211228,000000,90.54,92.91,90.49,91.26,163578,0
+KOD.US,D,20211229,000000,91.04,91.06,87.47,88.16,93316,0
+KOD.US,D,20211230,000000,87.81,91.192,86.2038,88.95,95013,0
+KOD.US,D,20211231,000000,88.95,89.7,83.88,84.78,218307,0
+KOD.US,D,20220103,000000,85.62,89.71,83.1091,89.45,205009,0
+KOD.US,D,20220104,000000,89.38,90.24,83.65,85.56,247940,0
+KOD.US,D,20220105,000000,85.76,88.16,77.89,77.9,254608,0
+KOD.US,D,20220106,000000,77.42,80.1,74.06,76.73,234350,0
+KOD.US,D,20220107,000000,76.88,78,71.04,72.21,175742,0
+KOD.US,D,20220110,000000,71.35,71.35,66.65,69.42,321316,0
+KOD.US,D,20220111,000000,69.42,69.87,65.56,67.41,419697,0
+KOD.US,D,20220112,000000,68,70.5899,65,65.2,399737,0
+KOD.US,D,20220113,000000,65.94,65.94,61.37,62.82,422555,0
+KOD.US,D,20220114,000000,62.35,65.65,59.58,65.13,505807,0
+KOD.US,D,20220118,000000,64.47,65.75,61.63,62.77,455591,0
+KOD.US,D,20220119,000000,63.61,65.78,62.13,62.72,331472,0
+KOD.US,D,20220120,000000,64.11,67.33,60.2,60.44,487986,0
+KOD.US,D,20220121,000000,59.48,60.88,56.19,57.8,644370,0
+KOD.US,D,20220124,000000,56.54,62.82,55.01,62.1,1251072,0
+KOD.US,D,20220125,000000,60.79,62.29,57.5,59.96,445932,0
+KOD.US,D,20220126,000000,62,63,54.33,55.16,568355,0
+KOD.US,D,20220127,000000,56.2,57.245,51.18,51.88,699586,0
+KOD.US,D,20220128,000000,51.84,54.67,49.34,54.65,582730,0
+KOD.US,D,20220131,000000,54.58,58.985,53.055,58.7,632234,0
+KOD.US,D,20220201,000000,60.45,62.6668,59.52,62.27,478891,0
+KOD.US,D,20220202,000000,64.01,64.12,58.88,60.15,970564,0
+KOD.US,D,20220203,000000,58.51,63.86,57.12,61.93,854190,0
+KOD.US,D,20220204,000000,61.78,64.81,60.95,63.78,546340,0
+KOD.US,D,20220207,000000,59.88,64.97,59.88,63.68,777374,0
+KOD.US,D,20220208,000000,63.47,64.84,61.54,64.54,416539,0
+KOD.US,D,20220209,000000,65.09,66.99,63.47,65.23,475336,0
+KOD.US,D,20220210,000000,63.39,65.69,58.635,59.87,585172,0
+KOD.US,D,20220211,000000,60.92,61.455,55.05,56.79,563223,0
+KOD.US,D,20220214,000000,56.77,57.49,52.95,53.37,449425,0
+KOD.US,D,20220215,000000,54.77,56.57,53.86,56.24,378283,0
+KOD.US,D,20220216,000000,55.26,56.1887,53.5,55.41,528125,0
+KOD.US,D,20220217,000000,54.74,55.535,53.65,54.08,850521,0
+KOD.US,D,20220218,000000,54.6413,55.63,51.87,52.59,766796,0
+KOD.US,D,20220222,000000,51.84,53.6,50,50.35,604136,0
+KOD.US,D,20220223,000000,10.92,11.44,9.8,9.86,26802527,0
+KOD.US,D,20220224,000000,8.76,9.49,8.57,9.17,8760809,0
+KOD.US,D,20220225,000000,9.2,9.4,8.7,8.82,4942780,0
+KOD.US,D,20220228,000000,8.8,9.2189,8.52,8.64,4308403,0
+KOD.US,D,20220301,000000,8.6,8.97,8.56,8.84,3976410,0
+KOD.US,D,20220302,000000,8.46,9.03,8.19,8.85,3097637,0
+KOD.US,D,20220303,000000,8.89,8.89,8.28,8.65,2313946,0
+KOD.US,D,20220304,000000,8.49,8.658,7.55,7.7,3612203,0
+KOD.US,D,20220307,000000,7.64,7.93,7.41,7.425,1629006,0
+KOD.US,D,20220308,000000,7.44,7.93,6.81,7.66,2258984,0
+KOD.US,D,20220309,000000,7.87,8.38,7.68,8.34,1892805,0
+KOD.US,D,20220310,000000,8.32,8.47,7.99,8.28,1411178,0
+KOD.US,D,20220311,000000,8.36,8.42,7.95,7.98,1076383,0
+KOD.US,D,20220314,000000,8.02,8.02,6.98,7.09,1961852,0
+KOD.US,D,20220315,000000,7.08,7.305,6.885,7.28,1883353,0
+KOD.US,D,20220316,000000,7.48,8.065,7.35,8.01,2687551,0
+KOD.US,D,20220317,000000,7.98,8.36,7.73,8.31,1679035,0
+KOD.US,D,20220318,000000,8.3,8.87,8.17,8.41,3288270,0
+KOD.US,D,20220321,000000,8.48,8.6,8.13,8.26,1729213,0
+KOD.US,D,20220322,000000,8.31,8.8291,8.25,8.49,1475301,0
+KOD.US,D,20220323,000000,8.45,8.57,8.08,8.11,915687,0
+KOD.US,D,20220324,000000,8.24,8.24,7.88,8.16,794499,0
+KOD.US,D,20220325,000000,8.19,8.19,7.61,7.7,1360463,0
+KOD.US,D,20220328,000000,7.84,8.05,7.48,7.77,1225323,0
+KOD.US,D,20220329,000000,7.89,8.19,7.81,7.98,1154140,0
+KOD.US,D,20220330,000000,7.94,8.17,7.67,7.73,1007978,0
+KOD.US,D,20220331,000000,7.79,7.86,7.59,7.72,1121837,0
+KOD.US,D,20220401,000000,7.85,7.98,7.71,7.88,1079264,0
+KOD.US,D,20220404,000000,7.87,8.06,7.805,7.9,1301425,0
+KOD.US,D,20220405,000000,7.87,7.98,7.46,7.54,1124378,0
+KOD.US,D,20220406,000000,7.37,7.62,7.16,7.51,755045,0
+KOD.US,D,20220407,000000,7.47,7.575,7.21,7.37,789838,0
+KOD.US,D,20220408,000000,7.36,7.38,7.07,7.21,742065,0
+KOD.US,D,20220411,000000,7.15,7.26,6.9804,7.06,805974,0
+KOD.US,D,20220412,000000,7.14,7.29,6.81,6.96,924737,0
+KOD.US,D,20220413,000000,6.87,7.33,6.87,7.2,827309,0
+KOD.US,D,20220414,000000,7.25,7.25,6.91,6.94,795174,0
+KOD.US,D,20220418,000000,6.94,6.94,6.37,6.47,862278,0
+KOD.US,D,20220419,000000,6.48,6.93,6.39,6.74,940236,0
+KOD.US,D,20220420,000000,6.8,6.85,6.57,6.75,641472,0
+KOD.US,D,20220421,000000,6.82,6.93,6.395,6.42,802991,0
+KOD.US,D,20220422,000000,6.39,6.55,6.28,6.36,684493,0
+KOD.US,D,20220425,000000,6.27,6.5,6.15,6.31,787913,0
+KOD.US,D,20220426,000000,6.24,6.25,5.84,5.89,960903,0
+KOD.US,D,20220427,000000,5.89,6.09,5.82,5.84,1258680,0
+KOD.US,D,20220428,000000,5.92,6.09,5.55,6.05,1129164,0
+KOD.US,D,20220429,000000,6.02,6.2581,5.95,6.02,808114,0
+KOD.US,D,20220502,000000,6.03,6.46,5.94,6.44,982489,0
+KOD.US,D,20220503,000000,6.47,6.66,6.23,6.39,1093363,0
+KOD.US,D,20220504,000000,6.46,6.5,5.93,6.39,664967,0
+KOD.US,D,20220505,000000,6.37,6.37,5.82,5.92,660540,0
+KOD.US,D,20220506,000000,5.92,5.92,5.58,5.72,700410,0
+KOD.US,D,20220509,000000,5.61,5.7,5.22,5.3,1146687,0
+KOD.US,D,20220510,000000,5.48,5.63,5.0822,5.45,1014734,0
+KOD.US,D,20220511,000000,5.33,5.37,4.91,5.035,1291046,0
+KOD.US,D,20220512,000000,4.93,5.38,4.9,5.36,1145254,0
+KOD.US,D,20220513,000000,5.57,5.7499,5.45,5.53,718865,0
+KOD.US,D,20220516,000000,5.53,5.82,5.44,5.7,495215,0
+KOD.US,D,20220517,000000,5.82,6.11,5.8,6.11,1178199,0
+KOD.US,D,20220518,000000,5.94,6.1199,5.86,6,912005,0
+KOD.US,D,20220519,000000,6.5,6.89,6.25,6.71,1664210,0
+KOD.US,D,20220520,000000,6.76,6.97,6.58,6.96,952314,0
+KOD.US,D,20220523,000000,7.03,7.0645,6.615,6.85,793766,0
+KOD.US,D,20220524,000000,6.78,6.78,6.45,6.52,705130,0
+KOD.US,D,20220525,000000,6.53,6.7398,6.45,6.68,588334,0
+KOD.US,D,20220526,000000,6.68,6.84,6.5,6.72,560424,0
+KOD.US,D,20220527,000000,6.74,6.92,6.4975,6.92,751214,0
+KOD.US,D,20220531,000000,7.04,7.33,6.96,7.24,1083537,0
+KOD.US,D,20220601,000000,7.24,8.16,7.24,7.53,4211471,0
+KOD.US,D,20220602,000000,7.43,7.98,7.3126,7.85,1056125,0
+KOD.US,D,20220603,000000,7.87,8.16,7.81,7.98,831009,0
+KOD.US,D,20220606,000000,8.07,8.14,7.57,7.84,1118171,0
+KOD.US,D,20220607,000000,8.08,9.129,8.02,9.03,1834523,0
+KOD.US,D,20220608,000000,8.91,9.6196,8.88,9.48,1713639,0
+KOD.US,D,20220609,000000,9.39,9.3939,8.5,8.51,949856,0
+KOD.US,D,20220610,000000,8.25,8.45,7.97,8.07,722004,0
+KOD.US,D,20220613,000000,7.74,7.87,7.205,7.32,837350,0
+KOD.US,D,20220614,000000,7.38,7.442,6.9399,7.175,404446,0
+KOD.US,D,20220615,000000,7.21,7.36,6.79,7.13,1081155,0
+KOD.US,D,20220616,000000,6.87,7.04,6.6,7.01,982761,0
+KOD.US,D,20220617,000000,7.02,8.13,7.02,7.91,1245665,0
+KOD.US,D,20220621,000000,8,8.39,8,8.1,769603,0
+KOD.US,D,20220622,000000,7.97,8.6973,7.9,8.21,839905,0
+KOD.US,D,20220623,000000,8.28,8.99,8.21,8.99,622322,0
+KOD.US,D,20220624,000000,9.05,9.3351,8.69,9.04,1884957,0
+KOD.US,D,20220627,000000,9,9,8.34,8.41,397056,0
+KOD.US,D,20220628,000000,8.44,8.56,7.92,8.02,373929,0
+KOD.US,D,20220629,000000,8.09,8.13,7.79,7.92,385404,0
+KOD.US,D,20220630,000000,7.87,7.91,7.57,7.64,445748,0
+KOD.US,D,20220701,000000,7.73,7.87,7.54,7.75,395123,0
+KOD.US,D,20220705,000000,7.63,8.27,7.55,8.03,513452,0
+KOD.US,D,20220706,000000,8.05,8.55,8,8.15,516106,0
+KOD.US,D,20220707,000000,8.29,10.25,8.05,10.05,4062358,0
+KOD.US,D,20220708,000000,9.92,9.92,9.25,9.38,1018077,0
+KOD.US,D,20220711,000000,9.46,9.46,8.54,8.72,627429,0
+KOD.US,D,20220712,000000,8.73,9.42,8.295,9.28,900242,0
+KOD.US,D,20220713,000000,8.94,9.78,8.94,9.14,806905,0
+KOD.US,D,20220714,000000,9.11,9.27,8.95,9.1,471718,0
+KOD.US,D,20220715,000000,9.21,9.25,8.7201,9.1,455856,0
+KOD.US,D,20220718,000000,9.29,9.465,8.945,9.13,554165,0
+KOD.US,D,20220719,000000,9.26,10.1882,9.2527,9.74,844204,0
+KOD.US,D,20220720,000000,9.78,10.13,9.65,9.94,478066,0
+KOD.US,D,20220721,000000,9.93,10.0399,9.585,9.9,586189,0
+KOD.US,D,20220722,000000,9.77,9.9799,9.25,9.54,538742,0
+KOD.US,D,20220725,000000,9.54,9.56,9.19,9.24,439787,0
+KOD.US,D,20220726,000000,9.17,9.8797,9.0466,9.4,504620,0
+KOD.US,D,20220727,000000,9.42,10.07,9.305,9.79,823951,0
+KOD.US,D,20220728,000000,9.71,9.93,9.15,9.89,564267,0
+KOD.US,D,20220729,000000,9.86,10,9.44,9.95,535629,0
+KOD.US,D,20220801,000000,9.87,9.97,9.46,9.55,1213218,0
+KOD.US,D,20220802,000000,8.57,8.92,7.89,8.31,1599332,0
+KOD.US,D,20220803,000000,8.55,9.27,8.5,8.62,722092,0
+KOD.US,D,20220804,000000,8.82,9.3,8.59,9.16,736425,0
+KOD.US,D,20220805,000000,9,9.78,8.9,9.74,962994,0
+KOD.US,D,20220808,000000,11.48,11.7899,10.022,11.11,4073928,0
+KOD.US,D,20220809,000000,10.9,11.81,10.61,10.92,1681388,0
+KOD.US,D,20220810,000000,10.91,12.515,10.76,12.5,1464743,0
+KOD.US,D,20220811,000000,12.57,12.8,11.3,11.77,1043314,0
+KOD.US,D,20220812,000000,11.92,12.5162,11.86,12.2,650811,0
+KOD.US,D,20220815,000000,12.05,12.38,11.71,12.05,755733,0
+KOD.US,D,20220816,000000,11.98,12.05,11.41,11.81,648321,0
+KOD.US,D,20220817,000000,11.53,11.865,11.41,11.59,497578,0
+KOD.US,D,20220818,000000,11.57,11.57,11.09,11.39,369936,0
+KOD.US,D,20220819,000000,11.23,11.37,10.43,10.46,527906,0
+KOD.US,D,20220822,000000,10.31,10.52,10.05,10.32,429826,0
+KOD.US,D,20220823,000000,10.35,10.71,10.24,10.63,287923,0
+KOD.US,D,20220824,000000,10.56,11.39,10.38,11.27,502216,0
+KOD.US,D,20220825,000000,11.36,11.56,11.19,11.28,248737,0
+KOD.US,D,20220826,000000,11.23,11.34,11.0112,11.15,341706,0
+KOD.US,D,20220829,000000,10.95,11.16,10.6,10.84,319039,0
+KOD.US,D,20220830,000000,10.91,11.11,10.37,10.5,357982,0
+KOD.US,D,20220831,000000,10.59,11.006,10.01,10.01,470617,0
+KOD.US,D,20220901,000000,9.94,10.76,9.78,10.59,637307,0
+KOD.US,D,20220902,000000,10.79,10.79,10.03,10.15,468543,0
+KOD.US,D,20220906,000000,10.13,10.18,9.3,9.4,744872,0
+KOD.US,D,20220907,000000,9.29,9.59,9.27,9.53,382584,0
+KOD.US,D,20220908,000000,9.38,10.0115,9.3201,9.87,594612,0
+KOD.US,D,20220909,000000,9.96,10.385,9.825,10.24,366493,0
+KOD.US,D,20220912,000000,10.23,10.23,9.82,10.11,367607,0
+KOD.US,D,20220913,000000,9.8,9.89,9.27,9.35,309010,0
+KOD.US,D,20220914,000000,9.38,9.38,9.09,9.23,370058,0
+KOD.US,D,20220915,000000,9.26,9.595,9.26,9.47,417907,0
+KOD.US,D,20220916,000000,9.28,9.28,8.82,9.11,715898,0
+KOD.US,D,20220919,000000,9.04,9.28,8.66,9.26,535691,0
+KOD.US,D,20220920,000000,9.15,9.45,9.02,9.3,442774,0
+KOD.US,D,20220921,000000,9.33,9.42,8.81,8.83,438976,0
+KOD.US,D,20220922,000000,8.71,8.71,8.17,8.53,424858,0
+KOD.US,D,20220923,000000,8.43,8.43,7.91,7.98,397544,0
+KOD.US,D,20220926,000000,7.88,8.26,7.5,7.57,665807,0
+KOD.US,D,20220927,000000,7.74,7.89,7.46,7.61,772139,0
+KOD.US,D,20220928,000000,7.82,8.445,7.82,8.04,773842,0
+KOD.US,D,20220929,000000,7.81,8.02,7.31,7.6,590440,0
+KOD.US,D,20220930,000000,7.67,8,7.54,7.74,461936,0
+KOD.US,D,20221003,000000,7.91,7.91,7.34,7.6,396034,0
+KOD.US,D,20221004,000000,7.77,8.06,7.67,8.05,392999,0
+KOD.US,D,20221005,000000,7.85,8.07,7.52,7.99,271951,0
+KOD.US,D,20221006,000000,7.91,8.15,7.74,7.87,250750,0
+KOD.US,D,20221007,000000,7.72,7.81,7.41,7.45,375561,0
+KOD.US,D,20221010,000000,7.5,7.5,7.02,7.02,245192,0
+KOD.US,D,20221011,000000,7.06,7.41,6.89,7.26,340363,0
+KOD.US,D,20221012,000000,7.28,7.29,6.87,6.96,294349,0
+KOD.US,D,20221013,000000,7.04,7.22,6.71,7.11,385017,0
+KOD.US,D,20221014,000000,7.16,7.25,6.71,6.765,269238,0
+KOD.US,D,20221017,000000,6.94,7.11,6.89,7.09,424137,0
+KOD.US,D,20221018,000000,7.35,7.45,6.97,7.04,319201,0
+KOD.US,D,20221019,000000,6.91,6.91,6.49,6.52,426335,0
+KOD.US,D,20221020,000000,6.48,7.01,6.48,6.77,304610,0
+KOD.US,D,20221021,000000,6.79,6.92,6.57,6.89,313256,0
+KOD.US,D,20221024,000000,6.94,6.94,6.64,6.88,306955,0
+KOD.US,D,20221025,000000,6.94,7.18,6.9015,6.93,273818,0
+KOD.US,D,20221026,000000,6.93,7.45,6.83,7.26,360241,0
+KOD.US,D,20221027,000000,7.34,7.45,6.98,7.01,224384,0
+KOD.US,D,20221028,000000,7.01,7.3,6.81,7.27,159192,0
+KOD.US,D,20221031,000000,7.19,7.435,7.16,7.18,247389,0
+KOD.US,D,20221101,000000,7.29,7.42,7.02,7.09,192670,0
+KOD.US,D,20221102,000000,7.1,7.33,6.86,6.93,253894,0
+KOD.US,D,20221103,000000,6.76,7.12,6.65,7.01,267261,0
+KOD.US,D,20221104,000000,7.09,7.09,6.71,7,381448,0
+KOD.US,D,20221107,000000,7.02,7.25,6.84,7.03,347154,0
+KOD.US,D,20221108,000000,7.06,7.24,6.7,6.85,326242,0
+KOD.US,D,20221109,000000,6.78,7.06,6.67,6.73,403439,0
+KOD.US,D,20221110,000000,6.69,7.45,6.69,7.12,519175,0
+KOD.US,D,20221111,000000,7.19,7.69,7.13,7.56,388743,0
+KOD.US,D,20221114,000000,7.52,7.59,7.21,7.25,264396,0
+KOD.US,D,20221115,000000,7.74,8.37,7.71,8.01,586437,0
+KOD.US,D,20221116,000000,7.95,8.05,7.61,7.68,258141,0
+KOD.US,D,20221117,000000,7.52,7.66,7.36,7.61,242324,0
+KOD.US,D,20221118,000000,7.84,7.85,7.52,7.58,230943,0
+KOD.US,D,20221121,000000,7.52,7.53,6.98,7.41,286597,0
+KOD.US,D,20221122,000000,7.45,7.559,7.2,7.51,160874,0
+KOD.US,D,20221123,000000,7.55,7.67,7.32,7.39,183180,0
+KOD.US,D,20221125,000000,7.45,7.665,7.25,7.54,75340,0
+KOD.US,D,20221128,000000,7.47,7.64,7.1,7.15,212411,0
+KOD.US,D,20221129,000000,7.16,7.42,7.05,7.14,151666,0
+KOD.US,D,20221130,000000,7.21,7.49,7.035,7.38,285283,0
+KOD.US,D,20221201,000000,7.41,7.5183,7.19,7.29,175508,0
+KOD.US,D,20221202,000000,7.15,7.56,7.02,7.46,220207,0
+KOD.US,D,20221205,000000,7.44,7.56,7.14,7.26,161705,0
+KOD.US,D,20221206,000000,7.25,7.29,7.14,7.28,194409,0
+KOD.US,D,20221207,000000,7.27,7.34,7.145,7.2,160741,0
+KOD.US,D,20221208,000000,7.26,7.39,7.06,7.19,157938,0
+KOD.US,D,20221209,000000,7.11,7.21,6.83,6.84,481020,0
+KOD.US,D,20221212,000000,6.85,7.08,6.32,7.06,330234,0
+KOD.US,D,20221213,000000,7.34,7.57,7.1218,7.28,204722,0
+KOD.US,D,20221214,000000,7.25,7.45,7.145,7.29,179636,0
+KOD.US,D,20221215,000000,7.13,7.2,6.99,7.03,161315,0
+KOD.US,D,20221216,000000,6.9,7.04,6.83,6.92,394175,0
+KOD.US,D,20221219,000000,6.95,7.0677,6.57,6.68,393593,0
+KOD.US,D,20221220,000000,6.7,7.09,6.63,6.99,490342,0
+KOD.US,D,20221221,000000,7.07,7.31,7,7.16,190939,0
+KOD.US,D,20221222,000000,7.07,7.11,6.83,7.07,282884,0
+KOD.US,D,20221223,000000,6.99,7.065,6.73,7.03,331061,0
+KOD.US,D,20221227,000000,7,7.09,6.51,6.6,311837,0
+KOD.US,D,20221228,000000,6.53,6.725,6.37,6.53,245111,0
+KOD.US,D,20221229,000000,6.62,6.93,6.56,6.87,258482,0
+KOD.US,D,20221230,000000,6.75,7.2,6.68,7.16,328395,0
+KOD.US,D,20230103,000000,7.25,7.8,7.21,7.77,285603,0
+KOD.US,D,20230104,000000,7.79,8.71,7.79,8.5,415484,0
+KOD.US,D,20230105,000000,8.43,8.7,8.1,8.61,247693,0
+KOD.US,D,20230106,000000,8.55,9.005,8.4944,8.885,183874,0
+KOD.US,D,20230109,000000,8.95,8.95,8.21,8.23,284483,0
+KOD.US,D,20230110,000000,8.24,8.435,8.06,8.24,199198,0
+KOD.US,D,20230111,000000,8.3,8.3499,7.94,8.04,167632,0
+KOD.US,D,20230112,000000,8.11,8.15,7.77,8.15,250950,0
+KOD.US,D,20230113,000000,8.12,8.35,8.03,8.28,104933,0
+KOD.US,D,20230117,000000,8.3,8.31,8.11,8.17,119715,0
+KOD.US,D,20230118,000000,8.24,8.36,7.44,7.48,201273,0
+KOD.US,D,20230119,000000,7.45,7.75,7.365,7.65,155105,0
+KOD.US,D,20230120,000000,7.79,7.92,7.71,7.9,164389,0
+KOD.US,D,20230123,000000,7.93,8.08,7.83,8.08,131434,0
+KOD.US,D,20230124,000000,8.01,8.2353,7.94,8.05,87103,0
+KOD.US,D,20230125,000000,7.96,8.07,7.79,8.06,194377,0
+KOD.US,D,20230126,000000,8.15,8.2355,7.81,7.91,77439,0
+KOD.US,D,20230127,000000,7.91,8.0282,7.77,7.88,172221,0
+KOD.US,D,20230130,000000,7.83,7.95,7.685,7.78,136009,0
+KOD.US,D,20230131,000000,7.81,8.48,7.81,8.08,207733,0
+KOD.US,D,20230201,000000,8.11,8.34,8,8.23,219989,0
+KOD.US,D,20230202,000000,8.34,8.51,8.02,8.47,306220,0
+KOD.US,D,20230203,000000,8.37,8.75,8.26,8.58,182638,0
+KOD.US,D,20230206,000000,8.53,8.58,7.96,7.98,172681,0
+KOD.US,D,20230207,000000,7.96,8.0803,7.52,7.71,207210,0
+KOD.US,D,20230208,000000,7.65,7.7,7.25,7.39,219799,0
+KOD.US,D,20230209,000000,7.49,7.87,7.43,7.47,150317,0
+KOD.US,D,20230210,000000,7.45,7.45,7.09,7.16,210619,0
+KOD.US,D,20230213,000000,7.2,7.3,7.01,7.22,149814,0
+KOD.US,D,20230214,000000,7.13,7.91,7.12,7.28,230814,0
+KOD.US,D,20230215,000000,7.25,7.39,7.05,7.38,161641,0
+KOD.US,D,20230216,000000,7.2,7.24,7.0379,7.17,227235,0
+KOD.US,D,20230217,000000,7.21,7.44,7.08,7.42,180651,0
+KOD.US,D,20230221,000000,7.28,7.41,7.0357,7.25,253497,0
+KOD.US,D,20230222,000000,7.26,7.495,7.015,7.25,233049,0
+KOD.US,D,20230223,000000,7.3,7.31,7.12,7.31,168108,0
+KOD.US,D,20230224,000000,7.16,7.172,6.55,6.75,421578,0
+KOD.US,D,20230227,000000,6.82,6.94,6.46,6.56,244256,0
+KOD.US,D,20230228,000000,6.5,6.65,6.49,6.5,460149,0
+KOD.US,D,20230301,000000,6.57,6.64,6.13,6.4,355593,0
+KOD.US,D,20230302,000000,6.35,6.445,6.03,6.39,620299,0
+KOD.US,D,20230303,000000,6.41,6.65,6.24,6.5,415446,0
+KOD.US,D,20230306,000000,6.53,6.61,6.32,6.43,162251,0
+KOD.US,D,20230307,000000,6.41,6.52,6.24,6.38,216502,0
+KOD.US,D,20230308,000000,6.4,6.47,6.305,6.4,328624,0
+KOD.US,D,20230309,000000,6.44,6.44,5.9032,5.99,308524,0
+KOD.US,D,20230310,000000,5.94,5.95,5.43,5.65,463028,0
+KOD.US,D,20230313,000000,5.56,6.1699,5.39,5.9,505884,0
+KOD.US,D,20230314,000000,6.04,6.14,5.86,5.97,273472,0
+KOD.US,D,20230315,000000,5.85,5.9,5.4,5.55,433615,0
+KOD.US,D,20230316,000000,5.46,5.59,5.12,5.3,440187,0
+KOD.US,D,20230317,000000,5.21,5.22,4.93,5.12,756375,0
+KOD.US,D,20230320,000000,5.29,5.29,4.94,5.03,363780,0
+KOD.US,D,20230321,000000,5.15,5.38,4.965,5.24,354154,0
+KOD.US,D,20230322,000000,5.18,5.37,4.94,4.96,440552,0
+KOD.US,D,20230323,000000,5.06,5.165,4.81,4.89,660163,0
+KOD.US,D,20230324,000000,4.8,4.85,4.62,4.81,687758,0
+KOD.US,D,20230327,000000,4.9,5.095,4.8,4.93,347124,0
+KOD.US,D,20230328,000000,4.89,5.02,4.8,4.9,469031,0
+KOD.US,D,20230329,000000,5,6.11,5,6.04,1669980,0
+KOD.US,D,20230330,000000,6.1,6.44,5.975,6.085,666079,0
+KOD.US,D,20230331,000000,6.08,6.29,5.9615,6.2,570206,0
+KOD.US,D,20230403,000000,5.76,6.11,5.4,5.435,728409,0
+KOD.US,D,20230404,000000,5.43,5.44,4.84,4.97,600039,0
+KOD.US,D,20230405,000000,4.91,4.965,4.75,4.79,361271,0
+KOD.US,D,20230406,000000,4.76,4.84,4.67,4.76,241034,0
+KOD.US,D,20230410,000000,4.69,4.725,4.5019,4.66,338051,0
+KOD.US,D,20230411,000000,4.76,4.87,4.66,4.85,399518,0
+KOD.US,D,20230412,000000,4.96,5.33,4.84,4.97,656692,0
+KOD.US,D,20230413,000000,4.97,5.53,4.97,5.26,651736,0
+KOD.US,D,20230414,000000,5.27,5.27,4.87,5,305770,0
+KOD.US,D,20230417,000000,5.04,5.17,4.87,4.93,321779,0
+KOD.US,D,20230418,000000,4.97,4.97,4.66,4.71,292750,0
+KOD.US,D,20230419,000000,4.65,4.95,4.57,4.82,374361,0
+KOD.US,D,20230420,000000,4.82,5.1816,4.8001,4.92,215464,0
+KOD.US,D,20230421,000000,5.04,5.21,4.91,5.15,263347,0
+KOD.US,D,20230424,000000,5.13,5.15,4.9,4.96,145283,0
+KOD.US,D,20230425,000000,4.9,4.97,4.58,4.6,297056,0
+KOD.US,D,20230426,000000,4.59,4.67,4.43,4.45,276183,0
+KOD.US,D,20230427,000000,4.51,4.68,4.395,4.59,194945,0
+KOD.US,D,20230428,000000,4.57,4.66,4.36,4.38,394691,0
+KOD.US,D,20230501,000000,4.39,4.6,4.39,4.54,262186,0
+KOD.US,D,20230502,000000,4.49,4.53,4.28,4.3,240677,0
+KOD.US,D,20230503,000000,4.35,4.54,4.32,4.41,216144,0
+KOD.US,D,20230504,000000,4.5,4.5,4.25,4.44,229141,0
+KOD.US,D,20230505,000000,4.48,4.78,4.48,4.71,196957,0
+KOD.US,D,20230508,000000,4.75,4.93,4.63,4.87,238886,0
+KOD.US,D,20230509,000000,4.83,4.98,4.69,4.89,242168,0
+KOD.US,D,20230510,000000,4.97,5.025,4.82,4.96,302876,0
+KOD.US,D,20230511,000000,4.92,5.042,4.62,4.7,226273,0
+KOD.US,D,20230512,000000,4.67,4.74,4.4701,4.68,267376,0
+KOD.US,D,20230515,000000,4.71,5.41,4.66,5.27,611467,0
+KOD.US,D,20230516,000000,5.27,5.92,5.2,5.82,738627,0
+KOD.US,D,20230517,000000,5.82,5.99,5.42,5.63,515070,0
+KOD.US,D,20230518,000000,5.63,5.68,5.1772,5.34,452049,0
+KOD.US,D,20230519,000000,5.44,6.08,5.37,5.91,902685,0
+KOD.US,D,20230522,000000,6.02,7.26,6.02,6.81,1304718,0
+KOD.US,D,20230523,000000,6.81,7.24,6.64,6.79,980582,0
+KOD.US,D,20230524,000000,6.7,6.7,6.23,6.43,404570,0
+KOD.US,D,20230525,000000,6.43,6.43,5.85,5.98,367862,0
+KOD.US,D,20230526,000000,6.01,6.1353,5.9,6.01,302900,0
+KOD.US,D,20230530,000000,6.02,6.2099,5.57,5.71,494583,0
+KOD.US,D,20230531,000000,5.71,6.15,5.63,5.93,1177850,0
+KOD.US,D,20230601,000000,5.98,6.44,5.67,6.35,607251,0
+KOD.US,D,20230602,000000,6.53,8.11,6.4568,7.84,1410889,0
+KOD.US,D,20230605,000000,7.86,8.49,7.62,8.36,2048309,0
+KOD.US,D,20230606,000000,8.36,9.49,8.22,9.24,1983490,0
+KOD.US,D,20230607,000000,9.33,9.8,8.5002,9.25,1424547,0
+KOD.US,D,20230608,000000,9.22,9.22,8.53,8.75,622523,0
+KOD.US,D,20230609,000000,8.82,9.75,8.82,9.145,720539,0
+KOD.US,D,20230612,000000,9.17,9.61,8.7815,9.06,787273,0
+KOD.US,D,20230613,000000,9.18,9.62,9.16,9.48,913350,0
+KOD.US,D,20230614,000000,9.42,9.67,8.98,9.03,631821,0
+KOD.US,D,20230615,000000,9,9.32,8.7701,9.21,471060,0
+KOD.US,D,20230616,000000,9.23,9.29,8.905,9,740012,0
+KOD.US,D,20230620,000000,8.98,9,8.18,8.19,577389,0
+KOD.US,D,20230621,000000,8.15,8.15,7.22,7.29,1226302,0
+KOD.US,D,20230622,000000,7.21,7.4325,6.8102,6.915,870781,0
+KOD.US,D,20230623,000000,6.8,7.25,6.54,7.24,1550528,0
+KOD.US,D,20230626,000000,6.93,7.41,6.43,6.79,1396714,0
+KOD.US,D,20230627,000000,6.78,6.98,6.47,6.76,563114,0
+KOD.US,D,20230628,000000,6.75,7.84,6.66,7.29,936296,0
+KOD.US,D,20230629,000000,7.28,7.3,6.63,6.735,759864,0
+KOD.US,D,20230630,000000,6.84,7.69,6.65,6.9,660018,0
+KOD.US,D,20230703,000000,6.92,7.21,6.89,6.95,218634,0
+KOD.US,D,20230705,000000,7.02,7.23,6.87,6.92,416969,0
+KOD.US,D,20230706,000000,6.97,6.97,6.55,6.74,520634,0
+KOD.US,D,20230707,000000,6.72,6.98,6.71,6.81,552492,0
+KOD.US,D,20230710,000000,6.82,7.8373,6.79,7.49,942091,0
+KOD.US,D,20230711,000000,7.51,7.6088,7.1815,7.27,635740,0
+KOD.US,D,20230712,000000,7.57,7.635,7.27,7.3,423894,0
+KOD.US,D,20230713,000000,7.38,7.52,7.08,7.23,495295,0
+KOD.US,D,20230714,000000,7.3,7.3,6.825,6.85,450594,0
+KOD.US,D,20230717,000000,6.94,7.01,6.44,6.5,689736,0
+KOD.US,D,20230718,000000,6.51,7.2,6.51,6.95,764038,0
+KOD.US,D,20230719,000000,7.01,7.52,6.91,7.23,543574,0
+KOD.US,D,20230720,000000,7.26,7.2984,6.97,7.08,392736,0
+KOD.US,D,20230721,000000,7.18,7.41,6.9,7.29,502643,0
+KOD.US,D,20230724,000000,3.03,4.0685,2.765,3.945,20545770,0
+KOD.US,D,20230725,000000,3.74,3.82,3.46,3.63,4351853,0
+KOD.US,D,20230726,000000,3.57,3.6388,3.195,3.24,1813142,0
+KOD.US,D,20230727,000000,3.28,3.2899,2.9,2.9,2594575,0
+KOD.US,D,20230728,000000,2.92,2.95,2.77,2.87,1930827,0
+KOD.US,D,20230731,000000,2.89,3.25,2.83,2.99,2106735,0
+KOD.US,D,20230801,000000,2.97,3.135,2.9515,3,721016,0
+KOD.US,D,20230802,000000,2.97,3.18,2.97,3.16,1010980,0
+KOD.US,D,20230803,000000,3.16,3.32,3.12,3.26,1196729,0
+KOD.US,D,20230804,000000,3.27,3.32,3.2086,3.26,647504,0
+KOD.US,D,20230807,000000,3.2,3.22,3,3.03,646084,0
+KOD.US,D,20230808,000000,2.98,3.04,2.89,3,1051845,0
+KOD.US,D,20230809,000000,2.92,3.04,2.87,2.93,670035,0
+KOD.US,D,20230810,000000,2.95,3.215,2.89,3.17,845815,0
+KOD.US,D,20230811,000000,3.11,3.46,3.0749,3.23,844403,0
+KOD.US,D,20230814,000000,3.16,3.2296,2.94,3.01,703267,0
+KOD.US,D,20230815,000000,2.85,2.96,2.6,2.71,1053623,0
+KOD.US,D,20230816,000000,2.66,2.71,2.51,2.59,760657,0
+KOD.US,D,20230817,000000,2.58,2.66,2.45,2.59,583653,0
+KOD.US,D,20230818,000000,2.55,2.6,2.47,2.49,544322,0
+KOD.US,D,20230821,000000,2.5,2.5,2.35,2.37,1073151,0
+KOD.US,D,20230822,000000,2.38,2.399,2.24,2.34,796055,0
+KOD.US,D,20230823,000000,2.37,2.43,2.32,2.37,566129,0
+KOD.US,D,20230824,000000,2.37,2.37,2.23,2.26,655081,0
+KOD.US,D,20230825,000000,2.3,2.365,2.22,2.27,698823,0
+KOD.US,D,20230828,000000,2.3,2.4,2.27,2.37,645207,0
+KOD.US,D,20230829,000000,2.37,2.38,2.26,2.27,583391,0
+KOD.US,D,20230830,000000,2.28,2.31,2.225,2.25,418798,0
+KOD.US,D,20230831,000000,2.25,2.33,2.18,2.2,468549,0
+KOD.US,D,20230901,000000,2.24,2.47,2.22,2.4,676409,0
+KOD.US,D,20230905,000000,2.39,2.43,2.25,2.26,349748,0
+KOD.US,D,20230906,000000,2.26,2.33,2.15,2.21,572714,0
+KOD.US,D,20230907,000000,2.32,2.34,2.075,2.16,874345,0
+KOD.US,D,20230908,000000,2.15,2.17,2.03,2.105,379263,0
+KOD.US,D,20230911,000000,2.1,2.25,2.06,2.22,1002457,0
+KOD.US,D,20230912,000000,2.22,2.34,2.14,2.17,773291,0
+KOD.US,D,20230913,000000,2.16,2.19,2.1,2.15,662960,0
+KOD.US,D,20230914,000000,2.17,2.255,2.17,2.21,548565,0
+KOD.US,D,20230915,000000,2.22,2.26,2.17,2.17,883922,0
+KOD.US,D,20230918,000000,2.18,2.19,2.07,2.14,723151,0
+KOD.US,D,20230919,000000,2.14,2.16,2.07,2.1,304683,0
+KOD.US,D,20230920,000000,2.1,2.14,2.07,2.09,401016,0
+KOD.US,D,20230921,000000,2.08,2.08,1.955,1.99,517793,0
+KOD.US,D,20230922,000000,2,2.02,1.95,1.95,483607,0
+KOD.US,D,20230925,000000,1.95,2.05,1.9125,2.04,494598,0
+KOD.US,D,20230926,000000,2.05,2.16,2.02,2.04,274836,0
+KOD.US,D,20230927,000000,2.06,2.075,1.93,1.96,284741,0
+KOD.US,D,20230928,000000,1.97,1.97,1.82,1.84,388175,0
+KOD.US,D,20230929,000000,1.9,1.92,1.78,1.8,420419,0
+KOD.US,D,20231002,000000,1.81,1.84,1.66,1.68,515670,0
+KOD.US,D,20231003,000000,1.68,1.69,1.585,1.61,632589,0
+KOD.US,D,20231004,000000,1.63,1.655,1.53,1.645,1162216,0
+KOD.US,D,20231005,000000,1.69,1.81,1.605,1.77,484874,0
+KOD.US,D,20231006,000000,1.79,1.8,1.6788,1.73,296818,0
+KOD.US,D,20231009,000000,1.73,1.77,1.65,1.77,290720,0
+KOD.US,D,20231010,000000,1.77,1.9,1.75,1.86,378342,0
+KOD.US,D,20231011,000000,1.86,1.88,1.77,1.79,313972,0
+KOD.US,D,20231012,000000,1.8,1.8411,1.525,1.66,847109,0
+KOD.US,D,20231013,000000,1.66,1.765,1.55,1.71,336203,0
+KOD.US,D,20231016,000000,1.69,1.74,1.605,1.725,425862,0
+KOD.US,D,20231017,000000,1.66,1.72,1.58,1.655,538223,0
+KOD.US,D,20231018,000000,1.63,1.65,1.56,1.57,382204,0
+KOD.US,D,20231019,000000,1.53,1.64,1.51,1.6,608133,0
+KOD.US,D,20231020,000000,1.64,1.73,1.555,1.7,540485,0
+KOD.US,D,20231023,000000,1.7,1.7,1.525,1.56,407543,0
+KOD.US,D,20231024,000000,1.6,1.62,1.45,1.45,368209,0
+KOD.US,D,20231025,000000,1.43,1.45,1.395,1.4,242440,0
+KOD.US,D,20231026,000000,1.39,1.48,1.38,1.45,228570,0
+KOD.US,D,20231027,000000,1.44,1.48,1.37,1.42,274758,0
+KOD.US,D,20231030,000000,1.45,1.4801,1.4,1.42,185268,0
+KOD.US,D,20231031,000000,1.4,1.46,1.38,1.45,209800,0
+KOD.US,D,20231101,000000,1.46,1.55,1.43,1.54,441723,0
+KOD.US,D,20231102,000000,1.54,2.26,1.54,2.11,13177767,0
+KOD.US,D,20231103,000000,2,2.37,1.98,2.36,3534576,0
+KOD.US,D,20231106,000000,2.1,2.36,1.96,2.04,3340581,0
+KOD.US,D,20231107,000000,1.91,2.14,1.9,1.99,812859,0
+KOD.US,D,20231108,000000,1.95,2.025,1.91,1.98,567540,0
+KOD.US,D,20231109,000000,1.91,1.945,1.775,1.83,649528,0
+KOD.US,D,20231110,000000,1.84,1.84,1.615,1.72,616049,0
+KOD.US,D,20231113,000000,1.59,1.82,1.59,1.8,533440,0
+KOD.US,D,20231114,000000,1.75,1.93,1.75,1.92,967857,0
+KOD.US,D,20231115,000000,1.86,2.29,1.86,2.02,1019230,0
+KOD.US,D,20231116,000000,2,2.02,1.895,1.92,336089,0
+KOD.US,D,20231117,000000,2.1,2.59,2.08,2.49,5172135,0
+KOD.US,D,20231120,000000,2.54,2.7,2.39,2.43,1754918,0
+KOD.US,D,20231121,000000,2.36,2.435,2.235,2.25,767457,0
+KOD.US,D,20231122,000000,2.32,2.47,2.28,2.4,720289,0
+KOD.US,D,20231124,000000,2.41,2.68,2.373,2.67,656696,0
+KOD.US,D,20231127,000000,2.61,2.76,2.475,2.54,1022037,0
+KOD.US,D,20231128,000000,2.54,2.7,2.46,2.66,671304,0
+KOD.US,D,20231129,000000,2.65,2.745,2.46,2.49,748033,0
+KOD.US,D,20231130,000000,2.57,2.63,2.36,2.42,535016,0
+KOD.US,D,20231201,000000,2.4,2.63,2.31,2.57,776165,0
+KOD.US,D,20231204,000000,2.62,2.975,2.5999,2.89,1010297,0
+KOD.US,D,20231205,000000,2.87,2.9299,2.76,2.77,310665,0
+KOD.US,D,20231206,000000,2.83,3.1699,2.76,3.07,947145,0
+KOD.US,D,20231207,000000,3.07,3.17,3.0087,3.07,540837,0
+KOD.US,D,20231208,000000,3.04,3.355,2.97,3.16,817567,0
+KOD.US,D,20231211,000000,3,3.04,2.44,2.55,1234649,0
+KOD.US,D,20231212,000000,2.57,2.73,2.5,2.73,667875,0
+KOD.US,D,20231213,000000,2.73,2.9,2.6,2.9,731856,0
+KOD.US,D,20231214,000000,3.05,3.22,3.01,3.08,719825,0
+KOD.US,D,20231215,000000,3.06,3.185,2.95,3.01,1001853,0
+KOD.US,D,20231218,000000,3.05,3.05,2.82,2.85,449776,0
+KOD.US,D,20231219,000000,2.83,3.08,2.8,2.99,389228,0
+KOD.US,D,20231220,000000,3.06,3.06,2.78,2.79,479635,0
+KOD.US,D,20231221,000000,2.93,2.95,2.73,2.94,409399,0
+KOD.US,D,20231222,000000,2.96,3.23,2.96,3.04,468037,0
+KOD.US,D,20231226,000000,3.07,3.12,2.995,3.04,291847,0
+KOD.US,D,20231227,000000,3.07,3.23,3,3.17,397590,0
+KOD.US,D,20231228,000000,3.14,3.4301,3.14,3.24,422790,0
+KOD.US,D,20231229,000000,3.21,3.21,2.995,3.04,352882,0
+KOD.US,D,20240102,000000,2.99,3.32,2.8762,3.18,465615,0
+KOD.US,D,20240103,000000,3.16,3.17,3,3.02,298412,0
+KOD.US,D,20240104,000000,3.01,3.09,2.98,3.04,304790,0
+KOD.US,D,20240105,000000,3,3.09,2.87,3.01,386068,0
+KOD.US,D,20240108,000000,3,3.08,2.98,3.03,338019,0
+KOD.US,D,20240109,000000,2.97,3.24,2.95,3.16,368605,0
+KOD.US,D,20240110,000000,3.28,3.28,3.05,3.19,660563,0
+KOD.US,D,20240111,000000,3.31,3.57,3.1,3.25,917087,0
+KOD.US,D,20240112,000000,3.3,3.68,3.275,3.3,639241,0
+KOD.US,D,20240116,000000,3.31,3.4,3.18,3.31,447108,0
+KOD.US,D,20240117,000000,3.23,3.28,3.145,3.25,264396,0
+KOD.US,D,20240118,000000,3.27,3.27,3.03,3.07,323960,0
+KOD.US,D,20240119,000000,3.09,3.13,3,3.12,481749,0
+KOD.US,D,20240122,000000,3.15,3.3,3.08,3.27,309137,0
+KOD.US,D,20240123,000000,3.34,3.68,3.34,3.61,837983,0
+KOD.US,D,20240124,000000,3.68,3.865,3.545,3.74,624849,0
+KOD.US,D,20240125,000000,3.8,5.11,3.8,4.81,3491614,0
+KOD.US,D,20240126,000000,4.83,5.07,4.62,4.98,1381777,0
+KOD.US,D,20240129,000000,5.02,5.02,4.545,4.78,868055,0
+KOD.US,D,20240130,000000,4.73,4.745,4.335,4.37,649507,0
+KOD.US,D,20240131,000000,4.35,4.36,3.95,4.01,569915,0
+KOD.US,D,20240201,000000,4.09,4.47,4.04,4.39,1455999,0
+KOD.US,D,20240202,000000,4.35,4.4,3.86,4.03,1075452,0
+KOD.US,D,20240205,000000,3.96,4.21,3.6907,4.19,898008,0
+KOD.US,D,20240206,000000,4.19,4.83,4.11,4.79,1382799,0
+KOD.US,D,20240207,000000,4.88,4.88,4.44,4.71,655489,0
+KOD.US,D,20240208,000000,4.71,5.27,4.67,5.27,944587,0
+KOD.US,D,20240209,000000,5.36,5.435,5,5.38,701851,0
+KOD.US,D,20240212,000000,5.4,5.6306,5.12,5.41,1449043,0
+KOD.US,D,20240213,000000,5.12,5.15,4.73,4.85,738662,0
+KOD.US,D,20240214,000000,4.86,5.11,4.805,4.85,557103,0
+KOD.US,D,20240215,000000,4.97,5.44,4.855,5.42,709364,0
+KOD.US,D,20240216,000000,5.28,5.65,5.2097,5.41,711774,0
+KOD.US,D,20240220,000000,5.4,5.55,5.19,5.41,515515,0
+KOD.US,D,20240221,000000,5.38,5.46,4.99,5.21,558111,0
+KOD.US,D,20240222,000000,5.25,5.36,5.025,5.27,570137,0
+KOD.US,D,20240223,000000,5.3,5.58,5.155,5.3,529242,0
+KOD.US,D,20240226,000000,5.3,6,5.3,5.96,685156,0
+KOD.US,D,20240227,000000,6,6.27,5.81,6.14,764026,0
+KOD.US,D,20240228,000000,6.06,6.2,5.785,5.85,528225,0
+KOD.US,D,20240229,000000,5.89,6.21,5.89,6.01,506429,0
+KOD.US,D,20240301,000000,6.03,6.26,5.9225,6.01,509378,0
+KOD.US,D,20240304,000000,6.12,6.12,5.39,5.95,859895,0
+KOD.US,D,20240305,000000,5.9,6.49,5.82,5.87,932255,0
+KOD.US,D,20240306,000000,5.9,6.19,5.69,5.91,774903,0
+KOD.US,D,20240307,000000,5.96,6.23,5.725,6.21,585741,0
+KOD.US,D,20240308,000000,6.24,6.59,6.11,6.18,594131,0
+KOD.US,D,20240311,000000,6.18,6.32,5.83,5.9,528599,0
+KOD.US,D,20240312,000000,5.9,6.05,5.6697,5.93,495491,0
+KOD.US,D,20240313,000000,5.92,6.34,5.8273,6.32,474625,0
+KOD.US,D,20240314,000000,6.29,6.33,5.56,5.625,633144,0
+KOD.US,D,20240315,000000,5.79,5.88,5.505,5.86,789189,0
+KOD.US,D,20240318,000000,5.93,5.995,5.575,5.67,903881,0
+KOD.US,D,20240319,000000,5.59,5.83,5.31,5.35,1614312,0
+KOD.US,D,20240320,000000,5.3,5.9,4.92,5.78,1192453,0
+KOD.US,D,20240321,000000,5.9,6,5.49,5.76,1104086,0
+KOD.US,D,20240322,000000,5.96,6.51,5.74,6.25,1611500,0
+KOD.US,D,20240325,000000,6.232,6.625,6.04,6.12,1167835,0
+KOD.US,D,20240326,000000,6.23,7.165,6.195,7.1,2158176,0
+KOD.US,D,20240327,000000,7.16,7.77,7.09,7.45,2883760,0
+KOD.US,D,20240328,000000,6.81,6.8805,5.125,5.26,3500034,0
+KOD.US,D,20240401,000000,5.39,5.39,4.43,4.45,1831353,0
+KOD.US,D,20240402,000000,4.44,4.5336,4.1835,4.33,1039215,0
+KOD.US,D,20240403,000000,4.25,4.48,4.2,4.27,953523,0
+KOD.US,D,20240404,000000,4.39,4.5,4.065,4.08,764471,0
+KOD.US,D,20240405,000000,4.16,4.26,3.96,4.12,597701,0
+KOD.US,D,20240408,000000,4.1,4.34,4.03,4.28,872160,0
+KOD.US,D,20240409,000000,4.31,4.515,4.25,4.47,403226,0
+KOD.US,D,20240410,000000,4.27,4.525,4.25,4.48,551461,0
+KOD.US,D,20240411,000000,4.53,4.64,4.37,4.46,524482,0
+KOD.US,D,20240412,000000,4.42,4.48,4.32,4.41,577014,0
+KOD.US,D,20240415,000000,4.45,4.45,3.85,3.87,583657,0
+KOD.US,D,20240416,000000,3.84,3.95,3.68,3.89,372226,0
+KOD.US,D,20240417,000000,3.93,3.93,3.58,3.6,607767,0
+KOD.US,D,20240418,000000,3.58,3.65,3.45,3.47,566652,0
+KOD.US,D,20240419,000000,3.47,3.56,3.3,3.36,604281,0
+KOD.US,D,20240422,000000,3.42,3.5076,3.29,3.42,314299,0
+KOD.US,D,20240423,000000,3.43,3.56,3.325,3.33,327654,0
+KOD.US,D,20240424,000000,3.33,3.46,3.26,3.38,455004,0
+KOD.US,D,20240425,000000,3.3,3.3,3.17,3.185,322041,0
+KOD.US,D,20240426,000000,3.2,3.37,3.17,3.28,252121,0
+KOD.US,D,20240429,000000,3.3,3.48,3.255,3.37,314271,0
+KOD.US,D,20240430,000000,3.31,3.34,3.2,3.21,272631,0
+KOD.US,D,20240501,000000,3.24,3.6201,3.22,3.53,507168,0
+KOD.US,D,20240502,000000,3.59,3.71,3.47,3.7,243800,0
+KOD.US,D,20240503,000000,3.85,4.06,3.73,3.77,305707,0
+KOD.US,D,20240506,000000,3.82,4.055,3.75,3.94,557995,0
+KOD.US,D,20240507,000000,3.94,4.08,3.8416,3.98,425463,0
+KOD.US,D,20240508,000000,3.91,3.97,3.75,3.83,269914,0
+KOD.US,D,20240509,000000,3.85,3.965,3.76,3.8,415341,0
+KOD.US,D,20240510,000000,3.86,3.91,3.59,3.61,252320,0
+KOD.US,D,20240513,000000,3.62,3.88,3.62,3.83,252973,0
+KOD.US,D,20240514,000000,3.92,4.06,3.77,3.84,284036,0
+KOD.US,D,20240515,000000,3.94,4.03,3.72,3.74,347866,0
+KOD.US,D,20240516,000000,3.77,3.89,3.62,3.74,265899,0
+KOD.US,D,20240517,000000,3.77,3.77,3.25,3.3,442495,0
+KOD.US,D,20240520,000000,3.3,3.3399,3.105,3.26,473814,0
+KOD.US,D,20240521,000000,3.25,3.33,3.14,3.21,252217,0
+KOD.US,D,20240522,000000,3.21,3.3801,3.1899,3.26,570747,0
+KOD.US,D,20240523,000000,3.24,3.37,3.1,3.11,656895,0
+KOD.US,D,20240524,000000,3.15,3.185,3.04,3.07,128295,0
+KOD.US,D,20240528,000000,3.11,3.14,2.98,3,760951,0
+KOD.US,D,20240529,000000,2.98,3.01,2.9,2.95,565778,0
+KOD.US,D,20240530,000000,3.02,3.1,2.96,3.02,614102,0
+KOD.US,D,20240531,000000,3.05,3.21,3.05,3.18,300254,0
+KOD.US,D,20240603,000000,3.2,3.42,3.13,3.24,288713,0
+KOD.US,D,20240604,000000,3.2,3.2,2.95,2.97,305576,0
+KOD.US,D,20240605,000000,3.01,3.15,2.92,3.15,245198,0
+KOD.US,D,20240606,000000,3.17,3.17,2.975,3.01,246480,0
+KOD.US,D,20240607,000000,2.95,3,2.87,2.89,247627,0
+KOD.US,D,20240610,000000,2.85,2.86,2.75,2.78,465259,0
+KOD.US,D,20240611,000000,2.79,2.89,2.67,2.82,143088,0
+KOD.US,D,20240612,000000,2.92,3.06,2.77,2.79,149527,0
+KOD.US,D,20240613,000000,2.79,2.82,2.735,2.76,128237,0
+KOD.US,D,20240614,000000,2.73,2.87,2.69,2.81,194133,0
+KOD.US,D,20240617,000000,2.75,2.75,2.5601,2.69,304041,0
+KOD.US,D,20240618,000000,2.69,2.69,2.59,2.61,143914,0
+KOD.US,D,20240620,000000,2.61,2.62,2.49,2.52,176199,0
+KOD.US,D,20240621,000000,2.55,2.6638,2.55,2.64,229568,0
+KOD.US,D,20240624,000000,2.66,2.825,2.64,2.73,278605,0
+KOD.US,D,20240625,000000,2.72,2.72,2.52,2.53,251218,0
+KOD.US,D,20240626,000000,2.54,2.56,2.28,2.29,440145,0
+KOD.US,D,20240627,000000,2.31,2.45,2.25,2.43,484431,0
+KOD.US,D,20240628,000000,2.44,2.44,2.31,2.35,1248159,0
+KOD.US,D,20240701,000000,2.39,2.43,2.31,2.37,238271,0
+KOD.US,D,20240702,000000,2.35,2.35,2.23,2.24,183771,0
+KOD.US,D,20240703,000000,2.24,2.26,2.185,2.2,167198,0
+KOD.US,D,20240705,000000,2.23,2.39,2.22,2.35,358066,0
+KOD.US,D,20240708,000000,2.37,2.49,2.36,2.46,289989,0
+KOD.US,D,20240709,000000,2.47,2.56,2.38,2.53,314691,0
+KOD.US,D,20240710,000000,2.55,2.58,2.37,2.52,276539,0
+KOD.US,D,20240711,000000,2.6,2.78,2.5701,2.76,438347,0
+KOD.US,D,20240712,000000,2.79,3,2.79,3,473357,0
+KOD.US,D,20240715,000000,3.01,3.065,2.9,2.96,365174,0
+KOD.US,D,20240716,000000,3.01,3.26,2.985,3.24,501517,0
+KOD.US,D,20240717,000000,3.2,3.202,2.9,3.01,444480,0
+KOD.US,D,20240718,000000,2.98,3.2081,2.9201,3,313080,0
+KOD.US,D,20240719,000000,3.01,3.085,2.86,2.87,167034,0
+KOD.US,D,20240722,000000,2.88,3,2.76,2.99,213495,0
+KOD.US,D,20240723,000000,3,3.19,2.99,3.12,195677,0
+KOD.US,D,20240724,000000,3.06,3.24,3,3.02,179701,0
+KOD.US,D,20240725,000000,3.05,3.32,3.01,3.22,223060,0
+KOD.US,D,20240726,000000,3.25,3.33,3.19,3.25,136079,0
+KOD.US,D,20240729,000000,3.25,3.26,2.9,3,404758,0
+KOD.US,D,20240730,000000,3.04,3.17,2.825,2.88,321394,0
+KOD.US,D,20240731,000000,2.9,3.01,2.76,2.91,375672,0
+KOD.US,D,20240801,000000,2.94,2.96,2.78,2.89,242903,0
+KOD.US,D,20240802,000000,2.83,2.84,2.66,2.68,284875,0
+KOD.US,D,20240805,000000,2.54,2.65,2.37,2.49,272559,0
+KOD.US,D,20240806,000000,2.49,2.62,2.47,2.5,140136,0
+KOD.US,D,20240807,000000,2.56,2.62,2.33,2.33,151736,0
+KOD.US,D,20240808,000000,2.38,2.49,2.3113,2.45,140883,0
+KOD.US,D,20240809,000000,2.44,2.47,2.36,2.44,122239,0
+KOD.US,D,20240812,000000,2.46,2.5,2.4213,2.47,108654,0
+KOD.US,D,20240813,000000,2.5,2.65,2.41,2.62,160677,0
+KOD.US,D,20240814,000000,2.57,2.62,2.5075,2.55,210868,0
+KOD.US,D,20240815,000000,2.7,2.75,2.42,2.59,243492,0
+KOD.US,D,20240816,000000,2.57,2.59,2.46,2.47,124194,0
+KOD.US,D,20240819,000000,2.55,2.68,2.46,2.65,145060,0
+KOD.US,D,20240820,000000,2.62,2.63,2.53,2.62,163832,0
+KOD.US,D,20240821,000000,2.62,2.8,2.53,2.79,196325,0
+KOD.US,D,20240822,000000,2.79,2.81,2.66,2.68,134517,0
+KOD.US,D,20240823,000000,2.73,2.88,2.7,2.87,162938,0
+KOD.US,D,20240826,000000,2.89,2.96,2.83,2.92,135536,0
+KOD.US,D,20240827,000000,2.91,2.91,2.62,2.64,128175,0
+KOD.US,D,20240828,000000,2.61,2.69,2.57,2.64,130281,0
+KOD.US,D,20240829,000000,2.66,2.67,2.48,2.48,159930,0
+KOD.US,D,20240830,000000,2.51,2.69,2.45,2.51,128050,0
+KOD.US,D,20240903,000000,2.47,2.56,2.39,2.42,143824,0
+KOD.US,D,20240904,000000,2.41,2.51,2.35,2.42,120726,0
+KOD.US,D,20240905,000000,2.45,2.53,2.36,2.48,335120,0
+KOD.US,D,20240906,000000,2.45,2.45,2.29,2.31,151653,0
+KOD.US,D,20240909,000000,2.33,2.44,2.29,2.38,68449,0
+KOD.US,D,20240910,000000,2.4,2.45,2.32,2.44,112487,0
+KOD.US,D,20240911,000000,2.44,2.52,2.355,2.47,123513,0
+KOD.US,D,20240912,000000,2.49,2.49,2.37,2.38,86196,0
+KOD.US,D,20240913,000000,2.44,2.71,2.43,2.71,295203,0
+KOD.US,D,20240916,000000,2.72,2.72,2.58,2.68,187215,0
+KOD.US,D,20240917,000000,2.7,2.81,2.6501,2.68,100681,0
+KOD.US,D,20240918,000000,2.67,2.835,2.545,2.66,133590,0
+KOD.US,D,20240919,000000,2.79,2.798,2.53,2.58,130820,0
+KOD.US,D,20240920,000000,2.53,2.71,2.48,2.64,319016,0
+KOD.US,D,20240923,000000,2.62,2.66,2.5,2.51,208339,0
+KOD.US,D,20240924,000000,2.54,2.61,2.33,2.61,203007,0
+KOD.US,D,20240925,000000,2.6,2.64,2.48,2.6,234616,0
+KOD.US,D,20240926,000000,2.65,2.74,2.58,2.71,171817,0
+KOD.US,D,20240927,000000,2.71,2.8,2.655,2.66,135679,0
+KOD.US,D,20240930,000000,2.65,2.74,2.57,2.61,138709,0
+KOD.US,D,20241001,000000,2.56,2.625,2.508,2.6,267047,0
+KOD.US,D,20241002,000000,2.54,2.635,2.5,2.62,97994,0
+KOD.US,D,20241003,000000,2.57,2.64,2.52,2.6,161213,0
+KOD.US,D,20241004,000000,2.65,2.75,2.625,2.66,93663,0
+KOD.US,D,20241007,000000,2.64,2.68,2.6,2.66,83596,0
+KOD.US,D,20241008,000000,2.64,2.6793,2.61,2.65,103829,0
+KOD.US,D,20241009,000000,2.65,2.68,2.57,2.62,90498,0
+KOD.US,D,20241010,000000,2.57,2.72,2.54,2.69,125483,0
+KOD.US,D,20241011,000000,2.66,2.84,2.655,2.84,188967,0
+KOD.US,D,20241014,000000,2.84,2.93,2.7201,2.89,148098,0
+KOD.US,D,20241015,000000,2.89,2.915,2.8,2.88,145163,0
+KOD.US,D,20241016,000000,2.92,3,2.852,3,232510,0
+KOD.US,D,20241017,000000,3,3.3,2.96,3.3,354168,0
+KOD.US,D,20241018,000000,3.26,3.75,3.22,3.62,540567,0
+KOD.US,D,20241021,000000,3.62,3.735,3.46,3.67,435181,0
+KOD.US,D,20241022,000000,3.64,3.75,3.55,3.65,355424,0
+KOD.US,D,20241023,000000,3.61,3.62,3.3901,3.54,309366,0
+KOD.US,D,20241024,000000,3.56,3.588,3.4,3.43,271003,0
+KOD.US,D,20241025,000000,3.44,3.84,3.42,3.74,424495,0
+KOD.US,D,20241028,000000,3.75,3.84,3.68,3.73,307561,0
+KOD.US,D,20241029,000000,3.74,4.05,3.66,3.93,391530,0
+KOD.US,D,20241030,000000,3.92,4.09,3.83,3.95,386313,0
+KOD.US,D,20241031,000000,3.94,3.96767,3.725,3.8,357899,0
+KOD.US,D,20241101,000000,3.86,3.94,3.79,3.84,146857,0
+KOD.US,D,20241104,000000,3.89,3.98,3.805,3.9,204496,0
+KOD.US,D,20241105,000000,3.89,4.4,3.89,4.38,598377,0
+KOD.US,D,20241106,000000,4.57,4.83,4.51,4.76,610213,0
+KOD.US,D,20241107,000000,4.77,4.92,4.7307,4.81,375765,0
+KOD.US,D,20241108,000000,4.79,4.925,4.75,4.92,268106,0
+KOD.US,D,20241111,000000,5,5.39,4.87,5.34,570333,0
+KOD.US,D,20241112,000000,5.34,5.363876,5.06,5.08,345966,0
+KOD.US,D,20241113,000000,5.15,5.5796,5.15,5.5,650278,0
+KOD.US,D,20241114,000000,5.49,5.63,5.18,5.3,499122,0
+KOD.US,D,20241115,000000,5.34,5.815,5.08,5.53,596873,0
+KOD.US,D,20241118,000000,5.51,6,5.4152,5.66,828276,0
+KOD.US,D,20241119,000000,5.55,5.715,5.5,5.64,359053,0
+KOD.US,D,20241120,000000,5.65,5.915,5.6,5.79,355921,0
+KOD.US,D,20241121,000000,5.79,6.03,5.66,5.9,251008,0
+KOD.US,D,20241122,000000,5.9,6.28,5.79,6.19,267467,0
+KOD.US,D,20241125,000000,6.3,6.66,6.24,6.43,348048,0
+KOD.US,D,20241126,000000,6.43,6.58,6.07,6.56,339624,0
+KOD.US,D,20241127,000000,6.63,6.95,6.43,6.55,390070,0
+KOD.US,D,20241129,000000,6.47,6.81,6.47,6.67,74325,0
+KOD.US,D,20241202,000000,6.78,7.54,6.645,7.43,514200,0
+KOD.US,D,20241203,000000,7.58,7.75,7.107,7.27,552589,0
+KOD.US,D,20241204,000000,7.33,7.5746,7.15,7.29,387792,0
+KOD.US,D,20241205,000000,7.25,7.43,7.08,7.35,234675,0
+KOD.US,D,20241206,000000,7.37,8.1,7.37,7.83,251513,0
+KOD.US,D,20241209,000000,8.92,11.5999,8.775,10.15,1985847,0
+KOD.US,D,20241210,000000,10.29,10.45,9.65,10,818725,0
+KOD.US,D,20241211,000000,9.79,10.1399,8.93,8.94,488647,0
+KOD.US,D,20241212,000000,8.81,8.96,8.12,8.37,483078,0
+KOD.US,D,20241213,000000,8.43,8.781,8.18,8.47,325702,0
+KOD.US,D,20241216,000000,8.5,9.01,8.1,8.12,639899,0
+KOD.US,D,20241217,000000,8.12,9.18,8.03,8.87,390631,0
+KOD.US,D,20241218,000000,8.87,9.55,8.55,8.75,618603,0
+KOD.US,D,20241219,000000,8.87,8.9917,8.49,8.68,231088,0
+KOD.US,D,20241220,000000,8.44,8.95,8.33,8.65,355247,0
+KOD.US,D,20241223,000000,9,9.74,8.88,9.25,456606,0
+KOD.US,D,20241224,000000,9.45,9.88,9.25,9.87,253985,0
+KOD.US,D,20241226,000000,9.88,11.42,9.78,10.9,589995,0
+KOD.US,D,20241227,000000,10.71,10.9,9.88,9.98,459213,0
+KOD.US,D,20241230,000000,9.86,10.09,9.52,9.97,364311,0
+KOD.US,D,20241231,000000,10,10.3388,9.75,9.95,822007,0
+KOD.US,D,20250102,000000,9.94,9.94,8.3503,8.62,691540,0
+KOD.US,D,20250103,000000,8.68,9.33,8.645,9.12,440319,0
+KOD.US,D,20250106,000000,9.11,9.84,9.02,9.32,388963,0
+KOD.US,D,20250107,000000,9.29,9.815,9.1,9.57,500121,0
+KOD.US,D,20250108,000000,9.46,9.46,8.99,9.2,300366,0
+KOD.US,D,20250110,000000,8.98,9.02,8.1,8.32,443941,0
+KOD.US,D,20250113,000000,8.13,8.28,7.21,7.81,553155,0
+KOD.US,D,20250114,000000,7.87,7.96,7.5,7.6,333056,0
+KOD.US,D,20250115,000000,7.8,9.14,7.63,9.03,787508,0
+KOD.US,D,20250116,000000,9.01,9.01,7.58,7.64,404958,0
+KOD.US,D,20250117,000000,7.72,7.84,7.16,7.17,303231,0
+KOD.US,D,20250121,000000,7.24,7.54,6.97,7.5,397782,0
+KOD.US,D,20250122,000000,7.54,8.17,7.5,8.06,331428,0
+KOD.US,D,20250123,000000,8,8.4,7.775,8.31,312800,0
+KOD.US,D,20250124,000000,8.29,8.42,7.97,8.01,288402,0
+KOD.US,D,20250127,000000,7.8,8.19,7.34,7.54,502999,0
+KOD.US,D,20250128,000000,7.54,7.54,6.83,7.02,481665,0
+KOD.US,D,20250129,000000,7.01,7.14,6.52,6.75,426865,0
+KOD.US,D,20250130,000000,6.87,7.135,6.74,6.8,337413,0
+KOD.US,D,20250131,000000,6.81,6.85,6.36,6.4,316538,0
+KOD.US,D,20250203,000000,6.16,6.37,5.785,5.82,402074,0
+KOD.US,D,20250204,000000,5.8,5.9283,5.55,5.77,420039,0
+KOD.US,D,20250205,000000,5.81,5.9965,5.7,5.85,480932,0
+KOD.US,D,20250206,000000,6.26,6.26,5.59,5.66,332074,0
+KOD.US,D,20250207,000000,5.64,5.67,5.26,5.38,450422,0
+KOD.US,D,20250210,000000,5.35,5.615,5.26,5.34,400838,0
+KOD.US,D,20250211,000000,5.25,5.36,5.11,5.34,309776,0
+KOD.US,D,20250212,000000,5.12,5.28,4.9213,4.99,313972,0
+KOD.US,D,20250213,000000,5.05,5.2653,4.85,5.1,298817,0
+KOD.US,D,20250214,000000,5.05,5.32,5.05,5.26,194877,0
+KOD.US,D,20250218,000000,5.24,5.53,5.12,5.15,196028,0
+KOD.US,D,20250219,000000,5.06,5.24,4.98,5.01,234159,0
+KOD.US,D,20250220,000000,5.17,5.17,4.71,4.74,330471,0
+KOD.US,D,20250221,000000,4.8,4.825,4.43,4.45,224660,0
+KOD.US,D,20250224,000000,4.47,4.502,4.21,4.23,278141,0
+KOD.US,D,20250225,000000,4.32,4.33,3.8194,3.84,438779,0
+KOD.US,D,20250226,000000,3.76,4.19,3.76,4.14,552756,0
+KOD.US,D,20250227,000000,4.16,4.245,3.99,4.01,243033,0
+KOD.US,D,20250228,000000,3.98,4.255,3.955,4.11,318547,0
+KOD.US,D,20250303,000000,4.15,4.305,3.84,3.9,294268,0
+KOD.US,D,20250304,000000,3.85,3.95,3.59,3.78,382892,0
+KOD.US,D,20250305,000000,3.81,4.097,3.73,3.88,194966,0
+KOD.US,D,20250306,000000,3.75,3.87,3.61,3.76,307559,0
+KOD.US,D,20250307,000000,3.75,3.825,3.6,3.62,225757,0
+KOD.US,D,20250310,000000,3.54,3.85,3.4176,3.72,671049,0
+KOD.US,D,20250311,000000,3.7,3.73,3.4204,3.65,350978,0
+KOD.US,D,20250312,000000,3.71,3.89,3.685,3.8,393922,0
+KOD.US,D,20250313,000000,3.79,3.817,3.395,3.45,226899,0
+KOD.US,D,20250314,000000,3.5,3.697,3.49,3.64,236059,0
+KOD.US,D,20250317,000000,3.62,3.665,3.4,3.45,331963,0
+KOD.US,D,20250318,000000,3.37,3.47,3.1416,3.24,482536,0
+KOD.US,D,20250319,000000,3.29,3.38,3.17,3.35,265574,0
+KOD.US,D,20250320,000000,3.29,3.397,3.18,3.21,293765,0
+KOD.US,D,20250321,000000,3.12,3.3,3.01,3.28,563416,0
+KOD.US,D,20250324,000000,3.37,3.59,3.3,3.52,214813,0
+KOD.US,D,20250325,000000,3.49,3.49,3.125,3.205,358398,0
+KOD.US,D,20250326,000000,3.21,3.265,2.9701,3.01,285032,0
+KOD.US,D,20250327,000000,3.02,3.14,2.99,3.06,320826,0
+KOD.US,D,20250328,000000,2.97,3.14,2.85,2.91,385172,0
+KOD.US,D,20250331,000000,2.81,2.85,2.67,2.805,718536,0
+KOD.US,D,20250401,000000,2.79,2.855,2.56,2.56,419605,0
+KOD.US,D,20250402,000000,2.48,2.74,2.48,2.67,274759,0
+KOD.US,D,20250403,000000,2.47,2.5318,2.4,2.4,304382,0
+KOD.US,D,20250404,000000,2.31,2.36,2.1,2.35,541891,0
+KOD.US,D,20250407,000000,2.19,2.35,2.035,2.18,586990,0
+KOD.US,D,20250408,000000,2.31,2.31,2.01,2.06,487556,0
+KOD.US,D,20250409,000000,2,2.33,1.92,2.3,926682,0
+KOD.US,D,20250410,000000,2.2,2.24,2.015,2.095,274790,0
+KOD.US,D,20250411,000000,2.1,2.21,2.02,2.18,175204,0
+KOD.US,D,20250414,000000,2.27,2.285,2.1,2.18,222015,0
+KOD.US,D,20250415,000000,2.15,2.33,2.15,2.31,315893,0
+KOD.US,D,20250416,000000,2.25,2.365,2.17,2.36,248512,0
+KOD.US,D,20250417,000000,2.36,2.87,2.34,2.84,706630,0
+KOD.US,D,20250421,000000,2.96,3.31,2.84,3.25,1028088,0
+KOD.US,D,20250422,000000,3.33,3.715,3.31,3.64,722595,0
+KOD.US,D,20250423,000000,3.95,4.66,3.915,3.99,826147,0
+KOD.US,D,20250424,000000,3.98,4.23,3.77,4.19,402504,0
+KOD.US,D,20250425,000000,4.13,4.185,3.9,4.115,252158,0
+KOD.US,D,20250428,000000,4.17,4.52,4.01,4.21,301084,0
+KOD.US,D,20250429,000000,4.2,4.2,4.01,4.16,243715,0
+KOD.US,D,20250430,000000,4.07,4.43,3.96,4.36,309148,0
+KOD.US,D,20250501,000000,4.4,4.7,4.15,4.49,435979,0
+KOD.US,D,20250502,000000,4.52,5.04,4.52,4.8,615630,0
+KOD.US,D,20250505,000000,4.88,5.14,4.72,4.92,658227,0
+KOD.US,D,20250506,000000,4.8,4.83,3.66,3.8,958949,0
+KOD.US,D,20250507,000000,3.96,4.0071,3.72,3.87,354772,0
+KOD.US,D,20250508,000000,3.91,4.2,3.83,4,344563,0
+KOD.US,D,20250509,000000,3.99,4.1586,3.745,3.77,257127,0
+KOD.US,D,20250512,000000,3.98,4.3,3.89,4.13,260693,0
+KOD.US,D,20250513,000000,4.17,4.185,3.8987,4.03,317683,0
+KOD.US,D,20250514,000000,4.03,4.1486,3.775,3.94,199108,0
+KOD.US,D,20250515,000000,3.82,3.895,2.8101,3.33,1147792,0
+KOD.US,D,20250516,000000,3.3,3.52,3.1304,3.5,484286,0
+KOD.US,D,20250519,000000,3.47,3.82,3.44,3.71,310851,0
+KOD.US,D,20250520,000000,3.72,4.52,3.71,4.06,667001,0
+KOD.US,D,20250521,000000,3.96,4.03,3.44,3.535,571742,0
+KOD.US,D,20250522,000000,3.48,3.6996,3.36,3.545,257822,0
+KOD.US,D,20250523,000000,3.36,3.495,3.33,3.44,220263,0
+KOD.US,D,20250527,000000,3.63,3.68,3.49,3.58,231677,0
+KOD.US,D,20250528,000000,3.58,3.8069,3.46,3.5,173413,0
+KOD.US,D,20250529,000000,3.54,3.68,3.49,3.57,180765,0
+KOD.US,D,20250530,000000,3.55,3.65,3.35,3.4,590286,0
+KOD.US,D,20250602,000000,3.37,3.635,3.26,3.6,380954,0
+KOD.US,D,20250603,000000,3.56,4.0525,3.535,3.94,550305,0
+KOD.US,D,20250604,000000,3.98,4.3,3.97,3.97,273782,0
+KOD.US,D,20250605,000000,3.99,4.0783,3.74,3.92,277544,0
+KOD.US,D,20250606,000000,4,4.39,3.8502,4.22,354244,0
+KOD.US,D,20250609,000000,4.24,4.34,4.04,4.15,240745,0
+KOD.US,D,20250610,000000,4.22,4.43,4.18,4.22,300061,0
+KOD.US,D,20250611,000000,4.25,4.29,3.97,4.03,179086,0
+KOD.US,D,20250612,000000,3.96,4.0428,3.64,3.68,288389,0
+KOD.US,D,20250613,000000,3.53,3.91,3.52,3.88,277803,0
+KOD.US,D,20250616,000000,3.99,4.1,3.73,3.74,281725,0
+KOD.US,D,20250617,000000,3.65,3.74,3.51,3.55,243169,0
+KOD.US,D,20250618,000000,3.57,3.78,3.51,3.53,396337,0
+KOD.US,D,20250620,000000,3.56,3.6918,3.43,3.62,244299,0
+KOD.US,D,20250623,000000,3.61,3.6725,3.51,3.63,205700,0
+KOD.US,D,20250624,000000,3.64,3.82,3.595,3.61,236065,0
+KOD.US,D,20250625,000000,3.61,3.73,3.545,3.69,180893,0
+KOD.US,D,20250626,000000,3.72,3.91,3.65,3.78,558050,0
+KOD.US,D,20250627,000000,3.78,3.805,3.65,3.7,275486,0
+KOD.US,D,20250630,000000,3.77,3.935,3.66,3.73,239286,0
+KOD.US,D,20250701,000000,3.72,3.84,3.600374,3.76,448837,0
+KOD.US,D,20250702,000000,3.76,3.97,3.72,3.83,338975,0
+KOD.US,D,20250703,000000,3.92,4.01,3.85,3.95,311539,0
+KOD.US,D,20250707,000000,3.9,3.95,3.7,3.71,178546,0
+KOD.US,D,20250708,000000,3.74,3.98,3.73,3.9,216935,0
+KOD.US,D,20250709,000000,3.97,4.45,3.865,4.44,478307,0
+KOD.US,D,20250710,000000,4.46,4.515,4.215,4.49,540459,0
+KOD.US,D,20250711,000000,4.42,4.54,4.315,4.53,278336,0
+KOD.US,D,20250714,000000,4.51,5.2,4.46,5.17,537177,0
+KOD.US,D,20250715,000000,5.3,5.3316,4.39,4.81,1357347,0
+KOD.US,D,20250716,000000,4.86,4.8826,4.56,4.735,208451,0
+KOD.US,D,20250717,000000,4.72,5.35,4.5991,5.19,512105,0
+KOD.US,D,20250718,000000,5.29,5.61,5.1218,5.52,513356,0
+KOD.US,D,20250721,000000,5.52,5.725,5.005,5.08,439159,0
+KOD.US,D,20250722,000000,5.12,5.6,5.0001,5.58,388936,0
+KOD.US,D,20250723,000000,5.72,6.91,5.586,6.9,1050786,0
+KOD.US,D,20250724,000000,6.85,8.26,6.52,8.25,1760135,0
+KOD.US,D,20250725,000000,8.27,8.86,7.9604,8.84,922099,0
+KOD.US,D,20250728,000000,8.85,9,7.76,8.24,1057819,0
+KOD.US,D,20250729,000000,8.3,8.335,7.45,7.8,618587,0
+KOD.US,D,20250730,000000,7.91,8.25,7.19,7.3,602048,0
+KOD.US,D,20250731,000000,7.28,7.28,6.545,6.575,592030,0
+KOD.US,D,20250801,000000,6.28,6.745,6.2103,6.65,521346,0
+KOD.US,D,20250804,000000,6.56,7.35,6.42,7.31,301281,0
+KOD.US,D,20250805,000000,7.3,8.15,7.19,8.09,499958,0
+KOD.US,D,20250806,000000,8.08,8.265,7.3982,8.21,482066,0
+KOD.US,D,20250807,000000,8.22,8.3,7.85,8.2,382386,0
+KOD.US,D,20250808,000000,8.37,8.45,7.685,7.9,416645,0
+KOD.US,D,20250811,000000,7.86,8.2799,7.78,8.03,351852,0
+KOD.US,D,20250812,000000,8.12,8.6,8.03,8.52,463978,0
+KOD.US,D,20250813,000000,8.6,9,8.3852,8.62,601060,0
+KOD.US,D,20250814,000000,9.435,10.05,8.78,10.04,1261801,0
+KOD.US,D,20250815,000000,10.04,11.3,9.84,10.57,1594051,0
+KOD.US,D,20250818,000000,10.38,11.29,9.4534,11.25,1151914,0
+KOD.US,D,20250819,000000,11.09,11.09,9.17,9.48,923705,0
+KOD.US,D,20250820,000000,9.33,9.74,8.77,9.5,978124,0
+KOD.US,D,20250821,000000,9.35,10.12,9.195,9.71,366455,0
+KOD.US,D,20250822,000000,9.83,10.39,9.62,10.2,669916,0
+KOD.US,D,20250825,000000,10.25,10.4105,9.38,9.47,479060,0
+KOD.US,D,20250826,000000,9.55,9.74,9.1,9.68,397970,0
+KOD.US,D,20250827,000000,9.67,9.836,9.12,9.34,373974,0
+KOD.US,D,20250828,000000,9.36,9.67,8.87,8.97,426601,0
+KOD.US,D,20250829,000000,9,9.08,8.64,9.04,607795,0
+KOD.US,D,20250902,000000,8.85,9.23,8.45,8.62,621229,0
+KOD.US,D,20250903,000000,8.54,8.685,8.29,8.57,647489,0
+KOD.US,D,20250904,000000,8.67,8.67,8.3,8.55,358987,0
+KOD.US,D,20250905,000000,8.64,10.61,8.55,10.52,787366,0
+KOD.US,D,20250908,000000,10.57,10.62,9.73,9.79,467343,0
+KOD.US,D,20250909,000000,9.6,10.08,9.415,10.06,618662,0
+KOD.US,D,20250910,000000,9.99,10.18,9.633,9.725,303443,0
+KOD.US,D,20250911,000000,9.72,10.2,9.72,9.92,421647,0
+KOD.US,D,20250912,000000,9.85,9.92,8.91,9.25,373110,0
+KOD.US,D,20250915,000000,9.61,9.889,9.14,9.35,260877,0
+KOD.US,D,20250916,000000,9.35,9.93,9.185,9.33,419157,0
+KOD.US,D,20250917,000000,9.33,9.63,9.1,9.21,228672,0
+KOD.US,D,20250918,000000,9.22,9.88,9.22,9.84,283024,0
+KOD.US,D,20250919,000000,9.78,9.99,9.39,9.53,368045,0
+KOD.US,D,20250922,000000,10,16.3,9.8,15.01,5724205,0
+KOD.US,D,20250923,000000,15,15.06,12.82,13.72,1741234,0
+KOD.US,D,20250924,000000,13.82,16.11,13.82,15.49,1582015,0
+KOD.US,D,20250925,000000,16.34,19.39,15.53,15.68,3395506,0
+KOD.US,D,20250926,000000,15.45,16.5,15.05,15.8,1110494,0
+KOD.US,D,20250929,000000,15.93,16.5,14.7311,15.81,1004057,0
+KOD.US,D,20250930,000000,15.79,17.12,15.16,16.37,938416,0
+KOD.US,D,20251001,000000,15.82,16.7024,15.64,15.76,654474,0
+KOD.US,D,20251002,000000,15.76,16.4242,13.41,13.43,856875,0
+KOD.US,D,20251003,000000,13.51,15.67,13.51,15.06,649701,0
+KOD.US,D,20251006,000000,15.09,15.57,14.6,14.65,566879,0
+KOD.US,D,20251007,000000,14.6,14.8783,13.91,14.23,414637,0
+KOD.US,D,20251008,000000,14.12,15.01,13.94,14.46,476104,0
+KOD.US,D,20251009,000000,14.36,14.53,13.21,13.55,530533,0
+KOD.US,D,20251010,000000,13.4,13.7733,11.4,11.87,944552,0
+KOD.US,D,20251013,000000,12.21,12.2199,11.555,11.6,509969,0
+KOD.US,D,20251014,000000,11.16,12.62,10.94,12.48,905142,0
+KOD.US,D,20251015,000000,12.64,14.91,12.64,14.88,1105372,0
+KOD.US,D,20251016,000000,15,15.52,14.54,14.92,1752604,0
+KOD.US,D,20251017,000000,14.59,15.25,13.9503,14.1,1474778,0
+KOD.US,D,20251020,000000,15.85,17.8481,15.85,17.7,2325041,0
+KOD.US,D,20251021,000000,17.76,19.25,17.25,19,1425673,0
+KOD.US,D,20251022,000000,18.62,18.9999,17.6516,18.05,1226724,0
+KOD.US,D,20251023,000000,18.51,18.94,16.25,17.11,855495,0
+KOD.US,D,20251024,000000,19.14,20.133,16.95,18.69,1160245,0
+KOD.US,D,20251027,000000,19.21,19.27,18.1807,18.83,760745,0
+KOD.US,D,20251028,000000,18.73,19.27,18.4,19.245,457300,0
+KOD.US,D,20251029,000000,19.25,19.3,18.53,18.93,479762,0
+KOD.US,D,20251030,000000,18.65,21.17,18.3,21.05,831071,0
+KOD.US,D,20251031,000000,21.05,21.085,17.61,18.125,1035329,0
+KOD.US,D,20251103,000000,18.15,18.6712,17.01,18.56,831106,0
+KOD.US,D,20251104,000000,17.81,19.26,17.655,18.1,672758,0
+KOD.US,D,20251105,000000,18.1,18.415,17.2501,17.83,452381,0
+KOD.US,D,20251106,000000,17.76,18.0445,16.395,16.9,750257,0
+KOD.US,D,20251107,000000,16.5,17.73,15.8334,17.63,623126,0
+KOD.US,D,20251110,000000,18.38,19.0595,18.19,18.49,450625,0
+KOD.US,D,20251111,000000,20.02,20.8,18.9,19.63,1123206,0
+KOD.US,D,20251112,000000,19.63,20.66,19.28,20.25,890800,0
+KOD.US,D,20251113,000000,20,20.18,18.05,18.87,501961,0
+KOD.US,D,20251114,000000,18.44,20.5,18.36,19.51,684258,0
+KOD.US,D,20251117,000000,19.37,22.14,18.44,19.83,1093277,0
+KOD.US,D,20251118,000000,18.86,19.89,18.145,19.22,1547395,0
+KOD.US,D,20251119,000000,19.26,20.32,19.0401,19.53,588447,0
+KOD.US,D,20251120,000000,20.42,20.86,19.26,19.59,731901,0
+KOD.US,D,20251121,000000,19.46,21.9453,19.25,20.77,987724,0
+KOD.US,D,20251124,000000,20.64,23,20.38,21.87,892780,0
+KOD.US,D,20251125,000000,21.67,23.12,20.7001,22.99,812434,0
+KOD.US,D,20251126,000000,22.88,23.63,22.26,22.44,569767,0
+KOD.US,D,20251128,000000,22.5,23.29,22.25,22.98,266533,0
+KOD.US,D,20251201,000000,22.22,23,21.24,21.94,697604,0
+KOD.US,D,20251202,000000,21.87,23.0499,21.5,22,716436,0
+KOD.US,D,20251203,000000,21.96,23.45,21.51,22.96,686035,0
+KOD.US,D,20251204,000000,22.65,24.76,22.5,24.76,653070,0
+KOD.US,D,20251205,000000,24.6,24.99,23.9,24.34,582995,0
+KOD.US,D,20251208,000000,25,26.19,24.6731,26.14,744199,0
+KOD.US,D,20251209,000000,25.91,26.21,24.39,25.05,714726,0
+KOD.US,D,20251210,000000,25.15,25.63,24.31,24.56,467431,0
+KOD.US,D,20251211,000000,24.59,25.3678,23.8148,24.13,560081,0
+KOD.US,D,20251212,000000,24.7,24.95,23.62,23.81,423351,0
+KOD.US,D,20251215,000000,24.3,24.97,22.55,23.02,627446,0
+KOD.US,D,20251216,000000,21.69,24.43,21.5,24.13,1130406,0
+KOD.US,D,20251217,000000,26.52,28.79,25.7,26.97,2179681,0
+KOD.US,D,20251218,000000,27.195,27.831574,25.44,26.38,791976,0
+KOD.US,D,20251219,000000,26,28,25.64,26,3032236,0
+KOD.US,D,20251222,000000,27.95,29.49,26.5,28.61,1282344,0
+KOD.US,D,20251223,000000,28.1,28.7999,26.95,27.45,982176,0
+KOD.US,D,20251224,000000,28.16,31.18,27.485,31.08,1242566,0
+KOD.US,D,20251226,000000,30.62,30.935,28.93,29.89,965080,0
+KOD.US,D,20251229,000000,29.28,30.02,28.41,28.81,1311100,0
+KOD.US,D,20251230,000000,28.63,29.72,27.45,27.95,1020162,0
+KOD.US,D,20251231,000000,27.67,29.04,27.51,27.96,1580734,0
+KOD.US,D,20260102,000000,27.91,28.225,24.7,26.02,933285,0
+KOD.US,D,20260105,000000,25.82,26.24,23.92,25,995608,0
+KOD.US,D,20260106,000000,24.35,25.69,23.9509,25.05,818172,0
+KOD.US,D,20260107,000000,26.22,28.11,25.77,27.07,983628,0
+KOD.US,D,20260108,000000,26.75,27.03,25.79,26.62,798924,0
+KOD.US,D,20260109,000000,27.04,27.84,26.45,27.72,744831,0
+KOD.US,D,20260112,000000,27.74,28.18,25.23,28.06,806152,0
+KOD.US,D,20260113,000000,27.86,29.19,26.7,28.32,690022,0
+KOD.US,D,20260114,000000,28,29.38,28,28.67,927220,0
+KOD.US,D,20260115,000000,28.9,29,26.32,26.7,716534,0
+KOD.US,D,20260116,000000,26.92,28.12,26.5001,27.15,706826,0
+KOD.US,D,20260120,000000,26.7,27.31,25.93,26.64,733644,0
+KOD.US,D,20260121,000000,26.58,27.99,26.38,26.71,534388,0
+KOD.US,D,20260122,000000,27.55,29.492,27.29,28.04,804370,0
+KOD.US,D,20260123,000000,28.33,28.78,25.6,25.86,526559,0
+KOD.US,D,20260126,000000,25.62,26.23,25.01,25.66,496546,0
+KOD.US,D,20260127,000000,25.5,26.05,24.0101,24.53,749709,0
+KOD.US,D,20260128,000000,24.51,26.79,23.715,26.07,814334,0
+KOD.US,D,20260129,000000,25.9,26.4999,24.87,25.43,457509,0
+KOD.US,D,20260130,000000,25.33,25.58,22.75,22.77,1136277,0
+KOD.US,D,20260202,000000,23.06,24.7,22.85,24.11,713381,0
+KOD.US,D,20260203,000000,24.1,25.3,23.29,24.03,640411,0
+KOD.US,D,20260204,000000,24.04,24.73,22.19,22.38,707753,0
+KOD.US,D,20260205,000000,21.99,22.69,20.88,21.01,585103,0
+KOD.US,D,20260206,000000,21.6,23.46,21.24,23.04,748477,0
+KOD.US,D,20260209,000000,22.84,24.66,22.43,24.3,478691,0
+KOD.US,D,20260210,000000,23.84,24.09,22.98,23.32,656074,0
+KOD.US,D,20260211,000000,22.96,23.13,21.8675,22.91,736046,0
+KOD.US,D,20260212,000000,23.13,23.2727,21.2016,22,332923,0
+KOD.US,D,20260213,000000,22.54,23.0037,21.7,22.07,551281,0
+KOD.US,D,20260217,000000,21.85,23.13,21.5101,22.66,303121,0
+KOD.US,D,20260218,000000,22.57,24.75,22.255,24.614,1497200,0
diff --git a/daily/us/nasdaq stocks/2/krny.us.txt b/daily/us/nasdaq stocks/2/krny.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3a68e7713600e031cfbcb310919be82e59ad6ffb
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/krny.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KRNY.US,D,20050225,000000,9.26457,9.41685,9.22092,9.27234,1241444.808644,0
+KRNY.US,D,20050228,000000,9.12976,9.32083,9.12976,9.25584,1255138.8710833,0
+KRNY.US,D,20050301,000000,9.32858,9.36253,9.23839,9.36253,597637.25863269,0
+KRNY.US,D,20050302,000000,9.34508,9.39551,9.27234,9.37127,730459.97266659,0
+KRNY.US,D,20050303,000000,9.38,9.46729,9.30337,9.42559,646478.93352141,0
+KRNY.US,D,20050304,000000,9.41685,9.57979,9.40231,9.57979,501557.1513709,0
+KRNY.US,D,20050307,000000,9.62538,9.82037,9.57979,9.7961,725321.34842347,0
+KRNY.US,D,20050308,000000,9.83682,9.85141,9.63121,9.7961,323041.51012854,0
+KRNY.US,D,20050309,000000,9.7961,9.82909,9.43527,9.63121,187040.1487147,0
+KRNY.US,D,20050310,000000,9.65545,9.65545,9.38871,9.541,287346.42386825,0
+KRNY.US,D,20050311,000000,9.57107,9.63121,9.46729,9.53226,50405.738487602,0
+KRNY.US,D,20050314,000000,9.67193,9.67193,9.50997,9.57979,121562.89955574,0
+KRNY.US,D,20050315,000000,9.57979,9.57979,9.47505,9.541,168849.79006271,0
+KRNY.US,D,20050316,000000,9.54779,9.54779,9.22869,9.34508,226791.283886,0
+KRNY.US,D,20050317,000000,9.42559,9.42559,9.22092,9.27912,279506.51641547,0
+KRNY.US,D,20050318,000000,9.42559,9.42559,9.24809,9.34508,316897.63736274,0
+KRNY.US,D,20050321,000000,9.38,9.38,9.23839,9.36253,72009.818020201,0
+KRNY.US,D,20050322,000000,9.25584,9.25584,9.13867,9.16468,235598.29196882,0
+KRNY.US,D,20050323,000000,9.12976,9.13867,8.97525,9.08301,408355.66346843,0
+KRNY.US,D,20050324,000000,9.0186,9.17999,8.99202,9.12016,165897.96799047,0
+KRNY.US,D,20050328,000000,9.09717,9.23839,9.05846,9.13867,53181.255434331,0
+KRNY.US,D,20050329,000000,9.05846,9.42559,9.02801,9.42559,545027.19056405,0
+KRNY.US,D,20050330,000000,9.38871,9.44984,9.26457,9.40231,199815.56865784,0
+KRNY.US,D,20050331,000000,9.34508,9.50997,9.08301,9.11152,1384710.7660484,0
+KRNY.US,D,20050401,000000,9.15595,9.34508,9.08301,9.09717,279818.91672559,0
+KRNY.US,D,20050404,000000,9.08961,9.35382,9.04131,9.04131,173096.57843701,0
+KRNY.US,D,20050405,000000,9.12976,9.19737,8.8997,9.06672,263824.63946162,0
+KRNY.US,D,20050406,000000,9.09717,9.11152,8.83034,8.8997,141739.01067408,0
+KRNY.US,D,20050407,000000,8.82113,8.92578,8.77137,8.84704,247264.32995256,0
+KRNY.US,D,20050408,000000,8.87826,8.87826,8.77137,8.77137,150973.89376912,0
+KRNY.US,D,20050411,000000,8.72821,8.85528,8.60834,8.72821,260963.54751245,0
+KRNY.US,D,20050412,000000,8.77864,8.77864,8.28836,8.52463,370416.03768621,0
+KRNY.US,D,20050413,000000,8.52463,8.6,8.40183,8.40183,164002.9456472,0
+KRNY.US,D,20050414,000000,8.40183,8.43375,8.32037,8.40183,277183.61905996,0
+KRNY.US,D,20050415,000000,8.41863,8.41863,8.19777,8.2805,305006.83611956,0
+KRNY.US,D,20050418,000000,8.19777,8.60834,8.19777,8.5319,244005.26269082,0
+KRNY.US,D,20050419,000000,8.59116,9.0186,8.52463,9.01017,233272.30154095,0
+KRNY.US,D,20050420,000000,9.0186,9.0186,8.60834,8.70446,139473.85066963,0
+KRNY.US,D,20050421,000000,8.74665,8.85528,8.68041,8.77864,63024.442763612,0
+KRNY.US,D,20050422,000000,8.79611,8.79611,8.52463,8.60834,221926.91206034,0
+KRNY.US,D,20050425,000000,8.53996,8.85528,8.52463,8.63413,105337.6728876,0
+KRNY.US,D,20050426,000000,8.60834,8.72821,8.41076,8.46673,77810.35975211,0
+KRNY.US,D,20050427,000000,8.41076,8.60834,8.40183,8.5319,68856.946243419,0
+KRNY.US,D,20050428,000000,8.44268,8.59116,8.41863,8.42551,29350.163789944,0
+KRNY.US,D,20050429,000000,8.44975,8.5158,8.40183,8.5158,92143.65714937,0
+KRNY.US,D,20050502,000000,8.48321,8.63413,8.38478,8.60834,86478.179577946,0
+KRNY.US,D,20050503,000000,8.49224,8.67225,8.38478,8.41076,20639.040950824,0
+KRNY.US,D,20050504,000000,8.3614,8.72821,8.3614,8.53996,103594.21109082,0
+KRNY.US,D,20050505,000000,8.56498,8.69582,8.41863,8.6,76935.020269282,0
+KRNY.US,D,20050506,000000,8.5158,8.69582,8.42551,8.68962,44697.988927019,0
+KRNY.US,D,20050509,000000,8.68962,8.77137,8.49224,8.74665,71715.976144341,0
+KRNY.US,D,20050510,000000,8.68962,8.72821,8.5319,8.63413,37815.902887117,0
+KRNY.US,D,20050511,000000,8.49224,8.57389,8.40183,8.47517,47154.919418868,0
+KRNY.US,D,20050512,000000,8.57389,8.57389,8.41076,8.41863,30321.388516474,0
+KRNY.US,D,20050513,000000,8.57389,8.57389,8.40183,8.41076,19587.396342479,0
+KRNY.US,D,20050516,000000,8.43375,8.6,8.41863,8.57389,31335.916256289,0
+KRNY.US,D,20050517,000000,8.60834,8.81279,8.42551,8.72104,61025.28698363,0
+KRNY.US,D,20050518,000000,8.68962,8.85528,8.52463,8.81279,108976.15702764,0
+KRNY.US,D,20050519,000000,8.70446,8.79611,8.57389,8.71193,143610.31946245,0
+KRNY.US,D,20050520,000000,8.64869,8.81279,8.59116,8.79611,35567.239268687,0
+KRNY.US,D,20050523,000000,8.69582,8.81279,8.56498,8.68962,53567.889481518,0
+KRNY.US,D,20050524,000000,8.62521,8.72821,8.56498,8.60834,112480.60803133,0
+KRNY.US,D,20050525,000000,8.59116,8.68041,8.55684,8.56498,65836.045554744,0
+KRNY.US,D,20050526,000000,8.68962,8.68962,8.56498,8.60834,47378.651654172,0
+KRNY.US,D,20050527,000000,8.56498,8.72821,8.56498,8.64869,67091.832940002,0
+KRNY.US,D,20050531,000000,8.73752,8.74665,8.6,8.6,54561.796738816,0
+KRNY.US,D,20050601,000000,8.58215,8.81279,8.58215,8.79611,76624.682007408,0
+KRNY.US,D,20050602,000000,8.80358,8.80358,8.64869,8.76313,30104.87345005,0
+KRNY.US,D,20050603,000000,8.70446,8.80358,8.63413,8.74665,43406.115697357,0
+KRNY.US,D,20050606,000000,8.68041,8.86245,8.68041,8.86245,137087.02981834,0
+KRNY.US,D,20050607,000000,8.87826,8.89223,8.69582,8.74665,78794.987792276,0
+KRNY.US,D,20050608,000000,8.71193,8.81279,8.56498,8.73752,50214.999024325,0
+KRNY.US,D,20050609,000000,8.72104,8.85528,8.72104,8.84704,37644.752882231,0
+KRNY.US,D,20050610,000000,8.86245,8.89223,8.81279,8.88379,45400.116356709,0
+KRNY.US,D,20050613,000000,8.81279,8.8997,8.77864,8.89223,53099.804528392,0
+KRNY.US,D,20050614,000000,8.92578,8.93383,8.77137,8.93383,71446.8788475,0
+KRNY.US,D,20050615,000000,8.93383,8.97525,8.82113,8.97525,104946.9147439,0
+KRNY.US,D,20050616,000000,8.8997,9.05846,8.85528,9.05846,118671.90790692,0
+KRNY.US,D,20050617,000000,9.0186,9.22092,9.00163,9.22092,382733.68291748,0
+KRNY.US,D,20050620,000000,9.19737,9.33732,9.12976,9.27234,83461.402985773,0
+KRNY.US,D,20050621,000000,9.26457,9.57979,9.19737,9.52451,337044.87980553,0
+KRNY.US,D,20050622,000000,9.541,9.67193,9.50997,9.64769,117021.23828147,0
+KRNY.US,D,20050623,000000,9.75438,9.75438,9.46729,9.59822,119888.51637539,0
+KRNY.US,D,20050624,000000,9.46729,9.7961,9.42559,9.7961,836912.1826342,0
+KRNY.US,D,20050627,000000,9.72333,9.72333,9.54779,9.72333,47859.108896808,0
+KRNY.US,D,20050628,000000,9.71462,9.75438,9.58949,9.75438,69524.018852831,0
+KRNY.US,D,20050629,000000,9.7311,9.7311,9.58949,9.7311,30396.65327766,0
+KRNY.US,D,20050630,000000,9.71462,9.78925,9.63121,9.67193,22507.256666824,0
+KRNY.US,D,20050701,000000,9.69521,9.78925,9.61664,9.7311,34610.448879919,0
+KRNY.US,D,20050705,000000,9.77959,9.78925,9.72333,9.75438,98899.958245921,0
+KRNY.US,D,20050706,000000,9.78925,9.7961,9.67193,9.74855,86381.263310118,0
+KRNY.US,D,20050707,000000,9.63121,9.78925,9.42559,9.76215,72009.818020201,0
+KRNY.US,D,20050708,000000,9.7961,9.85141,9.63798,9.82909,125842.68070206,0
+KRNY.US,D,20050711,000000,9.76215,9.98622,9.73983,9.98622,50790.310486537,0
+KRNY.US,D,20050712,000000,9.91547,9.92516,9.81157,9.91053,28430.490269706,0
+KRNY.US,D,20050713,000000,9.91547,9.98622,9.77086,9.83682,38656.187549667,0
+KRNY.US,D,20050714,000000,9.95025,9.99195,9.73983,9.76215,38205.630006681,0
+KRNY.US,D,20050715,000000,9.65545,9.83682,9.65545,9.81157,21841.215081539,0
+KRNY.US,D,20050718,000000,9.74855,9.80383,9.63121,9.65545,16016.959794737,0
+KRNY.US,D,20050719,000000,9.77959,9.81157,9.64769,9.68067,31565.834636349,0
+KRNY.US,D,20050720,000000,9.70492,9.82909,9.65545,9.82037,64439.007864247,0
+KRNY.US,D,20050721,000000,9.73983,9.83682,9.63121,9.7311,50983.111998066,0
+KRNY.US,D,20050722,000000,9.6632,9.83682,9.6632,9.83682,26703.524858945,0
+KRNY.US,D,20050725,000000,9.82037,9.83682,9.64769,9.71462,29001.677635414,0
+KRNY.US,D,20050726,000000,9.77086,9.81157,9.62538,9.7311,36006.455546289,0
+KRNY.US,D,20050727,000000,9.7961,9.7961,9.59822,9.74855,22840.277459466,0
+KRNY.US,D,20050728,000000,9.7961,9.83682,9.59822,9.78925,28976.933056394,0
+KRNY.US,D,20050729,000000,9.75438,9.82909,9.59822,9.75438,35810.560962382,0
+KRNY.US,D,20050801,000000,9.82909,9.82909,9.59822,9.82909,30605.951175202,0
+KRNY.US,D,20050802,000000,9.75438,9.82909,9.69521,9.71462,52503.872583663,0
+KRNY.US,D,20050803,000000,9.61664,9.73983,9.59822,9.6632,35153.79859423,0
+KRNY.US,D,20050804,000000,9.59822,9.75438,9.58949,9.59822,27635.570668693,0
+KRNY.US,D,20050805,000000,9.54779,9.67193,9.51772,9.5575,34059.881996726,0
+KRNY.US,D,20050808,000000,9.50997,9.6632,9.40231,9.52451,43005.047312409,0
+KRNY.US,D,20050809,000000,9.63121,9.63121,9.44207,9.47505,10733.992173994,0
+KRNY.US,D,20050810,000000,9.57979,9.71462,9.41199,9.46729,51141.889713444,0
+KRNY.US,D,20050811,000000,9.44207,9.59822,9.27912,9.57979,56430.012454815,0
+KRNY.US,D,20050812,000000,9.47505,9.58949,9.41685,9.54779,33976.369042535,0
+KRNY.US,D,20050815,000000,9.46729,9.63121,9.42559,9.58949,61611.939711227,0
+KRNY.US,D,20050816,000000,9.50997,9.53226,9.44207,9.46729,40516.155072661,0
+KRNY.US,D,20050817,000000,9.42559,9.61664,9.42559,9.58949,39056.224910489,0
+KRNY.US,D,20050818,000000,9.4925,9.58949,9.44207,9.54779,51107.865917292,0
+KRNY.US,D,20050819,000000,9.50124,9.58949,9.50124,9.53226,37419.9896228,0
+KRNY.US,D,20050822,000000,9.58949,9.67193,9.50124,9.57107,81742.685768018,0
+KRNY.US,D,20050823,000000,9.60696,9.67193,9.46729,9.54779,114743.70598752,0
+KRNY.US,D,20050824,000000,9.5575,9.62538,9.46729,9.54779,184994.59684906,0
+KRNY.US,D,20050825,000000,9.46729,9.61664,9.46729,9.56427,283648.14032891,0
+KRNY.US,D,20050826,000000,9.51772,9.60696,9.4925,9.4925,117358.38317062,0
+KRNY.US,D,20050829,000000,9.46729,9.46729,9.26457,9.42559,64137.948819506,0
+KRNY.US,D,20050830,000000,9.34508,9.63121,9.30337,9.63121,190708.53255439,0
+KRNY.US,D,20050831,000000,9.63121,9.92516,9.52451,9.84456,299822.84681489,0
+KRNY.US,D,20050901,000000,9.83682,9.95994,9.82909,9.91547,231170.04334839,0
+KRNY.US,D,20050902,000000,9.97752,9.97752,9.7311,9.78925,85906.992212237,0
+KRNY.US,D,20050906,000000,9.74855,9.99195,9.74855,9.98622,171960.38985034,0
+KRNY.US,D,20050907,000000,9.91053,10.0433,9.91053,10.0182,79169.249549951,0
+KRNY.US,D,20050908,000000,10.0433,10.0433,9.90184,10.0016,113097.16045857,0
+KRNY.US,D,20050909,000000,10.0433,10.0666,9.96863,10.0279,66411.357016955,0
+KRNY.US,D,20050912,000000,10.0502,10.4431,9.96863,10.4431,233242.4018413,0
+KRNY.US,D,20050913,000000,10.4518,10.4518,10.3285,10.3925,141037.91426851,0
+KRNY.US,D,20050914,000000,10.4518,10.4518,10.2044,10.2461,71721.131264969,0
+KRNY.US,D,20050915,000000,10.1714,10.2558,10.1327,10.2297,48104.492638755,0
+KRNY.US,D,20050916,000000,10.3285,10.3925,10.2141,10.3925,177669.17043506,0
+KRNY.US,D,20050919,000000,10.4101,10.4431,10.3285,10.4013,76955.640751799,0
+KRNY.US,D,20050920,000000,10.4518,10.4518,10.1957,10.1957,79955.920957958,0
+KRNY.US,D,20050921,000000,10.1463,10.1714,10.0502,10.0753,47884.884499954,0
+KRNY.US,D,20050922,000000,10.0433,10.0919,9.82037,9.98622,55615.503395412,0
+KRNY.US,D,20050923,000000,9.89492,10.0919,9.85141,10.0823,18463.580045327,0
+KRNY.US,D,20050926,000000,10.1714,10.2461,10.1394,10.2461,75319.405464109,0
+KRNY.US,D,20050927,000000,10.2461,10.2461,10.0016,10.2044,53514.276226974,0
+KRNY.US,D,20050928,000000,10.2461,10.2617,9.88623,10.0666,66878.410945957,0
+KRNY.US,D,20050929,000000,10.0105,10.1637,9.91547,10.155,64958.644023664,0
+KRNY.US,D,20050930,000000,10.2044,10.2461,10.0433,10.2461,38016.952591653,0
+KRNY.US,D,20051003,000000,10.1714,10.2461,10.0823,10.2297,54580.355173081,0
+KRNY.US,D,20051004,000000,10.2461,10.2704,10.1394,10.1394,71579.880959732,0
+KRNY.US,D,20051005,000000,10.0105,10.123,9.82909,9.89492,68903.342329083,0
+KRNY.US,D,20051006,000000,9.90184,10.0433,9.63121,9.76215,69699.292954221,0
+KRNY.US,D,20051007,000000,9.7311,9.7961,9.43527,9.52451,48175.633303437,0
+KRNY.US,D,20051010,000000,9.58949,9.67193,9.45855,9.50997,14348.762759147,0
+KRNY.US,D,20051011,000000,9.50997,9.50997,9.15595,9.15595,70100.361339169,0
+KRNY.US,D,20051012,000000,9.15595,9.42559,8.77137,8.99202,126176.73251883,0
+KRNY.US,D,20051013,000000,9.0186,9.42559,8.88379,9.30337,51815.14846761,0
+KRNY.US,D,20051014,000000,9.42559,9.42559,9.02801,9.31307,42535.931335159,0
+KRNY.US,D,20051017,000000,9.40231,9.62538,9.26457,9.41685,58147.698648445,0
+KRNY.US,D,20051018,000000,9.57107,9.57107,9.22092,9.27234,15316.894413301,0
+KRNY.US,D,20051019,000000,9.22092,9.4925,9.12016,9.46729,65717.477780275,0
+KRNY.US,D,20051020,000000,9.38871,9.47505,9.05846,9.27912,16077.790218161,0
+KRNY.US,D,20051021,000000,9.21268,9.41685,9.09717,9.41199,16684.032404148,0
+KRNY.US,D,20051024,000000,9.42559,9.4925,9.23839,9.46729,42931.844599476,0
+KRNY.US,D,20051025,000000,9.38,9.63121,9.29562,9.43527,60860.323123498,0
+KRNY.US,D,20051026,000000,9.35382,9.58949,9.30337,9.41199,65360.743432737,0
+KRNY.US,D,20051027,000000,9.36253,9.45855,9.15595,9.15595,19780.197854009,0
+KRNY.US,D,20051028,000000,9.26457,9.52451,9.22092,9.40231,29419.242406375,0
+KRNY.US,D,20051031,000000,9.50124,9.65545,9.50124,9.65545,56739.319692564,0
+KRNY.US,D,20051101,000000,9.67193,9.67193,9.42559,9.44984,29288.302342394,0
+KRNY.US,D,20051102,000000,9.47505,9.67193,9.41199,9.67193,31288.489146501,0
+KRNY.US,D,20051103,000000,9.70492,9.75438,9.58949,9.6632,25450.830546063,0
+KRNY.US,D,20051104,000000,9.72333,9.77086,9.60696,9.77086,64892.658479611,0
+KRNY.US,D,20051107,000000,9.78925,9.7961,9.63798,9.6894,17972.812561433,0
+KRNY.US,D,20051108,000000,9.65545,9.6632,9.58949,9.61664,149655.21391218,0
+KRNY.US,D,20051109,000000,9.54779,9.95994,9.54779,9.93286,109069.98022309,0
+KRNY.US,D,20051110,000000,9.91547,10.2044,9.7961,10.188,89693.943826403,0
+KRNY.US,D,20051111,000000,10.2044,10.2461,10.123,10.2384,98193.706719729,0
+KRNY.US,D,20051114,000000,10.2384,10.2384,10.0016,10.0433,26699.400762441,0
+KRNY.US,D,20051115,000000,10.0753,10.1133,9.99195,10.0346,18875.989695658,0
+KRNY.US,D,20051116,000000,10.123,10.123,9.86884,9.98622,51892.475277047,0
+KRNY.US,D,20051117,000000,9.87754,10.2461,9.87754,10.2384,31416.336138104,0
+KRNY.US,D,20051118,000000,10.3024,10.3024,9.88623,10.2617,66578.38292534,0
+KRNY.US,D,20051121,000000,10.3285,10.3285,10.1327,10.2704,28223.254420414,0
+KRNY.US,D,20051122,000000,10.123,10.2461,9.98622,10.2461,50351.094208934,0
+KRNY.US,D,20051123,000000,10.2297,10.2791,10.1801,10.2617,40057.349336668,0
+KRNY.US,D,20051125,000000,10.3024,10.3024,9.96863,10.2297,8373.9779499747,0
+KRNY.US,D,20051128,000000,10.1714,10.3285,9.99195,10.0502,24688.903717076,0
+KRNY.US,D,20051129,000000,10.1327,10.3024,10.0182,10.3024,71758.2481335,0
+KRNY.US,D,20051130,000000,10.3285,10.4275,10.0433,10.3694,100338.23690145,0
+KRNY.US,D,20051201,000000,10.4275,10.4275,10.3528,10.3605,67606.313978791,0
+KRNY.US,D,20051202,000000,10.2937,10.4101,10.2617,10.4101,187599.99481502,0
+KRNY.US,D,20051205,000000,10.4431,10.4431,10.3528,10.4178,94267.566848576,0
+KRNY.US,D,20051206,000000,10.4518,10.5089,10.3925,10.4013,253342.21717432,0
+KRNY.US,D,20051207,000000,10.3694,10.4615,10.3694,10.3771,72080.958684885,0
+KRNY.US,D,20051208,000000,10.4692,10.5089,10.3364,10.4779,65160.724752327,0
+KRNY.US,D,20051209,000000,10.5148,10.5148,10.4101,10.4858,35331.134743873,0
+KRNY.US,D,20051212,000000,10.5322,10.5322,10.3771,10.4013,37481.85107035,0
+KRNY.US,D,20051213,000000,10.4779,10.4779,10.3111,10.3925,34151.643143925,0
+KRNY.US,D,20051214,000000,10.3364,10.4518,10.1801,10.2384,31652.440662919,0
+KRNY.US,D,20051215,000000,10.1714,10.2141,10.123,10.2141,39717.111375144,0
+KRNY.US,D,20051216,000000,10.2461,10.3925,10.0589,10.3771,165272.1363461,0
+KRNY.US,D,20051219,000000,10.3198,10.3198,10.1394,10.1637,52809.055724908,0
+KRNY.US,D,20051220,000000,10.0919,10.2461,10.0919,10.1064,14653.945900392,0
+KRNY.US,D,20051221,000000,10.1801,10.1957,10.0502,10.0666,9389.5367139152,0
+KRNY.US,D,20051222,000000,10.1801,10.3111,10.0823,10.2868,23081.53710491,0
+KRNY.US,D,20051223,000000,10.3111,10.3111,10.2141,10.2228,7737.8360643388,0
+KRNY.US,D,20051227,000000,10.1714,10.1957,10.0919,10.0919,18105.814673665,0
+KRNY.US,D,20051228,000000,10.1801,10.1801,10.0502,10.0502,5875.8064930935,0
+KRNY.US,D,20051229,000000,10.0502,10.1133,10.0346,10.0346,15065.324526598,0
+KRNY.US,D,20051230,000000,9.95994,10.0346,9.80383,10.0016,41670.902093588,0
+KRNY.US,D,20060103,000000,10.0433,10.1463,9.89492,10.0919,27553.088738627,0
+KRNY.US,D,20060104,000000,10.1327,10.4692,10.0105,10.4178,47709.610398563,0
+KRNY.US,D,20060105,000000,10.4101,10.4692,10.1714,10.3925,62545.016545101,0
+KRNY.US,D,20060106,000000,10.5322,10.862,10.4858,10.7291,109445.27300489,0
+KRNY.US,D,20060109,000000,10.8117,10.8117,10.2461,10.7069,29408.932165116,0
+KRNY.US,D,20060110,000000,10.6563,10.8775,10.6563,10.8775,45089.778094833,0
+KRNY.US,D,20060111,000000,10.9028,10.9028,10.6563,10.8437,34426.926585521,0
+KRNY.US,D,20060112,000000,10.7514,10.7941,10.6652,10.7437,11481.484665221,0
+KRNY.US,D,20060113,000000,10.8437,10.9028,10.7,10.7514,7227.479122054,0
+KRNY.US,D,20060117,000000,10.7,10.768,10.6563,10.737,12115.564502604,0
+KRNY.US,D,20060118,000000,10.6652,10.8698,10.6563,10.8358,12489.82626028,0
+KRNY.US,D,20060119,000000,10.9028,10.9028,10.7,10.8437,11570.152740041,0
+KRNY.US,D,20060120,000000,10.9842,11.0658,10.6563,10.6923,87026.684412886,0
+KRNY.US,D,20060123,000000,10.6652,10.8203,10.6652,10.7514,19315.205973261,0
+KRNY.US,D,20060124,000000,10.8203,10.8698,10.7437,10.8698,26100.375745334,0
+KRNY.US,D,20060125,000000,10.9192,10.9192,10.7583,10.8533,20334.888833705,0
+KRNY.US,D,20060126,000000,10.8533,11.0162,10.8117,11.0162,28305.736350481,0
+KRNY.US,D,20060127,000000,11.0249,11.282,11.0249,11.2559,46079.561255629,0
+KRNY.US,D,20060130,000000,11.3276,11.3276,11.0919,11.2043,29484.196926302,0
+KRNY.US,D,20060131,000000,11.2403,11.2403,11.0338,11.0658,48523.088433841,0
+KRNY.US,D,20060201,000000,11.0075,11.0075,10.7583,10.8533,29556.36861511,0
+KRNY.US,D,20060202,000000,10.8028,10.862,10.5595,10.7136,108826.65852939,0
+KRNY.US,D,20060203,000000,10.6563,10.7583,10.5923,10.7514,58737.444448419,0
+KRNY.US,D,20060206,000000,10.7777,10.862,10.7,10.862,17474.827908657,0
+KRNY.US,D,20060207,000000,10.8117,10.9842,10.7777,10.8203,33251.559082077,0
+KRNY.US,D,20060208,000000,10.9114,10.9114,10.737,10.7583,11078.354232021,0
+KRNY.US,D,20060209,000000,10.862,10.862,10.6739,10.7,57118.736570869,0
+KRNY.US,D,20060210,000000,10.6476,10.862,10.5856,10.7,37427.206791681,0
+KRNY.US,D,20060213,000000,10.6233,10.7941,10.6233,10.7437,31098.780707348,0
+KRNY.US,D,20060214,000000,10.8437,11.0008,10.7223,10.9571,25979.745922613,0
+KRNY.US,D,20060215,000000,10.9571,10.9571,10.737,10.9571,22087.629847611,0
+KRNY.US,D,20060216,000000,11.0502,11.0502,10.862,10.9842,11834.094916253,0
+KRNY.US,D,20060217,000000,11.0658,11.0658,10.737,10.9028,18986.309277122,0
+KRNY.US,D,20060221,000000,10.8775,10.9668,10.768,10.8117,18201.699917367,0
+KRNY.US,D,20060222,000000,10.9114,10.9755,10.737,10.8358,27961.374292454,0
+KRNY.US,D,20060223,000000,10.7864,10.9454,10.737,10.737,32373.126526872,0
+KRNY.US,D,20060224,000000,10.737,10.9921,10.737,10.9755,44349.50277249,0
+KRNY.US,D,20060227,000000,10.9668,10.9755,10.8203,10.8775,33861.925364568,0
+KRNY.US,D,20060228,000000,10.768,10.8437,10.737,10.8358,41899.789449522,0
+KRNY.US,D,20060301,000000,10.8271,11.0658,10.8271,11.0658,77845.414572388,0
+KRNY.US,D,20060302,000000,11.0075,11.1065,10.9842,11.0658,90581.655598741,0
+KRNY.US,D,20060303,000000,10.9668,11.1152,10.9271,11.0162,108384.34917941,0
+KRNY.US,D,20060306,000000,10.895,11.0502,10.8698,11.0075,63886.378932803,0
+KRNY.US,D,20060307,000000,10.9512,11.0425,10.9367,10.9755,58817.864330234,0
+KRNY.US,D,20060308,000000,10.9271,11.0162,10.9271,11.0162,52585.323489603,0
+KRNY.US,D,20060309,000000,11.0425,11.0919,10.9842,11.0579,123663.09570006,0
+KRNY.US,D,20060310,000000,11.0008,11.1879,11.0008,11.1879,146265.20658645,0
+KRNY.US,D,20060313,000000,11.2043,11.2733,11.1559,11.1966,40212.002955543,0
+KRNY.US,D,20060314,000000,11.214,11.2646,11.1065,11.2559,21434.991575964,0
+KRNY.US,D,20060315,000000,11.2733,11.2733,11.1743,11.1743,13853.871178749,0
+KRNY.US,D,20060316,000000,11.2559,11.2646,11.1822,11.248,30294.581889202,0
+KRNY.US,D,20060317,000000,11.248,11.248,11.1743,11.248,201598.20937139,0
+KRNY.US,D,20060320,000000,11.2733,11.2733,11.0919,11.2326,67650.648016201,0
+KRNY.US,D,20060321,000000,11.1743,11.248,11.1472,11.1879,50369.652643199,0
+KRNY.US,D,20060322,000000,11.1656,11.3053,11.1472,11.2976,55600.038033524,0
+KRNY.US,D,20060323,000000,11.2559,11.3857,11.2559,11.3857,26630.32214601,0
+KRNY.US,D,20060324,000000,11.3857,11.3857,11.2646,11.343,11527.880750882,0
+KRNY.US,D,20060327,000000,11.2733,11.312,11.1743,11.2733,21348.385549394,0
+KRNY.US,D,20060328,000000,11.312,11.312,11.1879,11.1966,37813.840838866,0
+KRNY.US,D,20060329,000000,11.1879,11.3276,11.1559,11.3276,19261.592718718,0
+KRNY.US,D,20060330,000000,11.2646,11.2976,11.1743,11.2976,12448.585295247,0
+KRNY.US,D,20060331,000000,11.3276,11.3353,11.1966,11.2559,68920.869739221,0
+KRNY.US,D,20060403,000000,11.1879,11.3217,11.1472,11.2229,48073.56191498,0
+KRNY.US,D,20060404,000000,11.1656,11.2733,11.1559,11.2403,18228.506544638,0
+KRNY.US,D,20060405,000000,11.1395,11.2646,11.1395,11.1879,45335.16183678,0
+KRNY.US,D,20060406,000000,11.1152,11.3053,11.1065,11.1879,59989.107737174,0
+KRNY.US,D,20060407,000000,11.1472,11.2646,11.1065,11.1879,80434.316152342,0
+KRNY.US,D,20060410,000000,11.1879,11.248,11.1472,11.1879,28058.290560282,0
+KRNY.US,D,20060411,000000,11.2559,11.2559,11.1219,11.1656,40641.940016012,0
+KRNY.US,D,20060412,000000,11.1152,11.1822,11.1065,11.1743,17262.436938737,0
+KRNY.US,D,20060413,000000,11.1743,11.1879,11.1065,11.1822,7135.7179748553,0
+KRNY.US,D,20060417,000000,11.1306,11.1879,11.0658,11.1306,78512.487181799,0
+KRNY.US,D,20060418,000000,11.214,11.2733,11.1219,11.2559,56965.11397612,0
+KRNY.US,D,20060419,000000,11.2733,11.2733,11.1152,11.2403,40804.841827893,0
+KRNY.US,D,20060420,000000,11.1656,11.2559,11.1472,11.1966,17652.1640583,0
+KRNY.US,D,20060421,000000,11.2733,11.2733,11.1395,11.2646,75648.302160249,0
+KRNY.US,D,20060424,000000,11.2326,11.2326,11.1472,11.1879,54652.526861889,0
+KRNY.US,D,20060425,000000,11.2559,11.2559,11.1395,11.1966,79207.397442607,0
+KRNY.US,D,20060426,000000,11.1559,11.2559,11.1472,11.2326,28585.14388858,0
+KRNY.US,D,20060427,000000,11.1656,11.2733,11.1472,11.214,28742.890579831,0
+KRNY.US,D,20060428,000000,11.1472,11.2976,11.1472,11.2976,95487.268389431,0
+KRNY.US,D,20060501,000000,11.312,11.3683,11.2229,11.2559,58482.781489339,0
+KRNY.US,D,20060502,000000,11.214,11.4594,11.214,11.4497,114556.05959662,0
+KRNY.US,D,20060503,000000,11.3353,11.4324,11.3217,11.3926,26671.563111043,0
+KRNY.US,D,20060504,000000,11.3217,11.4497,11.3217,11.4324,27579.895365898,0
+KRNY.US,D,20060505,000000,11.4013,11.4779,11.3517,11.4247,28861.458354301,0
+KRNY.US,D,20060508,000000,11.3353,11.4779,11.3276,11.4013,43380.340094211,0
+KRNY.US,D,20060509,000000,11.3276,11.4187,11.3276,11.3926,38609.791464006,0
+KRNY.US,D,20060510,000000,11.3353,11.4779,11.3353,11.4779,62751.221370267,0
+KRNY.US,D,20060511,000000,11.4779,11.4779,11.3857,11.3857,64494.683167042,0
+KRNY.US,D,20060512,000000,11.3596,11.4681,11.3517,11.376,120564.86820194,0
+KRNY.US,D,20060515,000000,11.2646,11.312,11.1306,11.2403,95463.554834536,0
+KRNY.US,D,20060516,000000,11.2043,11.3857,11.2043,11.3217,53715.32593151,0
+KRNY.US,D,20060517,000000,11.214,11.3053,11.1065,11.2559,44572.203983668,0
+KRNY.US,D,20060518,000000,11.312,11.3596,11.1879,11.2733,48226.153485602,0
+KRNY.US,D,20060519,000000,11.214,11.3517,11.214,11.3053,61152.102951108,0
+KRNY.US,D,20060522,000000,11.2229,11.3353,11.2229,11.282,55276.296458014,0
+KRNY.US,D,20060523,000000,11.3517,11.3596,11.1879,11.2043,47517.839911159,0
+KRNY.US,D,20060524,000000,11.1559,11.2976,11.1065,11.2326,97868.934120093,0
+KRNY.US,D,20060525,000000,11.2559,11.3596,11.1966,11.282,51297.574356444,0
+KRNY.US,D,20060526,000000,11.282,11.343,11.248,11.2733,44806.246460232,0
+KRNY.US,D,20060530,000000,11.2559,11.2907,11.1395,11.1879,40306.857175118,0
+KRNY.US,D,20060531,000000,11.248,11.2559,11.1065,11.2326,113886.92493895,0
+KRNY.US,D,20060601,000000,11.2907,11.3053,11.1822,11.2646,62803.803600685,0
+KRNY.US,D,20060602,000000,11.2733,11.2733,11.1559,11.2733,59494.216156777,0
+KRNY.US,D,20060605,000000,11.2043,11.3517,11.1472,11.2229,98998.936562,0
+KRNY.US,D,20060606,000000,11.2229,11.4681,11.1966,11.4187,752383.6696782,0
+KRNY.US,D,20060607,000000,11.4187,11.6408,11.343,11.5331,173275.9766349,0
+KRNY.US,D,20060608,000000,11.5331,11.6408,11.3217,11.6001,184340.92755328,0
+KRNY.US,D,20060609,000000,11.6642,11.6806,11.4779,11.4924,61401.610789558,0
+KRNY.US,D,20060612,000000,11.4247,11.4924,11.3517,11.4013,80148.722469488,0
+KRNY.US,D,20060613,000000,11.3276,11.6729,11.3053,11.5244,439371.96224572,0
+KRNY.US,D,20060614,000000,11.3683,11.6565,11.3683,11.5652,109094.72480211,0
+KRNY.US,D,20060615,000000,11.6262,11.7649,11.6001,11.7562,87520.544969158,0
+KRNY.US,D,20060616,000000,11.6972,11.7312,11.5478,11.6001,364852.63150325,0
+KRNY.US,D,20060619,000000,11.6806,11.7853,11.5331,11.6495,92233.356248317,0
+KRNY.US,D,20060620,000000,11.6001,11.8039,11.6001,11.6729,95798.637675431,0
+KRNY.US,D,20060621,000000,11.6331,11.926,11.6331,11.7649,88912.427539026,0
+KRNY.US,D,20060622,000000,11.8309,11.8562,11.6001,11.6262,22526.846125215,0
+KRNY.US,D,20060623,000000,11.5827,11.6565,11.4857,11.6565,49554.112559669,0
+KRNY.US,D,20060626,000000,11.7312,12.058,11.7312,12.0501,43713.360886854,0
+KRNY.US,D,20060627,000000,12.0501,12.0918,11.9347,11.9833,67881.597420387,0
+KRNY.US,D,20060628,000000,11.9657,12.0821,11.8223,11.8562,32742.233163918,0
+KRNY.US,D,20060629,000000,11.9833,12.2868,11.7699,12.2781,114963.31412632,0
+KRNY.US,D,20060630,000000,12.2936,12.3013,12.1084,12.1335,236809.74531666,0
+KRNY.US,D,20060703,000000,12.0007,12.2781,12.0007,12.2781,46852.82935,0
+KRNY.US,D,20060705,000000,12.1238,12.2489,11.8863,11.9657,64979.264506181,0
+KRNY.US,D,20060706,000000,12.0162,12.2868,11.9096,12.2695,33381.468121931,0
+KRNY.US,D,20060707,000000,12.1548,12.2402,11.7562,11.8039,28618.136660606,0
+KRNY.US,D,20060710,000000,11.8863,12.0162,11.862,11.8863,33403.119628574,0
+KRNY.US,D,20060711,000000,11.8387,12.023,11.7049,12.023,29620.292110911,0
+KRNY.US,D,20060712,000000,11.9744,11.992,11.6408,11.6565,54121.549437087,0
+KRNY.US,D,20060713,000000,11.6408,11.6408,11.3517,11.41,75581.285592069,0
+KRNY.US,D,20060714,000000,11.343,11.4013,11.1966,11.2326,88531.979636595,0
+KRNY.US,D,20060717,000000,11.2326,11.4497,11.2229,11.2326,25632.290792208,0
+KRNY.US,D,20060718,000000,11.3517,11.6893,11.1966,11.6806,75523.548241023,0
+KRNY.US,D,20060719,000000,11.6806,12.2072,11.6642,12.1714,148261.26929406,0
+KRNY.US,D,20060720,000000,12.1714,12.2161,11.8387,11.8483,34397.026885872,0
+KRNY.US,D,20060721,000000,11.7699,11.9833,11.6088,11.9424,47263.176952078,0
+KRNY.US,D,20060724,000000,12.0821,12.2161,12.0414,12.1985,52208.999683676,0
+KRNY.US,D,20060725,000000,12.2161,12.2868,11.8136,12.0414,48034.382998198,0
+KRNY.US,D,20060726,000000,12.023,12.1548,11.6893,11.8794,41325.509011437,0
+KRNY.US,D,20060727,000000,11.992,12.0744,11.7049,11.7562,21785.539778745,0
+KRNY.US,D,20060728,000000,11.8863,12.1335,11.8794,12.0821,38292.23603325,0
+KRNY.US,D,20060731,000000,12.0744,12.1898,11.7942,12.0744,44309.292831582,0
+KRNY.US,D,20060801,000000,11.9347,11.9657,11.7699,11.8039,25782.820314579,0
+KRNY.US,D,20060802,000000,11.9096,11.9657,11.8039,11.8717,11227.852730267,0
+KRNY.US,D,20060803,000000,11.7649,12.1335,11.6806,12.1335,30706.991539533,0
+KRNY.US,D,20060804,000000,12.1985,12.1985,11.7049,11.8039,48953.025494311,0
+KRNY.US,D,20060807,000000,11.6893,11.8863,11.6806,11.8387,40790.407490131,0
+KRNY.US,D,20060808,000000,11.926,12.2161,11.6262,11.7476,86480.241626198,0
+KRNY.US,D,20060809,000000,11.9183,12.1404,11.7049,11.7213,50962.49151555,0
+KRNY.US,D,20060810,000000,11.7213,12.0918,11.5158,11.957,38740.731527985,0
+KRNY.US,D,20060811,000000,11.862,12.0162,11.7476,11.8039,40387.277056933,0
+KRNY.US,D,20060814,000000,11.9183,12.023,11.7776,11.8483,7395.5360545639,0
+KRNY.US,D,20060815,000000,12.023,12.1006,11.926,12.1006,28522.251416905,0
+KRNY.US,D,20060816,000000,12.1238,12.2781,12.023,12.2489,36710.64502423,0
+KRNY.US,D,20060817,000000,12.1714,12.2568,12.1627,12.2072,29833.714104958,0
+KRNY.US,D,20060818,000000,12.2161,12.2868,12.1084,12.2248,35330.103719746,0
+KRNY.US,D,20060821,000000,12.1161,12.1452,12.0744,12.1006,6507.8242822261,0
+KRNY.US,D,20060822,000000,12.0414,12.0657,11.9657,12.0094,30714.208708415,0
+KRNY.US,D,20060823,000000,12.0501,12.0501,11.9503,11.957,45064.002491689,0
+KRNY.US,D,20060824,000000,11.957,12.058,11.9424,12.0501,24213.601595069,0
+KRNY.US,D,20060825,000000,12.0501,12.1627,11.9833,12.0657,38518.030316806,0
+KRNY.US,D,20060828,000000,12.1452,12.2072,12.0162,12.1985,29548.120422103,0
+KRNY.US,D,20060829,000000,12.2161,12.2781,12.0414,12.2489,35896.135964826,0
+KRNY.US,D,20060830,000000,12.2781,12.2781,12.1161,12.2325,23677.469049639,0
+KRNY.US,D,20060831,000000,12.2868,12.2936,12.2161,12.2695,31228.689747203,0
+KRNY.US,D,20060901,000000,12.2936,12.3111,12.1985,12.2072,51244.992126026,0
+KRNY.US,D,20060905,000000,12.1714,12.2868,12.1627,12.2615,38346.880311918,0
+KRNY.US,D,20060906,000000,12.1548,12.2489,12.1404,12.1898,40447.076456231,0
+KRNY.US,D,20060907,000000,12.0918,12.2072,12.0918,12.1452,37224.095038893,0
+KRNY.US,D,20060908,000000,12.2248,12.2489,12.1452,12.2489,34909.445876408,0
+KRNY.US,D,20060911,000000,12.1335,12.2695,12.1335,12.2568,16859.306505539,0
+KRNY.US,D,20060912,000000,12.2248,12.3849,12.2072,12.2936,55365.995556961,0
+KRNY.US,D,20060913,000000,12.3528,12.4013,12.2568,12.4013,12613.549155379,0
+KRNY.US,D,20060914,000000,12.3111,12.4177,12.2868,12.409,47513.715814655,0
+KRNY.US,D,20060915,000000,12.4507,12.4856,12.3528,12.4177,294004.77767285,0
+KRNY.US,D,20060918,000000,12.3295,12.4177,12.2936,12.4177,25799.316700592,0
+KRNY.US,D,20060919,000000,12.4177,12.4177,12.2936,12.3606,32425.70875729,0
+KRNY.US,D,20060920,000000,12.4177,12.508,12.3392,12.4177,76969.044065434,0
+KRNY.US,D,20060921,000000,12.4595,12.4595,12.3392,12.3789,93480.895440569,0
+KRNY.US,D,20060922,000000,12.2936,12.4177,12.2936,12.4177,110320.61248771,0
+KRNY.US,D,20060925,000000,12.3916,12.4683,12.3849,12.4595,46631.159162947,0
+KRNY.US,D,20060926,000000,12.4595,12.4595,12.3916,12.4352,116302.61446577,0
+KRNY.US,D,20060927,000000,12.3528,12.4933,12.3528,12.4769,53369.932849359,0
+KRNY.US,D,20060928,000000,12.5003,12.5003,12.4013,12.4769,69393.078788851,0
+KRNY.US,D,20060929,000000,12.5244,12.5933,12.4013,12.4439,68976.545042016,0
+KRNY.US,D,20061002,000000,12.4595,12.5003,12.3789,12.4177,78717.660982838,0
+KRNY.US,D,20061003,000000,12.3849,12.4595,12.3789,12.4352,83605.746363389,0
+KRNY.US,D,20061004,000000,12.3469,12.6621,12.3469,12.6398,255521.80217633,0
+KRNY.US,D,20061005,000000,12.6398,12.6398,12.5333,12.6224,28808.876123884,0
+KRNY.US,D,20061006,000000,12.5584,12.7961,12.5584,12.6457,32589.641593295,0
+KRNY.US,D,20061009,000000,12.5933,12.7631,12.5429,12.7631,9031.7713422529,0
+KRNY.US,D,20061010,000000,12.7058,12.8698,12.6088,12.8698,47123.988695093,0
+KRNY.US,D,20061011,000000,12.9018,12.9542,12.5497,12.6457,53597.789181166,0
+KRNY.US,D,20061012,000000,12.7321,13.116,12.7321,13.0996,75782.335296606,0
+KRNY.US,D,20061013,000000,13.116,13.1423,13.0492,13.1423,34849.646477111,0
+KRNY.US,D,20061016,000000,13.1423,13.1423,13.0753,13.116,47882.822451702,0
+KRNY.US,D,20061017,000000,12.9919,13.1326,12.5167,13.0083,71721.131264969,0
+KRNY.US,D,20061018,000000,13.1326,13.1423,12.9609,13.0249,32485.508156587,0
+KRNY.US,D,20061019,000000,12.9542,13.1577,12.9542,13.0656,50111.896611742,0
+KRNY.US,D,20061020,000000,13.1577,13.1577,13.0413,13.0753,61790.306884995,0
+KRNY.US,D,20061023,000000,13.0656,13.1423,12.9996,13.084,28837.744799408,0
+KRNY.US,D,20061024,000000,12.9919,13.1229,12.9919,13.0656,22121.653643765,0
+KRNY.US,D,20061025,000000,13.0172,13.1733,12.9212,13.0413,10310.241258279,0
+KRNY.US,D,20061026,000000,13.0927,13.2198,13.0249,13.0927,56143.387747836,0
+KRNY.US,D,20061027,000000,13.0996,13.1733,12.8862,12.9115,37250.901666164,0
+KRNY.US,D,20061030,000000,12.9115,13.1326,12.7534,13.116,29700.711992725,0
+KRNY.US,D,20061031,000000,13.116,13.1967,12.8038,13.116,20978.247888221,0
+KRNY.US,D,20061101,000000,13.1967,13.1967,12.8202,12.8289,37402.462212661,0
+KRNY.US,D,20061102,000000,12.7872,13.0172,12.7872,12.9279,29247.061377361,0
+KRNY.US,D,20061103,000000,12.9832,12.9832,12.8358,12.9445,28310.891471109,0
+KRNY.US,D,20061106,000000,13.0326,13.151,12.9115,13.1083,63188.375599618,0
+KRNY.US,D,20061107,000000,13.056,13.1967,13.0326,13.0492,68128.012186459,0
+KRNY.US,D,20061108,000000,13.0326,13.1967,13.0326,13.1083,44716.547361284,0
+KRNY.US,D,20061109,000000,13.151,13.151,13.0753,13.0927,58215.74624075,0
+KRNY.US,D,20061110,000000,13.0753,13.3121,13.0753,13.3121,77840.259451759,0
+KRNY.US,D,20061113,000000,13.3208,13.3935,13.2694,13.3761,28759.386965845,0
+KRNY.US,D,20061114,000000,13.3935,13.5749,13.2858,13.5662,44039.164510615,0
+KRNY.US,D,20061115,000000,13.5245,13.7193,13.5002,13.7193,90187.804382675,0
+KRNY.US,D,20061116,000000,13.728,13.8047,13.5796,13.796,30991.554198262,0
+KRNY.US,D,20061117,000000,13.796,13.9687,13.699,13.9589,39706.801133886,0
+KRNY.US,D,20061120,000000,13.829,13.9899,13.7533,13.8551,169184.87290361,0
+KRNY.US,D,20061121,000000,13.8794,13.9124,13.7116,13.7116,45973.365770668,0
+KRNY.US,D,20061122,000000,13.6913,13.9288,13.6563,13.6563,35066.161543534,0
+KRNY.US,D,20061124,000000,13.5749,13.763,13.5429,13.6747,5124.1899053649,0
+KRNY.US,D,20061127,000000,13.5893,13.6136,13.3615,13.3615,110343.29501849,0
+KRNY.US,D,20061128,000000,13.3538,13.5156,13.2945,13.4925,484384.41353111,0
+KRNY.US,D,20061129,000000,13.5332,13.6233,13.3858,13.5156,32567.990086654,0
+KRNY.US,D,20061130,000000,13.5079,13.6476,13.2771,13.5332,69583.818252129,0
+KRNY.US,D,20061201,000000,13.4925,13.4925,13.1801,13.3208,77077.301598646,0
+KRNY.US,D,20061204,000000,13.1733,13.6563,13.1577,13.4779,61286.136087465,0
+KRNY.US,D,20061205,000000,13.5662,13.6563,13.4099,13.5079,142132.86189014,0
+KRNY.US,D,20061206,000000,13.4032,13.5516,13.1577,13.2384,95823.382254451,0
+KRNY.US,D,20061207,000000,13.1967,13.2694,13.0753,13.084,75039.997926011,0
+KRNY.US,D,20061208,000000,13.0326,13.0753,12.9445,12.9676,29507.910481196,0
+KRNY.US,D,20061211,000000,13.0083,13.1733,12.9542,13.1646,48203.470954834,0
+KRNY.US,D,20061212,000000,13.1577,13.1577,12.9919,13.0172,52250.24064871,0
+KRNY.US,D,20061213,000000,13.116,13.116,12.9919,13.056,65525.70729287,0
+KRNY.US,D,20061214,000000,13.0927,13.3362,12.9919,12.9919,103165.30505447,0
+KRNY.US,D,20061215,000000,12.9832,13.0753,12.7145,12.7534,130216.28504381,0
+KRNY.US,D,20061218,000000,12.7534,12.9445,12.7058,12.7534,95534.695499218,0
+KRNY.US,D,20061219,000000,12.6797,12.8445,12.6797,12.8125,43297.858164145,0
+KRNY.US,D,20061220,000000,12.8542,13.0753,12.8358,12.9765,77735.094990924,0
+KRNY.US,D,20061221,000000,12.9346,13.0753,12.9018,12.9115,36244.622119356,0
+KRNY.US,D,20061222,000000,12.9542,12.9609,12.8698,12.9115,25392.062170891,0
+KRNY.US,D,20061226,000000,12.8698,13.084,12.8289,13.0656,35408.46155331,0
+KRNY.US,D,20061227,000000,13.084,13.3441,12.9919,13.2858,251531.73880937,0
+KRNY.US,D,20061228,000000,13.2297,13.2297,13.1083,13.116,50426.358970119,0
+KRNY.US,D,20061229,000000,13.116,13.2384,12.9609,13.1646,97568.906099477,0
+KRNY.US,D,20070103,000000,12.8038,13.2771,12.8038,13.0753,114063.23006447,0
+KRNY.US,D,20070104,000000,13.0083,13.2771,12.9445,13.2771,40552.240917065,0
+KRNY.US,D,20070105,000000,13.1878,13.1878,12.9115,12.9542,65078.242822261,0
+KRNY.US,D,20070108,000000,12.9832,12.9996,12.7698,12.8775,52040.942751166,0
+KRNY.US,D,20070109,000000,12.8698,12.8698,12.6544,12.7698,41353.346662833,0
+KRNY.US,D,20070110,000000,12.6544,12.7398,12.6224,12.6894,49906.722810702,0
+KRNY.US,D,20070111,000000,12.7398,12.8289,12.6224,12.6457,37252.963714416,0
+KRNY.US,D,20070112,000000,12.601,12.7145,12.4595,12.6797,89524.855869767,0
+KRNY.US,D,20070116,000000,12.7534,12.8445,12.5244,12.6398,46266.176622404,0
+KRNY.US,D,20070117,000000,12.5244,12.601,12.3916,12.3916,82315.935181978,0
+KRNY.US,D,20070118,000000,12.409,12.7961,12.3295,12.5003,123093.9703826,0
+KRNY.US,D,20070119,000000,12.5167,12.6224,12.3916,12.6224,49263.363756185,0
+KRNY.US,D,20070122,000000,12.8542,12.8542,12.3528,12.4507,44435.077774933,0
+KRNY.US,D,20070123,000000,12.409,12.6088,12.3606,12.4507,29599.671628394,0
+KRNY.US,D,20070124,000000,12.4266,12.508,12.4177,12.508,34426.926585521,0
+KRNY.US,D,20070125,000000,12.5333,12.6167,12.508,12.5671,92768.457769622,0
+KRNY.US,D,20070126,000000,12.6088,12.67,12.3849,12.6088,49899.505641821,0
+KRNY.US,D,20070129,000000,12.5837,12.7058,12.5003,12.6088,48915.908625782,0
+KRNY.US,D,20070130,000000,12.6544,12.6971,12.5244,12.6167,52995.671091683,0
+KRNY.US,D,20070131,000000,12.5758,12.7534,12.5003,12.7224,61089.210479432,0
+KRNY.US,D,20070201,000000,12.6971,12.8202,12.5671,12.6167,44713.454288907,0
+KRNY.US,D,20070202,000000,12.6797,12.7534,12.5003,12.7321,66469.094368002,0
+KRNY.US,D,20070205,000000,12.6621,12.7872,12.508,12.5837,110817.56611637,0
+KRNY.US,D,20070206,000000,12.6457,12.7058,12.5003,12.6224,38493.285737786,0
+KRNY.US,D,20070207,000000,12.6621,12.6621,12.508,12.6088,41922.47198029,0
+KRNY.US,D,20070208,000000,12.5671,12.601,12.5003,12.5671,49300.480624715,0
+KRNY.US,D,20070209,000000,12.5167,12.5497,12.3692,12.4683,74310.032844924,0
+KRNY.US,D,20070212,000000,12.4177,12.4933,12.3208,12.4439,29854.334587474,0
+KRNY.US,D,20070213,000000,12.4507,12.4595,12.3528,12.4507,61453.16199585,0
+KRNY.US,D,20070214,000000,12.4352,12.5244,12.3208,12.3392,36364.220917952,0
+KRNY.US,D,20070215,000000,12.3606,12.3606,12.2161,12.2402,48997.359531721,0
+KRNY.US,D,20070216,000000,12.2325,12.2936,11.9503,12.2489,124422.96048079,0
+KRNY.US,D,20070220,000000,11.8562,12.1714,11.8562,12.1084,149519.11872757,0
+KRNY.US,D,20070221,000000,12.0501,12.1238,11.9347,12.1084,83144.878579144,0
+KRNY.US,D,20070222,000000,12.0918,12.2325,12.0501,12.1985,85831.727451051,0
+KRNY.US,D,20070223,000000,12.2161,12.2161,12.0918,12.0918,40686.274053423,0
+KRNY.US,D,20070226,000000,12.1452,12.1452,12.058,12.1084,66861.914559944,0
+KRNY.US,D,20070227,000000,12.0162,12.1801,11.9096,11.9096,162967.79742487,0
+KRNY.US,D,20070228,000000,11.926,12.2072,11.926,12.1006,97255.474765225,0
+KRNY.US,D,20070301,000000,11.9657,12.2072,11.9657,12.1161,89927.986302966,0
+KRNY.US,D,20070302,000000,12.0501,12.1161,12.0094,12.1006,135054.88126633,0
+KRNY.US,D,20070305,000000,12.0162,12.0918,11.7649,11.8863,158613.7825415,0
+KRNY.US,D,20070306,000000,12.0007,12.0918,11.8863,11.9744,43503.031965185,0
+KRNY.US,D,20070307,000000,11.9424,11.992,11.6262,11.7699,109049.35974058,0
+KRNY.US,D,20070308,000000,11.8223,11.9833,11.8223,11.9657,70666.393584249,0
+KRNY.US,D,20070309,000000,12.0657,12.0821,11.9657,12.0821,48152.950772669,0
+KRNY.US,D,20070312,000000,12.0414,12.0744,11.9833,12.0744,55020.602474809,0
+KRNY.US,D,20070313,000000,11.9833,12.023,11.7049,11.8562,156645.5574853,0
+KRNY.US,D,20070314,000000,11.8223,11.9424,11.7649,11.9183,84630.584344462,0
+KRNY.US,D,20070315,000000,11.926,12.023,11.862,12.023,71953.111693282,0
+KRNY.US,D,20070316,000000,12.0162,12.0162,11.8387,11.9017,194327.42723605,0
+KRNY.US,D,20070319,000000,11.9833,12.023,11.8863,11.957,125129.21200699,0
+KRNY.US,D,20070320,000000,11.926,12.0657,11.926,12.0657,18410.99781491,0
+KRNY.US,D,20070321,000000,12.0317,12.2868,12.0094,12.2489,53065.780732238,0
+KRNY.US,D,20070322,000000,12.2936,12.2936,12.0744,12.1452,42904.006948078,0
+KRNY.US,D,20070323,000000,12.1548,12.2868,12.1404,12.2568,24618.79407652,0
+KRNY.US,D,20070326,000000,12.2072,12.2325,12.058,12.1985,15271.529351764,0
+KRNY.US,D,20070327,000000,12.1714,12.2402,12.0414,12.0821,57029.037471922,0
+KRNY.US,D,20070328,000000,12.0007,12.0657,11.926,11.9657,47970.459502397,0
+KRNY.US,D,20070329,000000,12.023,12.0918,11.7049,11.9833,49219.029718776,0
+KRNY.US,D,20070330,000000,12.0162,12.0317,11.7049,11.7853,75765.838910593,0
+KRNY.US,D,20070402,000000,11.7379,12.0007,11.7049,11.8387,63686.360252393,0
+KRNY.US,D,20070403,000000,11.282,12.0162,11.282,11.7213,58676.614024995,0
+KRNY.US,D,20070404,000000,11.7562,11.7776,11.541,11.5748,25984.901043242,0
+KRNY.US,D,20070405,000000,11.5904,11.7776,11.5071,11.6331,36320.917904667,0
+KRNY.US,D,20070409,000000,11.5904,11.6565,11.3517,11.3517,49623.1911761,0
+KRNY.US,D,20070410,000000,11.3517,11.442,11.2907,11.4013,33738.202469468,0
+KRNY.US,D,20070411,000000,11.376,11.4187,11.2403,11.4187,64603.97172438,0
+KRNY.US,D,20070412,000000,11.3353,11.3926,11.214,11.3217,39207.785456986,0
+KRNY.US,D,20070413,000000,11.3053,11.3217,11.214,11.3217,40553.27194119,0
+KRNY.US,D,20070416,000000,11.3596,11.8794,11.3596,11.8562,82361.300243515,0
+KRNY.US,D,20070417,000000,11.8387,11.9183,11.8039,11.862,37389.058899026,0
+KRNY.US,D,20070418,000000,11.7853,11.8223,11.6729,11.6972,34341.351583077,0
+KRNY.US,D,20070419,000000,11.6001,11.7146,11.4779,11.4924,31380.2502937,0
+KRNY.US,D,20070420,000000,11.7049,11.9017,11.4497,11.8717,72840.823465619,0
+KRNY.US,D,20070423,000000,11.8309,11.8863,11.6088,11.6331,31454.48403076,0
+KRNY.US,D,20070424,000000,11.8863,11.8863,11.5001,11.5331,19126.528558234,0
+KRNY.US,D,20070425,000000,11.6262,11.6408,11.3353,11.3517,104744.83401524,0
+KRNY.US,D,20070426,000000,11.312,11.4681,11.312,11.4681,41881.231015257,0
+KRNY.US,D,20070427,000000,11.4857,11.8136,11.4857,11.6642,65824.704289361,0
+KRNY.US,D,20070430,000000,11.7049,11.7649,11.3276,11.6001,119232.78503138,0
+KRNY.US,D,20070501,000000,11.5244,11.7942,11.5244,11.6642,41638.940345688,0
+KRNY.US,D,20070502,000000,11.6565,11.7649,11.5827,11.6565,45813.557031164,0
+KRNY.US,D,20070503,000000,11.6806,11.6806,11.6001,11.6495,34448.578092163,0
+KRNY.US,D,20070504,000000,11.6495,11.7213,11.6262,11.6565,34208.349470846,0
+KRNY.US,D,20070507,000000,11.6331,11.6565,11.4594,11.4681,51941.964435086,0
+KRNY.US,D,20070508,000000,11.4324,11.5652,11.376,11.41,59521.022784048,0
+KRNY.US,D,20070509,000000,11.376,11.4247,11.312,11.3276,30450.266532203,0
+KRNY.US,D,20070510,000000,11.248,11.2559,10.7941,10.8203,124149.73908745,0
+KRNY.US,D,20070511,000000,10.8203,11.0658,10.737,10.9668,62865.665048234,0
+KRNY.US,D,20070514,000000,10.9192,10.9668,10.737,10.895,88313.402521919,0
+KRNY.US,D,20070515,000000,10.862,11.0249,10.737,10.7514,98654.574503974,0
+KRNY.US,D,20070516,000000,10.7583,11.0008,10.7136,10.9271,185260.60107352,0
+KRNY.US,D,20070517,000000,10.8775,10.9512,10.5923,10.9192,120284.42963972,0
+KRNY.US,D,20070518,000000,10.9192,10.9192,10.7777,10.8864,64726.663595353,0
+KRNY.US,D,20070521,000000,10.8117,11.0502,10.7864,11.0338,53688.519304239,0
+KRNY.US,D,20070522,000000,11.0579,11.3353,10.9454,11.2907,72607.812013182,0
+KRNY.US,D,20070523,000000,11.3276,11.442,11.1395,11.1966,124935.37947133,0
+KRNY.US,D,20070524,000000,11.1656,11.2907,11.0822,11.1152,66406.201896327,0
+KRNY.US,D,20070525,000000,11.1822,11.376,11.1006,11.2043,41888.448184138,0
+KRNY.US,D,20070529,000000,11.2733,11.376,11.1966,11.282,44851.611521768,0
+KRNY.US,D,20070530,000000,11.1559,11.3517,11.1219,11.3517,52719.35662596,0
+KRNY.US,D,20070531,000000,11.376,11.3926,11.2733,11.3926,194444.9639864,0
+KRNY.US,D,20070601,000000,11.4681,11.4924,11.3517,11.3926,25729.207060036,0
+KRNY.US,D,20070604,000000,11.3053,11.4247,11.2733,11.3857,30878.141544421,0
+KRNY.US,D,20070605,000000,11.3517,11.41,11.1395,11.1879,76140.100668268,0
+KRNY.US,D,20070606,000000,11.1006,11.3517,11.0919,11.3353,45645.500098656,0
+KRNY.US,D,20070607,000000,11.2733,11.3926,11.1065,11.343,102479.6740108,0
+KRNY.US,D,20070608,000000,11.2976,11.4594,11.0822,11.4324,168818.85933894,0
+KRNY.US,D,20070611,000000,11.376,11.376,11.2043,11.2976,65150.414511069,0
+KRNY.US,D,20070612,000000,11.248,11.3353,11.0822,11.1219,115308.70720847,0
+KRNY.US,D,20070613,000000,11.1743,11.312,11.0822,11.282,63413.138859048,0
+KRNY.US,D,20070614,000000,11.282,11.2976,11.1152,11.1966,58792.088727087,0
+KRNY.US,D,20070615,000000,11.3857,11.4681,11.312,11.376,321297.01730764,0
+KRNY.US,D,20070618,000000,11.3596,11.376,11.3053,11.312,52067.749378437,0
+KRNY.US,D,20070619,000000,11.2733,11.3217,11.1966,11.3217,82362.33126764,0
+KRNY.US,D,20070620,000000,11.3353,11.3353,11.0502,11.1152,69243.580290606,0
+KRNY.US,D,20070621,000000,11.1152,11.1966,11.0338,11.1306,77380.42269164,0
+KRNY.US,D,20070622,000000,11.1065,11.2907,11.0338,11.1006,399933.22738455,0
+KRNY.US,D,20070625,000000,11.1006,11.4187,11.1006,11.1152,108526.63050877,0
+KRNY.US,D,20070626,000000,11.1879,11.3053,11.0822,11.1065,122251.6236718,0
+KRNY.US,D,20070627,000000,11.0822,11.376,11.0822,11.343,92690.099936058,0
+KRNY.US,D,20070628,000000,11.312,11.312,11.1006,11.1395,74264.667783388,0
+KRNY.US,D,20070629,000000,11.1879,11.214,11.0425,11.0502,139707.89314619,0
+KRNY.US,D,20070702,000000,11.1219,11.4324,11.1219,11.2229,87574.158223701,0
+KRNY.US,D,20070703,000000,11.2043,11.2229,11.0735,11.2229,32032.888565348,0
+KRNY.US,D,20070705,000000,11.2043,11.2043,11.0425,11.0658,54199.907270649,0
+KRNY.US,D,20070706,000000,11.0822,11.0822,10.9571,11.0822,42746.260256827,0
+KRNY.US,D,20070709,000000,11.1065,11.1306,11.0735,11.0822,86720.470247515,0
+KRNY.US,D,20070710,000000,11.0502,11.0735,10.8358,10.8775,105561.4051229,0
+KRNY.US,D,20070711,000000,10.862,10.9454,10.7777,10.8775,106979.0632959,0
+KRNY.US,D,20070712,000000,10.9454,10.9454,10.8271,10.9367,61055.18668328,0
+KRNY.US,D,20070713,000000,10.9367,10.9454,10.7583,10.9367,106991.43558541,0
+KRNY.US,D,20070716,000000,10.8775,10.8775,10.6012,10.6739,155698.04631366,0
+KRNY.US,D,20070717,000000,10.6739,10.6739,10.4101,10.5012,148054.03344477,0
+KRNY.US,D,20070718,000000,10.4275,10.5012,10.2461,10.4692,181869.56272368,0
+KRNY.US,D,20070719,000000,10.5012,10.5399,10.4178,10.4779,83545.946964091,0
+KRNY.US,D,20070720,000000,10.4518,10.4518,10.1327,10.3528,150865.6362359,0
+KRNY.US,D,20070723,000000,10.3694,10.4013,10.2297,10.2868,71551.012284209,0
+KRNY.US,D,20070724,000000,10.2461,10.2617,9.88623,9.92516,237890.25860053,0
+KRNY.US,D,20070725,000000,9.93286,10.1637,9.91547,10.1463,121155.64502604,0
+KRNY.US,D,20070726,000000,9.99195,9.99195,9.32858,9.88623,380017.96537004,0
+KRNY.US,D,20070727,000000,9.83682,10.0182,9.74855,9.88623,132932.00259125,0
+KRNY.US,D,20070730,000000,9.95994,9.95994,9.68067,9.93286,190248.69579428,0
+KRNY.US,D,20070731,000000,10.0279,10.155,9.71462,9.73983,120435.99018622,0
+KRNY.US,D,20070801,000000,9.6632,10.0182,9.6632,9.96863,203831.40762794,0
+KRNY.US,D,20070802,000000,9.95025,10.0016,9.80383,10.0016,80078.612828932,0
+KRNY.US,D,20070803,000000,9.93286,10.0182,9.29562,9.38871,168348.71233756,0
+KRNY.US,D,20070806,000000,9.35382,9.95994,9.34508,9.93286,283990.44033868,0
+KRNY.US,D,20070807,000000,9.86012,10.5759,9.7311,10.5399,227665.5923447,0
+KRNY.US,D,20070808,000000,10.6089,11.4779,10.5089,11.3926,489973.59531721,0
+KRNY.US,D,20070809,000000,11.1559,11.4857,10.9271,11.1152,307512.22474532,0
+KRNY.US,D,20070810,000000,11.1065,11.343,10.7941,10.8437,220308.2041828,0
+KRNY.US,D,20070813,000000,11.0162,11.2403,10.0105,10.1327,257696.2320577,0
+KRNY.US,D,20070814,000000,10.188,10.2228,9.54779,9.54779,266340.33832863,0
+KRNY.US,D,20070815,000000,9.58949,10.123,9.58949,9.67193,129802.84436936,0
+KRNY.US,D,20070816,000000,9.60696,11.2229,9.60696,10.9271,226032.45012939,0
+KRNY.US,D,20070817,000000,11.4779,11.4779,10.4615,10.9192,290033.27274016,0
+KRNY.US,D,20070820,000000,10.9454,11.0249,10.862,10.9755,65121.545835545,0
+KRNY.US,D,20070821,000000,10.9367,11.1966,10.7941,11.1306,110109.25254193,0
+KRNY.US,D,20070822,000000,11.2646,11.2733,10.9114,11.1219,79414.633291898,0
+KRNY.US,D,20070823,000000,11.1559,11.1559,10.8271,10.9842,66869.131728823,0
+KRNY.US,D,20070824,000000,10.9921,11.1966,10.8271,11.1966,68369.271831904,0
+KRNY.US,D,20070827,000000,11.1395,11.1559,11.0249,11.1395,55988.734128962,0
+KRNY.US,D,20070828,000000,11.0658,11.1006,10.6476,10.7,43165.887076039,0
+KRNY.US,D,20070829,000000,10.737,11.0249,10.6923,11.0075,46680.648320986,0
+KRNY.US,D,20070830,000000,10.8775,11.0658,10.8203,11.0249,174858.59866805,0
+KRNY.US,D,20070831,000000,11.0658,11.0658,10.7136,10.8271,48033.351974073,0
+KRNY.US,D,20070904,000000,10.737,11.0658,10.737,10.9367,52183.22408053,0
+KRNY.US,D,20070905,000000,10.8437,10.8437,10.4013,10.4013,63224.461444022,0
+KRNY.US,D,20070906,000000,10.4013,10.5672,10.2617,10.4101,33337.134084521,0
+KRNY.US,D,20070907,000000,10.2704,10.3111,10.1064,10.1064,45109.367553225,0
+KRNY.US,D,20070910,000000,10.1637,10.188,9.90184,10.0666,57860.042917339,0
+KRNY.US,D,20070911,000000,10.0997,10.2228,9.99195,10.1801,40439.85928735,0
+KRNY.US,D,20070912,000000,10.155,10.3605,10.0502,10.2868,76827.793760196,0
+KRNY.US,D,20070913,000000,10.3198,10.3198,10.0919,10.0919,30433.77014619,0
+KRNY.US,D,20070914,000000,9.98622,10.1327,9.94255,10.0919,41670.902093588,0
+KRNY.US,D,20070917,000000,10.0823,10.0823,9.82909,9.90184,72114.982481036,0
+KRNY.US,D,20070918,000000,9.93286,10.2937,9.87754,10.2384,75444.159383335,0
+KRNY.US,D,20070919,000000,10.3024,10.6233,10.2297,10.5322,124256.96559653,0
+KRNY.US,D,20070920,000000,10.5012,10.5496,10.2461,10.4615,51062.500855755,0
+KRNY.US,D,20070921,000000,10.5399,10.6399,10.3694,10.6399,277313.52809982,0
+KRNY.US,D,20070924,000000,10.6166,10.6476,10.4518,10.5235,44214.438612007,0
+KRNY.US,D,20070925,000000,10.4518,10.4935,10.2384,10.4779,63121.359031439,0
+KRNY.US,D,20070926,000000,10.5672,10.7941,10.3771,10.7514,106257.34640783,0
+KRNY.US,D,20070927,000000,10.7514,10.7941,10.5759,10.6739,162683.23476614,0
+KRNY.US,D,20070928,000000,10.7069,10.7069,10.4101,10.4858,192079.79464175,0
+KRNY.US,D,20071001,000000,10.4779,10.8117,10.4013,10.7437,169144.66296271,0
+KRNY.US,D,20071002,000000,10.737,11.0162,10.737,10.8533,193463.42901861,0
+KRNY.US,D,20071003,000000,10.768,10.9454,10.6923,10.7437,201387.88044972,0
+KRNY.US,D,20071004,000000,10.7777,10.7777,10.6233,10.7136,101264.09656645,0
+KRNY.US,D,20071005,000000,10.7777,10.862,10.6826,10.8203,147549.86264724,0
+KRNY.US,D,20071008,000000,10.768,10.768,10.6563,10.7069,72856.288827507,0
+KRNY.US,D,20071009,000000,10.7223,10.8117,10.6652,10.7777,72509.864721229,0
+KRNY.US,D,20071010,000000,10.768,10.768,10.6399,10.6923,54686.55065804,0
+KRNY.US,D,20071011,000000,10.737,10.7514,10.5322,10.6923,94371.700285285,0
+KRNY.US,D,20071012,000000,10.6923,10.7514,10.6476,10.6826,101353.79566539,0
+KRNY.US,D,20071015,000000,10.6826,11.2326,10.6563,10.8533,191141.56268724,0
+KRNY.US,D,20071016,000000,10.8271,10.8533,10.6652,10.8271,70036.437843367,0
+KRNY.US,D,20071017,000000,10.895,10.895,10.7223,10.8698,126637.60030306,0
+KRNY.US,D,20071018,000000,10.8028,10.9114,10.7437,10.9114,110883.55166042,0
+KRNY.US,D,20071019,000000,10.9114,10.9114,10.0919,10.123,218053.3544196,0
+KRNY.US,D,20071022,000000,10.0433,10.6923,9.95994,10.6399,248242.77184798,0
+KRNY.US,D,20071023,000000,10.7223,10.7514,10.4779,10.7514,46535.273919244,0
+KRNY.US,D,20071024,000000,10.6476,10.7136,10.3694,10.6739,88647.454338688,0
+KRNY.US,D,20071025,000000,10.7,10.8117,10.6012,10.6739,67433.101925652,0
+KRNY.US,D,20071026,000000,10.8358,10.9192,10.6652,10.8864,59627.218269008,0
+KRNY.US,D,20071029,000000,10.862,10.9271,10.6563,10.862,63366.742773386,0
+KRNY.US,D,20071030,000000,10.6563,10.9192,10.6563,10.7069,67322.782344188,0
+KRNY.US,D,20071031,000000,10.7,11.0075,10.6563,10.862,66186.593757525,0
+KRNY.US,D,20071101,000000,10.8775,10.8775,9.98622,10.0919,194257.31759549,0
+KRNY.US,D,20071102,000000,10.3111,10.5089,9.97752,10.0997,102798.26046567,0
+KRNY.US,D,20071105,000000,9.91053,10.2044,9.86884,10.0919,88645.392290437,0
+KRNY.US,D,20071106,000000,10.123,10.4352,9.88623,10.4275,69989.010733579,0
+KRNY.US,D,20071107,000000,10.2384,10.4615,9.94255,9.95994,67950.676036818,0
+KRNY.US,D,20071108,000000,10.0753,10.4431,9.95994,10.3771,60462.347810929,0
+KRNY.US,D,20071109,000000,10.1957,10.6923,10.0016,10.4692,88912.427539026,0
+KRNY.US,D,20071112,000000,10.4779,10.8271,10.3694,10.6233,62902.781916764,0
+KRNY.US,D,20071113,000000,10.6739,10.862,10.5399,10.8358,81237.483946362,0
+KRNY.US,D,20071114,000000,10.8437,10.8437,10.3528,10.4275,40640.908991887,0
+KRNY.US,D,20071115,000000,10.2558,10.737,10.2558,10.4935,34152.674168051,0
+KRNY.US,D,20071116,000000,10.5235,10.5672,10.1327,10.2044,287737.18201195,0
+KRNY.US,D,20071119,000000,10.0919,10.1957,9.58949,9.76215,171161.34615283,0
+KRNY.US,D,20071120,000000,9.74855,9.85141,9.59822,9.83682,84747.090070681,0
+KRNY.US,D,20071121,000000,9.76215,10.0919,9.6894,9.92516,49821.147808259,0
+KRNY.US,D,20071123,000000,10.0433,10.0502,9.91053,10.0016,25317.828433831,0
+KRNY.US,D,20071126,000000,10.0016,10.0105,9.7311,9.78925,88238.137760734,0
+KRNY.US,D,20071127,000000,9.90184,9.90184,9.6632,9.75438,90219.766130575,0
+KRNY.US,D,20071128,000000,9.86884,10.2297,9.86884,10.188,94507.795469894,0
+KRNY.US,D,20071129,000000,10.1714,10.2461,10.0433,10.2228,56753.754030326,0
+KRNY.US,D,20071130,000000,10.2461,10.3771,10.2141,10.3771,123634.22702454,0
+KRNY.US,D,20071203,000000,10.3605,10.3771,10.1064,10.2297,75248.264799427,0
+KRNY.US,D,20071204,000000,10.1133,10.3198,9.89492,10.1463,74680.170506096,0
+KRNY.US,D,20071205,000000,10.3461,10.3461,9.88623,10.0279,63161.568972346,0
+KRNY.US,D,20071206,000000,10.0182,10.7223,10.0182,10.7223,78628.992908017,0
+KRNY.US,D,20071207,000000,10.6476,10.6476,10.1637,10.2297,70294.193874824,0
+KRNY.US,D,20071210,000000,10.2461,10.4352,10.1463,10.155,73087.238231693,0
+KRNY.US,D,20071211,000000,10.2297,10.2558,9.64769,9.75438,100295.96491229,0
+KRNY.US,D,20071212,000000,10.0346,10.123,9.64769,9.83682,57288.85555163,0
+KRNY.US,D,20071213,000000,9.72333,10.1133,9.68067,10.0666,64484.372925784,0
+KRNY.US,D,20071214,000000,9.89492,10.2384,9.75438,9.77086,68831.170640275,0
+KRNY.US,D,20071217,000000,9.75438,10.0016,9.75438,9.77086,90201.20769631,0
+KRNY.US,D,20071218,000000,9.92516,10.3694,9.87754,10.3364,75707.070535421,0
+KRNY.US,D,20071219,000000,10.3198,10.6312,10.2384,10.4518,68987.886307401,0
+KRNY.US,D,20071220,000000,10.5148,10.5148,10.1801,10.5148,54426.732578332,0
+KRNY.US,D,20071221,000000,10.6652,10.7291,10.4013,10.5235,214566.43082605,0
+KRNY.US,D,20071224,000000,10.6399,10.7,10.4275,10.6399,41694.615648483,0
+KRNY.US,D,20071226,000000,10.5322,10.6563,10.4178,10.6563,62500.682507691,0
+KRNY.US,D,20071227,000000,10.6399,10.6399,10.1801,10.1801,55767.063941908,0
+KRNY.US,D,20071228,000000,10.1801,10.4352,9.89492,9.97752,40310.981271622,0
+KRNY.US,D,20071231,000000,9.87754,9.96863,9.76215,9.76215,60557.202030504,0
+KRNY.US,D,20080102,000000,9.7961,10.0346,9.73983,9.80383,67665.082353963,0
+KRNY.US,D,20080103,000000,9.82037,9.88623,9.64769,9.64769,91571.438759536,0
+KRNY.US,D,20080104,000000,9.59822,9.75438,9.53226,9.58949,114876.70809975,0
+KRNY.US,D,20080107,000000,9.65545,9.95025,9.65545,9.70492,162040.90673575,0
+KRNY.US,D,20080108,000000,9.7311,9.98622,9.5575,9.5575,108344.1392385,0
+KRNY.US,D,20080109,000000,9.51772,9.57107,9.22092,9.41685,147901.44187415,0
+KRNY.US,D,20080110,000000,9.27234,9.75438,9.27234,9.58949,108049.26633851,0
+KRNY.US,D,20080111,000000,9.4925,9.57107,9.14828,9.14828,109826.75193145,0
+KRNY.US,D,20080114,000000,9.17999,9.50997,9.17332,9.46729,103539.56681214,0
+KRNY.US,D,20080115,000000,9.32083,9.47505,9.1896,9.1896,105304.68011557,0
+KRNY.US,D,20080116,000000,9.17999,9.50997,9.17999,9.41199,107331.67354694,0
+KRNY.US,D,20080117,000000,9.45855,9.45855,9.09717,9.10298,43276.206657503,0
+KRNY.US,D,20080118,000000,9.04131,9.17999,8.94325,9.04131,140424.45491365,0
+KRNY.US,D,20080122,000000,8.68041,9.22092,8.52463,9.05846,87451.466352728,0
+KRNY.US,D,20080123,000000,9.02801,9.86884,8.95924,9.82037,136052.91262013,0
+KRNY.US,D,20080124,000000,9.86012,9.86012,9.31307,9.37127,62718.22859824,0
+KRNY.US,D,20080125,000000,9.52451,9.58949,8.9508,9.04131,92057.051122801,0
+KRNY.US,D,20080128,000000,9.0186,9.57107,9.0186,9.57107,60953.115294822,0
+KRNY.US,D,20080129,000000,9.61664,9.61664,9.31307,9.41199,46888.915194404,0
+KRNY.US,D,20080130,000000,9.47505,9.53226,9.11152,9.12016,115563.37016756,0
+KRNY.US,D,20080131,000000,9.0186,9.75438,9.0186,9.71462,116352.10362381,0
+KRNY.US,D,20080201,000000,9.73983,9.73983,9.42559,9.60696,106120.22019909,0
+KRNY.US,D,20080204,000000,9.56427,9.56427,9.14828,9.20404,84274.881021051,0
+KRNY.US,D,20080205,000000,9.04985,9.31307,9.0186,9.13867,92785.985179762,0
+KRNY.US,D,20080206,000000,9.22869,9.45855,9.04131,9.06672,83406.758707104,0
+KRNY.US,D,20080207,000000,9.02801,9.30337,9.0186,9.13867,145748.66349942,0
+KRNY.US,D,20080208,000000,9.11152,9.31307,8.8997,9.00163,115527.28432315,0
+KRNY.US,D,20080211,000000,9.00163,9.19737,8.98369,9.00163,72275.822244666,0
+KRNY.US,D,20080212,000000,9.06672,9.13867,9.0186,9.03481,75907.089215832,0
+KRNY.US,D,20080213,000000,9.14828,9.1896,8.99202,9.17332,51095.493627783,0
+KRNY.US,D,20080214,000000,9.19737,9.21268,8.82113,8.82113,36989.021538204,0
+KRNY.US,D,20080215,000000,8.81279,9.04131,8.79611,8.93383,76362.801879447,0
+KRNY.US,D,20080219,000000,9.05846,9.15595,8.85528,8.86245,52605.943972119,0
+KRNY.US,D,20080220,000000,8.81279,9.03481,8.81279,8.96671,55206.186817457,0
+KRNY.US,D,20080221,000000,9.04985,9.31307,8.87826,9.29562,204353.1058356,0
+KRNY.US,D,20080222,000000,9.28785,9.28785,8.93383,9.16468,158434.38434361,0
+KRNY.US,D,20080225,000000,9.14828,9.23839,8.9508,9.16468,50985.174046318,0
+KRNY.US,D,20080226,000000,9.08301,9.42559,9.08301,9.26457,89431.032674317,0
+KRNY.US,D,20080227,000000,9.15595,9.37127,8.96671,9.0186,90586.81071937,0
+KRNY.US,D,20080228,000000,8.9508,9.01017,8.77137,8.85528,99184.52090465,0
+KRNY.US,D,20080229,000000,8.77864,8.83781,8.69582,8.77137,87386.5118328,0
+KRNY.US,D,20080303,000000,8.79611,8.79611,8.54878,8.66517,89404.226047046,0
+KRNY.US,D,20080304,000000,8.56498,8.79611,8.52463,8.72104,43342.192201556,0
+KRNY.US,D,20080305,000000,8.77864,8.77864,8.41076,8.53996,76686.543454958,0
+KRNY.US,D,20080306,000000,8.50736,8.55684,8.31261,8.31261,58155.946841452,0
+KRNY.US,D,20080307,000000,8.25481,8.46673,8.25481,8.31261,54722.636502445,0
+KRNY.US,D,20080310,000000,8.33705,8.41863,8.14772,8.1809,80048.713129282,0
+KRNY.US,D,20080311,000000,8.41863,8.86245,8.31261,8.85528,85383.231956316,0
+KRNY.US,D,20080312,000000,8.83034,9.13867,8.59116,8.6,94610.897882477,0
+KRNY.US,D,20080313,000000,8.46673,8.97525,8.42551,8.94325,127480.978038,0
+KRNY.US,D,20080314,000000,9.04131,9.04131,8.42551,8.50008,90311.527277774,0
+KRNY.US,D,20080317,000000,8.40183,8.62521,8.32852,8.32852,80250.793857945,0
+KRNY.US,D,20080318,000000,8.50736,8.83781,8.36877,8.83034,98677.257034742,0
+KRNY.US,D,20080319,000000,8.59116,9.15595,8.58215,8.6415,105743.89639317,0
+KRNY.US,D,20080320,000000,8.77864,9.09717,8.65596,8.95924,352174.12782793,0
+KRNY.US,D,20080324,000000,9.00163,9.22092,8.787,9.1896,125431.30207585,0
+KRNY.US,D,20080325,000000,9.17999,9.30337,9.02801,9.10298,188855.78220029,0
+KRNY.US,D,20080326,000000,9.04131,9.15595,8.95924,9.0186,145350.68818685,0
+KRNY.US,D,20080327,000000,9.05846,9.08961,8.97525,9.00163,132131.92786961,0
+KRNY.US,D,20080328,000000,9.04131,9.04985,8.84704,8.84704,58087.899249147,0
+KRNY.US,D,20080331,000000,8.87826,9.04131,8.87166,8.97525,68701.26160042,0
+KRNY.US,D,20080401,000000,9.04985,9.16468,8.98369,9.09717,103306.55535971,0
+KRNY.US,D,20080402,000000,9.11152,9.11152,8.95924,9.0186,30529.655389891,0
+KRNY.US,D,20080403,000000,8.90901,8.99202,8.787,8.89223,68413.605869314,0
+KRNY.US,D,20080404,000000,8.93383,9.0186,8.81279,8.99202,49081.903510039,0
+KRNY.US,D,20080407,000000,9.06672,9.06672,8.87826,8.87826,45654.779315787,0
+KRNY.US,D,20080408,000000,8.84704,8.91745,8.77864,8.89223,21649.444594136,0
+KRNY.US,D,20080409,000000,8.92578,9.04985,8.88379,8.96671,86655.515727588,0
+KRNY.US,D,20080410,000000,8.98369,8.98369,8.77137,8.87166,41261.585515635,0
+KRNY.US,D,20080411,000000,8.77137,8.94325,8.77137,8.77137,43946.372339291,0
+KRNY.US,D,20080414,000000,8.77137,8.98369,8.77137,8.787,48448.854696782,0
+KRNY.US,D,20080415,000000,8.83034,8.83781,8.61707,8.72821,97397.756094589,0
+KRNY.US,D,20080416,000000,8.83781,8.97525,8.83781,8.87826,88907.272418396,0
+KRNY.US,D,20080417,000000,8.87826,8.94325,8.787,8.92578,22211.352742711,0
+KRNY.US,D,20080418,000000,8.98369,9.0186,8.84704,9.01017,90929.110729145,0
+KRNY.US,D,20080421,000000,8.9508,9.0186,8.8997,9.01017,36365.251942078,0
+KRNY.US,D,20080422,000000,8.96671,8.96671,8.66517,8.83034,93824.226474469,0
+KRNY.US,D,20080423,000000,8.87826,9.22092,8.87826,9.00163,203804.60100066,0
+KRNY.US,D,20080424,000000,9.02801,9.12016,8.95924,9.04985,238392.36734982,0
+KRNY.US,D,20080425,000000,9.10298,9.17999,9.0186,9.04985,93009.717415065,0
+KRNY.US,D,20080428,000000,9.05846,9.22092,9.0186,9.17332,135102.30837612,0
+KRNY.US,D,20080429,000000,9.17332,9.17332,8.95924,9.01017,41320.353890807,0
+KRNY.US,D,20080430,000000,9.10298,9.10298,8.89223,8.91745,51162.51019596,0
+KRNY.US,D,20080501,000000,8.93383,9.33732,8.8997,9.27234,203408.68773635,0
+KRNY.US,D,20080502,000000,9.34508,9.41685,9.26457,9.32858,90610.524274264,0
+KRNY.US,D,20080505,000000,9.32858,9.36253,9.21268,9.22869,101144.49776785,0
+KRNY.US,D,20080506,000000,9.19737,9.37127,9.19737,9.22092,124033.23336123,0
+KRNY.US,D,20080507,000000,9.27912,9.29562,9.10298,9.14828,147739.5710864,0
+KRNY.US,D,20080508,000000,9.19737,9.19737,8.89223,8.95924,81690.103537601,0
+KRNY.US,D,20080509,000000,8.90901,9.13867,8.87166,9.03481,50695.456266961,0
+KRNY.US,D,20080512,000000,9.06672,9.08961,8.97525,9.01017,120176.17210651,0
+KRNY.US,D,20080513,000000,9.04131,9.23839,9.04131,9.08961,52666.774395543,0
+KRNY.US,D,20080514,000000,9.08961,9.25584,9.02801,9.02801,44433.015726682,0
+KRNY.US,D,20080515,000000,9.04131,9.22092,9.0186,9.17332,38083.969159833,0
+KRNY.US,D,20080516,000000,9.17999,9.1896,8.94325,9.14828,110786.6353926,0
+KRNY.US,D,20080519,000000,9.12016,9.23839,9.07524,9.08961,69590.004396884,0
+KRNY.US,D,20080520,000000,9.04131,9.12016,8.98369,9.09717,34517.656708593,0
+KRNY.US,D,20080521,000000,9.15595,9.23839,8.93383,8.95924,58761.158003312,0
+KRNY.US,D,20080522,000000,9.01017,9.17999,9.01017,9.16468,65930.89977432,0
+KRNY.US,D,20080523,000000,9.10298,9.10298,8.94325,9.03481,43428.798228125,0
+KRNY.US,D,20080527,000000,9.05846,9.29562,8.90901,9.28785,67656.834160956,0
+KRNY.US,D,20080528,000000,9.31307,9.31307,8.9508,9.20404,54883.476266074,0
+KRNY.US,D,20080529,000000,8.89223,9.52451,8.89223,9.50124,83816.075285058,0
+KRNY.US,D,20080530,000000,9.50997,9.57979,9.38871,9.541,101083.66734442,0
+KRNY.US,D,20080602,000000,9.51772,9.54779,9.19737,9.41199,77717.567580785,0
+KRNY.US,D,20080603,000000,9.44984,9.50997,9.14828,9.38871,84863.595796899,0
+KRNY.US,D,20080604,000000,9.32858,9.41685,9.14828,9.41685,85926.581670628,0
+KRNY.US,D,20080605,000000,9.41199,9.46729,9.36253,9.42559,78909.431470243,0
+KRNY.US,D,20080606,000000,9.34508,9.34508,9.05846,9.11152,35411.554625687,0
+KRNY.US,D,20080609,000000,9.12976,9.15595,8.93383,9.12976,81464.309254044,0
+KRNY.US,D,20080610,000000,9.04985,9.29562,9.04131,9.13867,29075.911372473,0
+KRNY.US,D,20080611,000000,9.09717,9.13867,8.93383,8.95924,51453.258999443,0
+KRNY.US,D,20080612,000000,9.04131,9.25584,9.03481,9.12016,31648.316566415,0
+KRNY.US,D,20080613,000000,9.12016,9.25584,9.07524,9.21268,35007.393168362,0
+KRNY.US,D,20080616,000000,9.19737,9.50997,9.19737,9.46729,74942.050634057,0
+KRNY.US,D,20080617,000000,9.47505,9.47505,9.05846,9.05846,32055.571096116,0
+KRNY.US,D,20080618,000000,9.03481,9.22092,8.9508,9.01017,673800.04183172,0
+KRNY.US,D,20080619,000000,9.00163,9.13867,8.92578,9.0186,90589.903791748,0
+KRNY.US,D,20080620,000000,8.98369,9.04985,8.87826,9.00163,206638.88632256,0
+KRNY.US,D,20080623,000000,9.04985,9.04985,8.82113,9.0186,55408.26754612,0
+KRNY.US,D,20080624,000000,9.0186,9.04985,8.87166,8.8997,86641.081389827,0
+KRNY.US,D,20080625,000000,8.90901,9.09717,8.90901,9.07524,43154.545810655,0
+KRNY.US,D,20080626,000000,9.0186,9.08961,8.9508,9.05846,151969.86307467,0
+KRNY.US,D,20080627,000000,9.02801,9.36253,8.97525,9.19737,407947.3779146,0
+KRNY.US,D,20080630,000000,9.17999,9.39551,9.0186,9.0186,114240.56621411,0
+KRNY.US,D,20080701,000000,8.88379,9.38,8.88379,9.02801,119651.38082646,0
+KRNY.US,D,20080702,000000,9.0186,9.07524,9.0186,9.02801,64218.368701321,0
+KRNY.US,D,20080703,000000,9.02801,9.14828,9.0186,9.0186,29628.540303917,0
+KRNY.US,D,20080707,000000,9.08961,9.09717,8.77137,8.85528,71552.043308334,0
+KRNY.US,D,20080708,000000,8.89223,9.40231,8.77864,9.40231,150931.62177995,0
+KRNY.US,D,20080709,000000,9.38871,9.39551,9.0186,9.0186,65029.784688347,0
+KRNY.US,D,20080710,000000,9.0186,9.35382,9.0186,9.1896,74416.228329884,0
+KRNY.US,D,20080711,000000,8.99202,9.26457,8.85528,9.26457,81066.333941475,0
+KRNY.US,D,20080714,000000,9.31307,9.31307,8.79611,8.83781,62691.421970969,0
+KRNY.US,D,20080715,000000,8.81279,9.28785,8.77137,8.84704,77508.269683243,0
+KRNY.US,D,20080716,000000,8.87826,9.34508,8.84704,9.27912,91750.83695743,0
+KRNY.US,D,20080717,000000,9.26457,9.62538,9.26457,9.54779,82989.193936145,0
+KRNY.US,D,20080718,000000,9.4925,9.58949,9.30337,9.50997,54115.363292332,0
+KRNY.US,D,20080721,000000,9.50997,9.58949,9.4925,9.57107,44808.308508483,0
+KRNY.US,D,20080722,000000,9.50997,10.2297,9.50124,10.2297,94900.615661834,0
+KRNY.US,D,20080723,000000,10.188,10.2384,10.0346,10.1957,41215.189429972,0
+KRNY.US,D,20080724,000000,10.2228,10.2461,9.99195,10.1133,52691.518974563,0
+KRNY.US,D,20080725,000000,10.2297,10.3771,9.93286,10.2558,54728.8226472,0
+KRNY.US,D,20080728,000000,10.2384,10.3364,10.1463,10.2228,51189.316823231,0
+KRNY.US,D,20080729,000000,10.1957,10.5322,10.1957,10.4101,67815.611876334,0
+KRNY.US,D,20080730,000000,10.5672,10.6476,10.2937,10.5322,66196.903998783,0
+KRNY.US,D,20080731,000000,10.3771,10.5759,9.86012,10.5322,53727.698221021,0
+KRNY.US,D,20080801,000000,10.5322,10.6166,10.3364,10.5322,36538.463995217,0
+KRNY.US,D,20080804,000000,10.4779,10.5759,10.2868,10.3694,40137.769218482,0
+KRNY.US,D,20080805,000000,10.4615,10.5759,10.3925,10.4178,78111.418796852,0
+KRNY.US,D,20080806,000000,10.1394,10.4858,10.1394,10.4101,41234.778888364,0
+KRNY.US,D,20080807,000000,10.2868,10.5759,10.2228,10.3771,37825.18210425,0
+KRNY.US,D,20080808,000000,10.3461,11.0162,10.3461,10.9028,112275.43423028,0
+KRNY.US,D,20080811,000000,10.895,10.9755,10.0105,10.8203,110229.88236465,0
+KRNY.US,D,20080812,000000,10.7514,10.8437,10.6476,10.8271,44569.110911291,0
+KRNY.US,D,20080813,000000,10.7777,11.0919,10.7069,10.9571,136509.65630787,0
+KRNY.US,D,20080814,000000,10.8698,11.2733,10.8698,11.2646,36380.717303965,0
+KRNY.US,D,20080815,000000,11.3857,11.3857,10.737,10.9192,85146.096407377,0
+KRNY.US,D,20080818,000000,10.9114,11.1559,10.8271,10.9842,34700.147978866,0
+KRNY.US,D,20080819,000000,10.9028,10.9192,10.7437,10.8775,21304.051511982,0
+KRNY.US,D,20080820,000000,10.895,10.9271,10.6312,10.8437,50679.990905073,0
+KRNY.US,D,20080821,000000,10.6089,10.9512,10.6089,10.8117,69581.756203877,0
+KRNY.US,D,20080822,000000,10.8028,11.0425,10.8028,10.9668,39551.116490886,0
+KRNY.US,D,20080825,000000,10.8698,10.9512,10.8437,10.8775,38989.20834231,0
+KRNY.US,D,20080826,000000,10.862,11.2229,10.862,11.1966,42184.352108251,0
+KRNY.US,D,20080827,000000,11.214,11.442,11.214,11.3926,31362.72288356,0
+KRNY.US,D,20080828,000000,11.3926,11.4779,11.0735,11.4324,129054.32085401,0
+KRNY.US,D,20080829,000000,11.3276,11.4497,11.0338,11.3857,107079.07263611,0
+KRNY.US,D,20080902,000000,11.3926,11.4779,11.1559,11.3596,74952.360875315,0
+KRNY.US,D,20080903,000000,11.3276,11.4594,10.7864,11.2326,121415.46310575,0
+KRNY.US,D,20080904,000000,11.0579,11.2403,10.9755,11.1065,73240.86082644,0
+KRNY.US,D,20080905,000000,10.9571,11.0502,10.862,10.9512,71154.067995765,0
+KRNY.US,D,20080908,000000,11.248,11.2907,11.0338,11.2646,54193.721125894,0
+KRNY.US,D,20080909,000000,11.248,11.3276,10.9028,10.9028,71634.5252384,0
+KRNY.US,D,20080910,000000,11.0502,11.0919,10.6476,11.0425,65415.387711406,0
+KRNY.US,D,20080911,000000,10.895,11.0249,10.6826,11.0249,51642.967438597,0
+KRNY.US,D,20080912,000000,10.8437,11.2326,10.8437,11.1152,36897.260391004,0
+KRNY.US,D,20080915,000000,11.0579,11.1152,10.5759,10.6563,39268.615880409,0
+KRNY.US,D,20080916,000000,10.4935,11.0162,9.96863,10.9271,143664.96374112,0
+KRNY.US,D,20080917,000000,10.5856,10.8698,9.98622,9.98622,50870.730368351,0
+KRNY.US,D,20080918,000000,10.1801,11.2043,9.89492,10.737,177379.4526557,0
+KRNY.US,D,20080919,000000,12.5671,12.5671,10.2461,11.312,350177.03409621,0
+KRNY.US,D,20080922,000000,11.0822,11.3517,10.0433,10.0502,101610.52067272,0
+KRNY.US,D,20080923,000000,9.94255,10.8864,9.94255,10.2868,47834.364317788,0
+KRNY.US,D,20080924,000000,10.6739,10.6826,10.0016,10.0016,23047.513308759,0
+KRNY.US,D,20080925,000000,10.3285,10.4013,10.0279,10.0279,60807.740893081,0
+KRNY.US,D,20080926,000000,9.93286,10.3528,9.93286,10.2384,70289.038754195,0
+KRNY.US,D,20080929,000000,10.0502,11.0919,8.64869,9.91547,78542.386881448,0
+KRNY.US,D,20080930,000000,9.83682,10.2384,9.62538,10.0346,111407.31191633,0
+KRNY.US,D,20081001,000000,9.68067,9.91547,9.41199,9.70492,51753.28702006,0
+KRNY.US,D,20081002,000000,9.65545,10.2141,9.51772,9.63121,32216.410859746,0
+KRNY.US,D,20081003,000000,9.86884,10.1714,9.67193,9.69521,30862.676182534,0
+KRNY.US,D,20081006,000000,9.54779,9.83682,9.54779,9.70492,80217.801085919,0
+KRNY.US,D,20081007,000000,9.72333,9.83682,9.47505,9.56427,45925.938660881,0
+KRNY.US,D,20081008,000000,9.63121,9.91547,9.58949,9.69521,109639.10554055,0
+KRNY.US,D,20081009,000000,9.70492,9.74855,8.76313,8.76313,158968.45484079,0
+KRNY.US,D,20081010,000000,8.22319,9.76215,8.22319,9.38871,534940.68154107,0
+KRNY.US,D,20081013,000000,9.38871,9.87754,9.38871,9.87754,159762.34341767,0
+KRNY.US,D,20081014,000000,10.2704,10.3285,9.50997,9.78925,63066.71475277,0
+KRNY.US,D,20081015,000000,9.44984,9.7961,9.0186,9.08961,156191.90686993,0
+KRNY.US,D,20081016,000000,9.17999,9.60696,8.47517,9.58949,628791.71464283,0
+KRNY.US,D,20081017,000000,9.30337,9.77959,9.05846,9.25584,86069.894024118,0
+KRNY.US,D,20081020,000000,9.35382,9.61664,9.19737,9.50997,57249.676634849,0
+KRNY.US,D,20081021,000000,9.29562,9.83682,9.14828,9.23839,51316.132790709,0
+KRNY.US,D,20081022,000000,9.08301,9.6632,9.04985,9.17999,48605.570363907,0
+KRNY.US,D,20081023,000000,9.27234,9.63121,9.12976,9.39551,81234.390873984,0
+KRNY.US,D,20081024,000000,9.06672,9.48377,8.94325,9.34508,33512.408185912,0
+KRNY.US,D,20081027,000000,9.29562,9.58949,9.08961,9.13867,52174.975887523,0
+KRNY.US,D,20081028,000000,9.45855,9.68067,9.13867,9.37127,141257.52240731,0
+KRNY.US,D,20081029,000000,9.52451,9.60696,9.12976,9.42559,64208.058460062,0
+KRNY.US,D,20081030,000000,9.28785,9.65545,9.13867,9.4925,65367.960601618,0
+KRNY.US,D,20081031,000000,9.6632,9.85141,9.16468,9.44984,142701.9872076,0
+KRNY.US,D,20081103,000000,9.37127,9.83682,9.37127,9.62538,24668.283234559,0
+KRNY.US,D,20081104,000000,9.83682,9.83682,9.42559,9.70492,28514.003223898,0
+KRNY.US,D,20081105,000000,9.54779,9.63121,9.27234,9.27912,50614.00536102,0
+KRNY.US,D,20081106,000000,9.16468,9.6632,9.16468,9.38,136663.27890263,0
+KRNY.US,D,20081107,000000,9.47505,9.86012,9.43527,9.65545,58670.427880239,0
+KRNY.US,D,20081110,000000,9.83682,9.86884,9.42559,9.43527,23463.016031467,0
+KRNY.US,D,20081111,000000,9.44207,9.69521,9.08961,9.22869,106860.49552144,0
+KRNY.US,D,20081112,000000,9.04985,9.73983,9.04985,9.42559,92084.888774198,0
+KRNY.US,D,20081113,000000,9.53226,10.0502,9.08961,10.0502,66675.299193167,0
+KRNY.US,D,20081114,000000,9.82909,10.0346,9.04131,9.20404,50350.063184807,0
+KRNY.US,D,20081117,000000,9.11152,9.57979,9.11152,9.34508,54759.753370975,0
+KRNY.US,D,20081118,000000,9.38871,9.62538,9.32083,9.53226,49702.580033788,0
+KRNY.US,D,20081119,000000,9.41685,9.56427,9.17999,9.20404,94139.719856973,0
+KRNY.US,D,20081120,000000,9.09717,9.70492,8.57389,8.93383,353562.91732542,0
+KRNY.US,D,20081121,000000,9.11152,9.44207,8.66517,8.93383,176713.41107041,0
+KRNY.US,D,20081124,000000,9.23839,9.45855,9.00163,9.17332,94033.524372013,0
+KRNY.US,D,20081125,000000,9.38871,9.54779,8.75489,9.54779,65017.412398836,0
+KRNY.US,D,20081126,000000,9.33732,10.5235,9.24809,10.5235,107050.20396059,0
+KRNY.US,D,20081128,000000,10.3925,10.5322,10.0346,10.4692,18884.237888665,0
+KRNY.US,D,20081201,000000,10.2297,10.3024,9.38871,9.41685,82286.035482329,0
+KRNY.US,D,20081202,000000,9.61664,10.0182,9.39551,10.0182,37130.271843442,0
+KRNY.US,D,20081203,000000,9.77086,10.3198,9.42559,10.0997,65139.073245684,0
+KRNY.US,D,20081204,000000,9.89492,10.4935,9.89492,10.123,42034.853610006,0
+KRNY.US,D,20081205,000000,9.93286,10.3925,9.63798,10.3285,46737.354647907,0
+KRNY.US,D,20081208,000000,10.3694,10.5399,9.85141,10.5399,96393.538596033,0
+KRNY.US,D,20081209,000000,10.4178,10.5856,10.0279,10.2558,69425.040536752,0
+KRNY.US,D,20081210,000000,10.3364,10.4615,10.0502,10.1637,17490.293270546,0
+KRNY.US,D,20081211,000000,10.0433,10.1637,9.32858,9.72333,41028.574063198,0
+KRNY.US,D,20081212,000000,9.4925,10.4101,9.38871,10.0823,53016.291574199,0
+KRNY.US,D,20081215,000000,10.1327,10.1327,9.51772,9.96863,30347.16411962,0
+KRNY.US,D,20081216,000000,10.0433,10.2384,10.0279,10.1637,73786.272589004,0
+KRNY.US,D,20081217,000000,10.0182,10.1637,9.88623,9.99195,66413.419065208,0
+KRNY.US,D,20081218,000000,10.0433,10.2384,10.0433,10.1133,83471.713227031,0
+KRNY.US,D,20081219,000000,10.2937,10.3694,9.76215,10.0666,159347.8717191,0
+KRNY.US,D,20081222,000000,10.0997,10.155,9.64769,10.1133,35591.983847707,0
+KRNY.US,D,20081223,000000,10.1957,10.4101,9.88623,10.1637,18058.387563876,0
+KRNY.US,D,20081224,000000,10.2044,10.2044,9.93286,10.0997,4598.3676011927,0
+KRNY.US,D,20081226,000000,10.1463,10.1637,9.94255,10.0753,16748.986924075,0
+KRNY.US,D,20081229,000000,10.0666,10.0666,9.74855,9.95994,37676.714630131,0
+KRNY.US,D,20081230,000000,9.86012,10.1637,9.69521,10.0753,24594.0494975,0
+KRNY.US,D,20081231,000000,10.1133,10.6089,9.91547,10.4935,57779.623035524,0
+KRNY.US,D,20090102,000000,10.5012,10.5012,9.99195,10.1957,53745.22563116,0
+KRNY.US,D,20090105,000000,10.2384,10.2384,9.61664,9.88623,39868.671921641,0
+KRNY.US,D,20090106,000000,9.98622,10.0823,9.73983,9.99195,28342.853219011,0
+KRNY.US,D,20090107,000000,9.85141,9.90184,9.54779,9.58949,24668.283234559,0
+KRNY.US,D,20090108,000000,9.57107,9.83682,9.52451,9.83682,24953.876917414,0
+KRNY.US,D,20090109,000000,9.85141,9.85141,9.41685,9.50997,41055.380690469,0
+KRNY.US,D,20090112,000000,9.541,9.70492,9.50997,9.59822,34812.52960858,0
+KRNY.US,D,20090113,000000,9.52451,9.85141,9.39551,9.78925,24936.349507275,0
+KRNY.US,D,20090114,000000,9.62538,10.1394,9.50124,9.52451,50842.892716953,0
+KRNY.US,D,20090115,000000,9.52451,9.78925,9.38871,9.76215,65251.4548754,0
+KRNY.US,D,20090116,000000,9.69521,9.75438,9.54779,9.72333,40756.38369398,0
+KRNY.US,D,20090120,000000,9.5575,9.71462,8.85528,8.90901,62754.314442645,0
+KRNY.US,D,20090121,000000,8.99202,9.12016,8.4578,8.89223,94659.356016391,0
+KRNY.US,D,20090122,000000,8.68041,8.85528,8.44975,8.60834,25553.932958645,0
+KRNY.US,D,20090123,000000,8.41076,8.76313,8.41076,8.70446,72912.995154427,0
+KRNY.US,D,20090126,000000,8.70446,9.11152,8.59116,8.94325,39036.635452098,0
+KRNY.US,D,20090127,000000,8.9508,9.31307,8.9508,9.17332,34035.137417707,0
+KRNY.US,D,20090128,000000,9.29562,9.54779,9.17332,9.52451,94895.460541206,0
+KRNY.US,D,20090129,000000,9.44984,9.54779,9.14828,9.14828,50486.158369417,0
+KRNY.US,D,20090130,000000,9.21268,9.45855,8.68962,8.84704,34103.185010011,0
+KRNY.US,D,20090202,000000,8.58215,9.54779,8.58215,9.52451,119463.73443555,0
+KRNY.US,D,20090203,000000,9.52451,9.75438,9.23839,9.47505,63604.909346453,0
+KRNY.US,D,20090204,000000,9.44984,9.67193,9.28785,9.32858,40724.421946078,0
+KRNY.US,D,20090205,000000,9.12016,9.41685,9.04985,9.27912,44304.137710953,0
+KRNY.US,D,20090206,000000,9.29562,9.51772,9.1896,9.41685,79402.261002388,0
+KRNY.US,D,20090209,000000,9.35382,9.54779,9.29562,9.44984,26959.21884215,0
+KRNY.US,D,20090210,000000,9.44984,9.58949,9.04985,9.04985,40130.552049601,0
+KRNY.US,D,20090211,000000,9.08301,9.24809,9.06672,9.12016,16279.870946823,0
+KRNY.US,D,20090212,000000,9.00163,9.1896,8.85528,9.12016,32772.132863568,0
+KRNY.US,D,20090213,000000,9.11152,9.48377,9.02801,9.37127,59530.30200118,0
+KRNY.US,D,20090217,000000,8.97525,9.37127,8.95924,8.98369,64560.668711095,0
+KRNY.US,D,20090218,000000,9.03481,9.34508,8.87166,8.97525,58811.678185479,0
+KRNY.US,D,20090219,000000,9.05846,9.24809,8.85528,8.91745,69936.428503162,0
+KRNY.US,D,20090220,000000,8.80358,8.89223,8.09011,8.18981,130965.8395833,0
+KRNY.US,D,20090223,000000,8.22319,8.26275,7.85298,7.98419,59697.327909564,0
+KRNY.US,D,20090224,000000,8.07353,8.47517,7.95965,8.47517,97562.719954721,0
+KRNY.US,D,20090225,000000,8.44975,8.44975,7.37732,8.02465,76542.200077341,0
+KRNY.US,D,20090226,000000,8.07353,8.2968,7.96771,8.0165,36996.238707084,0
+KRNY.US,D,20090227,000000,7.86906,8.27178,7.86906,8.1065,58305.445339697,0
+KRNY.US,D,20090302,000000,8.00077,8.00077,7.6972,7.72174,42682.336761026,0
+KRNY.US,D,20090303,000000,7.83638,7.96771,7.39382,7.39382,47219.873938794,0
+KRNY.US,D,20090304,000000,7.54978,7.94317,7.38576,7.6972,82418.006570435,0
+KRNY.US,D,20090305,000000,7.49206,7.68092,6.68083,6.71371,106018.14881064,0
+KRNY.US,D,20090306,000000,6.77114,6.84465,6.4017,6.60702,98926.764873193,0
+KRNY.US,D,20090309,000000,6.55776,6.64757,6.37753,6.39403,46968.304052093,0
+KRNY.US,D,20090310,000000,6.53311,7.06588,6.4017,6.91826,80073.457708302,0
+KRNY.US,D,20090311,000000,6.95919,7.18072,6.81197,6.86104,30958.561426236,0
+KRNY.US,D,20090312,000000,6.77918,7.38576,6.77918,7.35288,98575.185646285,0
+KRNY.US,D,20090313,000000,7.36878,7.70497,7.36878,7.58217,61916.091828346,0
+KRNY.US,D,20090316,000000,7.61505,7.88584,7.34473,7.42651,58038.410091108,0
+KRNY.US,D,20090317,000000,7.44289,8.18981,7.44289,8.18981,68901.280280831,0
+KRNY.US,D,20090318,000000,8.17246,8.85528,8.13027,8.73752,57818.801952306,0
+KRNY.US,D,20090319,000000,8.83034,9.0186,8.41863,8.6,24230.097981083,0
+KRNY.US,D,20090320,000000,8.70446,9.0186,8.1809,8.1809,68036.251039261,0
+KRNY.US,D,20090323,000000,8.43375,9.35382,8.32037,9.34508,68540.421836792,0
+KRNY.US,D,20090324,000000,9.16468,9.34508,8.66517,8.69582,33297.95516774,0
+KRNY.US,D,20090325,000000,8.75489,9.15595,8.43375,9.12976,55939.244970922,0
+KRNY.US,D,20090326,000000,9.25584,9.38871,9.08961,9.38,81873.625831998,0
+KRNY.US,D,20090327,000000,9.22869,9.34508,8.87826,8.89223,33482.508486263,0
+KRNY.US,D,20090330,000000,8.68041,8.89223,8.55684,8.71193,32519.53195274,0
+KRNY.US,D,20090331,000000,8.85528,9.05846,8.59116,8.59116,82628.335492105,0
+KRNY.US,D,20090401,000000,8.4578,9.20404,8.20524,9.1896,98927.795897318,0
+KRNY.US,D,20090402,000000,9.34508,9.83682,9.24809,9.81157,117132.58888706,0
+KRNY.US,D,20090403,000000,9.75438,9.83682,9.36253,9.75438,48559.174278245,0
+KRNY.US,D,20090406,000000,9.59822,9.68067,9.21268,9.45855,35384.747998415,0
+KRNY.US,D,20090407,000000,9.26457,9.45855,9.04131,9.06672,42697.802122913,0
+KRNY.US,D,20090408,000000,9.0186,9.15595,8.82113,9.0186,48563.298374749,0
+KRNY.US,D,20090409,000000,9.1896,9.82909,9.06672,9.56427,57012.541085908,0
+KRNY.US,D,20090413,000000,9.41685,9.59822,9.24809,9.59822,15988.091119214,0
+KRNY.US,D,20090414,000000,9.41685,9.46729,8.95924,9.0186,36014.703739296,0
+KRNY.US,D,20090415,000000,8.97525,9.37127,8.97525,9.35382,11626.859066962,0
+KRNY.US,D,20090416,000000,9.41685,9.7961,9.1896,9.71462,25352.88325411,0
+KRNY.US,D,20090417,000000,9.76215,10.0182,9.62538,10.0182,41226.530695357,0
+KRNY.US,D,20090420,000000,9.76215,9.95025,8.88379,8.93383,37240.591424906,0
+KRNY.US,D,20090421,000000,8.92578,9.91053,8.59116,9.85141,38390.183325204,0
+KRNY.US,D,20090422,000000,9.6632,10.1637,9.38871,9.50124,38688.149297568,0
+KRNY.US,D,20090423,000000,9.541,9.541,8.93383,8.95924,27440.707108911,0
+KRNY.US,D,20090424,000000,9.07524,9.58949,9.0186,9.45855,57411.547422604,0
+KRNY.US,D,20090427,000000,9.29562,9.29562,8.89223,8.98369,35588.89077533,0
+KRNY.US,D,20090428,000000,8.8997,9.27234,8.8997,9.12016,11738.20967255,0
+KRNY.US,D,20090429,000000,9.17332,9.59822,9.17332,9.57107,19162.614402639,0
+KRNY.US,D,20090430,000000,9.58949,9.71462,8.95924,9.13867,30601.827078699,0
+KRNY.US,D,20090501,000000,9.16468,9.16468,8.61707,8.62521,30548.213824156,0
+KRNY.US,D,20090504,000000,8.72104,9.07524,8.72104,9.07524,31796.784040534,0
+KRNY.US,D,20090505,000000,8.99202,9.06672,8.68962,8.83781,45061.940443437,0
+KRNY.US,D,20090506,000000,8.9508,9.09717,8.75489,8.89223,31989.585552063,0
+KRNY.US,D,20090507,000000,8.98369,9.16468,8.60834,8.70446,41920.409932039,0
+KRNY.US,D,20090508,000000,8.87166,9.09717,8.87166,9.09717,30664.719550375,0
+KRNY.US,D,20090511,000000,8.88379,9.11152,8.85528,8.87166,19350.260793539,0
+KRNY.US,D,20090512,000000,8.9508,9.09717,8.87166,8.91745,103507.60506425,0
+KRNY.US,D,20090513,000000,8.79611,8.88379,8.42551,8.42551,68548.670029798,0
+KRNY.US,D,20090514,000000,8.50736,9.22092,8.28836,8.99202,101690.94055454,0
+KRNY.US,D,20090515,000000,9.08961,9.08961,8.88379,8.96671,124970.4342916,0
+KRNY.US,D,20090518,000000,9.10298,9.26457,8.94325,9.22092,108570.96454618,0
+KRNY.US,D,20090519,000000,9.13867,9.13867,8.77137,8.91745,42127.64578133,0
+KRNY.US,D,20090520,000000,9.0186,9.10298,8.82113,8.87166,42720.484653681,0
+KRNY.US,D,20090521,000000,8.77864,9.01017,8.55684,8.68962,53042.067177345,0
+KRNY.US,D,20090522,000000,8.72104,8.90901,8.52463,8.5319,38881.981833224,0
+KRNY.US,D,20090526,000000,8.44975,9.32858,8.44975,9.17332,79459.998353434,0
+KRNY.US,D,20090527,000000,9.08301,9.17999,8.55684,8.57389,56619.720893969,0
+KRNY.US,D,20090528,000000,8.67225,9.04131,8.60834,8.787,42515.310852641,0
+KRNY.US,D,20090529,000000,8.83781,9.19737,8.64869,9.19737,66381.457317307,0
+KRNY.US,D,20090601,000000,9.17999,9.42559,9.13867,9.37127,73568.726498454,0
+KRNY.US,D,20090602,000000,9.35382,9.50124,9.08961,9.44207,50725.355966609,0
+KRNY.US,D,20090603,000000,9.38871,9.54779,9.12976,9.53226,56687.768486273,0
+KRNY.US,D,20090604,000000,9.541,9.70492,9.46729,9.69521,25934.380861076,0
+KRNY.US,D,20090605,000000,9.69521,9.78925,9.51772,9.71462,37151.923350085,0
+KRNY.US,D,20090608,000000,9.58949,9.83682,9.58949,9.63798,33929.972956872,0
+KRNY.US,D,20090609,000000,9.72333,9.72333,9.47505,9.61664,28967.653839263,0
+KRNY.US,D,20090610,000000,9.67193,9.67193,9.0186,9.09717,68297.100143096,0
+KRNY.US,D,20090611,000000,9.09717,9.42559,8.83034,9.27234,62770.810828658,0
+KRNY.US,D,20090612,000000,9.27234,9.46729,9.08961,9.44984,45723.857932218,0
+KRNY.US,D,20090615,000000,9.24809,9.25584,8.9508,9.13867,70764.340876201,0
+KRNY.US,D,20090616,000000,9.21268,9.27234,8.6415,8.73752,80100.264335574,0
+KRNY.US,D,20090617,000000,8.69582,8.94325,8.61707,8.8997,39062.411055243,0
+KRNY.US,D,20090618,000000,8.86245,9.14828,8.86245,9.12976,42639.033747741,0
+KRNY.US,D,20090619,000000,9.27912,9.32083,8.82113,8.91745,141497.75102863,0
+KRNY.US,D,20090622,000000,8.89223,9.19737,8.83034,8.90901,70638.555932851,0
+KRNY.US,D,20090623,000000,8.93383,9.21268,8.68041,9.0186,67726.943801512,0
+KRNY.US,D,20090624,000000,9.12976,9.12976,8.84704,8.9508,74445.097005407,0
+KRNY.US,D,20090625,000000,8.8997,9.39551,8.89223,9.38871,68859.008291672,0
+KRNY.US,D,20090626,000000,9.35382,9.97752,9.33732,9.97752,588706.52765476,0
+KRNY.US,D,20090629,000000,9.60696,9.70492,9.34508,9.44984,100932.10679793,0
+KRNY.US,D,20090630,000000,9.42559,9.58949,9.28785,9.38,73983.198197036,0
+KRNY.US,D,20090701,000000,9.42559,9.54779,9.27234,9.40231,62754.314442645,0
+KRNY.US,D,20090702,000000,9.36253,9.53226,9.15595,9.22092,82250.980662051,0
+KRNY.US,D,20090706,000000,9.21268,9.42559,9.08961,9.08961,54911.31391747,0
+KRNY.US,D,20090707,000000,9.08961,9.26457,9.0186,9.0186,40497.596638396,0
+KRNY.US,D,20090708,000000,9.08301,9.30337,9.03481,9.14828,83058.272552574,0
+KRNY.US,D,20090709,000000,9.23839,9.38871,9.05846,9.05846,52194.565345915,0
+KRNY.US,D,20090710,000000,9.03481,9.35382,9.0186,9.15595,50848.047837583,0
+KRNY.US,D,20090713,000000,9.25584,9.42559,9.1896,9.38,64065.777130698,0
+KRNY.US,D,20090714,000000,9.28785,9.4925,9.22092,9.26457,40075.907770933,0
+KRNY.US,D,20090715,000000,9.41685,9.62538,9.17332,9.53226,95749.148517391,0
+KRNY.US,D,20090716,000000,9.57979,9.63798,9.39551,9.62538,36322.979952919,0
+KRNY.US,D,20090717,000000,9.64769,9.64769,9.41685,9.50124,45930.062757384,0
+KRNY.US,D,20090720,000000,9.57979,9.57979,9.32083,9.44984,57431.136880995,0
+KRNY.US,D,20090721,000000,9.53226,9.53226,9.21268,9.26457,67240.300414121,0
+KRNY.US,D,20090722,000000,9.62538,9.62538,9.26457,9.32858,38097.372473468,0
+KRNY.US,D,20090723,000000,9.28785,9.50124,9.26457,9.41685,48311.728488046,0
+KRNY.US,D,20090724,000000,9.37127,9.541,9.16468,9.45855,66466.001295626,0
+KRNY.US,D,20090727,000000,9.47505,9.4925,9.31307,9.42559,22092.784968242,0
+KRNY.US,D,20090728,000000,9.35382,9.41685,9.23839,9.39551,58766.313123942,0
+KRNY.US,D,20090729,000000,9.22869,9.42559,9.22869,9.41685,33800.063917017,0
+KRNY.US,D,20090730,000000,9.5575,9.57979,9.21268,9.42559,80448.750490104,0
+KRNY.US,D,20090731,000000,9.36253,9.44984,9.22092,9.25584,62286.229489519,0
+KRNY.US,D,20090803,000000,9.33732,9.42559,9.20404,9.32858,42533.869286907,0
+KRNY.US,D,20090804,000000,9.23839,9.42559,9.22869,9.42559,48908.6914569,0
+KRNY.US,D,20090805,000000,9.29562,9.38,9.16468,9.17332,48214.812220219,0
+KRNY.US,D,20090806,000000,9.17332,9.28785,9.0186,9.02801,46286.79710492,0
+KRNY.US,D,20090807,000000,9.17999,9.47505,9.11152,9.28785,53682.333159484,0
+KRNY.US,D,20090810,000000,9.19737,9.35382,9.17999,9.19737,50848.047837583,0
+KRNY.US,D,20090811,000000,9.12976,9.22092,9.05846,9.08961,61298.508376976,0
+KRNY.US,D,20090812,000000,9.09717,9.32083,9.04985,9.07524,122185.63812775,0
+KRNY.US,D,20090813,000000,9.17332,9.17999,8.97525,9.07524,45946.559143397,0
+KRNY.US,D,20090814,000000,9.05846,9.19737,8.86245,8.96671,57398.144108968,0
+KRNY.US,D,20090817,000000,8.88379,9.12976,8.88379,8.98369,39286.143290549,0
+KRNY.US,D,20090818,000000,9.02801,9.07524,8.91745,8.95924,45408.364549715,0
+KRNY.US,D,20090819,000000,8.89223,9.15595,8.89223,9.03481,51007.856577086,0
+KRNY.US,D,20090820,000000,8.99202,9.10298,8.91745,9.0186,27590.205607156,0
+KRNY.US,D,20090821,000000,9.12976,9.12976,8.90901,9.0186,92385.94781894,0
+KRNY.US,D,20090824,000000,9.01017,9.19737,8.9508,9.04131,32244.248511144,0
+KRNY.US,D,20090825,000000,9.05846,9.20404,9.05846,9.10298,12584.680479856,0
+KRNY.US,D,20090826,000000,9.04985,9.10298,8.85528,9.10298,51235.712908895,0
+KRNY.US,D,20090827,000000,9.06672,9.17999,8.93383,9.10298,28180.982431256,0
+KRNY.US,D,20090828,000000,9.15595,9.16468,8.89223,8.92578,42179.196987621,0
+KRNY.US,D,20090831,000000,8.87166,9.0186,8.85528,8.97525,72517.081890109,0
+KRNY.US,D,20090901,000000,8.89223,9.07524,8.5319,8.55684,73736.783430964,0
+KRNY.US,D,20090902,000000,8.60834,8.68962,8.48321,8.63413,51294.481284066,0
+KRNY.US,D,20090903,000000,8.68041,8.70446,8.56498,8.60834,64042.063575804,0
+KRNY.US,D,20090904,000000,8.61707,8.68041,8.44268,8.66517,76846.352194461,0
+KRNY.US,D,20090908,000000,8.70446,8.91745,8.6415,8.89223,50535.647527457,0
+KRNY.US,D,20090909,000000,8.86245,8.97525,8.65596,8.93383,43990.706376701,0
+KRNY.US,D,20090910,000000,8.72821,9.04131,8.72104,9.04131,112503.29056209,0
+KRNY.US,D,20090911,000000,9.07524,9.07524,8.787,8.85528,54689.643730418,0
+KRNY.US,D,20090914,000000,8.81279,8.93383,8.73752,8.80358,48670.524883835,0
+KRNY.US,D,20090915,000000,8.76313,8.89223,8.68962,8.85528,36869.422739607,0
+KRNY.US,D,20090916,000000,8.86245,8.96671,8.70446,8.8997,77804.173607355,0
+KRNY.US,D,20090917,000000,8.89223,8.93383,8.69582,8.84704,42433.859946701,0
+KRNY.US,D,20090918,000000,8.87166,8.87166,8.72821,8.85528,111408.34294047,0
+KRNY.US,D,20090921,000000,8.76313,8.82113,8.69582,8.72104,47665.276361152,0
+KRNY.US,D,20090922,000000,8.75489,8.79611,8.64869,8.66517,72231.488207255,0
+KRNY.US,D,20090923,000000,8.66517,8.70446,8.52463,8.5319,64500.869311797,0
+KRNY.US,D,20090924,000000,8.53996,8.60834,8.44268,8.50008,59896.31556585,0
+KRNY.US,D,20090925,000000,8.49224,8.81279,8.43375,8.5158,59630.311341386,0
+KRNY.US,D,20090928,000000,8.59116,8.68041,8.49224,8.60834,119248.25039326,0
+KRNY.US,D,20090929,000000,8.57389,8.63413,8.50008,8.57389,125096.21923495,0
+KRNY.US,D,20090930,000000,8.55684,8.71193,8.38478,8.53996,64117.328336989,0
+KRNY.US,D,20091001,000000,8.60834,8.60834,8.36877,8.38478,45414.55069447,0
+KRNY.US,D,20091002,000000,8.33705,8.60834,8.32037,8.46673,35157.922690734,0
+KRNY.US,D,20091005,000000,8.48321,8.64869,8.44975,8.53996,47218.842914669,0
+KRNY.US,D,20091006,000000,8.60834,8.60834,8.41863,8.58215,37949.936023476,0
+KRNY.US,D,20091007,000000,8.60834,8.60834,8.48321,8.52463,15782.917318174,0
+KRNY.US,D,20091008,000000,8.6,8.68041,8.47517,8.47517,31173.014444408,0
+KRNY.US,D,20091009,000000,8.49224,8.58215,8.48321,8.52463,24197.105209056,0
+KRNY.US,D,20091012,000000,8.52463,8.67225,8.44975,8.50008,30622.447561216,0
+KRNY.US,D,20091013,000000,8.42551,8.6415,8.40183,8.5158,32221.565980375,0
+KRNY.US,D,20091014,000000,8.60834,8.61707,8.50008,8.58215,33980.493139038,0
+KRNY.US,D,20091015,000000,8.54878,8.65596,8.44268,8.46673,18792.476741466,0
+KRNY.US,D,20091016,000000,8.42551,8.55684,8.40183,8.44268,42688.522905781,0
+KRNY.US,D,20091019,000000,8.50736,8.53996,8.40183,8.5158,19580.179173598,0
+KRNY.US,D,20091020,000000,8.42551,8.44975,8.3614,8.40183,22707.275347235,0
+KRNY.US,D,20091021,000000,8.35276,8.53996,8.2386,8.26275,42464.790670476,0
+KRNY.US,D,20091022,000000,8.20524,8.39349,8.19777,8.39349,26156.051048129,0
+KRNY.US,D,20091023,000000,8.43375,8.43375,8.16402,8.17246,94250.039438437,0
+KRNY.US,D,20091026,000000,8.20524,8.32852,8.11426,8.17246,77066.991357388,0
+KRNY.US,D,20091027,000000,8.19777,8.22319,8.08197,8.15596,93030.337897582,0
+KRNY.US,D,20091028,000000,8.13908,8.23084,8.11426,8.14772,99908.299840981,0
+KRNY.US,D,20091029,000000,8.20524,8.50736,8.1809,8.2386,35262.056127442,0
+KRNY.US,D,20091030,000000,8.18981,8.32852,8.03289,8.07353,56557.859446419,0
+KRNY.US,D,20091102,000000,8.08197,8.19777,8.0165,8.11426,34791.909126064,0
+KRNY.US,D,20091103,000000,8.07353,8.2386,8.07353,8.20524,48318.945656927,0
+KRNY.US,D,20091104,000000,8.23084,8.32852,7.92659,7.98419,44218.562708509,0
+KRNY.US,D,20091105,000000,8.03289,8.2386,7.99226,8.22319,74112.076212765,0
+KRNY.US,D,20091106,000000,8.11426,8.19777,8.1065,8.15596,22366.006361585,0
+KRNY.US,D,20091109,000000,8.18981,8.18981,8.03289,8.11426,30134.773149699,0
+KRNY.US,D,20091110,000000,8.05694,8.11426,7.8777,7.88584,17177.892960419,0
+KRNY.US,D,20091111,000000,7.98419,8.0165,7.89381,7.91825,31404.99487272,0
+KRNY.US,D,20091112,000000,7.92659,8.04909,7.89381,7.89381,53889.569008776,0
+KRNY.US,D,20091113,000000,7.94317,8.06547,7.90185,8.03289,54793.777167126,0
+KRNY.US,D,20091116,000000,8.1229,8.18981,8.04065,8.18981,43860.797336847,0
+KRNY.US,D,20091117,000000,8.13908,8.30591,7.95965,8.2805,22637.165706679,0
+KRNY.US,D,20091118,000000,8.17246,8.25481,8.00077,8.09011,22609.328055281,0
+KRNY.US,D,20091119,000000,8.04909,8.07353,7.86906,7.97546,49312.852914224,0
+KRNY.US,D,20091120,000000,7.92659,8.1229,7.86906,7.93483,32676.247619865,0
+KRNY.US,D,20091123,000000,7.98419,8.23084,7.98419,8.1809,23889.860019559,0
+KRNY.US,D,20091124,000000,8.17246,8.2968,8.07353,8.20524,57114.612474366,0
+KRNY.US,D,20091125,000000,8.24724,8.24724,7.92659,7.97546,22543.342511228,0
+KRNY.US,D,20091127,000000,7.85298,7.96771,7.82,7.82,29687.30867909,0
+KRNY.US,D,20091130,000000,7.82834,8.09011,7.73803,8.07353,72444.910201301,0
+KRNY.US,D,20091201,000000,8.14772,8.14772,7.93483,8.06547,24841.495287698,0
+KRNY.US,D,20091202,000000,8.04909,8.15596,7.96771,8.13908,28407.807738937,0
+KRNY.US,D,20091203,000000,8.17246,8.2386,7.97546,8.00834,31065.787935322,0
+KRNY.US,D,20091204,000000,8.17246,8.30591,8.04909,8.2386,51673.898162371,0
+KRNY.US,D,20091207,000000,8.2386,8.27178,8.13908,8.26275,18200.66889324,0
+KRNY.US,D,20091208,000000,8.00077,8.26275,8.00077,8.20524,30260.558093051,0
+KRNY.US,D,20091209,000000,8.04909,8.26275,8.04909,8.2386,34560.959721879,0
+KRNY.US,D,20091210,000000,8.2968,8.2968,8.09011,8.13027,29035.701431567,0
+KRNY.US,D,20091211,000000,8.18981,8.2386,8.08197,8.18981,16784.041744353,0
+KRNY.US,D,20091214,000000,8.21406,8.24724,7.98419,8.22319,21699.9647763,0
+KRNY.US,D,20091215,000000,8.22319,8.25481,8.09011,8.09875,33776.350362124,0
+KRNY.US,D,20091216,000000,8.13908,8.24724,7.93483,7.99226,99680.443509173,0
+KRNY.US,D,20091217,000000,7.91825,7.96771,7.82834,7.91825,63860.603329658,0
+KRNY.US,D,20091218,000000,7.99226,8.27178,7.89381,8.2386,172744.99921009,0
+KRNY.US,D,20091221,000000,8.25481,8.25481,7.99226,8.23084,47407.520329695,0
+KRNY.US,D,20091222,000000,8.22319,8.24724,8.19777,8.22319,23036.172043374,0
+KRNY.US,D,20091223,000000,8.24724,8.26275,8.19777,8.23084,26789.099861388,0
+KRNY.US,D,20091224,000000,8.26275,8.26275,8.21406,8.21406,8771.9532625443,0
+KRNY.US,D,20091228,000000,8.21406,8.2968,8.1809,8.28836,31896.793380739,0
+KRNY.US,D,20091229,000000,8.30591,8.30591,8.2386,8.2968,9655.5409383788,0
+KRNY.US,D,20091230,000000,8.21406,8.2968,8.19777,8.28836,34924.911238296,0
+KRNY.US,D,20091231,000000,8.30591,8.30591,8.20524,8.25481,34346.506703707,0
+KRNY.US,D,20100104,000000,8.25481,8.2805,8.2386,8.24724,28093.34538056,0
+KRNY.US,D,20100105,000000,8.2386,8.24724,8.20524,8.23084,52942.057837139,0
+KRNY.US,D,20100106,000000,8.19777,8.25481,8.19777,8.25481,41450.262930661,0
+KRNY.US,D,20100107,000000,8.20524,8.2968,8.19777,8.2805,18421.308056168,0
+KRNY.US,D,20100108,000000,8.15596,8.2805,8.15596,8.2805,15435.462187769,0
+KRNY.US,D,20100111,000000,8.2805,8.30591,8.09011,8.1065,33693.868432058,0
+KRNY.US,D,20100112,000000,8.08197,8.17246,7.96771,8.04065,38031.386929415,0
+KRNY.US,D,20100113,000000,8.07353,8.19777,8.04909,8.14772,28175.827310626,0
+KRNY.US,D,20100114,000000,8.08197,8.19777,8.05694,8.1065,21611.29670148,0
+KRNY.US,D,20100115,000000,8.14772,8.19777,8.00077,8.03289,46380.62030037,0
+KRNY.US,D,20100119,000000,8.07353,8.22319,8.03289,8.19777,20599.862034042,0
+KRNY.US,D,20100120,000000,8.13027,8.18981,8.00077,8.1065,28350.070387891,0
+KRNY.US,D,20100121,000000,8.09875,8.17246,7.91019,7.91825,30414.180687799,0
+KRNY.US,D,20100122,000000,7.93483,8.13027,7.88584,7.89381,46908.504652794,0
+KRNY.US,D,20100125,000000,7.99226,8.03289,7.78701,7.96771,20532.845465864,0
+KRNY.US,D,20100126,000000,7.91825,8.11426,7.8777,7.8777,33419.616014587,0
+KRNY.US,D,20100127,000000,7.82834,8.08197,7.82834,8.06547,20275.089434406,0
+KRNY.US,D,20100128,000000,8.04065,8.07353,7.90185,7.91019,41688.429503728,0
+KRNY.US,D,20100129,000000,7.97546,8.03289,7.91019,7.95113,26702.493834818,0
+KRNY.US,D,20100201,000000,7.95113,8.0165,7.86906,7.91825,44874.294052536,0
+KRNY.US,D,20100202,000000,7.90185,7.99226,7.82834,7.85298,41046.101473336,0
+KRNY.US,D,20100203,000000,7.84472,7.90185,7.78701,7.84472,33637.162105136,0
+KRNY.US,D,20100204,000000,7.82834,7.8777,7.76267,7.78701,38757.227913998,0
+KRNY.US,D,20100205,000000,7.82834,7.95965,7.73803,7.91019,16232.443837036,0
+KRNY.US,D,20100208,000000,7.93483,7.95965,7.80379,7.82834,20201.886721473,0
+KRNY.US,D,20100209,000000,7.91019,7.95113,7.78701,7.86112,28134.586345593,0
+KRNY.US,D,20100210,000000,7.81156,7.89381,7.70497,7.81156,27309.767044931,0
+KRNY.US,D,20100211,000000,7.76267,7.91825,7.72174,7.91825,20790.60149732,0
+KRNY.US,D,20100212,000000,7.81156,7.91825,7.79585,7.79585,23734.17537656,0
+KRNY.US,D,20100216,000000,7.84472,7.97546,7.83638,7.95113,20525.628296983,0
+KRNY.US,D,20100217,000000,7.95113,8.03289,7.95113,8.02465,32173.107846461,0
+KRNY.US,D,20100218,000000,7.99226,8.17246,7.99226,8.14772,13227.008510246,0
+KRNY.US,D,20100219,000000,8.16402,8.19777,8.08197,8.1065,43037.009060311,0
+KRNY.US,D,20100222,000000,8.13027,8.19777,8.07353,8.19777,11248.473212783,0
+KRNY.US,D,20100223,000000,8.20524,8.27178,8.17246,8.2386,36712.707072482,0
+KRNY.US,D,20100224,000000,8.2386,8.30591,8.15596,8.24724,41126.521355151,0
+KRNY.US,D,20100225,000000,8.14772,8.24724,8.09875,8.20524,25411.651629281,0
+KRNY.US,D,20100226,000000,8.09011,8.2805,8.09011,8.22319,46358.968793728,0
+KRNY.US,D,20100301,000000,8.25481,8.28836,8.14772,8.26275,25533.312476129,0
+KRNY.US,D,20100302,000000,8.05694,8.41076,8.04065,8.41076,24767.261550639,0
+KRNY.US,D,20100303,000000,8.40183,8.40183,8.22319,8.2805,37104.496240297,0
+KRNY.US,D,20100304,000000,8.2805,8.38478,8.1809,8.3614,10006.08914116,0
+KRNY.US,D,20100305,000000,8.3614,8.3614,8.19777,8.32852,31130.742455249,0
+KRNY.US,D,20100308,000000,8.30591,8.33705,8.18981,8.32852,19508.00748479,0
+KRNY.US,D,20100309,000000,8.32037,8.3614,8.24724,8.3449,17179.95500867,0
+KRNY.US,D,20100310,000000,8.32037,8.39349,8.11426,8.37778,53297.761160551,0
+KRNY.US,D,20100311,000000,8.2968,8.40183,8.22319,8.40183,31204.976192309,0
+KRNY.US,D,20100312,000000,8.39349,8.40183,8.33705,8.36877,10213.324990452,0
+KRNY.US,D,20100315,000000,8.35276,8.37778,8.31261,8.3614,4211.7335540072,0
+KRNY.US,D,20100316,000000,8.36877,8.48321,8.3614,8.48321,26406.589910706,0
+KRNY.US,D,20100317,000000,8.4578,8.6,8.4578,8.54878,29604.826749024,0
+KRNY.US,D,20100318,000000,8.56498,8.56498,8.32037,8.50008,14208.543478034,0
+KRNY.US,D,20100319,000000,8.54878,8.60834,8.5158,8.56498,61113.955058452,0
+KRNY.US,D,20100322,000000,8.33705,8.6,8.31261,8.59116,23606.328384957,0
+KRNY.US,D,20100323,000000,8.43375,8.67225,8.43375,8.65596,25004.397099579,0
+KRNY.US,D,20100324,000000,8.59116,8.68041,8.4578,8.47517,11840.281061008,0
+KRNY.US,D,20100325,000000,8.53996,8.64869,8.32037,8.46673,30629.664730097,0
+KRNY.US,D,20100326,000000,8.49224,8.59116,8.42551,8.50008,11672.224128498,0
+KRNY.US,D,20100329,000000,8.50008,8.58215,8.39349,8.58215,13565.184423518,0
+KRNY.US,D,20100330,000000,8.56498,8.61707,8.47517,8.61707,25188.950418102,0
+KRNY.US,D,20100331,000000,8.55684,8.87166,8.50008,8.54878,40105.807470581,0
+KRNY.US,D,20100401,000000,8.57389,8.68962,8.44975,8.54878,24253.811535977,0
+KRNY.US,D,20100405,000000,8.55684,8.87166,8.55684,8.75489,16326.267032486,0
+KRNY.US,D,20100406,000000,8.69582,8.84704,8.69582,8.787,3697.2525152191,0
+KRNY.US,D,20100407,000000,8.75489,8.87826,8.67225,8.77864,23680.562122016,0
+KRNY.US,D,20100408,000000,8.72104,8.89223,8.72104,8.81279,18533.689685883,0
+KRNY.US,D,20100409,000000,8.787,8.83034,8.62521,8.68041,20920.510537175,0
+KRNY.US,D,20100412,000000,8.65596,8.70446,8.58215,8.58215,24332.16936954,0
+KRNY.US,D,20100413,000000,8.5319,8.58215,8.5158,8.57389,8847.2180237298,0
+KRNY.US,D,20100414,000000,8.58215,8.85528,8.52463,8.83034,14614.766983611,0
+KRNY.US,D,20100415,000000,8.84704,8.84704,8.68041,8.77864,28649.067384381,0
+KRNY.US,D,20100416,000000,8.72104,8.73752,8.62521,8.64869,42753.477425708,0
+KRNY.US,D,20100419,000000,8.61707,8.64869,8.50736,8.50736,18486.262576096,0
+KRNY.US,D,20100420,000000,8.5319,8.60834,8.5319,8.57389,12297.024748749,0
+KRNY.US,D,20100421,000000,8.55684,8.59116,8.52463,8.59116,26335.449246023,0
+KRNY.US,D,20100422,000000,8.50736,8.68962,8.50736,8.68041,27652.067054706,0
+KRNY.US,D,20100423,000000,8.69213,8.79892,8.61067,8.75769,35039.354916263,0
+KRNY.US,D,20100426,000000,8.77137,8.77137,8.49224,8.52463,30360.567433255,0
+KRNY.US,D,20100427,000000,8.48321,8.60834,8.2386,8.2386,64004.946707273,0
+KRNY.US,D,20100428,000000,8.27178,8.46673,8.24724,8.2968,16825.282709386,0
+KRNY.US,D,20100429,000000,8.37778,8.63413,8.2386,8.61707,70847.853830394,0
+KRNY.US,D,20100430,000000,8.59116,8.59116,8.3614,8.38478,69445.661019268,0
+KRNY.US,D,20100503,000000,8.40183,8.5319,8.35276,8.41076,75799.862706745,0
+KRNY.US,D,20100504,000000,8.31261,8.4578,8.24724,8.44268,99801.073331895,0
+KRNY.US,D,20100505,000000,8.36877,8.4578,8.35276,8.36877,61283.043015087,0
+KRNY.US,D,20100506,000000,8.33705,8.40183,8.20524,8.20524,54971.113316769,0
+KRNY.US,D,20100507,000000,8.20524,8.3449,8.07353,8.1809,56323.816969855,0
+KRNY.US,D,20100510,000000,8.37778,8.50008,8.13027,8.48321,70229.239354898,0
+KRNY.US,D,20100511,000000,8.48321,8.60834,8.42551,8.58215,44036.071438238,0
+KRNY.US,D,20100512,000000,8.44975,8.6,8.41863,8.5158,64315.284969148,0
+KRNY.US,D,20100513,000000,8.46673,8.46673,8.31261,8.33705,50942.90205716,0
+KRNY.US,D,20100514,000000,8.27178,8.31261,8.18981,8.2968,56687.768486273,0
+KRNY.US,D,20100517,000000,8.33705,8.35276,8.15596,8.22319,48352.969453079,0
+KRNY.US,D,20100518,000000,8.31261,8.31261,8.03289,8.06547,70394.20321503,0
+KRNY.US,D,20100519,000000,8.03289,8.24724,7.99226,8.04065,82512.860790012,0
+KRNY.US,D,20100520,000000,7.97546,8.00077,7.80379,7.84472,113930.22795224,0
+KRNY.US,D,20100521,000000,7.80379,7.96771,7.80379,7.86906,170171.56299204,0
+KRNY.US,D,20100524,000000,7.83638,7.83638,7.59031,7.65588,154146.35500429,0
+KRNY.US,D,20100525,000000,7.59885,7.70497,7.50042,7.66451,61370.680065784,0
+KRNY.US,D,20100526,000000,7.6972,7.76267,7.25445,7.30351,667321.08622501,0
+KRNY.US,D,20100527,000000,7.43475,7.60661,7.26239,7.30351,129044.01061275,0
+KRNY.US,D,20100528,000000,7.26239,7.40206,7.18072,7.20546,96047.114489754,0
+KRNY.US,D,20100601,000000,7.14795,7.37732,6.99207,7.02496,103113.75384818,0
+KRNY.US,D,20100602,000000,7.02496,7.2134,6.91826,7.12361,91420.909237165,0
+KRNY.US,D,20100603,000000,7.1071,7.33649,7.1071,7.26239,98223.606419378,0
+KRNY.US,D,20100604,000000,7.15629,7.27083,6.89372,6.90216,115206.63582001,0
+KRNY.US,D,20100607,000000,6.91826,7.0332,6.89372,6.97569,122537.21735465,0
+KRNY.US,D,20100608,000000,7.0332,7.31999,7.0332,7.28731,134143.45593909,0
+KRNY.US,D,20100609,000000,7.36878,7.48391,7.25445,7.29537,158173.53523977,0
+KRNY.US,D,20100610,000000,7.41825,7.50856,7.41825,7.43475,155081.49388641,0
+KRNY.US,D,20100611,000000,7.37732,7.533,7.37732,7.533,39279.957145793,0
+KRNY.US,D,20100614,000000,7.58217,7.58217,7.40206,7.44289,55132.984104524,0
+KRNY.US,D,20100615,000000,7.51699,7.75453,7.42651,7.72998,103087.97824503,0
+KRNY.US,D,20100616,000000,7.68896,7.76267,7.62359,7.68092,47770.440821986,0
+KRNY.US,D,20100617,000000,7.73803,7.80379,7.65588,7.79585,38529.371582191,0
+KRNY.US,D,20100618,000000,7.85298,7.85298,7.72174,7.78701,112700.21617012,0
+KRNY.US,D,20100621,000000,7.90185,7.90185,7.68896,7.7134,63988.45032126,0
+KRNY.US,D,20100622,000000,7.74639,7.77063,7.59031,7.59031,51910.002687186,0
+KRNY.US,D,20100623,000000,7.59031,7.64784,7.55762,7.58217,47497.219428642,0
+KRNY.US,D,20100624,000000,7.51699,7.59031,7.42651,7.50856,57703.327250213,0
+KRNY.US,D,20100625,000000,7.56606,7.72174,7.4105,7.68092,510779.66217643,0
+KRNY.US,D,20100628,000000,7.65588,7.77925,7.59885,7.61505,27848.992662738,0
+KRNY.US,D,20100629,000000,7.50042,7.60661,7.39382,7.57422,76141.131692395,0
+KRNY.US,D,20100630,000000,7.50496,7.63756,7.4716,7.50496,56309.382632093,0
+KRNY.US,D,20100701,000000,7.533,7.533,7.32816,7.47567,30561.617137792,0
+KRNY.US,D,20100702,000000,7.52484,7.52484,7.24628,7.31999,55853.669968478,0
+KRNY.US,D,20100706,000000,7.43475,7.44289,7.24628,7.25445,42322.509341111,0
+KRNY.US,D,20100707,000000,7.30351,7.41825,7.23794,7.41825,40683.180981045,0
+KRNY.US,D,20100708,000000,7.45123,7.49206,7.36878,7.45947,35603.325113091,0
+KRNY.US,D,20100709,000000,7.46773,7.59031,7.40206,7.55762,31363.753907687,0
+KRNY.US,D,20100712,000000,7.55762,7.67256,7.43475,7.44289,30910.103292323,0
+KRNY.US,D,20100713,000000,7.54163,7.54163,7.31999,7.37732,143841.26886664,0
+KRNY.US,D,20100714,000000,7.35288,7.47567,7.35288,7.43475,51958.4608211,0
+KRNY.US,D,20100715,000000,7.41825,7.45947,7.32816,7.40206,43808.21510643,0
+KRNY.US,D,20100716,000000,7.32816,7.39382,7.18072,7.18858,76837.072977328,0
+KRNY.US,D,20100719,000000,7.23,7.34473,7.13125,7.2134,33366.002760045,0
+KRNY.US,D,20100720,000000,7.13125,7.4105,7.13125,7.39382,36571.456767243,0
+KRNY.US,D,20100721,000000,7.41825,7.43475,7.18858,7.18858,32226.721101004,0
+KRNY.US,D,20100722,000000,7.29537,7.40206,7.22166,7.37732,82594.311695951,0
+KRNY.US,D,20100723,000000,7.36878,7.59885,7.31175,7.49206,109599.92662377,0
+KRNY.US,D,20100726,000000,7.55762,7.65588,7.45123,7.50042,53550.362071378,0
+KRNY.US,D,20100727,000000,7.56606,7.64784,7.49206,7.49206,52909.065065113,0
+KRNY.US,D,20100728,000000,7.49206,7.63153,7.36104,7.45123,46486.815785331,0
+KRNY.US,D,20100729,000000,7.533,7.63153,7.49206,7.51699,19738.956888976,0
+KRNY.US,D,20100730,000000,7.39382,7.70497,7.39382,7.6972,30677.091839885,0
+KRNY.US,D,20100802,000000,7.70497,7.70497,7.49206,7.63978,36885.919125621,0
+KRNY.US,D,20100803,000000,7.59031,7.70497,7.48391,7.48391,50102.617394609,0
+KRNY.US,D,20100804,000000,7.54978,7.64784,7.51699,7.63978,27858.271879872,0
+KRNY.US,D,20100805,000000,7.59031,7.66451,7.50042,7.52484,44023.699148728,0
+KRNY.US,D,20100806,000000,7.44289,7.56606,7.35288,7.54163,38116.96193186,0
+KRNY.US,D,20100809,000000,7.54978,7.63978,7.46773,7.58217,47378.651654172,0
+KRNY.US,D,20100810,000000,7.50856,7.57422,7.42651,7.46773,32583.45544854,0
+KRNY.US,D,20100811,000000,7.35288,7.41825,7.18858,7.22166,64268.888883485,0
+KRNY.US,D,20100812,000000,7.13125,7.4105,7.13125,7.25445,52955.461150775,0
+KRNY.US,D,20100813,000000,7.2134,7.30351,7.16443,7.18858,35800.250721124,0
+KRNY.US,D,20100816,000000,7.13125,7.43475,7.13125,7.42651,38991.270390562,0
+KRNY.US,D,20100817,000000,7.51699,7.57422,7.43475,7.46773,44700.050975271,0
+KRNY.US,D,20100818,000000,7.45123,7.56606,7.36104,7.43475,29391.404754978,0
+KRNY.US,D,20100819,000000,7.38576,7.41825,7.18858,7.19692,61835.671946532,0
+KRNY.US,D,20100820,000000,7.18858,7.36104,7.12361,7.27083,48131.299266026,0
+KRNY.US,D,20100823,000000,7.26239,7.26239,7.13125,7.13125,40535.744531052,0
+KRNY.US,D,20100824,000000,7.13125,7.32816,7.07412,7.17228,32817.497925104,0
+KRNY.US,D,20100825,000000,7.14795,7.29537,7.00061,7.28731,37049.851961627,0
+KRNY.US,D,20100826,000000,7.29537,7.29537,7.0332,7.06588,59440.602902233,0
+KRNY.US,D,20100827,000000,7.14795,7.29537,7.13125,7.29537,174513.20558589,0
+KRNY.US,D,20100830,000000,7.24628,7.24628,7.09857,7.09857,40547.085796436,0
+KRNY.US,D,20100831,000000,7.10993,7.217,6.93688,7.10993,52976.081633292,0
+KRNY.US,D,20100901,000000,7.23,7.39382,7.23,7.37732,61116.017106703,0
+KRNY.US,D,20100902,000000,7.38576,7.46773,7.17228,7.32816,35679.620898402,0
+KRNY.US,D,20100903,000000,7.42651,7.45123,7.26239,7.42651,65367.960601618,0
+KRNY.US,D,20100907,000000,7.41825,7.41825,7.17228,7.17228,25907.574233805,0
+KRNY.US,D,20100908,000000,7.2134,7.28731,7.13125,7.25445,21221.569581916,0
+KRNY.US,D,20100909,000000,7.29537,7.29537,7.13951,7.23,19986.402679174,0
+KRNY.US,D,20100910,000000,7.27897,7.31999,7.22166,7.28731,28587.205936831,0
+KRNY.US,D,20100913,000000,7.31175,7.41825,7.31175,7.39382,48363.279694338,0
+KRNY.US,D,20100914,000000,7.37732,7.37732,7.27083,7.29537,29282.116197639,0
+KRNY.US,D,20100915,000000,7.28731,7.34473,7.2134,7.32816,27008.70800019,0
+KRNY.US,D,20100916,000000,7.31999,7.31999,7.17228,7.18858,18071.790877512,0
+KRNY.US,D,20100917,000000,7.27083,7.27083,7.13951,7.23,63122.390055565,0
+KRNY.US,D,20100920,000000,7.22166,7.45947,7.17228,7.45123,54141.138895477,0
+KRNY.US,D,20100921,000000,7.41825,7.41825,7.23794,7.25445,27126.244750534,0
+KRNY.US,D,20100922,000000,7.2134,7.36104,7.13125,7.16443,13352.793453597,0
+KRNY.US,D,20100923,000000,7.09857,7.29537,7.02496,7.0493,25366.286567745,0
+KRNY.US,D,20100924,000000,7.15629,7.33649,7.13125,7.31999,42431.79789845,0
+KRNY.US,D,20100927,000000,7.34473,7.34473,7.17228,7.22166,20450.363535797,0
+KRNY.US,D,20100928,000000,7.26239,7.31175,6.95115,7.31175,44808.308508483,0
+KRNY.US,D,20100929,000000,7.26239,7.43475,7.25445,7.35288,42403.960247053,0
+KRNY.US,D,20100930,000000,7.41487,7.41487,7.13465,7.24174,129103.81001205,0
+KRNY.US,D,20101001,000000,7.31999,7.33649,7.13125,7.29537,20378.191846989,0
+KRNY.US,D,20101004,000000,7.2134,7.27897,7.16443,7.18858,35153.79859423,0
+KRNY.US,D,20101005,000000,7.23794,7.39382,7.13951,7.37732,62939.898785293,0
+KRNY.US,D,20101006,000000,7.37732,7.41825,7.36104,7.38576,43842.238902582,0
+KRNY.US,D,20101007,000000,7.44289,7.44289,7.23794,7.23794,33323.730770885,0
+KRNY.US,D,20101008,000000,7.26239,7.33649,7.13951,7.18858,104890.20841698,0
+KRNY.US,D,20101011,000000,7.23794,7.23794,7.13125,7.17228,24319.79708003,0
+KRNY.US,D,20101012,000000,7.13125,7.23,7.1071,7.20546,31742.139761865,0
+KRNY.US,D,20101013,000000,7.20546,7.35288,7.01681,7.26239,50481.003248789,0
+KRNY.US,D,20101014,000000,7.23,7.33649,7.00838,7.23,33108.246728588,0
+KRNY.US,D,20101015,000000,7.32816,7.32816,7.18072,7.20546,46384.744396874,0
+KRNY.US,D,20101018,000000,7.19692,7.28731,7.05774,7.28731,44833.053087503,0
+KRNY.US,D,20101019,000000,7.17228,7.27083,7.12361,7.16443,37699.397160899,0
+KRNY.US,D,20101020,000000,7.22166,7.26239,7.15629,7.18858,33313.420529627,0
+KRNY.US,D,20101021,000000,7.24628,7.24628,7.02496,7.11497,31958.654828288,0
+KRNY.US,D,20101022,000000,7.15629,7.27897,7.1071,7.25445,50525.337286199,0
+KRNY.US,D,20101025,000000,7.32816,7.32816,7.18072,7.19692,17469.672788029,0
+KRNY.US,D,20101026,000000,7.13951,7.23,7.11497,7.16443,23142.367528334,0
+KRNY.US,D,20101027,000000,7.11497,7.22166,7.05774,7.12361,22681.499744089,0
+KRNY.US,D,20101028,000000,7.19692,7.19692,7.04116,7.04116,25884.891703037,0
+KRNY.US,D,20101029,000000,7.03166,7.21476,6.99838,7.15667,65764.904890062,0
+KRNY.US,D,20101101,000000,7.18858,7.24628,7.01681,7.09033,37128.20979519,0
+KRNY.US,D,20101102,000000,7.18072,7.26239,7.15629,7.26239,37424.113719303,0
+KRNY.US,D,20101103,000000,7.2134,7.28731,7.13125,7.22166,32598.920810429,0
+KRNY.US,D,20101104,000000,7.33649,7.36878,7.26239,7.36878,40022.294516389,0
+KRNY.US,D,20101105,000000,7.34473,7.4105,7.30351,7.32816,25917.884475063,0
+KRNY.US,D,20101108,000000,7.32816,7.33649,7.23,7.31175,22454.674436407,0
+KRNY.US,D,20101109,000000,7.31175,7.36878,7.19692,7.23,39109.838165031,0
+KRNY.US,D,20101110,000000,7.27083,7.29537,7.2134,7.27897,25889.01579954,0
+KRNY.US,D,20101111,000000,7.19692,7.23794,7.13951,7.14795,27792.286335819,0
+KRNY.US,D,20101112,000000,7.13125,7.15629,7.04116,7.06588,19124.466509983,0
+KRNY.US,D,20101115,000000,7.07412,7.15629,7.06588,7.1071,17105.721271611,0
+KRNY.US,D,20101116,000000,7.08248,7.11497,7.00061,7.0493,62937.836737042,0
+KRNY.US,D,20101117,000000,7.12361,7.12361,7.00838,7.0493,23972.341949625,0
+KRNY.US,D,20101118,000000,7.08248,7.09033,7.01681,7.04116,26733.424558593,0
+KRNY.US,D,20101119,000000,7.0493,7.17228,7.0493,7.13951,34614.572976421,0
+KRNY.US,D,20101122,000000,7.15629,7.18072,7.08248,7.17228,18136.74539744,0
+KRNY.US,D,20101123,000000,7.12361,7.18858,7.09033,7.14795,89275.348031317,0
+KRNY.US,D,20101124,000000,7.24628,7.26239,7.13125,7.18072,83391.293345217,0
+KRNY.US,D,20101126,000000,7.13951,7.15629,7.1071,7.1071,855.75002443721,0
+KRNY.US,D,20101129,000000,7.0493,7.14795,7.00061,7.13951,17430.493871247,0
+KRNY.US,D,20101130,000000,7.05201,7.16753,7.00294,7.04387,34408.368151256,0
+KRNY.US,D,20101201,000000,7.17228,7.18072,6.98403,7.00838,36093.061572859,0
+KRNY.US,D,20101202,000000,7.0332,7.12361,7.00838,7.0493,30922.475581832,0
+KRNY.US,D,20101203,000000,7.00061,7.05774,7.00061,7.0332,27424.210722898,0
+KRNY.US,D,20101206,000000,7.00061,7.0493,6.98403,7.0332,21126.71536234,0
+KRNY.US,D,20101207,000000,7.04116,7.11497,7.01681,7.08248,27249.967645633,0
+KRNY.US,D,20101208,000000,7.12361,7.27897,7.08248,7.22166,49687.114671901,0
+KRNY.US,D,20101209,000000,7.22166,7.22166,7.09033,7.18072,37783.941139217,0
+KRNY.US,D,20101210,000000,7.2134,7.23,7.05774,7.09857,64764.811488009,0
+KRNY.US,D,20101213,000000,7.11497,7.13125,7.00061,7.00838,23544.466937407,0
+KRNY.US,D,20101214,000000,7.04116,7.1071,7.00838,7.0332,25256.998010407,0
+KRNY.US,D,20101215,000000,7.04116,7.06588,6.93467,6.99207,30812.156000368,0
+KRNY.US,D,20101216,000000,6.97569,7.17228,6.75417,6.97569,63583.25783981,0
+KRNY.US,D,20101217,000000,6.96763,7.00838,6.80363,6.81197,80852.911947428,0
+KRNY.US,D,20101220,000000,6.88558,6.9267,6.81197,6.83641,37681.86975076,0
+KRNY.US,D,20101221,000000,6.88558,7.00061,6.86104,6.97569,31020.422873786,0
+KRNY.US,D,20101222,000000,6.99207,7.09033,6.99207,7.04116,44138.142826695,0
+KRNY.US,D,20101223,000000,7.04116,7.04116,6.91002,6.99207,34385.685620487,0
+KRNY.US,D,20101227,000000,6.95115,7.00061,6.91002,7.00061,37846.833610893,0
+KRNY.US,D,20101228,000000,6.95919,7.00061,6.90216,6.97569,37053.97605813,0
+KRNY.US,D,20101229,000000,6.99964,7.08248,6.98286,7.04077,124714.7403084,0
+KRNY.US,D,20101230,000000,7.01602,7.08248,7.01602,7.04891,27645.880909951,0
+KRNY.US,D,20101231,000000,7.09363,7.20255,6.93447,7.05163,33088.657270196,0
+KRNY.US,D,20110103,000000,7.18072,7.24628,7.06588,7.18072,43160.73195541,0
+KRNY.US,D,20110104,000000,7.2134,7.36878,7.18072,7.26239,73355.304504407,0
+KRNY.US,D,20110105,000000,7.23,7.40206,7.23,7.39382,66736.129616592,0
+KRNY.US,D,20110106,000000,7.40206,7.40206,7.34473,7.38576,43367.967804701,0
+KRNY.US,D,20110107,000000,7.41825,7.41825,7.27083,7.36104,45298.044968251,0
+KRNY.US,D,20110110,000000,7.33649,7.43475,7.31175,7.38576,45843.456730815,0
+KRNY.US,D,20110111,000000,7.39382,7.42651,7.34473,7.36878,56471.25341985,0
+KRNY.US,D,20110112,000000,7.43475,7.43475,7.36878,7.38576,30716.270756666,0
+KRNY.US,D,20110113,000000,7.38576,7.40206,7.35288,7.37732,36967.370031561,0
+KRNY.US,D,20110114,000000,7.39382,7.41825,7.36104,7.37732,42209.096687271,0
+KRNY.US,D,20110118,000000,7.36104,7.4105,7.28731,7.38576,53832.862681855,0
+KRNY.US,D,20110119,000000,7.37732,7.38576,7.31999,7.32816,55927.903705537,0
+KRNY.US,D,20110120,000000,7.36878,7.44289,7.35288,7.36878,48134.392338404,0
+KRNY.US,D,20110121,000000,7.40206,7.46773,7.36878,7.37732,28668.656842772,0
+KRNY.US,D,20110124,000000,7.41825,7.46773,7.36878,7.41825,25876.64351003,0
+KRNY.US,D,20110125,000000,7.36104,7.50856,7.36104,7.48391,26729.300462089,0
+KRNY.US,D,20110126,000000,7.48391,7.63153,7.46773,7.63153,33959.872656521,0
+KRNY.US,D,20110127,000000,7.59885,7.63978,7.56606,7.63153,21662.847907771,0
+KRNY.US,D,20110128,000000,7.60661,7.60661,7.37732,7.38576,43747.384683005,0
+KRNY.US,D,20110131,000000,7.42001,7.66315,7.39517,7.63813,73882.157832705,0
+KRNY.US,D,20110201,000000,7.58217,7.6972,7.54163,7.68896,37409.679381542,0
+KRNY.US,D,20110202,000000,7.63978,7.6972,7.60661,7.63978,10452.522587644,0
+KRNY.US,D,20110203,000000,7.61505,7.70497,7.52484,7.67256,22992.869030088,0
+KRNY.US,D,20110204,000000,7.67256,7.6972,7.36878,7.4105,19756.484299116,0
+KRNY.US,D,20110207,000000,7.38576,7.54163,7.38576,7.43475,19524.503870803,0
+KRNY.US,D,20110208,000000,7.4105,7.48391,7.33649,7.48391,26794.254982017,0
+KRNY.US,D,20110209,000000,7.45947,7.59031,7.37732,7.58217,43404.053649105,0
+KRNY.US,D,20110210,000000,7.51699,7.64784,7.51699,7.58217,18578.023723293,0
+KRNY.US,D,20110211,000000,7.54163,7.65588,7.52484,7.64784,13901.298288538,0
+KRNY.US,D,20110214,000000,7.61505,7.66451,7.52484,7.63153,12386.723847698,0
+KRNY.US,D,20110215,000000,7.59031,7.62359,7.54163,7.58217,16889.206205187,0
+KRNY.US,D,20110216,000000,7.58217,7.76267,7.58217,7.75453,34556.835625375,0
+KRNY.US,D,20110218,000000,7.78701,7.97546,7.78701,7.93483,12621.797348386,0
+KRNY.US,D,20110222,000000,7.74639,7.88584,7.73803,7.75453,33132.991307608,0
+KRNY.US,D,20110223,000000,7.82834,7.82834,7.76267,7.76267,30735.860215057,0
+KRNY.US,D,20110224,000000,7.7134,8.04065,7.7134,7.90185,25535.37452438,0
+KRNY.US,D,20110225,000000,7.8777,8.09875,7.81156,8.04909,18251.189075407,0
+KRNY.US,D,20110228,000000,8.05006,8.14228,7.91882,8.05006,34518.68773272,0
+KRNY.US,D,20110301,000000,8.02378,8.05626,7.84318,7.89254,11353.637673617,0
+KRNY.US,D,20110302,000000,7.86752,7.91718,7.77721,7.83464,26563.305577832,0
+KRNY.US,D,20110303,000000,7.89254,7.99147,7.89254,7.98342,19759.577371493,0
+KRNY.US,D,20110304,000000,7.91825,7.95965,7.86906,7.8777,10278.279510378,0
+KRNY.US,D,20110307,000000,7.92659,7.95113,7.82,7.86906,32878.328348527,0
+KRNY.US,D,20110308,000000,7.88584,8.15596,7.88584,8.03289,33029.888895024,0
+KRNY.US,D,20110309,000000,8.1065,8.1065,8.00834,8.04065,5536.5995556961,0
+KRNY.US,D,20110310,000000,7.9419,7.9419,7.8101,7.8101,25334.324819844,0
+KRNY.US,D,20110311,000000,7.80186,7.86752,7.79381,7.83464,24442.488951002,0
+KRNY.US,D,20110314,000000,7.78701,7.82,7.78701,7.78701,10096.819264233,0
+KRNY.US,D,20110315,000000,7.66451,7.6972,7.62359,7.65588,24276.494066745,0
+KRNY.US,D,20110316,000000,7.64784,7.64784,7.58217,7.59031,31395.715655587,0
+KRNY.US,D,20110317,000000,7.68653,7.68653,7.56286,7.57956,19294.585490745,0
+KRNY.US,D,20110318,000000,7.63746,7.71127,7.55472,7.71127,69545.670359473,0
+KRNY.US,D,20110321,000000,7.77721,7.86752,7.75239,7.86752,12812.536811664,0
+KRNY.US,D,20110322,000000,7.84318,7.86752,7.76887,7.77721,14257.001611949,0
+KRNY.US,D,20110323,000000,7.76083,7.89254,7.76083,7.86752,10119.501795001,0
+KRNY.US,D,20110324,000000,7.86752,7.90874,7.8266,7.87643,15415.87272938,0
+KRNY.US,D,20110325,000000,7.83464,8.02378,7.83464,7.97449,15825.189307333,0
+KRNY.US,D,20110328,000000,7.97449,8.04909,7.95034,7.95034,20197.762624969,0
+KRNY.US,D,20110329,000000,7.97449,8.14772,7.97449,8.14772,8585.3378957695,0
+KRNY.US,D,20110330,000000,8.16402,8.23957,8.1229,8.23957,14845.716387796,0
+KRNY.US,D,20110331,000000,8.03968,8.28399,8.03968,8.26615,25262.153131037,0
+KRNY.US,D,20110401,000000,8.42734,8.42734,8.14772,8.36964,19606.98580087,0
+KRNY.US,D,20110404,000000,8.36237,8.37857,8.1065,8.33802,13721.900090644,0
+KRNY.US,D,20110405,000000,8.36237,8.45946,8.33802,8.42037,8804.9460345707,0
+KRNY.US,D,20110406,000000,8.39535,8.59379,8.36964,8.51765,18669.784870493,0
+KRNY.US,D,20110407,000000,8.54974,8.54974,8.31358,8.43491,8393.5674083655,0
+KRNY.US,D,20110408,000000,8.50194,8.50194,8.02378,8.0645,15096.255250373,0
+KRNY.US,D,20110411,000000,8.05626,8.45946,8.05626,8.07353,43842.238902582,0
+KRNY.US,D,20110412,000000,8.0645,8.08915,7.8844,7.93396,22415.495519625,0
+KRNY.US,D,20110413,000000,7.96684,8.0645,7.8266,7.8266,26535.467926434,0
+KRNY.US,D,20110414,000000,7.8101,7.87643,7.76083,7.87643,6798.5730857096,0
+KRNY.US,D,20110415,000000,7.85142,7.86752,7.83464,7.85142,25465.264883825,0
+KRNY.US,D,20110418,000000,7.76887,7.85946,7.76083,7.77721,26990.149565924,0
+KRNY.US,D,20110419,000000,7.79381,7.81873,7.62078,7.65347,55735.102194008,0
+KRNY.US,D,20110420,000000,7.73599,7.73599,7.66191,7.70303,17802.693580671,0
+KRNY.US,D,20110421,000000,7.76083,7.76083,7.61234,7.66191,5469.5829875173,0
+KRNY.US,D,20110425,000000,7.63746,7.76083,7.62078,7.74433,21343.230428764,0
+KRNY.US,D,20110426,000000,7.78537,7.86752,7.67829,7.8266,22804.191615063,0
+KRNY.US,D,20110427,000000,7.80186,7.89254,7.72785,7.76083,13867.274492386,0
+KRNY.US,D,20110428,000000,7.72785,7.83464,7.67829,7.83464,9382.3195450345,0
+KRNY.US,D,20110429,000000,7.90592,8.08118,7.70477,7.881,26568.46069846,0
+KRNY.US,D,20110502,000000,7.97449,8.01561,7.74433,7.74433,11682.534369757,0
+KRNY.US,D,20110503,000000,7.75239,7.77721,7.67005,7.68653,16869.616746797,0
+KRNY.US,D,20110504,000000,7.66191,7.66191,7.57956,7.61234,23127.933190572,0
+KRNY.US,D,20110505,000000,7.63746,7.79381,7.57956,7.59604,12783.66813614,0
+KRNY.US,D,20110506,000000,7.67005,7.71981,7.56286,7.61234,23091.847346168,0
+KRNY.US,D,20110509,000000,7.588,7.67005,7.588,7.63746,6684.1294077426,0
+KRNY.US,D,20110510,000000,7.67829,7.78537,7.67829,7.77721,9768.9535922199,0
+KRNY.US,D,20110511,000000,7.77721,7.77721,7.62078,7.63746,22470.139798294,0
+KRNY.US,D,20110512,000000,7.60418,7.84318,7.60418,7.84318,5171.6170151531,0
+KRNY.US,D,20110513,000000,7.9419,7.9419,7.60418,7.60418,11191.766885862,0
+KRNY.US,D,20110516,000000,7.57956,7.69477,7.56286,7.57956,21245.283136811,0
+KRNY.US,D,20110517,000000,7.68653,7.68653,7.48061,7.57102,18587.302940427,0
+KRNY.US,D,20110518,000000,7.57102,7.62882,7.53844,7.57956,20249.313831261,0
+KRNY.US,D,20110519,000000,7.57956,7.67005,7.57956,7.60418,22106.188281877,0
+KRNY.US,D,20110520,000000,7.68653,7.68653,7.53844,7.56286,47731.261905205,0
+KRNY.US,D,20110523,000000,7.48878,7.6454,7.48878,7.60418,19831.7490603,0
+KRNY.US,D,20110524,000000,7.60418,7.63746,7.53844,7.54638,22862.959990235,0
+KRNY.US,D,20110525,000000,7.53844,7.6454,7.50575,7.62882,8312.116502425,0
+KRNY.US,D,20110526,000000,7.60418,7.66191,7.57956,7.65347,15278.746520644,0
+KRNY.US,D,20110527,000000,7.70303,7.70303,7.63746,7.65347,11725.837383041,0
+KRNY.US,D,20110531,000000,7.63969,7.7647,7.63969,7.7647,18459.455948824,0
+KRNY.US,D,20110601,000000,7.75239,7.79381,7.45589,7.46423,27023.14233795,0
+KRNY.US,D,20110602,000000,7.49702,7.66191,7.49702,7.588,11043.299411743,0
+KRNY.US,D,20110603,000000,7.50575,7.57956,7.39003,7.41487,29361.505055329,0
+KRNY.US,D,20110606,000000,7.44755,7.54638,7.33242,7.46423,34915.632021164,0
+KRNY.US,D,20110607,000000,7.51292,7.57936,7.47974,7.51292,13206.38802773,0
+KRNY.US,D,20110608,000000,7.54598,7.62078,7.47974,7.56249,24351.75882793,0
+KRNY.US,D,20110609,000000,7.56249,7.62078,7.52941,7.57936,11886.67714667,0
+KRNY.US,D,20110610,000000,7.53794,7.61224,7.47974,7.48808,14930.260366114,0
+KRNY.US,D,20110613,000000,7.53844,7.59604,7.41487,7.42301,25895.201944295,0
+KRNY.US,D,20110614,000000,7.47237,7.48878,7.42301,7.47237,28717.114976686,0
+KRNY.US,D,20110615,000000,7.46423,7.47237,7.35695,7.36548,25739.517301294,0
+KRNY.US,D,20110616,000000,7.39702,7.62892,7.2978,7.54598,29019.205045554,0
+KRNY.US,D,20110617,000000,7.60408,7.67024,7.51292,7.52116,79159.970332819,0
+KRNY.US,D,20110620,000000,7.50496,7.72844,7.50496,7.68692,17617.109238021,0
+KRNY.US,D,20110621,000000,7.72018,7.86092,7.55442,7.82794,26337.511294275,0
+KRNY.US,D,20110622,000000,7.79488,7.79488,7.42184,7.42184,165530.92340167,0
+KRNY.US,D,20110623,000000,7.39702,7.43823,7.26433,7.36404,29072.818300096,0
+KRNY.US,D,20110624,000000,7.38866,7.51292,7.32233,7.48808,278948.73236339,0
+KRNY.US,D,20110627,000000,7.46346,7.67868,7.46346,7.62078,47726.106784576,0
+KRNY.US,D,20110628,000000,7.63756,7.65364,7.45492,7.62078,55708.295566736,0
+KRNY.US,D,20110629,000000,7.66218,7.66218,7.55442,7.62078,14467.330533618,0
+KRNY.US,D,20110630,000000,7.65461,7.65461,7.51233,7.54581,22067.009365095,0
+KRNY.US,D,20110701,000000,7.56249,7.72018,7.56249,7.67868,27575.771269395,0
+KRNY.US,D,20110705,000000,7.49625,7.68692,7.49625,7.67024,19694.622851565,0
+KRNY.US,D,20110706,000000,7.63756,7.81087,7.59594,7.81087,23313.517533222,0
+KRNY.US,D,20110707,000000,7.85278,7.98546,7.8195,7.98546,28898.575222832,0
+KRNY.US,D,20110708,000000,7.86897,7.90205,7.72018,7.8777,14602.394694101,0
+KRNY.US,D,20110711,000000,7.72018,7.8195,7.57936,7.78605,33310.32745725,0
+KRNY.US,D,20110712,000000,7.79488,7.894,7.79488,7.86897,14900.360666466,0
+KRNY.US,D,20110713,000000,7.88594,8.06713,7.88594,8.03445,19128.590606486,0
+KRNY.US,D,20110714,000000,8.23453,8.23453,7.99332,8.01,19455.425254373,0
+KRNY.US,D,20110715,000000,8.01824,8.10903,8.00156,8.01,42477.162959985,0
+KRNY.US,D,20110718,000000,8.01824,8.01824,7.8195,7.85278,34972.338348084,0
+KRNY.US,D,20110719,000000,7.88594,8.01824,7.86897,7.99332,60973.735777339,0
+KRNY.US,D,20110720,000000,7.8777,8.01,7.86897,7.91882,11836.156964505,0
+KRNY.US,D,20110721,000000,7.98546,8.02601,7.92696,8.01824,18403.780646029,0
+KRNY.US,D,20110722,000000,8.04209,8.05006,7.91882,7.92696,36441.547727389,0
+KRNY.US,D,20110725,000000,7.86897,7.99332,7.51292,7.86897,13555.905206386,0
+KRNY.US,D,20110726,000000,7.91455,7.91455,7.63969,7.74812,25525.064283122,0
+KRNY.US,D,20110727,000000,7.78605,7.79488,7.6455,7.68692,45928.000709132,0
+KRNY.US,D,20110728,000000,7.73658,7.78605,7.68692,7.75316,20801.942762705,0
+KRNY.US,D,20110729,000000,7.78964,7.79798,7.64793,7.7647,31196.727999302,0
+KRNY.US,D,20110801,000000,7.86897,7.91882,7.8195,7.8777,48245.742943993,0
+KRNY.US,D,20110802,000000,7.87296,7.98149,7.84792,7.87296,53262.706340273,0
+KRNY.US,D,20110803,000000,7.84444,8.09185,7.77818,8.05006,24854.898601335,0
+KRNY.US,D,20110804,000000,7.8777,8.11679,7.86897,7.86897,52819.365966166,0
+KRNY.US,D,20110805,000000,7.9519,8.00156,7.80302,7.82794,20592.644865161,0
+KRNY.US,D,20110808,000000,7.67024,7.94366,7.24794,7.33076,76218.458501832,0
+KRNY.US,D,20110809,000000,7.3557,7.66218,6.89169,7.20662,81674.638175713,0
+KRNY.US,D,20110810,000000,6.95765,7.05744,6.66783,6.66783,52413.142460591,0
+KRNY.US,D,20110811,000000,6.67637,7.27286,6.67637,6.99101,51420.266227417,0
+KRNY.US,D,20110812,000000,6.99101,7.54598,6.84212,6.94988,76830.886832573,0
+KRNY.US,D,20110815,000000,7.05744,7.1653,6.96646,7.07394,39452.138174807,0
+KRNY.US,D,20110816,000000,6.99964,7.08248,6.88374,7.02428,38873.733640217,0
+KRNY.US,D,20110817,000000,7.09033,7.12398,6.97453,7.02428,14748.800119968,0
+KRNY.US,D,20110818,000000,6.86716,6.98286,6.68462,6.70915,48751.975789774,0
+KRNY.US,D,20110819,000000,6.67637,6.94988,6.61846,6.63487,41631.723176806,0
+KRNY.US,D,20110822,000000,6.8173,6.8173,6.63487,6.79209,36268.33567425,0
+KRNY.US,D,20110823,000000,6.80062,7.33076,6.75921,7.2978,43709.23679035,0
+KRNY.US,D,20110824,000000,7.26433,7.38866,7.14852,7.28944,32584.486472667,0
+KRNY.US,D,20110825,000000,7.28944,7.28944,6.96646,7.01602,49092.213751298,0
+KRNY.US,D,20110826,000000,6.98286,7.21476,6.98286,7.12398,27287.084514163,0
+KRNY.US,D,20110829,000000,7.18188,7.4716,7.18188,7.44666,44182.476864105,0
+KRNY.US,D,20110830,000000,7.39702,7.42184,7.17297,7.28944,54205.062391279,0
+KRNY.US,D,20110831,000000,7.32806,7.49565,7.23621,7.23621,50377.900836205,0
+KRNY.US,D,20110901,000000,7.26433,7.43018,7.04891,7.08248,63721.415072671,0
+KRNY.US,D,20110902,000000,6.97636,7.08529,6.77559,6.79189,30453.35960458,0
+KRNY.US,D,20110906,000000,6.67316,6.89799,6.6401,6.81487,43695.833476714,0
+KRNY.US,D,20110907,000000,6.87317,7.27326,6.85659,7.24814,51146.013809947,0
+KRNY.US,D,20110908,000000,7.1817,7.33136,6.92313,6.95629,49117.989354444,0
+KRNY.US,D,20110909,000000,6.91477,7.14813,6.81487,6.91477,49292.232431708,0
+KRNY.US,D,20110912,000000,6.80887,7.01602,6.80887,6.99101,31360.660835309,0
+KRNY.US,D,20110913,000000,7.03272,7.45492,7.03272,7.42184,50128.392997755,0
+KRNY.US,D,20110914,000000,7.44666,7.57936,7.37199,7.50496,42653.468085503,0
+KRNY.US,D,20110915,000000,7.38042,7.71174,7.1073,7.68692,47582.794431085,0
+KRNY.US,D,20110916,000000,7.74812,7.74812,7.37295,7.59817,75663.767522136,0
+KRNY.US,D,20110919,000000,7.37199,7.4716,7.30594,7.36404,17104.690247486,0
+KRNY.US,D,20110920,000000,7.30594,7.43018,7.12398,7.12398,49231.402008285,0
+KRNY.US,D,20110921,000000,7.14852,7.63756,7.08248,7.09033,107387.34884974,0
+KRNY.US,D,20110922,000000,7.07306,7.34813,6.9815,7.06491,66232.989843188,0
+KRNY.US,D,20110923,000000,7.17267,7.5229,7.06491,7.37295,49794.341180987,0
+KRNY.US,D,20110926,000000,7.29837,7.47287,7.24814,7.38973,46232.152826251,0
+KRNY.US,D,20110927,000000,7.49808,7.56472,7.25628,7.37295,56241.335039789,0
+KRNY.US,D,20110928,000000,7.37295,7.46481,7.21476,7.21476,52272.923179478,0
+KRNY.US,D,20110929,000000,7.28994,7.53124,7.2233,7.42311,74386.328630236,0
+KRNY.US,D,20110930,000000,7.36531,7.57596,7.32302,7.36531,80503.394768772,0
+KRNY.US,D,20111003,000000,7.2815,7.46481,7.13959,7.17267,62473.87588042,0
+KRNY.US,D,20111004,000000,7.01488,7.49808,7.01488,7.40643,96382.197330649,0
+KRNY.US,D,20111005,000000,7.27326,7.5229,7.27326,7.39809,150782.12328171,0
+KRNY.US,D,20111006,000000,7.40643,7.53124,7.3396,7.5229,87330.836530005,0
+KRNY.US,D,20111007,000000,7.53998,7.53998,7.28994,7.3396,67755.812477036,0
+KRNY.US,D,20111010,000000,7.38973,7.57306,7.38973,7.56472,60296.352926671,0
+KRNY.US,D,20111011,000000,7.51476,7.73135,7.51476,7.66491,42677.181640396,0
+KRNY.US,D,20111012,000000,7.75656,7.87296,7.61466,7.8648,60252.018889259,0
+KRNY.US,D,20111013,000000,7.78964,7.87296,7.69807,7.8648,36998.300755336,0
+KRNY.US,D,20111014,000000,7.91455,7.93939,7.73959,7.90631,50991.360191073,0
+KRNY.US,D,20111017,000000,7.8227,7.83124,7.67315,7.71467,41741.011734145,0
+KRNY.US,D,20111018,000000,7.73135,8.1646,7.70593,8.13908,51817.210515861,0
+KRNY.US,D,20111019,000000,8.06383,8.14772,7.93133,7.93939,43515.404254695,0
+KRNY.US,D,20111020,000000,7.84792,7.98943,7.8227,7.91455,22762.95065003,0
+KRNY.US,D,20111021,000000,8.07255,8.12203,7.98943,8.11426,43860.797336847,0
+KRNY.US,D,20111024,000000,8.12203,8.29099,8.08118,8.21495,57748.692311749,0
+KRNY.US,D,20111025,000000,8.17323,8.17323,7.96451,7.98149,29204.789388202,0
+KRNY.US,D,20111026,000000,8.11426,8.24888,8.03879,8.21495,34747.575088654,0
+KRNY.US,D,20111027,000000,8.33162,8.44714,7.93939,8.43821,105439.74427605,0
+KRNY.US,D,20111028,000000,8.42134,8.46313,8.29099,8.38118,40973.929784529,0
+KRNY.US,D,20111031,000000,8.27508,8.36614,8.09679,8.10573,25964.280560725,0
+KRNY.US,D,20111101,000000,7.83988,8.08118,7.66491,7.71467,46157.919089191,0
+KRNY.US,D,20111102,000000,7.8648,8.10573,7.80632,8.08118,38270.584526607,0
+KRNY.US,D,20111103,000000,8.13908,8.31532,8.04723,8.29099,33220.628358302,0
+KRNY.US,D,20111104,000000,8.1742,8.19147,8.0645,8.13104,30737.922263308,0
+KRNY.US,D,20111107,000000,8.08118,8.22396,8.03036,8.10573,35549.711858548,0
+KRNY.US,D,20111108,000000,8.07255,8.32308,7.97285,8.27332,32483.446108336,0
+KRNY.US,D,20111109,000000,8.09778,8.21495,7.84792,7.84792,54680.364513285,0
+KRNY.US,D,20111110,000000,7.93939,8.09778,7.78964,8.05539,30892.575882183,0
+KRNY.US,D,20111111,000000,8.14772,8.19845,8.10573,8.1646,27369.566444229,0
+KRNY.US,D,20111114,000000,8.09778,8.1646,7.94801,8.03036,35560.022099806,0
+KRNY.US,D,20111115,000000,7.96451,8.22396,7.96451,8.20611,34395.995861747,0
+KRNY.US,D,20111116,000000,8.10573,8.19845,7.96451,7.97285,16875.802891552,0
+KRNY.US,D,20111117,000000,7.93133,8.08118,7.83988,7.98943,30366.75357801,0
+KRNY.US,D,20111118,000000,7.99807,8.10573,7.93133,7.98943,31467.887344395,0
+KRNY.US,D,20111121,000000,7.75656,8.08915,7.75656,7.89788,30656.471357369,0
+KRNY.US,D,20111122,000000,7.89788,7.93133,7.78964,7.8227,12564.059997339,0
+KRNY.US,D,20111123,000000,7.7647,7.78964,7.55638,7.56472,27576.80229352,0
+KRNY.US,D,20111125,000000,7.65608,7.77285,7.38973,7.38973,20953.503309201,0
+KRNY.US,D,20111128,000000,7.53124,8.07255,7.53124,8.07255,36676.621228078,0
+KRNY.US,D,20111129,000000,8.14772,8.14772,7.97285,8.01465,19205.917415923,0
+KRNY.US,D,20111130,000000,8.1646,8.21572,8.01291,8.19941,76202.993139944,0
+KRNY.US,D,20111201,000000,8.17323,8.24034,7.99807,8.02241,27511.847773593,0
+KRNY.US,D,20111202,000000,8.14772,8.23279,8.01465,8.1809,11441.274724312,0
+KRNY.US,D,20111205,000000,8.10573,8.29951,8.07255,8.25761,35754.885659588,0
+KRNY.US,D,20111206,000000,8.23356,8.27508,8.08915,8.24977,18667.722822241,0
+KRNY.US,D,20111207,000000,8.24977,8.27508,8.04822,8.15675,28290.270988593,0
+KRNY.US,D,20111208,000000,8.09778,8.24977,7.86422,7.90592,51702.766837894,0
+KRNY.US,D,20111209,000000,7.93113,8.24123,7.93113,8.23356,33873.266629952,0
+KRNY.US,D,20111212,000000,8.11426,8.15596,7.88973,8.03036,39346.973713972,0
+KRNY.US,D,20111213,000000,8.06383,8.15596,7.84792,7.95617,35448.671494217,0
+KRNY.US,D,20111214,000000,7.97285,8.03879,7.81466,7.83124,48876.729709,0
+KRNY.US,D,20111215,000000,7.98149,8.07255,7.93133,8.03879,27177.795956825,0
+KRNY.US,D,20111216,000000,8.1065,8.20805,7.63813,7.7553,195201.73569476,0
+KRNY.US,D,20111219,000000,7.8227,7.88139,7.5229,7.59817,24892.015469864,0
+KRNY.US,D,20111220,000000,7.77285,8.03036,7.77285,8.02241,58666.303783737,0
+KRNY.US,D,20111221,000000,7.96451,8.11426,7.72174,8.08118,37405.555285039,0
+KRNY.US,D,20111222,000000,7.55425,8.16546,7.55425,8.13104,19086.318617327,0
+KRNY.US,D,20111223,000000,8.15675,8.15675,7.85549,8.1229,14676.62843116,0
+KRNY.US,D,20111227,000000,8.14859,8.14859,7.92299,7.96451,36046.665487198,0
+KRNY.US,D,20111228,000000,7.96451,7.96451,7.78041,7.81379,61504.713202141,0
+KRNY.US,D,20111229,000000,7.81379,7.98159,7.81379,7.94793,22901.107882891,0
+KRNY.US,D,20111230,000000,7.93754,8.03792,7.92096,7.95424,21275.18283646,0
+KRNY.US,D,20120103,000000,8.09778,8.09778,7.91446,8.03134,72090.237902016,0
+KRNY.US,D,20120104,000000,7.97295,8.11426,7.87236,8.02328,15616.922433915,0
+KRNY.US,D,20120105,000000,7.97295,8.15675,7.96451,8.15675,15930.353768168,0
+KRNY.US,D,20120106,000000,8.05626,8.15675,7.9392,7.95607,55895.941957637,0
+KRNY.US,D,20120109,000000,7.97295,7.99807,7.89768,7.92299,16620.108908347,0
+KRNY.US,D,20120110,000000,8.02328,8.02328,7.87236,7.99807,16659.287825129,0
+KRNY.US,D,20120111,000000,7.84725,7.95607,7.80545,7.9392,22263.934973129,0
+KRNY.US,D,20120112,000000,7.91446,8.01465,7.74696,7.98159,11938.228352962,0
+KRNY.US,D,20120113,000000,7.87236,7.93113,7.79719,7.90592,17231.506214963,0
+KRNY.US,D,20120117,000000,7.76354,7.93113,7.63813,7.63813,27196.35439109,0
+KRNY.US,D,20120118,000000,7.62969,7.84725,7.62969,7.84725,13764.172079803,0
+KRNY.US,D,20120119,000000,7.7553,7.81379,7.70477,7.78041,9411.1882205576,0
+KRNY.US,D,20120120,000000,7.74696,8.02328,7.74696,7.97295,18410.99781491,0
+KRNY.US,D,20120123,000000,7.97295,8.03134,7.86422,7.99807,29299.643607779,0
+KRNY.US,D,20120124,000000,7.98963,8.03968,7.88924,8.01465,22437.147026268,0
+KRNY.US,D,20120125,000000,8.03968,8.16546,8.0067,8.1229,14311.645890617,0
+KRNY.US,D,20120126,000000,8.16546,8.16546,8.08118,8.13997,19660.599055413,0
+KRNY.US,D,20120127,000000,8.02328,8.24977,8.02328,8.23356,29488.321022805,0
+KRNY.US,D,20120130,000000,8.13104,8.1742,7.67141,7.88924,29796.597236428,0
+KRNY.US,D,20120131,000000,7.94598,7.96285,7.72728,7.72728,46627.035066444,0
+KRNY.US,D,20120201,000000,7.76354,8.28399,7.76354,8.23356,54144.231967854,0
+KRNY.US,D,20120202,000000,7.96451,8.35867,7.86422,8.35867,36266.273625998,0
+KRNY.US,D,20120203,000000,8.19147,8.44084,7.881,8.40786,68115.63989695,0
+KRNY.US,D,20120206,000000,8.29273,8.42396,8.29273,8.35867,12394.972040704,0
+KRNY.US,D,20120207,000000,8.13104,8.37527,8.13104,8.34239,9926.7002834716,0
+KRNY.US,D,20120208,000000,8.30136,8.37527,8.21639,8.35006,12726.96180922,0
+KRNY.US,D,20120209,000000,8.35867,8.35867,7.89768,7.90592,13241.442848008,0
+KRNY.US,D,20120210,000000,7.881,8.03968,7.74696,7.7553,16793.320961486,0
+KRNY.US,D,20120213,000000,7.8392,7.9392,7.72174,7.88924,17432.5559195,0
+KRNY.US,D,20120214,000000,7.84725,7.86422,7.74696,7.83067,10844.311755458,0
+KRNY.US,D,20120215,000000,7.88924,7.91446,7.79719,7.82203,20116.311719029,0
+KRNY.US,D,20120216,000000,7.84725,8.04822,7.8392,8.03968,11428.902434803,0
+KRNY.US,D,20120217,000000,8.19147,8.20021,7.88924,8.05626,19260.561694592,0
+KRNY.US,D,20120221,000000,8.07255,8.27508,7.9392,8.24977,19804.942433029,0
+KRNY.US,D,20120222,000000,7.87236,8.34239,7.87236,8.09778,38735.576407356,0
+KRNY.US,D,20120223,000000,8.0645,8.33336,8.03968,8.33336,21732.957548327,0
+KRNY.US,D,20120224,000000,8.30136,8.35867,8.20021,8.21639,12178.45697428,0
+KRNY.US,D,20120227,000000,8.11426,8.20805,8.07255,8.15675,12687.782892439,0
+KRNY.US,D,20120228,000000,8.07255,8.15675,8.0067,8.01465,7492.4523223918,0
+KRNY.US,D,20120229,000000,7.9292,8.08041,7.80312,7.81097,30947.220160852,0
+KRNY.US,D,20120301,000000,7.881,7.92299,7.74696,7.78041,40949.185205509,0
+KRNY.US,D,20120302,000000,7.77771,7.81097,7.67673,7.73562,42249.306628178,0
+KRNY.US,D,20120305,000000,7.73852,8.01465,7.66315,7.89768,10295.806920518,0
+KRNY.US,D,20120306,000000,7.74405,7.87023,7.74405,7.74405,16039.642325505,0
+KRNY.US,D,20120307,000000,7.78595,7.85345,7.72728,7.83658,5121.0968329875,0
+KRNY.US,D,20120308,000000,7.76927,7.89564,7.73562,7.88701,8076.0119776104,0
+KRNY.US,D,20120309,000000,7.85345,8.02164,7.78595,8.01291,13396.096466882,0
+KRNY.US,D,20120312,000000,8.0067,8.03134,7.98963,7.98963,4035.4284284907,0
+KRNY.US,D,20120313,000000,8.03134,8.16546,7.94793,8.11426,31485.414754535,0
+KRNY.US,D,20120314,000000,8.15675,8.15675,8.03134,8.03968,8206.9520415906,0
+KRNY.US,D,20120315,000000,8.0067,8.18284,7.98159,8.1742,10888.645792868,0
+KRNY.US,D,20120316,000000,8.09679,8.21572,8.08836,8.1906,44111.336199423,0
+KRNY.US,D,20120319,000000,8.21639,8.36614,8.15675,8.31698,11128.874414187,0
+KRNY.US,D,20120320,000000,8.29273,8.29273,8.1065,8.18284,14910.670907724,0
+KRNY.US,D,20120321,000000,8.13908,8.28399,8.09679,8.18187,6882.0860399017,0
+KRNY.US,D,20120322,000000,8.20708,8.20708,7.96285,8.08041,19164.67645089,0
+KRNY.US,D,20120323,000000,8.12203,8.28399,8.09679,8.28399,24877.581132102,0
+KRNY.US,D,20120326,000000,8.35006,8.40883,8.22473,8.40029,20629.761733691,0
+KRNY.US,D,20120327,000000,8.26615,8.37527,8.13027,8.24977,21862.866588181,0
+KRNY.US,D,20120328,000000,8.19941,8.30921,8.14772,8.30921,14463.206437115,0
+KRNY.US,D,20120329,000000,8.25848,8.36614,8.13027,8.33336,7227.479122054,0
+KRNY.US,D,20120330,000000,8.40883,8.41774,8.20708,8.20708,14747.769095843,0
+KRNY.US,D,20120402,000000,8.1646,8.40883,8.1646,8.40029,19871.959001208,0
+KRNY.US,D,20120403,000000,8.39175,8.40883,8.21572,8.29273,14275.560046214,0
+KRNY.US,D,20120404,000000,8.1906,8.30921,8.1646,8.1906,13126.999170042,0
+KRNY.US,D,20120405,000000,8.17323,8.24123,8.17323,8.23279,1071.2340667352,0
+KRNY.US,D,20120409,000000,8.02949,8.06286,7.78595,7.82824,32915.445217057,0
+KRNY.US,D,20120410,000000,7.85345,7.93754,7.70186,7.72728,38756.196889873,0
+KRNY.US,D,20120411,000000,7.85345,8.05443,7.81097,7.98808,20052.388223227,0
+KRNY.US,D,20120412,000000,8.06286,8.22473,8.02949,8.13027,16069.542025155,0
+KRNY.US,D,20120413,000000,8.0713,8.0713,7.87867,7.88701,20163.738828817,0
+KRNY.US,D,20120416,000000,7.92096,8.08836,7.92096,7.9966,3749.8347456363,0
+KRNY.US,D,20120417,000000,8.06286,8.29273,8.06286,8.20708,10656.665364557,0
+KRNY.US,D,20120418,000000,8.1646,8.1646,7.97973,8.05443,16615.984811843,0
+KRNY.US,D,20120419,000000,8.08836,8.11426,7.93754,7.96285,11111.347004047,0
+KRNY.US,D,20120420,000000,8.09679,8.29273,8.02164,8.13027,24360.007020936,0
+KRNY.US,D,20120423,000000,7.97973,8.08041,7.95424,7.97139,29068.694203594,0
+KRNY.US,D,20120424,000000,8.01291,8.24977,8.01291,8.24977,19478.107785142,0
+KRNY.US,D,20120425,000000,8.35006,8.35006,8.1646,8.30921,13597.14617142,0
+KRNY.US,D,20120426,000000,8.25848,8.37527,8.23279,8.35867,9348.2957488821,0
+KRNY.US,D,20120427,000000,8.29273,8.42483,8.24977,8.41774,23648.600374115,0
+KRNY.US,D,20120430,000000,8.32492,8.33336,8.13027,8.1646,15246.784772744,0
+KRNY.US,D,20120501,000000,8.20708,8.30136,8.03792,8.04626,34609.417855793,0
+KRNY.US,D,20120502,000000,7.9966,8.17323,7.9966,8.08041,26509.692323288,0
+KRNY.US,D,20120503,000000,8.02949,8.13027,7.9966,8.03792,15792.196535307,0
+KRNY.US,D,20120504,000000,7.97973,7.97973,7.79468,7.8198,27692.276995612,0
+KRNY.US,D,20120507,000000,7.78595,7.9966,7.78595,7.84511,9953.5069107431,0
+KRNY.US,D,20120508,000000,7.77771,8.12203,7.77771,8.06286,11102.067786916,0
+KRNY.US,D,20120509,000000,7.97973,7.97973,7.76927,7.90369,17440.804112506,0
+KRNY.US,D,20120510,000000,7.95424,8.09679,7.93754,8.02164,2587.8705558281,0
+KRNY.US,D,20120511,000000,7.9292,8.06286,7.91252,7.9292,10422.622887995,0
+KRNY.US,D,20120514,000000,7.84511,7.96285,7.74405,7.74405,13966.252808465,0
+KRNY.US,D,20120515,000000,7.77771,7.80312,7.75239,7.76093,13004.307299067,0
+KRNY.US,D,20120516,000000,7.77771,7.80312,7.74405,7.76093,15799.413704188,0
+KRNY.US,D,20120517,000000,7.75239,7.84511,7.72728,7.78595,14165.24046475,0
+KRNY.US,D,20120518,000000,7.76927,7.90369,7.75239,7.77771,32356.630140859,0
+KRNY.US,D,20120521,000000,7.77771,7.91252,7.76927,7.91252,21604.079532599,0
+KRNY.US,D,20120522,000000,7.91252,7.91252,7.71894,7.76927,30950.313233229,0
+KRNY.US,D,20120523,000000,7.70186,7.86189,7.70186,7.79468,25492.071511096,0
+KRNY.US,D,20120524,000000,7.84511,7.97973,7.74405,7.86189,19706.995141076,0
+KRNY.US,D,20120525,000000,7.87867,7.91252,7.8198,7.84511,15398.34531924,0
+KRNY.US,D,20120529,000000,7.91252,7.91252,7.75239,7.83658,24243.501294719,0
+KRNY.US,D,20120530,000000,7.76927,7.97139,7.76093,7.76093,18514.100227492,0
+KRNY.US,D,20120531,000000,7.76093,7.88701,7.74405,7.79468,29922.382179779,0
+KRNY.US,D,20120601,000000,7.66821,7.76927,7.57596,7.58401,37739.607101806,0
+KRNY.US,D,20120604,000000,7.65114,7.75239,7.57596,7.68536,27586.081510653,0
+KRNY.US,D,20120605,000000,7.67673,7.74405,7.6261,7.74405,30358.505385004,0
+KRNY.US,D,20120606,000000,7.89564,7.92096,7.76093,7.91252,23445.488621328,0
+KRNY.US,D,20120607,000000,8.03792,8.03792,7.78595,7.85345,34459.919357547,0
+KRNY.US,D,20120608,000000,7.8198,8.03792,7.8198,7.97139,30960.623474487,0
+KRNY.US,D,20120611,000000,8.02164,8.02949,7.7103,7.72728,42228.686145661,0
+KRNY.US,D,20120612,000000,7.8198,8.03792,7.80312,8.03792,24125.964544375,0
+KRNY.US,D,20120613,000000,7.96285,8.30136,7.83658,7.91252,31549.338250335,0
+KRNY.US,D,20120614,000000,8.14772,8.37527,8.09679,8.37527,19924.541231625,0
+KRNY.US,D,20120615,000000,8.36614,8.41774,8.08041,8.20708,77174.217866474,0
+KRNY.US,D,20120618,000000,8.18187,8.33336,8.00504,8.14772,39182.00985384,0
+KRNY.US,D,20120619,000000,8.1906,8.35867,8.02949,8.31698,66422.69828234,0
+KRNY.US,D,20120620,000000,8.24977,8.28399,8.02949,8.11426,28389.249304672,0
+KRNY.US,D,20120621,000000,8.08041,8.19941,7.91252,7.97973,43399.929552602,0
+KRNY.US,D,20120622,000000,7.9966,8.24123,7.97973,7.98808,333704.36163786,0
+KRNY.US,D,20120625,000000,7.85345,8.01291,7.7103,7.90369,71178.812574785,0
+KRNY.US,D,20120626,000000,7.92096,8.05443,7.83658,7.95424,48061.189625469,0
+KRNY.US,D,20120627,000000,7.97139,8.36614,7.97139,8.36614,27920.133327421,0
+KRNY.US,D,20120628,000000,8.31698,8.32492,8.02164,8.13908,20565.83823789,0
+KRNY.US,D,20120629,000000,8.29273,8.32492,8.13027,8.15596,37063.255275263,0
+KRNY.US,D,20120702,000000,8.19941,8.19941,8.06286,8.18187,47841.581486669,0
+KRNY.US,D,20120703,000000,8.18187,8.32939,8.01291,8.31698,24072.351289831,0
+KRNY.US,D,20120705,000000,8.13908,8.27508,7.96285,8.20708,18545.030951267,0
+KRNY.US,D,20120706,000000,8.10573,8.30136,8.04626,8.21572,18989.4023495,0
+KRNY.US,D,20120709,000000,8.17323,8.31698,8.11426,8.24977,33391.77836319,0
+KRNY.US,D,20120710,000000,8.25848,8.25848,8.08041,8.14772,25037.389871606,0
+KRNY.US,D,20120711,000000,8.13908,8.34239,8.08836,8.31698,24179.577798917,0
+KRNY.US,D,20120712,000000,8.26615,8.36614,8.24977,8.31698,31036.919259799,0
+KRNY.US,D,20120713,000000,8.31698,8.37527,8.1646,8.35867,26381.845331686,0
+KRNY.US,D,20120716,000000,8.30136,8.33336,8.0713,8.08041,26015.831767017,0
+KRNY.US,D,20120717,000000,8.14772,8.24123,7.97973,8.20708,20650.382216208,0
+KRNY.US,D,20120718,000000,8.15596,8.18187,8.00504,8.18187,60045.814064094,0
+KRNY.US,D,20120719,000000,8.1646,8.22473,8.10573,8.1646,25006.459147832,0
+KRNY.US,D,20120720,000000,8.08836,8.1646,8.05443,8.13908,29999.708989216,0
+KRNY.US,D,20120723,000000,8.02164,8.14772,7.92096,8.12203,26188.01279603,0
+KRNY.US,D,20120724,000000,8.17323,8.17323,7.97973,8.08041,23375.378980771,0
+KRNY.US,D,20120725,000000,8.15596,8.21572,8.06286,8.17323,26079.755262817,0
+KRNY.US,D,20120726,000000,8.27508,8.30136,8.17323,8.24123,6966.6300182195,0
+KRNY.US,D,20120727,000000,8.24977,8.40883,8.14772,8.40029,53928.747925558,0
+KRNY.US,D,20120730,000000,8.40883,8.40883,8.1646,8.20708,11012.368687968,0
+KRNY.US,D,20120731,000000,8.18187,8.24977,8.10573,8.18187,31889.576211859,0
+KRNY.US,D,20120801,000000,8.1906,8.20708,7.94598,7.94598,47167.291708377,0
+KRNY.US,D,20120802,000000,7.93754,8.08041,7.91252,8.01291,30667.812622752,0
+KRNY.US,D,20120803,000000,8.13027,8.39175,8.01291,8.33336,20776.167159559,0
+KRNY.US,D,20120806,000000,8.30136,8.30136,8.09679,8.19941,25247.718793275,0
+KRNY.US,D,20120807,000000,8.23279,8.29273,8.1646,8.25848,21430.86747946,0
+KRNY.US,D,20120808,000000,8.1906,8.26615,8.08836,8.17323,17257.281818108,0
+KRNY.US,D,20120809,000000,8.28399,8.28399,8.1646,8.21572,8599.772233531,0
+KRNY.US,D,20120810,000000,8.21572,8.21572,8.10573,8.12203,8094.5704118753,0
+KRNY.US,D,20120813,000000,8.03792,8.23279,8.03792,8.23279,8379.1330706038,0
+KRNY.US,D,20120814,000000,8.29273,8.31698,8.1646,8.18187,8498.7318691998,0
+KRNY.US,D,20120815,000000,8.1646,8.25848,8.06286,8.25848,8201.7969209615,0
+KRNY.US,D,20120816,000000,8.1646,8.35006,8.1646,8.35006,16639.698366737,0
+KRNY.US,D,20120817,000000,8.30136,8.36614,8.1646,8.35867,13979.656122101,0
+KRNY.US,D,20120820,000000,8.30921,8.37527,8.03792,8.0713,17582.054417744,0
+KRNY.US,D,20120821,000000,8.13027,8.24977,8.08836,8.18187,22488.69823256,0
+KRNY.US,D,20120822,000000,8.1646,8.26615,8.01291,8.09679,16900.547470572,0
+KRNY.US,D,20120823,000000,8.08041,8.15596,7.9966,8.08836,17230.475190837,0
+KRNY.US,D,20120824,000000,8.05443,8.26615,8.05443,8.24123,7384.1947891798,0
+KRNY.US,D,20120827,000000,8.24977,8.25848,8.04626,8.1646,14051.827810908,0
+KRNY.US,D,20120828,000000,8.14772,8.15596,8.12203,8.15596,12156.805467637,0
+KRNY.US,D,20120829,000000,8.03792,8.20708,8.03792,8.13908,18525.441492877,0
+KRNY.US,D,20120830,000000,8.04626,8.06383,7.96285,8.04626,10516.446083445,0
+KRNY.US,D,20120831,000000,8.08041,8.15596,8.03792,8.13908,9196.7352023854,0
+KRNY.US,D,20120904,000000,8.12203,8.1646,7.97139,8.1646,20448.301487545,0
+KRNY.US,D,20120905,000000,8.1906,8.24123,8.1646,8.1906,30519.345148633,0
+KRNY.US,D,20120906,000000,8.25848,8.33336,8.22473,8.33336,53754.504848292,0
+KRNY.US,D,20120907,000000,8.33336,8.33336,8.09679,8.21572,26330.294125394,0
+KRNY.US,D,20120910,000000,8.20708,8.24977,8.08041,8.1646,23934.19405697,0
+KRNY.US,D,20120911,000000,8.17323,8.27508,8.17323,8.27508,24636.321486659,0
+KRNY.US,D,20120912,000000,8.27508,8.32939,8.12203,8.25848,16802.600178617,0
+KRNY.US,D,20120913,000000,8.24123,8.39175,8.1646,8.38292,37612.791134329,0
+KRNY.US,D,20120914,000000,8.37527,8.37527,8.22473,8.34239,38225.219465071,0
+KRNY.US,D,20120917,000000,8.27508,8.37527,8.27508,8.35867,28391.311352924,0
+KRNY.US,D,20120918,000000,8.25848,8.38292,8.23279,8.35867,24649.724800295,0
+KRNY.US,D,20120919,000000,8.28399,8.36614,8.22473,8.27508,27461.327591427,0
+KRNY.US,D,20120920,000000,8.25848,8.30136,8.17323,8.19941,20533.876489989,0
+KRNY.US,D,20120921,000000,8.33336,8.37527,8.28399,8.37527,86881.310011144,0
+KRNY.US,D,20120924,000000,8.35006,8.37527,8.29273,8.37527,24831.18504644,0
+KRNY.US,D,20120925,000000,8.39175,8.39175,8.24977,8.32492,52252.302696961,0
+KRNY.US,D,20120926,000000,8.30921,8.33336,8.24977,8.31698,27437.614036534,0
+KRNY.US,D,20120927,000000,8.33336,8.33336,8.28399,8.31698,23400.123559791,0
+KRNY.US,D,20120928,000000,8.25848,8.29273,8.18187,8.19941,18288.305943936,0
+KRNY.US,D,20121001,000000,8.20708,8.34239,8.09679,8.14772,21133.932531221,0
+KRNY.US,D,20121002,000000,8.26188,8.26188,8.15596,8.19941,17416.059533486,0
+KRNY.US,D,20121003,000000,8.23279,8.33336,8.11426,8.14772,19210.041512426,0
+KRNY.US,D,20121004,000000,8.17323,8.33336,8.17323,8.32492,17290.274590135,0
+KRNY.US,D,20121005,000000,8.33336,8.35006,8.1906,8.1906,10312.303306532,0
+KRNY.US,D,20121008,000000,8.18187,8.31698,8.13908,8.18187,8505.9490380807,0
+KRNY.US,D,20121009,000000,8.18187,8.29273,8.17323,8.17323,21744.298813711,0
+KRNY.US,D,20121010,000000,8.20708,8.26615,8.10573,8.22473,9956.5999831206,0
+KRNY.US,D,20121011,000000,8.26615,8.28399,8.03792,8.14772,18947.13036034,0
+KRNY.US,D,20121012,000000,8.13908,8.26615,8.08836,8.13908,8546.158978988,0
+KRNY.US,D,20121015,000000,8.08041,8.24123,8.08041,8.22473,12719.744640339,0
+KRNY.US,D,20121016,000000,8.19941,8.19941,8.06286,8.09679,14619.922104241,0
+KRNY.US,D,20121017,000000,8.13027,8.19941,8.11426,8.19941,14920.981148982,0
+KRNY.US,D,20121018,000000,8.1906,8.1906,8.05443,8.0713,7977.033661531,0
+KRNY.US,D,20121019,000000,8.03792,8.17323,7.76093,7.83658,25949.846222964,0
+KRNY.US,D,20121022,000000,7.80312,7.97973,7.79468,7.88701,11536.128943889,0
+KRNY.US,D,20121023,000000,7.83658,7.92096,7.83658,7.89564,9609.1448527166,0
+KRNY.US,D,20121024,000000,7.63473,7.90369,7.63473,7.8198,12057.827151557,0
+KRNY.US,D,20121025,000000,7.90369,7.90369,7.73562,7.80312,8657.5095845774,0
+KRNY.US,D,20121026,000000,7.82824,7.82824,7.7103,7.78595,7927.5445034911,0
+KRNY.US,D,20121031,000000,7.81097,7.97139,7.81097,7.95424,7621.3303381203,0
+KRNY.US,D,20121101,000000,7.95424,7.95424,7.81097,7.95424,35298.141971846,0
+KRNY.US,D,20121102,000000,7.97973,7.9966,7.65977,7.65977,28063.44568091,0
+KRNY.US,D,20121105,000000,7.6261,7.80312,7.6261,7.76093,12529.005177061,0
+KRNY.US,D,20121106,000000,7.80312,7.86189,7.72728,7.83658,12150.619322882,0
+KRNY.US,D,20121107,000000,7.74405,7.87867,7.39062,7.58401,43647.375342801,0
+KRNY.US,D,20121108,000000,7.65977,7.65977,7.57596,7.57596,30999.802391269,0
+KRNY.US,D,20121109,000000,7.59254,7.69342,7.55879,7.60088,7091.3839374447,0
+KRNY.US,D,20121112,000000,7.57596,7.69333,7.56723,7.63473,23062.978670645,0
+KRNY.US,D,20121113,000000,7.7103,7.71894,7.56723,7.59254,8755.456876531,0
+KRNY.US,D,20121114,000000,7.58401,7.73562,7.47451,7.53338,15957.160395439,0
+KRNY.US,D,20121115,000000,7.45793,7.56723,7.30205,7.37355,25564.243199904,0
+KRNY.US,D,20121116,000000,7.37355,7.49129,7.28964,7.4074,23167.112107354,0
+KRNY.US,D,20121119,000000,7.55055,7.76093,7.45793,7.67673,18385.222211764,0
+KRNY.US,D,20121120,000000,7.64297,7.69769,7.46627,7.55055,19487.387002274,0
+KRNY.US,D,20121121,000000,7.60088,7.65967,7.45249,7.57596,6741.866758789,0
+KRNY.US,D,20121123,000000,7.61786,7.65114,7.55055,7.63473,10706.154522597,0
+KRNY.US,D,20121126,000000,7.64297,7.76927,7.64297,7.72728,12883.677476346,0
+KRNY.US,D,20121127,000000,7.69769,7.69769,7.52504,7.60088,18945.068312089,0
+KRNY.US,D,20121128,000000,7.59254,7.60922,7.45793,7.60922,8801.8529621933,0
+KRNY.US,D,20121129,000000,7.65977,7.66821,7.53338,7.66821,14917.888076605,0
+KRNY.US,D,20121130,000000,7.70186,7.91252,7.66821,7.72728,107245.06752037,0
+KRNY.US,D,20121203,000000,7.67673,7.78595,7.65114,7.78595,10625.734640783,0
+KRNY.US,D,20121204,000000,7.65114,7.78595,7.64297,7.77771,9032.8023663787,0
+KRNY.US,D,20121205,000000,7.77771,7.77771,7.60088,7.69342,11625.828042836,0
+KRNY.US,D,20121206,000000,7.65977,7.69342,7.65977,7.68536,3720.9660701131,0
+KRNY.US,D,20121207,000000,7.7103,7.7103,7.6261,7.66821,5182.9582805372,0
+KRNY.US,D,20121210,000000,7.69342,7.69342,7.54211,7.65114,12273.311193856,0
+KRNY.US,D,20121211,000000,7.65977,7.65977,7.61786,7.65977,20192.60750434,0
+KRNY.US,D,20121212,000000,7.69342,7.69342,7.48314,7.48314,16654.132704498,0
+KRNY.US,D,20121213,000000,7.50826,7.61786,7.4074,7.48314,11338.17231173,0
+KRNY.US,D,20121214,000000,7.44076,7.64297,7.44076,7.55055,18834.748730625,0
+KRNY.US,D,20121217,000000,7.58401,7.65977,7.57596,7.64297,14928.198317863,0
+KRNY.US,D,20121218,000000,7.65114,7.78595,7.53338,7.77771,24119.778399619,0
+KRNY.US,D,20121219,000000,7.73562,7.78595,7.61786,7.78595,18218.19630338,0
+KRNY.US,D,20121220,000000,7.80312,8.28399,7.63377,8.24123,45573.328409848,0
+KRNY.US,D,20121221,000000,8.09679,8.28399,7.9966,8.24977,316719.27018897,0
+KRNY.US,D,20121224,000000,7.9966,8.22473,7.9966,8.08041,3776.6413729078,0
+KRNY.US,D,20121226,000000,8.09679,8.24977,8.04626,8.10573,14958.098017512,0
+KRNY.US,D,20121227,000000,8.14772,8.25848,8.08836,8.18187,78467.122120262,0
+KRNY.US,D,20121228,000000,8.05443,8.23279,7.9966,8.00504,76294.754287143,0
+KRNY.US,D,20121231,000000,8.03792,8.24123,7.97973,8.20708,31011.143656653,0
+KRNY.US,D,20130102,000000,8.20708,8.34239,8.10573,8.26615,93231.387602119,0
+KRNY.US,D,20130103,000000,8.24123,8.55955,8.23279,8.39175,91553.911349396,0
+KRNY.US,D,20130104,000000,8.40029,8.41774,8.25848,8.40029,41660.59185233,0
+KRNY.US,D,20130107,000000,8.33336,8.47517,8.29273,8.44171,102429.15382862,0
+KRNY.US,D,20130108,000000,8.4578,8.4578,8.37527,8.41774,29244.99932911,0
+KRNY.US,D,20130109,000000,8.40029,8.43278,8.40029,8.42483,22423.743712632,0
+KRNY.US,D,20130110,000000,8.40029,8.42483,8.40029,8.41774,14762.203433605,0
+KRNY.US,D,20130111,000000,8.43278,8.43278,8.37527,8.41774,25931.287788698,0
+KRNY.US,D,20130114,000000,8.36614,8.41774,8.34239,8.40029,153721.57306445,0
+KRNY.US,D,20130115,000000,8.33336,8.40883,8.30921,8.35006,285227.66928967,0
+KRNY.US,D,20130116,000000,8.35006,8.38292,8.34239,8.35867,13674.472980856,0
+KRNY.US,D,20130117,000000,8.36614,8.40029,8.34239,8.36614,20830.811438228,0
+KRNY.US,D,20130118,000000,8.33336,8.38292,8.30921,8.37527,23020.706681486,0
+KRNY.US,D,20130122,000000,8.35006,8.39175,8.33336,8.37527,20048.264126724,0
+KRNY.US,D,20130123,000000,8.39175,8.39175,8.13027,8.30136,19379.129469062,0
+KRNY.US,D,20130124,000000,8.28399,8.35006,8.26615,8.34239,12330.017520776,0
+KRNY.US,D,20130125,000000,8.38292,8.38292,8.28399,8.36614,25089.972102023,0
+KRNY.US,D,20130128,000000,8.37527,8.41774,8.34152,8.41774,32406.119298898,0
+KRNY.US,D,20130129,000000,8.41774,8.50097,8.40029,8.50097,40991.457194668,0
+KRNY.US,D,20130130,000000,8.46673,8.60367,8.42483,8.55955,32856.676841885,0
+KRNY.US,D,20130131,000000,8.55063,8.58553,8.40883,8.50097,25628.166695706,0
+KRNY.US,D,20130201,000000,8.61261,8.92211,8.55063,8.82297,83385.107200462,0
+KRNY.US,D,20130204,000000,8.81376,8.81376,8.62968,8.62968,25144.616380692,0
+KRNY.US,D,20130205,000000,8.65343,8.79611,8.55063,8.76313,22545.404559479,0
+KRNY.US,D,20130206,000000,8.71096,8.81376,8.63782,8.72744,85799.765703151,0
+KRNY.US,D,20130207,000000,8.61261,8.78787,8.59476,8.71096,72721.224667023,0
+KRNY.US,D,20130208,000000,8.7027,8.98078,8.60367,8.7027,104008.6827894,0
+KRNY.US,D,20130211,000000,8.72744,8.77864,8.62968,8.73665,20494.697573208,0
+KRNY.US,D,20130212,000000,8.7192,8.8801,8.60367,8.75392,16209.761306267,0
+KRNY.US,D,20130213,000000,8.67865,8.90347,8.67865,8.76313,18341.919198479,0
+KRNY.US,D,20130214,000000,8.7192,8.7192,8.56401,8.65343,16225.226668154,0
+KRNY.US,D,20130215,000000,8.68679,8.79251,8.60367,8.60367,30112.090618932,0
+KRNY.US,D,20130219,000000,8.63782,8.93859,8.62134,8.79611,130184.32329591,0
+KRNY.US,D,20130220,000000,8.77137,8.82297,8.63782,8.64596,38860.330326581,0
+KRNY.US,D,20130221,000000,8.64596,8.82297,8.53366,8.68679,11784.605758213,0
+KRNY.US,D,20130222,000000,8.7192,8.75392,8.61261,8.68679,17868.679124724,0
+KRNY.US,D,20130225,000000,8.71096,8.71096,8.30834,8.37527,59241.615245949,0
+KRNY.US,D,20130226,000000,8.50097,8.58553,8.41774,8.55063,11590.773222558,0
+KRNY.US,D,20130227,000000,8.38292,8.49311,8.38292,8.43278,23280.524761195,0
+KRNY.US,D,20130228,000000,8.30136,8.44975,8.17323,8.40883,38523.185437436,0
+KRNY.US,D,20130301,000000,8.30921,8.52647,8.29273,8.47517,18021.270695347,0
+KRNY.US,D,20130304,000000,8.52647,8.58553,8.42483,8.58553,17027.363438048,0
+KRNY.US,D,20130305,000000,8.58553,8.58553,8.41774,8.51765,20725.646977394,0
+KRNY.US,D,20130306,000000,8.51765,8.58553,8.41774,8.55955,11117.533148802,0
+KRNY.US,D,20130307,000000,8.53366,8.62968,8.50097,8.61261,16394.31462479,0
+KRNY.US,D,20130308,000000,8.61261,8.62134,8.53366,8.59476,21292.710246599,0
+KRNY.US,D,20130311,000000,8.56857,8.62968,8.56857,8.62134,32807.187683846,0
+KRNY.US,D,20130312,000000,8.62968,8.68679,8.61261,8.62968,59924.153217246,0
+KRNY.US,D,20130313,000000,8.62968,8.69495,8.62968,8.63782,25305.456144322,0
+KRNY.US,D,20130314,000000,8.71096,8.71096,8.58553,8.7027,36502.378150813,0
+KRNY.US,D,20130315,000000,8.67051,8.71096,8.58553,8.68679,425503.6567292,0
+KRNY.US,D,20130318,000000,8.59476,8.71096,8.59476,8.67865,15572.588396506,0
+KRNY.US,D,20130319,000000,8.67051,8.82297,8.67051,8.78787,19319.330069765,0
+KRNY.US,D,20130320,000000,8.81376,8.87458,8.80455,8.87458,20335.91985783,0
+KRNY.US,D,20130321,000000,8.84887,8.89407,8.69495,8.73665,43035.978036184,0
+KRNY.US,D,20130322,000000,8.74578,8.82297,8.72821,8.73665,14953.973921008,0
+KRNY.US,D,20130325,000000,8.75392,8.83966,8.75392,8.82297,14224.008839923,0
+KRNY.US,D,20130326,000000,8.83966,8.92211,8.76313,8.92211,37057.069130508,0
+KRNY.US,D,20130327,000000,8.83966,8.84887,8.76313,8.83219,15032.331754572,0
+KRNY.US,D,20130328,000000,8.8801,8.8801,8.58553,8.58553,25885.922727162,0
+KRNY.US,D,20130401,000000,8.56857,8.58553,8.41774,8.4841,23852.743151029,0
+KRNY.US,D,20130402,000000,8.53366,8.60367,8.41774,8.42483,20543.155707122,0
+KRNY.US,D,20130403,000000,8.46673,8.58553,8.43278,8.43278,18536.78275826,0
+KRNY.US,D,20130404,000000,8.46673,8.47517,8.37527,8.40029,37041.603768621,0
+KRNY.US,D,20130405,000000,8.26615,8.41774,8.26615,8.40029,10018.46143067,0
+KRNY.US,D,20130408,000000,8.44975,8.46673,8.36614,8.41774,74989.477743844,0
+KRNY.US,D,20130409,000000,8.41774,8.62134,8.41774,8.47517,30210.037910884,0
+KRNY.US,D,20130410,000000,8.47517,8.69495,8.47517,8.65343,26301.425449871,0
+KRNY.US,D,20130411,000000,8.65343,8.75392,8.53366,8.7192,10592.741868757,0
+KRNY.US,D,20130412,000000,8.7192,8.75392,8.67051,8.71096,15578.77454126,0
+KRNY.US,D,20130415,000000,8.67865,8.67865,8.24977,8.30136,62926.495471657,0
+KRNY.US,D,20130416,000000,8.36614,8.50097,8.31698,8.40029,42377.153619781,0
+KRNY.US,D,20130417,000000,8.30921,8.30921,8.02949,8.17323,36443.60977564,0
+KRNY.US,D,20130418,000000,8.19941,8.24123,8.10573,8.17323,17593.395683128,0
+KRNY.US,D,20130419,000000,8.1646,8.35867,8.1646,8.29273,23021.737705612,0
+KRNY.US,D,20130422,000000,8.30136,8.4578,8.25394,8.35867,13494.043758836,0
+KRNY.US,D,20130423,000000,8.4222,8.46673,8.25054,8.34239,142887.57155025,0
+KRNY.US,D,20130424,000000,8.35867,8.35867,8.27508,8.29273,51254.27134316,0
+KRNY.US,D,20130425,000000,8.29273,8.30921,8.20708,8.28399,20541.09365887,0
+KRNY.US,D,20130426,000000,8.27508,8.30921,8.12203,8.24977,268948.82936698,0
+KRNY.US,D,20130429,000000,8.33336,8.44171,8.27508,8.33336,8676.0680188423,0
+KRNY.US,D,20130430,000000,8.35867,8.39175,8.22473,8.29273,24375.472382825,0
+KRNY.US,D,20130501,000000,8.24123,8.24123,8.02164,8.02949,76787.583819289,0
+KRNY.US,D,20130502,000000,8.04626,8.17323,7.9966,8.05443,52938.964764762,0
+KRNY.US,D,20130503,000000,8.13908,8.33336,8.13027,8.1646,15482.889297558,0
+KRNY.US,D,20130506,000000,8.1906,8.25848,8.00593,8.23279,16496.386013248,0
+KRNY.US,D,20130507,000000,8.27508,8.37527,8.19941,8.26615,42542.117479914,0
+KRNY.US,D,20130508,000000,8.26615,8.47517,8.13908,8.40883,32513.345807984,0
+KRNY.US,D,20130509,000000,8.37527,8.42483,8.1646,8.35006,24864.177818467,0
+KRNY.US,D,20130510,000000,8.36614,8.57759,8.33336,8.44975,27029.328482706,0
+KRNY.US,D,20130513,000000,8.41774,8.57759,8.34239,8.55955,22428.898833261,0
+KRNY.US,D,20130514,000000,8.61261,8.72481,8.55955,8.64596,19990.526775678,0
+KRNY.US,D,20130515,000000,8.59476,8.74578,8.4841,8.72744,13847.685033995,0
+KRNY.US,D,20130516,000000,8.72744,8.75392,8.62968,8.71096,31023.515946163,0
+KRNY.US,D,20130517,000000,8.7192,8.75392,8.64596,8.73665,41897.727401271,0
+KRNY.US,D,20130520,000000,8.69495,8.75392,8.61261,8.67865,18054.263467373,0
+KRNY.US,D,20130521,000000,8.69495,8.75392,8.55955,8.7027,15375.662788472,0
+KRNY.US,D,20130522,000000,8.68679,8.75392,8.55955,8.62134,24047.606710811,0
+KRNY.US,D,20130523,000000,8.56857,8.56857,8.34306,8.49311,79705.382095381,0
+KRNY.US,D,20130524,000000,8.46673,8.7192,8.40029,8.62968,53650.371411584,0
+KRNY.US,D,20130528,000000,8.7192,8.83966,8.62968,8.67051,59351.934827412,0
+KRNY.US,D,20130529,000000,8.64596,8.66148,8.41774,8.52647,25084.816981394,0
+KRNY.US,D,20130530,000000,8.53366,8.62968,8.44975,8.59476,36781.785688912,0
+KRNY.US,D,20130531,000000,8.51765,8.55955,8.33336,8.33336,72831.544248487,0
+KRNY.US,D,20130603,000000,8.39175,8.67051,8.33336,8.62968,63416.231931426,0
+KRNY.US,D,20130604,000000,8.64596,8.64596,8.35006,8.42483,29970.840313692,0
+KRNY.US,D,20130605,000000,8.39175,8.50902,8.39175,8.4578,10775.233139027,0
+KRNY.US,D,20130606,000000,8.43278,8.50097,8.40883,8.50097,35568.270292813,0
+KRNY.US,D,20130607,000000,8.57759,8.57759,8.35867,8.41774,33735.109397091,0
+KRNY.US,D,20130610,000000,8.41774,8.41774,8.35006,8.41774,22916.573244777,0
+KRNY.US,D,20130611,000000,8.32492,8.39175,8.26615,8.33336,26841.682091805,0
+KRNY.US,D,20130612,000000,8.37527,8.42483,8.34239,8.38292,19860.617735824,0
+KRNY.US,D,20130613,000000,8.35006,8.57759,8.35006,8.57759,18554.3101684,0
+KRNY.US,D,20130614,000000,8.58553,8.58553,8.35006,8.36614,14490.013064386,0
+KRNY.US,D,20130617,000000,8.46673,8.54277,8.34239,8.53366,68924.993835725,0
+KRNY.US,D,20130618,000000,8.44975,8.55063,8.41774,8.54277,100052.6432186,0
+KRNY.US,D,20130619,000000,8.51765,8.56857,8.50097,8.50902,16917.043856585,0
+KRNY.US,D,20130620,000000,8.37527,8.52647,8.36614,8.40029,44387.650665146,0
+KRNY.US,D,20130621,000000,8.42483,8.58553,8.38292,8.53366,162411.04439692,0
+KRNY.US,D,20130624,000000,8.44171,8.52647,8.35006,8.44171,42143.111143218,0
+KRNY.US,D,20130625,000000,8.54277,8.54277,8.40883,8.47517,113230.16257081,0
+KRNY.US,D,20130626,000000,8.55955,8.66148,8.49311,8.57759,49216.967670523,0
+KRNY.US,D,20130627,000000,8.63782,8.75392,8.60367,8.75392,64416.32533348,0
+KRNY.US,D,20130628,000000,8.71096,8.88757,8.69495,8.83219,241035.91320843,0
+KRNY.US,D,20130701,000000,8.90347,8.90347,8.66148,8.71096,37757.134511945,0
+KRNY.US,D,20130702,000000,8.67865,8.75392,8.64596,8.71096,42932.875623602,0
+KRNY.US,D,20130703,000000,8.63782,8.83219,8.62968,8.83219,40887.323757959,0
+KRNY.US,D,20130705,000000,8.86516,9.17525,8.71096,9.16652,88815.511271198,0
+KRNY.US,D,20130708,000000,9.15021,9.1829,9.03384,9.06672,85223.423216812,0
+KRNY.US,D,20130709,000000,9.07524,9.07524,8.92918,9.00823,48644.749280688,0
+KRNY.US,D,20130710,000000,8.93859,9.04034,8.92918,8.93859,46621.879945814,0
+KRNY.US,D,20130711,000000,9.00823,9.09717,8.83966,8.90347,32925.755458315,0
+KRNY.US,D,20130712,000000,8.87458,8.89407,8.83966,8.85682,10859.777117346,0
+KRNY.US,D,20130715,000000,8.84887,8.89407,8.73665,8.82297,151420.32721559,0
+KRNY.US,D,20130716,000000,8.82297,8.92918,8.82297,8.90347,33311.358481375,0
+KRNY.US,D,20130717,000000,8.93859,9.09717,8.93859,9.07524,32251.465680024,0
+KRNY.US,D,20130718,000000,9.07524,9.09717,9.02627,9.08301,27169.547763818,0
+KRNY.US,D,20130719,000000,9.00823,9.15691,8.99882,9.11249,43954.620532297,0
+KRNY.US,D,20130722,000000,9.15021,9.30046,9.11249,9.24323,27599.484824288,0
+KRNY.US,D,20130723,000000,9.2607,9.27718,9.08961,9.22481,33590.766019475,0
+KRNY.US,D,20130724,000000,9.17525,9.21608,8.98942,9.04906,31768.946389136,0
+KRNY.US,D,20130725,000000,9.04906,9.12103,8.964,9.08301,24524.97088107,0
+KRNY.US,D,20130726,000000,8.99882,8.99882,8.83966,8.98078,18061.480636254,0
+KRNY.US,D,20130729,000000,8.95547,8.95547,8.83966,8.84887,10254.565955485,0
+KRNY.US,D,20130730,000000,8.90347,8.90347,8.64966,8.7027,30943.096064349,0
+KRNY.US,D,20130731,000000,8.74578,8.92918,8.67865,8.7192,38681.963152814,0
+KRNY.US,D,20130801,000000,8.82297,9.08961,8.82297,9.08301,28739.797507453,0
+KRNY.US,D,20130802,000000,9.02627,9.08301,8.79611,8.88757,19655.443934785,0
+KRNY.US,D,20130805,000000,8.90347,8.90347,8.75392,8.75392,19942.068641764,0
+KRNY.US,D,20130806,000000,8.75392,8.77137,8.58553,8.59476,21723.678331195,0
+KRNY.US,D,20130807,000000,8.64596,8.7027,8.62134,8.62968,12399.096137207,0
+KRNY.US,D,20130808,000000,8.7027,8.7027,8.47517,8.50097,16905.702591201,0
+KRNY.US,D,20130809,000000,8.50902,8.59476,8.40883,8.4841,22827.905169956,0
+KRNY.US,D,20130812,000000,8.44975,8.53366,8.43278,8.52647,4846.8444155172,0
+KRNY.US,D,20130813,000000,8.62134,8.67051,8.55955,8.62968,15419.996825883,0
+KRNY.US,D,20130814,000000,8.65343,8.81376,8.65343,8.75392,12135.153960995,0
+KRNY.US,D,20130815,000000,8.68679,8.8801,8.65343,8.83966,46341.441383589,0
+KRNY.US,D,20130816,000000,8.78787,8.88757,8.78787,8.79611,17533.59628383,0
+KRNY.US,D,20130819,000000,8.83966,8.91268,8.72744,8.72744,42176.103915244,0
+KRNY.US,D,20130820,000000,8.75392,8.93859,8.72744,8.81376,45433.109128735,0
+KRNY.US,D,20130821,000000,8.77864,8.83966,8.67865,8.72744,31449.32891013,0
+KRNY.US,D,20130822,000000,8.75392,8.93859,8.72744,8.89407,15869.523344744,0
+KRNY.US,D,20130823,000000,8.86516,8.98078,8.78787,8.964,10651.510243928,0
+KRNY.US,D,20130826,000000,8.964,8.98942,8.81376,8.83966,18156.33485583,0
+KRNY.US,D,20130827,000000,8.73665,8.77864,8.40883,8.42483,25250.811865652,0
+KRNY.US,D,20130828,000000,8.44171,8.46673,8.32492,8.38292,49515.964667014,0
+KRNY.US,D,20130829,000000,8.39175,8.43278,8.33336,8.38292,33640.255177514,0
+KRNY.US,D,20130830,000000,8.35006,8.35006,8.20708,8.23279,41261.585515635,0
+KRNY.US,D,20130903,000000,8.33336,8.41774,8.03792,8.0713,13642.511232955,0
+KRNY.US,D,20130904,000000,8.05443,8.17323,8.05443,8.14772,16667.536018135,0
+KRNY.US,D,20130905,000000,8.13908,8.13908,8.03792,8.04626,10864.932237975,0
+KRNY.US,D,20130906,000000,8.11426,8.11426,7.73562,7.77771,30149.207487461,0
+KRNY.US,D,20130909,000000,7.84511,8.02949,7.78595,7.9966,15845.809789849,0
+KRNY.US,D,20130910,000000,8.01291,8.01291,7.78595,7.97973,14039.455521399,0
+KRNY.US,D,20130911,000000,7.97139,8.05006,7.9292,7.98808,18019.208647094,0
+KRNY.US,D,20130912,000000,7.9966,7.9966,7.90369,7.90369,8565.7484373787,0
+KRNY.US,D,20130913,000000,7.93754,7.96285,7.91252,7.9292,6042.8324014777,0
+KRNY.US,D,20130916,000000,7.91252,7.97139,7.90369,7.93754,23202.166927632,0
+KRNY.US,D,20130917,000000,7.9292,7.96285,7.87023,7.9292,18679.064087624,0
+KRNY.US,D,20130918,000000,7.93754,8.08041,7.93754,8.02164,28393.373401175,0
+KRNY.US,D,20130919,000000,8.02164,8.09679,7.97139,8.01291,16270.591729691,0
+KRNY.US,D,20130920,000000,8.00504,8.29273,7.9966,8.25848,67645.492895573,0
+KRNY.US,D,20130923,000000,8.29273,8.53366,8.29273,8.38292,26598.36039811,0
+KRNY.US,D,20130924,000000,8.44975,8.7027,8.43278,8.60367,266187.74675801,0
+KRNY.US,D,20130925,000000,8.71096,8.71096,8.53366,8.56857,19957.534003652,0
+KRNY.US,D,20130926,000000,8.61261,8.66148,8.4578,8.60367,16513.913423385,0
+KRNY.US,D,20130927,000000,8.55063,8.65343,8.54277,8.59476,12712.527471459,0
+KRNY.US,D,20130930,000000,8.55955,8.66148,8.51765,8.60367,26733.424558593,0
+KRNY.US,D,20131001,000000,8.62968,8.74578,8.55955,8.73665,44670.151275622,0
+KRNY.US,D,20131002,000000,8.75392,8.77137,8.62968,8.7027,20244.158710632,0
+KRNY.US,D,20131003,000000,8.67051,8.71096,8.66148,8.67051,19398.718927453,0
+KRNY.US,D,20131004,000000,8.65343,8.83219,8.64596,8.75392,16360.290828638,0
+KRNY.US,D,20131007,000000,8.67051,8.68679,8.67051,8.67051,15182.861276942,0
+KRNY.US,D,20131008,000000,8.67051,8.74578,8.67051,8.68679,18412.028839035,0
+KRNY.US,D,20131009,000000,8.68679,9.02627,8.68679,8.80455,18296.554136943,0
+KRNY.US,D,20131010,000000,8.82297,8.83966,8.67865,8.75392,48232.339630357,0
+KRNY.US,D,20131011,000000,8.71096,9.23353,8.67865,9.22481,34450.640140416,0
+KRNY.US,D,20131014,000000,9.08961,9.15021,9.02627,9.08961,37660.218244117,0
+KRNY.US,D,20131015,000000,9.05749,9.16652,8.99882,9.00823,25662.190491858,0
+KRNY.US,D,20131016,000000,8.92918,9.07524,8.80455,8.87458,46448.667892675,0
+KRNY.US,D,20131017,000000,8.83966,8.91268,8.75392,8.83966,35998.207353283,0
+KRNY.US,D,20131018,000000,8.68679,8.90347,8.68679,8.85682,85485.303344773,0
+KRNY.US,D,20131021,000000,9.24323,9.2607,9.09717,9.17525,111318.64384152,0
+KRNY.US,D,20131022,000000,9.15691,9.20027,8.99882,9.00823,85261.571109469,0
+KRNY.US,D,20131023,000000,9.02627,9.08301,8.8801,9.00823,76268.978683997,0
+KRNY.US,D,20131024,000000,9.05749,9.05749,8.8801,8.88757,40717.204777198,0
+KRNY.US,D,20131025,000000,8.83966,9.04906,8.83966,8.98078,45023.79255078,0
+KRNY.US,D,20131028,000000,9.01667,9.04906,8.90347,8.95547,36233.280853972,0
+KRNY.US,D,20131029,000000,8.99882,9.04906,8.94703,8.97147,52153.324380882,0
+KRNY.US,D,20131030,000000,8.98078,8.98078,8.78787,8.83219,57857.980869087,0
+KRNY.US,D,20131031,000000,8.86516,8.94703,8.83966,8.83966,53499.841889213,0
+KRNY.US,D,20131101,000000,8.82297,8.91268,8.74578,8.82297,253166.94307293,0
+KRNY.US,D,20131104,000000,8.87458,8.87458,8.78787,8.81376,68787.86762699,0
+KRNY.US,D,20131105,000000,8.83966,8.84887,8.77137,8.83966,34928.004310673,0
+KRNY.US,D,20131106,000000,8.83966,8.83966,8.7192,8.79611,21111.250000453,0
+KRNY.US,D,20131107,000000,8.78787,8.83966,8.77137,8.77864,22271.152142009,0
+KRNY.US,D,20131108,000000,8.82297,8.92211,8.81376,8.83966,62255.298765744,0
+KRNY.US,D,20131111,000000,8.82297,8.83219,8.7027,8.77137,49540.709246034,0
+KRNY.US,D,20131112,000000,8.77137,8.78787,8.64596,8.71096,30180.138211236,0
+KRNY.US,D,20131113,000000,8.63782,8.964,8.63782,8.95547,66051.529597042,0
+KRNY.US,D,20131114,000000,8.88757,8.90347,8.80455,8.83219,27515.971870096,0
+KRNY.US,D,20131115,000000,8.81376,8.83966,8.66148,8.75392,15800.444728313,0
+KRNY.US,D,20131118,000000,8.83219,8.964,8.63782,8.87458,31484.383730408,0
+KRNY.US,D,20131119,000000,8.8801,8.8801,8.67051,8.7027,60471.627028061,0
+KRNY.US,D,20131120,000000,8.7192,8.83966,8.7027,8.83219,39320.167086701,0
+KRNY.US,D,20131121,000000,8.80455,8.83966,8.77137,8.83219,56668.179027882,0
+KRNY.US,D,20131122,000000,8.83966,8.84887,8.79611,8.83966,59997.355930181,0
+KRNY.US,D,20131125,000000,8.79611,8.87458,8.79611,8.83966,71400.482761838,0
+KRNY.US,D,20131126,000000,8.83966,8.87458,8.77137,8.80455,85300.75002625,0
+KRNY.US,D,20131127,000000,8.83966,8.83966,8.73665,8.83219,27812.906818335,0
+KRNY.US,D,20131129,000000,8.83966,8.83966,8.77864,8.78787,13544.563941002,0
+KRNY.US,D,20131202,000000,8.75392,8.78787,8.60367,8.64596,46927.063087059,0
+KRNY.US,D,20131203,000000,8.58553,8.7027,8.56857,8.7027,45974.396794794,0
+KRNY.US,D,20131204,000000,8.64596,8.7027,8.50097,8.59476,25616.825430322,0
+KRNY.US,D,20131205,000000,8.62134,8.62134,8.51765,8.62134,17703.715264591,0
+KRNY.US,D,20131206,000000,8.67051,9.03384,8.64596,8.88757,843846.85090452,0
+KRNY.US,D,20131209,000000,8.94703,8.95547,8.8801,8.92918,51443.979782312,0
+KRNY.US,D,20131210,000000,8.91268,8.91268,8.69495,8.7192,37300.390824204,0
+KRNY.US,D,20131211,000000,8.7192,8.73665,8.58553,8.60367,35998.207353283,0
+KRNY.US,D,20131212,000000,8.62968,8.68679,8.58553,8.62968,38492.254713661,0
+KRNY.US,D,20131213,000000,8.65343,8.80455,8.62968,8.76313,51674.929186497,0
+KRNY.US,D,20131216,000000,8.77864,8.89407,8.77864,8.89407,79478.5567877,0
+KRNY.US,D,20131217,000000,8.87458,8.8801,8.79611,8.79611,19246.12735683,0
+KRNY.US,D,20131218,000000,8.83219,9.04906,8.73665,9.04906,85740.997327978,0
+KRNY.US,D,20131219,000000,9.08961,9.17525,9.06672,9.10395,89339.271527118,0
+KRNY.US,D,20131220,000000,9.14062,9.3189,9.05749,9.29366,204927.38627368,0
+KRNY.US,D,20131223,000000,9.27718,9.54586,9.23353,9.53615,48232.339630357,0
+KRNY.US,D,20131224,000000,9.53615,9.74954,9.52742,9.56815,34157.82928868,0
+KRNY.US,D,20131226,000000,9.56815,9.63605,9.52161,9.53615,25187.919393978,0
+KRNY.US,D,20131227,000000,9.57591,9.57591,9.33538,9.43624,14993.15283779,0
+KRNY.US,D,20131230,000000,9.54586,9.89216,9.51191,9.7408,57951.804064538,0
+KRNY.US,D,20131231,000000,9.72333,10.0939,9.72333,9.7912,50344.908064179,0
+KRNY.US,D,20140102,000000,9.68842,9.75825,9.59435,9.61374,22694.903057725,0
+KRNY.US,D,20140103,000000,9.61374,9.89887,9.61374,9.75535,80520.922178912,0
+KRNY.US,D,20140106,000000,9.81353,9.81353,9.59435,9.61374,23998.117552772,0
+KRNY.US,D,20140107,000000,9.67097,9.79806,9.63605,9.73207,14967.377234644,0
+KRNY.US,D,20140108,000000,9.68842,9.75535,9.63605,9.68842,18054.263467373,0
+KRNY.US,D,20140109,000000,9.73207,9.77183,9.64575,9.68842,16513.913423385,0
+KRNY.US,D,20140110,000000,9.72333,10.1763,9.65352,10.0095,45144.422373503,0
+KRNY.US,D,20140113,000000,10.0095,10.0095,9.72333,9.86491,33503.128968779,0
+KRNY.US,D,20140114,000000,9.7912,10.15,9.7912,9.98523,27444.831205414,0
+KRNY.US,D,20140115,000000,10.0433,10.0763,9.71462,9.9299,36819.933581568,0
+KRNY.US,D,20140116,000000,9.94927,9.95806,9.78153,9.83976,16275.74685032,0
+KRNY.US,D,20140117,000000,9.87275,9.87275,9.80579,9.83976,18176.955338347,0
+KRNY.US,D,20140121,000000,9.9299,10.1587,9.72333,10.1259,33147.425645369,0
+KRNY.US,D,20140122,000000,10.1666,10.253,9.9386,10.183,29675.967413705,0
+KRNY.US,D,20140123,000000,10.1016,10.1016,9.9299,9.98523,15053.983261213,0
+KRNY.US,D,20140124,000000,9.85522,9.95806,9.80579,9.85522,16756.204092956,0
+KRNY.US,D,20140127,000000,9.91547,9.91547,9.76408,9.78153,13662.100691346,0
+KRNY.US,D,20140128,000000,9.78153,9.78153,9.58562,9.65352,34690.868761732,0
+KRNY.US,D,20140129,000000,9.59435,9.65352,9.57591,9.61374,22100.002137122,0
+KRNY.US,D,20140130,000000,9.6797,9.68842,9.57591,9.59435,35885.825723568,0
+KRNY.US,D,20140131,000000,9.63605,9.64575,9.55264,9.62247,46684.77241749,0
+KRNY.US,D,20140203,000000,9.56815,9.63605,9.41199,9.41782,61102.613793068,0
+KRNY.US,D,20140204,000000,9.69134,9.69134,9.28398,9.39551,22078.35063048,0
+KRNY.US,D,20140205,000000,9.41199,9.42656,9.25197,9.35283,27675.780609599,0
+KRNY.US,D,20140206,000000,9.34314,9.42656,9.34314,9.38871,34774.381715925,0
+KRNY.US,D,20140207,000000,9.37903,9.39551,9.2704,9.34314,25206.477828242,0
+KRNY.US,D,20140210,000000,9.20794,9.34314,9.1829,9.31016,23479.51241748,0
+KRNY.US,D,20140211,000000,9.31016,9.80579,9.28398,9.73207,39384.090582501,0
+KRNY.US,D,20140212,000000,9.76408,9.80579,9.6797,9.68842,18348.105343235,0
+KRNY.US,D,20140213,000000,9.62927,9.97654,9.62927,9.96685,18313.050522956,0
+KRNY.US,D,20140214,000000,9.98523,9.98523,9.82322,9.86491,16820.127588757,0
+KRNY.US,D,20140218,000000,9.9299,9.9299,9.83976,9.89216,15522.068214339,0
+KRNY.US,D,20140219,000000,9.87275,10.0182,9.72333,9.7912,40761.538814608,0
+KRNY.US,D,20140220,000000,9.75535,10.1917,9.71462,10.0939,58486.905585842,0
+KRNY.US,D,20140221,000000,10.1423,10.1587,9.89887,9.98523,35249.683837931,0
+KRNY.US,D,20140224,000000,9.96685,10.1356,9.96685,10.0095,18031.580936605,0
+KRNY.US,D,20140225,000000,10.0433,10.1763,10.0182,10.0599,14543.62631893,0
+KRNY.US,D,20140226,000000,10.0182,10.2724,9.89314,10.2354,30925.568654209,0
+KRNY.US,D,20140227,000000,10.2354,10.2858,10.0939,10.2431,33091.750342575,0
+KRNY.US,D,20140228,000000,10.2771,10.7077,9.90283,10.5905,89936.234495972,0
+KRNY.US,D,20140303,000000,10.5206,10.7466,10.3528,10.5836,25373.503736626,0
+KRNY.US,D,20140304,000000,10.7243,11.7523,10.5992,11.5312,107264.65697876,0
+KRNY.US,D,20140305,000000,11.4644,11.7746,11.38,11.7523,40502.751759026,0
+KRNY.US,D,20140306,000000,11.7426,11.7825,11.6515,11.7426,28543.902923547,0
+KRNY.US,D,20140307,000000,11.413,12.2072,11.379,12.1791,48283.890836648,0
+KRNY.US,D,20140310,000000,12.1704,12.2888,11.995,12.2888,40150.141507992,0
+KRNY.US,D,20140311,000000,12.0793,12.3742,12.0793,12.2489,25031.203726852,0
+KRNY.US,D,20140312,000000,12.2489,12.2888,12.1218,12.2412,45209.37689343,0
+KRNY.US,D,20140313,000000,12.2888,12.5594,12.1888,12.3499,45164.011831894,0
+KRNY.US,D,20140314,000000,12.2625,12.5943,12.2625,12.4576,17204.69958769,0
+KRNY.US,D,20140317,000000,12.568,12.8358,12.2888,12.7427,36171.419406422,0
+KRNY.US,D,20140318,000000,12.6254,13.0376,12.6254,12.9649,71093.237572342,0
+KRNY.US,D,20140319,000000,13.0376,13.0376,12.7601,12.8609,40122.303856594,0
+KRNY.US,D,20140320,000000,12.8445,12.8785,12.2568,12.8785,31779.256630395,0
+KRNY.US,D,20140321,000000,12.8785,12.8785,12.634,12.6427,113055.91949354,0
+KRNY.US,D,20140324,000000,12.6427,12.7854,12.441,12.5943,33165.984079634,0
+KRNY.US,D,20140325,000000,12.5981,12.7117,12.5507,12.6427,24495.07118142,0
+KRNY.US,D,20140326,000000,12.7514,12.7941,12.2568,12.3973,40985.271049913,0
+KRNY.US,D,20140327,000000,12.4489,12.5333,12.2888,12.3819,48784.968561801,0
+KRNY.US,D,20140328,000000,12.3499,12.6107,12.2161,12.3333,56395.988658663,0
+KRNY.US,D,20140331,000000,12.4139,12.603,12.2072,12.441,142815.39986143,0
+KRNY.US,D,20140401,000000,12.568,12.6254,12.3333,12.4489,25760.137783812,0
+KRNY.US,D,20140402,000000,12.4489,12.6194,12.3829,12.5507,22316.517203545,0
+KRNY.US,D,20140403,000000,12.2072,12.4489,12.2072,12.3742,41857.517460363,0
+KRNY.US,D,20140404,000000,12.4924,12.4924,12.2072,12.2568,43751.508779509,0
+KRNY.US,D,20140407,000000,12.2325,12.3653,12.1218,12.3042,35351.755226389,0
+KRNY.US,D,20140408,000000,12.2489,12.5244,12.2489,12.3236,27985.087847348,0
+KRNY.US,D,20140409,000000,12.3432,12.5003,12.2888,12.4139,44468.070546959,0
+KRNY.US,D,20140410,000000,12.3566,12.3566,12.2568,12.2625,38458.230917508,0
+KRNY.US,D,20140411,000000,12.1531,12.507,12.1384,12.2161,25109.561560414,0
+KRNY.US,D,20140414,000000,12.3742,12.3742,12.1704,12.2568,27592.267655408,0
+KRNY.US,D,20140415,000000,12.3499,12.3499,12.1384,12.2712,33419.616014587,0
+KRNY.US,D,20140416,000000,12.1888,12.3742,12.1054,12.1442,36658.062793812,0
+KRNY.US,D,20140417,000000,12.088,12.3139,12.088,12.2072,11788.729854717,0
+KRNY.US,D,20140421,000000,12.1704,12.2568,12.1054,12.1704,20494.697573208,0
+KRNY.US,D,20140422,000000,12.2412,12.2412,12.1384,12.1791,10611.300303021,0
+KRNY.US,D,20140423,000000,12.1608,12.2072,12.0784,12.0967,15821.065210829,0
+KRNY.US,D,20140424,000000,12.1531,12.3742,12.1384,12.3333,44179.383791728,0
+KRNY.US,D,20140425,000000,12.3236,12.3819,11.959,12.1608,71338.621314288,0
+KRNY.US,D,20140428,000000,12.1888,12.3566,11.8193,12.1888,27326.263430944,0
+KRNY.US,D,20140429,000000,12.2955,12.2955,12.1704,12.2325,32489.63225309,0
+KRNY.US,D,20140430,000000,12.3236,12.3499,12.1307,12.2712,39642.877638085,0
+KRNY.US,D,20140501,000000,12.1975,12.2625,11.8707,12.0541,78170.187172024,0
+KRNY.US,D,20140502,000000,11.9357,12.3236,11.9017,11.9764,40035.697830025,0
+KRNY.US,D,20140505,000000,12.1608,12.1608,11.8466,11.861,31678.216266063,0
+KRNY.US,D,20140506,000000,11.7825,11.9424,11.5827,11.6001,40802.779779641,0
+KRNY.US,D,20140507,000000,11.4274,11.8543,11.3703,11.6272,26103.468817713,0
+KRNY.US,D,20140508,000000,11.4827,11.7339,11.4644,11.4741,33475.291317382,0
+KRNY.US,D,20140509,000000,11.4041,11.6835,11.4041,11.5738,58779.716437577,0
+KRNY.US,D,20140512,000000,11.7602,11.9017,11.6991,11.7426,45079.467853575,0
+KRNY.US,D,20140513,000000,11.7426,11.8786,11.4741,11.4905,47180.695022012,0
+KRNY.US,D,20140514,000000,11.5138,11.5738,11.2646,11.282,53508.09008222,0
+KRNY.US,D,20140515,000000,11.1936,11.3053,10.9174,11.2219,40686.274053423,0
+KRNY.US,D,20140516,000000,11.1802,11.3954,11.1132,11.379,39265.522808032,0
+KRNY.US,D,20140519,000000,11.3217,11.6098,11.3217,11.4867,50110.865587615,0
+KRNY.US,D,20140520,000000,11.4371,11.6835,11.4274,11.446,107720.36964238,0
+KRNY.US,D,20140521,000000,11.446,11.5545,11.446,11.4905,76173.093440295,0
+KRNY.US,D,20140522,000000,11.446,11.5312,11.446,11.5138,76025.656990302,0
+KRNY.US,D,20140523,000000,11.4741,11.6922,11.446,11.6758,66490.745874646,0
+KRNY.US,D,20140527,000000,11.8543,12.0357,11.7679,11.9677,26849.930284811,0
+KRNY.US,D,20140528,000000,11.8853,12.0268,11.7825,11.8853,18690.405353009,0
+KRNY.US,D,20140529,000000,11.959,11.959,11.7912,11.8106,15268.436279386,0
+KRNY.US,D,20140530,000000,12.0268,12.1608,11.8707,11.9677,33386.623242561,0
+KRNY.US,D,20140602,000000,11.9513,12.0191,11.8707,11.8707,20325.609616572,0
+KRNY.US,D,20140603,000000,11.7602,11.9677,11.7602,11.8707,23261.966326931,0
+KRNY.US,D,20140604,000000,11.8009,11.9513,11.8009,11.8786,29632.664400421,0
+KRNY.US,D,20140605,000000,11.8466,12.28,11.8466,12.2712,21201.980123526,0
+KRNY.US,D,20140606,000000,12.2888,12.5003,12.2161,12.4837,41780.190650925,0
+KRNY.US,D,20140609,000000,12.5244,12.6254,12.4837,12.6194,50108.803539364,0
+KRNY.US,D,20140610,000000,12.6254,12.7854,12.4837,12.7378,41461.604196045,0
+KRNY.US,D,20140611,000000,12.6254,12.7194,12.6254,12.6427,28052.104415527,0
+KRNY.US,D,20140612,000000,12.6254,12.7117,12.5856,12.6427,49588.136355821,0
+KRNY.US,D,20140613,000000,12.7194,12.7194,12.6107,12.6427,25623.011575076,0
+KRNY.US,D,20140616,000000,12.6254,12.7117,12.6254,12.6748,30805.969855613,0
+KRNY.US,D,20140617,000000,12.634,12.702,12.6254,12.6844,26991.18059005,0
+KRNY.US,D,20140618,000000,12.702,12.7514,12.6254,12.6941,26182.857675401,0
+KRNY.US,D,20140619,000000,12.7765,12.7765,12.6254,12.6748,26726.207389712,0
+KRNY.US,D,20140620,000000,12.634,12.7941,12.6254,12.7427,185678.16584448,0
+KRNY.US,D,20140623,000000,12.7427,12.7514,12.6254,12.6427,85374.98376331,0
+KRNY.US,D,20140624,000000,12.6254,12.7378,12.6254,12.6495,30087.346039912,0
+KRNY.US,D,20140625,000000,12.6254,12.8038,12.5943,12.7765,40869.79634782,0
+KRNY.US,D,20140626,000000,12.8038,12.8038,12.7194,12.7514,13271.342547657,0
+KRNY.US,D,20140627,000000,12.6574,13.0909,12.6574,12.9222,237935.62366208,0
+KRNY.US,D,20140630,000000,12.8192,12.8358,12.6495,12.7427,23649.631398242,0
+KRNY.US,D,20140701,000000,12.8358,13.0909,12.8358,13.0297,55273.203385637,0
+KRNY.US,D,20140702,000000,12.9222,13.0909,12.8609,12.9473,35402.275408554,0
+KRNY.US,D,20140703,000000,12.9716,13.0783,12.9376,13.0627,10552.531927848,0
+KRNY.US,D,20140707,000000,12.8872,13.0821,12.7854,12.8038,51661.525872861,0
+KRNY.US,D,20140708,000000,12.702,12.9649,12.6844,12.8038,27573.709221143,0
+KRNY.US,D,20140709,000000,12.7941,12.8038,12.7117,12.7427,59753.003212359,0
+KRNY.US,D,20140710,000000,12.6254,12.8542,12.6254,12.8115,64177.127736288,0
+KRNY.US,D,20140711,000000,12.7427,12.7514,12.6844,12.7514,68198.121827016,0
+KRNY.US,D,20140714,000000,12.8358,12.8872,12.7117,12.7427,20040.015933718,0
+KRNY.US,D,20140715,000000,12.7765,12.7765,12.6254,12.7427,63769.873206585,0
+KRNY.US,D,20140716,000000,12.7941,12.7941,12.6651,12.7378,34057.819948474,0
+KRNY.US,D,20140717,000000,12.7117,12.7514,12.6254,12.7117,49105.617064934,0
+KRNY.US,D,20140718,000000,12.8358,12.8542,12.6748,12.7427,30036.825857745,0
+KRNY.US,D,20140721,000000,12.7117,12.7601,12.6601,12.7514,28002.615257487,0
+KRNY.US,D,20140722,000000,12.7941,12.9036,12.7601,12.8445,126556.14939713,0
+KRNY.US,D,20140723,000000,12.8609,12.9222,12.7854,12.8708,281991.2845587,0
+KRNY.US,D,20140724,000000,13.0036,13.0036,12.6651,12.6748,20721.52288089,0
+KRNY.US,D,20140725,000000,12.6844,12.7514,12.6254,12.6748,42155.483432727,0
+KRNY.US,D,20140728,000000,12.7378,12.8192,12.6427,12.6495,70022.003505605,0
+KRNY.US,D,20140729,000000,12.7194,12.7765,12.6427,12.6748,26022.017911771,0
+KRNY.US,D,20140730,000000,12.7194,12.7765,12.7117,12.7514,20951.441260949,0
+KRNY.US,D,20140731,000000,12.7117,12.9222,12.6574,12.6844,99717.560377702,0
+KRNY.US,D,20140801,000000,12.7601,12.8708,12.507,12.6254,66474.249488632,0
+KRNY.US,D,20140804,000000,12.7117,12.7765,12.3432,12.6107,28963.529742759,0
+KRNY.US,D,20140805,000000,12.5856,12.7854,12.3353,12.7854,26450.923948115,0
+KRNY.US,D,20140806,000000,12.6574,12.8785,12.6574,12.8445,24695.089861832,0
+KRNY.US,D,20140807,000000,12.8708,12.9133,12.702,12.8785,12823.878077048,0
+KRNY.US,D,20140808,000000,12.8358,12.9649,12.8358,12.9376,15564.340203499,0
+KRNY.US,D,20140811,000000,13.0297,13.0909,12.9716,13.0453,17368.632423698,0
+KRNY.US,D,20140812,000000,12.9376,13.0909,12.8872,12.9569,25569.398320534,0
+KRNY.US,D,20140813,000000,12.9222,13.0627,12.702,12.9649,39369.65624474,0
+KRNY.US,D,20140814,000000,12.9569,13.0909,12.7194,13.0821,32106.091278283,0
+KRNY.US,D,20140815,000000,13.248,13.6524,12.9872,13.4372,119346.19768521,0
+KRNY.US,D,20140818,000000,13.6612,13.6612,13.2984,13.4555,38663.404718548,0
+KRNY.US,D,20140819,000000,13.4555,13.5439,13.3925,13.4555,61137.668613346,0
+KRNY.US,D,20140820,000000,13.4846,13.4846,13.2897,13.3654,16493.292940869,0
+KRNY.US,D,20140821,000000,13.3071,13.4275,13.2984,13.3595,20116.311719029,0
+KRNY.US,D,20140822,000000,13.3654,13.4091,13.1316,13.2314,18449.145707566,0
+KRNY.US,D,20140825,000000,13.2644,13.5079,13.216,13.248,11986.686486876,0
+KRNY.US,D,20140826,000000,13.216,13.4555,13.0996,13.3498,24389.906720587,0
+KRNY.US,D,20140827,000000,13.5012,13.5012,13.2567,13.2644,7935.7926964979,0
+KRNY.US,D,20140828,000000,13.2567,13.2731,13.0986,13.151,11320.644901591,0
+KRNY.US,D,20140829,000000,13.151,13.2644,13.0909,13.1733,15142.651336035,0
+KRNY.US,D,20140902,000000,13.2403,13.4692,13.216,13.2567,32489.63225309,0
+KRNY.US,D,20140903,000000,13.2567,13.2567,12.6194,13.1316,76921.616955646,0
+KRNY.US,D,20140904,000000,13.2567,13.2567,13.053,13.053,8844.1249513523,0
+KRNY.US,D,20140905,000000,13.3401,13.4275,12.7117,12.7854,160762.43681973,0
+KRNY.US,D,20140908,000000,12.7427,12.7941,12.6651,12.7941,34758.916354038,0
+KRNY.US,D,20140909,000000,12.7765,12.7941,12.5767,12.6254,38565.457426594,0
+KRNY.US,D,20140910,000000,12.6107,12.6194,12.3139,12.5594,57546.611583087,0
+KRNY.US,D,20140911,000000,12.4924,12.6254,12.4924,12.6194,21225.69367842,0
+KRNY.US,D,20140912,000000,12.6254,12.6254,12.1442,12.2489,62650.181005936,0
+KRNY.US,D,20140915,000000,12.1531,12.2489,11.8853,11.9017,59296.259524618,0
+KRNY.US,D,20140916,000000,11.9424,11.9513,11.8368,11.8368,25220.912166004,0
+KRNY.US,D,20140917,000000,11.7679,11.9424,11.7679,11.9017,43558.70726798,0
+KRNY.US,D,20140918,000000,11.8368,12.0454,11.8309,11.9851,24158.957316401,0
+KRNY.US,D,20140919,000000,11.9764,11.9764,11.7602,11.7825,60093.241173882,0
+KRNY.US,D,20140922,000000,11.7602,11.7863,11.6758,11.6835,25251.842889778,0
+KRNY.US,D,20140923,000000,11.6835,11.7912,11.446,11.4644,41397.680700245,0
+KRNY.US,D,20140924,000000,11.5225,11.6515,11.4557,11.5312,24063.072072698,0
+KRNY.US,D,20140925,000000,11.5468,11.5468,11.3537,11.379,33044.323232786,0
+KRNY.US,D,20140926,000000,11.409,11.5312,11.409,11.4557,18819.283368737,0
+KRNY.US,D,20140929,000000,11.2306,11.446,11.2306,11.313,18812.066199857,0
+KRNY.US,D,20140930,000000,11.3373,11.446,11.2122,11.2219,35745.606442455,0
+KRNY.US,D,20141001,000000,11.2549,11.446,11.1802,11.1802,23718.710014672,0
+KRNY.US,D,20141002,000000,11.2549,11.446,11.1802,11.345,15631.356771677,0
+KRNY.US,D,20141003,000000,11.446,11.4644,11.1616,11.2219,24831.18504644,0
+KRNY.US,D,20141006,000000,11.2219,11.2219,11.1112,11.1519,38357.190553177,0
+KRNY.US,D,20141007,000000,11.119,11.1616,10.9668,11.0355,28461.420993481,0
+KRNY.US,D,20141008,000000,11.0085,11.3887,10.9929,11.313,27321.108310314,0
+KRNY.US,D,20141009,000000,11.3373,11.3887,11.0018,11.0521,40434.704166721,0
+KRNY.US,D,20141010,000000,10.9668,11.0861,10.9174,10.9358,32250.434655898,0
+KRNY.US,D,20141013,000000,10.9571,11.2549,10.6302,11.0182,27837.651397355,0
+KRNY.US,D,20141014,000000,11.0018,11.2985,10.9358,11.2306,42328.695485866,0
+KRNY.US,D,20141015,000000,11.0608,11.4827,10.9105,11.3703,38833.52369931,0
+KRNY.US,D,20141016,000000,11.2549,11.3624,11.0355,11.3286,34186.697964204,0
+KRNY.US,D,20141017,000000,11.3624,11.4041,11.2025,11.3373,28595.454129838,0
+KRNY.US,D,20141020,000000,11.3286,11.3286,11.0018,11.0861,18986.309277122,0
+KRNY.US,D,20141021,000000,11.1715,11.1936,11.1035,11.1869,9574.0900324385,0
+KRNY.US,D,20141022,000000,11.0608,11.1936,11.0269,11.0444,15027.176633942,0
+KRNY.US,D,20141023,000000,11.0676,11.2025,11.0618,11.1802,15375.662788472,0
+KRNY.US,D,20141024,000000,11.1869,11.2025,11.0269,11.119,16257.188416056,0
+KRNY.US,D,20141027,000000,11.1112,11.1936,11.0269,11.1936,21006.085539619,0
+KRNY.US,D,20141028,000000,11.2733,11.927,11.2733,11.9096,46573.4218119,0
+KRNY.US,D,20141029,000000,11.7825,11.9424,11.7523,11.861,27228.31613899,0
+KRNY.US,D,20141030,000000,11.7912,12.0191,11.7912,11.995,41729.670468761,0
+KRNY.US,D,20141031,000000,11.9851,12.0027,11.9017,11.9851,33313.420529627,0
+KRNY.US,D,20141103,000000,11.8707,12.0268,11.7426,11.8106,22904.200955268,0
+KRNY.US,D,20141104,000000,11.7339,11.9017,11.7339,11.8543,19965.782196658,0
+KRNY.US,D,20141105,000000,11.9096,11.995,11.829,11.995,24879.643180354,0
+KRNY.US,D,20141106,000000,11.9183,12.2325,11.861,12.2325,22473.232870671,0
+KRNY.US,D,20141107,000000,12.2712,12.3236,12.0784,12.1608,35269.273296323,0
+KRNY.US,D,20141110,000000,12.1131,12.3819,12.1131,12.3566,33977.400066661,0
+KRNY.US,D,20141111,000000,12.3566,12.5003,12.2625,12.4139,43387.557263092,0
+KRNY.US,D,20141112,000000,12.4236,12.5767,12.28,12.5507,16074.697145783,0
+KRNY.US,D,20141113,000000,12.5594,12.6107,12.3876,12.4489,18093.442384154,0
+KRNY.US,D,20141114,000000,12.4489,12.5003,12.2712,12.4576,18275.933654426,0
+KRNY.US,D,20141117,000000,12.4236,12.4236,12.1608,12.1608,11483.546713472,0
+KRNY.US,D,20141118,000000,12.2325,12.3973,12.2325,12.28,10383.443971213,0
+KRNY.US,D,20141119,000000,12.1608,12.3042,12.1608,12.1975,14920.981148982,0
+KRNY.US,D,20141120,000000,12.1218,12.1218,11.7426,11.927,9160.6493579814,0
+KRNY.US,D,20141121,000000,12.0784,12.1704,11.9513,11.9513,13079.572060254,0
+KRNY.US,D,20141124,000000,11.9424,12.2325,11.9424,12.2325,13943.570277698,0
+KRNY.US,D,20141125,000000,12.1608,12.3236,12.1181,12.1608,10233.945472968,0
+KRNY.US,D,20141126,000000,12.2588,12.3042,12.1307,12.1791,6864.5586297625,0
+KRNY.US,D,20141128,000000,12.1131,12.2072,11.9096,11.9096,11074.230135518,0
+KRNY.US,D,20141201,000000,11.9357,12.0454,11.8193,11.829,16091.193531796,0
+KRNY.US,D,20141202,000000,12.2548,12.2548,11.861,11.9513,19748.236106109,0
+KRNY.US,D,20141203,000000,11.927,12.0191,11.927,11.9677,18844.027947757,0
+KRNY.US,D,20141204,000000,11.8193,12.0191,11.8116,11.9851,14101.316968948,0
+KRNY.US,D,20141205,000000,11.959,12.3333,11.6582,11.6835,64681.298533816,0
+KRNY.US,D,20141208,000000,11.6661,11.7912,11.6272,11.6991,14358.04197628,0
+KRNY.US,D,20141209,000000,11.6272,11.7825,11.4557,11.7825,40566.675254827,0
+KRNY.US,D,20141210,000000,11.7825,11.7825,11.6661,11.6758,16209.761306267,0
+KRNY.US,D,20141211,000000,11.7088,11.7825,11.6272,11.6515,13037.300071094,0
+KRNY.US,D,20141212,000000,11.7523,11.7523,11.5041,11.6341,20599.862034042,0
+KRNY.US,D,20141215,000000,11.5041,11.7825,11.0355,11.4371,26930.350166626,0
+KRNY.US,D,20141216,000000,11.4274,11.7825,11.3703,11.6661,24693.027813579,0
+KRNY.US,D,20141217,000000,11.6922,11.7825,11.6098,11.7825,27837.651397355,0
+KRNY.US,D,20141218,000000,11.7825,11.7825,11.6758,11.7825,32442.205143303,0
+KRNY.US,D,20141219,000000,11.7523,11.861,11.4827,11.5401,119707.05612926,0
+KRNY.US,D,20141222,000000,11.6758,11.7602,11.4207,11.7602,22689.747937096,0
+KRNY.US,D,20141223,000000,11.7602,11.7825,11.0444,11.7679,14233.288057054,0
+KRNY.US,D,20141224,000000,11.7825,11.7825,11.7088,11.7088,3970.4739085635,0
+KRNY.US,D,20141226,000000,11.7825,11.7825,11.7339,11.7679,8239.9448136171,0
+KRNY.US,D,20141229,000000,11.7602,11.7746,11.6661,11.7602,23088.754273792,0
+KRNY.US,D,20141230,000000,11.6922,11.7746,11.5904,11.6582,8924.5448331669,0
+KRNY.US,D,20141231,000000,11.6175,11.6438,11.5545,11.5738,19601.830680241,0
+KRNY.US,D,20150102,000000,11.6582,11.6582,11.3624,11.4905,8524.5074723456,0
+KRNY.US,D,20150105,000000,11.2519,11.6428,11.2519,11.4207,15793.227559432,0
+KRNY.US,D,20150106,000000,11.413,11.5468,11.1936,11.3624,19877.114121837,0
+KRNY.US,D,20150107,000000,11.413,11.446,11.3537,11.446,8710.0918149946,0
+KRNY.US,D,20150108,000000,11.4741,11.6758,11.3537,11.6341,8285.3098751535,0
+KRNY.US,D,20150109,000000,11.6001,11.6001,11.4827,11.4827,7863.6210076899,0
+KRNY.US,D,20150112,000000,11.4274,11.446,11.247,11.2985,21761.82622385,0
+KRNY.US,D,20150113,000000,11.3537,11.446,11.2907,11.379,16012.835698234,0
+KRNY.US,D,20150114,000000,11.379,11.4827,11.1715,11.3537,12843.467535439,0
+KRNY.US,D,20150115,000000,11.3887,11.4274,11.2646,11.3053,14588.991380466,0
+KRNY.US,D,20150116,000000,11.2393,11.5138,11.2393,11.5138,15350.918209452,0
+KRNY.US,D,20150120,000000,11.5041,11.5041,11.2646,11.2985,11610.362680948,0
+KRNY.US,D,20150121,000000,11.247,11.4041,11.2393,11.3887,12153.71239526,0
+KRNY.US,D,20150122,000000,11.4905,11.6175,11.4041,11.6175,29033.639383316,0
+KRNY.US,D,20150123,000000,11.6175,11.6195,11.5138,11.5545,21808.222309513,0
+KRNY.US,D,20150126,000000,11.4818,11.5904,11.4371,11.5468,15510.726948956,0
+KRNY.US,D,20150127,000000,11.5545,11.5827,11.4741,11.5041,10922.669589022,0
+KRNY.US,D,20150128,000000,11.4827,11.6001,11.1936,11.2122,102205.42159332,0
+KRNY.US,D,20150129,000000,11.1936,11.2122,11.0658,11.1519,73130.541244977,0
+KRNY.US,D,20150130,000000,11.1519,11.1519,10.9444,10.9444,41302.826480668,0
+KRNY.US,D,20150202,000000,11.0676,11.1869,11.0521,11.1519,80294.09687123,0
+KRNY.US,D,20150203,000000,11.1519,11.2219,11.1035,11.1442,67513.521807467,0
+KRNY.US,D,20150204,000000,11.1519,11.2306,11.1035,11.1442,77788.708245468,0
+KRNY.US,D,20150205,000000,11.1519,11.1616,11.1326,11.1519,20953.503309201,0
+KRNY.US,D,20150206,000000,11.1519,11.5468,11.1519,11.345,72495.430383467,0
+KRNY.US,D,20150209,000000,11.1936,11.345,11.1879,11.2219,56237.210943286,0
+KRNY.US,D,20150210,000000,11.2219,11.2985,11.119,11.2646,52897.723799729,0
+KRNY.US,D,20150211,000000,11.2122,11.2219,11.0269,11.1355,35008.424192488,0
+KRNY.US,D,20150212,000000,11.1519,11.2122,11.1519,11.2122,63369.835845763,0
+KRNY.US,D,20150213,000000,11.1936,11.379,11.1936,11.345,15912.826358029,0
+KRNY.US,D,20150217,000000,11.4827,11.5545,11.2549,11.313,45103.18140847,0
+KRNY.US,D,20150218,000000,11.446,11.446,11.2025,11.2549,12348.575955041,0
+KRNY.US,D,20150219,000000,11.2646,11.2646,11.0958,11.1259,101739.39868846,0
+KRNY.US,D,20150220,000000,11.1616,11.2733,11.1403,11.2646,38296.360129754,0
+KRNY.US,D,20150223,000000,11.2122,11.3217,11.2025,11.3053,5537.6305798219,0
+KRNY.US,D,20150224,000000,11.4741,11.4741,11.2219,11.2306,9322.5201457364,0
+KRNY.US,D,20150225,000000,11.2219,11.313,11.1936,11.2306,4570.5299497954,0
+KRNY.US,D,20150226,000000,11.2122,11.2985,11.1519,11.1616,12921.825369001,0
+KRNY.US,D,20150227,000000,11.1869,11.2646,11.1519,11.1802,10969.065674683,0
+KRNY.US,D,20150302,000000,11.2646,11.2646,11.1802,11.2025,10455.615660021,0
+KRNY.US,D,20150303,000000,11.2219,11.4371,11.1802,11.282,25069.351619507,0
+KRNY.US,D,20150304,000000,11.1936,11.3373,11.1936,11.2646,22927.914510162,0
+KRNY.US,D,20150305,000000,11.2219,11.2907,11.1936,11.2646,13545.594965127,0
+KRNY.US,D,20150306,000000,11.2646,11.2733,11.1259,11.2219,26372.566114553,0
+KRNY.US,D,20150309,000000,11.1519,11.2549,11.1519,11.2549,17583.08544187,0
+KRNY.US,D,20150310,000000,11.2219,11.3703,11.2025,11.2646,19246.12735683,0
+KRNY.US,D,20150311,000000,11.1936,11.4041,11.1936,11.379,19841.028277433,0
+KRNY.US,D,20150312,000000,11.413,11.6991,11.413,11.6835,18534.720710009,0
+KRNY.US,D,20150313,000000,11.6661,11.9096,11.5225,11.8543,17344.918868803,0
+KRNY.US,D,20150316,000000,11.6515,11.893,11.6515,11.7825,15924.167623413,0
+KRNY.US,D,20150317,000000,11.7175,11.861,11.6582,11.7523,17466.579715651,0
+KRNY.US,D,20150318,000000,11.7679,11.8466,11.6175,11.6758,35402.275408554,0
+KRNY.US,D,20150319,000000,11.6001,11.6098,11.4644,11.5312,13545.594965127,0
+KRNY.US,D,20150320,000000,11.5827,11.6582,11.5468,11.6341,59165.319460637,0
+KRNY.US,D,20150323,000000,11.8009,11.8009,11.4371,11.5904,27678.873681977,0
+KRNY.US,D,20150324,000000,11.6991,11.7679,11.5138,11.7252,14609.611862983,0
+KRNY.US,D,20150325,000000,11.6758,11.7175,11.5738,11.6515,32429.832853792,0
+KRNY.US,D,20150326,000000,11.6098,11.829,11.5642,11.6341,25305.456144322,0
+KRNY.US,D,20150327,000000,11.6515,11.7088,11.5738,11.6272,16394.31462479,0
+KRNY.US,D,20150330,000000,11.5225,11.5827,11.5138,11.5738,24946.659748533,0
+KRNY.US,D,20150331,000000,11.3537,11.446,11.3217,11.4274,26231.315809315,0
+KRNY.US,D,20150401,000000,11.3217,11.4644,11.3217,11.413,24828.091974062,0
+KRNY.US,D,20150402,000000,11.413,11.446,11.3703,11.4274,30298.705985706,0
+KRNY.US,D,20150406,000000,11.3703,11.4274,11.3217,11.345,32551.49370064,0
+KRNY.US,D,20150407,000000,11.313,11.3537,11.2985,11.3053,37803.530597608,0
+KRNY.US,D,20150408,000000,11.2985,11.4041,11.2646,11.3053,68906.435401459,0
+KRNY.US,D,20150409,000000,11.3217,11.3537,11.2733,11.3217,76944.299486414,0
+KRNY.US,D,20150410,000000,11.3286,11.3537,11.2122,11.3286,33026.795822646,0
+KRNY.US,D,20150413,000000,11.3373,11.4371,11.3217,11.4041,62371.804491962,0
+KRNY.US,D,20150414,000000,11.4207,11.5225,11.3624,11.5225,74015.159944938,0
+KRNY.US,D,20150415,000000,11.4984,11.5642,11.4207,11.4371,71845.885184195,0
+KRNY.US,D,20150416,000000,11.4371,11.4984,11.379,11.4371,24278.556114997,0
+KRNY.US,D,20150417,000000,11.3954,11.4741,11.3703,11.3887,85891.52685035,0
+KRNY.US,D,20150420,000000,11.4274,11.4905,11.3703,11.4274,51198.596040365,0
+KRNY.US,D,20150421,000000,11.3703,11.3954,11.2219,11.313,38609.791464006,0
+KRNY.US,D,20150422,000000,11.247,11.3373,11.2122,11.3373,38625.256825892,0
+KRNY.US,D,20150423,000000,11.2907,11.4041,11.282,11.379,43007.109360662,0
+KRNY.US,D,20150424,000000,11.3624,11.446,11.3624,11.4371,26897.3573946,0
+KRNY.US,D,20150427,000000,11.4041,11.4371,11.3053,11.345,92665.355357039,0
+KRNY.US,D,20150428,000000,11.4274,11.4274,11.3217,11.3537,68852.822146916,0
+KRNY.US,D,20150429,000000,11.3624,11.3703,11.282,11.2907,32196.821401356,0
+KRNY.US,D,20150430,000000,11.2646,11.2907,11.1112,11.2306,57976.548643557,0
+KRNY.US,D,20150501,000000,11.1715,11.3217,11.1259,11.1802,31958.654828288,0
+KRNY.US,D,20150504,000000,11.1869,11.2985,11.1442,11.2985,36829.2127987,0
+KRNY.US,D,20150505,000000,11.2393,11.313,11.0444,11.1869,32551.49370064,0
+KRNY.US,D,20150506,000000,11.2122,11.313,11.2122,11.282,42807.09068025,0
+KRNY.US,D,20150507,000000,11.2985,11.3537,11.1442,11.247,43148.3596659,0
+KRNY.US,D,20150508,000000,11.2733,11.2985,11.2025,11.282,33738.202469468,0
+KRNY.US,D,20150511,000000,11.2733,11.3217,11.2219,11.247,22690.778961222,0
+KRNY.US,D,20150512,000000,11.1715,11.2907,11.1616,11.282,33208.256068792,0
+KRNY.US,D,20150513,000000,11.247,11.2907,11.2122,11.2646,25305.456144322,0
+KRNY.US,D,20150514,000000,11.7426,12.2161,11.7426,12.1608,2089481.741596,0
+KRNY.US,D,20150515,000000,12.3236,12.5429,12.2625,12.4489,1768352.7812208,0
+KRNY.US,D,20150518,000000,12.4323,12.475,12.28,12.28,657836.69529153,0
+KRNY.US,D,20150519,000000,8.92918,9.02627,8.89407,9.02627,27102694.097452,0
+KRNY.US,D,20150520,000000,9.04906,9.08961,8.964,9.08961,4868127.8465468,0
+KRNY.US,D,20150521,000000,9.08961,9.20794,9.04034,9.17525,4779863.9331829,0
+KRNY.US,D,20150522,000000,9.20027,9.2704,9.11249,9.17525,3612872.4697372,0
+KRNY.US,D,20150526,000000,9.19057,9.20794,9.02627,9.08961,1690077.429588,0
+KRNY.US,D,20150527,000000,9.17525,9.20027,9.11249,9.16652,2014400.5027049,0
+KRNY.US,D,20150528,000000,9.17525,9.21608,9.13073,9.21608,2147011.856793,0
+KRNY.US,D,20150529,000000,9.21608,9.22481,9.11249,9.15021,1679733.1645335,0
+KRNY.US,D,20150601,000000,9.17525,9.19057,9.02627,9.10395,1568270.1773144,0
+KRNY.US,D,20150602,000000,9.09717,9.15021,9.08961,9.12103,1514537.3239728,0
+KRNY.US,D,20150603,000000,9.12103,9.15021,9.05749,9.13073,1136218.486362,0
+KRNY.US,D,20150604,000000,9.08961,9.17525,9.08961,9.16652,1605245.795539,0
+KRNY.US,D,20150605,000000,9.14062,9.17525,9.13073,9.16652,2084847.2881504,0
+KRNY.US,D,20150608,000000,9.12103,9.25197,9.12103,9.25197,2704041.1992059,0
+KRNY.US,D,20150609,000000,9.24323,9.25197,9.21608,9.25197,1972275.9499959,0
+KRNY.US,D,20150610,000000,9.25197,9.30046,9.24323,9.30046,1828252.1898591,0
+KRNY.US,D,20150611,000000,9.30046,9.35283,9.28398,9.35283,999504.68727727,0
+KRNY.US,D,20150612,000000,9.34314,9.47699,9.32664,9.43624,1514483.7107182,0
+KRNY.US,D,20150615,000000,9.45177,9.63605,9.42656,9.62927,2279208.7391825,0
+KRNY.US,D,20150616,000000,9.60403,9.6797,9.53615,9.63605,2112887.0202764,0
+KRNY.US,D,20150617,000000,9.63605,9.6797,9.53615,9.58562,1484784.0297496,0
+KRNY.US,D,20150618,000000,9.57591,9.61374,9.52742,9.58562,1425499.1114904,0
+KRNY.US,D,20150619,000000,9.58562,9.61374,9.47699,9.47699,4380686.4464825,0
+KRNY.US,D,20150622,000000,9.50414,9.62247,9.45177,9.60403,1537290.9954056,0
+KRNY.US,D,20150623,000000,9.56815,9.62927,9.51191,9.53615,1351918.0127024,0
+KRNY.US,D,20150624,000000,9.52742,9.64575,9.50414,9.52742,1077174.8277482,0
+KRNY.US,D,20150625,000000,9.57591,9.58562,9.45177,9.57591,1602633.1804042,0
+KRNY.US,D,20150626,000000,9.57591,9.62927,9.42656,9.51191,12122507.419068,0
+KRNY.US,D,20150629,000000,9.51191,9.52742,9.30046,9.33538,2127261.5586386,0
+KRNY.US,D,20150630,000000,9.3703,9.41199,9.3189,9.39551,1213069.9936771,0
+KRNY.US,D,20150701,000000,9.42656,9.55264,9.37903,9.53615,1373938.6259818,0
+KRNY.US,D,20150702,000000,9.54586,9.60403,9.44304,9.58562,1454249.2192391,0
+KRNY.US,D,20150706,000000,9.54586,9.65352,9.38871,9.65352,1245515.2918928,0
+KRNY.US,D,20150707,000000,9.62927,9.64575,9.49444,9.55264,834816.1105864,0
+KRNY.US,D,20150708,000000,9.52161,9.59435,9.52161,9.58562,819020.82097872,0
+KRNY.US,D,20150709,000000,9.63605,9.68842,9.58562,9.65352,1313351.5242517,0
+KRNY.US,D,20150710,000000,9.6797,9.74954,9.67097,9.73207,956945.04238721,0
+KRNY.US,D,20150713,000000,9.7408,9.76408,9.68842,9.70492,544229.17789067,0
+KRNY.US,D,20150714,000000,9.6797,9.74468,9.66223,9.73207,490168.45887701,0
+KRNY.US,D,20150715,000000,9.73207,9.80579,9.71462,9.74954,980022.45539563,0
+KRNY.US,D,20150716,000000,9.80579,9.83291,9.71462,9.76408,1071114.4679367,0
+KRNY.US,D,20150717,000000,9.77183,9.7912,9.64575,9.71462,908000.26508591,0
+KRNY.US,D,20150720,000000,9.73207,9.82322,9.68842,9.79806,715896.75688927,0
+KRNY.US,D,20150721,000000,9.76408,9.81353,9.68842,9.73207,546844.88609789,0
+KRNY.US,D,20150722,000000,9.70492,9.82322,9.70492,9.7912,559194.49307706,0
+KRNY.US,D,20150723,000000,9.75535,9.7912,9.60403,9.64575,596502.10107015,0
+KRNY.US,D,20150724,000000,9.61374,9.69521,9.52742,9.53615,512868.51705536,0
+KRNY.US,D,20150727,000000,9.52161,9.55264,9.44304,9.51191,505385.3439501,0
+KRNY.US,D,20150728,000000,9.54586,9.69521,9.48669,9.58562,839213.42848305,0
+KRNY.US,D,20150729,000000,9.56137,9.60403,9.48669,9.50414,528665.86871129,0
+KRNY.US,D,20150730,000000,9.44304,9.52161,9.3703,9.49444,538645.15122518,0
+KRNY.US,D,20150731,000000,9.30046,9.52742,9.30046,9.38871,797156.92336639,0
+KRNY.US,D,20150803,000000,9.40231,9.44304,9.3189,9.36156,776068.35589672,0
+KRNY.US,D,20150804,000000,9.38871,9.47699,9.34314,9.38871,633092.11627165,0
+KRNY.US,D,20150805,000000,9.38871,9.65352,9.38871,9.58562,725993.57615351,0
+KRNY.US,D,20150806,000000,9.61374,9.65352,9.46825,9.63605,657978.97662088,0
+KRNY.US,D,20150807,000000,9.59435,9.6797,9.49444,9.61374,502886.1414691,0
+KRNY.US,D,20150810,000000,9.62247,9.69521,9.58562,9.66223,703187.3224902,0
+KRNY.US,D,20150811,000000,9.66223,9.74954,9.60403,9.74954,603189.32355027,0
+KRNY.US,D,20150812,000000,9.73207,9.74954,9.56815,9.6797,1542162.5844001,0
+KRNY.US,D,20150813,000000,9.72333,9.73207,9.63605,9.69521,945300.65591013,0
+KRNY.US,D,20150814,000000,9.65352,9.73207,9.65352,9.72333,633213.7771185,0
+KRNY.US,D,20150817,000000,9.7912,9.92219,9.7912,9.90658,1596695.5124635,0
+KRNY.US,D,20150818,000000,9.89216,9.98523,9.84847,9.91547,601254.09126609,0
+KRNY.US,D,20150819,000000,9.93958,9.93958,9.83976,9.83976,363294.75404911,0
+KRNY.US,D,20150820,000000,9.80579,9.81353,9.66223,9.67097,1006603.2883836,0
+KRNY.US,D,20150821,000000,9.55264,9.7408,9.54586,9.62927,928551.66898605,0
+KRNY.US,D,20150824,000000,9.46825,9.56137,9.31016,9.34314,1006444.5106682,0
+KRNY.US,D,20150825,000000,9.46825,9.46825,9.2704,9.33538,1037374.2034189,0
+KRNY.US,D,20150826,000000,9.48669,9.54586,9.35283,9.52161,1288521.3702294,0
+KRNY.US,D,20150827,000000,9.53615,9.60403,9.41782,9.55264,647944.0188042,0
+KRNY.US,D,20150828,000000,9.51191,9.54586,9.43624,9.52161,559669.79519907,0
+KRNY.US,D,20150831,000000,9.46825,9.57591,9.46825,9.55264,433268.29942082,0
+KRNY.US,D,20150901,000000,9.46825,9.54586,9.40231,9.47699,928669.20573639,0
+KRNY.US,D,20150902,000000,9.53615,9.62247,9.49444,9.56137,453223.77137621,0
+KRNY.US,D,20150903,000000,9.59435,9.59435,9.46825,9.51191,331338.16126908,0
+KRNY.US,D,20150904,000000,9.44304,9.57591,9.44304,9.55264,575355.79624941,0
+KRNY.US,D,20150908,000000,9.63605,9.63605,9.33538,9.52161,2024376.6921464,0
+KRNY.US,D,20150909,000000,9.52161,9.61374,9.52161,9.59435,1042839.66231,0
+KRNY.US,D,20150910,000000,9.61374,9.64575,9.54586,9.56137,1102289.5444293,0
+KRNY.US,D,20150911,000000,9.52742,9.58562,9.40231,9.45177,636962.58084002,0
+KRNY.US,D,20150914,000000,9.46049,9.49444,9.40231,9.48669,569720.21837764,0
+KRNY.US,D,20150915,000000,9.51191,9.541,9.43624,9.52742,724995.5447997,0
+KRNY.US,D,20150916,000000,9.56137,9.68842,9.48669,9.54586,980054.41714352,0
+KRNY.US,D,20150917,000000,9.52742,9.75147,9.49444,9.53615,1329453.0280247,0
+KRNY.US,D,20150918,000000,9.46825,10.0356,9.43624,9.99195,4767795.79579,0
+KRNY.US,D,20150921,000000,9.82322,9.88346,9.72333,9.86589,1071603.1733723,0
+KRNY.US,D,20150922,000000,9.7912,9.89314,9.69521,9.78153,599724.05146335,0
+KRNY.US,D,20150923,000000,9.77183,9.96784,9.77183,9.91547,923000.63509259,0
+KRNY.US,D,20150924,000000,9.91547,9.94452,9.84074,9.89986,982228.8470249,0
+KRNY.US,D,20150925,000000,9.93089,9.95895,9.75535,9.75535,791018.20572123,0
+KRNY.US,D,20150928,000000,9.76408,9.80579,9.63605,9.68842,983546.49585771,0
+KRNY.US,D,20150929,000000,9.7408,9.77183,9.62927,9.6797,830505.3987163,0
+KRNY.US,D,20150930,000000,9.69521,9.73207,9.59435,9.67097,728041.19006741,0
+KRNY.US,D,20151001,000000,9.68842,9.7408,9.56137,9.62247,736347.12042507,0
+KRNY.US,D,20151002,000000,9.56815,9.62247,9.46825,9.61374,912102.71008259,0
+KRNY.US,D,20151005,000000,9.65352,9.75535,9.64575,9.69521,441401.01772535,0
+KRNY.US,D,20151006,000000,9.69521,9.70492,9.58562,9.67097,523114.83481783,0
+KRNY.US,D,20151007,000000,9.69521,9.94927,9.65352,9.93089,1142288.1253907,0
+KRNY.US,D,20151008,000000,9.90757,9.99195,9.89986,9.99195,852209.48758912,0
+KRNY.US,D,20151009,000000,10.0356,10.085,9.90757,9.92318,596048.45045478,0
+KRNY.US,D,20151012,000000,9.94927,10.0773,9.89789,10.0192,431291.8261716,0
+KRNY.US,D,20151013,000000,9.99195,10.0356,9.89986,9.91547,442943.42981758,0
+KRNY.US,D,20151014,000000,9.94057,9.96784,9.82322,9.86589,425037.63382433,0
+KRNY.US,D,20151015,000000,9.91547,10.0356,9.90757,10.0289,318660.6886179,0
+KRNY.US,D,20151016,000000,10.0356,10.0773,9.95895,10.0609,483151.30867662,0
+KRNY.US,D,20151019,000000,10.0289,10.0773,10.0016,10.0609,284464.71143656,0
+KRNY.US,D,20151020,000000,10.085,10.117,10.0443,10.1016,452906.21594545,0
+KRNY.US,D,20151021,000000,10.1016,10.117,9.94927,9.96784,246198.25100645,0
+KRNY.US,D,20151022,000000,9.96784,10.117,9.96784,10.085,365620.74447699,0
+KRNY.US,D,20151023,000000,10.1093,10.117,9.99195,10.117,336328.31803809,0
+KRNY.US,D,20151026,000000,10.117,10.1676,10.0773,10.1269,278336.30403264,0
+KRNY.US,D,20151027,000000,10.1016,10.184,10.0289,10.0949,319608.19978954,0
+KRNY.US,D,20151028,000000,10.117,10.2694,10.0686,10.2113,823866.63437011,0
+KRNY.US,D,20151029,000000,10.2113,10.2694,10.0773,10.1597,610872.51533594,0
+KRNY.US,D,20151030,000000,10.184,10.184,9.99195,10.0773,347713.9174596,0
+KRNY.US,D,20151102,000000,10.085,10.3257,10.085,10.2868,513957.27853223,0
+KRNY.US,D,20151103,000000,10.2617,10.3208,10.151,10.2024,483621.455678,0
+KRNY.US,D,20151104,000000,10.22,10.2694,10.1927,10.2538,342767.06370389,0
+KRNY.US,D,20151105,000000,10.2617,10.3305,10.22,10.2937,200303.24306935,0
+KRNY.US,D,20151106,000000,10.3024,10.3305,10.1423,10.3024,358272.63553221,0
+KRNY.US,D,20151109,000000,10.3208,10.3208,10.184,10.2441,239592.47943228,0
+KRNY.US,D,20151110,000000,10.2694,10.4226,10.2364,10.3878,723538.70770991,0
+KRNY.US,D,20151111,000000,10.3965,10.4478,10.2113,10.3024,756269.59960845,0
+KRNY.US,D,20151112,000000,10.2694,10.2868,10.1093,10.117,607076.28450463,0
+KRNY.US,D,20151113,000000,10.0609,10.151,10.0016,10.0686,561298.81331787,0
+KRNY.US,D,20151116,000000,10.0949,10.2441,10.0016,10.2364,453145.41354264,0
+KRNY.US,D,20151117,000000,10.2868,10.3625,10.1093,10.1676,434644.71662878,0
+KRNY.US,D,20151118,000000,10.2024,10.3471,10.1423,10.3305,383527.57149436,0
+KRNY.US,D,20151119,000000,10.2781,10.3712,10.2694,10.3305,465597.09191027,0
+KRNY.US,D,20151120,000000,10.3625,10.3712,10.2781,10.3111,239319.25803893,0
+KRNY.US,D,20151123,000000,10.2694,10.3712,10.2617,10.3382,191053.92563655,0
+KRNY.US,D,20151124,000000,10.3712,10.4139,10.3024,10.4052,457061.24317254,0
+KRNY.US,D,20151125,000000,10.4052,10.5129,10.3791,10.4838,342971.2064808,0
+KRNY.US,D,20151127,000000,10.4672,10.4672,10.3024,10.3382,196747.24085937,0
+KRNY.US,D,20151130,000000,10.3548,10.7184,10.3024,10.6419,1256221.4464153,0
+KRNY.US,D,20151201,000000,10.6864,10.7184,10.4575,10.5759,331460.85314005,0
+KRNY.US,D,20151202,000000,10.5856,10.7263,10.5846,10.6593,640141.22821995,0
+KRNY.US,D,20151203,000000,10.6864,10.7553,10.5759,10.6253,612285.01838832,0
+KRNY.US,D,20151204,000000,10.6419,10.7407,10.4982,10.7184,474189.64697492,0
+KRNY.US,D,20151207,000000,10.7407,10.7407,10.5129,10.5759,386102.03873656,0
+KRNY.US,D,20151208,000000,10.5069,10.5856,10.4392,10.5129,201731.21148363,0
+KRNY.US,D,20151209,000000,10.4838,10.5585,10.4052,10.4314,343243.39685002,0
+KRNY.US,D,20151210,000000,10.4052,10.5069,10.3548,10.3878,335190.06740317,0
+KRNY.US,D,20151211,000000,10.2781,10.4672,10.2364,10.2937,429198.84719616,0
+KRNY.US,D,20151214,000000,10.1773,10.5129,10.1773,10.2364,583219.4172571,0
+KRNY.US,D,20151215,000000,10.3111,10.5303,10.2868,10.5129,318260.65125707,0
+KRNY.US,D,20151216,000000,10.5225,10.6593,10.4672,10.6109,471111.0089352,0
+KRNY.US,D,20151217,000000,10.6506,10.668,10.4314,10.4741,354845.51133795,0
+KRNY.US,D,20151218,000000,10.4741,10.5303,10.3791,10.3878,620413.61259635,0
+KRNY.US,D,20151221,000000,10.4392,10.5759,10.3024,10.3878,217735.79898884,0
+KRNY.US,D,20151222,000000,10.4226,10.5303,10.2868,10.5129,347690.20390472,0
+KRNY.US,D,20151223,000000,10.5488,10.7263,10.4741,10.7107,619110.39810129,0
+KRNY.US,D,20151224,000000,10.734,10.8194,10.6506,10.7747,345698.26529362,0
+KRNY.US,D,20151228,000000,10.765,10.7921,10.6419,10.703,483369.88579129,0
+KRNY.US,D,20151229,000000,10.7553,10.896,10.6953,10.8871,319756.66726365,0
+KRNY.US,D,20151230,000000,10.8707,10.9794,10.7747,10.863,382095.47898359,0
+KRNY.US,D,20151231,000000,10.8271,10.8921,10.6953,10.703,358640.71114513,0
+KRNY.US,D,20160104,000000,10.5585,10.602,10.4575,10.4982,639358.68090843,0
+KRNY.US,D,20160105,000000,10.4982,10.6253,10.4838,10.5585,335231.30836821,0
+KRNY.US,D,20160106,000000,10.4314,10.703,10.4052,10.6767,514990.36470632,0
+KRNY.US,D,20160107,000000,10.5488,10.6109,10.4139,10.4226,804890.63533424,0
+KRNY.US,D,20160108,000000,10.4478,10.6332,10.3382,10.3791,1279725.7034119,0
+KRNY.US,D,20160111,000000,10.4314,10.4741,10.1773,10.2113,859938.04443632,0
+KRNY.US,D,20160112,000000,10.2937,10.3111,9.96685,10.1016,644552.98045435,0
+KRNY.US,D,20160113,000000,10.151,10.2538,9.93089,10.0433,999357.25082728,0
+KRNY.US,D,20160114,000000,10.117,10.1676,9.92694,10.0095,1153050.9862403,0
+KRNY.US,D,20160115,000000,9.83193,9.92219,9.58465,9.90658,1090242.027519,0
+KRNY.US,D,20160119,000000,9.98523,10.0763,9.93958,10.0279,586788.82278071,0
+KRNY.US,D,20160120,000000,9.94927,10.0006,9.73983,9.91547,866910.8605993,0
+KRNY.US,D,20160121,000000,9.94927,9.94927,9.5507,9.62247,606928.84805464,0
+KRNY.US,D,20160122,000000,9.67,9.89216,9.61277,9.85522,716934.99818399,0
+KRNY.US,D,20160125,000000,9.83193,9.91547,9.72237,9.77086,551584.50400432,0
+KRNY.US,D,20160126,000000,9.83193,9.89887,9.75438,9.89887,460799.73665279,0
+KRNY.US,D,20160127,000000,9.85522,10.0676,9.82224,9.94927,584283.43415496,0
+KRNY.US,D,20160128,000000,10.0182,10.1269,10.0006,10.0599,391087.04038494,0
+KRNY.US,D,20160129,000000,10.0763,10.2113,10.0182,10.2113,598684.77914452,0
+KRNY.US,D,20160201,000000,10.1269,10.216,10.0473,10.1269,529970.11423047,0
+KRNY.US,D,20160202,000000,10.0182,10.1366,10.0006,10.0949,424069.50217017,0
+KRNY.US,D,20160203,000000,10.1676,10.1676,9.89887,10.0949,903786.46948366,0
+KRNY.US,D,20160204,000000,10.0763,10.1927,9.81353,9.85522,403357.25850642,0
+KRNY.US,D,20160205,000000,9.86491,9.89887,9.60793,9.72237,775689.97004254,0
+KRNY.US,D,20160208,000000,9.69425,9.97654,9.59338,9.93958,521534.27483294,0
+KRNY.US,D,20160209,000000,9.89887,9.95806,9.7311,9.83976,314038.60746181,0
+KRNY.US,D,20160210,000000,9.88247,10.1366,9.85522,9.89887,499077.53834828,0
+KRNY.US,D,20160211,000000,9.83193,9.9299,9.79708,9.85522,513793.34569623,0
+KRNY.US,D,20160212,000000,9.94927,10.0346,9.86491,10.0006,608559.9282217,0
+KRNY.US,D,20160216,000000,10.0346,10.2287,9.8969,10.1773,460603.84206888,0
+KRNY.US,D,20160217,000000,10.2113,10.2937,10.1773,10.2781,502877.89327608,0
+KRNY.US,D,20160218,000000,10.2868,10.3471,10.22,10.3024,313314.82852548,0
+KRNY.US,D,20160219,000000,10.3024,10.3548,10.2364,10.3471,376509.39026985,0
+KRNY.US,D,20160222,000000,10.4226,10.4915,10.2113,10.22,333918.81465603,0
+KRNY.US,D,20160223,000000,10.1676,10.2064,10.0949,10.1016,487835.25128026,0
+KRNY.US,D,20160224,000000,10.0182,10.1269,9.88247,9.91547,835274.91632238,0
+KRNY.US,D,20160225,000000,9.97654,10.1773,9.95806,10.1676,1386851.1721336,0
+KRNY.US,D,20160226,000000,10.2024,10.4314,10.0346,10.1093,644202.43225157,0
+KRNY.US,D,20160229,000000,10.1366,10.2617,10.0319,10.1093,415347.03806567,0
+KRNY.US,D,20160301,000000,10.151,10.2781,10.085,10.2617,316424.39728898,0
+KRNY.US,D,20160302,000000,10.2287,10.3382,10.1463,10.22,291557.12639813,0
+KRNY.US,D,20160303,000000,10.184,10.2694,10.1597,10.2617,228927.56587472,0
+KRNY.US,D,20160304,000000,10.2694,10.3111,10.1016,10.1597,535671.6776463,0
+KRNY.US,D,20160307,000000,10.1016,10.2364,10.0619,10.2024,438025.44473738,0
+KRNY.US,D,20160308,000000,10.151,10.1676,10.0676,10.085,339648.21572326,0
+KRNY.US,D,20160309,000000,10.117,10.151,10.0182,10.0346,311997.17969267,0
+KRNY.US,D,20160310,000000,10.0512,10.1093,9.9299,10.0346,586878.52187967,0
+KRNY.US,D,20160311,000000,10.0949,10.117,10.0279,10.0676,366047.58846508,0
+KRNY.US,D,20160314,000000,10.0599,10.1269,9.95806,10.0599,610516.81201252,0
+KRNY.US,D,20160315,000000,10.0006,10.1676,9.98523,10.0433,266504.27116464,0
+KRNY.US,D,20160316,000000,9.99096,10.1597,9.94927,10.0676,822051.00088452,0
+KRNY.US,D,20160317,000000,10.0346,10.3878,9.96685,10.3548,632078.61955597,0
+KRNY.US,D,20160318,000000,10.3965,10.5769,10.3548,10.5079,1158885.5517684,0
+KRNY.US,D,20160321,000000,10.4992,10.5496,10.4392,10.5225,340650.37117356,0
+KRNY.US,D,20160322,000000,10.4751,10.4992,10.3878,10.4324,172771.80583738,0
+KRNY.US,D,20160323,000000,10.4139,10.4139,10.2364,10.2364,244166.10245446,0
+KRNY.US,D,20160324,000000,10.184,10.2694,10.1093,10.2113,211773.38646919,0
+KRNY.US,D,20160328,000000,10.2617,10.3791,10.2247,10.3208,208346.26227493,0
+KRNY.US,D,20160329,000000,10.2694,10.4324,10.1597,10.4235,341510.2452945,0
+KRNY.US,D,20160330,000000,10.4585,10.4992,10.3548,10.3625,643192.02860825,0
+KRNY.US,D,20160331,000000,10.3712,10.4635,10.3471,10.4488,449523.42578861,0
+KRNY.US,D,20160401,000000,10.3712,10.634,10.3712,10.6186,568127.28610323,0
+KRNY.US,D,20160404,000000,10.5933,10.6777,10.4964,10.6603,437332.59652483,0
+KRNY.US,D,20160405,000000,10.6109,10.6777,10.4324,10.4838,411704.42982912,0
+KRNY.US,D,20160406,000000,10.4585,10.669,10.4139,10.6603,347343.77979843,0
+KRNY.US,D,20160407,000000,10.603,10.7117,10.5595,10.704,884790.88098939,0
+KRNY.US,D,20160408,000000,10.7486,10.7611,10.4992,10.5672,547303.69183388,0
+KRNY.US,D,20160411,000000,10.5225,10.7757,10.5225,10.7486,732789.05616684,0
+KRNY.US,D,20160412,000000,10.7117,10.8028,10.6962,10.7844,540457.69163838,0
+KRNY.US,D,20160413,000000,10.7844,10.8543,10.734,10.8368,463805.17197958,0
+KRNY.US,D,20160414,000000,10.8543,10.9134,10.766,10.8543,373775.11428816,0
+KRNY.US,D,20160415,000000,10.8117,10.864,10.7117,10.7407,235560.14407616,0
+KRNY.US,D,20160418,000000,10.766,10.8717,10.6874,10.864,319289.61333466,0
+KRNY.US,D,20160419,000000,10.864,10.9134,10.7447,10.864,292419.06256733,0
+KRNY.US,D,20160420,000000,10.8881,10.9405,10.8203,10.864,250790.43246289,0
+KRNY.US,D,20160421,000000,10.8447,10.9405,10.6553,10.8281,519255.71151486,0
+KRNY.US,D,20160422,000000,10.8281,10.9405,10.7757,10.8203,311857.99143569,0
+KRNY.US,D,20160425,000000,10.8028,10.8281,10.6777,10.8203,208754.54782877,0
+KRNY.US,D,20160426,000000,10.8117,10.8794,10.766,10.8281,277680.57268862,0
+KRNY.US,D,20160427,000000,10.8543,10.9057,10.7263,10.7931,245238.36754532,0
+KRNY.US,D,20160428,000000,10.7757,10.8881,10.4925,10.7486,286256.63136726,0
+KRNY.US,D,20160429,000000,10.734,10.7844,10.5866,10.6777,228007.89235447,0
+KRNY.US,D,20160502,000000,10.734,10.8028,10.6516,10.7893,194831.59803358,0
+KRNY.US,D,20160503,000000,10.7184,10.7263,10.6263,10.704,199813.50660958,0
+KRNY.US,D,20160504,000000,10.6874,10.704,10.5138,10.5866,221621.7289191,0
+KRNY.US,D,20160505,000000,10.5769,10.634,10.5079,10.5225,249907.87581119,0
+KRNY.US,D,20160506,000000,10.4672,10.766,10.4672,10.6263,369423.16145303,0
+KRNY.US,D,20160509,000000,10.5866,10.8543,10.4672,10.8281,450104.92339558,0
+KRNY.US,D,20160510,000000,10.8543,10.8543,10.6429,10.6874,374322.58809898,0
+KRNY.US,D,20160511,000000,10.6962,10.7263,10.5672,10.5769,187762.89662691,0
+KRNY.US,D,20160512,000000,10.603,10.7263,10.603,10.6962,314864.45778659,0
+KRNY.US,D,20160513,000000,10.669,10.7563,10.6429,10.7407,355599.18997394,0
+KRNY.US,D,20160516,000000,10.734,10.8494,10.7117,10.8251,499950.81578285,0
+KRNY.US,D,20160517,000000,10.766,10.8447,10.6429,10.7117,623655.15244795,0
+KRNY.US,D,20160518,000000,10.7263,10.9174,10.7263,10.9134,780280.08945072,0
+KRNY.US,D,20160519,000000,10.8447,10.8717,10.5866,10.7931,663266.06833814,0
+KRNY.US,D,20160520,000000,10.7844,10.8881,10.766,10.8881,1027983.6356809,0
+KRNY.US,D,20160523,000000,10.9057,11.1589,10.8881,10.9715,1454099.7207408,0
+KRNY.US,D,20160524,000000,10.9715,11.0241,10.897,10.9814,1463295.4249191,0
+KRNY.US,D,20160525,000000,10.9988,10.9988,10.7263,10.9988,1279535.9949728,0
+KRNY.US,D,20160526,000000,10.9988,11.0569,10.9484,11.0318,1335841.2535083,0
+KRNY.US,D,20160527,000000,11.0318,11.0919,11.0142,11.0569,918589.91388229,0
+KRNY.US,D,20160531,000000,11.0822,11.1006,10.9901,11.0919,1710342.2087811,0
+KRNY.US,D,20160601,000000,11.0735,11.1006,10.9901,11.0772,1060857.8399329,0
+KRNY.US,D,20160602,000000,11.0658,11.1172,11.0065,11.1035,1633725.7749667,0
+KRNY.US,D,20160603,000000,11.0415,11.1075,10.9814,11.1006,906385.68130487,0
+KRNY.US,D,20160606,000000,11.0919,11.2093,11.0142,11.1589,912763.59654724,0
+KRNY.US,D,20160607,000000,11.1849,11.2276,11.1249,11.2276,1411157.5659002,0
+KRNY.US,D,20160608,000000,11.2276,11.3276,11.1996,11.2966,1506618.0276623,0
+KRNY.US,D,20160609,000000,11.2966,11.3527,11.2189,11.312,987245.81042118,0
+KRNY.US,D,20160610,000000,11.28,11.344,11.2713,11.3324,943162.31187316,0
+KRNY.US,D,20160613,000000,11.3527,11.3693,11.2616,11.2713,928398.04639129,0
+KRNY.US,D,20160614,000000,11.2093,11.3053,11.0735,11.1075,912773.90678851,0
+KRNY.US,D,20160615,000000,11.1589,11.1909,11.0318,11.0658,733830.39053392,0
+KRNY.US,D,20160616,000000,11.0065,11.1326,10.9765,11.1006,702845.02248042,0
+KRNY.US,D,20160617,000000,11.1229,11.1326,10.8368,10.9318,4984734.6131296,0
+KRNY.US,D,20160620,000000,11.0065,11.1229,10.9134,10.9988,768905.83129459,0
+KRNY.US,D,20160621,000000,10.9988,11.0822,10.9561,11.0142,489403.43897564,0
+KRNY.US,D,20160622,000000,11.0142,11.0919,10.9901,11.0318,568880.96473922,0
+KRNY.US,D,20160623,000000,11.0492,11.1909,10.9901,11.1849,731454.91094802,0
+KRNY.US,D,20160624,000000,10.7844,11.1589,10.7844,10.8447,2280735.6859129,0
+KRNY.US,D,20160627,000000,10.8368,10.9134,10.3625,10.3625,1715905.6149641,0
+KRNY.US,D,20160628,000000,10.4042,10.4478,10.2858,10.3295,1231817.1053571,0
+KRNY.US,D,20160629,000000,10.4226,10.4275,10.2965,10.3471,1363756.2317151,0
+KRNY.US,D,20160630,000000,10.3198,10.6632,10.3198,10.6593,954889.18028032,0
+KRNY.US,D,20160701,000000,10.602,10.6767,10.5585,10.6332,645306.65909034,0
+KRNY.US,D,20160705,000000,10.6176,10.9715,10.5069,10.6506,655651.9551689,0
+KRNY.US,D,20160706,000000,10.5923,10.7184,10.5488,10.6506,597368.16133584,0
+KRNY.US,D,20160707,000000,10.668,10.7931,10.602,10.703,530244.36664793,0
+KRNY.US,D,20160708,000000,10.766,10.8494,10.7263,10.8028,650776.24207785,0
+KRNY.US,D,20160711,000000,10.8281,11.0492,10.8203,11.0142,654073.45723225,0
+KRNY.US,D,20160712,000000,11.0142,11.1423,10.9901,11.1229,896409.49186336,0
+KRNY.US,D,20160713,000000,11.1172,11.2093,11.0822,11.1172,849222.61069659,0
+KRNY.US,D,20160714,000000,11.1849,11.2616,11.1229,11.1375,480489.20438373,0
+KRNY.US,D,20160715,000000,11.1849,11.1849,11.1006,11.1326,504086.25355155,0
+KRNY.US,D,20160718,000000,11.1423,11.1636,11.0569,11.0658,354441.34988064,0
+KRNY.US,D,20160719,000000,11.0658,11.1229,11.0065,11.0065,322036.26160586,0
+KRNY.US,D,20160720,000000,11.0658,11.1075,11.0241,11.0318,281724.24931011,0
+KRNY.US,D,20160721,000000,11.0658,11.0658,10.9454,10.9561,261944.05145611,0
+KRNY.US,D,20160722,000000,10.9484,11.1229,10.9484,11.0822,241065.81290808,0
+KRNY.US,D,20160725,000000,11.0318,11.1229,10.9988,11.0735,270049.96313336,0
+KRNY.US,D,20160726,000000,11.0919,11.1492,10.9561,11.0318,395742.11431305,0
+KRNY.US,D,20160727,000000,11.0142,11.0735,10.7486,10.9988,280436.50017695,0
+KRNY.US,D,20160728,000000,11.0142,11.0492,10.9628,10.9988,228768.78815934,0
+KRNY.US,D,20160729,000000,11.0142,11.1423,10.9814,11.0241,292803.63456627,0
+KRNY.US,D,20160801,000000,11.0142,11.0658,10.7563,10.9814,421220.7825105,0
+KRNY.US,D,20160802,000000,10.9628,11.0241,10.7263,10.9057,362186.40311386,0
+KRNY.US,D,20160803,000000,10.897,11.0241,10.8543,11.0065,542351.68295753,0
+KRNY.US,D,20160804,000000,11.0065,11.0318,10.668,11.0142,458253.10706199,0
+KRNY.US,D,20160805,000000,11.0142,11.1492,10.9405,11.0569,767489.2041457,0
+KRNY.US,D,20160808,000000,11.0241,11.1326,10.9405,11.0658,398517.63125978,0
+KRNY.US,D,20160809,000000,11.0919,11.2276,11.0822,11.2189,516347.1924559,0
+KRNY.US,D,20160810,000000,11.2189,11.2713,11.1849,11.2189,357160.16050044,0
+KRNY.US,D,20160811,000000,11.2363,11.2887,11.1996,11.2452,553572.31851891,0
+KRNY.US,D,20160812,000000,11.2452,11.3217,11.2363,11.3053,661359.70472948,0
+KRNY.US,D,20160815,000000,11.2616,11.3877,10.6864,11.378,1417045.7446827,0
+KRNY.US,D,20160816,000000,11.378,11.3944,11.312,11.3217,421255.83733079,0
+KRNY.US,D,20160817,000000,11.2966,11.3944,11.28,11.3276,431194.90990377,0
+KRNY.US,D,20160818,000000,11.3363,11.4905,11.2887,11.4644,609589.9213234,0
+KRNY.US,D,20160819,000000,11.4741,11.4867,11.4274,11.4741,381337.67625111,0
+KRNY.US,D,20160822,000000,11.4827,11.5225,11.412,11.5041,511600.35738059,0
+KRNY.US,D,20160823,000000,11.5225,11.5642,11.4207,11.5401,720226.02719363,0
+KRNY.US,D,20160824,000000,11.5401,11.5904,11.4944,11.5312,1102098.804966,0
+KRNY.US,D,20160825,000000,11.4741,11.5738,11.4691,11.5738,519187.66392256,0
+KRNY.US,D,20160826,000000,11.6001,11.6438,11.4788,11.5401,504222.34873616,0
+KRNY.US,D,20160829,000000,11.5312,11.6671,11.5312,11.5827,751764.02417857,0
+KRNY.US,D,20160830,000000,11.6272,11.6515,11.5691,11.5738,519567.08080086,0
+KRNY.US,D,20160831,000000,11.5904,11.6272,11.5225,11.6175,1294649.7776333,0
+KRNY.US,D,20160901,000000,11.6001,11.6438,11.5138,11.6098,744282.91312157,0
+KRNY.US,D,20160902,000000,11.6438,11.6592,11.5738,11.6438,734391.26765838,0
+KRNY.US,D,20160906,000000,11.6175,11.7806,11.6175,11.7728,977743.89207755,0
+KRNY.US,D,20160907,000000,11.7835,11.9037,11.7533,11.9037,913141.98240143,0
+KRNY.US,D,20160908,000000,11.8823,11.9424,11.8483,11.9086,594349.32269541,0
+KRNY.US,D,20160909,000000,11.8309,11.9541,11.7689,11.7756,704687.46259327,0
+KRNY.US,D,20160912,000000,11.7262,11.8726,11.6175,11.8396,743097.23537687,0
+KRNY.US,D,20160913,000000,11.8029,11.8126,11.7185,11.7622,717970.14640631,0
+KRNY.US,D,20160914,000000,11.7533,11.8823,11.6592,11.6768,1067598.6756676,0
+KRNY.US,D,20160915,000000,11.6932,11.7835,11.6768,11.7835,632763.21957552,0
+KRNY.US,D,20160916,000000,11.8029,11.8396,11.5642,11.6671,3548439.6480177,0
+KRNY.US,D,20160919,000000,11.6592,11.8163,11.6438,11.7185,689276.74498453,0
+KRNY.US,D,20160920,000000,11.7533,11.8029,11.7098,11.7533,875131.21595452,0
+KRNY.US,D,20160921,000000,11.7932,11.8126,11.6592,11.7185,368783.92649502,0
+KRNY.US,D,20160922,000000,11.7349,11.7835,11.6438,11.7533,1039966.1980713,0
+KRNY.US,D,20160923,000000,11.7349,11.7533,11.6835,11.7049,694646.31863182,0
+KRNY.US,D,20160926,000000,11.6768,11.6768,11.4984,11.4984,574826.88087286,0
+KRNY.US,D,20160927,000000,11.446,11.5468,11.446,11.4905,645582.97355605,0
+KRNY.US,D,20160928,000000,11.5312,11.5312,11.4274,11.4557,416634.78719883,0
+KRNY.US,D,20160929,000000,11.4274,11.5904,11.3693,11.378,459190.30799238,0
+KRNY.US,D,20160930,000000,11.4557,11.5827,11.3877,11.5468,703178.04327306,0
+KRNY.US,D,20161003,000000,11.4827,11.5827,11.412,11.5738,597600.14176415,0
+KRNY.US,D,20161004,000000,11.5401,11.6001,11.4905,11.5312,434847.82838157,0
+KRNY.US,D,20161005,000000,11.5545,11.6835,11.5545,11.5904,491929.44808391,0
+KRNY.US,D,20161006,000000,11.6272,11.6351,11.5041,11.5827,916583.54093343,0
+KRNY.US,D,20161007,000000,11.6001,11.6175,11.4827,11.6001,435437.57418154,0
+KRNY.US,D,20161010,000000,11.5904,11.7098,11.5904,11.6515,201784.82473817,0
+KRNY.US,D,20161011,000000,11.6438,11.6632,11.4905,11.5312,369165.40542158,0
+KRNY.US,D,20161012,000000,11.5545,11.6592,11.5361,11.6272,345657.02432858,0
+KRNY.US,D,20161013,000000,11.5468,11.5904,11.5031,11.5642,333549.70801899,0
+KRNY.US,D,20161014,000000,11.6351,11.7533,11.6302,11.6932,640535.079436,0
+KRNY.US,D,20161017,000000,11.7098,11.7533,11.6272,11.6671,339739.97687045,0
+KRNY.US,D,20161018,000000,11.6671,11.7932,11.6671,11.7728,445191.06241188,0
+KRNY.US,D,20161019,000000,11.7932,11.8823,11.7533,11.8823,582237.88228931,0
+KRNY.US,D,20161020,000000,11.7932,11.8823,11.7932,11.8396,287400.0371228,0
+KRNY.US,D,20161021,000000,11.7533,11.8823,11.7533,11.8396,220756.69967753,0
+KRNY.US,D,20161024,000000,11.8823,11.9007,11.7932,11.8823,392828.44013346,0
+KRNY.US,D,20161025,000000,11.8823,11.8823,11.8396,11.8396,228860.54930654,0
+KRNY.US,D,20161026,000000,11.7533,11.8823,11.4984,11.8396,210520.69215631,0
+KRNY.US,D,20161027,000000,11.8823,11.8823,11.7312,11.8396,298751.61274816,0
+KRNY.US,D,20161028,000000,11.7932,11.8396,11.7098,11.7533,290391.03811182,0
+KRNY.US,D,20161031,000000,11.8823,11.8823,11.7533,11.8396,533762.22096526,0
+KRNY.US,D,20161101,000000,11.7932,11.86,11.6671,11.7533,602907.85396391,0
+KRNY.US,D,20161102,000000,11.7533,11.7533,11.4984,11.6272,537154.29033923,0
+KRNY.US,D,20161103,000000,11.6671,11.7098,11.5827,11.6671,509069.19315168,0
+KRNY.US,D,20161104,000000,11.7098,11.7098,11.5827,11.6272,377083.67070794,0
+KRNY.US,D,20161107,000000,11.6272,11.7098,11.5827,11.7098,702994.52097865,0
+KRNY.US,D,20161108,000000,11.7098,11.8823,11.5401,11.8823,356977.66923018,0
+KRNY.US,D,20161109,000000,11.8823,12.1752,11.8396,12.1752,986147.76972718,0
+KRNY.US,D,20161110,000000,12.1752,12.3866,12.0074,12.3479,809530.24390047,0
+KRNY.US,D,20161111,000000,12.3013,12.475,12.1752,12.475,1072206.3224859,0
+KRNY.US,D,20161114,000000,12.6427,12.7921,12.5594,12.6854,588083.78908276,0
+KRNY.US,D,20161115,000000,12.603,12.7698,12.4673,12.7301,487547.59554915,0
+KRNY.US,D,20161116,000000,12.7301,12.8125,12.603,12.7698,211490.88585871,0
+KRNY.US,D,20161117,000000,12.6854,12.8562,12.603,12.8125,348869.69550465,0
+KRNY.US,D,20161118,000000,12.6854,12.9396,12.6854,12.8562,495030.7686544,0
+KRNY.US,D,20161121,000000,12.8125,12.8562,12.6427,12.8562,420115.52464762,0
+KRNY.US,D,20161122,000000,12.9396,12.9396,12.8125,12.8562,471047.0854394,0
+KRNY.US,D,20161123,000000,12.8562,12.9396,12.8125,12.8562,595629.85465969,0
+KRNY.US,D,20161125,000000,12.8562,13.2384,12.8562,12.9822,931804.55010303,0
+KRNY.US,D,20161128,000000,12.9579,12.9996,12.8716,12.9153,366295.03425528,0
+KRNY.US,D,20161129,000000,12.9996,13.0423,12.8716,12.9783,306914.23075235,0
+KRNY.US,D,20161130,000000,12.9996,13.0423,12.8716,12.8716,320230.93836153,0
+KRNY.US,D,20161201,000000,12.8716,13.087,12.8716,13.0423,381792.35789059,0
+KRNY.US,D,20161202,000000,13.0423,13.087,12.8716,12.9579,407273.08813631,0
+KRNY.US,D,20161205,000000,12.9996,13.1694,12.8716,13.1267,399596.0824954,0
+KRNY.US,D,20161206,000000,13.1694,13.3391,13.0423,13.2955,335995.29724545,0
+KRNY.US,D,20161207,000000,13.2548,13.5079,13.2548,13.3808,378496.17376032,0
+KRNY.US,D,20161208,000000,13.3808,13.6816,13.2955,13.5535,457578.81728371,0
+KRNY.US,D,20161209,000000,13.5933,13.5933,13.4255,13.5933,538027.56777381,0
+KRNY.US,D,20161212,000000,13.5933,13.5933,13.1694,13.2548,405423.43085457,0
+KRNY.US,D,20161213,000000,13.2548,13.4255,13.087,13.1694,528191.59761341,0
+KRNY.US,D,20161214,000000,13.1267,13.1897,12.9579,13.0423,491018.02275669,0
+KRNY.US,D,20161215,000000,12.9996,13.2131,12.9996,13.1694,424747.91604496,0
+KRNY.US,D,20161216,000000,13.1694,13.2131,12.9153,13.1694,1303108.2995616,0
+KRNY.US,D,20161219,000000,13.1694,13.3391,13.0423,13.2548,416828.61973448,0
+KRNY.US,D,20161220,000000,13.2548,13.4682,13.1267,13.1694,588216.791195,0
+KRNY.US,D,20161221,000000,13.1694,13.1694,13.0423,13.087,520564.08113053,0
+KRNY.US,D,20161222,000000,13.1267,13.2131,13.0423,13.1897,294519.25871164,0
+KRNY.US,D,20161223,000000,13.2131,13.2955,13.1267,13.2548,364245.35829313,0
+KRNY.US,D,20161227,000000,13.2548,13.4255,13.2548,13.3808,270709.81857389,0
+KRNY.US,D,20161228,000000,13.3808,13.5535,13.2131,13.5079,757376.91951958,0
+KRNY.US,D,20161229,000000,13.5079,13.5535,13.2548,13.3808,251604.9415223,0
+KRNY.US,D,20161230,000000,13.3808,13.3808,13.2131,13.2131,368486.99154679,0
+KRNY.US,D,20170103,000000,13.3391,13.4255,13.0423,13.3391,754841.63119417,0
+KRNY.US,D,20170104,000000,13.3808,13.4682,13.1694,13.2955,639233.92698922,0
+KRNY.US,D,20170105,000000,13.2548,13.3188,12.9996,13.1267,324409.67914352,0
+KRNY.US,D,20170106,000000,13.1694,13.2131,13.0423,13.1267,308806.16002324,0
+KRNY.US,D,20170109,000000,13.0423,13.1694,12.6807,12.7445,1127663.0481659,0
+KRNY.US,D,20170110,000000,12.7028,12.7445,12.5323,12.5758,843039.559014,0
+KRNY.US,D,20170111,000000,12.5323,12.6574,12.4479,12.5758,661250.41617214,0
+KRNY.US,D,20170112,000000,12.5323,12.5758,12.2374,12.4032,497455.73739835,0
+KRNY.US,D,20170113,000000,12.3615,12.638,12.3615,12.5758,502605.70290686,0
+KRNY.US,D,20170117,000000,12.5323,12.5323,12.2161,12.2374,480095.35316766,0
+KRNY.US,D,20170118,000000,12.2374,12.3198,12.1704,12.2374,413736.57838112,0
+KRNY.US,D,20170119,000000,12.2374,12.2374,12.1084,12.1938,322657.96915374,0
+KRNY.US,D,20170120,000000,12.1938,12.4032,12.1938,12.2374,571695.66060272,0
+KRNY.US,D,20170123,000000,12.2374,12.2762,12.1084,12.1938,699885.98323929,0
+KRNY.US,D,20170124,000000,12.1938,12.4914,12.1481,12.4032,471747.15082083,0
+KRNY.US,D,20170125,000000,12.4032,12.4914,12.3198,12.3615,727516.39878736,0
+KRNY.US,D,20170126,000000,12.3198,12.5323,12.3198,12.4914,509834.21305305,0
+KRNY.US,D,20170127,000000,12.4479,12.6184,12.3615,12.5323,291053.98662474,0
+KRNY.US,D,20170130,000000,12.4479,12.4479,12.1938,12.2762,334179.66375986,0
+KRNY.US,D,20170131,000000,12.9579,13.1267,12.8299,12.9579,514825.40084618,0
+KRNY.US,D,20170201,000000,12.9996,13.087,12.8716,12.9579,392080.94764223,0
+KRNY.US,D,20170202,000000,12.8716,12.9346,12.6574,12.6574,315002.61501946,0
+KRNY.US,D,20170203,000000,12.7445,13.0423,12.7445,12.9579,383955.44650659,0
+KRNY.US,D,20170206,000000,12.9996,13.0423,12.8299,12.8716,356279.66589699,0
+KRNY.US,D,20170207,000000,12.8299,12.9579,12.7028,12.7445,441676.30116694,0
+KRNY.US,D,20170208,000000,12.7445,12.9153,12.5758,12.6184,394635.82542603,0
+KRNY.US,D,20170209,000000,12.6184,12.8085,12.6184,12.7872,356841.57404555,0
+KRNY.US,D,20170210,000000,12.8299,12.9579,12.6574,12.8716,304397.50086119,0
+KRNY.US,D,20170213,000000,12.9153,13.0423,12.8299,12.9579,461259.57341291,0
+KRNY.US,D,20170214,000000,12.8716,13.087,12.7872,12.9996,435027.22657947,0
+KRNY.US,D,20170215,000000,12.9996,13.087,12.8716,13.0423,377623.92734987,0
+KRNY.US,D,20170216,000000,12.9996,13.2131,12.8716,13.1694,602219.12984786,0
+KRNY.US,D,20170217,000000,13.2131,13.2955,13.087,13.2548,648867.81642094,0
+KRNY.US,D,20170221,000000,13.2955,13.3391,13.2131,13.2131,254618.62504209,0
+KRNY.US,D,20170222,000000,13.1694,13.3391,13.1063,13.2548,440114.29961631,0
+KRNY.US,D,20170223,000000,13.2548,13.4255,13.087,13.2955,393167.64707085,0
+KRNY.US,D,20170224,000000,13.1267,13.2955,12.8716,12.9996,419987.67765601,0
+KRNY.US,D,20170227,000000,12.9396,13.1113,12.9396,13.1113,285091.57410507,0
+KRNY.US,D,20170228,000000,13.0249,13.1947,12.9396,13.0676,572185.39706249,0
+KRNY.US,D,20170301,000000,13.1947,13.3247,13.154,13.2781,464605.24670122,0
+KRNY.US,D,20170302,000000,13.2393,13.2781,13.0676,13.0676,290391.03811182,0
+KRNY.US,D,20170303,000000,13.1113,13.1113,12.9396,13.0249,246966.3639802,0
+KRNY.US,D,20170306,000000,13.0249,13.0676,12.8562,12.9822,363521.5793568,0
+KRNY.US,D,20170307,000000,12.9822,13.0676,12.8969,12.8969,341760.78415708,0
+KRNY.US,D,20170308,000000,12.9822,12.9822,12.8125,12.8125,418266.89839001,0
+KRNY.US,D,20170309,000000,12.8562,13.1113,12.8562,13.0676,578010.68337342,0
+KRNY.US,D,20170310,000000,13.0249,13.1733,12.9822,13.0676,616972.05406432,0
+KRNY.US,D,20170313,000000,13.0249,13.1113,12.8969,13.0249,269248.85738759,0
+KRNY.US,D,20170314,000000,12.9822,13.0676,12.7291,13.0249,278959.04260464,0
+KRNY.US,D,20170315,000000,13.0676,13.154,12.9822,13.0676,359600.59460628,0
+KRNY.US,D,20170316,000000,13.1113,13.154,12.9822,13.1113,497435.11691583,0
+KRNY.US,D,20170317,000000,13.0249,13.2393,12.9396,13.2393,918327.00273021,0
+KRNY.US,D,20170320,000000,13.0676,13.1947,12.9822,13.1113,395388.47303789,0
+KRNY.US,D,20170321,000000,13.1113,13.1113,12.5584,12.5584,622045.72378753,0
+KRNY.US,D,20170322,000000,12.5584,12.6408,12.3849,12.474,402592.23860505,0
+KRNY.US,D,20170323,000000,12.474,12.7688,12.474,12.6844,274099.82589961,0
+KRNY.US,D,20170324,000000,12.6844,12.8125,12.6204,12.7291,264198.90121929,0
+KRNY.US,D,20170327,000000,12.5147,12.8125,12.474,12.8125,292823.22402465,0
+KRNY.US,D,20170328,000000,12.7291,12.8125,12.6408,12.7688,354231.02095897,0
+KRNY.US,D,20170329,000000,12.7291,12.8125,12.6844,12.7291,189587.80932962,0
+KRNY.US,D,20170330,000000,12.7291,12.8562,12.6408,12.8562,553432.09923781,0
+KRNY.US,D,20170331,000000,12.8562,13.0249,12.7688,12.8125,388131.09421618,0
+KRNY.US,D,20170403,000000,12.8562,12.9629,12.7068,12.8562,364057.71190223,0
+KRNY.US,D,20170404,000000,12.8125,12.9629,12.8125,12.8969,294119.22135081,0
+KRNY.US,D,20170405,000000,12.9396,13.0676,12.601,12.6408,458325.2787508,0
+KRNY.US,D,20170406,000000,12.6408,12.7485,12.601,12.6408,430526.80627023,0
+KRNY.US,D,20170407,000000,12.5584,12.7291,12.5584,12.6408,542924.9323715,0
+KRNY.US,D,20170410,000000,12.6844,12.7688,12.5584,12.6844,209341.20055636,0
+KRNY.US,D,20170411,000000,12.6408,12.8755,12.601,12.8562,336903.6295003,0
+KRNY.US,D,20170412,000000,12.7688,12.8969,12.6408,12.6408,200582.65060744,0
+KRNY.US,D,20170413,000000,12.601,12.7688,12.474,12.474,403894.42207597,0
+KRNY.US,D,20170417,000000,12.5147,12.6844,12.474,12.6844,255551.70187597,0
+KRNY.US,D,20170418,000000,12.601,12.6844,12.474,12.6408,380677.82081057,0
+KRNY.US,D,20170419,000000,12.7291,12.8338,12.601,12.6408,342891.81762311,0
+KRNY.US,D,20170420,000000,12.7291,12.8562,12.6611,12.8562,542489.84019039,0
+KRNY.US,D,20170421,000000,12.8562,13.0249,12.7688,12.9396,349011.97683402,0
+KRNY.US,D,20170424,000000,13.0676,13.1947,12.9822,13.0676,326318.10480043,0
+KRNY.US,D,20170425,000000,13.154,13.1947,13.0676,13.1113,490458.17665636,0
+KRNY.US,D,20170426,000000,13.0676,13.3014,13.0676,13.0676,558344.92919738,0
+KRNY.US,D,20170427,000000,13.1113,13.154,12.9396,13.0249,289915.73598981,0
+KRNY.US,D,20170428,000000,12.9822,12.9822,12.3849,12.4303,526164.60418203,0
+KRNY.US,D,20170501,000000,12.4303,12.4303,12.1965,12.3459,516888.48012196,0
+KRNY.US,D,20170502,000000,12.3459,12.4303,12.2189,12.2588,378362.14062396,0
+KRNY.US,D,20170503,000000,12.1724,12.474,12.1724,12.3459,431315.53972649,0
+KRNY.US,D,20170504,000000,12.4303,12.5584,12.3849,12.474,221334.073188,0
+KRNY.US,D,20170505,000000,12.5584,12.601,12.3459,12.4303,281418.03514474,0
+KRNY.US,D,20170508,000000,12.3849,12.5584,12.3459,12.5584,597054.73000159,0
+KRNY.US,D,20170509,000000,12.601,12.6408,12.2791,12.3849,466821.94857176,0
+KRNY.US,D,20170510,000000,12.3849,12.6611,12.2985,12.5147,835938.89585943,0
+KRNY.US,D,20170511,000000,12.4303,12.7291,12.3849,12.474,715522.49513159,0
+KRNY.US,D,20170512,000000,12.4303,12.6844,12.3459,12.601,423812.77716284,0
+KRNY.US,D,20170515,000000,12.601,12.7291,12.5147,12.5584,456622.02689494,0
+KRNY.US,D,20170516,000000,12.3849,12.3849,11.8969,12.09,1233579.1255881,0
+KRNY.US,D,20170517,000000,11.96,12.09,11.7485,11.7883,1022170.7216595,0
+KRNY.US,D,20170518,000000,11.7883,12.0473,11.7485,12.0037,652382.57766589,0
+KRNY.US,D,20170519,000000,11.96,12.0037,11.7883,11.9183,714305.88666311,0
+KRNY.US,D,20170522,000000,11.9183,12.0037,11.8776,11.9183,513800.5628651,0
+KRNY.US,D,20170523,000000,11.9183,12.1511,11.7883,12.1325,471734.77853132,0
+KRNY.US,D,20170524,000000,12.1724,12.1724,11.8349,11.9183,559035.71536169,0
+KRNY.US,D,20170525,000000,12.0473,12.09,11.7883,11.96,475888.77473428,0
+KRNY.US,D,20170526,000000,11.96,12.0473,11.8349,11.9183,405504.88176051,0
+KRNY.US,D,20170530,000000,11.8776,11.8776,11.7049,11.8349,487896.08170368,0
+KRNY.US,D,20170531,000000,11.8349,12.0037,11.7485,11.8776,446483.96666567,0
+KRNY.US,D,20170601,000000,11.8776,12.1325,11.8776,12.0473,425027.32358306,0
+KRNY.US,D,20170602,000000,12.0473,12.2588,11.9823,12.0473,683162.77191836,0
+KRNY.US,D,20170605,000000,12.0724,12.2005,11.922,11.9861,356250.79722146,0
+KRNY.US,D,20170606,000000,11.86,11.9861,11.7302,11.8155,469444.87394786,0
+KRNY.US,D,20170607,000000,11.86,12.0084,11.8009,11.9434,385112.25557576,0
+KRNY.US,D,20170608,000000,11.9007,12.3702,11.86,12.3285,593624.51273496,0
+KRNY.US,D,20170609,000000,12.3285,12.605,12.1151,12.5846,562943.29679857,0
+KRNY.US,D,20170612,000000,12.5846,12.667,12.1558,12.4119,492104.72218531,0
+KRNY.US,D,20170613,000000,12.4566,12.5846,12.4119,12.4993,272620.30627905,0
+KRNY.US,D,20170614,000000,12.4566,12.4993,12.1558,12.3285,439608.06677053,0
+KRNY.US,D,20170615,000000,12.2451,12.542,12.2451,12.4119,256318.78382558,0
+KRNY.US,D,20170616,000000,12.2839,12.542,12.2839,12.542,992824.68196603,0
+KRNY.US,D,20170619,000000,12.542,12.542,12.3285,12.3702,382857.40581258,0
+KRNY.US,D,20170620,000000,12.3285,12.4119,12.1355,12.1558,433098.18044005,0
+KRNY.US,D,20170621,000000,12.2451,12.3285,12.1151,12.1151,306409.02893068,0
+KRNY.US,D,20170622,000000,12.0288,12.2451,12.0288,12.2005,223712.64584628,0
+KRNY.US,D,20170623,000000,12.2005,12.3285,12.0724,12.1558,896451.76385252,0
+KRNY.US,D,20170626,000000,12.2005,12.4566,12.0531,12.4119,371196.52294946,0
+KRNY.US,D,20170627,000000,12.4566,12.542,12.3702,12.4566,402999.49313476,0
+KRNY.US,D,20170628,000000,12.4993,12.7534,12.4566,12.7135,459722.31644131,0
+KRNY.US,D,20170629,000000,12.7979,12.8823,12.542,12.667,352409.20132862,0
+KRNY.US,D,20170630,000000,12.7135,12.7534,12.5633,12.667,193092.26033332,0
+KRNY.US,D,20170703,000000,12.7979,13.0093,12.7534,12.9249,171390.23350877,0
+KRNY.US,D,20170705,000000,12.9676,12.9676,12.7135,12.8823,261528.5487334,0
+KRNY.US,D,20170706,000000,12.8396,12.9249,12.667,12.667,367557.00778529,0
+KRNY.US,D,20170707,000000,12.7534,13.0977,12.667,13.0093,498604.29827453,0
+KRNY.US,D,20170710,000000,12.9676,12.989,12.7534,12.7534,311298.14533536,0
+KRNY.US,D,20170711,000000,12.7979,12.7979,12.4566,12.542,338724.41810651,0
+KRNY.US,D,20170712,000000,12.542,12.7135,12.542,12.667,237288.14051106,0
+KRNY.US,D,20170713,000000,12.6244,12.7135,12.4993,12.605,200399.12831306,0
+KRNY.US,D,20170714,000000,12.4993,12.5846,12.4566,12.4993,344470.31555975,0
+KRNY.US,D,20170717,000000,12.4566,12.542,12.3702,12.4119,400567.30722193,0
+KRNY.US,D,20170718,000000,12.3702,12.4566,12.2451,12.4119,836871.97269329,0
+KRNY.US,D,20170719,000000,12.4119,12.5846,12.3702,12.542,240695.67524692,0
+KRNY.US,D,20170720,000000,12.542,12.5846,12.4566,12.5846,148979.89310976,0
+KRNY.US,D,20170721,000000,12.7135,12.7534,12.542,12.542,338518.21328135,0
+KRNY.US,D,20170724,000000,12.4993,12.667,12.4566,12.5846,296777.2015472,0
+KRNY.US,D,20170725,000000,12.667,12.8609,12.667,12.7135,403302.61422774,0
+KRNY.US,D,20170726,000000,12.7534,12.7979,12.4993,12.542,223698.21150851,0
+KRNY.US,D,20170727,000000,12.542,12.7135,12.4993,12.5846,266275.38380871,0
+KRNY.US,D,20170728,000000,12.542,12.6244,12.4566,12.542,242760.81657095,0
+KRNY.US,D,20170731,000000,12.5846,12.6457,12.4566,12.4566,376055.73965449,0
+KRNY.US,D,20170801,000000,12.542,12.6244,12.4779,12.542,364738.18782528,0
+KRNY.US,D,20170802,000000,12.542,12.5846,12.4119,12.4993,272094.48397487,0
+KRNY.US,D,20170803,000000,12.4993,12.542,12.3702,12.3702,261251.20324354,0
+KRNY.US,D,20170804,000000,12.4779,12.542,12.2839,12.3285,444367.27413535,0
+KRNY.US,D,20170807,000000,12.3285,12.4993,12.2839,12.4119,270601.56104069,0
+KRNY.US,D,20170808,000000,12.3702,12.667,12.3702,12.4566,260429.47701526,0
+KRNY.US,D,20170809,000000,12.3702,12.4566,12.2451,12.2839,363885.53087322,0
+KRNY.US,D,20170810,000000,12.2451,12.3702,12.1558,12.2451,466904.43050182,0
+KRNY.US,D,20170811,000000,12.3285,12.3285,12.0288,12.0288,324981.89753335,0
+KRNY.US,D,20170814,000000,12.1558,12.4119,12.1151,12.4119,356413.69903334,0
+KRNY.US,D,20170815,000000,12.4566,12.4993,12.2451,12.2839,292098.41406419,0
+KRNY.US,D,20170816,000000,12.2839,12.3702,12.2005,12.2005,288187.73955493,0
+KRNY.US,D,20170817,000000,12.1558,12.2005,12.0288,12.0724,384466.83447299,0
+KRNY.US,D,20170818,000000,11.9861,12.0724,11.9434,12.0288,443728.03917733,0
+KRNY.US,D,20170821,000000,11.9861,12.1151,11.9007,12.0724,312746.73423215,0
+KRNY.US,D,20170822,000000,12.1558,12.2005,12.0521,12.1151,227269.67908038,0
+KRNY.US,D,20170823,000000,11.9861,12.1558,11.9861,12.0288,389687.94064619,0
+KRNY.US,D,20170824,000000,12.1151,12.2005,12.0288,12.1151,286004.03045642,0
+KRNY.US,D,20170825,000000,12.1558,12.2839,12.0724,12.1558,330966.99258378,0
+KRNY.US,D,20170828,000000,12.2276,12.2276,12.0987,12.1821,202139.49703745,0
+KRNY.US,D,20170829,000000,12.0987,12.2054,12.055,12.0987,241381.30629059,0
+KRNY.US,D,20170830,000000,12.0987,12.2276,12.0987,12.0987,271169.655334,0
+KRNY.US,D,20170831,000000,12.0987,12.2665,12.0987,12.0987,340947.3061218,0
+KRNY.US,D,20170901,000000,12.0987,12.2276,12.055,12.0987,362938.01970158,0
+KRNY.US,D,20170905,000000,12.0987,12.2276,11.926,11.9687,455441.50427087,0
+KRNY.US,D,20170906,000000,11.9687,12.055,11.8426,11.8426,393540.87780441,0
+KRNY.US,D,20170907,000000,11.8843,11.926,11.5845,11.6282,576965.22490983,0
+KRNY.US,D,20170908,000000,11.5845,11.796,11.412,11.7126,742475.52782899,0
+KRNY.US,D,20170911,000000,11.796,11.9056,11.7329,11.8843,536952.20961057,0
+KRNY.US,D,20170912,000000,11.926,11.9687,11.8843,11.926,525085.1219223,0
+KRNY.US,D,20170913,000000,11.926,12.2276,11.8843,12.1821,616416.33206052,0
+KRNY.US,D,20170914,000000,12.1404,12.376,12.1404,12.3092,512247.84053161,0
+KRNY.US,D,20170915,000000,12.3528,12.6107,12.1821,12.6107,913466.75500106,0
+KRNY.US,D,20170918,000000,12.568,12.7398,12.44,12.6505,347703.60721835,0
+KRNY.US,D,20170919,000000,12.6107,12.7398,12.5904,12.7398,346732.38249182,0
+KRNY.US,D,20170920,000000,12.7815,13.0821,12.6107,12.9095,482830.66017349,0
+KRNY.US,D,20170921,000000,12.9095,13.0821,12.8668,12.9532,422747.72924086,0
+KRNY.US,D,20170922,000000,12.9532,13.0579,12.8668,13.0366,410851.77287706,0
+KRNY.US,D,20170925,000000,13.0366,13.122,12.9095,13.0366,249936.74448671,0
+KRNY.US,D,20170926,000000,12.9949,13.0821,12.9949,13.0821,447568.60404604,0
+KRNY.US,D,20170927,000000,13.0821,13.2101,12.9532,13.122,1046348.2374102,0
+KRNY.US,D,20170928,000000,13.122,13.1461,12.9949,13.122,358287.06986997,0
+KRNY.US,D,20170929,000000,13.1646,13.1646,13.0366,13.122,363642.20917952,0
+KRNY.US,D,20171002,000000,13.122,13.2101,13.0366,13.2101,561543.16603569,0
+KRNY.US,D,20171003,000000,13.183,13.313,13.1403,13.1403,444672.45727659,0
+KRNY.US,D,20171004,000000,13.0986,13.2054,13.0093,13.1403,395436.9311718,0
+KRNY.US,D,20171005,000000,13.183,13.183,13.052,13.183,275136.00514608,0
+KRNY.US,D,20171006,000000,13.183,13.2684,13.1403,13.2054,254964.01812425,0
+KRNY.US,D,20171009,000000,13.183,13.313,13.1403,13.2257,280390.1040913,0
+KRNY.US,D,20171010,000000,13.313,13.3557,13.2257,13.3557,411675.5611536,0
+KRNY.US,D,20171011,000000,13.313,13.3984,13.2257,13.313,317654.4090711,0
+KRNY.US,D,20171012,000000,13.313,13.313,13.183,13.2257,228504.84598312,0
+KRNY.US,D,20171013,000000,13.183,13.2257,13.0763,13.2257,229362.65805581,0
+KRNY.US,D,20171016,000000,13.183,13.313,13.1403,13.2684,306415.21507544,0
+KRNY.US,D,20171017,000000,13.313,13.313,13.183,13.2257,179845.66236468,0
+KRNY.US,D,20171018,000000,13.2257,13.3751,13.183,13.2684,298055.67146322,0
+KRNY.US,D,20171019,000000,13.2257,13.3984,13.1403,13.3557,276814.51242292,0
+KRNY.US,D,20171020,000000,13.3557,13.4439,13.2257,13.313,328395.61841397,0
+KRNY.US,D,20171023,000000,13.3557,13.3984,13.052,13.0986,268694.1664079,0
+KRNY.US,D,20171024,000000,13.2257,13.3557,13.183,13.2257,248297.41612664,0
+KRNY.US,D,20171025,000000,13.313,13.313,13.0986,13.2684,235902.44408594,0
+KRNY.US,D,20171026,000000,13.313,13.3557,13.2257,13.313,177815.57586093,0
+KRNY.US,D,20171027,000000,13.3557,13.3557,13.183,13.3557,191230.23076207,0
+KRNY.US,D,20171030,000000,13.2257,13.2684,12.9676,13.0093,190726.05996453,0
+KRNY.US,D,20171031,000000,13.2684,13.2684,12.9239,12.9676,465158.9066568,0
+KRNY.US,D,20171101,000000,13.0986,13.183,12.8388,12.9676,338513.05816071,0
+KRNY.US,D,20171102,000000,12.9239,12.9239,12.4943,12.7097,2145075.5934847,0
+KRNY.US,D,20171103,000000,12.7514,12.8388,12.5807,12.7514,782586.4904202,0
+KRNY.US,D,20171106,000000,12.7514,12.7961,12.6224,12.7514,463073.14485025,0
+KRNY.US,D,20171107,000000,12.7097,12.7514,12.3645,12.4507,348477.90633684,0
+KRNY.US,D,20171108,000000,12.3645,12.4943,12.2772,12.3645,447625.31037297,0
+KRNY.US,D,20171109,000000,12.2364,12.3645,12.1064,12.2364,399674.44032896,0
+KRNY.US,D,20171110,000000,12.2364,12.4943,12.2364,12.3208,430178.3201157,0
+KRNY.US,D,20171113,000000,12.2364,12.4943,12.1928,12.4943,375070.0805902,0
+KRNY.US,D,20171114,000000,12.3645,12.537,12.3645,12.4507,403618.10761026,0
+KRNY.US,D,20171115,000000,12.3645,12.4943,12.2772,12.2772,557471.6517628,0
+KRNY.US,D,20171116,000000,12.3645,12.474,12.2772,12.3208,570430.59400033,0
+KRNY.US,D,20171117,000000,12.2364,12.474,12.2364,12.4507,575444.46432423,0
+KRNY.US,D,20171120,000000,12.407,12.6641,12.3208,12.6224,791067.69487926,0
+KRNY.US,D,20171121,000000,12.6641,12.6641,12.4943,12.5807,605542.1206054,0
+KRNY.US,D,20171122,000000,12.537,12.6427,12.4507,12.537,497299.02173123,0
+KRNY.US,D,20171124,000000,12.6224,12.6224,12.407,12.4507,233287.76690284,0
+KRNY.US,D,20171127,000000,12.4507,12.6641,12.4507,12.537,434275.60999174,0
+KRNY.US,D,20171128,000000,12.6224,12.7514,12.4943,12.7514,693165.76798715,0
+KRNY.US,D,20171129,000000,12.7097,13.0986,12.4943,13.0093,996054.88055225,0
+KRNY.US,D,20171130,000000,13.0986,13.2257,12.7097,12.7514,834932.61631261,0
+KRNY.US,D,20171201,000000,12.7961,12.8309,12.2772,12.6224,625982.17389995,0
+KRNY.US,D,20171204,000000,12.8388,13.0093,12.6641,12.8388,896035.23010569,0
+KRNY.US,D,20171205,000000,12.9066,12.9066,12.6457,12.668,493655.38247055,0
+KRNY.US,D,20171206,000000,12.6457,12.7378,12.5623,12.605,431459.8831041,0
+KRNY.US,D,20171207,000000,12.5177,12.7145,12.4769,12.6457,617102.99412831,0
+KRNY.US,D,20171208,000000,12.6457,12.6457,12.4769,12.5177,390432.34006503,0
+KRNY.US,D,20171211,000000,12.5177,12.605,12.4333,12.4333,329082.28048176,0
+KRNY.US,D,20171212,000000,12.4333,12.5177,12.2596,12.3876,466613.68169834,0
+KRNY.US,D,20171213,000000,12.3876,12.6457,12.3005,12.3876,562620.58624719,0
+KRNY.US,D,20171214,000000,12.3876,12.605,12.2596,12.3469,516317.29275625,0
+KRNY.US,D,20171215,000000,12.3005,12.7378,12.2461,12.6457,1745212.4757407,0
+KRNY.US,D,20171218,000000,12.7378,12.8212,12.5623,12.6457,590107.68944176,0
+KRNY.US,D,20171219,000000,12.6921,12.7775,12.5177,12.5837,469767.58449924,0
+KRNY.US,D,20171220,000000,12.605,12.7775,12.5177,12.6457,330380.33985619,0
+KRNY.US,D,20171221,000000,12.6921,12.8212,12.605,12.6921,403634.60399626,0
+KRNY.US,D,20171222,000000,12.7775,12.8212,12.605,12.6921,317976.08859836,0
+KRNY.US,D,20171226,000000,12.6921,12.8212,12.6921,12.7378,272639.89573745,0
+KRNY.US,D,20171227,000000,12.6921,12.7775,12.6457,12.6921,253120.54698726,0
+KRNY.US,D,20171228,000000,12.6921,12.7775,12.605,12.6921,251485.3427237,0
+KRNY.US,D,20171229,000000,12.7775,12.7775,12.4546,12.4769,404050.10671897,0
+KRNY.US,D,20180102,000000,12.605,12.605,12.3469,12.3876,499129.08955456,0
+KRNY.US,D,20180103,000000,12.3876,12.4769,12.2596,12.4333,559166.65542566,0
+KRNY.US,D,20180104,000000,12.5177,12.5177,12.2809,12.3005,288679.53806296,0
+KRNY.US,D,20180105,000000,12.3876,12.4769,12.2189,12.3005,338001.6701943,0
+KRNY.US,D,20180108,000000,12.2596,12.3005,12.1307,12.2189,313847.86799853,0
+KRNY.US,D,20180109,000000,12.2189,12.3469,12.1015,12.1714,335097.27523184,0
+KRNY.US,D,20180110,000000,12.1714,12.3469,12.1714,12.3005,449931.71134244,0
+KRNY.US,D,20180111,000000,12.3005,12.4769,12.2596,12.4333,328532.7446227,0
+KRNY.US,D,20180112,000000,12.4769,12.5177,12.3469,12.4769,215381.97090958,0
+KRNY.US,D,20180116,000000,12.4769,12.5177,12.3005,12.3005,281070.58001434,0
+KRNY.US,D,20180117,000000,12.3469,12.3469,11.4847,12.3005,401585.95905824,0
+KRNY.US,D,20180118,000000,12.2596,12.3005,12.0444,12.1714,238131.51824597,0
+KRNY.US,D,20180119,000000,12.1307,12.3246,12.1307,12.1714,574261.87965191,0
+KRNY.US,D,20180122,000000,12.1307,12.3469,12.1307,12.2189,324010.67280682,0
+KRNY.US,D,20180123,000000,12.1714,12.3005,12.1307,12.2189,796663.06281014,0
+KRNY.US,D,20180124,000000,12.3005,12.3005,12.0007,12.088,535349.99811903,0
+KRNY.US,D,20180125,000000,12.1307,12.1307,11.8726,11.957,365490.83543714,0
+KRNY.US,D,20180126,000000,11.9134,11.957,11.7825,11.7825,482660.54119272,0
+KRNY.US,D,20180129,000000,11.7825,11.9134,11.6972,11.7408,233266.1153962,0
+KRNY.US,D,20180130,000000,11.7408,11.9134,11.6972,11.7408,228478.03935586,0
+KRNY.US,D,20180131,000000,11.7408,11.9134,11.6148,11.9134,537619.28221999,0
+KRNY.US,D,20180201,000000,11.9134,11.9134,11.6555,11.7825,465297.06388966,0
+KRNY.US,D,20180202,000000,11.7408,11.8726,11.6555,11.6555,448790.36763515,0
+KRNY.US,D,20180205,000000,11.6555,11.7195,11.2239,11.2683,753330.14982571,0
+KRNY.US,D,20180206,000000,11.0065,11.4177,11.0065,11.31,828045.37515209,0
+KRNY.US,D,20180207,000000,11.2683,11.3954,11.1822,11.3304,521611.60164238,0
+KRNY.US,D,20180208,000000,11.3517,11.3517,11.0958,11.0958,467029.18442105,0
+KRNY.US,D,20180209,000000,11.1822,11.4614,11.1365,11.3517,551358.70972076,0
+KRNY.US,D,20180212,000000,11.3954,11.4847,11.2683,11.3517,323093.06133483,0
+KRNY.US,D,20180213,000000,11.31,11.4381,11.2683,11.31,320444.36035559,0
+KRNY.US,D,20180214,000000,11.2239,11.4847,11.2239,11.3954,596956.78270963,0
+KRNY.US,D,20180215,000000,11.3954,11.5264,11.3517,11.5264,243586.66689573,0
+KRNY.US,D,20180216,000000,11.4847,11.6148,11.4847,11.5264,288937.2940944,0
+KRNY.US,D,20180220,000000,11.4381,11.6148,11.4381,11.4381,266519.73652652,0
+KRNY.US,D,20180221,000000,11.4847,11.5691,11.3731,11.3954,382880.08834335,0
+KRNY.US,D,20180222,000000,11.3954,11.5264,11.3517,11.3954,372691.50793192,0
+KRNY.US,D,20180223,000000,11.4381,11.5264,11.3954,11.4847,261954.36169736,0
+KRNY.US,D,20180226,000000,11.5264,11.5458,11.3954,11.5264,213698.30851211,0
+KRNY.US,D,20180227,000000,11.4847,11.6148,11.3304,11.3517,289583.74622129,0
+KRNY.US,D,20180228,000000,11.3954,11.5264,11.2239,11.2239,452605.15690072,0
+KRNY.US,D,20180301,000000,11.2239,11.3517,11.1822,11.2239,467238.48231859,0
+KRNY.US,D,20180302,000000,11.1822,11.5458,11.1822,11.4847,471312.05863973,0
+KRNY.US,D,20180305,000000,11.4381,11.6768,11.3731,11.5264,406026.57996818,0
+KRNY.US,D,20180306,000000,11.5952,11.6806,11.4207,11.5952,174118.32334571,0
+KRNY.US,D,20180307,000000,11.5952,11.7242,11.5497,11.6408,235561.17510029,0
+KRNY.US,D,20180308,000000,11.6806,11.7009,11.508,11.5497,450590.53575884,0
+KRNY.US,D,20180309,000000,11.6408,11.6806,11.5952,11.6806,195551.2528734,0
+KRNY.US,D,20180312,000000,11.6806,11.7009,11.5497,11.6806,200691.9391648,0
+KRNY.US,D,20180313,000000,11.6806,11.7242,11.5497,11.6408,196278.12488212,0
+KRNY.US,D,20180314,000000,11.6806,11.6806,11.4207,11.4663,195815.19504962,0
+KRNY.US,D,20180315,000000,11.4207,11.5497,11.3343,11.5497,220063.85146497,0
+KRNY.US,D,20180316,000000,11.5497,11.6806,11.4663,11.5952,683361.75957465,0
+KRNY.US,D,20180319,000000,11.5497,11.6806,11.4207,11.6806,304774.85569125,0
+KRNY.US,D,20180320,000000,11.6806,11.6806,11.4207,11.5497,332836.2393239,0
+KRNY.US,D,20180321,000000,11.5497,11.6408,11.4207,11.508,195460.52275034,0
+KRNY.US,D,20180322,000000,11.4207,11.5497,11.2956,11.3343,451240.08095811,0
+KRNY.US,D,20180323,000000,11.378,11.508,11.2043,11.249,866585.05697553,0
+KRNY.US,D,20180326,000000,11.3343,11.4663,11.249,11.378,358246.85992906,0
+KRNY.US,D,20180327,000000,11.378,11.5497,11.2956,11.3343,430928.90567931,0
+KRNY.US,D,20180328,000000,11.2956,11.4663,11.2956,11.378,693447.23757349,0
+KRNY.US,D,20180329,000000,11.3343,11.5497,11.249,11.249,984017.67388321,0
+KRNY.US,D,20180402,000000,11.2956,11.8572,11.249,11.7242,2472578.3450057,0
+KRNY.US,D,20180403,000000,11.508,11.7242,11.2043,11.508,1050928.046577,0
+KRNY.US,D,20180404,000000,11.378,11.5497,11.3343,11.4663,585298.9929189,0
+KRNY.US,D,20180405,000000,11.508,11.5497,11.378,11.378,1077045.9497325,0
+KRNY.US,D,20180406,000000,11.378,11.508,11.2043,11.2956,583066.82568648,0
+KRNY.US,D,20180409,000000,11.2956,11.4663,11.2956,11.2956,584023.61607525,0
+KRNY.US,D,20180410,000000,11.2956,11.508,11.249,11.378,690886.17364494,0
+KRNY.US,D,20180411,000000,11.378,11.378,11.2956,11.378,631808.491235,0
+KRNY.US,D,20180412,000000,11.4663,11.7242,11.4663,11.5497,548143.97649643,0
+KRNY.US,D,20180413,000000,11.5952,11.5952,11.4207,11.443,484435.9647374,0
+KRNY.US,D,20180416,000000,11.4663,11.5497,11.4003,11.4663,649675.10831146,0
+KRNY.US,D,20180417,000000,11.4663,11.5952,11.378,11.4207,789665.50206814,0
+KRNY.US,D,20180418,000000,11.4207,11.5497,11.378,11.378,538283.26175701,0
+KRNY.US,D,20180419,000000,11.4207,11.6806,11.4207,11.6408,409231.00295125,0
+KRNY.US,D,20180420,000000,11.5952,11.7078,11.508,11.6408,463788.67559358,0
+KRNY.US,D,20180423,000000,11.7242,11.7679,11.5497,11.7242,310282.58657142,0
+KRNY.US,D,20180424,000000,11.7242,11.8572,11.6806,11.8572,433899.28618582,0
+KRNY.US,D,20180425,000000,11.7679,11.8116,11.5497,11.6806,356724.03729521,0
+KRNY.US,D,20180426,000000,11.7242,11.7242,11.508,11.5952,197182.33304046,0
+KRNY.US,D,20180427,000000,11.6408,11.6806,11.4663,11.5497,259475.77969887,0
+KRNY.US,D,20180430,000000,11.7679,12.2471,11.7679,12.1558,941751.87086902,0
+KRNY.US,D,20180501,000000,12.1151,12.2248,11.9843,12.1558,670988.43904058,0
+KRNY.US,D,20180502,000000,12.1151,12.2248,12.1151,12.1558,817626.87636059,0
+KRNY.US,D,20180503,000000,12.1151,12.2471,12.0714,12.1558,539651.43077199,0
+KRNY.US,D,20180504,000000,12.1151,12.2868,12.1151,12.2471,497335.10757563,0
+KRNY.US,D,20180507,000000,12.2868,12.3072,12.1558,12.2868,445531.30037341,0
+KRNY.US,D,20180508,000000,12.2471,12.3742,12.2471,12.3315,350201.77867522,0
+KRNY.US,D,20180509,000000,12.3315,12.4613,12.2868,12.4613,357986.01082524,0
+KRNY.US,D,20180510,000000,12.4169,12.4613,12.1782,12.4169,259646.92970376,0
+KRNY.US,D,20180511,000000,12.3742,12.4613,12.1782,12.2248,438514.15017302,0
+KRNY.US,D,20180514,000000,12.2471,12.3315,12.0938,12.1151,423935.46903381,0
+KRNY.US,D,20180515,000000,12.1151,12.2868,12.1151,12.1558,448784.18149039,0
+KRNY.US,D,20180516,000000,12.2025,12.3315,12.1151,12.2471,409491.85205509,0
+KRNY.US,D,20180517,000000,12.2025,12.4169,12.2025,12.3742,333313.60349416,0
+KRNY.US,D,20180518,000000,12.4169,12.4613,12.3315,12.4169,380328.30363191,0
+KRNY.US,D,20180521,000000,12.4169,12.4827,12.3315,12.4613,338061.4695936,0
+KRNY.US,D,20180522,000000,12.4613,12.503,12.4169,12.4613,302342.66977842,0
+KRNY.US,D,20180523,000000,12.4613,12.4613,12.3742,12.4169,385448.36944077,0
+KRNY.US,D,20180524,000000,12.3742,12.3742,12.0375,12.3315,315213.97496525,0
+KRNY.US,D,20180525,000000,12.4169,12.4613,12.3742,12.4169,462222.54994644,0
+KRNY.US,D,20180529,000000,12.3742,12.4613,12.0714,12.3742,380341.70694556,0
+KRNY.US,D,20180530,000000,12.4169,12.5477,12.3742,12.503,738820.54730293,0
+KRNY.US,D,20180531,000000,12.5477,12.5914,12.4169,12.503,409961.99905647,0
+KRNY.US,D,20180601,000000,12.5477,12.5914,12.4613,12.4613,434459.13228614,0
+KRNY.US,D,20180604,000000,12.5914,12.8068,12.5477,12.7631,606906.16552387,0
+KRNY.US,D,20180605,000000,12.7989,12.7989,12.5807,12.6234,367826.10508213,0
+KRNY.US,D,20180606,000000,12.5807,12.7127,12.5807,12.7127,371234.67084211,0
+KRNY.US,D,20180607,000000,12.7989,12.7989,12.6904,12.7989,414868.64287128,0
+KRNY.US,D,20180608,000000,12.7989,12.8415,12.6661,12.6661,477126.00368528,0
+KRNY.US,D,20180611,000000,12.6234,12.6904,12.3645,12.4303,526935.81022816,0
+KRNY.US,D,20180612,000000,12.4507,12.4507,12.2355,12.3645,376180.49357372,0
+KRNY.US,D,20180613,000000,12.3645,12.6234,12.1442,12.2355,451250.39119937,0
+KRNY.US,D,20180614,000000,12.2355,12.3645,12.0608,12.1442,796341.38328288,0
+KRNY.US,D,20180615,000000,12.1054,12.1442,11.8873,11.8873,1257683.4386259,0
+KRNY.US,D,20180618,000000,11.8466,12.0171,11.8466,11.9736,626966.80194011,0
+KRNY.US,D,20180619,000000,11.9736,12.1442,11.93,12.1054,502210.82066668,0
+KRNY.US,D,20180620,000000,12.1442,12.2355,12.0608,12.1908,366572.37974513,0
+KRNY.US,D,20180621,000000,12.1442,12.2355,11.9736,12.1442,389569.37287171,0
+KRNY.US,D,20180622,000000,12.1442,12.2355,12.0171,12.2355,1647683.7795821,0
+KRNY.US,D,20180625,000000,12.1908,12.3208,12.0384,12.1442,479742.74291662,0
+KRNY.US,D,20180626,000000,12.1054,12.1442,11.93,12.0608,370690.29010368,0
+KRNY.US,D,20180627,000000,12.0171,12.0608,11.7572,11.7572,297737.08500834,0
+KRNY.US,D,20180628,000000,11.7989,11.8466,11.6699,11.7126,288702.22059371,0
+KRNY.US,D,20180629,000000,11.7126,11.7989,11.6272,11.6699,383594.58806254,0
+KRNY.US,D,20180702,000000,11.6699,11.7572,11.6272,11.6699,473338.02104699,0
+KRNY.US,D,20180703,000000,11.7572,11.8873,11.7126,11.7572,238746.00862497,0
+KRNY.US,D,20180705,000000,11.7572,12.0171,11.7126,11.9736,454323.87411848,0
+KRNY.US,D,20180706,000000,11.9736,12.0608,11.8873,12.0171,273808.046072,0
+KRNY.US,D,20180709,000000,12.1054,12.2568,12.0608,12.1908,166169.12733557,0
+KRNY.US,D,20180710,000000,12.1908,12.2355,11.9736,12.0608,246673.55312847,0
+KRNY.US,D,20180711,000000,12.0608,12.1908,12.0171,12.0171,229501.8463128,0
+KRNY.US,D,20180712,000000,12.0608,12.1054,11.8466,12.0171,191195.17594179,0
+KRNY.US,D,20180713,000000,11.93,12.0608,11.8679,11.9736,200262.00210432,0
+KRNY.US,D,20180716,000000,11.9736,12.0384,11.93,11.9736,318496.7557819,0
+KRNY.US,D,20180717,000000,11.9736,12.0171,11.93,11.9736,168191.99667045,0
+KRNY.US,D,20180718,000000,11.9736,11.9736,11.8873,11.9736,184903.86672599,0
+KRNY.US,D,20180719,000000,11.93,12.0608,11.8873,11.9736,286359.73377984,0
+KRNY.US,D,20180720,000000,11.9736,12.1442,11.9736,12.0171,240920.43850635,0
+KRNY.US,D,20180723,000000,11.9736,12.1258,11.9736,12.1054,204462.39439294,0
+KRNY.US,D,20180724,000000,12.1442,12.1908,11.93,11.9736,233613.5705266,0
+KRNY.US,D,20180725,000000,12.0171,12.0608,11.6699,11.7572,522905.53692029,0
+KRNY.US,D,20180726,000000,11.7989,11.93,11.6272,11.7766,302589.08454449,0
+KRNY.US,D,20180727,000000,11.7989,11.7989,11.5401,11.5401,330208.15882717,0
+KRNY.US,D,20180730,000000,11.5835,11.6699,11.5401,11.5835,245187.84736314,0
+KRNY.US,D,20180731,000000,11.7126,12.4953,11.5835,12.4507,844246.88826534,0
+KRNY.US,D,20180801,000000,12.3645,12.4953,12.1908,12.3208,377758.99151035,0
+KRNY.US,D,20180802,000000,12.2355,12.3208,12.1442,12.1908,201163.11719029,0
+KRNY.US,D,20180803,000000,12.1442,12.2762,11.93,11.9736,284344.08161384,0
+KRNY.US,D,20180806,000000,11.93,12.0171,11.8466,11.93,227773.84987792,0
+KRNY.US,D,20180807,000000,11.93,12.0384,11.8466,11.8466,266357.86573877,0
+KRNY.US,D,20180808,000000,11.8873,11.9736,11.8223,11.93,303605.67433255,0
+KRNY.US,D,20180809,000000,11.8873,11.93,11.7989,11.7989,196816.31947581,0
+KRNY.US,D,20180810,000000,11.7572,11.93,11.6699,11.8873,235850.89287965,0
+KRNY.US,D,20180813,000000,11.8466,12.1054,11.7989,11.8873,453189.74758006,0
+KRNY.US,D,20180814,000000,11.93,12.0608,11.8873,11.9736,358059.21353816,0
+KRNY.US,D,20180815,000000,11.9736,12.0608,11.7989,11.8466,339529.64794879,0
+KRNY.US,D,20180816,000000,11.8873,11.9736,11.8466,11.8873,226596.42032621,0
+KRNY.US,D,20180817,000000,11.7989,11.9736,11.7989,11.8873,123607.42039727,0
+KRNY.US,D,20180820,000000,11.93,12.2355,11.8466,12.1908,316248.09216346,0
+KRNY.US,D,20180821,000000,12.1054,12.3208,12.1054,12.2762,283496.5797824,0
+KRNY.US,D,20180822,000000,12.2762,12.3208,12.1442,12.1442,324386.99661274,0
+KRNY.US,D,20180823,000000,12.1054,12.2355,12.0171,12.1442,446789.14980692,0
+KRNY.US,D,20180824,000000,12.1054,12.2355,12.1054,12.1908,240013.13727562,0
+KRNY.US,D,20180827,000000,12.1908,12.2355,12.1054,12.1054,356641.55536515,0
+KRNY.US,D,20180828,000000,12.0094,12.1811,11.8359,11.8359,262987.44787145,0
+KRNY.US,D,20180829,000000,11.8359,11.8794,11.7476,11.8359,268713.75586629,0
+KRNY.US,D,20180830,000000,11.8359,11.9647,11.7689,11.8794,201820.91058258,0
+KRNY.US,D,20180831,000000,11.9203,12.0531,11.8359,11.9203,297406.12626396,0
+KRNY.US,D,20180904,000000,11.9647,11.9647,11.7476,11.7883,147115.80149026,0
+KRNY.US,D,20180905,000000,11.7883,11.9203,11.7019,11.8794,251808.05327509,0
+KRNY.US,D,20180906,000000,11.7883,11.9203,11.7883,11.7883,291196.26795409,0
+KRNY.US,D,20180907,000000,11.7883,11.9203,11.6225,11.8359,343645.49625909,0
+KRNY.US,D,20180910,000000,11.8794,11.8794,11.7019,11.7252,204014.92992234,0
+KRNY.US,D,20180911,000000,11.7476,11.8794,11.6942,11.7883,297511.2907248,0
+KRNY.US,D,20180912,000000,11.7883,11.7883,11.5729,11.5729,176870.12673754,0
+KRNY.US,D,20180913,000000,11.6175,11.7312,11.5729,11.6612,250517.21106956,0
+KRNY.US,D,20180914,000000,11.6612,11.8794,11.5729,11.7883,375313.4022839,0
+KRNY.US,D,20180917,000000,11.7883,11.9647,11.7252,11.9203,567214.82975187,0
+KRNY.US,D,20180918,000000,11.9203,11.9203,11.7019,11.7476,283048.08428768,0
+KRNY.US,D,20180919,000000,11.6612,12.0094,11.6175,11.9203,623689.1762441,0
+KRNY.US,D,20180920,000000,11.9647,12.1588,11.8794,12.0957,617909.25499471,0
+KRNY.US,D,20180921,000000,12.0531,12.2276,11.9203,12.1811,1324787.6438554,0
+KRNY.US,D,20180924,000000,12.1811,12.1811,11.9647,12.0531,414977.93142862,0
+KRNY.US,D,20180925,000000,12.0531,12.0957,11.9647,12.0531,341295.79227633,0
+KRNY.US,D,20180926,000000,12.0531,12.0531,11.9203,11.9203,307631.82354391,0
+KRNY.US,D,20180927,000000,11.9647,12.0531,11.8359,11.9647,340316.31935679,0
+KRNY.US,D,20180928,000000,11.9203,12.0957,11.9203,12.0531,366412.57100562,0
+KRNY.US,D,20181001,000000,12.0695,12.0695,11.5632,11.8863,406032.76611293,0
+KRNY.US,D,20181002,000000,11.894,12.0627,11.8863,12.0268,399803.31834469,0
+KRNY.US,D,20181003,000000,12.0714,12.2819,12.0454,12.1948,443063.02861617,0
+KRNY.US,D,20181004,000000,12.1578,12.2722,12.0627,12.1752,399921.88611916,0
+KRNY.US,D,20181005,000000,12.2402,12.2568,12.0268,12.1665,335629.28368077,0
+KRNY.US,D,20181008,000000,12.1481,12.2568,12.1481,12.2044,354514.55259356,0
+KRNY.US,D,20181009,000000,12.1851,12.3082,12.1481,12.1948,309093.81575434,0
+KRNY.US,D,20181010,000000,12.2315,12.2868,12.0987,12.1074,479360.23296595,0
+KRNY.US,D,20181011,000000,12.0714,12.0987,11.7553,11.7709,541054.65460724,0
+KRNY.US,D,20181012,000000,11.9017,11.9017,11.2976,11.4361,692858.52279765,0
+KRNY.US,D,20181015,000000,11.4557,11.5418,11.3586,11.4197,333177.50830956,0
+KRNY.US,D,20181016,000000,11.4557,11.6321,11.3586,11.5778,476599.15035698,0
+KRNY.US,D,20181017,000000,11.5594,11.8446,11.5205,11.7282,288574.37360212,0
+KRNY.US,D,20181018,000000,11.7282,11.8349,11.5071,11.5341,274632.86537266,0
+KRNY.US,D,20181019,000000,11.4992,11.6758,11.4992,11.5865,302523.09900044,0
+KRNY.US,D,20181022,000000,11.6321,11.6758,11.4264,11.4264,408078.31797859,0
+KRNY.US,D,20181023,000000,11.2976,11.6235,11.2976,11.5341,331449.51187467,0
+KRNY.US,D,20181024,000000,11.5254,11.5778,11.313,11.412,434512.74554068,0
+KRNY.US,D,20181025,000000,11.4644,11.6235,11.446,11.5594,444316.75395318,0
+KRNY.US,D,20181026,000000,11.5341,11.5497,11.3403,11.412,296885.45908041,0
+KRNY.US,D,20181029,000000,11.4914,11.6505,11.4023,11.5341,278974.50796653,0
+KRNY.US,D,20181030,000000,11.5167,11.7456,11.5071,11.6835,344711.5752052,0
+KRNY.US,D,20181031,000000,11.4644,11.5254,11.1035,11.3934,804623.60008564,0
+KRNY.US,D,20181101,000000,11.3304,11.3751,10.8571,11.0765,734897.50050415,0
+KRNY.US,D,20181102,000000,11.1122,11.3751,11.1122,11.349,388045.51921374,0
+KRNY.US,D,20181105,000000,11.349,11.4837,11.2897,11.3751,272531.63820423,0
+KRNY.US,D,20181106,000000,11.349,11.6622,11.3304,11.6235,281563.40954649,0
+KRNY.US,D,20181107,000000,11.6049,11.6758,11.4264,11.6661,349286.2292515,0
+KRNY.US,D,20181108,000000,11.6505,11.7796,11.6505,11.7709,280168.43390424,0
+KRNY.US,D,20181109,000000,11.7098,11.8446,11.4741,11.5594,332627.97245049,0
+KRNY.US,D,20181112,000000,11.5865,11.6922,11.412,11.5071,265341.27595071,0
+KRNY.US,D,20181113,000000,11.5497,11.7709,11.5341,11.5418,380246.85272599,0
+KRNY.US,D,20181114,000000,11.6148,11.6408,11.217,11.3304,435264.36212841,0
+KRNY.US,D,20181115,000000,11.2976,11.5865,11.2976,11.5778,529042.19251722,0
+KRNY.US,D,20181116,000000,11.4837,11.6049,11.446,11.5497,283188.30356878,0
+KRNY.US,D,20181119,000000,11.5418,11.6505,11.2897,11.4023,214200.41726138,0
+KRNY.US,D,20181120,000000,11.3673,11.5071,11.3217,11.412,299470.23656386,0
+KRNY.US,D,20181121,000000,11.4197,11.5952,11.313,11.4361,319991.74076434,0
+KRNY.US,D,20181123,000000,11.3847,11.6582,11.3847,11.5167,226238.65495456,0
+KRNY.US,D,20181126,000000,11.6235,11.7553,11.4914,11.5341,330747.38444498,0
+KRNY.US,D,20181127,000000,11.4557,11.5691,11.4013,11.4557,259705.69807893,0
+KRNY.US,D,20181128,000000,11.4644,11.7562,11.3741,11.7466,308901.01424281,0
+KRNY.US,D,20181129,000000,11.6835,11.7806,11.6049,11.7292,322964.1833191,0
+KRNY.US,D,20181130,000000,11.7292,11.8076,11.6592,11.7009,422348.72290416,0
+KRNY.US,D,20181203,000000,11.7205,11.7562,11.4914,11.7205,312830.24718634,0
+KRNY.US,D,20181204,000000,11.6835,11.6835,11.1452,11.1529,418818.49629734,0
+KRNY.US,D,20181206,000000,11.0114,11.1529,10.8358,11.0492,485779.38917336,0
+KRNY.US,D,20181207,000000,11.0579,11.1626,10.8794,10.9678,393628.5148551,0
+KRNY.US,D,20181210,000000,10.9775,10.9775,10.7737,10.8194,757574.87615175,0
+KRNY.US,D,20181211,000000,10.9425,11.0579,10.7379,10.8194,554569.3188486,0
+KRNY.US,D,20181212,000000,10.9425,11.3926,10.8794,11.3741,626595.6332548,0
+KRNY.US,D,20181213,000000,11.3577,11.4557,11.3393,11.3926,698423.99102887,0
+KRNY.US,D,20181214,000000,11.2606,11.4992,11.0114,11.0395,576511.57429446,0
+KRNY.US,D,20181217,000000,10.9948,11.3664,10.9948,11.312,765354.98420524,0
+KRNY.US,D,20181218,000000,11.312,11.5341,11.0978,11.1529,627878.22726735,0
+KRNY.US,D,20181219,000000,11.1626,11.2112,10.6777,10.6874,408643.31919953,0
+KRNY.US,D,20181220,000000,10.6874,10.9775,10.6079,10.864,812044.91174335,0
+KRNY.US,D,20181221,000000,10.8978,10.9861,10.7049,10.7379,1387741.9769784,0
+KRNY.US,D,20181224,000000,10.7204,10.8358,10.5807,10.5807,339914.21994772,0
+KRNY.US,D,20181226,000000,10.6233,10.9948,9.95124,10.9678,611824.15060408,0
+KRNY.US,D,20181227,000000,10.8194,10.9861,10.6146,10.9775,510466.23084217,0
+KRNY.US,D,20181228,000000,10.9948,11.4361,10.9948,11.2966,452222.64695002,0
+KRNY.US,D,20181231,000000,11.3393,11.3741,11.2336,11.3296,327574.92320981,0
+KRNY.US,D,20190102,000000,11.2336,11.348,11.1025,11.2966,565706.44145578,0
+KRNY.US,D,20190103,000000,11.2606,11.4361,11.1723,11.2887,320195.88354126,0
+KRNY.US,D,20190104,000000,11.4197,11.7719,11.3577,11.7292,500024.01849578,0
+KRNY.US,D,20190107,000000,11.6835,11.896,11.5952,11.8262,369175.71566283,0
+KRNY.US,D,20190108,000000,11.8456,11.8803,11.7292,11.8726,322118.74353593,0
+KRNY.US,D,20190109,000000,11.7883,11.8456,11.4644,11.4992,449228.55288862,0
+KRNY.US,D,20190110,000000,11.4837,11.5594,11.4264,11.5497,530121.67477696,0
+KRNY.US,D,20190111,000000,11.4837,11.8262,11.4741,11.6505,404656.34890495,0
+KRNY.US,D,20190114,000000,11.5594,11.7562,11.5594,11.6321,315967.65360124,0
+KRNY.US,D,20190115,000000,11.5952,11.6768,11.5167,11.6321,221778.44458623,0
+KRNY.US,D,20190116,000000,11.6932,11.7979,11.6719,11.6932,377023.87130865,0
+KRNY.US,D,20190117,000000,11.6592,11.7205,11.6592,11.7009,326473.78944342,0
+KRNY.US,D,20190118,000000,11.6932,11.8553,11.6835,11.7719,406681.28028807,0
+KRNY.US,D,20190122,000000,11.7009,11.7883,11.5778,11.5778,287399.00609867,0
+KRNY.US,D,20190123,000000,11.5778,11.6835,11.5691,11.6148,251296.66530868,0
+KRNY.US,D,20190124,000000,11.5497,11.6835,11.5071,11.6321,215351.04018581,0
+KRNY.US,D,20190125,000000,11.6505,11.7806,11.5865,11.6321,217735.79898884,0
+KRNY.US,D,20190128,000000,11.5254,11.7417,11.5071,11.6671,250873.94541709,0
+KRNY.US,D,20190129,000000,11.6768,11.8456,11.6671,11.6768,200915.67140009,0
+KRNY.US,D,20190130,000000,11.7466,11.7466,11.6235,11.7009,216604.76552281,0
+KRNY.US,D,20190131,000000,10.6233,11.4741,10.6233,11.348,692639.94568297,0
+KRNY.US,D,20190201,000000,11.3837,11.5778,11.3837,11.4837,344372.3682678,0
+KRNY.US,D,20190204,000000,11.4914,11.5778,11.4557,11.5778,372662.63925639,0
+KRNY.US,D,20190205,000000,11.6148,11.6244,11.3926,11.4644,308778.32237184,0
+KRNY.US,D,20190206,000000,11.4557,11.6235,11.4557,11.5865,191172.49341102,0
+KRNY.US,D,20190207,000000,11.6049,11.6272,11.4013,11.4644,297959.78621952,0
+KRNY.US,D,20190208,000000,11.446,11.4914,11.3296,11.446,180381.7949101,0
+KRNY.US,D,20190211,000000,11.4361,11.6148,11.4361,11.6049,236011.73264327,0
+KRNY.US,D,20190212,000000,11.6235,11.7466,11.5497,11.5952,241715.35810736,0
+KRNY.US,D,20190213,000000,11.5952,11.6835,11.5254,11.6321,199241.28821975,0
+KRNY.US,D,20190214,000000,11.5691,11.6719,11.5167,11.5778,202449.83529933,0
+KRNY.US,D,20190215,000000,11.6321,11.7679,11.6235,11.7292,252365.83732716,0
+KRNY.US,D,20190219,000000,11.6835,11.9317,11.6835,11.922,297930.917544,0
+KRNY.US,D,20190220,000000,11.922,11.958,11.8456,11.922,261062.52582851,0
+KRNY.US,D,20190221,000000,11.863,12.056,11.8163,12.0288,221884.64007118,0
+KRNY.US,D,20190222,000000,12.0288,12.1355,11.9851,11.995,214630.35432186,0
+KRNY.US,D,20190225,000000,12.0734,12.0918,11.8873,11.896,246229.18173023,0
+KRNY.US,D,20190226,000000,11.8359,11.922,11.7649,11.7806,175097.79626523,0
+KRNY.US,D,20190227,000000,11.7719,12.0473,11.7466,12.0037,295840.00061682,0
+KRNY.US,D,20190228,000000,11.995,12.0871,11.9124,12.0114,218149.23966332,0
+KRNY.US,D,20190301,000000,12.0288,12.0637,11.9037,12.0473,169604.49972282,0
+KRNY.US,D,20190304,000000,12.0288,12.1181,11.9764,11.995,213236.40970374,0
+KRNY.US,D,20190305,000000,12.0114,12.0114,11.8349,11.8794,241626.69003254,0
+KRNY.US,D,20190306,000000,11.8794,11.8794,11.5438,11.5574,248801.58692417,0
+KRNY.US,D,20190307,000000,11.5478,11.5671,11.3266,11.345,243235.08766883,0
+KRNY.US,D,20190308,000000,11.3033,11.443,11.2306,11.3363,275441.18828732,0
+KRNY.US,D,20190311,000000,11.381,11.4247,11.3033,11.3984,299621.79711036,0
+KRNY.US,D,20190312,000000,11.4247,11.4614,11.28,11.3266,202414.78047904,0
+KRNY.US,D,20190313,000000,11.3984,11.4167,11.3033,11.345,361456.43803277,0
+KRNY.US,D,20190314,000000,11.3634,11.6999,11.3634,11.6748,780850.24579231,0
+KRNY.US,D,20190315,000000,11.6748,11.7195,11.5574,11.6912,1342912.0169633,0
+KRNY.US,D,20190318,000000,11.6999,11.764,11.6031,11.6912,343223.80739163,0
+KRNY.US,D,20190319,000000,11.7456,11.7456,11.6302,11.6399,329479.22477022,0
+KRNY.US,D,20190320,000000,11.5934,11.7282,11.5148,11.5235,528076.12291131,0
+KRNY.US,D,20190321,000000,11.443,11.6748,11.4081,11.5768,412877.73528431,0
+KRNY.US,D,20190322,000000,11.4895,11.5051,11.1685,11.1859,450221.4291218,0
+KRNY.US,D,20190325,000000,11.1589,11.3033,11.0986,11.1413,386855.71737253,0
+KRNY.US,D,20190326,000000,11.1782,11.4081,11.1782,11.3984,342876.35226123,0
+KRNY.US,D,20190327,000000,11.3723,11.541,11.309,11.4614,259862.41374606,0
+KRNY.US,D,20190328,000000,11.4614,11.5845,11.3984,11.541,408254.6231041,0
+KRNY.US,D,20190329,000000,11.541,11.6031,11.3547,11.4247,379033.33732988,0
+KRNY.US,D,20190401,000000,11.5148,11.6215,11.4527,11.5574,253889.69098513,0
+KRNY.US,D,20190402,000000,11.541,11.6078,11.5051,11.5322,306250.2512153,0
+KRNY.US,D,20190403,000000,11.6128,11.6215,11.5148,11.5235,246257.01938162,0
+KRNY.US,D,20190404,000000,11.6748,11.7456,11.5671,11.6573,338835.7687121,0
+KRNY.US,D,20190405,000000,11.6651,11.6999,11.5845,11.6485,439429.69959676,0
+KRNY.US,D,20190408,000000,11.6302,11.6651,11.5235,11.5671,268334.33898798,0
+KRNY.US,D,20190409,000000,11.5768,11.6128,11.4711,11.4808,248577.85468886,0
+KRNY.US,D,20190410,000000,11.5148,11.6912,11.4527,11.6399,272775.99092206,0
+KRNY.US,D,20190411,000000,11.6825,11.7553,11.6302,11.7282,209881.45719829,0
+KRNY.US,D,20190412,000000,11.7709,11.922,11.7098,11.896,232017.54517983,0
+KRNY.US,D,20190415,000000,11.896,11.896,11.7553,11.7709,141952.43266811,0
+KRNY.US,D,20190416,000000,11.8155,11.9396,11.7873,11.896,253993.82442185,0
+KRNY.US,D,20190417,000000,11.9124,11.9124,11.797,11.8543,239102.74297252,0
+KRNY.US,D,20190418,000000,11.7709,11.9124,11.7553,11.8155,344912.62490973,0
+KRNY.US,D,20190422,000000,11.8066,11.8252,11.6825,11.7195,164034.9073951,0
+KRNY.US,D,20190423,000000,11.6999,11.9396,11.6999,11.8717,208367.91378158,0
+KRNY.US,D,20190424,000000,11.8252,11.9396,11.7796,11.9124,230501.93971485,0
+KRNY.US,D,20190425,000000,11.8717,12.0211,11.7873,11.9677,254255.7045498,0
+KRNY.US,D,20190426,000000,11.9396,12.0918,11.9037,12.0211,209008.17976373,0
+KRNY.US,D,20190429,000000,11.8155,12.2442,11.8155,12.1278,228704.86466354,0
+KRNY.US,D,20190430,000000,12.2268,12.4293,12.1278,12.4293,1128367.2376439,0
+KRNY.US,D,20190501,000000,12.4372,12.474,12.3226,12.3576,559824.44881794,0
+KRNY.US,D,20190502,000000,12.3129,12.4372,12.2945,12.3226,354935.21043691,0
+KRNY.US,D,20190503,000000,12.3129,12.5167,12.3129,12.4914,417160.609503,0
+KRNY.US,D,20190506,000000,12.3673,12.5807,12.3673,12.5447,298475.29828244,0
+KRNY.US,D,20190507,000000,12.4643,12.6408,12.3129,12.3916,461147.1917832,0
+KRNY.US,D,20190508,000000,12.3839,12.4556,12.3032,12.3129,196913.23574363,0
+KRNY.US,D,20190509,000000,12.2442,12.4293,12.2345,12.3422,227259.36883912,0
+KRNY.US,D,20190510,000000,12.3032,12.3673,12.1791,12.3032,304170.67555351,0
+KRNY.US,D,20190513,000000,12.1424,12.3129,12.0598,12.0821,334879.7291413,0
+KRNY.US,D,20190514,000000,12.0918,12.2859,12.0473,12.2442,251986.42044885,0
+KRNY.US,D,20190515,000000,12.1608,12.1608,12.0288,12.0734,276776.36453026,0
+KRNY.US,D,20190516,000000,12.1104,12.1608,12.0734,12.1278,326875.8888525,0
+KRNY.US,D,20190517,000000,12.0375,12.0871,11.896,11.9124,329731.82568104,0
+KRNY.US,D,20190520,000000,11.862,12.1278,11.862,12.0734,385822.63119847,0
+KRNY.US,D,20190521,000000,12.1104,12.2082,12.1104,12.1704,215538.68657672,0
+KRNY.US,D,20190522,000000,12.1704,12.1985,12.0918,12.1424,230036.9478341,0
+KRNY.US,D,20190523,000000,12.0473,12.1278,12.0114,12.0734,290634.35980552,0
+KRNY.US,D,20190524,000000,12.0734,12.2665,12.0734,12.2442,251949.30358033,0
+KRNY.US,D,20190528,000000,12.2529,12.2859,12.0463,12.0637,295768.85995214,0
+KRNY.US,D,20190529,000000,12.0278,12.0908,11.9473,12.0463,279398.25888224,0
+KRNY.US,D,20190530,000000,12.0463,12.1268,11.828,11.8853,329250.33741428,0
+KRNY.US,D,20190531,000000,11.795,11.957,11.7533,11.957,289693.03477864,0
+KRNY.US,D,20190603,000000,11.9203,12.0463,11.86,11.894,332314.54111624,0
+KRNY.US,D,20190604,000000,11.994,12.1218,11.93,12.0908,307357.57112645,0
+KRNY.US,D,20190605,000000,12.0637,12.1181,11.957,11.994,268122.97904219,0
+KRNY.US,D,20190606,000000,11.994,12.0637,11.8853,12.0027,239722.38847213,0
+KRNY.US,D,20190607,000000,12.0104,12.0201,11.8853,11.9386,192030.3054837,0
+KRNY.US,D,20190610,000000,11.9754,12.1985,11.9386,12.1181,266204.24314403,0
+KRNY.US,D,20190611,000000,12.1985,12.2529,12.1094,12.1521,292294.3086481,0
+KRNY.US,D,20190612,000000,12.1268,12.2169,12.0811,12.1006,304319.14302764,0
+KRNY.US,D,20190613,000000,12.1521,12.2442,12.0278,12.0278,174598.78058834,0
+KRNY.US,D,20190614,000000,12.0104,12.0811,11.962,12.0027,245287.85670335,0
+KRNY.US,D,20190617,000000,11.994,12.055,11.8823,11.9017,219181.29481326,0
+KRNY.US,D,20190618,000000,11.8853,12.055,11.8853,11.9843,275009.1891786,0
+KRNY.US,D,20190619,000000,11.9667,12.055,11.9106,11.957,335328.22463603,0
+KRNY.US,D,20190620,000000,12.0104,12.0104,11.7485,11.8145,285068.8915743,0
+KRNY.US,D,20190621,000000,11.7349,11.8776,11.5545,11.6185,760381.32382224,0
+KRNY.US,D,20190624,000000,11.6185,11.7853,11.4584,11.4944,356493.08789103,0
+KRNY.US,D,20190625,000000,11.4867,11.5244,11.2666,11.4217,469359.29894542,0
+KRNY.US,D,20190626,000000,11.4391,11.5642,11.4041,11.4488,251220.36952337,0
+KRNY.US,D,20190627,000000,11.477,11.6972,11.477,11.6972,407694.77700377,0
+KRNY.US,D,20190628,000000,11.7776,11.8776,11.7068,11.8523,881192.60679026,0
+KRNY.US,D,20190701,000000,11.93,12.0367,11.894,11.994,412628.22744586,0
+KRNY.US,D,20190702,000000,11.9843,12.0367,11.9017,12.0278,323943.65623864,0
+KRNY.US,D,20190703,000000,12.0367,12.2169,12.0201,12.1985,189637.29848766,0
+KRNY.US,D,20190705,000000,12.2082,12.3683,12.1521,12.3683,376872.31076215,0
+KRNY.US,D,20190708,000000,12.3586,12.3926,12.1704,12.1888,209492.76110286,0
+KRNY.US,D,20190709,000000,12.1791,12.2529,12.0588,12.2345,227249.05859787,0
+KRNY.US,D,20190710,000000,12.2345,12.2529,12.0463,12.0811,223486.85156272,0
+KRNY.US,D,20190711,000000,12.1006,12.1704,11.9803,12.0027,287120.62958469,0
+KRNY.US,D,20190712,000000,12.0367,12.1355,11.9754,12.1006,320475.29107936,0
+KRNY.US,D,20190715,000000,12.1181,12.1181,11.9386,11.9843,297950.5070024,0
+KRNY.US,D,20190716,000000,11.957,12.0811,11.9017,11.957,220835.05751109,0
+KRNY.US,D,20190717,000000,11.9203,12.0811,11.8697,12.0104,292764.45564947,0
+KRNY.US,D,20190718,000000,12.0811,12.0811,11.957,12.0811,236782.9386894,0
+KRNY.US,D,20190719,000000,12.0201,12.1704,12.0201,12.0908,197727.74480303,0
+KRNY.US,D,20190722,000000,12.0637,12.1181,12.0104,12.1094,219651.44181464,0
+KRNY.US,D,20190723,000000,12.1608,12.1704,12.055,12.1608,200206.32680153,0
+KRNY.US,D,20190724,000000,12.1094,12.3509,12.0811,12.2945,362137.94497993,0
+KRNY.US,D,20190725,000000,12.3226,12.3422,12.1608,12.2268,215272.68235224,0
+KRNY.US,D,20190726,000000,12.2268,12.4022,12.2268,12.3586,269989.13270994,0
+KRNY.US,D,20190729,000000,12.3509,12.4206,12.2529,12.2665,187139.12703078,0
+KRNY.US,D,20190730,000000,12.1608,12.3683,12.1608,12.3586,287128.8777777,0
+KRNY.US,D,20190731,000000,11.795,12.0463,11.6001,11.9017,713682.11706699,0
+KRNY.US,D,20190801,000000,11.8426,12.0908,11.7349,11.7436,538859.60424335,0
+KRNY.US,D,20190802,000000,11.7853,11.795,11.5197,11.6972,271288.22310848,0
+KRNY.US,D,20190805,000000,11.5011,11.5738,11.2073,11.3227,441752.59695225,0
+KRNY.US,D,20190806,000000,11.4673,11.4867,11.3053,11.4673,414472.72960697,0
+KRNY.US,D,20190807,000000,11.3411,11.4041,11.1452,11.3509,315404.71442853,0
+KRNY.US,D,20190808,000000,11.4294,11.6458,11.3509,11.4944,368120.97798211,0
+KRNY.US,D,20190809,000000,11.377,11.5108,11.3683,11.4391,424784.00188937,0
+KRNY.US,D,20190812,000000,11.413,11.5294,11.3683,11.3944,161485.18473192,0
+KRNY.US,D,20190813,000000,11.4867,11.6185,11.3606,11.5011,203145.77658427,0
+KRNY.US,D,20190814,000000,11.3324,11.4294,11.1685,11.1733,315431.52105581,0
+KRNY.US,D,20190815,000000,11.1889,11.28,11.1055,11.183,199744.42799315,0
+KRNY.US,D,20190816,000000,11.2345,11.4584,11.2345,11.413,236482.91066878,0
+KRNY.US,D,20190819,000000,11.5642,11.5642,11.3867,11.413,179517.79669267,0
+KRNY.US,D,20190820,000000,11.3683,11.4217,11.2985,11.3053,162521.36397839,0
+KRNY.US,D,20190821,000000,11.377,11.377,11.2616,11.28,179785.86296538,0
+KRNY.US,D,20190822,000000,11.3227,11.3683,11.2616,11.2985,278515.70223053,0
+KRNY.US,D,20190823,000000,11.1539,11.314,11.0027,11.0201,301973.56314137,0
+KRNY.US,D,20190826,000000,11.0385,11.2616,11.0385,11.2442,332382.58870854,0
+KRNY.US,D,20190827,000000,11.3053,11.314,11.0569,11.0658,341863.88656966,0
+KRNY.US,D,20190828,000000,11.0569,11.2519,11.0569,11.1452,197662.7902831,0
+KRNY.US,D,20190829,000000,11.2616,11.3324,11.2073,11.2442,204286.08926743,0
+KRNY.US,D,20190830,000000,11.2985,11.3324,11.1889,11.217,213487.97959044,0
+KRNY.US,D,20190903,000000,11.183,11.217,11.0375,11.1452,290916.86041599,0
+KRNY.US,D,20190904,000000,11.2616,11.342,11.183,11.315,286880.40096338,0
+KRNY.US,D,20190905,000000,11.4227,11.6021,11.3547,11.3877,373211.14409132,0
+KRNY.US,D,20190906,000000,11.4681,11.4681,11.342,11.378,324919.00506168,0
+KRNY.US,D,20190909,000000,11.4954,11.5924,11.3877,11.5565,357369.45839798,0
+KRNY.US,D,20190910,000000,11.6021,11.7649,11.5468,11.7098,315365.53551176,0
+KRNY.US,D,20190911,000000,11.7806,11.924,11.6389,11.9047,353076.27393804,0
+KRNY.US,D,20190912,000000,11.9047,12.0957,11.8359,12.0317,407143.17909645,0
+KRNY.US,D,20190913,000000,12.0957,12.1218,11.9513,11.9794,487827.00308725,0
+KRNY.US,D,20190916,000000,11.9424,12.0774,11.8813,12.0143,282808.88669049,0
+KRNY.US,D,20190917,000000,12.0404,12.0404,11.8553,11.9513,304747.01803985,0
+KRNY.US,D,20190918,000000,12.0064,12.0064,11.8076,11.8813,358316.96956962,0
+KRNY.US,D,20190919,000000,11.9337,11.9337,11.7466,11.7649,338568.73346351,0
+KRNY.US,D,20190920,000000,11.7649,11.9143,11.7195,11.9047,1526207.486053,0
+KRNY.US,D,20190923,000000,11.8813,11.961,11.7719,11.863,339047.1286579,0
+KRNY.US,D,20190924,000000,11.9143,11.9424,11.6642,11.6738,300721.89985263,0
+KRNY.US,D,20190925,000000,11.6815,11.7883,11.6476,11.7719,375303.09204263,0
+KRNY.US,D,20190926,000000,11.7979,11.863,11.6815,11.6815,267835.32331109,0
+KRNY.US,D,20190927,000000,11.7719,11.8456,11.6525,11.6999,184051.20977394,0
+KRNY.US,D,20190930,000000,11.6912,11.7719,11.6738,11.6815,294714.12227142,0
+KRNY.US,D,20191001,000000,11.6999,11.8076,11.5758,11.5924,270310.8122372,0
+KRNY.US,D,20191002,000000,11.5215,11.6642,11.4877,11.6525,313031.29689087,0
+KRNY.US,D,20191003,000000,11.5924,11.6642,11.5128,11.6254,210901.14005874,0
+KRNY.US,D,20191004,000000,11.6389,11.7883,11.6292,11.7719,235577.6714863,0
+KRNY.US,D,20191007,000000,11.7719,11.8553,11.7195,11.7883,219590.61139122,0
+KRNY.US,D,20191008,000000,11.6815,11.7979,11.6021,11.7835,405189.38837801,0
+KRNY.US,D,20191009,000000,11.8553,11.8726,11.7466,11.7932,169600.37562633,0
+KRNY.US,D,20191010,000000,11.8359,11.8883,11.7195,11.7232,250047.06406818,0
+KRNY.US,D,20191011,000000,11.7979,11.9424,11.7562,11.8262,307781.32204217,0
+KRNY.US,D,20191014,000000,11.7979,11.8359,11.5835,11.8359,181409.72596355,0
+KRNY.US,D,20191015,000000,11.8979,12.0064,11.7883,11.9513,223818.84133123,0
+KRNY.US,D,20191016,000000,11.961,12.0064,11.8979,11.9143,118500.75790204,0
+KRNY.US,D,20191017,000000,11.9337,11.9794,11.8979,11.9697,240436.88819134,0
+KRNY.US,D,20191018,000000,11.9143,12.0588,11.9143,12.0317,220368.00358209,0
+KRNY.US,D,20191021,000000,12.0861,12.1841,12.0774,12.1568,409859.92766801,0
+KRNY.US,D,20191022,000000,12.1841,12.2121,12.0957,12.1744,291040.5833111,0
+KRNY.US,D,20191023,000000,12.2121,12.2305,12.1471,12.1841,108598.80219759,0
+KRNY.US,D,20191024,000000,12.2034,12.2034,12.023,12.1568,221567.08464043,0
+KRNY.US,D,20191025,000000,12.1471,12.2218,12.0861,12.1568,166474.31047682,0
+KRNY.US,D,20191028,000000,12.1791,12.3092,12.1394,12.3092,255558.91904485,0
+KRNY.US,D,20191029,000000,12.2995,12.3645,12.1317,12.3645,216614.04473996,0
+KRNY.US,D,20191030,000000,12.3819,12.3819,12.2121,12.3285,239401.739969,0
+KRNY.US,D,20191031,000000,12.4169,12.5884,12.3819,12.57,874528.06684092,0
+KRNY.US,D,20191101,000000,12.5429,12.7233,12.5244,12.6487,516072.94003842,0
+KRNY.US,D,20191104,000000,12.6574,12.7145,12.6234,12.7145,295454.39759375,0
+KRNY.US,D,20191105,000000,12.7145,12.7931,12.667,12.6961,324175.63666695,0
+KRNY.US,D,20191106,000000,12.6574,12.7659,12.6408,12.7659,278940.48417037,0
+KRNY.US,D,20191107,000000,12.7659,12.8028,12.5933,12.7795,238668.68181553,0
+KRNY.US,D,20191108,000000,12.7747,12.7844,12.5797,12.7572,211367.1629636,0
+KRNY.US,D,20191111,000000,12.7485,12.7572,12.667,12.7572,154962.92611194,0
+KRNY.US,D,20191112,000000,12.7485,12.8028,12.6767,12.7331,247256.08175956,0
+KRNY.US,D,20191113,000000,12.6234,12.7408,12.5516,12.6157,263809.17409973,0
+KRNY.US,D,20191114,000000,12.6157,12.7194,12.5516,12.6864,172291.34859473,0
+KRNY.US,D,20191115,000000,12.7331,12.7331,12.57,12.607,231707.20691795,0
+KRNY.US,D,20191118,000000,12.5797,12.637,12.5429,12.6321,145919.81350431,0
+KRNY.US,D,20191119,000000,12.6767,12.7331,12.6234,12.7233,211469.23435207,0
+KRNY.US,D,20191120,000000,12.6574,12.8125,12.6157,12.6574,428687.45922975,0
+KRNY.US,D,20191121,000000,12.7145,12.7844,12.6157,12.6321,219235.93909194,0
+KRNY.US,D,20191122,000000,12.6321,12.7281,12.607,12.6767,184334.74140853,0
+KRNY.US,D,20191125,000000,12.6321,12.9008,12.6321,12.8212,527672.99247812,0
+KRNY.US,D,20191126,000000,12.8212,12.8212,12.667,12.7048,310357.85133261,0
+KRNY.US,D,20191127,000000,12.7233,12.7659,12.6864,12.7233,209061.79301826,0
+KRNY.US,D,20191129,000000,12.667,12.7145,12.5516,12.6321,114588.02134452,0
+KRNY.US,D,20191202,000000,12.6961,12.7659,12.6234,12.6234,209455.64423433,0
+KRNY.US,D,20191203,000000,12.5797,12.5971,12.4266,12.5429,221821.7475995,0
+KRNY.US,D,20191204,000000,12.5516,12.6234,12.5196,12.5244,304508.85146679,0
+KRNY.US,D,20191205,000000,12.5613,12.6418,12.5516,12.57,174522.48480303,0
+KRNY.US,D,20191206,000000,12.5797,12.7058,12.5661,12.607,371549.1332005,0
+KRNY.US,D,20191209,000000,12.6418,12.6777,12.2198,12.5157,305388.31504612,0
+KRNY.US,D,20191210,000000,12.4256,12.5429,12.4256,12.5244,278005.34528825,0
+KRNY.US,D,20191211,000000,12.5429,12.5884,12.4497,12.5244,297224.6660178,0
+KRNY.US,D,20191212,000000,12.5516,12.6495,12.506,12.5613,325275.73940921,0
+KRNY.US,D,20191213,000000,12.5971,12.607,12.472,12.5429,192479.83200257,0
+KRNY.US,D,20191216,000000,12.5333,12.668,12.5333,12.5613,416829.6507586,0
+KRNY.US,D,20191217,000000,12.5971,12.6961,12.5516,12.6921,324315.85594807,0
+KRNY.US,D,20191218,000000,12.7155,12.7155,12.6167,12.6495,238132.54927011,0
+KRNY.US,D,20191219,000000,12.5516,12.6961,12.2295,12.6874,1314312.438737,0
+KRNY.US,D,20191220,000000,12.6874,12.7242,12.5884,12.6495,1260698.1531698,0
+KRNY.US,D,20191223,000000,12.6495,12.6777,12.5429,12.5884,335542.67765421,0
+KRNY.US,D,20191224,000000,12.5884,12.5884,12.4159,12.4799,238288.2339131,0
+KRNY.US,D,20191226,000000,12.5244,12.6331,12.407,12.4256,179319.8400605,0
+KRNY.US,D,20191227,000000,12.3973,12.4536,12.3635,12.4159,189546.56836459,0
+KRNY.US,D,20191230,000000,12.4256,12.5283,12.3876,12.4449,186730.84147695,0
+KRNY.US,D,20191231,000000,12.4633,12.5244,12.4159,12.4536,237740.76010229,0
+KRNY.US,D,20200102,000000,12.4352,12.4896,12.2374,12.2471,255165.06782878,0
+KRNY.US,D,20200103,000000,12.2015,12.2809,12.121,12.2596,251116.23608666,0
+KRNY.US,D,20200106,000000,12.1637,12.3732,12.0938,12.1868,278167.216076,0
+KRNY.US,D,20200107,000000,12.1918,12.3499,11.7049,12.1297,261540.92102291,0
+KRNY.US,D,20200108,000000,12.121,12.2198,12.1122,12.1122,210537.18854233,0
+KRNY.US,D,20200109,000000,12.121,12.1918,12.0375,12.056,170392.20215496,0
+KRNY.US,D,20200110,000000,12.0647,12.0938,11.9212,11.995,202929.26151783,0
+KRNY.US,D,20200113,000000,11.9851,12.0114,11.8687,12.0037,347008.69695753,0
+KRNY.US,D,20200114,000000,12.0288,12.1035,11.9114,12.0841,382033.61753604,0
+KRNY.US,D,20200115,000000,12.1035,12.1335,12.0211,12.0841,222190.85423656,0
+KRNY.US,D,20200116,000000,12.0938,12.1918,12.0647,12.0841,346681.86230965,0
+KRNY.US,D,20200117,000000,12.1548,12.1548,11.958,11.9851,283818.25930966,0
+KRNY.US,D,20200121,000000,11.9677,11.9677,11.7049,11.7426,368465.34004014,0
+KRNY.US,D,20200122,000000,11.7843,11.8039,11.6865,11.7339,312010.58300631,0
+KRNY.US,D,20200123,000000,11.7049,11.8319,11.5885,11.7843,300031.11368831,0
+KRNY.US,D,20200124,000000,11.7766,11.8416,11.7146,11.8319,216784.16372071,0
+KRNY.US,D,20200127,000000,11.7523,11.8776,11.7426,11.8319,183339.8031271,0
+KRNY.US,D,20200128,000000,11.86,11.8823,11.7942,11.8416,173274.94561077,0
+KRNY.US,D,20200129,000000,11.8039,11.8416,11.7049,11.7242,203033.39495454,0
+KRNY.US,D,20200130,000000,11.6778,11.8319,11.6254,11.8223,216732.61251442,0
+KRNY.US,D,20200131,000000,10.895,11.3731,10.8854,11.1199,1179198.7890954,0
+KRNY.US,D,20200203,000000,11.1559,11.283,11.0298,11.0492,454005.28766358,0
+KRNY.US,D,20200204,000000,11.1112,11.1288,10.895,10.9221,450699.82431618,0
+KRNY.US,D,20200205,000000,10.9852,10.9939,10.8998,10.9318,417564.77096032,0
+KRNY.US,D,20200206,000000,10.9318,11.0211,10.8854,10.895,237634.56461733,0
+KRNY.US,D,20200207,000000,10.895,10.9581,10.8417,10.9124,404717.17932839,0
+KRNY.US,D,20200210,000000,10.9037,10.9415,10.8901,10.9221,313329.26286324,0
+KRNY.US,D,20200211,000000,10.9415,11.0415,10.9318,10.9628,197475.14389221,0
+KRNY.US,D,20200212,000000,10.9415,10.9939,10.9318,10.9581,268974.60497012,0
+KRNY.US,D,20200213,000000,10.9415,11.0211,10.895,10.9124,211781.6346622,0
+KRNY.US,D,20200214,000000,10.9037,10.9221,10.8854,10.895,268244.63988904,0
+KRNY.US,D,20200218,000000,10.8854,10.9124,10.8417,10.8678,391054.0476129,0
+KRNY.US,D,20200219,000000,10.8601,10.895,10.796,10.8241,221953.71868761,0
+KRNY.US,D,20200220,000000,10.8057,10.9221,10.796,10.895,219900.94965309,0
+KRNY.US,D,20200221,000000,10.9124,10.9124,10.7873,10.8417,436117.01908048,0
+KRNY.US,D,20200224,000000,10.6243,10.6796,10.4722,10.5332,381936.70126821,0
+KRNY.US,D,20200225,000000,10.5079,10.5429,10.2219,10.3897,530948.55612587,0
+KRNY.US,D,20200226,000000,10.4178,10.5429,10.2568,10.2724,328705.95667584,0
+KRNY.US,D,20200227,000000,10.1394,10.3198,10.0386,10.0386,462842.19544605,0
+KRNY.US,D,20200228,000000,9.86012,10.0036,9.45468,9.82322,766287.03001498,0
+KRNY.US,D,20200302,000000,9.82322,10.1647,9.75147,10.1647,376689.81949187,0
+KRNY.US,D,20200303,000000,10.1473,10.3305,9.91251,9.92417,511544.68207779,0
+KRNY.US,D,20200304,000000,9.91923,10.0123,9.77572,10.0026,513751.07370706,0
+KRNY.US,D,20200305,000000,9.84945,9.97654,9.76699,9.97654,580616.08133938,0
+KRNY.US,D,20200306,000000,9.78542,9.88524,9.52645,9.7311,696939.31628768,0
+KRNY.US,D,20200309,000000,9.24129,9.2607,8.79892,8.9508,720055.90821286,0
+KRNY.US,D,20200310,000000,9.15885,9.58465,9.04131,9.541,1246194.7367918,0
+KRNY.US,D,20200311,000000,9.42266,9.63121,9.08573,9.16845,725789.43337659,0
+KRNY.US,D,20200312,000000,8.75129,9.04131,8.1165,8.5516,595720.58478276,0
+KRNY.US,D,20200313,000000,9.03287,9.2607,8.4292,8.79611,1152576.7151424,0
+KRNY.US,D,20200316,000000,7.391,8.78787,7.391,8.53356,543823.98540922,0
+KRNY.US,D,20200317,000000,8.6062,8.91464,8.39748,8.74208,836709.07088141,0
+KRNY.US,D,20200318,000000,8.40649,8.59699,7.91669,8.08021,748675.07589759,0
+KRNY.US,D,20200319,000000,8.01668,8.80552,7.85355,8.25247,873799.13278395,0
+KRNY.US,D,20200320,000000,8.1165,8.79611,7.73552,7.81727,1206016.7576323,0
+KRNY.US,D,20200323,000000,7.87159,7.88051,6.6109,7.01012,1128009.4722722,0
+KRNY.US,D,20200324,000000,7.23678,7.74463,6.97393,7.73552,514214.00353956,0
+KRNY.US,D,20200325,000000,7.80806,7.86256,7.28199,7.54492,355942.52100783,0
+KRNY.US,D,20200326,000000,7.53591,8.2933,7.53591,8.1165,639894.81345387,0
+KRNY.US,D,20200327,000000,7.88983,8.02561,7.60661,7.64483,490545.81370705,0
+KRNY.US,D,20200330,000000,7.66297,7.80359,7.40914,7.77188,329352.40880274,0
+KRNY.US,D,20200331,000000,7.73552,7.79002,7.44542,7.79002,535203.59269317,0
+KRNY.US,D,20200401,000000,7.59031,7.59031,7.15512,7.21866,709576.57899795,0
+KRNY.US,D,20200402,000000,7.16414,7.30021,7.0464,7.19139,485203.04668701,0
+KRNY.US,D,20200403,000000,7.09149,7.20042,6.81964,6.91933,423779.78439082,0
+KRNY.US,D,20200406,000000,7.30934,7.5813,7.16414,7.27306,751342.33531112,0
+KRNY.US,D,20200407,000000,7.45443,7.62669,7.28199,7.34551,616497.78296645,0
+KRNY.US,D,20200408,000000,7.43619,7.64483,7.26395,7.49962,424134.4566901,0
+KRNY.US,D,20200409,000000,7.61766,8.1708,7.61766,8.1708,586074.32306152,0
+KRNY.US,D,20200413,000000,8.13454,8.32502,7.82154,7.94414,355341.43394248,0
+KRNY.US,D,20200414,000000,8.08021,8.10729,7.67208,7.8263,327641.93977798,0
+KRNY.US,D,20200415,000000,7.56326,7.56326,7.23678,7.25492,357156.03640394,0
+KRNY.US,D,20200416,000000,7.25492,7.36375,7.02816,7.17317,528517.40123718,0
+KRNY.US,D,20200417,000000,7.33649,7.54492,7.33649,7.49071,359795.45816606,0
+KRNY.US,D,20200420,000000,7.25492,7.51543,7.22767,7.35473,236147.82782789,0
+KRNY.US,D,20200421,000000,7.13688,7.30021,7.01012,7.23678,259134.51071322,0
+KRNY.US,D,20200422,000000,7.35473,7.36375,7.18247,7.20943,251144.07373805,0
+KRNY.US,D,20200423,000000,7.21866,7.35473,7.08256,7.18247,297522.63199016,0
+KRNY.US,D,20200424,000000,7.19139,7.25492,7.11884,7.20042,262815.26684242,0
+KRNY.US,D,20200427,000000,7.25492,7.46801,7.08256,7.40914,707758.88346411,0
+KRNY.US,D,20200428,000000,7.59954,7.68109,7.38179,7.54492,636635.74619213,0
+KRNY.US,D,20200429,000000,7.79895,8.37021,7.69923,8.17983,499829.15493601,0
+KRNY.US,D,20200430,000000,8.1165,8.49728,8.08915,8.43384,506482.35361998,0
+KRNY.US,D,20200501,000000,8.22522,8.22522,8.02561,8.08915,428162.66794972,0
+KRNY.US,D,20200504,000000,8.05286,8.17983,7.90787,8.04385,310679.53085986,0
+KRNY.US,D,20200505,000000,8.1708,8.26141,7.72639,7.74463,562320.55822656,0
+KRNY.US,D,20200506,000000,7.77188,7.84424,7.46801,7.55859,528124.58104524,0
+KRNY.US,D,20200507,000000,7.75366,7.9259,7.67208,7.70836,326676.90119621,0
+KRNY.US,D,20200508,000000,7.87159,8.05286,7.83988,7.94414,447224.24198801,0
+KRNY.US,D,20200511,000000,7.79895,7.89884,7.5813,7.6358,431894.97528521,0
+KRNY.US,D,20200512,000000,7.64483,7.67208,7.37276,7.37276,327434.7039287,0
+KRNY.US,D,20200513,000000,7.28199,7.35908,7.01915,7.08256,357141.60206617,0
+KRNY.US,D,20200514,000000,6.92844,7.17317,6.79227,7.10983,312478.66795944,0
+KRNY.US,D,20200515,000000,7.12777,7.19139,7.01915,7.13688,263197.77679311,0
+KRNY.US,D,20200518,000000,7.34551,7.68109,7.34551,7.6358,268260.10525093,0
+KRNY.US,D,20200519,000000,7.56326,7.57219,7.25492,7.2912,291069.45198662,0
+KRNY.US,D,20200520,000000,7.391,7.66297,7.391,7.56326,256375.4901525,0
+KRNY.US,D,20200521,000000,7.66297,7.66297,7.46346,7.51796,142993.76703521,0
+KRNY.US,D,20200522,000000,7.52697,7.52697,7.32746,7.45443,113556.99721869,0
+KRNY.US,D,20200526,000000,7.75366,7.95781,7.53591,7.88051,207838.99840503,0
+KRNY.US,D,20200527,000000,8.29767,8.63782,8.12096,8.6062,465987.85005396,0
+KRNY.US,D,20200528,000000,8.74208,8.90531,8.26141,8.30698,453267.0743895,0
+KRNY.US,D,20200529,000000,8.08021,8.1708,7.75366,7.77188,275677.29281214,0
+KRNY.US,D,20200601,000000,7.9259,7.93513,7.69012,7.69012,302842.71647944,0
+KRNY.US,D,20200602,000000,7.76334,7.90088,7.63978,7.67188,263440.06746268,0
+KRNY.US,D,20200603,000000,7.97402,8.2486,7.86422,8.04715,347143.76111802,0
+KRNY.US,D,20200604,000000,8.04715,8.22125,7.93736,8.21202,262687.41985082,0
+KRNY.US,D,20200605,000000,8.70639,8.89883,8.6515,8.70639,305571.83734051,0
+KRNY.US,D,20200608,000000,8.87079,8.99979,8.73384,8.84324,269587.03330086,0
+KRNY.US,D,20200609,000000,8.70639,8.77963,8.39505,8.61494,143857.76525265,0
+KRNY.US,D,20200610,000000,8.61494,8.70639,8.07478,8.08381,179315.715964,0
+KRNY.US,D,20200611,000000,7.69012,7.78178,7.3331,7.36965,256402.29677978,0
+KRNY.US,D,20200612,000000,7.69012,7.75433,7.28731,7.55288,280202.45770039,0
+KRNY.US,D,20200615,000000,7.32389,7.68099,7.17751,7.57586,259710.85319956,0
+KRNY.US,D,20200616,000000,7.94657,8.16663,7.62602,8.00137,348694.42140327,0
+KRNY.US,D,20200617,000000,8.01048,8.12434,7.48878,7.54367,467098.26303747,0
+KRNY.US,D,20200618,000000,7.48878,7.68099,7.43398,7.57102,300865.2122061,0
+KRNY.US,D,20200619,000000,7.65347,7.79099,7.28276,7.40633,646557.29135497,0
+KRNY.US,D,20200622,000000,7.3331,7.4521,7.25075,7.37898,287107.22627107,0
+KRNY.US,D,20200623,000000,7.47965,7.54367,7.25075,7.25531,298933.07299431,0
+KRNY.US,D,20200624,000000,7.17751,7.17751,6.8754,6.97607,284202.83130861,0
+KRNY.US,D,20200625,000000,6.92117,7.19575,6.91206,7.1684,284122.41142679,0
+KRNY.US,D,20200626,000000,7.09518,7.09518,6.68297,6.90295,794553.58744869,0
+KRNY.US,D,20200629,000000,7.04009,7.39256,7.01264,7.36521,249842.92129127,0
+KRNY.US,D,20200630,000000,7.30565,7.54367,7.30565,7.48878,418900.9782274,0
+KRNY.US,D,20200701,000000,7.5163,7.53454,7.26899,7.32389,329033.82234786,0
+KRNY.US,D,20200702,000000,7.48878,7.58944,7.31476,7.3331,431666.08792927,0
+KRNY.US,D,20200706,000000,7.47965,7.53921,7.28276,7.3423,346958.17677537,0
+KRNY.US,D,20200707,000000,7.26899,7.26899,7.08596,7.08596,352145.25915241,0
+KRNY.US,D,20200708,000000,7.05851,7.2233,6.95765,7.10886,374122.56941856,0
+KRNY.US,D,20200709,000000,7.12263,7.25986,6.80207,6.84795,548892.50001179,0
+KRNY.US,D,20200710,000000,6.86627,7.15929,6.85716,7.05851,1297533.5521132,0
+KRNY.US,D,20200713,000000,7.12263,7.21409,6.91206,7.03096,625988.3600447,0
+KRNY.US,D,20200714,000000,7.02185,7.06754,6.81138,6.88908,513834.58666126,0
+KRNY.US,D,20200715,000000,7.09518,7.2233,7.00352,7.18664,495395.75119495,0
+KRNY.US,D,20200716,000000,7.13175,7.43398,7.11341,7.20943,375649.51614891,0
+KRNY.US,D,20200717,000000,7.15929,7.25075,6.86627,6.88451,395420.43478579,0
+KRNY.US,D,20200720,000000,6.85716,7.06754,6.61449,6.61916,402579.86631554,0
+KRNY.US,D,20200721,000000,6.63738,6.98063,6.63738,6.94872,397117.50049691,0
+KRNY.US,D,20200722,000000,6.88451,6.92117,6.73816,6.82961,237828.39715299,0
+KRNY.US,D,20200723,000000,6.7563,7.0493,6.7563,7.02185,244434.16872717,0
+KRNY.US,D,20200724,000000,6.99431,7.12263,6.91206,6.9303,197089.54086915,0
+KRNY.US,D,20200727,000000,6.8754,6.88451,6.65581,6.75193,300443.52333865,0
+KRNY.US,D,20200728,000000,6.7015,6.9853,6.7015,6.95765,530616.56635736,0
+KRNY.US,D,20200729,000000,6.99431,7.17751,6.78383,7.14999,358766.49608849,0
+KRNY.US,D,20200730,000000,7.02185,7.2233,7.00352,7.17751,385104.00738276,0
+KRNY.US,D,20200731,000000,7.52543,7.76334,7.25075,7.36054,419229.87492354,0
+KRNY.US,D,20200803,000000,7.37898,7.37898,6.99431,7.01264,304206.76139792,0
+KRNY.US,D,20200804,000000,6.99431,6.99431,6.81138,6.92573,353245.36189467,0
+KRNY.US,D,20200805,000000,7.00352,7.04009,6.88451,7.03096,312074.5065021,0
+KRNY.US,D,20200806,000000,6.9853,7.14999,6.92117,7.0493,246435.38655539,0
+KRNY.US,D,20200807,000000,7.03096,7.36965,6.95765,7.36054,231692.77258018,0
+KRNY.US,D,20200810,000000,7.38799,7.58944,7.32389,7.5163,383011.02840732,0
+KRNY.US,D,20200811,000000,7.64434,7.78178,7.43398,7.46133,340859.6690711,0
+KRNY.US,D,20200812,000000,7.60768,7.60768,7.26899,7.44755,230039.00988236,0
+KRNY.US,D,20200813,000000,7.37898,7.41554,7.22787,7.25075,162671.89350076,0
+KRNY.US,D,20200814,000000,7.18664,7.37898,7.1042,7.35143,267094.01696462,0
+KRNY.US,D,20200817,000000,7.32389,7.36054,7.14086,7.28731,184023.37212253,0
+KRNY.US,D,20200818,000000,7.2782,7.2782,7.14999,7.1684,158824.11146317,0
+KRNY.US,D,20200819,000000,7.14999,7.28731,7.14086,7.18218,215302.5820519,0
+KRNY.US,D,20200820,000000,7.25075,7.25075,7.03096,7.08596,152488.46820995,0
+KRNY.US,D,20200821,000000,7.07685,7.12254,6.95765,7.00352,207497.72941939,0
+KRNY.US,D,20200824,000000,7.12263,7.18664,6.93951,7.18664,183674.885968,0
+KRNY.US,D,20200825,000000,7.2782,7.3423,7.18664,7.31476,256841.51305739,0
+KRNY.US,D,20200826,000000,7.2782,7.40633,7.05851,7.07685,198697.93850544,0
+KRNY.US,D,20200827,000000,7.09518,7.32389,7.08596,7.21409,174996.7559009,0
+KRNY.US,D,20200828,000000,7.24164,7.25986,7.12698,7.2233,171074.74012625,0
+KRNY.US,D,20200831,000000,7.14999,7.26899,7.09518,7.1042,430299.98096255,0
+KRNY.US,D,20200901,000000,7.11341,7.23368,7.05804,7.13204,251520.39754398,0
+KRNY.US,D,20200902,000000,7.14125,7.31699,7.11341,7.30778,525206.78276914,0
+KRNY.US,D,20200903,000000,7.32632,7.55745,7.31699,7.40953,433858.04522078,0
+KRNY.US,D,20200904,000000,7.57616,7.62135,7.33553,7.45579,343849.639036,0
+KRNY.US,D,20200908,000000,7.42795,7.42795,7.18751,7.37712,474148.40600989,0
+KRNY.US,D,20200909,000000,7.38169,7.43726,6.92854,6.96549,705870.04726559,0
+KRNY.US,D,20200910,000000,6.96549,7.07655,6.76211,6.79432,365865.09719482,0
+KRNY.US,D,20200911,000000,6.8175,6.87297,6.70644,6.7528,247191.12723964,0
+KRNY.US,D,20200914,000000,6.76211,7.00255,6.72506,6.98403,258407.63870451,0
+KRNY.US,D,20200915,000000,6.99314,6.99314,6.83602,6.84533,166470.1863803,0
+KRNY.US,D,20200916,000000,6.86376,7.04873,6.78976,6.94698,402463.36058933,0
+KRNY.US,D,20200917,000000,6.84533,7.0396,6.84533,6.98403,233937.31210211,0
+KRNY.US,D,20200918,000000,7.0396,7.08576,6.93777,7.07191,1124009.098664,0
+KRNY.US,D,20200921,000000,6.92854,6.97472,6.688,6.7528,505308.01714066,0
+KRNY.US,D,20200922,000000,6.77122,6.85454,6.53078,6.55853,338883.19582188,0
+KRNY.US,D,20200923,000000,6.56784,6.73573,6.3921,6.40121,556638.58426913,0
+KRNY.US,D,20200924,000000,6.46601,6.65095,6.40121,6.56784,333137.29836866,0
+KRNY.US,D,20200925,000000,6.52157,6.65095,6.52157,6.60479,336685.05238563,0
+KRNY.US,D,20200928,000000,6.66018,6.85454,6.66018,6.83602,298410.34376251,0
+KRNY.US,D,20200929,000000,6.80827,6.90082,6.65095,6.71585,191976.69222917,0
+KRNY.US,D,20200930,000000,6.76211,6.8175,6.62313,6.66949,358585.03584233,0
+KRNY.US,D,20201001,000000,6.66949,6.80353,6.58617,6.72506,249392.36374828,0
+KRNY.US,D,20201002,000000,6.614,6.93777,6.614,6.90082,213489.01061457,0
+KRNY.US,D,20201005,000000,6.93777,7.07655,6.92854,7.06715,162604.87693258,0
+KRNY.US,D,20201006,000000,7.15977,7.35861,7.10876,7.14125,286453.55697529,0
+KRNY.US,D,20201007,000000,7.20613,7.38169,7.15046,7.27073,254629.96630748,0
+KRNY.US,D,20201008,000000,7.34473,7.51117,7.34473,7.47421,343840.35981887,0
+KRNY.US,D,20201009,000000,7.51117,7.53911,7.34473,7.35404,227044.91582096,0
+KRNY.US,D,20201012,000000,7.34473,7.57616,7.30778,7.53911,215502.6007323,0
+KRNY.US,D,20201013,000000,7.48354,7.48354,7.26559,7.30778,189097.04184572,0
+KRNY.US,D,20201014,000000,7.26162,7.38169,7.21526,7.2199,187133.97191016,0
+KRNY.US,D,20201015,000000,7.15046,7.40953,7.14125,7.35404,195038.83388287,0
+KRNY.US,D,20201016,000000,7.32632,7.45579,7.22457,7.42795,281719.09418948,0
+KRNY.US,D,20201019,000000,7.49285,7.77954,7.49032,7.66849,641164.00415276,0
+KRNY.US,D,20201020,000000,7.70544,7.90902,7.70544,7.89991,398602.1752381,0
+KRNY.US,D,20201021,000000,7.94607,8.242,7.94607,8.02939,406469.92034229,0
+KRNY.US,D,20201022,000000,8.09389,8.59806,7.97382,8.57982,598622.91769697,0
+KRNY.US,D,20201023,000000,8.61201,8.77856,8.5288,8.65828,301968.40802074,0
+KRNY.US,D,20201026,000000,8.5936,8.59806,8.39942,8.48254,517664.84128871,0
+KRNY.US,D,20201027,000000,8.51959,8.51959,8.07081,8.08478,483098.7264462,0
+KRNY.US,D,20201028,000000,7.91825,8.04326,7.86723,7.90428,315593.39184356,0
+KRNY.US,D,20201029,000000,7.87198,7.99234,7.68712,7.9553,318719.45699307,0
+KRNY.US,D,20201030,000000,8.30688,8.50097,7.72407,7.77034,368324.0897349,0
+KRNY.US,D,20201102,000000,7.83494,8.25121,7.83494,8.09389,698468.32506628,0
+KRNY.US,D,20201103,000000,8.19584,8.39942,8.11252,8.28826,874881.70811607,0
+KRNY.US,D,20201104,000000,8.06634,8.1773,7.65007,7.67771,337193.34727965,0
+KRNY.US,D,20201105,000000,7.64076,8.03852,7.64076,7.95054,421510.50028986,0
+KRNY.US,D,20201106,000000,7.99234,8.09389,7.64076,7.92736,359615.02894404,0
+KRNY.US,D,20201109,000000,8.46402,9.00076,8.46402,8.58893,835929.61664229,0
+KRNY.US,D,20201110,000000,8.67691,8.94519,8.67691,8.82482,612434.51688656,0
+KRNY.US,D,20201111,000000,8.84324,8.87079,8.58439,8.84324,403816.06424241,0
+KRNY.US,D,20201112,000000,8.65828,8.80629,8.53801,8.80629,415453.23355062,0
+KRNY.US,D,20201113,000000,8.80629,9.18486,8.79708,9.12103,464436.15874459,0
+KRNY.US,D,20201116,000000,9.3053,9.65739,9.29659,9.49153,554644.58360977,0
+KRNY.US,D,20201117,000000,9.34218,9.67581,9.2607,9.6215,384424.56248383,0
+KRNY.US,D,20201118,000000,9.5924,9.76892,9.251,9.2607,479093.19771736,0
+KRNY.US,D,20201119,000000,9.17622,9.315,9.05556,9.14062,768106.78759707,0
+KRNY.US,D,20201120,000000,9.01957,9.32374,9.01957,9.24616,395167.83387497,0
+KRNY.US,D,20201123,000000,9.39842,9.50997,9.251,9.315,426520.24651727,0
+KRNY.US,D,20201124,000000,9.43527,9.87079,9.42559,9.64769,884377.44031494,0
+KRNY.US,D,20201125,000000,9.63024,9.72237,9.48183,9.63024,366565.16257624,0
+KRNY.US,D,20201127,000000,9.5924,9.5924,9.39842,9.45274,166381.51830548,0
+KRNY.US,D,20201130,000000,9.34218,9.45274,9.12103,9.15021,439642.09056668,0
+KRNY.US,D,20201201,000000,9.28688,9.49153,9.28688,9.32374,369441.7198873,0
+KRNY.US,D,20201202,000000,9.33344,9.58271,9.2704,9.50124,400904.45211107,0
+KRNY.US,D,20201203,000000,9.54683,9.60793,9.36059,9.50997,352322.59530205,0
+KRNY.US,D,20201204,000000,9.68551,9.80677,9.52742,9.77959,375263.91312585,0
+KRNY.US,D,20201207,000000,9.7243,9.80677,9.55554,9.7243,344892.00442721,0
+KRNY.US,D,20201208,000000,9.62247,9.92792,9.60307,9.90085,339783.27988374,0
+KRNY.US,D,20201209,000000,9.97654,10.0036,9.89216,9.91824,339615.22295123,0
+KRNY.US,D,20201210,000000,9.91053,9.96191,9.51869,9.92792,332010.38899912,0
+KRNY.US,D,20201211,000000,9.79806,9.95223,9.69521,9.7243,702086.18872381,0
+KRNY.US,D,20201214,000000,9.86491,9.86491,9.65836,9.71462,368102.41954785,0
+KRNY.US,D,20201215,000000,9.77959,10.0493,9.70492,9.99393,321480.53960203,0
+KRNY.US,D,20201216,000000,10.19,10.19,9.92792,9.94749,535381.95986693,0
+KRNY.US,D,20201217,000000,9.96685,9.99393,9.49153,9.78925,434430.26361062,0
+KRNY.US,D,20201218,000000,9.83585,10.0493,9.66806,9.75147,1304169.2233871,0
+KRNY.US,D,20201221,000000,9.70492,9.97654,9.65836,9.77086,428201.84686649,0
+KRNY.US,D,20201222,000000,9.76118,9.86491,9.62247,9.71462,306783.29068836,0
+KRNY.US,D,20201223,000000,9.77959,9.98622,9.74371,9.90085,288260.94226786,0
+KRNY.US,D,20201224,000000,9.96685,9.99393,9.77959,9.85522,138492.31570184,0
+KRNY.US,D,20201228,000000,9.90085,10.0309,9.83585,9.92792,450425.57189871,0
+KRNY.US,D,20201229,000000,9.91824,9.92792,9.68551,9.75147,289788.92002233,0
+KRNY.US,D,20201230,000000,9.75147,9.92792,9.74371,9.84554,275100.95032579,0
+KRNY.US,D,20201231,000000,9.85522,9.90085,9.77959,9.84554,237419.08057503,0
+KRNY.US,D,20210104,000000,9.91053,9.97654,9.60307,9.73401,346510.71230476,0
+KRNY.US,D,20210105,000000,9.75147,9.95223,9.61277,9.83585,353066.9947209,0
+KRNY.US,D,20210106,000000,10.0686,10.7097,10.0133,10.637,425631.5037208,0
+KRNY.US,D,20210107,000000,10.7117,10.7213,10.4421,10.4615,341120.51817494,0
+KRNY.US,D,20210108,000000,8.44665,10.4129,8.33753,10.1249,622881.88435358,0
+KRNY.US,D,20210111,000000,10.0493,10.3771,10.022,10.3674,232670.18345147,0
+KRNY.US,D,20210112,000000,10.3771,10.6553,10.2637,10.6283,499534.28203602,0
+KRNY.US,D,20210113,000000,10.6089,10.637,10.4518,10.6283,351390.54949231,0
+KRNY.US,D,20210114,000000,10.704,10.8611,10.6749,10.73,241753.50600001,0
+KRNY.US,D,20210115,000000,10.5905,10.6553,10.4226,10.4615,226490.22484125,0
+KRNY.US,D,20210119,000000,10.5729,10.6002,10.2558,10.3848,330889.66577435,0
+KRNY.US,D,20210120,000000,10.3674,10.3945,10.1704,10.3208,202996.27808602,0
+KRNY.US,D,20210121,000000,10.3577,10.3577,10.022,10.022,201811.63136544,0
+KRNY.US,D,20210122,000000,9.96685,10.1996,9.83585,10.0396,379862.28072705,0
+KRNY.US,D,20210125,000000,10.0977,10.19,9.73401,10.1704,275214.36297964,0
+KRNY.US,D,20210126,000000,10.1996,10.1996,9.80677,9.83585,244215.59161249,0
+KRNY.US,D,20210127,000000,9.58368,9.70492,9.3897,9.41589,294166.6484606,0
+KRNY.US,D,20210128,000000,9.48183,9.66806,9.28495,9.50997,264771.11960912,0
+KRNY.US,D,20210129,000000,9.78925,9.86491,9.61277,9.64866,307409.12233274,0
+KRNY.US,D,20210201,000000,9.74371,9.74371,9.3703,9.53712,244408.39312402,0
+KRNY.US,D,20210202,000000,9.62247,9.84074,9.51869,9.70492,484078.19936574,0
+KRNY.US,D,20210203,000000,9.68551,9.86491,9.56524,9.82615,304354.19784791,0
+KRNY.US,D,20210204,000000,9.82615,10.088,9.66806,9.98622,346298.32133484,0
+KRNY.US,D,20210205,000000,10.0309,10.0783,9.81646,9.92792,268539.51278903,0
+KRNY.US,D,20210208,000000,9.93761,10.1801,9.78925,10.1801,317184.26206972,0
+KRNY.US,D,20210209,000000,10.1617,10.2558,10.0133,10.219,339632.75036137,0
+KRNY.US,D,20210210,000000,10.2364,10.3014,10.1346,10.1704,298625.82780481,0
+KRNY.US,D,20210211,000000,10.19,10.3488,9.96685,10.0396,306273.9647702,0
+KRNY.US,D,20210212,000000,9.99393,10.1433,9.97654,10.1153,261534.73487816,0
+KRNY.US,D,20210216,000000,10.1346,10.2558,10.022,10.0396,334717.85835355,0
+KRNY.US,D,20210217,000000,10.0133,10.2277,9.98622,10.0036,323102.34055197,0
+KRNY.US,D,20210218,000000,10.0493,10.19,9.96685,9.97654,413033.41992731,0
+KRNY.US,D,20210219,000000,9.99393,10.2917,9.99393,10.2734,378984.87919597,0
+KRNY.US,D,20210222,000000,10.2364,10.5206,10.2364,10.4692,445167.34885699,0
+KRNY.US,D,20210223,000000,10.4061,10.8794,10.4061,10.6186,469575.81401184,0
+KRNY.US,D,20210224,000000,10.7213,11.0385,10.7213,10.8154,291134.40650654,0
+KRNY.US,D,20210225,000000,10.9271,10.9628,10.6943,10.7117,345089.96105938,0
+KRNY.US,D,20210226,000000,10.704,10.8561,10.5255,10.5826,422950.84099364,0
+KRNY.US,D,20210301,000000,10.796,10.8514,10.6652,10.768,322339.38269885,0
+KRNY.US,D,20210302,000000,10.6273,10.801,10.4198,10.6739,345040.47190133,0
+KRNY.US,D,20210303,000000,10.796,11.2753,10.7913,10.9648,486260.87744011,0
+KRNY.US,D,20210304,000000,10.9561,11.2849,10.9464,11.1899,609379.59240174,0
+KRNY.US,D,20210305,000000,11.3509,11.7078,11.2849,11.6689,645083.95787916,0
+KRNY.US,D,20210308,000000,11.9134,12.3382,11.7456,12.2529,460819.32611118,0
+KRNY.US,D,20210309,000000,12.1772,12.1772,11.8823,12.026,353334.02996949,0
+KRNY.US,D,20210310,000000,12.1307,12.2898,11.9813,12.2432,385998.93632397,0
+KRNY.US,D,20210311,000000,12.2606,12.2606,11.9523,12.2258,300535.28448584,0
+KRNY.US,D,20210312,000000,12.3479,12.5341,12.2529,12.4022,258005.53929544,0
+KRNY.US,D,20210315,000000,12.4119,12.4119,12.0124,12.1772,343307.32034582,0
+KRNY.US,D,20210316,000000,12.1578,12.1868,11.8493,11.9997,307206.01057995,0
+KRNY.US,D,20210317,000000,12.1394,12.2112,11.9134,11.9997,459266.60377769,0
+KRNY.US,D,20210318,000000,12.1394,12.3829,11.9523,12.0171,439746.22400339,0
+KRNY.US,D,20210319,000000,11.9134,12.1772,11.7456,12.1394,1883609.937223,0
+KRNY.US,D,20210322,000000,12.026,12.026,11.7175,11.83,433781.74943547,0
+KRNY.US,D,20210323,000000,11.6981,12.0695,11.4071,11.4391,412943.72082836,0
+KRNY.US,D,20210324,000000,11.5661,12.0037,11.4537,11.4537,278197.11577565,0
+KRNY.US,D,20210325,000000,11.4071,11.7649,11.3314,11.6786,303310.80143257,0
+KRNY.US,D,20210326,000000,11.8493,11.9716,11.7553,11.8493,260585.16165826,0
+KRNY.US,D,20210329,000000,11.7369,11.9134,11.4827,11.4914,423945.77927507,0
+KRNY.US,D,20210330,000000,11.6331,11.7912,11.5341,11.5952,486246.44310235,0
+KRNY.US,D,20210331,000000,11.5661,11.6049,11.2666,11.3509,550245.20366487,0
+KRNY.US,D,20210401,000000,11.2849,11.5517,11.2753,11.5294,255388.80006409,0
+KRNY.US,D,20210405,000000,11.6235,11.6885,11.4877,11.5952,223108.46570854,0
+KRNY.US,D,20210406,000000,11.5565,11.6689,11.4914,11.5197,207361.63423477,0
+KRNY.US,D,20210407,000000,11.5108,11.6555,11.4071,11.4343,236471.5694034,0
+KRNY.US,D,20210408,000000,11.3887,11.5197,11.247,11.4914,164002.9456472,0
+KRNY.US,D,20210409,000000,11.5661,11.6602,11.4914,11.5108,226662.40587028,0
+KRNY.US,D,20210412,000000,11.5197,11.7272,11.5197,11.6235,179364.17409791,0
+KRNY.US,D,20210413,000000,11.6235,11.6235,11.379,11.4207,253644.30724319,0
+KRNY.US,D,20210414,000000,11.4071,11.6885,11.4071,11.5855,247067.40434454,0
+KRNY.US,D,20210415,000000,11.5952,11.6555,11.4343,11.6148,224492.1000854,0
+KRNY.US,D,20210416,000000,11.6331,11.7825,11.6148,11.6331,277269.19406241,0
+KRNY.US,D,20210419,000000,11.6515,11.7602,11.5661,11.6885,264828.85696017,0
+KRNY.US,D,20210420,000000,11.6418,11.7272,11.5098,11.5197,257663.23928566,0
+KRNY.US,D,20210421,000000,11.4247,11.6835,11.4247,11.6786,242222.62197726,0
+KRNY.US,D,20210422,000000,11.6885,11.7456,11.5855,11.5952,221939.28434985,0
+KRNY.US,D,20210423,000000,11.6418,11.99,11.6049,11.923,275917.52143345,0
+KRNY.US,D,20210426,000000,11.9523,12.121,11.8493,11.8493,251073.96409751,0
+KRNY.US,D,20210427,000000,11.83,11.9134,11.7456,11.8009,191594.18227849,0
+KRNY.US,D,20210428,000000,11.7912,11.99,11.7456,11.83,191306.52654737,0
+KRNY.US,D,20210429,000000,11.923,12.026,11.7649,11.8009,247525.1790564,0
+KRNY.US,D,20210430,000000,11.7175,12.0793,11.6981,12.0084,363822.63840154,0
+KRNY.US,D,20210503,000000,12.0938,12.4779,11.9424,12.121,267464.15462579,0
+KRNY.US,D,20210504,000000,12.1307,12.2529,12.0357,12.2062,284611.11686242,0
+KRNY.US,D,20210505,000000,12.2432,12.2752,12.0647,12.2529,234204.3473507,0
+KRNY.US,D,20210506,000000,12.2702,12.3829,12.121,12.2702,249941.89960733,0
+KRNY.US,D,20210507,000000,12.0938,12.28,11.8009,12.2606,234199.19223007,0
+KRNY.US,D,20210510,000000,12.2606,12.4779,12.1965,12.2062,347802.58553442,0
+KRNY.US,D,20210511,000000,12.2161,12.28,12.0307,12.055,228083.15711567,0
+KRNY.US,D,20210512,000000,12.1307,12.2432,11.7912,11.83,254330.96931099,0
+KRNY.US,D,20210513,000000,11.6602,12.3382,11.6602,12.2702,403737.70640885,0
+KRNY.US,D,20210514,000000,12.375,12.4459,12.2606,12.441,238787.24959001,0
+KRNY.US,D,20210517,000000,12.4507,12.9386,12.441,12.6854,520982.67692562,0
+KRNY.US,D,20210518,000000,12.6564,12.7785,12.4507,12.4507,296366.85394512,0
+KRNY.US,D,20210519,000000,12.3653,12.375,12.1868,12.3556,355292.97580857,0
+KRNY.US,D,20210520,000000,12.3926,12.4022,12.1481,12.2995,280626.20861611,0
+KRNY.US,D,20210521,000000,12.375,12.4507,12.2995,12.4022,280072.54866054,0
+KRNY.US,D,20210524,000000,12.4507,12.4856,12.2062,12.2702,214970.59228339,0
+KRNY.US,D,20210525,000000,12.2898,12.3479,11.8679,11.8776,484907.14276291,0
+KRNY.US,D,20210526,000000,11.923,12.089,11.8776,12.0744,297499.94945941,0
+KRNY.US,D,20210527,000000,12.2702,12.3876,12.2529,12.28,379816.91566551,0
+KRNY.US,D,20210528,000000,12.3189,12.3285,12.1394,12.3189,178789.89365982,0
+KRNY.US,D,20210601,000000,12.3382,12.507,12.28,12.4129,302483.92008367,0
+KRNY.US,D,20210602,000000,12.4613,12.4613,12.1908,12.2248,267114.63744713,0
+KRNY.US,D,20210603,000000,12.2151,12.3479,12.2054,12.2898,288424.87510386,0
+KRNY.US,D,20210604,000000,12.28,12.408,12.1762,12.2151,276444.37476175,0
+KRNY.US,D,20210607,000000,12.2519,12.3285,12.1762,12.2702,251535.86290586,0
+KRNY.US,D,20210608,000000,12.2248,12.3936,12.1287,12.3092,320321.6684846,0
+KRNY.US,D,20210609,000000,12.2325,12.2325,12.0056,12.0627,490672.62967453,0
+KRNY.US,D,20210610,000000,12.1471,12.2054,11.8553,11.8639,355448.66045158,0
+KRNY.US,D,20210611,000000,11.8736,12.1938,11.8163,11.8639,429707.1420902,0
+KRNY.US,D,20210614,000000,11.8456,12.0056,11.7223,11.9106,413269.52445213,0
+KRNY.US,D,20210615,000000,11.9106,12.0337,11.7786,11.8456,494513.19454325,0
+KRNY.US,D,20210616,000000,11.7786,12.0724,11.6468,12.0056,463478.3373317,0
+KRNY.US,D,20210617,000000,12.0153,12.024,11.6468,11.6738,399338.32646394,0
+KRNY.US,D,20210618,000000,11.476,11.6835,11.1539,11.2869,1334239.0420168,0
+KRNY.US,D,20210621,000000,11.4003,11.6932,11.343,11.5991,622635.4695875,0
+KRNY.US,D,20210622,000000,11.6468,11.6468,11.476,11.5798,330729.85703484,0
+KRNY.US,D,20210623,000000,11.5798,11.7602,11.5418,11.6468,365344.43001126,0
+KRNY.US,D,20210624,000000,11.6555,11.8639,11.6088,11.8066,324533.40203861,0
+KRNY.US,D,20210625,000000,11.8066,11.9687,11.6932,11.7126,1467665.9361885,0
+KRNY.US,D,20210628,000000,11.7553,11.7553,11.4371,11.5507,320576.33144368,0
+KRNY.US,D,20210629,000000,11.6272,11.6835,11.4274,11.4468,269021.00105579,0
+KRNY.US,D,20210630,000000,11.4371,11.5235,11.2966,11.314,523458.16585173,0
+KRNY.US,D,20210701,000000,11.3713,11.5458,11.3383,11.4663,259436.60078209,0
+KRNY.US,D,20210702,000000,11.4567,11.4567,11.2887,11.3334,242644.31084473,0
+KRNY.US,D,20210706,000000,11.2869,11.2869,10.9735,11.1065,269925.20921413,0
+KRNY.US,D,20210707,000000,11.0405,11.1909,10.9832,11.0599,250684.23697793,0
+KRNY.US,D,20210708,000000,10.9367,11.1442,10.8504,10.9832,374617.46099896,0
+KRNY.US,D,20210709,000000,11.1442,11.309,11.1249,11.248,274212.20752933,0
+KRNY.US,D,20210712,000000,11.1539,11.2772,11.0599,11.2772,288930.07692553,0
+KRNY.US,D,20210713,000000,11.2393,11.2626,11.0211,11.1162,377010.467995,0
+KRNY.US,D,20210714,000000,11.0871,11.2674,11.0162,11.0871,432023.85330093,0
+KRNY.US,D,20210715,000000,11.0114,11.314,11.0114,11.183,395199.79562287,0
+KRNY.US,D,20210716,000000,11.2674,11.2674,11.0162,11.0211,284979.19247535,0
+KRNY.US,D,20210719,000000,10.8134,10.9551,10.6516,10.7087,355415.66767953,0
+KRNY.US,D,20210720,000000,10.7,11.1112,10.7,10.9454,473068.92375014,0
+KRNY.US,D,20210721,000000,11.0308,11.1909,11.0308,11.0871,276569.12868096,0
+KRNY.US,D,20210722,000000,11.0308,11.0772,10.765,10.8134,270129.35199104,0
+KRNY.US,D,20210723,000000,10.9077,10.9832,10.8417,10.9174,194440.83988989,0
+KRNY.US,D,20210726,000000,10.9077,11.1065,10.9077,10.9367,274522.54579121,0
+KRNY.US,D,20210727,000000,10.9077,11.1065,10.8233,10.9454,310597.0489298,0
+KRNY.US,D,20210728,000000,10.9551,11.5041,10.9454,11.4567,627673.0534663,0
+KRNY.US,D,20210729,000000,11.5507,11.5507,11.3053,11.4468,327274.89518918,0
+KRNY.US,D,20210730,000000,11.381,11.6468,10.8978,11.3907,312607.54597516,0
+KRNY.US,D,20210802,000000,11.4663,11.6835,11.3527,11.3713,289536.31911151,0
+KRNY.US,D,20210803,000000,11.4857,11.8262,11.3237,11.7786,449776.02669945,0
+KRNY.US,D,20210804,000000,11.7319,11.7602,11.5798,11.6468,336813.93040135,0
+KRNY.US,D,20210805,000000,11.7029,11.8553,11.7029,11.8262,203816.97329017,0
+KRNY.US,D,20210806,000000,11.9784,12.1568,11.9687,12.1384,244946.58771771,0
+KRNY.US,D,20210809,000000,12.1287,12.1287,12.0056,12.0337,242215.40480838,0
+KRNY.US,D,20210810,000000,12.0056,12.1859,11.9784,12.0821,274360.67500345,0
+KRNY.US,D,20210811,000000,12.1287,12.2606,12.024,12.2606,220613.38732403,0
+KRNY.US,D,20210812,000000,12.2995,12.3556,12.2325,12.2995,247356.09109977,0
+KRNY.US,D,20210813,000000,12.3092,12.3556,12.2519,12.2519,308571.08652254,0
+KRNY.US,D,20210816,000000,12.2606,12.3092,12.0531,12.2054,320636.13084299,0
+KRNY.US,D,20210817,000000,12.1384,12.2374,12.0918,12.1859,227804.78060169,0
+KRNY.US,D,20210818,000000,12.1955,12.2995,12.0531,12.0724,324331.32130995,0
+KRNY.US,D,20210819,000000,12.2519,12.2519,11.962,12.2151,392582.02536738,0
+KRNY.US,D,20210820,000000,12.1568,12.4129,12.1191,12.3556,473606.0873197,0
+KRNY.US,D,20210823,000000,12.442,12.4983,12.3189,12.3839,254218.58768127,0
+KRNY.US,D,20210824,000000,12.375,12.47,12.3092,12.442,205326.39261039,0
+KRNY.US,D,20210825,000000,12.4517,12.5167,12.3839,12.3936,369973.72833623,0
+KRNY.US,D,20210826,000000,12.47,12.47,12.2606,12.28,220952.59426143,0
+KRNY.US,D,20210827,000000,12.3092,12.5457,12.3092,12.536,334809.61950074,0
+KRNY.US,D,20210830,000000,12.5457,12.57,12.2519,12.2898,240321.41348924,0
+KRNY.US,D,20210831,000000,12.3566,12.443,12.0705,12.1094,1004741.2588124,0
+KRNY.US,D,20210901,000000,12.1752,12.3566,12.09,12.2422,336316.97677271,0
+KRNY.US,D,20210902,000000,12.2422,12.3663,12.1948,12.2606,226891.2932262,0
+KRNY.US,D,20210903,000000,12.2606,12.3092,12.1278,12.1558,283600.71321912,0
+KRNY.US,D,20210907,000000,12.1948,12.3189,12.1461,12.1655,280766.42789721,0
+KRNY.US,D,20210908,000000,12.0997,12.2044,12.0997,12.1558,214165.36244111,0
+KRNY.US,D,20210909,000000,12.1181,12.2141,12.0705,12.0705,277769.24076344,0
+KRNY.US,D,20210910,000000,12.1278,12.1374,11.8756,11.8803,335439.57524162,0
+KRNY.US,D,20210913,000000,11.927,12.1141,11.7932,11.8989,318238.99975043,0
+KRNY.US,D,20210914,000000,11.8989,11.927,11.6786,11.7466,269499.39625016,0
+KRNY.US,D,20210915,000000,11.7746,11.995,11.7746,11.927,335237.49451296,0
+KRNY.US,D,20210916,000000,11.995,12.0801,11.8223,11.956,310459.92272106,0
+KRNY.US,D,20210917,000000,11.9464,12.022,11.5274,11.5371,1237046.4597233,0
+KRNY.US,D,20210920,000000,11.3547,11.4885,11.0871,11.2887,435296.32387631,0
+KRNY.US,D,20210921,000000,11.3741,11.3741,11.0018,11.0599,350395.61121088,0
+KRNY.US,D,20210922,000000,11.279,11.508,11.2403,11.3837,350279.10548467,0
+KRNY.US,D,20210923,000000,11.4304,11.8126,11.4033,11.6885,314684.02856458,0
+KRNY.US,D,20210924,000000,11.7835,11.9367,11.5835,11.8029,284230.66896,0
+KRNY.US,D,20210927,000000,11.8126,12.3092,11.7562,12.1278,468416.94289441,0
+KRNY.US,D,20210928,000000,12.1181,12.2044,11.9173,11.9464,245257.9570037,0
+KRNY.US,D,20210929,000000,11.927,12.0705,11.8803,12.0037,224155.98622038,0
+KRNY.US,D,20210930,000000,12.0317,12.1181,11.861,11.861,258549.92003387,0
+KRNY.US,D,20211001,000000,11.9173,12.2325,11.9173,12.1655,327833.71026539,0
+KRNY.US,D,20211004,000000,12.1374,12.2898,12.0997,12.1655,222537.27834283,0
+KRNY.US,D,20211005,000000,12.1655,12.3139,12.09,12.2325,247150.91729872,0
+KRNY.US,D,20211006,000000,12.1181,12.3849,12.0414,12.3663,445761.21875347,0
+KRNY.US,D,20211007,000000,12.4623,12.5623,12.3615,12.4906,287475.30188399,0
+KRNY.US,D,20211008,000000,12.471,12.6427,12.471,12.5671,171402.60579827,0
+KRNY.US,D,20211011,000000,12.6427,12.6718,12.4526,12.4623,134773.41167998,0
+KRNY.US,D,20211012,000000,12.4139,12.5671,12.376,12.509,148611.81749684,0
+KRNY.US,D,20211013,000000,12.5283,12.5574,12.3092,12.4333,170025.15756617,0
+KRNY.US,D,20211014,000000,12.509,12.5767,12.4623,12.5574,173770.8682153,0
+KRNY.US,D,20211015,000000,12.6914,12.7765,12.4807,12.4807,285989.59611865,0
+KRNY.US,D,20211018,000000,12.4906,12.5953,12.3285,12.3566,185944.17006895,0
+KRNY.US,D,20211019,000000,12.376,12.4526,12.3285,12.4236,200333.142769,0
+KRNY.US,D,20211020,000000,12.3849,12.5953,12.3849,12.5767,170973.69976192,0
+KRNY.US,D,20211021,000000,12.538,12.6234,12.4623,12.5283,184059.45796693,0
+KRNY.US,D,20211022,000000,12.4807,12.6283,12.4807,12.5856,170141.66329238,0
+KRNY.US,D,20211025,000000,12.6427,12.6914,12.5574,12.6815,212843.5895118,0
+KRNY.US,D,20211026,000000,12.6718,12.7668,12.6331,12.7388,290790.04444852,0
+KRNY.US,D,20211027,000000,12.5526,12.7194,12.3092,12.3479,305545.03071324,0
+KRNY.US,D,20211028,000000,12.7475,12.9676,12.5856,12.8815,344595.06947898,0
+KRNY.US,D,20211029,000000,12.8911,13.0346,12.7194,12.8058,367948.79695311,0
+KRNY.US,D,20211101,000000,12.8435,13.0346,12.8435,13.0056,302160.17850816,0
+KRNY.US,D,20211102,000000,12.9862,13.0346,12.8911,12.9386,221948.56356697,0
+KRNY.US,D,20211103,000000,12.8911,13.2344,12.8911,13.1674,295905.98616088,0
+KRNY.US,D,20211104,000000,13.1674,13.187,12.8435,12.9105,253080.33704636,0
+KRNY.US,D,20211105,000000,12.9676,13.2441,12.9676,13.1006,384196.70615203,0
+KRNY.US,D,20211108,000000,13.1393,13.216,13.053,13.1587,281319.05682866,0
+KRNY.US,D,20211109,000000,13.0812,13.1587,12.9949,13.0336,243133.01628037,0
+KRNY.US,D,20211110,000000,13.0239,13.149,12.9755,13.0239,213650.88140232,0
+KRNY.US,D,20211111,000000,13.0336,13.1772,12.9949,13.0716,177787.73820952,0
+KRNY.US,D,20211112,000000,13.1393,13.1393,12.9366,13.0433,245715.73171557,0
+KRNY.US,D,20211115,000000,13.1006,13.1103,12.9609,13.0336,222442.42412325,0
+KRNY.US,D,20211116,000000,13.0336,13.0716,12.8028,12.8601,248377.83600846,0
+KRNY.US,D,20211117,000000,12.7834,12.8125,12.6291,12.7834,215409.80856099,0
+KRNY.US,D,20211118,000000,12.7738,12.8406,12.6825,12.7931,290311.64925414,0
+KRNY.US,D,20211119,000000,12.668,12.7834,12.504,12.5333,242416.45451293,0
+KRNY.US,D,20211122,000000,12.8406,12.8795,12.5526,12.6961,379565.3457788,0
+KRNY.US,D,20211123,000000,12.7641,13.1006,12.6874,13.0716,390268.40722903,0
+KRNY.US,D,20211124,000000,13.0617,13.2063,12.9279,12.9463,233021.76267837,0
+KRNY.US,D,20211126,000000,12.5904,12.6738,12.1675,12.5234,466218.79945814,0
+KRNY.US,D,20211129,000000,12.7251,12.7445,12.3596,12.3886,553410.44773116,0
+KRNY.US,D,20211130,000000,12.2345,12.5333,12.1006,12.2258,629682.51948754,0
+KRNY.US,D,20211201,000000,12.4566,12.6291,12.0714,12.0811,455412.63559534,0
+KRNY.US,D,20211202,000000,12.1772,12.5807,12.1578,12.475,320714.48867654,0
+KRNY.US,D,20211203,000000,12.5137,12.6001,12.3983,12.4847,371213.01933548,0
+KRNY.US,D,20211206,000000,12.668,12.7544,12.4847,12.504,338656.37051421,0
+KRNY.US,D,20211207,000000,12.572,12.6291,12.3983,12.4275,254771.21661272,0
+KRNY.US,D,20211208,000000,12.4275,12.5234,12.3596,12.4469,316140.86565437,0
+KRNY.US,D,20211209,000000,12.3499,12.4469,12.2345,12.3218,279083.79652387,0
+KRNY.US,D,20211210,000000,12.4993,12.4993,12.2829,12.3596,368178.71533316,0
+KRNY.US,D,20211213,000000,12.2732,12.2732,12.0811,12.1104,419272.1469127,0
+KRNY.US,D,20211214,000000,12.1481,12.3983,12.1191,12.1675,529081.371434,0
+KRNY.US,D,20211215,000000,11.8843,12.3886,11.8843,12.2635,591448.02080534,0
+KRNY.US,D,20211216,000000,12.4275,12.5234,12.3266,12.3983,636764.62420784,0
+KRNY.US,D,20211217,000000,12.4469,12.4943,12.1006,12.4469,1471066.2537555,0
+KRNY.US,D,20211220,000000,11.9657,12.2732,11.8843,12.2161,584729.86760144,0
+KRNY.US,D,20211221,000000,12.3596,12.5234,12.2926,12.3692,438153.29172899,0
+KRNY.US,D,20211222,000000,12.3789,12.4469,12.2635,12.4469,259487.12096426,0
+KRNY.US,D,20211223,000000,12.5234,12.6194,12.5137,12.5623,151574.98083447,0
+KRNY.US,D,20211227,000000,12.5807,12.6961,12.504,12.6874,192278.78229804,0
+KRNY.US,D,20211228,000000,12.6961,12.8601,12.605,12.7544,199340.26653584,0
+KRNY.US,D,20211229,000000,12.7931,12.8892,12.7155,12.8212,160316.00337324,0
+KRNY.US,D,20211230,000000,12.8125,12.9133,12.7544,12.7641,176673.20112951,0
+KRNY.US,D,20211231,000000,12.7155,12.8795,12.7155,12.7445,143677.33603063,0
+KRNY.US,D,20220103,000000,12.7931,13.0433,12.7251,12.8502,301651.88361411,0
+KRNY.US,D,20220104,000000,12.9755,13.216,12.8842,13.0617,208579.27372737,0
+KRNY.US,D,20220105,000000,13.1103,13.2548,13.0336,13.0716,209895.89153606,0
+KRNY.US,D,20220106,000000,12.3983,12.9658,12.3023,12.9658,376801.17009746,0
+KRNY.US,D,20220107,000000,12.9463,13.1967,12.9085,13.1587,239699.70594136,0
+KRNY.US,D,20220110,000000,13.2063,13.3121,13.052,13.1674,263412.22981129,0
+KRNY.US,D,20220111,000000,13.1967,13.2063,13.0336,13.1674,264762.87141612,0
+KRNY.US,D,20220112,000000,13.1967,13.2257,13.0346,13.12,231584.51504697,0
+KRNY.US,D,20220113,000000,13.1393,13.2974,13.1393,13.2354,216074.81912215,0
+KRNY.US,D,20220114,000000,13.1103,13.3265,13.0433,13.3121,266016.59675312,0
+KRNY.US,D,20220118,000000,13.2927,13.3605,13.0909,13.12,231679.36926655,0
+KRNY.US,D,20220119,000000,13.1674,13.1674,12.8125,12.8212,229917.34903552,0
+KRNY.US,D,20220120,000000,12.8028,12.9182,12.509,12.5234,244651.71481771,0
+KRNY.US,D,20220121,000000,12.408,12.7251,12.408,12.5623,378219.85929461,0
+KRNY.US,D,20220124,000000,12.408,12.7834,12.408,12.7348,355345.55803899,0
+KRNY.US,D,20220125,000000,12.6389,12.8892,12.4469,12.7931,321264.02453562,0
+KRNY.US,D,20220126,000000,12.8698,13.0143,12.5333,12.6874,297842.24946918,0
+KRNY.US,D,20220127,000000,12.7348,13.0812,12.4129,12.4943,273912.17950871,0
+KRNY.US,D,20220128,000000,12.6194,12.7544,12.2926,12.5526,311677.56221367,0
+KRNY.US,D,20220131,000000,12.4847,12.4847,12.2442,12.4469,515542.99363775,0
+KRNY.US,D,20220201,000000,12.3983,12.6728,12.3169,12.6291,485727.83796706,0
+KRNY.US,D,20220202,000000,12.6487,12.8028,12.5234,12.6389,339862.66874143,0
+KRNY.US,D,20220203,000000,12.6194,12.7688,12.572,12.6487,392557.28078837,0
+KRNY.US,D,20220204,000000,12.6874,12.8552,12.6001,12.8028,387041.30171519,0
+KRNY.US,D,20220207,000000,13.1006,13.1006,12.6631,12.7544,368542.66684959,0
+KRNY.US,D,20220208,000000,12.8512,13.0259,12.8222,13.0066,346019.94482087,0
+KRNY.US,D,20220209,000000,13.0066,13.0259,12.8319,12.8609,381347.98649237,0
+KRNY.US,D,20220210,000000,12.8512,12.9969,12.7931,12.8125,540825.7672513,0
+KRNY.US,D,20220211,000000,12.8222,13.0066,12.7348,12.9192,560899.80698118,0
+KRNY.US,D,20220214,000000,12.9289,13.0259,12.7445,12.8512,477156.93440906,0
+KRNY.US,D,20220215,000000,12.9289,13.1133,12.8512,12.9969,465965.16752319,0
+KRNY.US,D,20220216,000000,12.9969,13.1617,12.9143,12.9872,467291.064549,0
+KRNY.US,D,20220217,000000,12.9095,12.9095,12.6477,12.667,249427.41856855,0
+KRNY.US,D,20220218,000000,12.6283,12.8708,12.6184,12.7931,251995.69966599,0
+KRNY.US,D,20220222,000000,12.7544,12.8998,12.6864,12.7738,551564.91454593,0
+KRNY.US,D,20220223,000000,12.8805,12.9182,12.5991,12.638,317537.90334488,0
+KRNY.US,D,20220224,000000,12.3566,12.4827,12.1044,12.4536,704713.23819642,0
+KRNY.US,D,20220225,000000,12.541,12.9483,12.4924,12.9483,773408.31365209,0
+KRNY.US,D,20220228,000000,12.7348,12.8512,12.7058,12.8125,545904.59209514,0
+KRNY.US,D,20220301,000000,12.7348,12.7931,12.3856,12.4536,585850.59082622,0
+KRNY.US,D,20220302,000000,12.5603,13.0066,12.5603,12.9872,572210.14164151,0
+KRNY.US,D,20220303,000000,12.9872,13.084,12.8998,13.0743,469508.79744366,0
+KRNY.US,D,20220304,000000,12.8609,12.9773,12.7445,12.8415,389546.69034096,0
+KRNY.US,D,20220307,000000,12.8222,12.8415,12.5216,12.5603,390483.89127132,0
+KRNY.US,D,20220308,000000,12.6574,12.7834,12.4536,12.4536,420730.01502661,0
+KRNY.US,D,20220309,000000,12.6864,12.8222,12.6184,12.638,254074.24430366,0
+KRNY.US,D,20220310,000000,12.502,12.6961,12.4827,12.6864,207319.3622456,0
+KRNY.US,D,20220311,000000,12.7445,12.9386,12.7445,12.8415,563868.12543943,0
+KRNY.US,D,20220314,000000,13.0162,13.2101,12.9676,13.0743,625301.69797689,0
+KRNY.US,D,20220315,000000,13.1423,13.2878,12.8415,12.9579,443462.03495286,0
+KRNY.US,D,20220316,000000,13.0453,13.0937,12.9386,13.0162,417617.35319074,0
+KRNY.US,D,20220317,000000,12.9579,13.055,12.8125,12.9386,377975.50657679,0
+KRNY.US,D,20220318,000000,12.8902,12.9872,12.5991,12.8902,1052724.0906043,0
+KRNY.US,D,20220321,000000,12.8998,13.0259,12.7688,12.8222,301524.03662251,0
+KRNY.US,D,20220322,000000,12.8998,13.0743,12.8949,12.9289,335791.15446853,0
+KRNY.US,D,20220323,000000,12.8512,12.8998,12.502,12.5119,242281.39035244,0
+KRNY.US,D,20220324,000000,12.6184,12.638,12.4343,12.5991,199983.62559034,0
+KRNY.US,D,20220325,000000,12.6088,12.8562,12.6088,12.8415,225750.98054304,0
+KRNY.US,D,20220328,000000,12.8125,12.8125,12.6184,12.7931,208540.0948106,0
+KRNY.US,D,20220329,000000,12.8998,12.9919,12.7445,12.8609,334263.17671406,0
+KRNY.US,D,20220330,000000,12.8708,12.8805,12.5797,12.6477,238764.56705924,0
+KRNY.US,D,20220331,000000,12.6477,12.7738,12.4536,12.4924,306038.89126951,0
+KRNY.US,D,20220401,000000,12.6088,12.638,12.3275,12.4149,297515.41482129,0
+KRNY.US,D,20220404,000000,12.3566,12.3566,12.1934,12.2499,334898.28757556,0
+KRNY.US,D,20220405,000000,12.2208,12.3955,12.1531,12.1724,323137.39537224,0
+KRNY.US,D,20220406,000000,12.1432,12.2596,12.0754,12.0948,375357.73632131,0
+KRNY.US,D,20220407,000000,12.1238,12.2499,11.9493,12.0268,242269.01806294,0
+KRNY.US,D,20220408,000000,12.0268,12.1141,11.959,11.9977,216609.92064345,0
+KRNY.US,D,20220411,000000,11.9784,12.1724,11.9106,11.9493,267343.52480307,0
+KRNY.US,D,20220412,000000,11.988,12.1141,11.9396,11.9396,288192.89467556,0
+KRNY.US,D,20220413,000000,11.891,12.1531,11.8813,12.0948,250772.90505275,0
+KRNY.US,D,20220414,000000,12.1238,12.2305,12.0171,12.056,296719.46419616,0
+KRNY.US,D,20220418,000000,12.0268,12.1238,11.988,12.0171,287005.15488261,0
+KRNY.US,D,20220419,000000,12.0754,12.3856,12.0754,12.3663,274266.851808,0
+KRNY.US,D,20220420,000000,12.4343,12.5943,12.4052,12.4343,291356.07669359,0
+KRNY.US,D,20220421,000000,12.4924,12.6283,12.4536,12.4536,291046.76945585,0
+KRNY.US,D,20220422,000000,12.4536,12.473,12.1531,12.1724,237166.4796642,0
+KRNY.US,D,20220425,000000,12.1335,12.1918,11.925,12.1531,284382.2295065,0
+KRNY.US,D,20220426,000000,12.0367,12.1918,11.9007,11.9203,350854.41694687,0
+KRNY.US,D,20220427,000000,11.8523,11.9493,11.7456,11.8136,376446.49779819,0
+KRNY.US,D,20220428,000000,12.0171,12.1868,11.6292,11.6778,379549.88041692,0
+KRNY.US,D,20220429,000000,11.6292,11.8329,11.4353,11.5031,467964.32330317,0
+KRNY.US,D,20220502,000000,11.4837,11.5952,11.2994,11.4837,546236.58186365,0
+KRNY.US,D,20220503,000000,11.4547,11.5371,11.1733,11.4061,365726.93996195,0
+KRNY.US,D,20220504,000000,11.377,11.5952,11.348,11.5517,440615.37734146,0
+KRNY.US,D,20220505,000000,11.6389,11.6632,11.4254,11.6098,536220.18248124,0
+KRNY.US,D,20220506,000000,11.6389,11.8523,11.4644,11.6001,448777.99534564,0
+KRNY.US,D,20220509,000000,11.4934,11.6535,11.4547,11.6098,464908.36779422,0
+KRNY.US,D,20220510,000000,11.6587,11.7566,11.3994,11.4434,676286.12353503,0
+KRNY.US,D,20220511,000000,11.4826,11.6294,11.4141,11.5119,323493.02204422,0
+KRNY.US,D,20220512,000000,11.4826,11.6,11.3455,11.5511,396376.48443166,0
+KRNY.US,D,20220513,000000,11.6098,11.6098,11.4532,11.5021,325564.72419601,0
+KRNY.US,D,20220516,000000,11.5119,11.6882,11.4042,11.5021,299094.33654452,0
+KRNY.US,D,20220517,000000,11.5903,11.8056,11.5903,11.7469,310584.72402152,0
+KRNY.US,D,20220518,000000,11.6784,11.7469,11.6098,11.7175,281050.70976588,0
+KRNY.US,D,20220519,000000,11.6,11.7419,11.5853,11.6,354354.02895035,0
+KRNY.US,D,20220520,000000,11.6882,11.7762,11.4923,11.6587,413420.01436287,0
+KRNY.US,D,20220523,000000,11.7958,11.9426,11.7469,11.8154,468416.14702748,0
+KRNY.US,D,20220524,000000,11.8154,11.8937,11.6343,11.835,333044.50878941,0
+KRNY.US,D,20220525,000000,11.8643,12.0405,11.8056,11.8937,380981.73520705,0
+KRNY.US,D,20220526,000000,11.972,12.1678,11.9525,12.0796,356381.8044786,0
+KRNY.US,D,20220527,000000,12.0405,12.2266,12.0357,12.1384,265285.1381147,0
+KRNY.US,D,20220531,000000,12.0307,12.1727,11.9133,12.1482,382256.62883893,0
+KRNY.US,D,20220601,000000,12.1189,12.2167,11.9328,12.0503,377013.01584823,0
+KRNY.US,D,20220602,000000,12.021,12.1482,11.9525,12.1091,367941.65731375,0
+KRNY.US,D,20220603,000000,12.2069,12.2069,11.8643,11.8643,309086.11107444,0
+KRNY.US,D,20220606,000000,11.9133,12.158,11.8741,12.0895,355122.23408751,0
+KRNY.US,D,20220607,000000,12.0014,12.0503,11.9328,11.9426,287049.24775174,0
+KRNY.US,D,20220608,000000,11.9133,11.9328,11.693,11.7175,198705.65697908,0
+KRNY.US,D,20220609,000000,11.6882,11.7714,11.5609,11.5707,239319.39585915,0
+KRNY.US,D,20220610,000000,11.4532,11.6,11.3162,11.3455,289161.81187891,0
+KRNY.US,D,20220613,000000,11.0029,11.3651,10.8462,11.1596,321642.99610887,0
+KRNY.US,D,20220614,000000,11.1596,11.2966,11.0726,11.1301,314554.46492974,0
+KRNY.US,D,20220615,000000,11.1987,11.2966,11.0127,11.1008,404411.99189023,0
+KRNY.US,D,20220616,000000,11.0029,11.0323,10.763,10.8071,367614.76151071,0
+KRNY.US,D,20220617,000000,10.7973,11.0616,10.675,10.7288,824033.83256648,0
+KRNY.US,D,20220621,000000,10.8462,11.2476,10.7875,10.9148,350313.8011346,0
+KRNY.US,D,20220622,000000,10.856,11.0029,10.7973,10.9735,388107.04216403,0
+KRNY.US,D,20220623,000000,10.9931,10.9931,10.7239,10.7778,344415.37498843,0
+KRNY.US,D,20220624,000000,10.8169,11.0469,10.768,11.0029,1000048.8346168,0
+KRNY.US,D,20220627,000000,11.1203,11.1203,10.9637,11.0616,244985.93029505,0
+KRNY.US,D,20220628,000000,11.14,11.2182,10.9687,10.9833,166551.36855217,0
+KRNY.US,D,20220629,000000,11.0519,11.0519,10.8707,10.905,154814.7876735,0
+KRNY.US,D,20220630,000000,10.7484,10.9246,10.6994,10.8757,168610.81211134,0
+KRNY.US,D,20220701,000000,10.8658,11.0176,10.7778,11.0029,351951.34479798,0
+KRNY.US,D,20220705,000000,10.9246,10.9882,10.7484,10.9637,204800.22060709,0
+KRNY.US,D,20220706,000000,10.7973,11.0029,10.768,10.8658,217747.3375064,0
+KRNY.US,D,20220707,000000,10.7778,11.0323,10.7778,10.8855,202670.29014038,0
+KRNY.US,D,20220708,000000,10.9833,10.9833,10.7582,10.7875,356576.92041105,0
+KRNY.US,D,20220711,000000,10.719,10.8462,10.6603,10.8267,666762.21862322,0
+KRNY.US,D,20220712,000000,10.8169,10.9442,10.6505,10.6701,506147.07354446,0
+KRNY.US,D,20220713,000000,10.8071,10.8071,10.5135,10.5819,418616.63608188,0
+KRNY.US,D,20220714,000000,10.4351,10.4841,10.3617,10.4547,227812.663592,0
+KRNY.US,D,20220715,000000,10.6016,10.7484,10.5183,10.6603,337728.31271741,0
+KRNY.US,D,20220718,000000,10.7582,10.9344,10.719,10.7484,267074.89263636,0
+KRNY.US,D,20220719,000000,10.8365,11.0665,10.8365,11.0225,236241.46756361,0
+KRNY.US,D,20220720,000000,10.9735,11.184,10.9246,11.1498,280629.83141946,0
+KRNY.US,D,20220721,000000,11.1301,11.1596,11.0421,11.1498,226804.39434949,0
+KRNY.US,D,20220722,000000,11.1693,11.1889,11.0225,11.1301,197881.26662578,0
+KRNY.US,D,20220725,000000,11.1791,11.3631,11.1791,11.2868,194350.79195291,0
+KRNY.US,D,20220726,000000,11.2085,11.4042,11.2085,11.3846,168332.95067875,0
+KRNY.US,D,20220727,000000,11.3749,11.5657,11.3749,11.5609,211762.07966254,0
+KRNY.US,D,20220728,000000,11.5412,11.5804,11.1791,11.2966,201142.05226115,0
+KRNY.US,D,20220729,000000,11.277,11.4923,11.277,11.463,265511.92207805,0
+KRNY.US,D,20220801,000000,11.6,11.9328,11.4728,11.8741,429898.62748444,0
+KRNY.US,D,20220802,000000,11.835,11.8741,11.6882,11.7175,321830.96119562,0
+KRNY.US,D,20220803,000000,11.5119,11.6539,11.4532,11.5903,263154.1860986,0
+KRNY.US,D,20220804,000000,11.6098,11.6637,11.5119,11.5903,195015.82060222,0
+KRNY.US,D,20220805,000000,11.6294,11.6489,11.5315,11.6,167584.1549799,0
+KRNY.US,D,20220808,000000,11.6784,11.6784,11.5511,11.6098,177339.95160201,0
+KRNY.US,D,20220809,000000,11.5703,11.8074,11.5703,11.7975,238246.41930785,0
+KRNY.US,D,20220810,000000,11.8667,11.926,11.8272,11.8568,191064.51151651,0
+KRNY.US,D,20220811,000000,11.9062,12.0337,11.8667,12.005,207229.3677177,0
+KRNY.US,D,20220812,000000,12.1039,12.2521,12.0347,12.2521,210437.64433665,0
+KRNY.US,D,20220815,000000,12.173,12.2718,12.0841,12.2422,171137.77386655,0
+KRNY.US,D,20220816,000000,12.2521,12.3607,11.9414,12.341,195460.96376657,0
+KRNY.US,D,20220817,000000,12.2619,12.3113,12.1829,12.3113,130689.19867642,0
+KRNY.US,D,20220818,000000,12.3015,12.3015,11.8766,12.2521,134460.18879698,0
+KRNY.US,D,20220819,000000,12.2422,12.2619,12.0248,12.1533,317675.04938083,0
+KRNY.US,D,20220822,000000,12.0742,12.0742,11.8667,11.9161,157987.88802745,0
+KRNY.US,D,20220823,000000,11.8865,11.9853,11.8766,11.8865,209441.76288774,0
+KRNY.US,D,20220824,000000,11.9458,11.9458,11.7679,11.7679,287789.49724178,0
+KRNY.US,D,20220825,000000,11.7679,11.8173,11.6938,11.8173,216253.02523647,0
+KRNY.US,D,20220826,000000,11.8964,11.8964,11.5901,11.6197,150057.27112333,0
+KRNY.US,D,20220829,000000,11.5703,11.6493,11.3628,11.3628,188520.15586351,0
+KRNY.US,D,20220830,000000,11.5209,11.5209,11.2936,11.3332,150498.53566777,0
+KRNY.US,D,20220831,000000,11.3134,11.343,11.1849,11.2245,160685.06695158,0
+KRNY.US,D,20220901,000000,11.3134,11.5999,11.096,11.1948,219772.00877088,0
+KRNY.US,D,20220902,000000,11.3035,11.6197,11.1257,11.1751,220127.24697064,0
+KRNY.US,D,20220906,000000,11.264,11.3134,10.9577,11.017,219308.47858429,0
+KRNY.US,D,20220907,000000,10.9478,11.1158,10.8885,11.096,163844.76398765,0
+KRNY.US,D,20220908,000000,11.017,11.1652,10.9083,11.096,203971.49944124,0
+KRNY.US,D,20220909,000000,11.1553,11.2343,11.1257,11.1751,163704.08561224,0
+KRNY.US,D,20220912,000000,11.1751,11.2442,11.1257,11.1948,207707.06694929,0
+KRNY.US,D,20220913,000000,11.1257,11.1454,10.7897,10.8786,328502.22391379,0
+KRNY.US,D,20220914,000000,10.8589,10.9182,10.7823,10.9083,285002.24367441,0
+KRNY.US,D,20220915,000000,10.8885,11.0417,10.8391,10.9972,260885.51700159,0
+KRNY.US,D,20220916,000000,10.9972,11.096,10.8292,11.0565,992296.68052259,0
+KRNY.US,D,20220919,000000,11.0466,11.4122,11.017,11.3332,244428.17122852,0
+KRNY.US,D,20220920,000000,11.3332,11.3727,11.264,11.3529,242455.63774892,0
+KRNY.US,D,20220921,000000,11.3628,11.4418,11.3134,11.3332,460310.77714558,0
+KRNY.US,D,20220922,000000,11.2838,11.4023,11.2047,11.2343,253931.55212817,0
+KRNY.US,D,20220923,000000,11.096,11.1454,11.0071,11.0861,160307.56310966,0
+KRNY.US,D,20220926,000000,11.0664,11.1652,10.9577,11.0565,211465.91217414,0
+KRNY.US,D,20220927,000000,11.0861,11.1257,10.8391,10.8885,376421.93412002,0
+KRNY.US,D,20220928,000000,10.8984,10.9824,10.849,10.9083,201928.12073662,0
+KRNY.US,D,20220929,000000,10.77,10.7897,10.6613,10.7304,401976.81886082,0
+KRNY.US,D,20220930,000000,10.7403,10.8194,10.4735,10.4933,288714.53346566,0
+KRNY.US,D,20221003,000000,10.5229,10.7255,10.4735,10.7008,282198.79691274,0
+KRNY.US,D,20221004,000000,10.7502,10.9873,10.7502,10.9577,258679.19427942,0
+KRNY.US,D,20221005,000000,10.9083,10.9182,10.6613,10.7008,336482.43247542,0
+KRNY.US,D,20221006,000000,10.6316,10.681,10.3945,10.4241,346944.24806218,0
+KRNY.US,D,20221007,000000,10.434,10.6519,10.1327,10.2068,398058.06584235,0
+KRNY.US,D,20221010,000000,10.2463,10.3352,10.0585,10.0684,224969.01206371,0
+KRNY.US,D,20221011,000000,9.94986,10.2463,9.94986,10.1277,737022.10534289,0
+KRNY.US,D,20221012,000000,10.1376,10.3154,10.0487,10.1376,568517.74969795,0
+KRNY.US,D,20221013,000000,9.9795,10.6761,9.9301,10.6415,641118.9242279,0
+KRNY.US,D,20221014,000000,10.8292,10.8292,10.5032,10.5427,341920.30953333,0
+KRNY.US,D,20221017,000000,10.5921,10.8292,10.5921,10.7798,332741.80459415,0
+KRNY.US,D,20221018,000000,10.8984,11.0861,10.681,10.77,260346.08121677,0
+KRNY.US,D,20221019,000000,10.5921,10.7798,10.5476,10.681,333866.21952275,0
+KRNY.US,D,20221020,000000,10.77,10.77,10.4686,10.5328,267796.97474001,0
+KRNY.US,D,20221021,000000,10.6316,11.1355,10.5625,10.7502,245191.27550949,0
+KRNY.US,D,20221024,000000,10.7798,10.9775,10.77,10.9478,154922.3139332,0
+KRNY.US,D,20221025,000000,10.8589,11.101,10.8589,11.0565,265325.48846131,0
+KRNY.US,D,20221026,000000,11.1751,11.1849,10.9775,11.0269,229510.19098775,0
+KRNY.US,D,20221027,000000,11.1158,11.1849,10.8786,10.9379,325528.74861206,0
+KRNY.US,D,20221028,000000,10.0783,10.602,10.0783,10.5526,526419.4928394,0
+KRNY.US,D,20221031,000000,10.5229,10.5625,9.99926,10.019,481896.30513575,0
+KRNY.US,D,20221101,000000,10.0388,10.0388,9.77695,9.80165,459209.63993378,0
+KRNY.US,D,20221102,000000,9.7226,9.73397,9.40642,9.55463,745318.0811932,0
+KRNY.US,D,20221103,000000,9.48547,9.50029,9.07048,9.08036,519209.47308125,0
+KRNY.US,D,20221104,000000,9.1594,9.25821,9.01119,9.11988,345042.5598076,0
+KRNY.US,D,20221107,000000,9.19893,9.29773,9.01613,9.11,275517.08011834,0
+KRNY.US,D,20221108,000000,9.2,9.29,9.0925,9.13,174841,0
+KRNY.US,D,20221109,000000,9.09,9.185,9.02,9.07,182957,0
+KRNY.US,D,20221110,000000,9.28,9.71,9.26,9.62,294647,0
+KRNY.US,D,20221111,000000,9.63,9.72,9.41,9.44,212607,0
+KRNY.US,D,20221114,000000,9.32,9.52,9.31,9.41,209241,0
+KRNY.US,D,20221115,000000,9.51,9.65,9.46,9.51,187453,0
+KRNY.US,D,20221116,000000,9.51,9.51,9.32,9.36,151613,0
+KRNY.US,D,20221117,000000,9.45,9.48,9.295,9.43,236313,0
+KRNY.US,D,20221118,000000,9.62,9.62,9.43,9.46,172896,0
+KRNY.US,D,20221121,000000,9.42,9.54,9.39,9.48,161191,0
+KRNY.US,D,20221122,000000,9.53,9.59,9.33,9.46,198223,0
+KRNY.US,D,20221123,000000,9.47,9.55,9.365,9.54,174785,0
+KRNY.US,D,20221125,000000,9.58,9.59,9.45,9.56,98996,0
+KRNY.US,D,20221128,000000,9.48,9.53,9.325,9.34,228069,0
+KRNY.US,D,20221129,000000,9.36,9.5,9.26,9.42,175028,0
+KRNY.US,D,20221130,000000,9.4,9.67,9.26,9.67,394183,0
+KRNY.US,D,20221201,000000,9.62,9.62,9.39,9.56,218665,0
+KRNY.US,D,20221202,000000,9.5,9.57,9.46,9.53,164776,0
+KRNY.US,D,20221205,000000,9.43,9.44,9.24,9.3,186054,0
+KRNY.US,D,20221206,000000,9.23,9.35,9.105,9.21,215059,0
+KRNY.US,D,20221207,000000,9.18,9.28,9.09,9.11,149784,0
+KRNY.US,D,20221208,000000,9.48,10.13,9.3176,10.09,410642,0
+KRNY.US,D,20221209,000000,10.05,10.05,9.53,9.79,398567,0
+KRNY.US,D,20221212,000000,9.79,9.895,9.52,9.83,308686,0
+KRNY.US,D,20221213,000000,9.93,10.19,9.93,10.19,412151,0
+KRNY.US,D,20221214,000000,10.16,10.25,9.8,10.1,383720,0
+KRNY.US,D,20221215,000000,10.02,10.05,9.66,9.85,559105,0
+KRNY.US,D,20221216,000000,9.8,10.08,9.8,10.04,665793,0
+KRNY.US,D,20221219,000000,10.01,10.06,9.93,10,295459,0
+KRNY.US,D,20221220,000000,9.99,10.14,9.93,10.11,239089,0
+KRNY.US,D,20221221,000000,10.13,10.28,10.13,10.27,316110,0
+KRNY.US,D,20221222,000000,10.2,10.36,10.14,10.21,303948,0
+KRNY.US,D,20221223,000000,10.19,10.32,10.185,10.3,178752,0
+KRNY.US,D,20221227,000000,10.31,10.46,10.18,10.43,206389,0
+KRNY.US,D,20221228,000000,10.42,10.575,10.18,10.19,197300,0
+KRNY.US,D,20221229,000000,10.2,10.37,10.12,10.23,187933,0
+KRNY.US,D,20221230,000000,10.19,10.265,10.11,10.15,139951,0
+KRNY.US,D,20230103,000000,10.2,10.26,10.04,10.15,239805,0
+KRNY.US,D,20230104,000000,10.24,10.33,10.021,10.08,130783,0
+KRNY.US,D,20230105,000000,10.07,10.07,9.85,10,140788,0
+KRNY.US,D,20230106,000000,10.09,10.1904,10,10.17,136210,0
+KRNY.US,D,20230109,000000,10.21,10.28,10.12,10.16,130842,0
+KRNY.US,D,20230110,000000,10.19,10.33,10.145,10.25,106876,0
+KRNY.US,D,20230111,000000,10.25,10.28,10.13,10.18,277709,0
+KRNY.US,D,20230112,000000,10.25,10.46,10.22,10.36,193463,0
+KRNY.US,D,20230113,000000,10.3,10.39,10.2,10.34,149456,0
+KRNY.US,D,20230117,000000,10.35,10.35,10.25,10.3,138958,0
+KRNY.US,D,20230118,000000,10.3,10.3,10.06,10.14,125295,0
+KRNY.US,D,20230119,000000,10.15,10.18,10.06,10.17,142466,0
+KRNY.US,D,20230120,000000,10.26,10.43,10.1,10.42,273233,0
+KRNY.US,D,20230123,000000,10.44,10.51,10.36,10.49,183535,0
+KRNY.US,D,20230124,000000,10.49,10.49,10.27,10.35,119437,0
+KRNY.US,D,20230125,000000,10.32,10.38,10.18,10.33,118847,0
+KRNY.US,D,20230126,000000,10.38,10.38,9,9.13,572525,0
+KRNY.US,D,20230127,000000,9.05,9.47,9,9.46,356438,0
+KRNY.US,D,20230130,000000,9.46,9.46,9.22,9.3,397324,0
+KRNY.US,D,20230131,000000,9.3,9.39,9.16,9.38,327647,0
+KRNY.US,D,20230201,000000,9.39,9.65,9.31,9.51,222595,0
+KRNY.US,D,20230202,000000,9.55,10.11,9.5197,10.09,608661,0
+KRNY.US,D,20230203,000000,10.08,10.325,9.74,10.28,354692,0
+KRNY.US,D,20230206,000000,10.19,10.27,10.05,10.21,270384,0
+KRNY.US,D,20230207,000000,10.07,10.27,10.03,10.15,227286,0
+KRNY.US,D,20230208,000000,10.05,10.12,9.889,9.96,186744,0
+KRNY.US,D,20230209,000000,10.03,10.07,9.77,9.83,204827,0
+KRNY.US,D,20230210,000000,9.85,9.96,9.7184,9.79,159010,0
+KRNY.US,D,20230213,000000,9.79,9.89,9.64,9.87,155740,0
+KRNY.US,D,20230214,000000,9.83,9.83,9.67,9.8,162926,0
+KRNY.US,D,20230215,000000,9.78,9.91,9.66,9.89,130327,0
+KRNY.US,D,20230216,000000,9.81,9.84,9.68,9.76,154799,0
+KRNY.US,D,20230217,000000,9.83,10.06,9.72,10.03,215166,0
+KRNY.US,D,20230221,000000,10.03,10.04,9.84,9.91,189242,0
+KRNY.US,D,20230222,000000,9.94,10.01,9.8375,9.9,199657,0
+KRNY.US,D,20230223,000000,9.97,10.06,9.94,10.04,140815,0
+KRNY.US,D,20230224,000000,9.94,9.97,9.775,9.96,171396,0
+KRNY.US,D,20230227,000000,10,10.08,9.96,10.01,133956,0
+KRNY.US,D,20230228,000000,9.99,10.13,9.94,10.04,249565,0
+KRNY.US,D,20230301,000000,9.99,9.99,9.835,9.85,230724,0
+KRNY.US,D,20230302,000000,9.81,9.98,9.75,9.95,179793,0
+KRNY.US,D,20230303,000000,9.98,10.12,9.94,10.07,166990,0
+KRNY.US,D,20230306,000000,10.11,10.15,9.77,9.95,207396,0
+KRNY.US,D,20230307,000000,9.92,9.92,9.5099,9.77,273031,0
+KRNY.US,D,20230308,000000,9.79,9.79,9.45,9.51,205766,0
+KRNY.US,D,20230309,000000,9.44,9.44,9.145,9.17,261111,0
+KRNY.US,D,20230310,000000,8.99,9.09,8.73,8.89,330755,0
+KRNY.US,D,20230313,000000,8.62,8.7102,7.72,8.51,603148,0
+KRNY.US,D,20230314,000000,9,9.17,8.58,8.69,561904,0
+KRNY.US,D,20230315,000000,8.48,8.96,8.32,8.83,383122,0
+KRNY.US,D,20230316,000000,8.68,9.25,8.63,8.94,393816,0
+KRNY.US,D,20230317,000000,8.91,8.91,8.6,8.76,1172412,0
+KRNY.US,D,20230320,000000,8.83,9.28,8.565,8.6,409350,0
+KRNY.US,D,20230321,000000,8.87,9.13,8.87,9.08,271232,0
+KRNY.US,D,20230322,000000,9.1,9.245,8.46,8.47,283604,0
+KRNY.US,D,20230323,000000,8.52,8.54,8.17,8.2,294468,0
+KRNY.US,D,20230324,000000,8.15,8.51,8.07,8.49,355797,0
+KRNY.US,D,20230327,000000,8.54,8.655,8.39,8.42,249194,0
+KRNY.US,D,20230328,000000,8.41,8.44,8.24,8.32,251304,0
+KRNY.US,D,20230329,000000,8.37,8.44,8.17,8.28,249305,0
+KRNY.US,D,20230330,000000,8.36,8.365,7.995,8.06,196588,0
+KRNY.US,D,20230331,000000,8.12,8.14,7.99,8.12,507454,0
+KRNY.US,D,20230403,000000,8.12,8.34,7.98,8.08,338616,0
+KRNY.US,D,20230404,000000,8.1,8.205,7.9,8.01,256399,0
+KRNY.US,D,20230405,000000,7.94,8.035,7.855,7.97,364093,0
+KRNY.US,D,20230406,000000,7.97,8.15,7.96,8.09,244598,0
+KRNY.US,D,20230410,000000,8.07,8.24,8.01,8.14,388948,0
+KRNY.US,D,20230411,000000,8.18,8.2,8.11,8.13,156763,0
+KRNY.US,D,20230412,000000,8.16,8.18,8,8.01,162105,0
+KRNY.US,D,20230413,000000,8.06,8.165,7.96,8.09,215565,0
+KRNY.US,D,20230414,000000,8.17,8.25,7.87,7.9,242408,0
+KRNY.US,D,20230417,000000,7.88,8.09,7.8136,8.04,236059,0
+KRNY.US,D,20230418,000000,8.05,8.05,7.695,7.75,250118,0
+KRNY.US,D,20230419,000000,7.8,7.93,7.71,7.85,403453,0
+KRNY.US,D,20230420,000000,7.74,7.84,7.73,7.77,237217,0
+KRNY.US,D,20230421,000000,7.74,7.825,7.7,7.77,230520,0
+KRNY.US,D,20230424,000000,7.72,7.9,7.64,7.68,159514,0
+KRNY.US,D,20230425,000000,7.62,7.71,7.46,7.46,353519,0
+KRNY.US,D,20230426,000000,7.44,7.57,7.42,7.51,249818,0
+KRNY.US,D,20230427,000000,7.5,7.83,7.5,7.69,222308,0
+KRNY.US,D,20230428,000000,7.65,7.92,7.65,7.79,233802,0
+KRNY.US,D,20230501,000000,7.79,7.85,7.67,7.75,393710,0
+KRNY.US,D,20230502,000000,7.7,7.74,7.2325,7.41,411179,0
+KRNY.US,D,20230503,000000,7.43,7.67,7.36,7.4,382130,0
+KRNY.US,D,20230504,000000,7.22,7.33,6.81,7.16,322828,0
+KRNY.US,D,20230505,000000,7.34,7.43,7.21,7.3,350029,0
+KRNY.US,D,20230508,000000,7.4,7.52,7.1,7.17,451889,0
+KRNY.US,D,20230509,000000,7.04,7.08,6.92,7.01,313958,0
+KRNY.US,D,20230510,000000,7.08,7.08,6.8,6.83,268957,0
+KRNY.US,D,20230511,000000,6.75,6.875,6.65,6.68,220483,0
+KRNY.US,D,20230512,000000,6.71,6.72,6.58,6.71,189654,0
+KRNY.US,D,20230515,000000,6.72,6.91,6.64,6.82,266673,0
+KRNY.US,D,20230516,000000,6.83,6.86,6.685,6.69,146693,0
+KRNY.US,D,20230517,000000,6.78,7.24,6.78,7.21,310813,0
+KRNY.US,D,20230518,000000,7.21,7.3,7.14,7.26,198014,0
+KRNY.US,D,20230519,000000,7.37,7.37,6.95,6.97,169995,0
+KRNY.US,D,20230522,000000,6.97,7.15,6.94,7.08,317522,0
+KRNY.US,D,20230523,000000,7.08,7.34,7.06,7.26,250124,0
+KRNY.US,D,20230524,000000,7.25,7.3,7.11,7.15,205101,0
+KRNY.US,D,20230525,000000,7.1,7.18,6.95,7.09,196231,0
+KRNY.US,D,20230526,000000,7.09,7.14,6.96,7.14,138227,0
+KRNY.US,D,20230530,000000,7.15,7.17,6.95,7.06,133809,0
+KRNY.US,D,20230531,000000,7.01,7.07,6.76,6.83,482619,0
+KRNY.US,D,20230601,000000,6.89,7.01,6.77,6.85,193730,0
+KRNY.US,D,20230602,000000,6.94,7.27,6.94,7.25,289849,0
+KRNY.US,D,20230605,000000,7.17,7.19,7.09,7.13,237413,0
+KRNY.US,D,20230606,000000,7.11,7.61,7.11,7.48,326860,0
+KRNY.US,D,20230607,000000,7.57,7.85,7.52,7.78,272450,0
+KRNY.US,D,20230608,000000,7.74,7.74,7.47,7.68,220154,0
+KRNY.US,D,20230609,000000,7.65,7.65,7.461,7.51,123376,0
+KRNY.US,D,20230612,000000,7.54,7.69,7.44,7.48,178360,0
+KRNY.US,D,20230613,000000,7.56,7.755,7.56,7.68,177262,0
+KRNY.US,D,20230614,000000,7.74,7.8,7.51,7.53,202903,0
+KRNY.US,D,20230615,000000,7.49,7.65,7.49,7.63,188637,0
+KRNY.US,D,20230616,000000,7.7,7.7,7.46,7.53,339603,0
+KRNY.US,D,20230620,000000,7.53,7.53,7.35,7.38,240545,0
+KRNY.US,D,20230621,000000,7.38,7.42,7.25,7.25,216465,0
+KRNY.US,D,20230622,000000,7.24,7.24,7.0999,7.14,206946,0
+KRNY.US,D,20230623,000000,7.06,7.27,7.03,7.19,731641,0
+KRNY.US,D,20230626,000000,7.23,7.24,7.07,7.08,166718,0
+KRNY.US,D,20230627,000000,7.09,7.22,7.04,7.13,156269,0
+KRNY.US,D,20230628,000000,7.13,7.13,7.02,7.09,122233,0
+KRNY.US,D,20230629,000000,7.16,7.24,7.13,7.17,147782,0
+KRNY.US,D,20230630,000000,7.23,7.25,7.045,7.05,133132,0
+KRNY.US,D,20230703,000000,7.07,7.2,7.07,7.2,105005,0
+KRNY.US,D,20230705,000000,7.18,7.32,7.095,7.23,268525,0
+KRNY.US,D,20230706,000000,7.09,7.09,6.87,6.91,411891,0
+KRNY.US,D,20230707,000000,6.92,7.095,6.91,7.04,435186,0
+KRNY.US,D,20230710,000000,7.02,7.17,7.01,7.05,206225,0
+KRNY.US,D,20230711,000000,7.09,7.205,7.03,7.19,173412,0
+KRNY.US,D,20230712,000000,7.31,7.4,7.28,7.34,200813,0
+KRNY.US,D,20230713,000000,7.34,7.485,7.34,7.45,177251,0
+KRNY.US,D,20230714,000000,7.51,7.51,7.305,7.36,162173,0
+KRNY.US,D,20230717,000000,7.33,7.55,7.28,7.4,217388,0
+KRNY.US,D,20230718,000000,7.4,7.68,7.4,7.65,198039,0
+KRNY.US,D,20230719,000000,7.67,7.925,7.62,7.83,347388,0
+KRNY.US,D,20230720,000000,7.83,7.88,7.62,7.7,484450,0
+KRNY.US,D,20230721,000000,7.76,7.8,7.545,7.58,292371,0
+KRNY.US,D,20230724,000000,7.55,7.88,7.55,7.85,175286,0
+KRNY.US,D,20230725,000000,7.83,7.885,7.75,7.84,209842,0
+KRNY.US,D,20230726,000000,7.92,8.235,7.695,8.21,287233,0
+KRNY.US,D,20230727,000000,8.49,8.64,8.25,8.57,315226,0
+KRNY.US,D,20230728,000000,8.66,8.82,8.56,8.77,308913,0
+KRNY.US,D,20230731,000000,8.73,8.82,8.46,8.59,427978,0
+KRNY.US,D,20230801,000000,8.58,8.58,8.37,8.45,219350,0
+KRNY.US,D,20230802,000000,8.31,8.425,8.2,8.27,227389,0
+KRNY.US,D,20230803,000000,8.25,8.545,8.18,8.42,316446,0
+KRNY.US,D,20230804,000000,8.45,8.535,8.42,8.52,192349,0
+KRNY.US,D,20230807,000000,8.51,8.67,8.49,8.59,226906,0
+KRNY.US,D,20230808,000000,8.32,8.439,8.08,8.41,158880,0
+KRNY.US,D,20230809,000000,8.39,8.42,8.22,8.32,243535,0
+KRNY.US,D,20230810,000000,8.32,8.42,8.15,8.29,236666,0
+KRNY.US,D,20230811,000000,8.24,8.37,8.111,8.35,186565,0
+KRNY.US,D,20230814,000000,8.3,8.32,8.21,8.27,127988,0
+KRNY.US,D,20230815,000000,8.17,8.22,8.06,8.1,208403,0
+KRNY.US,D,20230816,000000,8.08,8.15,7.945,7.97,150641,0
+KRNY.US,D,20230817,000000,7.98,8.04,7.94,8,210794,0
+KRNY.US,D,20230818,000000,7.94,8.05,7.94,8,371875,0
+KRNY.US,D,20230821,000000,8,8.03,7.82,7.83,179155,0
+KRNY.US,D,20230822,000000,7.83,7.92,7.52,7.52,259095,0
+KRNY.US,D,20230823,000000,7.56,7.62,7.5,7.54,181869,0
+KRNY.US,D,20230824,000000,7.52,7.71,7.52,7.61,174711,0
+KRNY.US,D,20230825,000000,7.63,7.67,7.37,7.4,156016,0
+KRNY.US,D,20230828,000000,7.43,7.539,7.38,7.44,225314,0
+KRNY.US,D,20230829,000000,7.46,7.55,7.4,7.49,163169,0
+KRNY.US,D,20230830,000000,7.49,7.53,7.37,7.5,220509,0
+KRNY.US,D,20230831,000000,7.5,7.55,7.34,7.41,196756,0
+KRNY.US,D,20230901,000000,7.48,7.58,7.395,7.44,262785,0
+KRNY.US,D,20230905,000000,7.44,7.47,7.34,7.39,322911,0
+KRNY.US,D,20230906,000000,7.37,7.46,7.21,7.23,258356,0
+KRNY.US,D,20230907,000000,7.21,7.265,7.155,7.24,380364,0
+KRNY.US,D,20230908,000000,7.28,7.28,7.18,7.2,198013,0
+KRNY.US,D,20230911,000000,7.22,7.3014,7.15,7.17,254409,0
+KRNY.US,D,20230912,000000,7.19,7.25,7.14,7.15,250372,0
+KRNY.US,D,20230913,000000,7.18,7.29,7.06,7.07,227447,0
+KRNY.US,D,20230914,000000,7.09,7.43,7.09,7.43,334394,0
+KRNY.US,D,20230915,000000,7.41,7.48,7.1,7.13,1217412,0
+KRNY.US,D,20230918,000000,7.18,7.18,6.955,7.02,235955,0
+KRNY.US,D,20230919,000000,7.01,7.1,6.97,7.05,264834,0
+KRNY.US,D,20230920,000000,7.06,7.13,6.97,6.98,156224,0
+KRNY.US,D,20230921,000000,6.93,7.015,6.8992,6.93,253204,0
+KRNY.US,D,20230922,000000,6.94,6.97,6.84,6.87,166874,0
+KRNY.US,D,20230925,000000,6.84,6.905,6.8,6.87,146183,0
+KRNY.US,D,20230926,000000,6.81,6.9,6.7,6.71,244711,0
+KRNY.US,D,20230927,000000,6.76,6.88,6.73,6.82,261185,0
+KRNY.US,D,20230928,000000,6.84,6.96,6.84,6.84,177328,0
+KRNY.US,D,20230929,000000,6.9,6.955,6.87,6.93,261910,0
+KRNY.US,D,20231002,000000,6.88,6.94,6.79,6.81,219090,0
+KRNY.US,D,20231003,000000,6.78,6.8,6.665,6.72,256798,0
+KRNY.US,D,20231004,000000,6.74,6.85,6.67,6.84,250289,0
+KRNY.US,D,20231005,000000,6.84,7.07,6.82,7.04,277554,0
+KRNY.US,D,20231006,000000,6.95,7,6.67,6.97,381814,0
+KRNY.US,D,20231009,000000,6.88,7.135,6.79,7.07,278070,0
+KRNY.US,D,20231010,000000,7.11,7.16,6.91,7.08,232430,0
+KRNY.US,D,20231011,000000,7.09,7.15,6.905,7,346705,0
+KRNY.US,D,20231012,000000,7,7,6.77,6.8,319889,0
+KRNY.US,D,20231013,000000,6.85,6.92,6.64,6.65,240752,0
+KRNY.US,D,20231016,000000,6.7,6.779,6.65,6.7,224973,0
+KRNY.US,D,20231017,000000,6.65,6.925,6.64,6.88,321737,0
+KRNY.US,D,20231018,000000,6.86,6.9,6.76,6.77,250353,0
+KRNY.US,D,20231019,000000,6.77,6.905,6.76,6.81,270443,0
+KRNY.US,D,20231020,000000,6.82,6.82,6.64,6.65,249506,0
+KRNY.US,D,20231023,000000,6.64,6.715,6.6,6.61,264751,0
+KRNY.US,D,20231024,000000,6.64,6.73,6.475,6.57,306261,0
+KRNY.US,D,20231025,000000,6.53,6.665,6.445,6.63,261502,0
+KRNY.US,D,20231026,000000,6.77,6.97,6.56,6.96,271966,0
+KRNY.US,D,20231027,000000,6.93,7.01,6.78,6.88,291723,0
+KRNY.US,D,20231030,000000,6.91,7.05,6.91,7,249069,0
+KRNY.US,D,20231031,000000,7,7.015,6.874,6.94,230324,0
+KRNY.US,D,20231101,000000,6.95,7.095,6.86,7.06,229430,0
+KRNY.US,D,20231102,000000,7.13,7.42,7.13,7.42,394920,0
+KRNY.US,D,20231103,000000,7.6,7.787,7.56,7.7,261126,0
+KRNY.US,D,20231106,000000,7.7,7.715,7.61,7.63,183110,0
+KRNY.US,D,20231107,000000,7.53,7.53,7.31,7.4,191252,0
+KRNY.US,D,20231108,000000,7.4,7.4,7.2,7.24,149374,0
+KRNY.US,D,20231109,000000,7.26,7.325,7.125,7.16,219405,0
+KRNY.US,D,20231110,000000,7.19,7.26,7.1,7.22,192936,0
+KRNY.US,D,20231113,000000,7.18,7.2,7.12,7.16,155965,0
+KRNY.US,D,20231114,000000,7.44,7.83,7.44,7.83,213036,0
+KRNY.US,D,20231115,000000,7.83,7.96,7.785,7.83,258131,0
+KRNY.US,D,20231116,000000,7.86,7.86,7.62,7.69,128756,0
+KRNY.US,D,20231117,000000,7.77,7.88,7.75,7.86,211122,0
+KRNY.US,D,20231120,000000,7.87,7.95,7.77,7.95,241079,0
+KRNY.US,D,20231121,000000,7.89,7.91,7.76,7.8,196901,0
+KRNY.US,D,20231122,000000,7.91,7.94,7.825,7.93,268726,0
+KRNY.US,D,20231124,000000,7.92,8.01,7.9,7.97,112674,0
+KRNY.US,D,20231127,000000,7.97,7.97,7.88,7.93,186686,0
+KRNY.US,D,20231128,000000,7.9,7.905,7.805,7.87,161544,0
+KRNY.US,D,20231129,000000,7.96,8.115,7.96,8,323079,0
+KRNY.US,D,20231130,000000,8.02,8.05,7.88,7.9,236914,0
+KRNY.US,D,20231201,000000,7.91,8.3,7.82,8.3,265858,0
+KRNY.US,D,20231204,000000,8.26,8.37,8.18,8.3,295092,0
+KRNY.US,D,20231205,000000,8.3,8.37,8.22,8.23,240438,0
+KRNY.US,D,20231206,000000,8.28,8.46,8.27,8.28,283903,0
+KRNY.US,D,20231207,000000,8.32,8.49,8.22,8.49,265565,0
+KRNY.US,D,20231208,000000,8.48,8.58,8.37,8.53,210860,0
+KRNY.US,D,20231211,000000,8.57,8.745,8.52,8.64,383205,0
+KRNY.US,D,20231212,000000,8.64,8.64,7.92,8.57,223242,0
+KRNY.US,D,20231213,000000,8.56,9.06,8.37,9.04,812257,0
+KRNY.US,D,20231214,000000,9.12,9.38,9.12,9.37,688647,0
+KRNY.US,D,20231215,000000,9.41,9.42,9.12,9.12,1037316,0
+KRNY.US,D,20231218,000000,9.19,9.24,9.04,9.09,336948,0
+KRNY.US,D,20231219,000000,9.15,9.28,9.11,9.24,387214,0
+KRNY.US,D,20231220,000000,9.25,9.46,9.12,9.14,367043,0
+KRNY.US,D,20231221,000000,9.44,9.44,9.09,9.17,323571,0
+KRNY.US,D,20231222,000000,9.19,9.38,9.16,9.31,253545,0
+KRNY.US,D,20231226,000000,9.36,9.42,9.27,9.37,260776,0
+KRNY.US,D,20231227,000000,9.37,9.4,9.235,9.28,209518,0
+KRNY.US,D,20231228,000000,9.24,9.29,9.12,9.12,278375,0
+KRNY.US,D,20231229,000000,9.1,9.1,8.93,8.97,275288,0
+KRNY.US,D,20240102,000000,8.9,9.04,8.83,8.93,247217,0
+KRNY.US,D,20240103,000000,8.9,8.93,8.67,8.69,286874,0
+KRNY.US,D,20240104,000000,8.7,8.82,8.7,8.73,198756,0
+KRNY.US,D,20240105,000000,8.7,8.85,8.655,8.68,390285,0
+KRNY.US,D,20240108,000000,8.65,8.66,8.485,8.57,306659,0
+KRNY.US,D,20240109,000000,8.45,8.46,8.35,8.37,263716,0
+KRNY.US,D,20240110,000000,8.35,8.41,8.26,8.4,308297,0
+KRNY.US,D,20240111,000000,8.35,8.35,8.16,8.2,280638,0
+KRNY.US,D,20240112,000000,8.27,8.315,8.04,8.12,213680,0
+KRNY.US,D,20240116,000000,8.02,8.17,7.89,8,354241,0
+KRNY.US,D,20240117,000000,7.91,8.06,7.82,7.92,274342,0
+KRNY.US,D,20240118,000000,7.97,8.05,7.92,7.96,311107,0
+KRNY.US,D,20240119,000000,8.03,8.09,7.87,8.09,269609,0
+KRNY.US,D,20240122,000000,8.16,8.38,8.14,8.37,256152,0
+KRNY.US,D,20240123,000000,8.42,8.46,8.25,8.25,364755,0
+KRNY.US,D,20240124,000000,8.3,8.39,8.25,8.34,328007,0
+KRNY.US,D,20240125,000000,8.32,8.32,7.665,7.77,688991,0
+KRNY.US,D,20240126,000000,7.8,7.895,7.71,7.77,396284,0
+KRNY.US,D,20240129,000000,7.8,7.87,7.72,7.85,447388,0
+KRNY.US,D,20240130,000000,7.83,7.88,7.74,7.74,293757,0
+KRNY.US,D,20240131,000000,7.58,7.58,7.23,7.23,614063,0
+KRNY.US,D,20240201,000000,7.27,7.46,7.109,7.26,609635,0
+KRNY.US,D,20240202,000000,7.18,7.29,7.1,7.23,413770,0
+KRNY.US,D,20240205,000000,7.16,7.16,6.995,7.02,702762,0
+KRNY.US,D,20240206,000000,6.88,6.96,6.61,6.68,668923,0
+KRNY.US,D,20240207,000000,6.73,6.74,6.08,6.09,980199,0
+KRNY.US,D,20240208,000000,6.08,6.505,5.995,6.44,1141279,0
+KRNY.US,D,20240209,000000,6.47,6.68,6.39,6.67,703679,0
+KRNY.US,D,20240212,000000,6.64,6.92,6.62,6.82,500943,0
+KRNY.US,D,20240213,000000,6.56,6.75,6.33,6.38,519777,0
+KRNY.US,D,20240214,000000,6.48,6.655,6.36,6.48,417468,0
+KRNY.US,D,20240215,000000,6.54,6.845,6.54,6.82,575652,0
+KRNY.US,D,20240216,000000,6.75,6.83,6.64,6.75,318265,0
+KRNY.US,D,20240220,000000,6.65,6.8,6.63,6.64,309449,0
+KRNY.US,D,20240221,000000,6.65,6.721,6.55,6.62,353357,0
+KRNY.US,D,20240222,000000,6.6,6.62,6.4,6.48,479678,0
+KRNY.US,D,20240223,000000,6.49,6.57,6.39,6.51,461502,0
+KRNY.US,D,20240226,000000,6.47,6.54,6.35,6.36,273821,0
+KRNY.US,D,20240227,000000,6.38,6.46,6.295,6.32,276428,0
+KRNY.US,D,20240228,000000,6.25,6.32,6.176,6.26,402157,0
+KRNY.US,D,20240229,000000,6.38,6.49,6.34,6.36,491356,0
+KRNY.US,D,20240301,000000,6.31,6.31,6.1,6.14,437302,0
+KRNY.US,D,20240304,000000,6.16,6.25,5.94,5.97,509150,0
+KRNY.US,D,20240305,000000,5.95,6.18,5.95,6.14,467036,0
+KRNY.US,D,20240306,000000,6.15,6.375,6.025,6.24,514215,0
+KRNY.US,D,20240307,000000,6.32,6.36,6.1944,6.26,284882,0
+KRNY.US,D,20240308,000000,6.35,6.4,6.24,6.37,357484,0
+KRNY.US,D,20240311,000000,6.33,6.43,6.31,6.36,245254,0
+KRNY.US,D,20240312,000000,6.36,6.37,6.16,6.21,290908,0
+KRNY.US,D,20240313,000000,6.21,6.4,6.21,6.27,591382,0
+KRNY.US,D,20240314,000000,6.29,6.29,5.86,5.89,696999,0
+KRNY.US,D,20240315,000000,5.87,6.005,5.82,5.92,1139628,0
+KRNY.US,D,20240318,000000,5.93,6.13,5.785,5.9,777095,0
+KRNY.US,D,20240319,000000,5.9,5.99,5.85,5.87,506063,0
+KRNY.US,D,20240320,000000,5.83,6.25,5.83,6.2,382858,0
+KRNY.US,D,20240321,000000,6.21,6.2983,6.09,6.16,316944,0
+KRNY.US,D,20240322,000000,6.17,6.21,5.995,6.02,231500,0
+KRNY.US,D,20240325,000000,6.04,6.14,6.04,6.07,193624,0
+KRNY.US,D,20240326,000000,6.13,6.185,5.97,6.01,233309,0
+KRNY.US,D,20240327,000000,6.06,6.33,6.06,6.32,332858,0
+KRNY.US,D,20240328,000000,6.3,6.46,6.28,6.44,410462,0
+KRNY.US,D,20240401,000000,6.44,6.44,6.215,6.29,284456,0
+KRNY.US,D,20240402,000000,6.2,6.29,6.14,6.26,452892,0
+KRNY.US,D,20240403,000000,6.25,6.45,6.21,6.39,468348,0
+KRNY.US,D,20240404,000000,6.43,6.585,6.26,6.29,359563,0
+KRNY.US,D,20240405,000000,6.25,6.37,6.15,6.16,799116,0
+KRNY.US,D,20240408,000000,6.15,6.24,6.01,6.09,451308,0
+KRNY.US,D,20240409,000000,6.15,6.19,6.08,6.09,529695,0
+KRNY.US,D,20240410,000000,5.93,6.0217,5.44,5.62,952040,0
+KRNY.US,D,20240411,000000,5.67,5.69,5.495,5.53,667196,0
+KRNY.US,D,20240412,000000,5.51,5.825,5.495,5.81,1141317,0
+KRNY.US,D,20240415,000000,5.79,5.88,5.57,5.63,354954,0
+KRNY.US,D,20240416,000000,5.62,5.62,5.48,5.5,299857,0
+KRNY.US,D,20240417,000000,5.53,5.62,5.51,5.54,352018,0
+KRNY.US,D,20240418,000000,5.54,5.645,5.49,5.54,427729,0
+KRNY.US,D,20240419,000000,5.52,5.855,5.52,5.83,328558,0
+KRNY.US,D,20240422,000000,5.84,5.935,5.81,5.82,478975,0
+KRNY.US,D,20240423,000000,5.8,6,5.79,5.86,497592,0
+KRNY.US,D,20240424,000000,5.84,6.02,5.81,6.01,432831,0
+KRNY.US,D,20240425,000000,5.91,5.94,5.55,5.75,517601,0
+KRNY.US,D,20240426,000000,5.75,5.77,5.65,5.72,325124,0
+KRNY.US,D,20240429,000000,5.69,5.76,5.45,5.47,543360,0
+KRNY.US,D,20240430,000000,5.45,5.45,5.275,5.4,455093,0
+KRNY.US,D,20240501,000000,5.4,5.62,5.4,5.51,468329,0
+KRNY.US,D,20240502,000000,5.57,5.68,5.56,5.65,338933,0
+KRNY.US,D,20240503,000000,5.76,5.86,5.73,5.76,340105,0
+KRNY.US,D,20240506,000000,5.82,5.85,5.78,5.79,342958,0
+KRNY.US,D,20240507,000000,5.68,5.82,5.57,5.59,472362,0
+KRNY.US,D,20240508,000000,5.48,5.58,5.45,5.53,832938,0
+KRNY.US,D,20240509,000000,5.55,5.75,5.55,5.72,469678,0
+KRNY.US,D,20240510,000000,5.71,5.73,5.55,5.64,278473,0
+KRNY.US,D,20240513,000000,5.72,5.78,5.64,5.64,279957,0
+KRNY.US,D,20240514,000000,5.72,5.75,5.605,5.65,268599,0
+KRNY.US,D,20240515,000000,5.73,6.055,5.65,5.96,684713,0
+KRNY.US,D,20240516,000000,5.96,6.035,5.88,6.025,375914,0
+KRNY.US,D,20240517,000000,6.03,6.22,5.999,6.09,289373,0
+KRNY.US,D,20240520,000000,6.08,6.1,5.92,5.93,240429,0
+KRNY.US,D,20240521,000000,5.92,6.02,5.9,5.99,304913,0
+KRNY.US,D,20240522,000000,5.97,6.08,5.92,5.98,605380,0
+KRNY.US,D,20240523,000000,6.01,6.01,5.665,5.73,290217,0
+KRNY.US,D,20240524,000000,5.74,5.75,5.61,5.67,282106,0
+KRNY.US,D,20240528,000000,5.72,5.72,5.54,5.61,245178,0
+KRNY.US,D,20240529,000000,5.5,5.505,5.4,5.42,286392,0
+KRNY.US,D,20240530,000000,5.48,5.65,5.44,5.6,362043,0
+KRNY.US,D,20240531,000000,5.63,5.7,5.605,5.67,299498,0
+KRNY.US,D,20240603,000000,5.73,5.73,5.524,5.62,447645,0
+KRNY.US,D,20240604,000000,5.55,5.58,5.3501,5.4,399421,0
+KRNY.US,D,20240605,000000,5.46,5.46,5.355,5.39,337127,0
+KRNY.US,D,20240606,000000,5.4,5.5,5.335,5.46,429936,0
+KRNY.US,D,20240607,000000,5.45,5.515,5.37,5.46,425452,0
+KRNY.US,D,20240610,000000,5.44,5.505,5.31,5.46,415472,0
+KRNY.US,D,20240611,000000,5.39,5.44,5.33,5.4,395803,0
+KRNY.US,D,20240612,000000,5.56,5.77,5.56,5.65,639757,0
+KRNY.US,D,20240613,000000,5.63,5.63,5.415,5.55,537688,0
+KRNY.US,D,20240614,000000,5.51,5.51,5.34,5.37,387161,0
+KRNY.US,D,20240617,000000,5.35,5.55,5.32,5.54,412144,0
+KRNY.US,D,20240618,000000,5.52,5.595,5.5025,5.56,657057,0
+KRNY.US,D,20240620,000000,5.48,5.57,5.46,5.55,546758,0
+KRNY.US,D,20240621,000000,5.55,5.59,5.4701,5.5,1063179,0
+KRNY.US,D,20240624,000000,5.51,5.605,5.46,5.56,626464,0
+KRNY.US,D,20240625,000000,5.55,5.61,5.5,5.51,539821,0
+KRNY.US,D,20240626,000000,5.5,5.7098,5.47,5.65,453849,0
+KRNY.US,D,20240627,000000,5.66,5.795,5.6,5.79,346270,0
+KRNY.US,D,20240628,000000,5.85,6.465,5.83,6.15,1680739,0
+KRNY.US,D,20240701,000000,6.09,6.14,5.99,6,395129,0
+KRNY.US,D,20240702,000000,6.01,6.15,5.96,6.12,276366,0
+KRNY.US,D,20240703,000000,6.16,6.16,5.89,5.89,190911,0
+KRNY.US,D,20240705,000000,5.89,5.98,5.73,5.75,419715,0
+KRNY.US,D,20240708,000000,5.81,5.865,5.75,5.86,294610,0
+KRNY.US,D,20240709,000000,5.84,6.01,5.79,6.01,365057,0
+KRNY.US,D,20240710,000000,5.99,6.1,5.895,6.02,361404,0
+KRNY.US,D,20240711,000000,6.21,6.435,6.15,6.4,542019,0
+KRNY.US,D,20240712,000000,6.47,6.505,6.3,6.31,580235,0
+KRNY.US,D,20240715,000000,6.4,6.575,6.355,6.52,536553,0
+KRNY.US,D,20240716,000000,6.6,6.88,6.57,6.88,702397,0
+KRNY.US,D,20240717,000000,6.73,7.045,6.73,7.02,807487,0
+KRNY.US,D,20240718,000000,6.93,7.04,6.725,6.75,813425,0
+KRNY.US,D,20240719,000000,6.77,6.86,6.7,6.78,607618,0
+KRNY.US,D,20240722,000000,6.71,7.07,6.605,7.07,505476,0
+KRNY.US,D,20240723,000000,6.97,7.455,6.97,7.43,612535,0
+KRNY.US,D,20240724,000000,7.39,7.47,7.12,7.13,441194,0
+KRNY.US,D,20240725,000000,6.87,7.25,6.7,7.08,613941,0
+KRNY.US,D,20240726,000000,7.14,7.22,6.86,7.16,695646,0
+KRNY.US,D,20240729,000000,7.22,7.25,6.83,6.97,426684,0
+KRNY.US,D,20240730,000000,7.03,7.185,7.02,7.18,456679,0
+KRNY.US,D,20240731,000000,7.22,7.4,7.09,7.2,558401,0
+KRNY.US,D,20240801,000000,7.16,7.24,6.74,6.94,698509,0
+KRNY.US,D,20240802,000000,6.65,6.83,6.58,6.79,471775,0
+KRNY.US,D,20240805,000000,6.42,6.61,6.26,6.46,394975,0
+KRNY.US,D,20240806,000000,6.46,6.495,6.28,6.3,358022,0
+KRNY.US,D,20240807,000000,6.43,6.52,6.24,6.24,290711,0
+KRNY.US,D,20240808,000000,6.36,6.42,6.155,6.27,345513,0
+KRNY.US,D,20240809,000000,6.31,6.31,5.93,6.11,514816,0
+KRNY.US,D,20240812,000000,6.05,6.16,5.945,5.98,460954,0
+KRNY.US,D,20240813,000000,6.01,6.105,5.94,6.08,286721,0
+KRNY.US,D,20240814,000000,6.12,6.13,5.955,6,222583,0
+KRNY.US,D,20240815,000000,6.16,6.29,6.12,6.18,305417,0
+KRNY.US,D,20240816,000000,6.14,6.435,6.14,6.42,669468,0
+KRNY.US,D,20240819,000000,6.49,6.525,6.42,6.5,221650,0
+KRNY.US,D,20240820,000000,6.5,6.5,6.33,6.36,225601,0
+KRNY.US,D,20240821,000000,6.4,6.42,6.32,6.41,200650,0
+KRNY.US,D,20240822,000000,6.41,6.5,6.35,6.37,183406,0
+KRNY.US,D,20240823,000000,6.39,7.06,6.39,6.88,429607,0
+KRNY.US,D,20240826,000000,6.95,7.09,6.86,6.86,447668,0
+KRNY.US,D,20240827,000000,6.81,6.87,6.75,6.82,252375,0
+KRNY.US,D,20240828,000000,6.76,6.915,6.7,6.78,246969,0
+KRNY.US,D,20240829,000000,6.83,6.875,6.715,6.8,302331,0
+KRNY.US,D,20240830,000000,6.81,6.835,6.7,6.81,191213,0
+KRNY.US,D,20240903,000000,6.74,6.83,6.62,6.63,240326,0
+KRNY.US,D,20240904,000000,6.6,6.73,6.58,6.61,214139,0
+KRNY.US,D,20240905,000000,6.63,6.69,6.47,6.51,265660,0
+KRNY.US,D,20240906,000000,6.55,6.58,6.4,6.44,223797,0
+KRNY.US,D,20240909,000000,6.45,6.51,6.34,6.4,293474,0
+KRNY.US,D,20240910,000000,6.43,6.465,6.29,6.45,208111,0
+KRNY.US,D,20240911,000000,6.36,6.405,6.19,6.39,246283,0
+KRNY.US,D,20240912,000000,6.44,6.47,6.3,6.39,275463,0
+KRNY.US,D,20240913,000000,6.51,6.67,6.48,6.66,303344,0
+KRNY.US,D,20240916,000000,6.68,6.74,6.53,6.72,244095,0
+KRNY.US,D,20240917,000000,6.79,7.045,6.76,6.93,326125,0
+KRNY.US,D,20240918,000000,6.92,7.24,6.81,6.92,368089,0
+KRNY.US,D,20240919,000000,7.1,7.25,6.945,7.25,376529,0
+KRNY.US,D,20240920,000000,7.19,7.27,6.93,6.96,1865381,0
+KRNY.US,D,20240923,000000,7.03,7.21,6.96,7.01,375286,0
+KRNY.US,D,20240924,000000,7.01,7.05,6.865,6.95,323647,0
+KRNY.US,D,20240925,000000,6.95,7.01,6.79,6.8,254526,0
+KRNY.US,D,20240926,000000,6.9,6.9,6.74,6.75,251252,0
+KRNY.US,D,20240927,000000,6.84,6.87,6.73,6.74,267651,0
+KRNY.US,D,20240930,000000,6.69,6.9,6.69,6.87,257079,0
+KRNY.US,D,20241001,000000,6.87,6.87,6.58,6.63,272821,0
+KRNY.US,D,20241002,000000,6.61,6.76,6.6,6.65,161564,0
+KRNY.US,D,20241003,000000,6.65,6.66,6.55,6.63,166803,0
+KRNY.US,D,20241004,000000,6.76,6.77,6.62,6.64,213034,0
+KRNY.US,D,20241007,000000,6.61,6.63,6.51,6.58,169033,0
+KRNY.US,D,20241008,000000,6.58,6.59,6.42,6.43,218467,0
+KRNY.US,D,20241009,000000,6.42,6.57,6.39,6.49,219383,0
+KRNY.US,D,20241010,000000,6.47,6.49,6.37,6.47,306475,0
+KRNY.US,D,20241011,000000,6.51,6.76,6.51,6.75,373697,0
+KRNY.US,D,20241014,000000,6.75,7.055,6.73,7.03,287226,0
+KRNY.US,D,20241015,000000,7.07,7.415,7.03,7.19,583255,0
+KRNY.US,D,20241016,000000,7.3,7.5,7.28,7.47,418532,0
+KRNY.US,D,20241017,000000,7.48,7.56,7.36,7.52,298755,0
+KRNY.US,D,20241018,000000,7.55,7.55,7.38,7.39,260859,0
+KRNY.US,D,20241021,000000,7.41,7.45,7.09,7.12,397085,0
+KRNY.US,D,20241022,000000,7.1,7.23,7.08,7.19,221661,0
+KRNY.US,D,20241023,000000,7.15,7.29,7.12,7.23,212212,0
+KRNY.US,D,20241024,000000,7.25,7.33,7.01,7.03,340942,0
+KRNY.US,D,20241025,000000,7.01,7.13,6.765,6.78,288255,0
+KRNY.US,D,20241028,000000,6.83,7.03,6.805,6.99,344450,0
+KRNY.US,D,20241029,000000,6.95,7.09,6.94,7.07,294505,0
+KRNY.US,D,20241030,000000,7.06,7.285,7.05,7.09,373044,0
+KRNY.US,D,20241031,000000,7.13,7.16,6.99,6.99,282292,0
+KRNY.US,D,20241101,000000,7.09,7.12,6.955,7.04,278011,0
+KRNY.US,D,20241104,000000,7,7.03,6.86,6.97,302495,0
+KRNY.US,D,20241105,000000,7,7.16,6.96,7.12,356018,0
+KRNY.US,D,20241106,000000,7.57,8.315,7.54,8.25,926528,0
+KRNY.US,D,20241107,000000,8.11,8.15,7.78,7.86,761419,0
+KRNY.US,D,20241108,000000,7.89,8.12,7.8,8.11,427918,0
+KRNY.US,D,20241111,000000,8.27,8.49,8.21,8.48,450857,0
+KRNY.US,D,20241112,000000,8.41,8.55,8.305,8.37,353389,0
+KRNY.US,D,20241113,000000,8.47,8.59,8.28,8.35,357172,0
+KRNY.US,D,20241114,000000,8.42,8.42,8.15,8.22,225162,0
+KRNY.US,D,20241115,000000,8.31,8.38,8.07,8.21,232294,0
+KRNY.US,D,20241118,000000,8.23,8.275,8.06,8.12,198116,0
+KRNY.US,D,20241119,000000,8,8.16,7.985,8.15,201957,0
+KRNY.US,D,20241120,000000,8.12,8.2199,7.95,8.07,301409,0
+KRNY.US,D,20241121,000000,8.11,8.32,8.1,8.19,225163,0
+KRNY.US,D,20241122,000000,8.23,8.36,8.18,8.27,355989,0
+KRNY.US,D,20241125,000000,8.37,8.55,8.21,8.21,334248,0
+KRNY.US,D,20241126,000000,8.2,8.21,8.055,8.07,438228,0
+KRNY.US,D,20241127,000000,8.15,8.23,7.92,7.93,275119,0
+KRNY.US,D,20241129,000000,8,8.21,7.815,7.92,162214,0
+KRNY.US,D,20241202,000000,7.95,8.24,7.77,8.14,557850,0
+KRNY.US,D,20241203,000000,8.11,8.14,7.88,7.97,466382,0
+KRNY.US,D,20241204,000000,7.97,8.1,7.87,8.09,341518,0
+KRNY.US,D,20241205,000000,8.1,8.195,8.04,8.13,327809,0
+KRNY.US,D,20241206,000000,8.21,8.21,7.93,8.01,216855,0
+KRNY.US,D,20241209,000000,8.01,8.08,7.845,7.85,224124,0
+KRNY.US,D,20241210,000000,7.86,8.02,7.78,8,420694,0
+KRNY.US,D,20241211,000000,8.07,8.255,7.95,8.14,438537,0
+KRNY.US,D,20241212,000000,8.14,8.29,8.1,8.2,344649,0
+KRNY.US,D,20241213,000000,8.18,8.18,8.03,8.03,429039,0
+KRNY.US,D,20241216,000000,8.05,8.23,7.97,8.17,364287,0
+KRNY.US,D,20241217,000000,8.17,8.3,8.03,8.03,359268,0
+KRNY.US,D,20241218,000000,8.12,8.21,7.475,7.51,420507,0
+KRNY.US,D,20241219,000000,7.62,7.765,7.35,7.42,387512,0
+KRNY.US,D,20241220,000000,7.33,7.665,7.31,7.42,1904079,0
+KRNY.US,D,20241223,000000,7.42,7.48,7.245,7.27,250756,0
+KRNY.US,D,20241224,000000,7.26,7.31,7.185,7.28,113052,0
+KRNY.US,D,20241226,000000,7.2,7.2845,7.17,7.22,197544,0
+KRNY.US,D,20241227,000000,7.17,7.26,7.02,7.07,267547,0
+KRNY.US,D,20241230,000000,7.04,7.085,6.94,7.02,310047,0
+KRNY.US,D,20241231,000000,7.07,7.12,6.98,7.08,213843,0
+KRNY.US,D,20250102,000000,7.16,7.215,6.89,6.9,209636,0
+KRNY.US,D,20250103,000000,6.9,6.93,6.745,6.88,244749,0
+KRNY.US,D,20250106,000000,7.01,7.4,7,7.15,689569,0
+KRNY.US,D,20250107,000000,7.19,7.255,6.875,6.94,305919,0
+KRNY.US,D,20250108,000000,6.86,6.97,6.795,6.94,179835,0
+KRNY.US,D,20250110,000000,6.78,7.02,6.55,6.69,371892,0
+KRNY.US,D,20250113,000000,6.63,6.85,6.63,6.83,286238,0
+KRNY.US,D,20250114,000000,6.89,7.09,6.83,7.06,258162,0
+KRNY.US,D,20250115,000000,7.35,7.36,7.13,7.27,247126,0
+KRNY.US,D,20250116,000000,7.23,7.23,7.095,7.17,280830,0
+KRNY.US,D,20250117,000000,7.21,7.31,7.11,7.23,182701,0
+KRNY.US,D,20250121,000000,7.32,7.4,7.29,7.32,226324,0
+KRNY.US,D,20250122,000000,7.28,7.32,7.11,7.16,207104,0
+KRNY.US,D,20250123,000000,7.11,7.225,7.105,7.14,178348,0
+KRNY.US,D,20250124,000000,7.1,7.1701,7.01,7.08,189691,0
+KRNY.US,D,20250127,000000,7.1,7.375,7.08,7.3,341972,0
+KRNY.US,D,20250128,000000,7.26,7.38,7.135,7.28,529289,0
+KRNY.US,D,20250129,000000,7.22,7.38,7.12,7.28,462903,0
+KRNY.US,D,20250130,000000,7.1,7.39,6.72,6.88,684601,0
+KRNY.US,D,20250131,000000,6.86,7,6.75,6.9,456554,0
+KRNY.US,D,20250203,000000,6.7,6.885,6.615,6.83,310037,0
+KRNY.US,D,20250204,000000,6.77,7,6.75,6.98,274080,0
+KRNY.US,D,20250205,000000,7.02,7.085,6.905,7.08,208658,0
+KRNY.US,D,20250206,000000,7.1,7.26,7.07,7.25,299130,0
+KRNY.US,D,20250207,000000,7.25,7.25,6.985,7.2,519194,0
+KRNY.US,D,20250210,000000,7.27,7.66,7.2442,7.43,551877,0
+KRNY.US,D,20250211,000000,7.37,7.565,7.33,7.55,281797,0
+KRNY.US,D,20250212,000000,7.35,7.37,7.18,7.2,356780,0
+KRNY.US,D,20250213,000000,7.2,7.27,7.105,7.25,185319,0
+KRNY.US,D,20250214,000000,7.3,7.355,7.13,7.18,151847,0
+KRNY.US,D,20250218,000000,7.18,7.25,7.115,7.23,235612,0
+KRNY.US,D,20250219,000000,7.16,7.16,7.005,7.12,174195,0
+KRNY.US,D,20250220,000000,7.08,7.1,6.94,7,242354,0
+KRNY.US,D,20250221,000000,7.09,7.114,6.82,6.82,243401,0
+KRNY.US,D,20250224,000000,6.85,6.88,6.695,6.7,246511,0
+KRNY.US,D,20250225,000000,6.74,6.84,6.735,6.74,324338,0
+KRNY.US,D,20250226,000000,6.76,6.82,6.645,6.81,375921,0
+KRNY.US,D,20250227,000000,6.81,6.88,6.78,6.81,228508,0
+KRNY.US,D,20250228,000000,6.84,6.99,6.82,6.99,275851,0
+KRNY.US,D,20250303,000000,7,7.04,6.8,6.85,297303,0
+KRNY.US,D,20250304,000000,6.81,6.94,6.625,6.78,411625,0
+KRNY.US,D,20250305,000000,6.8,6.88,6.64,6.69,331195,0
+KRNY.US,D,20250306,000000,6.61,6.68,6.53,6.62,329816,0
+KRNY.US,D,20250307,000000,6.62,6.65,6.5098,6.6,229537,0
+KRNY.US,D,20250310,000000,6.5,6.614,6.215,6.23,425741,0
+KRNY.US,D,20250311,000000,6.25,6.295,6.12,6.18,498383,0
+KRNY.US,D,20250312,000000,6.25,6.335,6.17,6.29,294275,0
+KRNY.US,D,20250313,000000,6.3,6.35,6.21,6.21,207905,0
+KRNY.US,D,20250314,000000,6.31,6.415,6.255,6.39,288582,0
+KRNY.US,D,20250317,000000,6.38,6.49,6.37,6.42,246791,0
+KRNY.US,D,20250318,000000,6.41,6.47,6.34,6.41,256128,0
+KRNY.US,D,20250319,000000,6.42,6.58,6.41,6.52,298746,0
+KRNY.US,D,20250320,000000,6.44,6.565,6.43,6.45,258984,0
+KRNY.US,D,20250321,000000,6.39,6.479,6.29,6.3,1182868,0
+KRNY.US,D,20250324,000000,6.42,6.555,6.36,6.52,289106,0
+KRNY.US,D,20250325,000000,6.51,6.56,6.45,6.45,247801,0
+KRNY.US,D,20250326,000000,6.47,6.55,6.345,6.38,244519,0
+KRNY.US,D,20250327,000000,6.4,6.45,6.325,6.4,209865,0
+KRNY.US,D,20250328,000000,6.4,6.4,6.215,6.27,253923,0
+KRNY.US,D,20250331,000000,6.21,6.295,6.175,6.26,357252,0
+KRNY.US,D,20250401,000000,6.26,6.315,6.16,6.26,296331,0
+KRNY.US,D,20250402,000000,6.17,6.36,6.16,6.35,262859,0
+KRNY.US,D,20250403,000000,6.05,6.11,5.755,5.76,585789,0
+KRNY.US,D,20250404,000000,5.49,5.805,5.445,5.76,776801,0
+KRNY.US,D,20250407,000000,5.6,6.13,5.54,5.81,643352,0
+KRNY.US,D,20250408,000000,6,6.01,5.675,5.77,429994,0
+KRNY.US,D,20250409,000000,5.71,6.28,5.59,6.02,614146,0
+KRNY.US,D,20250410,000000,5.93,6.01,5.56,5.72,544231,0
+KRNY.US,D,20250411,000000,5.65,5.76,5.55,5.66,354169,0
+KRNY.US,D,20250414,000000,5.74,5.755,5.59,5.74,343840,0
+KRNY.US,D,20250415,000000,5.74,5.905,5.74,5.82,304163,0
+KRNY.US,D,20250416,000000,5.82,5.89,5.775,5.86,256430,0
+KRNY.US,D,20250417,000000,5.85,5.96,5.85,5.92,329387,0
+KRNY.US,D,20250421,000000,5.86,5.9,5.81,5.88,397270,0
+KRNY.US,D,20250422,000000,5.93,6.13,5.9,6.1,338257,0
+KRNY.US,D,20250423,000000,6.25,6.37,6.12,6.16,464785,0
+KRNY.US,D,20250424,000000,6.2,6.52,6.07,6.45,573129,0
+KRNY.US,D,20250425,000000,6.35,6.375,6.22,6.37,405489,0
+KRNY.US,D,20250428,000000,6.38,6.38,6.255,6.37,203420,0
+KRNY.US,D,20250429,000000,6.32,6.41,6.28,6.3,249115,0
+KRNY.US,D,20250430,000000,6.19,6.34,6.12,6.26,274894,0
+KRNY.US,D,20250501,000000,6.28,6.35,6.22,6.28,278062,0
+KRNY.US,D,20250502,000000,6.39,6.49,6.34,6.48,200147,0
+KRNY.US,D,20250505,000000,6.41,6.485,6.335,6.42,257276,0
+KRNY.US,D,20250506,000000,6.42,6.48,6.26,6.4,349469,0
+KRNY.US,D,20250507,000000,6.38,6.39,6.225,6.26,297292,0
+KRNY.US,D,20250508,000000,6.28,6.43,6.28,6.37,260345,0
+KRNY.US,D,20250509,000000,6.41,6.41,6.29,6.35,254833,0
+KRNY.US,D,20250512,000000,6.56,6.7,6.525,6.54,401119,0
+KRNY.US,D,20250513,000000,6.6,6.61,6.535,6.55,190032,0
+KRNY.US,D,20250514,000000,6.52,6.555,6.44,6.47,286512,0
+KRNY.US,D,20250515,000000,6.47,6.51,6.4,6.49,178051,0
+KRNY.US,D,20250516,000000,6.49,6.49,6.32,6.33,268409,0
+KRNY.US,D,20250519,000000,6.25,6.31,6.2,6.28,315852,0
+KRNY.US,D,20250520,000000,6.26,6.335,6.24,6.27,176086,0
+KRNY.US,D,20250521,000000,6.21,6.3,6.065,6.16,416825,0
+KRNY.US,D,20250522,000000,6.11,6.17,6.01,6.02,227091,0
+KRNY.US,D,20250523,000000,5.92,6.035,5.92,6,281259,0
+KRNY.US,D,20250527,000000,6.07,6.15,5.985,6.14,394776,0
+KRNY.US,D,20250528,000000,6.14,6.14,6.04,6.06,314058,0
+KRNY.US,D,20250529,000000,6.07,6.11,6.01,6.11,356202,0
+KRNY.US,D,20250530,000000,6.07,6.08,5.97,6.03,1452183,0
+KRNY.US,D,20250602,000000,6.01,6.03,5.87,5.9,361875,0
+KRNY.US,D,20250603,000000,5.89,6.095,5.87,6.07,774875,0
+KRNY.US,D,20250604,000000,6.08,6.11,5.92,5.97,369922,0
+KRNY.US,D,20250605,000000,5.97,6.01,5.875,5.94,381533,0
+KRNY.US,D,20250606,000000,6.03,6.11,6.005,6.11,300812,0
+KRNY.US,D,20250609,000000,6.15,6.21,6.09,6.16,472747,0
+KRNY.US,D,20250610,000000,6.17,6.335,6.15,6.27,236755,0
+KRNY.US,D,20250611,000000,6.28,6.39,6.25,6.38,348896,0
+KRNY.US,D,20250612,000000,6.35,6.4,6.27,6.36,264529,0
+KRNY.US,D,20250613,000000,6.28,6.3193,6,6.24,402126,0
+KRNY.US,D,20250616,000000,6.31,6.335,6.165,6.19,376670,0
+KRNY.US,D,20250617,000000,6.15,6.19,6.01,6.02,475903,0
+KRNY.US,D,20250618,000000,6.01,6.155,5.99,6.06,361400,0
+KRNY.US,D,20250620,000000,6.12,6.17,6.005,6.01,637621,0
+KRNY.US,D,20250623,000000,5.99,6.2,5.95,6.18,335445,0
+KRNY.US,D,20250624,000000,6.23,6.4,6.23,6.29,408561,0
+KRNY.US,D,20250625,000000,6.27,6.31,6.23,6.27,291603,0
+KRNY.US,D,20250626,000000,6.26,6.505,6.26,6.49,317394,0
+KRNY.US,D,20250627,000000,6.51,6.59,6.45,6.47,659250,0
+KRNY.US,D,20250630,000000,6.5,6.57,6.46,6.46,333367,0
+KRNY.US,D,20250701,000000,6.43,6.795,6.41,6.71,276232,0
+KRNY.US,D,20250702,000000,6.75,6.835,6.7002,6.83,247090,0
+KRNY.US,D,20250703,000000,6.85,6.985,6.85,6.95,159538,0
+KRNY.US,D,20250707,000000,6.87,7,6.82,6.84,240647,0
+KRNY.US,D,20250708,000000,6.84,6.975,6.81,6.83,470787,0
+KRNY.US,D,20250709,000000,6.84,6.86,6.64,6.66,314229,0
+KRNY.US,D,20250710,000000,6.65,6.72,6.6,6.68,348899,0
+KRNY.US,D,20250711,000000,6.64,6.64,6.545,6.56,245136,0
+KRNY.US,D,20250714,000000,6.71,6.71,6.53,6.65,361212,0
+KRNY.US,D,20250715,000000,6.64,6.68,6.37,6.38,330396,0
+KRNY.US,D,20250716,000000,6.4,6.52,6.35,6.52,670171,0
+KRNY.US,D,20250717,000000,6.52,6.65,6.495,6.54,317821,0
+KRNY.US,D,20250718,000000,6.6,6.75,6.45,6.49,258716,0
+KRNY.US,D,20250721,000000,6.5,6.705,6.45,6.52,233936,0
+KRNY.US,D,20250722,000000,6.52,6.59,6.48,6.5,230043,0
+KRNY.US,D,20250723,000000,6.69,6.75,6.46,6.54,223847,0
+KRNY.US,D,20250724,000000,6.54,6.54,6.14,6.17,858794,0
+KRNY.US,D,20250725,000000,6.15,6.26,6.12,6.19,267397,0
+KRNY.US,D,20250728,000000,6.23,6.25,6.17,6.24,247530,0
+KRNY.US,D,20250729,000000,6.29,6.29,6.1,6.13,335673,0
+KRNY.US,D,20250730,000000,6.16,6.2,6,6.03,375803,0
+KRNY.US,D,20250731,000000,5.96,6.015,5.91,5.93,345798,0
+KRNY.US,D,20250801,000000,5.87,6,5.76,5.85,461276,0
+KRNY.US,D,20250804,000000,5.86,5.935,5.78,5.89,430287,0
+KRNY.US,D,20250805,000000,5.93,5.93,5.795,5.92,329998,0
+KRNY.US,D,20250806,000000,5.91,5.92,5.835,5.86,260251,0
+KRNY.US,D,20250807,000000,5.93,5.93,5.79,5.86,289763,0
+KRNY.US,D,20250808,000000,5.93,5.99,5.825,5.92,397020,0
+KRNY.US,D,20250811,000000,5.97,5.97,5.875,5.94,358074,0
+KRNY.US,D,20250812,000000,5.88,6.05,5.87,6.04,647196,0
+KRNY.US,D,20250813,000000,6.06,6.245,6.045,6.24,564418,0
+KRNY.US,D,20250814,000000,6.13,6.236,6.13,6.2,298359,0
+KRNY.US,D,20250815,000000,6.23,6.23,6.03,6.04,473061,0
+KRNY.US,D,20250818,000000,6.03,6.06,5.975,6.03,185388,0
+KRNY.US,D,20250819,000000,6.03,6.13,6.01,6.05,303326,0
+KRNY.US,D,20250820,000000,6.06,6.11,6.035,6.09,259638,0
+KRNY.US,D,20250821,000000,6.06,6.08,6,6.05,214504,0
+KRNY.US,D,20250822,000000,6.08,6.49,6.08,6.48,512195,0
+KRNY.US,D,20250825,000000,6.47,6.59,6.43,6.56,495173,0
+KRNY.US,D,20250826,000000,6.57,6.67,6.55,6.58,564959,0
+KRNY.US,D,20250827,000000,6.58,6.65,6.56,6.61,322992,0
+KRNY.US,D,20250828,000000,6.66,6.66,6.54,6.58,286675,0
+KRNY.US,D,20250829,000000,6.6,6.88,6.6,6.75,568409,0
+KRNY.US,D,20250902,000000,6.66,6.83,6.66,6.74,664631,0
+KRNY.US,D,20250903,000000,6.72,6.815,6.64,6.72,348403,0
+KRNY.US,D,20250904,000000,6.74,6.795,6.635,6.7,371334,0
+KRNY.US,D,20250905,000000,6.73,6.83,6.575,6.61,342687,0
+KRNY.US,D,20250908,000000,6.63,6.63,6.51,6.59,342250,0
+KRNY.US,D,20250909,000000,6.58,6.705,6.56,6.57,258624,0
+KRNY.US,D,20250910,000000,6.58,6.62,6.55,6.61,288819,0
+KRNY.US,D,20250911,000000,6.6,6.72,6.57,6.7,436680,0
+KRNY.US,D,20250912,000000,6.69,6.69,6.53,6.56,310621,0
+KRNY.US,D,20250915,000000,6.56,6.595,6.455,6.48,324892,0
+KRNY.US,D,20250916,000000,6.46,6.515,6.35,6.42,292010,0
+KRNY.US,D,20250917,000000,6.47,6.65,6.43,6.47,354401,0
+KRNY.US,D,20250918,000000,6.49,6.745,6.49,6.74,345877,0
+KRNY.US,D,20250919,000000,6.73,6.73,6.52,6.52,927081,0
+KRNY.US,D,20250922,000000,6.51,6.56,6.465,6.52,255290,0
+KRNY.US,D,20250923,000000,6.52,6.725,6.52,6.54,329462,0
+KRNY.US,D,20250924,000000,6.59,6.67,6.54,6.61,268311,0
+KRNY.US,D,20250925,000000,6.57,6.6,6.53,6.58,230631,0
+KRNY.US,D,20250926,000000,6.58,6.65,6.545,6.61,249917,0
+KRNY.US,D,20250929,000000,6.63,6.63,6.545,6.58,608992,0
+KRNY.US,D,20250930,000000,6.57,6.66,6.52,6.57,922326,0
+KRNY.US,D,20251001,000000,6.54,6.64,6.5343,6.56,433841,0
+KRNY.US,D,20251002,000000,6.55,6.58,6.52,6.54,566268,0
+KRNY.US,D,20251003,000000,6.57,6.71,6.57,6.61,674792,0
+KRNY.US,D,20251006,000000,6.68,6.88,6.65,6.83,413489,0
+KRNY.US,D,20251007,000000,6.82,6.865,6.65,6.65,389701,0
+KRNY.US,D,20251008,000000,6.67,6.765,6.65,6.7,284357,0
+KRNY.US,D,20251009,000000,6.68,6.7,6.585,6.69,279044,0
+KRNY.US,D,20251010,000000,6.67,6.81,6.495,6.5,567233,0
+KRNY.US,D,20251013,000000,6.61,6.63,6.47,6.56,327043,0
+KRNY.US,D,20251014,000000,6.51,6.885,6.51,6.85,320419,0
+KRNY.US,D,20251015,000000,6.91,6.9399,6.74,6.81,403843,0
+KRNY.US,D,20251016,000000,6.75,6.8,6.465,6.5,858783,0
+KRNY.US,D,20251017,000000,6.56,6.57,6.48,6.48,394938,0
+KRNY.US,D,20251020,000000,6.55,6.71,6.51,6.71,303220,0
+KRNY.US,D,20251021,000000,6.68,6.72,6.625,6.71,278843,0
+KRNY.US,D,20251022,000000,6.69,6.8,6.65,6.72,384514,0
+KRNY.US,D,20251023,000000,6.72,6.735,6.455,6.57,381620,0
+KRNY.US,D,20251024,000000,6.7,6.77,6.625,6.64,467837,0
+KRNY.US,D,20251027,000000,6.65,6.65,6.53,6.54,362741,0
+KRNY.US,D,20251028,000000,6.51,6.58,6.435,6.57,391648,0
+KRNY.US,D,20251029,000000,6.53,6.65,6.405,6.45,455126,0
+KRNY.US,D,20251030,000000,6.43,6.52,6.43,6.43,321609,0
+KRNY.US,D,20251031,000000,6.4,6.44,6.33,6.39,314266,0
+KRNY.US,D,20251103,000000,6.39,6.42,6.32,6.41,347309,0
+KRNY.US,D,20251104,000000,6.36,6.4,6.31,6.36,456221,0
+KRNY.US,D,20251105,000000,6.26,6.485,6.26,6.46,346534,0
+KRNY.US,D,20251106,000000,6.41,6.46,6.345,6.36,282430,0
+KRNY.US,D,20251107,000000,6.37,6.415,6.32,6.39,244111,0
+KRNY.US,D,20251110,000000,6.43,6.47,6.361,6.42,264691,0
+KRNY.US,D,20251111,000000,6.42,6.47,6.39,6.4,215902,0
+KRNY.US,D,20251112,000000,6.41,6.49,6.3935,6.42,246336,0
+KRNY.US,D,20251113,000000,6.4,6.47,6.355,6.46,300547,0
+KRNY.US,D,20251114,000000,6.39,6.47,6.315,6.47,305005,0
+KRNY.US,D,20251117,000000,6.44,6.465,6.225,6.26,427650,0
+KRNY.US,D,20251118,000000,6.25,6.34,6.25,6.32,257630,0
+KRNY.US,D,20251119,000000,6.32,6.43,6.285,6.39,517752,0
+KRNY.US,D,20251120,000000,6.42,6.585,6.35,6.37,316156,0
+KRNY.US,D,20251121,000000,6.38,6.695,6.38,6.66,333525,0
+KRNY.US,D,20251124,000000,6.66,6.69,6.59,6.63,239854,0
+KRNY.US,D,20251125,000000,6.67,6.925,6.64,6.88,337471,0
+KRNY.US,D,20251126,000000,6.84,6.91,6.825,6.89,239109,0
+KRNY.US,D,20251128,000000,6.91,6.91,6.84,6.87,89110,0
+KRNY.US,D,20251201,000000,6.81,6.985,6.81,6.96,230899,0
+KRNY.US,D,20251202,000000,7,7.07,6.96,7.02,340625,0
+KRNY.US,D,20251203,000000,7.04,7.44,7.005,7.42,373536,0
+KRNY.US,D,20251204,000000,7.38,7.445,7.33,7.42,380070,0
+KRNY.US,D,20251205,000000,7.37,7.43,7.27,7.28,254048,0
+KRNY.US,D,20251208,000000,7.32,7.375,7.285,7.33,347603,0
+KRNY.US,D,20251209,000000,7.32,7.485,7.32,7.36,250170,0
+KRNY.US,D,20251210,000000,7.39,7.845,7.38,7.81,692725,0
+KRNY.US,D,20251211,000000,7.78,7.88,7.715,7.8,357040,0
+KRNY.US,D,20251212,000000,7.84,7.845,7.7,7.77,366871,0
+KRNY.US,D,20251215,000000,7.81,7.81,7.71,7.795,433305,0
+KRNY.US,D,20251216,000000,7.81,7.835,7.75,7.8,476664,0
+KRNY.US,D,20251217,000000,7.78,7.865,7.76,7.81,457787,0
+KRNY.US,D,20251218,000000,7.86,7.935,7.83,7.92,482874,0
+KRNY.US,D,20251219,000000,7.88,7.915,7.8,7.87,1079897,0
+KRNY.US,D,20251222,000000,7.85,7.95,7.745,7.75,523528,0
+KRNY.US,D,20251223,000000,7.76,7.84,7.575,7.59,438742,0
+KRNY.US,D,20251224,000000,7.59,7.725,7.55,7.66,233786,0
+KRNY.US,D,20251226,000000,7.65,7.675,7.56,7.58,260500,0
+KRNY.US,D,20251229,000000,7.59,7.62,7.465,7.51,342685,0
+KRNY.US,D,20251230,000000,7.52,7.53,7.42,7.45,285055,0
+KRNY.US,D,20251231,000000,7.46,7.46,7.364,7.41,314621,0
+KRNY.US,D,20260102,000000,7.43,7.545,7.2614,7.35,480428,0
+KRNY.US,D,20260105,000000,7.35,7.555,7.35,7.47,487299,0
+KRNY.US,D,20260106,000000,7.43,7.52,7.36,7.5,407464,0
+KRNY.US,D,20260107,000000,7.49,7.585,7.46,7.58,429358,0
+KRNY.US,D,20260108,000000,7.57,7.755,7.535,7.72,468711,0
+KRNY.US,D,20260109,000000,7.71,7.795,7.555,7.64,528129,0
+KRNY.US,D,20260112,000000,7.6,7.62,7.525,7.56,336449,0
+KRNY.US,D,20260113,000000,7.57,7.68,7.55,7.61,282616,0
+KRNY.US,D,20260114,000000,7.62,7.805,7.6,7.77,334837,0
+KRNY.US,D,20260115,000000,7.76,7.97,7.74,7.91,359814,0
+KRNY.US,D,20260116,000000,7.89,7.98,7.84,7.86,445875,0
+KRNY.US,D,20260120,000000,7.74,7.905,7.74,7.88,400717,0
+KRNY.US,D,20260121,000000,7.89,8.295,7.89,8.26,812740,0
+KRNY.US,D,20260122,000000,8.28,8.5,7.85,8.1,656153,0
+KRNY.US,D,20260123,000000,8.11,8.19,7.76,7.8,474714,0
+KRNY.US,D,20260126,000000,7.8,7.845,7.65,7.71,443248,0
+KRNY.US,D,20260127,000000,7.72,7.77,7.605,7.66,407646,0
+KRNY.US,D,20260128,000000,7.64,7.69,7.53,7.6,381028,0
+KRNY.US,D,20260129,000000,7.62,7.78,7.56,7.75,384153,0
+KRNY.US,D,20260130,000000,7.71,7.85,7.67,7.79,418597,0
+KRNY.US,D,20260202,000000,7.79,8.18,7.79,8.07,500278,0
+KRNY.US,D,20260203,000000,8.08,8.3,8.045,8.24,850374,0
+KRNY.US,D,20260204,000000,8.15,8.3,8.06,8.08,686197,0
+KRNY.US,D,20260205,000000,8.08,8.135,8.01,8.06,381830,0
+KRNY.US,D,20260206,000000,8.12,8.235,8.09,8.15,297028,0
+KRNY.US,D,20260209,000000,8.14,8.275,8.11,8.18,302601,0
+KRNY.US,D,20260210,000000,8.14,8.255,7.985,8.04,315641,0
+KRNY.US,D,20260211,000000,8.05,8.14,7.77,8.02,271229,0
+KRNY.US,D,20260212,000000,8.07,8.125,7.87,8,262597,0
+KRNY.US,D,20260213,000000,8,8.135,7.91,8.08,225134,0
+KRNY.US,D,20260217,000000,8.1,8.225,8.0504,8.17,303063,0
+KRNY.US,D,20260218,000000,8.09,8.33,8.075,8.09,491444,0
diff --git a/daily/us/nasdaq stocks/2/kvhi.us.txt b/daily/us/nasdaq stocks/2/kvhi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4e4ed50780f41c74cda96d73c46f30175fee4d9d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kvhi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KVHI.US,D,20050225,000000,10.35,10.43,9.99,10.23,84914,0
+KVHI.US,D,20050228,000000,10.11,10.2,10.08,10.15,53689,0
+KVHI.US,D,20050301,000000,10.22,10.3,10.05,10.2,78942,0
+KVHI.US,D,20050302,000000,10.06,10.15,9.99,10,134859,0
+KVHI.US,D,20050303,000000,10.12,10.23,10,10.11,108859,0
+KVHI.US,D,20050304,000000,10.06,10.15,10,10.11,73923,0
+KVHI.US,D,20050307,000000,10.02,10.19,10,10.03,50817,0
+KVHI.US,D,20050308,000000,10.05,10.49,10.03,10.37,88944,0
+KVHI.US,D,20050309,000000,10.38,10.44,10.06,10.16,83145,0
+KVHI.US,D,20050310,000000,10.16,10.24,9.87,10.1,106793,0
+KVHI.US,D,20050311,000000,10.12,10.15,9.73,9.76,156360,0
+KVHI.US,D,20050314,000000,9.84,9.91,9.46,9.52,222297,0
+KVHI.US,D,20050315,000000,9.53,9.8,9.47,9.76,101519,0
+KVHI.US,D,20050316,000000,9.67,9.8,9.5,9.63,113511,0
+KVHI.US,D,20050317,000000,9.68,9.74,9.46,9.74,56859,0
+KVHI.US,D,20050318,000000,9.84,9.89,9.58,9.85,121068,0
+KVHI.US,D,20050321,000000,9.81,9.93,9.52,9.62,55859,0
+KVHI.US,D,20050322,000000,9.59,9.95,9.5,9.65,40777,0
+KVHI.US,D,20050323,000000,9.66,9.66,9.08,9.2,178104,0
+KVHI.US,D,20050324,000000,9.14,9.42,9.14,9.29,59342,0
+KVHI.US,D,20050328,000000,9.26,9.34,9.09,9.15,50451,0
+KVHI.US,D,20050329,000000,9.06,9.15,8.86,8.86,47653,0
+KVHI.US,D,20050330,000000,8.88,9.15,8.81,8.86,138930,0
+KVHI.US,D,20050331,000000,8.87,9.42,8.85,9.11,141360,0
+KVHI.US,D,20050401,000000,9.13,9.5,8.83,8.9,106235,0
+KVHI.US,D,20050404,000000,8.81,9.25,8.8,8.86,122545,0
+KVHI.US,D,20050405,000000,8.94,9.2,8.83,9.09,95111,0
+KVHI.US,D,20050406,000000,9.18,9.86,9.14,9.28,99821,0
+KVHI.US,D,20050407,000000,9.37,9.95,9.29,9.67,93471,0
+KVHI.US,D,20050408,000000,9.85,9.96,9.31,9.46,92067,0
+KVHI.US,D,20050411,000000,9.49,9.57,9.12,9.32,91489,0
+KVHI.US,D,20050412,000000,9.3,9.55,8.8,9.44,147141,0
+KVHI.US,D,20050413,000000,9.49,9.49,8.88,8.95,46377,0
+KVHI.US,D,20050414,000000,8.86,9.12,8.85,8.99,68872,0
+KVHI.US,D,20050415,000000,8.94,9.13,8.71,8.85,58607,0
+KVHI.US,D,20050418,000000,8.78,8.84,8.54,8.6,93265,0
+KVHI.US,D,20050419,000000,9.5,9.6,9.05,9.5,309084,0
+KVHI.US,D,20050420,000000,9.54,9.62,9.36,9.44,144649,0
+KVHI.US,D,20050421,000000,9.49,10.71,9.49,10.06,353205,0
+KVHI.US,D,20050422,000000,9.95,10.25,9.55,9.75,167123,0
+KVHI.US,D,20050425,000000,9.91,10.85,9.91,10.63,373667,0
+KVHI.US,D,20050426,000000,10.51,10.9,10.3,10.42,152203,0
+KVHI.US,D,20050427,000000,10.45,11.05,10.3,10.8,235938,0
+KVHI.US,D,20050428,000000,10.96,10.96,10.08,10.1,265888,0
+KVHI.US,D,20050429,000000,10.01,10.22,9.75,10,241007,0
+KVHI.US,D,20050502,000000,10,10.3,9.95,10.21,124995,0
+KVHI.US,D,20050503,000000,10.24,10.31,10.06,10.29,77314,0
+KVHI.US,D,20050504,000000,10.32,10.37,10,10.15,178614,0
+KVHI.US,D,20050505,000000,10.03,10.28,10.01,10.27,54031,0
+KVHI.US,D,20050506,000000,10.21,10.32,9.91,9.98,109188,0
+KVHI.US,D,20050509,000000,10.07,10.14,9.98,10.02,102009,0
+KVHI.US,D,20050510,000000,9.97,10.01,9.55,9.8,476935,0
+KVHI.US,D,20050511,000000,9.9,9.91,9.57,9.69,125971,0
+KVHI.US,D,20050512,000000,9.62,9.88,9.62,9.77,70851,0
+KVHI.US,D,20050513,000000,9.8,9.8,9.6,9.77,49154,0
+KVHI.US,D,20050516,000000,9.77,9.82,9.66,9.67,41175,0
+KVHI.US,D,20050517,000000,9.61,9.67,9.45,9.6,57722,0
+KVHI.US,D,20050518,000000,9.58,9.99,9.58,9.95,78013,0
+KVHI.US,D,20050519,000000,9.87,10.01,9.8,10.01,35127,0
+KVHI.US,D,20050520,000000,10.01,10.05,9.82,10.04,54667,0
+KVHI.US,D,20050523,000000,10.09,10.1,9.86,9.9,48235,0
+KVHI.US,D,20050524,000000,9.81,9.81,9.38,9.42,88710,0
+KVHI.US,D,20050525,000000,9.45,9.55,9.21,9.22,84574,0
+KVHI.US,D,20050526,000000,9.32,9.4,9.2,9.33,107938,0
+KVHI.US,D,20050527,000000,9.33,9.33,9.13,9.14,50774,0
+KVHI.US,D,20050531,000000,9.11,9.47,9,9.29,94246,0
+KVHI.US,D,20050601,000000,9.21,10.25,9.21,10.18,164410,0
+KVHI.US,D,20050602,000000,10.11,10.44,10.09,10.39,99061,0
+KVHI.US,D,20050603,000000,10.4,10.4,9.99,10.24,66547,0
+KVHI.US,D,20050606,000000,10.19,10.22,10.06,10.2,33789,0
+KVHI.US,D,20050607,000000,10.15,10.28,10.11,10.17,55340,0
+KVHI.US,D,20050608,000000,10.12,10.16,9.81,9.99,57551,0
+KVHI.US,D,20050609,000000,9.91,10.05,9.89,9.9,82588,0
+KVHI.US,D,20050610,000000,9.72,9.77,9.51,9.57,159901,0
+KVHI.US,D,20050613,000000,9.5,9.56,9.34,9.39,88843,0
+KVHI.US,D,20050614,000000,9.49,9.49,9.39,9.47,47090,0
+KVHI.US,D,20050615,000000,9.48,9.49,9.2,9.29,109950,0
+KVHI.US,D,20050616,000000,9.27,9.33,9.2,9.24,57439,0
+KVHI.US,D,20050617,000000,9.24,9.7,9.2,9.7,140145,0
+KVHI.US,D,20050620,000000,9.58,9.7,9.5,9.5,49075,0
+KVHI.US,D,20050621,000000,9.57,9.7,9.32,9.35,38848,0
+KVHI.US,D,20050622,000000,9.38,9.65,9.2,9.23,87901,0
+KVHI.US,D,20050623,000000,9.17,9.29,9.14,9.15,48548,0
+KVHI.US,D,20050624,000000,9.26,9.47,8.74,8.95,1165956,0
+KVHI.US,D,20050627,000000,8.95,9.14,8.79,9.14,103224,0
+KVHI.US,D,20050628,000000,9.19,9.19,8.8,8.98,108192,0
+KVHI.US,D,20050629,000000,8.99,9.18,8.81,9,67749,0
+KVHI.US,D,20050630,000000,8.83,9.26,8.83,9.25,156046,0
+KVHI.US,D,20050701,000000,9.28,9.3,9,9.22,77354,0
+KVHI.US,D,20050705,000000,9.1,9.57,9.1,9.49,91145,0
+KVHI.US,D,20050706,000000,9.51,9.54,9.35,9.5,51524,0
+KVHI.US,D,20050707,000000,9.53,9.55,9.39,9.44,25616,0
+KVHI.US,D,20050708,000000,9.49,9.53,9.29,9.46,42973,0
+KVHI.US,D,20050711,000000,9.45,9.5,9.38,9.5,67311,0
+KVHI.US,D,20050712,000000,9.42,9.5,9,9.48,100593,0
+KVHI.US,D,20050713,000000,9.5,9.63,9.46,9.6,52924,0
+KVHI.US,D,20050714,000000,9.59,10.03,9.59,9.95,125297,0
+KVHI.US,D,20050715,000000,9.97,9.98,9.83,9.91,14015,0
+KVHI.US,D,20050718,000000,9.93,9.93,9.74,9.79,33240,0
+KVHI.US,D,20050719,000000,9.73,10.05,9.73,9.89,111994,0
+KVHI.US,D,20050720,000000,9.93,9.97,9.88,9.95,36422,0
+KVHI.US,D,20050721,000000,10.26,10.65,9.9,10.25,222133,0
+KVHI.US,D,20050722,000000,10.29,10.35,10.2,10.25,82595,0
+KVHI.US,D,20050725,000000,10.29,10.33,9.63,9.63,122547,0
+KVHI.US,D,20050726,000000,9.78,10.05,9.67,10.05,84143,0
+KVHI.US,D,20050727,000000,9.97,10.03,9.97,9.97,147308,0
+KVHI.US,D,20050728,000000,9.95,10.08,9.94,10,51386,0
+KVHI.US,D,20050729,000000,10,10,9.8,9.86,68619,0
+KVHI.US,D,20050801,000000,9.81,9.94,9.8,9.9,70167,0
+KVHI.US,D,20050802,000000,9.84,10.15,9.84,10.1,49328,0
+KVHI.US,D,20050803,000000,10.1,10.22,10.05,10.08,34374,0
+KVHI.US,D,20050804,000000,10.14,10.2,9.95,10.05,59554,0
+KVHI.US,D,20050805,000000,10,10.2,10,10.18,30389,0
+KVHI.US,D,20050808,000000,10.08,10.19,9.87,9.97,66741,0
+KVHI.US,D,20050809,000000,10,10.19,9.86,10.16,29955,0
+KVHI.US,D,20050810,000000,10.1,10.19,10.1,10.18,34862,0
+KVHI.US,D,20050811,000000,10.19,10.26,10.13,10.25,52885,0
+KVHI.US,D,20050812,000000,10.19,10.25,9.91,10.01,60822,0
+KVHI.US,D,20050815,000000,10.04,10.48,9.97,10.42,56732,0
+KVHI.US,D,20050816,000000,10.42,10.46,10.2,10.25,43332,0
+KVHI.US,D,20050817,000000,10.3,10.43,10.21,10.39,33328,0
+KVHI.US,D,20050818,000000,10.38,10.51,10.3,10.49,39208,0
+KVHI.US,D,20050819,000000,10.53,10.58,10.44,10.48,50581,0
+KVHI.US,D,20050822,000000,10.5,10.5,10.47,10.5,32880,0
+KVHI.US,D,20050823,000000,10.48,10.65,10.46,10.65,36348,0
+KVHI.US,D,20050824,000000,10.65,10.65,10.43,10.61,52001,0
+KVHI.US,D,20050825,000000,10.6,10.85,10.05,10.12,163257,0
+KVHI.US,D,20050826,000000,10.11,10.19,9.7,9.9,58201,0
+KVHI.US,D,20050829,000000,9.79,10.01,9.64,10,50653,0
+KVHI.US,D,20050830,000000,10,10.16,9.93,10.12,30121,0
+KVHI.US,D,20050831,000000,10.14,10.28,10.09,10.19,23344,0
+KVHI.US,D,20050901,000000,10.14,10.22,9.88,9.94,39237,0
+KVHI.US,D,20050902,000000,9.93,10.01,9.91,10.01,41432,0
+KVHI.US,D,20050906,000000,9.91,10.05,9.91,9.99,31902,0
+KVHI.US,D,20050907,000000,9.96,10.14,9.85,10.11,27401,0
+KVHI.US,D,20050908,000000,10.05,10.05,9.9,9.92,24900,0
+KVHI.US,D,20050909,000000,9.84,10.04,9.84,10.02,32972,0
+KVHI.US,D,20050912,000000,9.99,10.05,9.99,10,27117,0
+KVHI.US,D,20050913,000000,9.94,10.05,9.87,9.99,22676,0
+KVHI.US,D,20050914,000000,10.05,10.17,9.92,9.97,105443,0
+KVHI.US,D,20050915,000000,9.9,10.07,9.9,9.98,42071,0
+KVHI.US,D,20050916,000000,9.92,10.02,9.92,9.98,68431,0
+KVHI.US,D,20050919,000000,9.96,10,9.92,9.93,20684,0
+KVHI.US,D,20050920,000000,10,10,9.93,10,24600,0
+KVHI.US,D,20050921,000000,9.88,9.88,9.7,9.7,18435,0
+KVHI.US,D,20050922,000000,9.66,9.71,9.61,9.66,26500,0
+KVHI.US,D,20050923,000000,9.66,10,9.6,9.98,25435,0
+KVHI.US,D,20050926,000000,9.89,10.03,9.67,10,41703,0
+KVHI.US,D,20050927,000000,9.89,9.95,9.7,9.74,34261,0
+KVHI.US,D,20050928,000000,9.74,9.75,9.65,9.73,21783,0
+KVHI.US,D,20050929,000000,9.79,9.79,9.71,9.72,15949,0
+KVHI.US,D,20050930,000000,9.71,9.8,9.69,9.75,88696,0
+KVHI.US,D,20051003,000000,9.78,9.78,9.65,9.74,52779,0
+KVHI.US,D,20051004,000000,9.74,9.75,9.66,9.7,14128,0
+KVHI.US,D,20051005,000000,9.7,9.75,9.63,9.74,130073,0
+KVHI.US,D,20051006,000000,9.73,9.75,9.69,9.72,56503,0
+KVHI.US,D,20051007,000000,9.68,9.75,9.68,9.71,151938,0
+KVHI.US,D,20051010,000000,9.8,9.8,9.71,9.75,222954,0
+KVHI.US,D,20051011,000000,9.77,9.77,9.53,9.55,177110,0
+KVHI.US,D,20051012,000000,9.51,9.51,8.89,9.4,118711,0
+KVHI.US,D,20051013,000000,9.35,9.46,9.27,9.37,31437,0
+KVHI.US,D,20051014,000000,9.32,9.38,9.28,9.3,21100,0
+KVHI.US,D,20051017,000000,9.28,9.35,9.28,9.35,39500,0
+KVHI.US,D,20051018,000000,9.07,9.22,9.02,9.15,73219,0
+KVHI.US,D,20051019,000000,9.08,9.16,8.77,8.91,46715,0
+KVHI.US,D,20051020,000000,9.1,9.77,9.1,9.4,272907,0
+KVHI.US,D,20051021,000000,9.45,9.46,9.25,9.37,120953,0
+KVHI.US,D,20051024,000000,9.38,9.5,9.25,9.29,41977,0
+KVHI.US,D,20051025,000000,9.24,9.4,9.24,9.34,44840,0
+KVHI.US,D,20051026,000000,9.18,9.4,9.16,9.29,52409,0
+KVHI.US,D,20051027,000000,9.26,9.32,9.05,9.25,139017,0
+KVHI.US,D,20051028,000000,9.29,9.29,9.15,9.16,25505,0
+KVHI.US,D,20051031,000000,9.1,9.25,9.1,9.24,30314,0
+KVHI.US,D,20051101,000000,9.19,9.25,9.11,9.18,49947,0
+KVHI.US,D,20051102,000000,9.14,9.21,9.1,9.12,75199,0
+KVHI.US,D,20051103,000000,9.15,9.25,9.14,9.23,81727,0
+KVHI.US,D,20051104,000000,9.18,9.25,9.11,9.2,23083,0
+KVHI.US,D,20051107,000000,9.19,9.22,9.11,9.11,23847,0
+KVHI.US,D,20051108,000000,9.1,9.16,9.07,9.07,16729,0
+KVHI.US,D,20051109,000000,9.1,9.18,9.1,9.1,25058,0
+KVHI.US,D,20051110,000000,9.07,9.17,9.07,9.08,26300,0
+KVHI.US,D,20051111,000000,9.07,9.23,9.07,9.2,43282,0
+KVHI.US,D,20051114,000000,9.25,9.25,9.19,9.23,26765,0
+KVHI.US,D,20051115,000000,9.29,9.29,9.17,9.18,37633,0
+KVHI.US,D,20051116,000000,9.17,9.19,9.07,9.09,23852,0
+KVHI.US,D,20051117,000000,9.09,9.29,9.09,9.25,156465,0
+KVHI.US,D,20051118,000000,9.26,9.34,9.24,9.34,57806,0
+KVHI.US,D,20051121,000000,9.34,9.92,9.31,9.86,338627,0
+KVHI.US,D,20051122,000000,9.9,9.95,9.81,9.9,37799,0
+KVHI.US,D,20051123,000000,9.9,9.97,9.88,9.89,43822,0
+KVHI.US,D,20051125,000000,9.94,9.94,9.85,9.89,8977,0
+KVHI.US,D,20051128,000000,9.8,9.9,9.64,9.69,301245,0
+KVHI.US,D,20051129,000000,9.69,9.83,9.52,9.61,42914,0
+KVHI.US,D,20051130,000000,9.61,9.61,9.28,9.58,55157,0
+KVHI.US,D,20051201,000000,9.38,9.71,9.38,9.71,63614,0
+KVHI.US,D,20051202,000000,9.62,9.71,9.6,9.67,32609,0
+KVHI.US,D,20051205,000000,9.68,9.88,9.62,9.84,38799,0
+KVHI.US,D,20051206,000000,9.84,9.98,9.84,9.98,40679,0
+KVHI.US,D,20051207,000000,10,10,9.82,9.97,33804,0
+KVHI.US,D,20051208,000000,10,10,9.85,9.93,27539,0
+KVHI.US,D,20051209,000000,9.82,9.98,9.72,9.95,48868,0
+KVHI.US,D,20051212,000000,9.95,9.96,9.78,9.92,32093,0
+KVHI.US,D,20051213,000000,9.92,9.94,9.68,9.75,42416,0
+KVHI.US,D,20051214,000000,9.8,9.87,9.7,9.72,24507,0
+KVHI.US,D,20051215,000000,9.68,9.71,9.39,9.68,52652,0
+KVHI.US,D,20051216,000000,9.6,9.71,9.36,9.71,76072,0
+KVHI.US,D,20051219,000000,9.64,9.74,9.3,9.4,46463,0
+KVHI.US,D,20051220,000000,9.4,9.53,9.17,9.38,39853,0
+KVHI.US,D,20051221,000000,9.33,9.8,9.24,9.72,56848,0
+KVHI.US,D,20051222,000000,9.92,9.92,9.74,9.85,32690,0
+KVHI.US,D,20051223,000000,9.9,9.95,9.64,9.87,47805,0
+KVHI.US,D,20051227,000000,9.76,9.97,9.68,9.79,30831,0
+KVHI.US,D,20051228,000000,9.74,9.84,9.66,9.81,31436,0
+KVHI.US,D,20051229,000000,9.8,9.85,9.64,9.82,54039,0
+KVHI.US,D,20051230,000000,9.69,9.79,9.5,9.79,44342,0
+KVHI.US,D,20060103,000000,9.79,9.83,9.43,9.83,170816,0
+KVHI.US,D,20060104,000000,9.75,10,9.75,9.94,146801,0
+KVHI.US,D,20060105,000000,10.31,11.25,10.15,10.74,845891,0
+KVHI.US,D,20060106,000000,10.59,11.35,10.37,10.88,422944,0
+KVHI.US,D,20060109,000000,10.93,11.64,10.85,11.39,295083,0
+KVHI.US,D,20060110,000000,11.39,11.51,11.25,11.35,71613,0
+KVHI.US,D,20060111,000000,11.5,11.5,11.28,11.44,79864,0
+KVHI.US,D,20060112,000000,11.4,11.41,11.03,11.04,131454,0
+KVHI.US,D,20060113,000000,11.1,11.15,10.95,11,194522,0
+KVHI.US,D,20060117,000000,11.09,11.27,10.95,11.24,184971,0
+KVHI.US,D,20060118,000000,11.2,11.4,11.12,11.37,63595,0
+KVHI.US,D,20060119,000000,11.4,11.4,11.22,11.25,59956,0
+KVHI.US,D,20060120,000000,11.25,11.28,10.41,10.56,313311,0
+KVHI.US,D,20060123,000000,10.52,10.65,10.45,10.56,144437,0
+KVHI.US,D,20060124,000000,10.56,10.96,10.56,10.96,54514,0
+KVHI.US,D,20060125,000000,10.93,11.18,10.83,11.09,58515,0
+KVHI.US,D,20060126,000000,11.17,11.5,11.17,11.35,130724,0
+KVHI.US,D,20060127,000000,11.41,11.5,11.25,11.25,55622,0
+KVHI.US,D,20060130,000000,11.31,11.31,10.89,11.04,90964,0
+KVHI.US,D,20060131,000000,11.1,11.1,10.8,11.07,98258,0
+KVHI.US,D,20060201,000000,11.07,11.14,10.95,10.96,91666,0
+KVHI.US,D,20060202,000000,10.91,11,10.83,10.88,75244,0
+KVHI.US,D,20060203,000000,10.84,10.84,10.6,10.62,94369,0
+KVHI.US,D,20060206,000000,10.53,10.7,10.5,10.68,94329,0
+KVHI.US,D,20060207,000000,10.63,10.81,10.55,10.72,76600,0
+KVHI.US,D,20060208,000000,10.78,10.87,10.7,10.87,52189,0
+KVHI.US,D,20060209,000000,10.92,11.28,10.74,11.27,130883,0
+KVHI.US,D,20060210,000000,11.27,11.27,10.96,11.24,38660,0
+KVHI.US,D,20060213,000000,11.24,11.25,11.11,11.25,42447,0
+KVHI.US,D,20060214,000000,11.11,11.23,10.88,11.12,65720,0
+KVHI.US,D,20060215,000000,11,11.07,10.49,10.9,159301,0
+KVHI.US,D,20060216,000000,11.18,11.48,10.95,11.11,323603,0
+KVHI.US,D,20060217,000000,11,11.14,10.92,10.92,192019,0
+KVHI.US,D,20060221,000000,10.88,10.89,10.5,10.64,219437,0
+KVHI.US,D,20060222,000000,10.6,10.74,10.5,10.54,124772,0
+KVHI.US,D,20060223,000000,10.58,10.69,10.5,10.55,27758,0
+KVHI.US,D,20060224,000000,10.51,10.6,10.37,10.6,75410,0
+KVHI.US,D,20060227,000000,10.57,10.6,10.49,10.51,39875,0
+KVHI.US,D,20060228,000000,10.5,10.54,10.41,10.5,55940,0
+KVHI.US,D,20060301,000000,10.5,10.63,10.41,10.6,37781,0
+KVHI.US,D,20060302,000000,10.55,10.55,10.37,10.53,41486,0
+KVHI.US,D,20060303,000000,10.47,10.6,10.03,10.3,86586,0
+KVHI.US,D,20060306,000000,10.3,10.41,10.25,10.31,41939,0
+KVHI.US,D,20060307,000000,10.31,10.53,10.05,10.38,65142,0
+KVHI.US,D,20060308,000000,10.28,10.35,9.83,10.22,65398,0
+KVHI.US,D,20060309,000000,10.21,10.27,10.01,10.19,49330,0
+KVHI.US,D,20060310,000000,10.15,10.3,10.14,10.15,29479,0
+KVHI.US,D,20060313,000000,10.15,10.15,9.93,10.14,33883,0
+KVHI.US,D,20060314,000000,9.98,10.1,9.98,10.02,41616,0
+KVHI.US,D,20060315,000000,10.08,10.32,9.98,10.07,41058,0
+KVHI.US,D,20060316,000000,10.11,10.32,9.95,10.01,50864,0
+KVHI.US,D,20060317,000000,9.99,10.02,9.96,9.98,29601,0
+KVHI.US,D,20060320,000000,10,10.5,9.93,10.31,96095,0
+KVHI.US,D,20060321,000000,10.35,10.5,10.32,10.32,17277,0
+KVHI.US,D,20060322,000000,10.14,11.35,10.14,10.86,174771,0
+KVHI.US,D,20060323,000000,10.75,10.83,10.67,10.79,24103,0
+KVHI.US,D,20060324,000000,10.77,11.04,10.65,10.67,27615,0
+KVHI.US,D,20060327,000000,10.66,10.78,10.59,10.61,10355,0
+KVHI.US,D,20060328,000000,10.64,10.97,10.49,10.78,28383,0
+KVHI.US,D,20060329,000000,10.74,11,10.71,10.92,62607,0
+KVHI.US,D,20060330,000000,11,11.26,10.91,10.97,166894,0
+KVHI.US,D,20060331,000000,11,11.08,10.94,11.07,116596,0
+KVHI.US,D,20060403,000000,11.1,11.1,10.85,11,31065,0
+KVHI.US,D,20060404,000000,10.97,11.01,10.81,10.89,27448,0
+KVHI.US,D,20060405,000000,10.89,10.92,10.84,10.85,12648,0
+KVHI.US,D,20060406,000000,10.92,10.97,10.51,10.6,47677,0
+KVHI.US,D,20060407,000000,10.68,10.75,10.5,10.5,27502,0
+KVHI.US,D,20060410,000000,10.5,10.56,10.5,10.56,17281,0
+KVHI.US,D,20060411,000000,10.51,10.53,10.21,10.21,42387,0
+KVHI.US,D,20060412,000000,10.24,10.33,10.07,10.12,25423,0
+KVHI.US,D,20060413,000000,10.08,10.24,10.02,10.13,62246,0
+KVHI.US,D,20060417,000000,10.09,10.15,9.73,10,84670,0
+KVHI.US,D,20060418,000000,9.84,10,9.71,9.75,56451,0
+KVHI.US,D,20060419,000000,9.85,10.45,9.85,10.44,60019,0
+KVHI.US,D,20060420,000000,10.97,10.98,10.24,10.25,105680,0
+KVHI.US,D,20060421,000000,10.41,11,10.21,10.99,74332,0
+KVHI.US,D,20060424,000000,10.95,10.95,10.6,10.8,32396,0
+KVHI.US,D,20060425,000000,10.78,10.78,10.5,10.64,20145,0
+KVHI.US,D,20060426,000000,10.68,10.79,10.64,10.78,36498,0
+KVHI.US,D,20060427,000000,10.75,10.75,10.55,10.74,15740,0
+KVHI.US,D,20060428,000000,10.67,10.8,10.38,10.8,87637,0
+KVHI.US,D,20060501,000000,10.77,10.77,10.16,10.45,43484,0
+KVHI.US,D,20060502,000000,10.44,10.53,10.25,10.53,24546,0
+KVHI.US,D,20060503,000000,10.49,10.85,10.49,10.78,48422,0
+KVHI.US,D,20060504,000000,10.76,11,10.51,10.87,59082,0
+KVHI.US,D,20060505,000000,10.88,11,10.62,10.89,48461,0
+KVHI.US,D,20060508,000000,10.91,11,10.85,10.99,70382,0
+KVHI.US,D,20060509,000000,10.95,10.95,10.21,10.52,70580,0
+KVHI.US,D,20060510,000000,10.48,10.93,10.47,10.8,91491,0
+KVHI.US,D,20060511,000000,10.86,10.94,10.55,10.87,56722,0
+KVHI.US,D,20060512,000000,10.78,10.99,10.61,10.93,70570,0
+KVHI.US,D,20060515,000000,10.89,11,10.71,10.89,89204,0
+KVHI.US,D,20060516,000000,10.86,11,10.86,10.99,29948,0
+KVHI.US,D,20060517,000000,10.92,10.94,10.85,10.88,42923,0
+KVHI.US,D,20060518,000000,10.81,11.1,10.76,11,68024,0
+KVHI.US,D,20060519,000000,10.98,11.15,10.95,11.12,64587,0
+KVHI.US,D,20060522,000000,11.08,11.25,10.98,11.08,87296,0
+KVHI.US,D,20060523,000000,11.08,12.05,11.01,11.92,318460,0
+KVHI.US,D,20060524,000000,11.95,11.95,11.33,11.38,160746,0
+KVHI.US,D,20060525,000000,11.38,11.63,11.38,11.41,99773,0
+KVHI.US,D,20060526,000000,11.46,11.72,11.38,11.38,121861,0
+KVHI.US,D,20060530,000000,11.4,11.55,11.34,11.48,37080,0
+KVHI.US,D,20060531,000000,11.46,11.5,11.34,11.37,40492,0
+KVHI.US,D,20060601,000000,11.35,12,11.2,11.93,151134,0
+KVHI.US,D,20060602,000000,11.93,12.08,11.67,11.68,71299,0
+KVHI.US,D,20060605,000000,11.64,11.98,11.6,11.64,73156,0
+KVHI.US,D,20060606,000000,11.6,11.95,11.6,11.86,45776,0
+KVHI.US,D,20060607,000000,11.83,11.96,11.59,11.62,43018,0
+KVHI.US,D,20060608,000000,11.62,11.91,11.41,11.42,84527,0
+KVHI.US,D,20060609,000000,11.4,11.56,11.26,11.27,67108,0
+KVHI.US,D,20060612,000000,11.29,11.35,11.02,11.02,39446,0
+KVHI.US,D,20060613,000000,11.07,11.21,11.05,11.12,55925,0
+KVHI.US,D,20060614,000000,11.2,11.4,11.02,11.23,74630,0
+KVHI.US,D,20060615,000000,11.32,11.57,11.32,11.44,32265,0
+KVHI.US,D,20060616,000000,11.4,11.55,11.39,11.44,15599,0
+KVHI.US,D,20060619,000000,11.43,11.54,11.26,11.4,26475,0
+KVHI.US,D,20060620,000000,11.3,11.56,11.3,11.55,37851,0
+KVHI.US,D,20060621,000000,11.51,11.58,11.48,11.51,14950,0
+KVHI.US,D,20060622,000000,11.5,11.5,11.41,11.5,14917,0
+KVHI.US,D,20060623,000000,11.46,11.58,11.45,11.55,16633,0
+KVHI.US,D,20060626,000000,11.5,11.57,11.33,11.52,33758,0
+KVHI.US,D,20060627,000000,11.57,11.59,11.34,11.34,14427,0
+KVHI.US,D,20060628,000000,11.45,11.59,11.22,11.38,43342,0
+KVHI.US,D,20060629,000000,11.43,11.67,11.4,11.65,68397,0
+KVHI.US,D,20060630,000000,11.68,11.69,11.63,11.66,23981,0
+KVHI.US,D,20060703,000000,11.64,11.74,11.58,11.69,18022,0
+KVHI.US,D,20060705,000000,11.69,11.69,11.2,11.35,58186,0
+KVHI.US,D,20060706,000000,11.3,11.35,11.13,11.23,27163,0
+KVHI.US,D,20060707,000000,11.21,11.3,10.95,10.99,45345,0
+KVHI.US,D,20060710,000000,10.96,10.96,10.28,10.45,74343,0
+KVHI.US,D,20060711,000000,10.26,10.5,9.92,10.12,132217,0
+KVHI.US,D,20060712,000000,10.08,10.15,9.93,10.13,49854,0
+KVHI.US,D,20060713,000000,10.14,10.14,9.97,10.04,156847,0
+KVHI.US,D,20060714,000000,10.06,10.06,9.99,10.05,58778,0
+KVHI.US,D,20060717,000000,10.02,10.21,9.98,10.17,33796,0
+KVHI.US,D,20060718,000000,10.21,10.41,10.21,10.29,24585,0
+KVHI.US,D,20060719,000000,10.36,10.84,10.33,10.76,31985,0
+KVHI.US,D,20060720,000000,11.63,11.95,11.11,11.26,150823,0
+KVHI.US,D,20060721,000000,11.4,11.48,11.23,11.32,214637,0
+KVHI.US,D,20060724,000000,11.31,11.45,11.18,11.45,23111,0
+KVHI.US,D,20060725,000000,11.45,11.74,11.42,11.5,32049,0
+KVHI.US,D,20060726,000000,11.46,11.55,11.11,11.21,24393,0
+KVHI.US,D,20060727,000000,11.19,11.24,10.93,11.04,17098,0
+KVHI.US,D,20060728,000000,11.09,11.17,11.06,11.17,10508,0
+KVHI.US,D,20060731,000000,11.77,12,11.67,11.96,115338,0
+KVHI.US,D,20060801,000000,11.91,11.91,11.27,11.37,83769,0
+KVHI.US,D,20060802,000000,11.37,11.68,11.37,11.65,36333,0
+KVHI.US,D,20060803,000000,11.56,12.38,11.56,12.38,130012,0
+KVHI.US,D,20060804,000000,12.4,12.4,11.72,12.11,87588,0
+KVHI.US,D,20060807,000000,12,12.07,11.6,11.71,55105,0
+KVHI.US,D,20060808,000000,11.68,11.98,11.68,11.92,54016,0
+KVHI.US,D,20060809,000000,11.98,12.22,11.98,12.07,102605,0
+KVHI.US,D,20060810,000000,12.02,12.2,12,12.06,26250,0
+KVHI.US,D,20060811,000000,12.05,12.25,11.98,12.05,66155,0
+KVHI.US,D,20060814,000000,11.97,12.28,11.86,12.26,56274,0
+KVHI.US,D,20060815,000000,12.28,12.43,12.17,12.4,42834,0
+KVHI.US,D,20060816,000000,12.46,12.48,12.09,12.34,98214,0
+KVHI.US,D,20060817,000000,12.27,12.42,11.96,12,42393,0
+KVHI.US,D,20060818,000000,11.94,12,11.62,11.9,48564,0
+KVHI.US,D,20060821,000000,11.87,11.9,11.73,11.89,14097,0
+KVHI.US,D,20060822,000000,11.94,12.58,11.94,12.53,130790,0
+KVHI.US,D,20060823,000000,12.65,12.65,12.17,12.29,47227,0
+KVHI.US,D,20060824,000000,12.35,12.38,11.35,11.6,107917,0
+KVHI.US,D,20060825,000000,11.7,11.7,11.5,11.63,21084,0
+KVHI.US,D,20060828,000000,11.59,12,11.36,11.93,64111,0
+KVHI.US,D,20060829,000000,11.96,12.21,11.87,12.17,61183,0
+KVHI.US,D,20060830,000000,12.22,12.43,11.91,11.91,26035,0
+KVHI.US,D,20060831,000000,12.12,12.28,11.83,12,103028,0
+KVHI.US,D,20060901,000000,12.01,12.47,12.01,12.37,43925,0
+KVHI.US,D,20060905,000000,12.34,12.7,12.25,12.53,53783,0
+KVHI.US,D,20060906,000000,12.49,12.81,12.49,12.81,112323,0
+KVHI.US,D,20060907,000000,12.74,12.96,12.74,12.93,35794,0
+KVHI.US,D,20060908,000000,12.78,12.87,12.73,12.84,23229,0
+KVHI.US,D,20060911,000000,12.91,13.1,12.84,13.07,74165,0
+KVHI.US,D,20060912,000000,13.02,13.23,12.9,13.17,73648,0
+KVHI.US,D,20060913,000000,13.13,13.37,13.02,13.26,69000,0
+KVHI.US,D,20060914,000000,13.28,13.6,13.26,13.33,305433,0
+KVHI.US,D,20060915,000000,13.3,13.52,13.07,13.11,188853,0
+KVHI.US,D,20060918,000000,13.08,13.35,12.83,13.07,37462,0
+KVHI.US,D,20060919,000000,13.19,13.21,12.88,13.11,48141,0
+KVHI.US,D,20060920,000000,13.23,13.4,12.9,12.93,27494,0
+KVHI.US,D,20060921,000000,12.98,13.19,12.87,12.91,20689,0
+KVHI.US,D,20060922,000000,12.87,13.22,12.82,13.05,129324,0
+KVHI.US,D,20060925,000000,13.07,13.22,12.89,13.02,113565,0
+KVHI.US,D,20060926,000000,13.05,13.07,12.7,12.91,77900,0
+KVHI.US,D,20060927,000000,12.76,13.17,12.7,12.74,64708,0
+KVHI.US,D,20060928,000000,12.75,12.83,12.69,12.75,37820,0
+KVHI.US,D,20060929,000000,12.79,12.89,12.69,12.75,76430,0
+KVHI.US,D,20061002,000000,12.66,12.96,12.66,12.91,19130,0
+KVHI.US,D,20061003,000000,12.95,13.17,12.91,13.07,84707,0
+KVHI.US,D,20061004,000000,13.09,13.25,13.02,13.25,127567,0
+KVHI.US,D,20061005,000000,13.22,13.7,13.22,13.61,54058,0
+KVHI.US,D,20061006,000000,13.7,13.75,13.51,13.75,71832,0
+KVHI.US,D,20061009,000000,13.61,13.67,13.41,13.52,184973,0
+KVHI.US,D,20061010,000000,13.5,13.8,13.41,13.74,68006,0
+KVHI.US,D,20061011,000000,13.55,13.75,13.55,13.64,164752,0
+KVHI.US,D,20061012,000000,13.81,14.26,13.55,14.17,194598,0
+KVHI.US,D,20061013,000000,14.22,14.47,14,14.3,163063,0
+KVHI.US,D,20061016,000000,14.41,14.48,13.99,14.01,163932,0
+KVHI.US,D,20061017,000000,13.75,13.97,13.61,13.87,92187,0
+KVHI.US,D,20061018,000000,14.02,14.14,13.7,13.7,48996,0
+KVHI.US,D,20061019,000000,13.68,13.68,11.33,11.75,622132,0
+KVHI.US,D,20061020,000000,11.93,11.93,11.27,11.51,261606,0
+KVHI.US,D,20061023,000000,11.53,11.7,11.38,11.38,99901,0
+KVHI.US,D,20061024,000000,11.43,11.56,11.24,11.28,103585,0
+KVHI.US,D,20061025,000000,11.24,11.82,11.24,11.55,108701,0
+KVHI.US,D,20061026,000000,11.48,11.65,11.29,11.49,79157,0
+KVHI.US,D,20061027,000000,11.44,11.49,11.1,11.31,103276,0
+KVHI.US,D,20061030,000000,11.15,11.39,10.92,10.92,122219,0
+KVHI.US,D,20061031,000000,10.9,11.11,10.9,10.92,83891,0
+KVHI.US,D,20061101,000000,11.04,11.18,10.89,11.01,114957,0
+KVHI.US,D,20061102,000000,11.01,11.11,10.87,10.96,78196,0
+KVHI.US,D,20061103,000000,10.94,11.55,10.94,11.39,87132,0
+KVHI.US,D,20061106,000000,11.39,11.45,11.14,11.32,85260,0
+KVHI.US,D,20061107,000000,11.28,11.85,11.26,11.75,111637,0
+KVHI.US,D,20061108,000000,11.73,11.99,11.65,11.73,66855,0
+KVHI.US,D,20061109,000000,11.8,11.99,11.8,11.82,34721,0
+KVHI.US,D,20061110,000000,11.91,11.97,11.67,11.67,40460,0
+KVHI.US,D,20061113,000000,11.79,11.94,11.52,11.62,55745,0
+KVHI.US,D,20061114,000000,11.67,11.77,11.4,11.58,60336,0
+KVHI.US,D,20061115,000000,11.55,11.76,11.55,11.6,16526,0
+KVHI.US,D,20061116,000000,11.59,12.23,11.56,12.02,113622,0
+KVHI.US,D,20061117,000000,12.01,12.11,11.78,11.83,56759,0
+KVHI.US,D,20061120,000000,11.83,11.94,11.42,11.49,49574,0
+KVHI.US,D,20061121,000000,11.5,11.69,11.49,11.6,47517,0
+KVHI.US,D,20061122,000000,11.58,11.62,11.5,11.51,29028,0
+KVHI.US,D,20061124,000000,11.4,11.53,11.37,11.43,9313,0
+KVHI.US,D,20061127,000000,11.38,11.64,11.38,11.56,60891,0
+KVHI.US,D,20061128,000000,11.49,11.58,11.47,11.54,32824,0
+KVHI.US,D,20061129,000000,11.54,11.63,11.51,11.62,25069,0
+KVHI.US,D,20061130,000000,11.58,11.66,11.38,11.5,81545,0
+KVHI.US,D,20061201,000000,11.45,11.6,11.3,11.51,123924,0
+KVHI.US,D,20061204,000000,11.49,11.55,11.24,11.4,72495,0
+KVHI.US,D,20061205,000000,11.47,11.47,11.23,11.39,47978,0
+KVHI.US,D,20061206,000000,11.34,11.34,11.1,11.13,28998,0
+KVHI.US,D,20061207,000000,11.15,11.18,10.88,10.88,44048,0
+KVHI.US,D,20061208,000000,10.86,10.88,10.75,10.76,36686,0
+KVHI.US,D,20061211,000000,10.79,10.79,10.35,10.38,154093,0
+KVHI.US,D,20061212,000000,10.41,10.42,9.93,10.2,204950,0
+KVHI.US,D,20061213,000000,10.2,10.34,10.14,10.33,58522,0
+KVHI.US,D,20061214,000000,10.3,10.82,10.21,10.62,75083,0
+KVHI.US,D,20061215,000000,10.6,10.68,10.15,10.18,75178,0
+KVHI.US,D,20061218,000000,10.08,10.33,10.08,10.29,110711,0
+KVHI.US,D,20061219,000000,10.26,10.42,10.15,10.39,86478,0
+KVHI.US,D,20061220,000000,10.36,10.52,10.36,10.51,32031,0
+KVHI.US,D,20061221,000000,10.49,10.69,10.35,10.69,43896,0
+KVHI.US,D,20061222,000000,10.69,10.74,10.55,10.59,27627,0
+KVHI.US,D,20061226,000000,10.56,10.83,10.26,10.83,43047,0
+KVHI.US,D,20061227,000000,10.8,10.91,10.71,10.87,23887,0
+KVHI.US,D,20061228,000000,10.82,10.95,10.82,10.87,32677,0
+KVHI.US,D,20061229,000000,10.83,10.9,10.53,10.61,47608,0
+KVHI.US,D,20070103,000000,10.56,10.73,10.34,10.7,65691,0
+KVHI.US,D,20070104,000000,10.73,10.73,10.39,10.43,21390,0
+KVHI.US,D,20070105,000000,10.4,10.54,10.17,10.22,42908,0
+KVHI.US,D,20070108,000000,10.2,10.44,10.15,10.42,25807,0
+KVHI.US,D,20070109,000000,9.95,10.23,9.69,10.02,384251,0
+KVHI.US,D,20070110,000000,9.99,10.24,9.76,10.05,264772,0
+KVHI.US,D,20070111,000000,10.08,10.09,9.84,10.04,107711,0
+KVHI.US,D,20070112,000000,10,10.51,10,10.5,49502,0
+KVHI.US,D,20070116,000000,10.47,10.47,10,10,137558,0
+KVHI.US,D,20070117,000000,10,10.08,9.94,10.06,88566,0
+KVHI.US,D,20070118,000000,9.99,10.19,9.95,10.08,73080,0
+KVHI.US,D,20070119,000000,10.02,10.13,9.89,10.01,39588,0
+KVHI.US,D,20070122,000000,9.98,9.98,9.79,9.85,97610,0
+KVHI.US,D,20070123,000000,9.88,10.1,9.77,10.01,83166,0
+KVHI.US,D,20070124,000000,10.01,10.07,9.93,9.97,91992,0
+KVHI.US,D,20070125,000000,9.97,10,9.86,9.96,98485,0
+KVHI.US,D,20070126,000000,9.93,10.5,9.92,10.19,58991,0
+KVHI.US,D,20070129,000000,10.2,10.32,9.99,10,37739,0
+KVHI.US,D,20070130,000000,10.01,10.21,9.87,9.87,55763,0
+KVHI.US,D,20070131,000000,9.9,10.07,9.9,10.05,30162,0
+KVHI.US,D,20070201,000000,10.18,10.34,10.09,10.34,39169,0
+KVHI.US,D,20070202,000000,10.31,10.4,9.98,10,57006,0
+KVHI.US,D,20070205,000000,10.02,10.16,9.86,9.86,26969,0
+KVHI.US,D,20070206,000000,9.89,10,9.68,9.75,74369,0
+KVHI.US,D,20070207,000000,9.75,10.04,9.66,9.93,51840,0
+KVHI.US,D,20070208,000000,9.96,9.96,9.75,9.86,110283,0
+KVHI.US,D,20070209,000000,9.94,10,9.85,9.89,113311,0
+KVHI.US,D,20070212,000000,9.85,9.95,9.75,9.79,145472,0
+KVHI.US,D,20070213,000000,9.73,9.91,9.73,9.79,194039,0
+KVHI.US,D,20070214,000000,9.84,9.85,9.69,9.77,158438,0
+KVHI.US,D,20070215,000000,9.68,10.18,9.68,9.9,156579,0
+KVHI.US,D,20070216,000000,9.9,10.07,9.74,9.89,76060,0
+KVHI.US,D,20070220,000000,9.88,10.08,9.79,10.04,123386,0
+KVHI.US,D,20070221,000000,10.05,10.29,9.98,10.15,86827,0
+KVHI.US,D,20070222,000000,10.12,10.48,10.12,10.46,48880,0
+KVHI.US,D,20070223,000000,10.49,10.56,10.35,10.36,31675,0
+KVHI.US,D,20070226,000000,10.37,10.55,10.35,10.45,29468,0
+KVHI.US,D,20070227,000000,10.39,10.39,9.74,10.06,219185,0
+KVHI.US,D,20070228,000000,10.05,10.21,9.8,10.01,85029,0
+KVHI.US,D,20070301,000000,9.95,10.09,9.9,10.03,105817,0
+KVHI.US,D,20070302,000000,10.02,10.05,9.96,10,64221,0
+KVHI.US,D,20070305,000000,9.9,9.97,9.72,9.92,73246,0
+KVHI.US,D,20070306,000000,9.9,10.03,9.73,9.87,67196,0
+KVHI.US,D,20070307,000000,9.9,10.02,9.73,9.81,29625,0
+KVHI.US,D,20070308,000000,9.92,9.92,9.5,9.63,77611,0
+KVHI.US,D,20070309,000000,9.66,9.78,9.57,9.6,21046,0
+KVHI.US,D,20070312,000000,9.57,9.95,9.57,9.88,45540,0
+KVHI.US,D,20070313,000000,9.77,9.88,9.65,9.65,25487,0
+KVHI.US,D,20070314,000000,9.65,9.67,9.12,9.47,57275,0
+KVHI.US,D,20070315,000000,9.44,9.44,9.35,9.35,18357,0
+KVHI.US,D,20070316,000000,9.36,9.46,9.27,9.42,37427,0
+KVHI.US,D,20070319,000000,9.39,9.57,9.18,9.5,33342,0
+KVHI.US,D,20070320,000000,9.5,9.57,9.44,9.53,23573,0
+KVHI.US,D,20070321,000000,9.53,9.75,9.39,9.47,36787,0
+KVHI.US,D,20070322,000000,9.39,9.71,9.38,9.44,73172,0
+KVHI.US,D,20070323,000000,9.67,10,9.6,9.84,39691,0
+KVHI.US,D,20070326,000000,9.81,9.9,9.26,9.26,71552,0
+KVHI.US,D,20070327,000000,9.26,9.64,9.26,9.64,60017,0
+KVHI.US,D,20070328,000000,9.61,9.69,9.26,9.38,65939,0
+KVHI.US,D,20070329,000000,9.35,9.54,9.3,9.54,34807,0
+KVHI.US,D,20070330,000000,9.64,9.64,9.3,9.32,35548,0
+KVHI.US,D,20070402,000000,9.29,9.36,9.07,9.3,39923,0
+KVHI.US,D,20070403,000000,9.49,9.49,9.2,9.2,19299,0
+KVHI.US,D,20070404,000000,9.16,9.17,9.01,9.07,59369,0
+KVHI.US,D,20070405,000000,9.04,9.95,9.02,9.68,80801,0
+KVHI.US,D,20070409,000000,9.7,9.7,9.25,9.35,45935,0
+KVHI.US,D,20070410,000000,9.44,9.47,9.19,9.3,19238,0
+KVHI.US,D,20070411,000000,9.27,9.47,9.27,9.31,17983,0
+KVHI.US,D,20070412,000000,9.34,9.35,9.08,9.15,44696,0
+KVHI.US,D,20070413,000000,9.15,9.3,9.09,9.13,20250,0
+KVHI.US,D,20070416,000000,9.13,9.34,9.13,9.31,22964,0
+KVHI.US,D,20070417,000000,9.35,9.53,9.27,9.37,29851,0
+KVHI.US,D,20070418,000000,9.39,9.6,9.39,9.54,17776,0
+KVHI.US,D,20070419,000000,9.25,9.48,8.48,8.85,208029,0
+KVHI.US,D,20070420,000000,8.95,9.73,8.86,9.56,193411,0
+KVHI.US,D,20070423,000000,9.46,9.47,9.2,9.27,67508,0
+KVHI.US,D,20070424,000000,9.2,9.41,9.2,9.29,99771,0
+KVHI.US,D,20070425,000000,9.24,9.44,9.2,9.4,69470,0
+KVHI.US,D,20070426,000000,9.42,9.71,9.4,9.67,117664,0
+KVHI.US,D,20070427,000000,9.56,9.6,9.44,9.56,68897,0
+KVHI.US,D,20070430,000000,9.49,9.53,9.34,9.35,54565,0
+KVHI.US,D,20070501,000000,9.34,9.49,9.34,9.47,84011,0
+KVHI.US,D,20070502,000000,9.49,9.73,9.4,9.58,39130,0
+KVHI.US,D,20070503,000000,9.51,9.84,9.51,9.76,69104,0
+KVHI.US,D,20070504,000000,9.78,9.84,9.68,9.69,14955,0
+KVHI.US,D,20070507,000000,9.67,9.8,9.65,9.7,34714,0
+KVHI.US,D,20070508,000000,9.72,9.77,9.67,9.76,35981,0
+KVHI.US,D,20070509,000000,9.67,9.73,9.67,9.72,9628,0
+KVHI.US,D,20070510,000000,9.68,9.69,9.44,9.55,50361,0
+KVHI.US,D,20070511,000000,9.65,9.71,9.43,9.54,39497,0
+KVHI.US,D,20070514,000000,9.6,9.6,9.36,9.44,55347,0
+KVHI.US,D,20070515,000000,9.46,9.52,9.4,9.4,30907,0
+KVHI.US,D,20070516,000000,9.48,9.48,9.25,9.28,30218,0
+KVHI.US,D,20070517,000000,9.35,9.35,9.2,9.22,59370,0
+KVHI.US,D,20070518,000000,9.31,9.34,9.2,9.3,65347,0
+KVHI.US,D,20070521,000000,9.36,9.38,9.25,9.3,33393,0
+KVHI.US,D,20070522,000000,9.36,9.37,9.18,9.26,49227,0
+KVHI.US,D,20070523,000000,9.3,9.31,9.11,9.22,74629,0
+KVHI.US,D,20070524,000000,9.22,9.32,9.18,9.21,37571,0
+KVHI.US,D,20070525,000000,9.2,9.23,9.15,9.22,49283,0
+KVHI.US,D,20070529,000000,9.24,9.3,9.22,9.28,54539,0
+KVHI.US,D,20070530,000000,9.39,9.39,9.13,9.13,31095,0
+KVHI.US,D,20070531,000000,9.25,9.34,9.13,9.29,77563,0
+KVHI.US,D,20070601,000000,9.3,9.3,9.16,9.28,71880,0
+KVHI.US,D,20070604,000000,9.3,9.34,9.1,9.33,93506,0
+KVHI.US,D,20070605,000000,9.35,9.35,9.1,9.18,31007,0
+KVHI.US,D,20070606,000000,9.1,9.22,9.07,9.14,42455,0
+KVHI.US,D,20070607,000000,9.03,9.55,9,9.28,151733,0
+KVHI.US,D,20070608,000000,9.16,9.22,9.1,9.11,35900,0
+KVHI.US,D,20070611,000000,9.11,9.16,9.1,9.16,11875,0
+KVHI.US,D,20070612,000000,9.07,9.12,8.73,8.78,42122,0
+KVHI.US,D,20070613,000000,8.77,8.9,8.75,8.8,26783,0
+KVHI.US,D,20070614,000000,8.8,8.92,8.7,8.86,73437,0
+KVHI.US,D,20070615,000000,8.83,8.96,8.6,8.66,80169,0
+KVHI.US,D,20070618,000000,8.59,8.9,8.5,8.84,112554,0
+KVHI.US,D,20070619,000000,8.84,8.98,8.84,8.93,40831,0
+KVHI.US,D,20070620,000000,8.98,9,8.93,9,34522,0
+KVHI.US,D,20070621,000000,8.98,9,8.84,9,86521,0
+KVHI.US,D,20070622,000000,9.01,9.03,8.87,8.89,100719,0
+KVHI.US,D,20070625,000000,9,9.08,8.85,8.95,60489,0
+KVHI.US,D,20070626,000000,8.85,8.95,8.67,8.75,57263,0
+KVHI.US,D,20070627,000000,8.5,8.62,8.5,8.55,57781,0
+KVHI.US,D,20070628,000000,8.6,8.74,8.52,8.52,35930,0
+KVHI.US,D,20070629,000000,8.68,8.84,8.66,8.77,98358,0
+KVHI.US,D,20070702,000000,8.85,8.88,8.67,8.75,65435,0
+KVHI.US,D,20070703,000000,8.81,8.82,8.65,8.69,18265,0
+KVHI.US,D,20070705,000000,8.64,8.75,8.55,8.6,48909,0
+KVHI.US,D,20070706,000000,8.53,8.62,8.53,8.6,12097,0
+KVHI.US,D,20070709,000000,8.55,8.6,8.55,8.6,19140,0
+KVHI.US,D,20070710,000000,8.5,8.69,8.5,8.6,41181,0
+KVHI.US,D,20070711,000000,8.59,8.69,8.59,8.63,36733,0
+KVHI.US,D,20070712,000000,8.6,8.8,8.58,8.78,130705,0
+KVHI.US,D,20070713,000000,8.71,9.86,8.71,9.55,416839,0
+KVHI.US,D,20070716,000000,9.63,9.68,9.21,9.36,92548,0
+KVHI.US,D,20070717,000000,9.29,9.74,9.16,9.61,131568,0
+KVHI.US,D,20070718,000000,9.49,9.49,9.25,9.43,37466,0
+KVHI.US,D,20070719,000000,9.28,9.33,8.8,8.98,237601,0
+KVHI.US,D,20070720,000000,9.15,9.15,8.93,8.99,142296,0
+KVHI.US,D,20070723,000000,8.91,9.06,8.85,8.96,66954,0
+KVHI.US,D,20070724,000000,9,9.13,8.61,8.86,247570,0
+KVHI.US,D,20070725,000000,8.85,8.98,8.55,8.68,93073,0
+KVHI.US,D,20070726,000000,8.66,8.66,8.5,8.66,126843,0
+KVHI.US,D,20070727,000000,8.56,8.69,8.52,8.61,56983,0
+KVHI.US,D,20070730,000000,8.71,8.9,8.57,8.76,140048,0
+KVHI.US,D,20070731,000000,8.91,8.98,8.7,8.82,80189,0
+KVHI.US,D,20070801,000000,8.85,9.1,8.71,9.03,124950,0
+KVHI.US,D,20070802,000000,9.08,9.19,8.93,9.02,114551,0
+KVHI.US,D,20070803,000000,8.97,9.24,8.91,8.95,164988,0
+KVHI.US,D,20070806,000000,9.07,9.36,8.95,9.31,110536,0
+KVHI.US,D,20070807,000000,9.19,9.35,9.11,9.15,62716,0
+KVHI.US,D,20070808,000000,9.26,9.56,9.22,9.5,100986,0
+KVHI.US,D,20070809,000000,9.31,9.95,9.23,9.65,236519,0
+KVHI.US,D,20070810,000000,9.64,10,9.42,10,115844,0
+KVHI.US,D,20070813,000000,10,10.1,9.8,9.86,202101,0
+KVHI.US,D,20070814,000000,10.51,10.69,9.9,9.9,171320,0
+KVHI.US,D,20070815,000000,9.93,9.93,9.69,9.75,119141,0
+KVHI.US,D,20070816,000000,9.58,9.76,9.12,9.18,125336,0
+KVHI.US,D,20070817,000000,9.34,9.52,9.29,9.42,36838,0
+KVHI.US,D,20070820,000000,9.44,9.95,9.23,9.53,102597,0
+KVHI.US,D,20070821,000000,9.53,10.05,9.53,10.02,88561,0
+KVHI.US,D,20070822,000000,10,10.04,9.93,10.03,54071,0
+KVHI.US,D,20070823,000000,9.7,9.89,8.92,9.07,245162,0
+KVHI.US,D,20070824,000000,9.16,9.33,8.97,9.25,78302,0
+KVHI.US,D,20070827,000000,9.02,9.34,8.95,9.23,136468,0
+KVHI.US,D,20070828,000000,9.34,9.35,8.97,9.15,94453,0
+KVHI.US,D,20070829,000000,9.28,9.41,8.95,9.17,166850,0
+KVHI.US,D,20070830,000000,9.23,9.7,9.19,9.3,97088,0
+KVHI.US,D,20070831,000000,9.53,9.8,9.4,9.61,59562,0
+KVHI.US,D,20070904,000000,9.52,9.67,9.33,9.4,90756,0
+KVHI.US,D,20070905,000000,9.3,9.59,9.3,9.39,34474,0
+KVHI.US,D,20070906,000000,9.44,9.44,9.29,9.31,61516,0
+KVHI.US,D,20070907,000000,9.29,9.29,9.02,9.27,56241,0
+KVHI.US,D,20070910,000000,9.36,9.37,8.97,9.07,85152,0
+KVHI.US,D,20070911,000000,9.19,9.21,8.79,8.94,55714,0
+KVHI.US,D,20070912,000000,9,9.09,8.91,8.95,25652,0
+KVHI.US,D,20070913,000000,8.92,9,8.9,8.9,42092,0
+KVHI.US,D,20070914,000000,8.93,9.12,8.85,9.12,33097,0
+KVHI.US,D,20070917,000000,9.03,9.14,8.85,8.91,75766,0
+KVHI.US,D,20070918,000000,9,9.06,8.86,9,106170,0
+KVHI.US,D,20070919,000000,8.99,9.11,8.97,9.04,46040,0
+KVHI.US,D,20070920,000000,8.99,9.1,8.99,8.99,23672,0
+KVHI.US,D,20070921,000000,8.98,9.08,8.87,8.95,17706,0
+KVHI.US,D,20070924,000000,8.98,9,8.77,9,57205,0
+KVHI.US,D,20070925,000000,8.98,8.99,8.85,8.87,30850,0
+KVHI.US,D,20070926,000000,8.86,9.05,8.86,8.94,70120,0
+KVHI.US,D,20070927,000000,8.94,8.95,8.79,8.89,77363,0
+KVHI.US,D,20070928,000000,8.86,8.94,8.55,8.55,49179,0
+KVHI.US,D,20071001,000000,8.58,8.99,8.58,8.95,39565,0
+KVHI.US,D,20071002,000000,8.96,8.99,8.76,8.76,24048,0
+KVHI.US,D,20071003,000000,8.86,8.9,8.72,8.81,35997,0
+KVHI.US,D,20071004,000000,8.84,8.88,8.65,8.71,33041,0
+KVHI.US,D,20071005,000000,8.75,9,8.74,8.95,38970,0
+KVHI.US,D,20071008,000000,8.93,8.93,8.59,8.88,47341,0
+KVHI.US,D,20071009,000000,8.86,8.89,8.68,8.89,38933,0
+KVHI.US,D,20071010,000000,8.86,9.19,8.69,9.13,65090,0
+KVHI.US,D,20071011,000000,9.09,9.68,8.93,9.34,88474,0
+KVHI.US,D,20071012,000000,9.33,9.48,9.23,9.37,24138,0
+KVHI.US,D,20071015,000000,9.4,9.6,9.35,9.55,46810,0
+KVHI.US,D,20071016,000000,9.45,9.8,9.45,9.71,54324,0
+KVHI.US,D,20071017,000000,9.75,9.8,9.51,9.52,44433,0
+KVHI.US,D,20071018,000000,9.74,9.74,9.13,9.48,73595,0
+KVHI.US,D,20071019,000000,9.45,9.47,9.01,9.47,47727,0
+KVHI.US,D,20071022,000000,9.42,9.42,8.96,8.96,70404,0
+KVHI.US,D,20071023,000000,8.98,9.73,8.98,9.48,38994,0
+KVHI.US,D,20071024,000000,9.47,9.49,9.17,9.31,26747,0
+KVHI.US,D,20071025,000000,9.35,9.58,9.23,9.39,20675,0
+KVHI.US,D,20071026,000000,9.44,9.44,9.22,9.35,17655,0
+KVHI.US,D,20071029,000000,9.35,9.52,9.22,9.52,67201,0
+KVHI.US,D,20071030,000000,9.5,9.5,9.06,9.16,56025,0
+KVHI.US,D,20071031,000000,9.14,9.51,9.06,9.44,29117,0
+KVHI.US,D,20071101,000000,9.38,9.38,8.92,9.16,33945,0
+KVHI.US,D,20071102,000000,9.17,9.21,8.81,8.97,24940,0
+KVHI.US,D,20071105,000000,8.82,9.07,8.74,9.04,45641,0
+KVHI.US,D,20071106,000000,9.04,9.05,8.8,9.04,45735,0
+KVHI.US,D,20071107,000000,8.92,8.97,8.8,8.85,21793,0
+KVHI.US,D,20071108,000000,8.81,8.99,8.81,8.93,24097,0
+KVHI.US,D,20071109,000000,8.79,8.95,8.65,8.89,35206,0
+KVHI.US,D,20071112,000000,8.78,8.93,8.71,8.93,20575,0
+KVHI.US,D,20071113,000000,8.79,9.1,8.79,8.98,15351,0
+KVHI.US,D,20071114,000000,8.86,9.27,8.82,8.99,23391,0
+KVHI.US,D,20071115,000000,9.01,9.06,8.82,8.95,14550,0
+KVHI.US,D,20071116,000000,8.99,9.05,8.74,8.77,20754,0
+KVHI.US,D,20071119,000000,8.73,8.81,8.48,8.54,54405,0
+KVHI.US,D,20071120,000000,8.53,8.78,8.17,8.3,58414,0
+KVHI.US,D,20071121,000000,8.21,8.42,7.77,8.41,50163,0
+KVHI.US,D,20071123,000000,8.37,8.55,8.37,8.55,9746,0
+KVHI.US,D,20071126,000000,8.68,8.88,8.48,8.79,37037,0
+KVHI.US,D,20071127,000000,8.79,9.03,8.48,8.8,49824,0
+KVHI.US,D,20071128,000000,8.76,8.99,8.76,8.78,44548,0
+KVHI.US,D,20071129,000000,8.76,8.86,8.62,8.71,29998,0
+KVHI.US,D,20071130,000000,8.78,8.88,8.69,8.69,28444,0
+KVHI.US,D,20071203,000000,8.69,9,8.69,8.73,32674,0
+KVHI.US,D,20071204,000000,8.71,8.91,8.71,8.79,18379,0
+KVHI.US,D,20071205,000000,8.9,8.95,8.72,8.78,22492,0
+KVHI.US,D,20071206,000000,8.75,8.93,8.72,8.88,30542,0
+KVHI.US,D,20071207,000000,8.85,8.87,8.59,8.59,51713,0
+KVHI.US,D,20071210,000000,8.65,8.89,8.65,8.72,102023,0
+KVHI.US,D,20071211,000000,8.72,9.04,8.62,8.62,65172,0
+KVHI.US,D,20071212,000000,8.77,8.82,8.38,8.5,80335,0
+KVHI.US,D,20071213,000000,8.43,8.64,8.42,8.6,30538,0
+KVHI.US,D,20071214,000000,8.6,8.6,8.16,8.16,76338,0
+KVHI.US,D,20071217,000000,8.16,8.22,7.95,8.03,111394,0
+KVHI.US,D,20071218,000000,8.13,8.13,7.4,7.5,304816,0
+KVHI.US,D,20071219,000000,7.47,8.06,7.47,7.76,63277,0
+KVHI.US,D,20071220,000000,7.78,8.15,7.74,7.82,81862,0
+KVHI.US,D,20071221,000000,7.85,8.15,7.77,8.15,69324,0
+KVHI.US,D,20071224,000000,8.11,8.17,8,8.17,30497,0
+KVHI.US,D,20071226,000000,8.12,8.3,8.09,8.23,51933,0
+KVHI.US,D,20071227,000000,8.27,8.27,8.09,8.09,35959,0
+KVHI.US,D,20071228,000000,8.09,8.22,7.85,7.96,75687,0
+KVHI.US,D,20071231,000000,7.95,8.11,7.94,8.06,62685,0
+KVHI.US,D,20080102,000000,8.02,8.19,8.02,8.15,39835,0
+KVHI.US,D,20080103,000000,8.13,8.14,7.88,7.97,21193,0
+KVHI.US,D,20080104,000000,7.98,8.09,7.75,7.86,37747,0
+KVHI.US,D,20080107,000000,7.85,8,7.47,7.55,32686,0
+KVHI.US,D,20080108,000000,7.53,7.6,7.42,7.45,28298,0
+KVHI.US,D,20080109,000000,7.48,7.62,6.96,7.05,82323,0
+KVHI.US,D,20080110,000000,7.04,7.55,7.03,7.32,120243,0
+KVHI.US,D,20080111,000000,7.4,7.49,7.05,7.1,68715,0
+KVHI.US,D,20080114,000000,7.13,7.22,7.06,7.14,58341,0
+KVHI.US,D,20080115,000000,7.12,7.12,6.91,7.04,69808,0
+KVHI.US,D,20080116,000000,7.05,7.94,7.05,7.73,93704,0
+KVHI.US,D,20080117,000000,7.7,7.99,7.5,7.55,49886,0
+KVHI.US,D,20080118,000000,7.61,7.8,7.36,7.43,36925,0
+KVHI.US,D,20080122,000000,6.93,7.2,6.69,7.1,91844,0
+KVHI.US,D,20080123,000000,7.09,7.51,7.05,7.49,40823,0
+KVHI.US,D,20080124,000000,7.52,7.68,7.1,7.6,77435,0
+KVHI.US,D,20080125,000000,7.59,8.03,7.47,7.8,64671,0
+KVHI.US,D,20080128,000000,7.92,8.19,7.77,7.86,79917,0
+KVHI.US,D,20080129,000000,7.85,8.2,7.85,8,25501,0
+KVHI.US,D,20080130,000000,7.9,7.93,7.3,7.68,42805,0
+KVHI.US,D,20080131,000000,7.73,7.79,7.55,7.63,18504,0
+KVHI.US,D,20080201,000000,7.61,7.82,7.52,7.82,18006,0
+KVHI.US,D,20080204,000000,7.85,7.95,7.69,7.95,30729,0
+KVHI.US,D,20080205,000000,7.8,7.96,7.8,7.9,28812,0
+KVHI.US,D,20080206,000000,7.84,8.06,7.84,7.96,62225,0
+KVHI.US,D,20080207,000000,8.08,8.46,7.95,8.16,52431,0
+KVHI.US,D,20080208,000000,8.18,8.43,8.02,8.28,36597,0
+KVHI.US,D,20080211,000000,8.35,8.38,8.06,8.29,44697,0
+KVHI.US,D,20080212,000000,8.26,8.38,8.19,8.32,15053,0
+KVHI.US,D,20080213,000000,8.29,8.4,8.06,8.37,41836,0
+KVHI.US,D,20080214,000000,8.35,8.38,8.16,8.37,18683,0
+KVHI.US,D,20080215,000000,8.3,8.3,8.1,8.24,32773,0
+KVHI.US,D,20080219,000000,8.23,8.5,8.23,8.49,40712,0
+KVHI.US,D,20080220,000000,8.5,8.5,8.27,8.36,13030,0
+KVHI.US,D,20080221,000000,8.41,8.75,8.41,8.65,67769,0
+KVHI.US,D,20080222,000000,8.71,9.1,8.71,8.9,55402,0
+KVHI.US,D,20080225,000000,8.98,9.05,8.89,9.05,42744,0
+KVHI.US,D,20080226,000000,9.06,9.09,8.7,8.85,32783,0
+KVHI.US,D,20080227,000000,8.79,9.05,8.6,8.94,41069,0
+KVHI.US,D,20080228,000000,8.88,9.05,8.66,8.83,22064,0
+KVHI.US,D,20080229,000000,8.69,8.79,8.67,8.68,21124,0
+KVHI.US,D,20080303,000000,8.71,8.71,8.5,8.5,20028,0
+KVHI.US,D,20080304,000000,8.52,8.66,8.51,8.61,15296,0
+KVHI.US,D,20080305,000000,8.59,8.92,8.56,8.76,23948,0
+KVHI.US,D,20080306,000000,8.66,8.86,8.52,8.52,48972,0
+KVHI.US,D,20080307,000000,8.43,8.75,8.25,8.27,49623,0
+KVHI.US,D,20080310,000000,8.3,8.51,8.21,8.24,36898,0
+KVHI.US,D,20080311,000000,8.29,8.55,8.05,8.23,24565,0
+KVHI.US,D,20080312,000000,8.19,8.29,8.04,8.18,14221,0
+KVHI.US,D,20080313,000000,8.1,8.48,8.1,8.18,29885,0
+KVHI.US,D,20080314,000000,8.18,8.42,7.7,8.03,32351,0
+KVHI.US,D,20080317,000000,7.91,8,7.75,7.8,23938,0
+KVHI.US,D,20080318,000000,7.91,8,7.69,7.87,37552,0
+KVHI.US,D,20080319,000000,7.84,8.09,7.84,8.01,17266,0
+KVHI.US,D,20080320,000000,8.05,8.09,7.7,7.74,20417,0
+KVHI.US,D,20080324,000000,7.68,7.81,7.5,7.76,31860,0
+KVHI.US,D,20080325,000000,7.65,8.02,7.63,7.91,27977,0
+KVHI.US,D,20080326,000000,7.96,7.96,7.61,7.73,17601,0
+KVHI.US,D,20080327,000000,7.61,7.83,7.41,7.55,30922,0
+KVHI.US,D,20080328,000000,7.59,7.77,7.4,7.55,46522,0
+KVHI.US,D,20080331,000000,7.5,8.1,7.5,7.88,47212,0
+KVHI.US,D,20080401,000000,8.07,8.07,7.5,7.65,36768,0
+KVHI.US,D,20080402,000000,7.54,7.95,7.54,7.94,24047,0
+KVHI.US,D,20080403,000000,7.77,8.01,7.65,7.75,18625,0
+KVHI.US,D,20080404,000000,7.7,7.94,7.7,7.77,25110,0
+KVHI.US,D,20080407,000000,7.72,8,7.72,7.86,30166,0
+KVHI.US,D,20080408,000000,7.86,8.01,7.76,7.98,26470,0
+KVHI.US,D,20080409,000000,7.84,7.92,7.8,7.9,23265,0
+KVHI.US,D,20080410,000000,7.81,8,7.71,7.9,20882,0
+KVHI.US,D,20080411,000000,7.79,7.81,7.63,7.74,18744,0
+KVHI.US,D,20080414,000000,7.67,7.67,7.26,7.4,43878,0
+KVHI.US,D,20080415,000000,7.42,7.42,7.27,7.41,26654,0
+KVHI.US,D,20080416,000000,7.4,7.94,7.34,7.84,66886,0
+KVHI.US,D,20080417,000000,7.72,8.06,7.61,8.06,26516,0
+KVHI.US,D,20080418,000000,8.05,8.14,7.95,8.14,19800,0
+KVHI.US,D,20080421,000000,8.16,8.46,8.14,8.46,32043,0
+KVHI.US,D,20080422,000000,8.5,9.14,8.28,8.76,56295,0
+KVHI.US,D,20080423,000000,8.99,9.34,8.89,9.34,85309,0
+KVHI.US,D,20080424,000000,9.24,9.64,9.14,9.58,57964,0
+KVHI.US,D,20080425,000000,9.57,9.81,9.57,9.57,42064,0
+KVHI.US,D,20080428,000000,9.57,10.19,9.56,9.83,75492,0
+KVHI.US,D,20080429,000000,9.88,9.94,9.76,9.84,33998,0
+KVHI.US,D,20080430,000000,9.85,10.15,9.85,10.04,44085,0
+KVHI.US,D,20080501,000000,10.05,10.05,9.9,9.92,39695,0
+KVHI.US,D,20080502,000000,9.85,10.02,9.85,9.9,25295,0
+KVHI.US,D,20080505,000000,9.93,9.97,9.77,9.85,35035,0
+KVHI.US,D,20080506,000000,9.77,10.01,9.75,9.99,28968,0
+KVHI.US,D,20080507,000000,9.86,9.87,9.67,9.79,39750,0
+KVHI.US,D,20080508,000000,9.81,9.83,9.71,9.8,22850,0
+KVHI.US,D,20080509,000000,9.72,9.84,9.72,9.83,16111,0
+KVHI.US,D,20080512,000000,9.78,9.87,9.72,9.8,27270,0
+KVHI.US,D,20080513,000000,9.85,9.85,9.65,9.65,23000,0
+KVHI.US,D,20080514,000000,9.6,9.75,9.6,9.67,26730,0
+KVHI.US,D,20080515,000000,9.75,9.77,9.64,9.77,23603,0
+KVHI.US,D,20080516,000000,9.83,9.83,9.67,9.7,19758,0
+KVHI.US,D,20080519,000000,9.7,9.74,9.62,9.7,25395,0
+KVHI.US,D,20080520,000000,9.64,9.66,9.4,9.66,53721,0
+KVHI.US,D,20080521,000000,9.71,9.75,9.36,9.47,27138,0
+KVHI.US,D,20080522,000000,9.49,9.7,9.35,9.52,19170,0
+KVHI.US,D,20080523,000000,9.43,9.59,9.19,9.19,31257,0
+KVHI.US,D,20080527,000000,9.2,9.24,8.77,8.9,45828,0
+KVHI.US,D,20080528,000000,8.91,9.11,8.85,9.01,19754,0
+KVHI.US,D,20080529,000000,9.1,9.1,8.69,8.81,26265,0
+KVHI.US,D,20080530,000000,8.7,8.88,8.7,8.82,24300,0
+KVHI.US,D,20080602,000000,8.77,8.99,8.72,8.89,20051,0
+KVHI.US,D,20080603,000000,8.87,9.06,8.83,8.9,21625,0
+KVHI.US,D,20080604,000000,8.82,8.93,8.79,8.83,24471,0
+KVHI.US,D,20080605,000000,8.81,8.92,8.76,8.88,29599,0
+KVHI.US,D,20080606,000000,8.8,8.88,8.74,8.76,20408,0
+KVHI.US,D,20080609,000000,8.66,8.74,8.66,8.71,19200,0
+KVHI.US,D,20080610,000000,8.75,8.81,8.64,8.64,13341,0
+KVHI.US,D,20080611,000000,8.65,8.9,8.62,8.9,18589,0
+KVHI.US,D,20080612,000000,8.64,8.78,8.62,8.62,29042,0
+KVHI.US,D,20080613,000000,8.62,8.72,8.6,8.72,32109,0
+KVHI.US,D,20080616,000000,8.66,9.01,8.62,8.89,57421,0
+KVHI.US,D,20080617,000000,8.89,9.11,8.89,9,49320,0
+KVHI.US,D,20080618,000000,8.9,9,8.87,8.87,36794,0
+KVHI.US,D,20080619,000000,8.94,8.94,8.53,8.61,21150,0
+KVHI.US,D,20080620,000000,8.67,8.71,8.48,8.58,15737,0
+KVHI.US,D,20080623,000000,8.51,8.59,8.2,8.2,12665,0
+KVHI.US,D,20080624,000000,8.12,8.83,8.11,8.77,24986,0
+KVHI.US,D,20080625,000000,8.77,9.04,8.65,8.76,40964,0
+KVHI.US,D,20080626,000000,8.79,8.8,8.61,8.66,13243,0
+KVHI.US,D,20080627,000000,8.58,8.74,8.5,8.61,34915,0
+KVHI.US,D,20080630,000000,8.54,8.61,7.93,8.33,59844,0
+KVHI.US,D,20080701,000000,8.13,8.16,7.6,7.82,69539,0
+KVHI.US,D,20080702,000000,7.63,8.13,7.63,7.93,53335,0
+KVHI.US,D,20080703,000000,7.94,7.97,7.65,7.67,38453,0
+KVHI.US,D,20080707,000000,7.59,7.68,7.29,7.33,35735,0
+KVHI.US,D,20080708,000000,7.35,7.46,7.27,7.45,53224,0
+KVHI.US,D,20080709,000000,7.5,7.5,7.4,7.44,14737,0
+KVHI.US,D,20080710,000000,7.41,7.63,7.4,7.6,42381,0
+KVHI.US,D,20080711,000000,7.47,7.89,7.47,7.57,44375,0
+KVHI.US,D,20080714,000000,7.49,8.4,7.26,8.17,97837,0
+KVHI.US,D,20080715,000000,8.02,8.02,7.7,7.86,32230,0
+KVHI.US,D,20080716,000000,7.86,7.94,7.72,7.76,26872,0
+KVHI.US,D,20080717,000000,7.66,8.05,7.66,8,34675,0
+KVHI.US,D,20080718,000000,7.93,8.05,7.89,8,24551,0
+KVHI.US,D,20080721,000000,8.14,9.34,8.12,8.91,53444,0
+KVHI.US,D,20080722,000000,8.15,8.18,7.29,7.55,136448,0
+KVHI.US,D,20080723,000000,7.5,7.75,7.25,7.6,26259,0
+KVHI.US,D,20080724,000000,7.62,7.77,7.51,7.59,38800,0
+KVHI.US,D,20080725,000000,7.48,7.84,7.46,7.82,11200,0
+KVHI.US,D,20080728,000000,7.97,8.08,7.95,7.99,16267,0
+KVHI.US,D,20080729,000000,8.14,8.24,7.86,8.09,21265,0
+KVHI.US,D,20080730,000000,8.1,8.17,7.59,7.61,33197,0
+KVHI.US,D,20080731,000000,7.56,8.02,7.56,7.96,14800,0
+KVHI.US,D,20080801,000000,7.9,8.14,7.55,7.55,35726,0
+KVHI.US,D,20080804,000000,7.55,8.25,7.55,8.25,20355,0
+KVHI.US,D,20080805,000000,8.2,8.23,8.02,8.2,13790,0
+KVHI.US,D,20080806,000000,8.05,8.98,7.85,8.62,40476,0
+KVHI.US,D,20080807,000000,8.51,8.8,8.43,8.55,14625,0
+KVHI.US,D,20080808,000000,8.47,9,8.45,8.89,13250,0
+KVHI.US,D,20080811,000000,8.66,8.85,8.65,8.73,25112,0
+KVHI.US,D,20080812,000000,8.74,8.87,8.65,8.84,10289,0
+KVHI.US,D,20080813,000000,8.94,9.08,8.76,8.95,12970,0
+KVHI.US,D,20080814,000000,8.82,9.29,8.79,8.99,15137,0
+KVHI.US,D,20080815,000000,9,9.33,9,9.14,15125,0
+KVHI.US,D,20080818,000000,9.22,9.36,8.95,8.95,15535,0
+KVHI.US,D,20080819,000000,8.91,8.94,8.55,8.55,28584,0
+KVHI.US,D,20080820,000000,8.59,9.29,8.59,9.11,23994,0
+KVHI.US,D,20080821,000000,9.15,9.47,9.11,9.15,12108,0
+KVHI.US,D,20080822,000000,9.08,9.14,9.01,9.11,9584,0
+KVHI.US,D,20080825,000000,8.98,8.98,7.56,8.5,98832,0
+KVHI.US,D,20080826,000000,8.5,8.68,8.36,8.38,27225,0
+KVHI.US,D,20080827,000000,8.28,8.63,8.28,8.42,31968,0
+KVHI.US,D,20080828,000000,8.35,8.97,8.33,8.89,22200,0
+KVHI.US,D,20080829,000000,8.99,9.15,8.93,9.04,15344,0
+KVHI.US,D,20080902,000000,8.86,9.06,8.62,8.62,16560,0
+KVHI.US,D,20080903,000000,8.62,8.81,8.51,8.52,26013,0
+KVHI.US,D,20080904,000000,8.36,8.67,8.22,8.46,36571,0
+KVHI.US,D,20080905,000000,8.38,8.59,8.23,8.4,25880,0
+KVHI.US,D,20080908,000000,8.33,8.57,8.27,8.44,22094,0
+KVHI.US,D,20080909,000000,8.45,8.53,8.19,8.39,23841,0
+KVHI.US,D,20080910,000000,8.34,8.54,8.2,8.54,14411,0
+KVHI.US,D,20080911,000000,8.35,8.79,8.28,8.68,19620,0
+KVHI.US,D,20080912,000000,8.55,8.72,8.26,8.26,25485,0
+KVHI.US,D,20080915,000000,8.23,8.48,8,8.44,29280,0
+KVHI.US,D,20080916,000000,8.11,8.48,8.05,8.48,31184,0
+KVHI.US,D,20080917,000000,8.34,8.9,8.34,8.89,22071,0
+KVHI.US,D,20080918,000000,8.72,9.25,8.64,9.21,30089,0
+KVHI.US,D,20080919,000000,9.12,9.89,8.96,9.89,34277,0
+KVHI.US,D,20080922,000000,9.85,10,9.05,9.32,37858,0
+KVHI.US,D,20080923,000000,9.26,9.44,9.08,9.15,38376,0
+KVHI.US,D,20080924,000000,9.16,9.27,8.99,9.25,16214,0
+KVHI.US,D,20080925,000000,8.93,9.22,8.9,9.2,15675,0
+KVHI.US,D,20080926,000000,9.1,9.44,9.1,9.19,35095,0
+KVHI.US,D,20080929,000000,9.27,9.27,8.09,9.26,60144,0
+KVHI.US,D,20080930,000000,9.2,9.2,8.79,9.19,40289,0
+KVHI.US,D,20081001,000000,9,9.25,8.87,8.93,48740,0
+KVHI.US,D,20081002,000000,8.72,8.75,8.4,8.4,28687,0
+KVHI.US,D,20081003,000000,7.65,7.8,7,7.5,162648,0
+KVHI.US,D,20081006,000000,7.16,7.57,6.92,7.5,96906,0
+KVHI.US,D,20081007,000000,7.58,7.58,6.93,7.39,50179,0
+KVHI.US,D,20081008,000000,6.98,7.26,6.9,7.16,49667,0
+KVHI.US,D,20081009,000000,7.1,7.1,6.26,6.26,54470,0
+KVHI.US,D,20081010,000000,5.92,6.24,5.25,5.44,111520,0
+KVHI.US,D,20081013,000000,5.82,6.22,5.47,6.05,45528,0
+KVHI.US,D,20081014,000000,6.18,6.21,5.47,5.63,16850,0
+KVHI.US,D,20081015,000000,5.64,5.7,5.25,5.51,73261,0
+KVHI.US,D,20081016,000000,5.55,5.8,5.43,5.78,82562,0
+KVHI.US,D,20081017,000000,5.8,5.82,5.52,5.61,58499,0
+KVHI.US,D,20081020,000000,5.63,6.05,5.63,6.05,28879,0
+KVHI.US,D,20081021,000000,6.12,6.22,5.79,5.79,25565,0
+KVHI.US,D,20081022,000000,5.76,6.03,5.76,5.81,12293,0
+KVHI.US,D,20081023,000000,5.87,5.87,5.58,5.63,32795,0
+KVHI.US,D,20081024,000000,5.26,5.61,5.26,5.5,130648,0
+KVHI.US,D,20081027,000000,5.34,5.55,5.34,5.5,28972,0
+KVHI.US,D,20081028,000000,5.49,5.53,5.05,5.22,32495,0
+KVHI.US,D,20081029,000000,5.25,5.62,5.25,5.5,54763,0
+KVHI.US,D,20081030,000000,5.74,5.74,5.5,5.57,29735,0
+KVHI.US,D,20081031,000000,5.57,5.91,5.57,5.85,14330,0
+KVHI.US,D,20081103,000000,5.84,6.61,5.84,6.58,28527,0
+KVHI.US,D,20081104,000000,6.49,6.63,6.49,6.55,7684,0
+KVHI.US,D,20081105,000000,6.35,6.47,6.33,6.47,14662,0
+KVHI.US,D,20081106,000000,6.5,6.5,5.85,5.89,31976,0
+KVHI.US,D,20081107,000000,6.17,6.17,5.7,5.79,10975,0
+KVHI.US,D,20081110,000000,5.78,5.78,5.33,5.44,13668,0
+KVHI.US,D,20081111,000000,5.4,5.47,5.13,5.26,25421,0
+KVHI.US,D,20081112,000000,5.15,5.15,4.56,4.77,24335,0
+KVHI.US,D,20081113,000000,4.72,5.02,4.26,5.02,51767,0
+KVHI.US,D,20081114,000000,4.98,5.03,4.6,4.67,10787,0
+KVHI.US,D,20081117,000000,4.78,4.78,4.5,4.66,11313,0
+KVHI.US,D,20081118,000000,4.54,4.58,4.25,4.55,28608,0
+KVHI.US,D,20081119,000000,4.4,4.4,4.16,4.16,12781,0
+KVHI.US,D,20081120,000000,4.17,4.25,2.81,2.92,90278,0
+KVHI.US,D,20081121,000000,3.22,4.75,3.17,4.69,86703,0
+KVHI.US,D,20081124,000000,4.5,4.5,3.65,3.96,41166,0
+KVHI.US,D,20081125,000000,4.12,4.48,3.95,4.48,22968,0
+KVHI.US,D,20081126,000000,4.35,4.5,3.63,4.44,36731,0
+KVHI.US,D,20081128,000000,4.33,4.49,4.33,4.49,2066,0
+KVHI.US,D,20081201,000000,4.36,4.42,4.3,4.35,13516,0
+KVHI.US,D,20081202,000000,4.35,4.55,4.18,4.55,27303,0
+KVHI.US,D,20081203,000000,4.32,4.45,4.27,4.32,16779,0
+KVHI.US,D,20081204,000000,4.41,4.5,4.21,4.42,11234,0
+KVHI.US,D,20081205,000000,4.25,4.45,4.22,4.45,7180,0
+KVHI.US,D,20081208,000000,4.45,4.63,4.45,4.55,18135,0
+KVHI.US,D,20081209,000000,4.5,4.56,4.5,4.54,11124,0
+KVHI.US,D,20081210,000000,4.51,4.52,4.15,4.15,29775,0
+KVHI.US,D,20081211,000000,4.24,4.36,4,4.36,70893,0
+KVHI.US,D,20081212,000000,4.38,4.38,4.15,4.25,60002,0
+KVHI.US,D,20081215,000000,4.25,4.3,3.75,4.28,23467,0
+KVHI.US,D,20081216,000000,4.26,4.67,4.25,4.48,24664,0
+KVHI.US,D,20081217,000000,4.34,4.68,4.2,4.68,20564,0
+KVHI.US,D,20081218,000000,4.27,4.85,4.27,4.73,15460,0
+KVHI.US,D,20081219,000000,4.69,5.18,4.69,5.18,14025,0
+KVHI.US,D,20081222,000000,5.09,5.11,4.89,5.11,33110,0
+KVHI.US,D,20081223,000000,5.02,5.25,4.99,5.09,46637,0
+KVHI.US,D,20081224,000000,5.1,5.28,5,5.05,10435,0
+KVHI.US,D,20081226,000000,5.23,5.26,4.98,5.08,15470,0
+KVHI.US,D,20081229,000000,4.99,5.08,4.9,4.92,44240,0
+KVHI.US,D,20081230,000000,5.01,5.06,4.79,5,29847,0
+KVHI.US,D,20081231,000000,5.07,5.27,5.07,5.18,7476,0
+KVHI.US,D,20090102,000000,5.27,5.8,5.2,5.8,16318,0
+KVHI.US,D,20090105,000000,5.79,6,5.59,5.91,10294,0
+KVHI.US,D,20090106,000000,5.41,5.95,5.41,5.94,9620,0
+KVHI.US,D,20090107,000000,5.96,5.96,5.64,5.88,10320,0
+KVHI.US,D,20090108,000000,5.99,5.99,5.81,5.99,11850,0
+KVHI.US,D,20090109,000000,5.89,5.92,5.3,5.48,35285,0
+KVHI.US,D,20090112,000000,5.65,5.65,5,5.15,32997,0
+KVHI.US,D,20090113,000000,5.05,5.08,4.85,4.86,17245,0
+KVHI.US,D,20090114,000000,4.99,4.99,4.38,4.38,48958,0
+KVHI.US,D,20090115,000000,4.31,4.46,4.06,4.44,177291,0
+KVHI.US,D,20090116,000000,4.61,4.75,4.49,4.73,35421,0
+KVHI.US,D,20090120,000000,4.59,4.86,4.59,4.83,48388,0
+KVHI.US,D,20090121,000000,4.76,5.32,4.6,5.32,50982,0
+KVHI.US,D,20090122,000000,5.09,5.77,5,5.7,22648,0
+KVHI.US,D,20090123,000000,5.57,5.67,5.2,5.66,79998,0
+KVHI.US,D,20090126,000000,5.82,5.95,5.66,5.78,15975,0
+KVHI.US,D,20090127,000000,5.86,5.89,5.83,5.89,4580,0
+KVHI.US,D,20090128,000000,5.97,6.04,5.85,5.9,26009,0
+KVHI.US,D,20090129,000000,5.76,5.95,5.71,5.84,9377,0
+KVHI.US,D,20090130,000000,5.79,5.79,5.62,5.77,24361,0
+KVHI.US,D,20090202,000000,5.61,5.96,5.57,5.83,14481,0
+KVHI.US,D,20090203,000000,5.93,5.93,5.58,5.63,17780,0
+KVHI.US,D,20090204,000000,5.55,6.07,5.52,5.84,22682,0
+KVHI.US,D,20090205,000000,5.98,6,5.6,5.71,124710,0
+KVHI.US,D,20090206,000000,5.8,5.83,5.6,5.74,27785,0
+KVHI.US,D,20090209,000000,5.58,5.62,5.52,5.6,38350,0
+KVHI.US,D,20090210,000000,5.43,5.51,5.38,5.4,24203,0
+KVHI.US,D,20090211,000000,5.39,5.44,4.99,5.15,21735,0
+KVHI.US,D,20090212,000000,4.92,5.58,4.88,5.58,10453,0
+KVHI.US,D,20090213,000000,5.45,5.89,5.04,5.75,42944,0
+KVHI.US,D,20090217,000000,5.48,5.6,5.25,5.56,19578,0
+KVHI.US,D,20090218,000000,5.39,5.5,5.01,5.45,26149,0
+KVHI.US,D,20090219,000000,5.36,5.57,5.12,5.57,19357,0
+KVHI.US,D,20090220,000000,5.23,5.53,5,5.53,37808,0
+KVHI.US,D,20090223,000000,5.54,5.54,4.93,5.3,52707,0
+KVHI.US,D,20090224,000000,5.3,5.48,5,5.39,34908,0
+KVHI.US,D,20090225,000000,5.27,5.6,5.06,5.6,27020,0
+KVHI.US,D,20090226,000000,5.53,5.53,5.1,5.1,35508,0
+KVHI.US,D,20090227,000000,5.05,5.34,5.05,5.34,2513,0
+KVHI.US,D,20090302,000000,5.1,5.1,4.82,4.82,22281,0
+KVHI.US,D,20090303,000000,5.36,5.36,4.85,5.1,41595,0
+KVHI.US,D,20090304,000000,5.14,5.23,5,5,13694,0
+KVHI.US,D,20090305,000000,5.03,5.04,4.87,5,47990,0
+KVHI.US,D,20090306,000000,5,5.1,4.86,4.9,34554,0
+KVHI.US,D,20090309,000000,4.74,4.75,4.69,4.75,15030,0
+KVHI.US,D,20090310,000000,4.74,4.75,4.59,4.68,22133,0
+KVHI.US,D,20090311,000000,4.72,4.81,4.5,4.58,17753,0
+KVHI.US,D,20090312,000000,4.61,4.97,4.5,4.91,18332,0
+KVHI.US,D,20090313,000000,4.77,4.77,4.43,4.63,18113,0
+KVHI.US,D,20090316,000000,4.63,4.8,4.4,4.7,13243,0
+KVHI.US,D,20090317,000000,4.75,5.34,4.75,5.15,27754,0
+KVHI.US,D,20090318,000000,5.13,5.14,5,5.05,9844,0
+KVHI.US,D,20090319,000000,4.92,4.99,4.87,4.92,11723,0
+KVHI.US,D,20090320,000000,4.84,5,4.75,4.84,18502,0
+KVHI.US,D,20090323,000000,5.04,5.25,4.96,5.25,37041,0
+KVHI.US,D,20090324,000000,5.07,5.21,4.9,4.96,34856,0
+KVHI.US,D,20090325,000000,5.01,5.09,4.78,5.08,21896,0
+KVHI.US,D,20090326,000000,5.01,5.22,4.91,5.21,23681,0
+KVHI.US,D,20090327,000000,5.16,5.16,5.1,5.12,6163,0
+KVHI.US,D,20090330,000000,5.05,5.05,4.75,4.89,2697,0
+KVHI.US,D,20090331,000000,4.86,5.15,4.86,4.99,8646,0
+KVHI.US,D,20090401,000000,5.11,5.13,4.89,5.01,7342,0
+KVHI.US,D,20090402,000000,4.96,5.24,4.95,5.06,23278,0
+KVHI.US,D,20090403,000000,4.98,5.19,4.97,5.12,8325,0
+KVHI.US,D,20090406,000000,4.96,5.29,4.96,5.19,12268,0
+KVHI.US,D,20090407,000000,4.99,5.17,4.75,5.05,18880,0
+KVHI.US,D,20090408,000000,5.09,5.38,5.09,5.21,11235,0
+KVHI.US,D,20090409,000000,5.3,5.37,5.26,5.31,4260,0
+KVHI.US,D,20090413,000000,5.24,5.5,5.24,5.37,19142,0
+KVHI.US,D,20090414,000000,5.49,5.49,5.34,5.41,3165,0
+KVHI.US,D,20090415,000000,5.4,5.5,5.1,5.2,12308,0
+KVHI.US,D,20090416,000000,5.21,5.31,5.15,5.31,3738,0
+KVHI.US,D,20090417,000000,5.44,5.5,5.29,5.5,12554,0
+KVHI.US,D,20090420,000000,5.38,5.5,5.38,5.45,9794,0
+KVHI.US,D,20090421,000000,5.49,5.5,5.46,5.49,13022,0
+KVHI.US,D,20090422,000000,5.47,5.57,5.45,5.5,7861,0
+KVHI.US,D,20090423,000000,5.49,5.49,5.2,5.41,12980,0
+KVHI.US,D,20090424,000000,5.33,5.5,5.3,5.47,9962,0
+KVHI.US,D,20090427,000000,5.49,5.5,5.49,5.49,6948,0
+KVHI.US,D,20090428,000000,5.54,5.54,5.2,5.38,8841,0
+KVHI.US,D,20090429,000000,5.45,5.5,5.16,5.17,65173,0
+KVHI.US,D,20090430,000000,5.3,5.5,5.3,5.47,24428,0
+KVHI.US,D,20090501,000000,5.5,5.89,5.5,5.84,122909,0
+KVHI.US,D,20090504,000000,5.8,6.05,5.8,6.02,40474,0
+KVHI.US,D,20090505,000000,5.91,6.74,5.91,6.74,57770,0
+KVHI.US,D,20090506,000000,6.61,7.01,6.43,6.5,54612,0
+KVHI.US,D,20090507,000000,6.51,6.71,6.1,6.2,12823,0
+KVHI.US,D,20090508,000000,6.14,6.67,5.96,6.36,17587,0
+KVHI.US,D,20090511,000000,6.7,6.93,6.62,6.93,19749,0
+KVHI.US,D,20090512,000000,6.76,6.98,6.71,6.73,13005,0
+KVHI.US,D,20090513,000000,6.61,6.61,6.22,6.22,5050,0
+KVHI.US,D,20090514,000000,6.15,6.55,6.15,6.55,12051,0
+KVHI.US,D,20090515,000000,6.63,7.13,6.63,7.13,61119,0
+KVHI.US,D,20090518,000000,7.14,7.39,7.09,7.33,52856,0
+KVHI.US,D,20090519,000000,7.35,7.55,7.19,7.37,70819,0
+KVHI.US,D,20090520,000000,7.26,7.46,7.11,7.16,29309,0
+KVHI.US,D,20090521,000000,6.95,7.43,6.5,7.2,27314,0
+KVHI.US,D,20090522,000000,7.14,7.32,6.59,6.97,115181,0
+KVHI.US,D,20090526,000000,6.93,7.33,6.89,7.19,25614,0
+KVHI.US,D,20090527,000000,7.08,7.17,6.8,7.13,17641,0
+KVHI.US,D,20090528,000000,7.06,7.28,6.82,7.28,17183,0
+KVHI.US,D,20090529,000000,7.1,7.28,6.98,7.28,17780,0
+KVHI.US,D,20090601,000000,7.14,7.5,7.05,7.25,26767,0
+KVHI.US,D,20090602,000000,7.13,7.14,6.94,7.06,25772,0
+KVHI.US,D,20090603,000000,6.96,7.09,6.89,7.06,8973,0
+KVHI.US,D,20090604,000000,7,7.1,6.94,6.95,23077,0
+KVHI.US,D,20090605,000000,7.02,7.15,7,7.1,19496,0
+KVHI.US,D,20090608,000000,6.97,7.22,6.61,6.67,34842,0
+KVHI.US,D,20090609,000000,6.63,7.13,6.63,6.86,19936,0
+KVHI.US,D,20090610,000000,6.93,7.16,6.79,6.82,16551,0
+KVHI.US,D,20090611,000000,6.8,7.5,6.73,7.15,41218,0
+KVHI.US,D,20090612,000000,7.15,7.49,6.97,7.49,24179,0
+KVHI.US,D,20090615,000000,7.23,7.3,6.99,7.29,36403,0
+KVHI.US,D,20090616,000000,7.16,7.29,7.11,7.17,25729,0
+KVHI.US,D,20090617,000000,7.27,7.33,6.91,7.3,33100,0
+KVHI.US,D,20090618,000000,7.22,7.32,7.12,7.25,38089,0
+KVHI.US,D,20090619,000000,7.39,7.4,6.65,7,957249,0
+KVHI.US,D,20090622,000000,7.08,7.14,6.5,6.76,90851,0
+KVHI.US,D,20090623,000000,6.78,6.9,6.67,6.67,32845,0
+KVHI.US,D,20090624,000000,6.8,6.83,6.55,6.74,42466,0
+KVHI.US,D,20090625,000000,6.71,6.9,6.38,6.7,100184,0
+KVHI.US,D,20090626,000000,6.7,7,6.56,6.84,2790126,0
+KVHI.US,D,20090629,000000,6.75,7.05,6.4,6.82,99180,0
+KVHI.US,D,20090630,000000,6.79,6.91,6.56,6.83,78351,0
+KVHI.US,D,20090701,000000,6.87,6.94,6.82,6.88,38419,0
+KVHI.US,D,20090702,000000,6.82,6.82,6.4,6.46,45445,0
+KVHI.US,D,20090706,000000,6.46,6.8,6.33,6.7,108498,0
+KVHI.US,D,20090707,000000,6.72,6.81,6.45,6.5,85108,0
+KVHI.US,D,20090708,000000,6.55,6.83,6.55,6.67,63004,0
+KVHI.US,D,20090709,000000,6.82,7.1,6.55,6.89,60535,0
+KVHI.US,D,20090710,000000,6.89,6.9,6.62,6.75,63082,0
+KVHI.US,D,20090713,000000,6.79,6.97,6.56,6.9,58434,0
+KVHI.US,D,20090714,000000,6.88,7.15,6.82,6.98,63174,0
+KVHI.US,D,20090715,000000,7.06,7.34,7.06,7.26,52976,0
+KVHI.US,D,20090716,000000,7.27,7.39,7.2,7.35,45642,0
+KVHI.US,D,20090717,000000,7.38,7.38,6.96,7.03,54322,0
+KVHI.US,D,20090720,000000,7.08,7.26,6.97,7,55506,0
+KVHI.US,D,20090721,000000,6.96,7,6.85,6.89,18840,0
+KVHI.US,D,20090722,000000,6.85,7.13,6.76,7.12,82074,0
+KVHI.US,D,20090723,000000,7.04,7.35,6.83,7.29,38584,0
+KVHI.US,D,20090724,000000,7.28,7.35,7.07,7.28,26567,0
+KVHI.US,D,20090727,000000,7.36,7.47,7.14,7.47,57765,0
+KVHI.US,D,20090728,000000,7.56,7.56,7.15,7.39,49951,0
+KVHI.US,D,20090729,000000,7.36,7.48,7.16,7.48,43510,0
+KVHI.US,D,20090730,000000,7.5,7.75,7.43,7.65,57070,0
+KVHI.US,D,20090731,000000,7.61,8.36,7.6,8.13,64984,0
+KVHI.US,D,20090803,000000,8.14,8.15,7.82,7.89,32322,0
+KVHI.US,D,20090804,000000,7.83,8.03,7.72,7.8,61665,0
+KVHI.US,D,20090805,000000,7.44,7.78,7.37,7.52,67517,0
+KVHI.US,D,20090806,000000,7.88,8,7.32,7.33,25866,0
+KVHI.US,D,20090807,000000,7.49,7.93,7.49,7.84,49614,0
+KVHI.US,D,20090810,000000,7.77,7.84,7.51,7.82,12458,0
+KVHI.US,D,20090811,000000,7.76,7.92,7.49,7.54,21322,0
+KVHI.US,D,20090812,000000,7.4,7.9,7.4,7.66,38162,0
+KVHI.US,D,20090813,000000,7.65,7.8,7.46,7.59,24998,0
+KVHI.US,D,20090814,000000,7.52,7.65,7.35,7.42,55217,0
+KVHI.US,D,20090817,000000,7.35,7.48,7.27,7.35,37536,0
+KVHI.US,D,20090818,000000,7.35,7.59,7.35,7.56,84884,0
+KVHI.US,D,20090819,000000,7.19,7.86,7.19,7.66,20648,0
+KVHI.US,D,20090820,000000,7.67,7.73,7.46,7.68,16189,0
+KVHI.US,D,20090821,000000,7.9,8.16,7.63,8.16,63626,0
+KVHI.US,D,20090824,000000,8.18,8.18,8.02,8.08,16145,0
+KVHI.US,D,20090825,000000,8.03,8.12,7.78,7.84,16177,0
+KVHI.US,D,20090826,000000,7.8,7.8,7.49,7.67,25746,0
+KVHI.US,D,20090827,000000,7.57,7.76,7.57,7.61,15360,0
+KVHI.US,D,20090828,000000,7.55,7.65,7.53,7.56,16820,0
+KVHI.US,D,20090831,000000,7.54,7.61,7.51,7.56,40428,0
+KVHI.US,D,20090901,000000,7.5,7.88,7.5,7.76,51629,0
+KVHI.US,D,20090902,000000,7.68,8.22,7.66,7.95,18898,0
+KVHI.US,D,20090903,000000,7.92,7.92,7.73,7.88,11006,0
+KVHI.US,D,20090904,000000,7.85,8.12,7.67,8.11,22694,0
+KVHI.US,D,20090908,000000,8.18,8.23,7.81,7.9,28468,0
+KVHI.US,D,20090909,000000,7.9,8.4,7.81,8.27,25591,0
+KVHI.US,D,20090910,000000,8.29,8.67,8.01,8.55,32924,0
+KVHI.US,D,20090911,000000,8.48,8.48,7.84,8.17,18104,0
+KVHI.US,D,20090914,000000,8.11,8.24,8.05,8.22,17591,0
+KVHI.US,D,20090915,000000,8.17,8.27,8.13,8.26,25646,0
+KVHI.US,D,20090916,000000,8.25,8.47,8.25,8.44,13827,0
+KVHI.US,D,20090917,000000,8.5,9.48,8.5,9.4,92958,0
+KVHI.US,D,20090918,000000,9.39,9.54,9.25,9.32,120652,0
+KVHI.US,D,20090921,000000,9.23,9.49,8.82,9.23,76830,0
+KVHI.US,D,20090922,000000,9.24,9.3,8.97,8.98,68038,0
+KVHI.US,D,20090923,000000,9.02,9.99,9.01,9.69,179398,0
+KVHI.US,D,20090924,000000,9.77,9.82,9.21,9.4,70874,0
+KVHI.US,D,20090925,000000,9.41,9.48,9.23,9.31,29753,0
+KVHI.US,D,20090928,000000,9.48,9.7,9.32,9.63,21381,0
+KVHI.US,D,20090929,000000,9.64,10.25,9.62,9.92,87206,0
+KVHI.US,D,20090930,000000,9.95,10.02,9.79,9.99,105502,0
+KVHI.US,D,20091001,000000,10,10.58,9.79,9.79,120576,0
+KVHI.US,D,20091002,000000,9.7,9.87,9.68,9.68,40232,0
+KVHI.US,D,20091005,000000,9.71,9.85,9.66,9.77,30724,0
+KVHI.US,D,20091006,000000,9.97,10.49,9.64,9.94,92171,0
+KVHI.US,D,20091007,000000,9.66,10.1,9.66,10.05,38691,0
+KVHI.US,D,20091008,000000,10.23,10.4,9.99,10.24,53276,0
+KVHI.US,D,20091009,000000,10.27,10.39,10.24,10.37,24405,0
+KVHI.US,D,20091012,000000,10.28,10.42,10.02,10.28,20428,0
+KVHI.US,D,20091013,000000,10.32,10.56,10.28,10.51,24516,0
+KVHI.US,D,20091014,000000,10.55,10.96,10.49,10.96,35125,0
+KVHI.US,D,20091015,000000,10.81,11.07,10.65,11.07,261657,0
+KVHI.US,D,20091016,000000,11,11,10.49,10.66,46430,0
+KVHI.US,D,20091019,000000,10.63,10.97,10.52,10.89,66240,0
+KVHI.US,D,20091020,000000,10.83,10.83,10.56,10.6,33557,0
+KVHI.US,D,20091021,000000,10.57,10.76,10.13,10.22,37612,0
+KVHI.US,D,20091022,000000,10.24,10.67,10.03,10.46,191349,0
+KVHI.US,D,20091023,000000,11.2,11.63,10.4,10.41,252150,0
+KVHI.US,D,20091026,000000,10.44,10.73,10.4,10.44,160319,0
+KVHI.US,D,20091027,000000,10.41,10.57,10.41,10.5,74814,0
+KVHI.US,D,20091028,000000,10.5,10.54,10.2,10.41,119036,0
+KVHI.US,D,20091029,000000,10.45,10.66,10.4,10.56,71368,0
+KVHI.US,D,20091030,000000,10.56,10.74,10.42,10.5,84640,0
+KVHI.US,D,20091102,000000,10.65,10.72,10.1,10.35,55049,0
+KVHI.US,D,20091103,000000,10.34,10.43,10.25,10.43,36707,0
+KVHI.US,D,20091104,000000,10.58,10.86,10.17,10.47,56406,0
+KVHI.US,D,20091105,000000,10.57,11.02,10.55,10.9,61272,0
+KVHI.US,D,20091106,000000,10.9,11.04,10.84,10.99,46096,0
+KVHI.US,D,20091109,000000,11.2,11.52,10.99,11,132171,0
+KVHI.US,D,20091110,000000,10.92,11.11,10.75,10.77,47506,0
+KVHI.US,D,20091111,000000,10.78,11.11,10.78,10.98,52068,0
+KVHI.US,D,20091112,000000,10.65,11.14,10.65,10.76,75768,0
+KVHI.US,D,20091113,000000,10.75,10.85,10.66,10.8,62347,0
+KVHI.US,D,20091116,000000,10.89,10.97,10.78,10.95,61124,0
+KVHI.US,D,20091117,000000,11,12.22,10.99,12.19,134887,0
+KVHI.US,D,20091118,000000,11.98,12.44,11.98,12.39,71220,0
+KVHI.US,D,20091119,000000,12.28,12.45,12.18,12.37,108595,0
+KVHI.US,D,20091120,000000,12.27,12.5,12.27,12.49,38331,0
+KVHI.US,D,20091123,000000,12.49,13.34,12.31,12.51,120807,0
+KVHI.US,D,20091124,000000,12.45,12.81,12.16,12.6,149315,0
+KVHI.US,D,20091125,000000,12.68,12.95,12.51,12.65,140587,0
+KVHI.US,D,20091127,000000,12.33,12.45,12.26,12.33,18827,0
+KVHI.US,D,20091130,000000,12.26,12.36,12.05,12.07,196599,0
+KVHI.US,D,20091201,000000,12.32,12.67,12.12,12.59,111510,0
+KVHI.US,D,20091202,000000,12.78,13.01,12.61,12.88,233534,0
+KVHI.US,D,20091203,000000,13.03,13.09,12.72,12.78,90112,0
+KVHI.US,D,20091204,000000,12.9,13.25,12.78,13.19,84913,0
+KVHI.US,D,20091207,000000,13.32,13.57,13.25,13.5,150239,0
+KVHI.US,D,20091208,000000,13.48,13.54,13.35,13.44,76051,0
+KVHI.US,D,20091209,000000,13.42,13.95,13.36,13.87,97690,0
+KVHI.US,D,20091210,000000,13.94,14.35,13.9,13.93,162193,0
+KVHI.US,D,20091211,000000,14.13,14.21,13.49,13.52,231064,0
+KVHI.US,D,20091214,000000,13.64,13.91,13.48,13.75,91456,0
+KVHI.US,D,20091215,000000,13.65,13.74,13.26,13.26,175735,0
+KVHI.US,D,20091216,000000,13.37,13.58,13.2,13.26,94164,0
+KVHI.US,D,20091217,000000,13.27,13.29,12.68,12.69,124198,0
+KVHI.US,D,20091218,000000,12.81,12.85,12.5,12.66,157956,0
+KVHI.US,D,20091221,000000,13,13.15,12.7,13.04,147737,0
+KVHI.US,D,20091222,000000,13.11,14.22,13.11,14.07,317209,0
+KVHI.US,D,20091223,000000,14.31,15.28,14.2,15.25,328095,0
+KVHI.US,D,20091224,000000,15.29,15.55,14.84,15.18,70326,0
+KVHI.US,D,20091228,000000,15.47,15.5,14.87,15.37,144778,0
+KVHI.US,D,20091229,000000,15.47,15.75,15.11,15.21,73804,0
+KVHI.US,D,20091230,000000,15.12,15.46,13.85,14.42,227558,0
+KVHI.US,D,20091231,000000,14.46,14.98,14.46,14.74,75136,0
+KVHI.US,D,20100104,000000,15,15.06,14.63,15.03,126678,0
+KVHI.US,D,20100105,000000,15.05,15.1,14.51,14.66,92019,0
+KVHI.US,D,20100106,000000,14.8,14.83,14.41,14.51,80968,0
+KVHI.US,D,20100107,000000,14.66,14.77,14.48,14.65,35515,0
+KVHI.US,D,20100108,000000,14.69,15.2,14.69,15.16,65394,0
+KVHI.US,D,20100111,000000,15.2,15.2,14.86,14.91,38973,0
+KVHI.US,D,20100112,000000,14.82,15,14.7,14.77,34459,0
+KVHI.US,D,20100113,000000,14.76,15.16,14.63,15.02,60349,0
+KVHI.US,D,20100114,000000,15.02,15.28,14.97,15.13,44381,0
+KVHI.US,D,20100115,000000,15.21,15.25,14.56,14.63,84252,0
+KVHI.US,D,20100119,000000,14.63,14.73,14.27,14.44,96738,0
+KVHI.US,D,20100120,000000,14.42,14.48,13.85,14.04,124782,0
+KVHI.US,D,20100121,000000,14.1,14.2,13,13.25,216312,0
+KVHI.US,D,20100122,000000,13.25,13.34,12.96,13.09,82774,0
+KVHI.US,D,20100125,000000,13.14,13.26,12.5,12.88,120201,0
+KVHI.US,D,20100126,000000,12.9,13.15,12.65,13.11,103938,0
+KVHI.US,D,20100127,000000,13.07,13.28,13.02,13.27,45752,0
+KVHI.US,D,20100128,000000,13.32,13.32,13.04,13.2,60935,0
+KVHI.US,D,20100129,000000,13.21,13.34,13,13,80146,0
+KVHI.US,D,20100201,000000,13,13.22,13,13.13,51379,0
+KVHI.US,D,20100202,000000,13.2,13.27,13,13.24,60562,0
+KVHI.US,D,20100203,000000,13.14,13.28,13.01,13.24,42733,0
+KVHI.US,D,20100204,000000,13.2,13.2,13,13,59612,0
+KVHI.US,D,20100205,000000,12.99,13.14,12.95,13.13,120036,0
+KVHI.US,D,20100208,000000,13.17,13.36,13.12,13.23,49465,0
+KVHI.US,D,20100209,000000,13.36,13.68,11.78,12.78,280299,0
+KVHI.US,D,20100210,000000,12.68,12.9,11.93,12.23,109873,0
+KVHI.US,D,20100211,000000,12.22,13.24,12.22,12.97,83209,0
+KVHI.US,D,20100212,000000,12.85,13.41,12.82,13.37,81036,0
+KVHI.US,D,20100216,000000,13.42,13.42,12.85,13.2,65466,0
+KVHI.US,D,20100217,000000,13.2,13.38,12.92,13.02,50578,0
+KVHI.US,D,20100218,000000,13.04,13.14,12.66,13.03,62040,0
+KVHI.US,D,20100219,000000,13.06,13.14,12.96,12.99,54197,0
+KVHI.US,D,20100222,000000,13,13.27,12.39,12.51,61772,0
+KVHI.US,D,20100223,000000,12.47,12.5,11.72,12.4,166163,0
+KVHI.US,D,20100224,000000,12.4,12.5,12.04,12.08,75541,0
+KVHI.US,D,20100225,000000,11.9,12.3,11.63,12.3,67980,0
+KVHI.US,D,20100226,000000,12.3,12.36,12.12,12.2,49188,0
+KVHI.US,D,20100301,000000,12.28,12.54,12.04,12.5,55857,0
+KVHI.US,D,20100302,000000,12.47,12.71,12.34,12.69,45408,0
+KVHI.US,D,20100303,000000,12.74,12.84,12.51,12.77,39875,0
+KVHI.US,D,20100304,000000,12.8,12.92,12.73,12.86,47681,0
+KVHI.US,D,20100305,000000,12.86,13.03,12.84,13.03,40775,0
+KVHI.US,D,20100308,000000,12.99,13.25,12.91,13.14,22790,0
+KVHI.US,D,20100309,000000,13.1,13.34,12.93,13.24,34481,0
+KVHI.US,D,20100310,000000,13.2,13.4,12.8,12.87,71355,0
+KVHI.US,D,20100311,000000,12.85,13.01,12.6,12.9,25756,0
+KVHI.US,D,20100312,000000,13.01,13.05,12.53,12.62,31491,0
+KVHI.US,D,20100315,000000,12.56,12.8,12.44,12.5,23273,0
+KVHI.US,D,20100316,000000,12.51,12.75,12.48,12.74,11918,0
+KVHI.US,D,20100317,000000,12.91,12.95,12.68,12.79,24506,0
+KVHI.US,D,20100318,000000,12.85,12.97,12.51,12.84,14716,0
+KVHI.US,D,20100319,000000,12.92,12.92,12.44,12.76,42846,0
+KVHI.US,D,20100322,000000,12.61,12.9,12.61,12.8,17462,0
+KVHI.US,D,20100323,000000,12.75,12.93,12.63,12.91,17467,0
+KVHI.US,D,20100324,000000,12.81,13.07,12.75,12.79,25074,0
+KVHI.US,D,20100325,000000,12.8,12.98,11.85,12.87,47793,0
+KVHI.US,D,20100326,000000,12.86,13.04,12.73,12.97,17577,0
+KVHI.US,D,20100329,000000,12.96,13.39,12.9,13.28,49981,0
+KVHI.US,D,20100330,000000,13.25,13.47,13.2,13.36,22345,0
+KVHI.US,D,20100331,000000,13.35,13.46,13.1,13.19,40299,0
+KVHI.US,D,20100401,000000,13.17,13.29,13,13.05,23966,0
+KVHI.US,D,20100405,000000,13.04,13.34,13.04,13.19,57707,0
+KVHI.US,D,20100406,000000,13.09,13.31,13.09,13.23,77747,0
+KVHI.US,D,20100407,000000,13.08,13.32,13.08,13.15,25216,0
+KVHI.US,D,20100408,000000,13.05,13.26,12.88,13.25,30958,0
+KVHI.US,D,20100409,000000,13.21,13.43,13.21,13.32,47140,0
+KVHI.US,D,20100412,000000,13.3,13.7,13.3,13.54,53209,0
+KVHI.US,D,20100413,000000,13.48,13.77,13.36,13.77,45634,0
+KVHI.US,D,20100414,000000,13.82,14.4,13.77,14.31,52677,0
+KVHI.US,D,20100415,000000,14.29,14.34,14.11,14.2,23540,0
+KVHI.US,D,20100416,000000,14.21,14.26,13.39,13.93,52896,0
+KVHI.US,D,20100419,000000,13.84,14.32,13.78,14.12,80568,0
+KVHI.US,D,20100420,000000,14.2,14.5,14.07,14.43,100608,0
+KVHI.US,D,20100421,000000,14.28,15.21,14.28,15.19,97940,0
+KVHI.US,D,20100422,000000,15.03,16.66,14.49,16.4,132605,0
+KVHI.US,D,20100423,000000,15.92,16.45,15.5,16.34,156872,0
+KVHI.US,D,20100426,000000,16.22,16.34,15.85,15.95,74230,0
+KVHI.US,D,20100427,000000,15.83,15.85,15.44,15.57,52425,0
+KVHI.US,D,20100428,000000,15.55,15.85,15.27,15.57,36705,0
+KVHI.US,D,20100429,000000,15.63,16.44,15.63,16.38,55226,0
+KVHI.US,D,20100430,000000,16.32,16.43,15.05,15.07,137451,0
+KVHI.US,D,20100503,000000,15.19,15.23,14.8,14.96,48767,0
+KVHI.US,D,20100504,000000,14.85,14.85,14.12,14.3,53410,0
+KVHI.US,D,20100505,000000,14.11,14.2,13.81,14.1,82897,0
+KVHI.US,D,20100506,000000,13.93,14.07,13.45,13.78,66977,0
+KVHI.US,D,20100507,000000,13.64,14.11,13.35,13.54,52430,0
+KVHI.US,D,20100510,000000,14.03,14.18,13.77,14.16,59039,0
+KVHI.US,D,20100511,000000,14.14,14.44,14.01,14.37,29176,0
+KVHI.US,D,20100512,000000,14.15,15.34,14.15,15.29,42709,0
+KVHI.US,D,20100513,000000,15.21,15.34,14.62,15.01,69776,0
+KVHI.US,D,20100514,000000,14.9,14.99,14.19,14.4,220832,0
+KVHI.US,D,20100517,000000,14.51,14.55,13.81,14.21,48279,0
+KVHI.US,D,20100518,000000,14.4,14.45,13.86,13.86,37349,0
+KVHI.US,D,20100519,000000,13.78,13.89,13.22,13.5,66538,0
+KVHI.US,D,20100520,000000,13.22,13.33,12.34,12.58,167190,0
+KVHI.US,D,20100521,000000,12.41,13.04,12.38,12.96,107528,0
+KVHI.US,D,20100524,000000,12.99,13.2,12.36,12.49,52862,0
+KVHI.US,D,20100525,000000,12.29,12.63,11.87,12.59,75276,0
+KVHI.US,D,20100526,000000,12.71,13.1,12.3,12.4,47783,0
+KVHI.US,D,20100527,000000,12.51,13.51,12.31,13.49,67660,0
+KVHI.US,D,20100528,000000,13.47,13.47,12.96,13.04,54969,0
+KVHI.US,D,20100601,000000,12.94,13.11,12.58,12.61,65638,0
+KVHI.US,D,20100602,000000,12.67,13.06,12.42,13.05,42913,0
+KVHI.US,D,20100603,000000,12.99,13.44,12.83,12.95,45333,0
+KVHI.US,D,20100604,000000,12.54,12.71,12.01,12.1,83956,0
+KVHI.US,D,20100607,000000,12.17,12.2,11.72,11.75,53889,0
+KVHI.US,D,20100608,000000,11.79,11.9,10.76,11,183188,0
+KVHI.US,D,20100609,000000,11,11.63,10.93,10.98,110321,0
+KVHI.US,D,20100610,000000,11.2,11.7,11.2,11.64,67962,0
+KVHI.US,D,20100611,000000,11.42,11.91,11.42,11.83,44737,0
+KVHI.US,D,20100614,000000,11.96,12.17,11.7,12.02,98546,0
+KVHI.US,D,20100615,000000,12.08,12.84,11.85,12.84,76487,0
+KVHI.US,D,20100616,000000,12.75,12.85,12.5,12.58,15878,0
+KVHI.US,D,20100617,000000,12.68,12.73,12.5,12.62,12966,0
+KVHI.US,D,20100618,000000,12.71,12.82,12.51,12.76,74940,0
+KVHI.US,D,20100621,000000,12.94,13.39,12.45,12.48,53723,0
+KVHI.US,D,20100622,000000,12.57,12.83,12.12,12.14,27975,0
+KVHI.US,D,20100623,000000,12.15,12.28,11.91,12.17,23028,0
+KVHI.US,D,20100624,000000,12.13,12.46,11.86,12.37,80071,0
+KVHI.US,D,20100625,000000,12.46,13.85,12.46,13.85,397137,0
+KVHI.US,D,20100628,000000,13.6,13.94,13.47,13.6,78233,0
+KVHI.US,D,20100629,000000,13.41,13.48,12.33,12.42,61537,0
+KVHI.US,D,20100630,000000,12.39,12.97,12.27,12.42,37027,0
+KVHI.US,D,20100701,000000,12.41,12.41,11.53,12.14,40280,0
+KVHI.US,D,20100702,000000,12.27,12.27,11.49,11.85,23995,0
+KVHI.US,D,20100706,000000,12.04,12.04,11.34,11.4,40061,0
+KVHI.US,D,20100707,000000,11.48,11.99,11.28,11.86,65595,0
+KVHI.US,D,20100708,000000,12.05,12.13,11.52,12.13,41774,0
+KVHI.US,D,20100709,000000,12.14,13.06,12.07,12.99,61081,0
+KVHI.US,D,20100712,000000,12.95,13.2,12.64,12.66,28267,0
+KVHI.US,D,20100713,000000,12.89,13.24,12.68,13.22,38337,0
+KVHI.US,D,20100714,000000,13.14,13.14,12.86,12.98,15945,0
+KVHI.US,D,20100715,000000,12.99,12.99,12.55,12.76,22201,0
+KVHI.US,D,20100716,000000,12.63,12.63,12.03,12.13,85733,0
+KVHI.US,D,20100719,000000,12.14,12.3,11.89,12.26,26539,0
+KVHI.US,D,20100720,000000,12.05,12.72,12.05,12.71,36651,0
+KVHI.US,D,20100721,000000,12.84,13.07,12.08,12.11,82128,0
+KVHI.US,D,20100722,000000,12.37,12.61,12.14,12.48,101032,0
+KVHI.US,D,20100723,000000,12.36,13.22,12.19,12.99,135475,0
+KVHI.US,D,20100726,000000,13.46,14.23,12.25,13.99,296097,0
+KVHI.US,D,20100727,000000,14.21,14.23,13.35,13.58,88329,0
+KVHI.US,D,20100728,000000,13.5,13.86,13.41,13.58,60486,0
+KVHI.US,D,20100729,000000,13.81,13.81,13.35,13.66,42719,0
+KVHI.US,D,20100730,000000,13.46,14,13.46,13.98,64253,0
+KVHI.US,D,20100802,000000,14.12,14.31,13.67,14.09,74494,0
+KVHI.US,D,20100803,000000,13.88,14.24,13.88,13.94,107347,0
+KVHI.US,D,20100804,000000,13.96,14.08,13.89,13.9,59495,0
+KVHI.US,D,20100805,000000,13.81,13.96,13.55,13.61,18639,0
+KVHI.US,D,20100806,000000,13.39,13.69,12.9,13.05,58085,0
+KVHI.US,D,20100809,000000,13.13,13.32,12.84,13.1,33980,0
+KVHI.US,D,20100810,000000,12.97,13.09,12.62,12.85,63616,0
+KVHI.US,D,20100811,000000,12.46,12.59,12.14,12.2,74930,0
+KVHI.US,D,20100812,000000,11.96,12.17,11.92,11.97,43131,0
+KVHI.US,D,20100813,000000,11.89,12.11,11.67,11.89,55846,0
+KVHI.US,D,20100816,000000,11.76,12.14,11.55,11.86,94466,0
+KVHI.US,D,20100817,000000,11.9,12.29,11.59,12.1,45478,0
+KVHI.US,D,20100818,000000,12.05,12.99,12.05,12.56,60877,0
+KVHI.US,D,20100819,000000,12.46,12.72,11.96,12.1,44364,0
+KVHI.US,D,20100820,000000,12.01,12.24,11.81,12.14,38525,0
+KVHI.US,D,20100823,000000,12.22,12.64,12.01,12.05,39575,0
+KVHI.US,D,20100824,000000,12,12.61,11.99,12.31,47837,0
+KVHI.US,D,20100825,000000,12.19,12.83,12.19,12.77,32316,0
+KVHI.US,D,20100826,000000,12.79,12.83,12.53,12.67,27449,0
+KVHI.US,D,20100827,000000,12.81,13.13,12.41,13.11,36419,0
+KVHI.US,D,20100830,000000,13.01,13.03,12.58,12.68,52098,0
+KVHI.US,D,20100831,000000,12.88,12.88,12.41,12.47,32467,0
+KVHI.US,D,20100901,000000,12.75,13.43,12.75,13.41,41054,0
+KVHI.US,D,20100902,000000,13.32,13.54,13.04,13.41,19404,0
+KVHI.US,D,20100903,000000,13.32,13.4,12.86,13.21,57099,0
+KVHI.US,D,20100907,000000,13.18,13.18,12.52,12.66,21200,0
+KVHI.US,D,20100908,000000,12.74,12.82,12.64,12.69,18616,0
+KVHI.US,D,20100909,000000,12.93,12.93,12.23,12.59,24346,0
+KVHI.US,D,20100910,000000,12.68,12.76,12.45,12.69,17227,0
+KVHI.US,D,20100913,000000,12.81,13.09,12.7,12.99,44960,0
+KVHI.US,D,20100914,000000,12.91,13.03,12.78,12.8,20740,0
+KVHI.US,D,20100915,000000,12.7,12.86,12.61,12.82,18863,0
+KVHI.US,D,20100916,000000,12.65,12.68,12.47,12.53,8352,0
+KVHI.US,D,20100917,000000,12.73,12.73,12.31,12.37,75043,0
+KVHI.US,D,20100920,000000,12.36,13.1,12.32,13.06,53430,0
+KVHI.US,D,20100921,000000,13.01,13.12,12.86,12.88,19719,0
+KVHI.US,D,20100922,000000,12.78,13.05,12.51,12.58,18940,0
+KVHI.US,D,20100923,000000,12.51,12.78,12.31,12.6,27260,0
+KVHI.US,D,20100924,000000,12.73,12.96,12.51,12.96,29024,0
+KVHI.US,D,20100927,000000,12.99,13.07,12.69,13.01,93585,0
+KVHI.US,D,20100928,000000,13.05,13.15,12.99,13.13,187339,0
+KVHI.US,D,20100929,000000,13.04,13.17,12.99,13.1,26963,0
+KVHI.US,D,20100930,000000,13.21,15.13,12.85,15.01,279270,0
+KVHI.US,D,20101001,000000,15.08,15.42,14.72,15.39,155849,0
+KVHI.US,D,20101004,000000,15.27,15.6,15.09,15.26,65589,0
+KVHI.US,D,20101005,000000,15.39,16.24,14.85,16,65132,0
+KVHI.US,D,20101006,000000,15.91,16.11,15.2,15.74,53083,0
+KVHI.US,D,20101007,000000,15.92,15.96,15.5,15.57,40008,0
+KVHI.US,D,20101008,000000,15.4,15.97,15.31,15.89,42460,0
+KVHI.US,D,20101011,000000,15.81,15.94,15.57,15.73,81351,0
+KVHI.US,D,20101012,000000,15.62,15.96,15.5,15.65,33152,0
+KVHI.US,D,20101013,000000,15.67,16.1,15.5,15.87,66517,0
+KVHI.US,D,20101014,000000,15.8,16,15.68,15.81,55485,0
+KVHI.US,D,20101015,000000,16.07,16.07,15.57,15.83,82526,0
+KVHI.US,D,20101018,000000,15.83,15.89,15.54,15.89,65222,0
+KVHI.US,D,20101019,000000,15.61,16.23,15.55,15.73,49307,0
+KVHI.US,D,20101020,000000,15.87,16.12,15.59,15.84,50957,0
+KVHI.US,D,20101021,000000,15.88,15.99,15.44,15.62,45004,0
+KVHI.US,D,20101022,000000,15.63,16.09,15.47,15.97,27389,0
+KVHI.US,D,20101025,000000,15,15,14.26,14.52,379871,0
+KVHI.US,D,20101026,000000,14.47,14.47,13.85,13.97,139015,0
+KVHI.US,D,20101027,000000,13.9,14.3,13.75,14.17,83018,0
+KVHI.US,D,20101028,000000,14.26,14.29,13.89,14.19,72582,0
+KVHI.US,D,20101029,000000,14.11,14.27,14.01,14.04,93824,0
+KVHI.US,D,20101101,000000,14.14,14.14,13.85,14.06,68523,0
+KVHI.US,D,20101102,000000,14.1,14.1,13.92,14.01,54726,0
+KVHI.US,D,20101103,000000,14,14.1,13.5,13.8,55694,0
+KVHI.US,D,20101104,000000,13.95,14.06,13.81,13.95,50715,0
+KVHI.US,D,20101105,000000,13.95,14.08,13.8,13.99,38210,0
+KVHI.US,D,20101108,000000,13.95,14,13.86,13.91,26685,0
+KVHI.US,D,20101109,000000,13.86,14,13.46,13.67,40184,0
+KVHI.US,D,20101110,000000,13.73,14.4,13.2,13.85,147354,0
+KVHI.US,D,20101111,000000,13.65,14.33,13.52,13.94,29567,0
+KVHI.US,D,20101112,000000,13.81,14.12,13.77,13.87,34404,0
+KVHI.US,D,20101115,000000,13.92,14.01,13.42,13.45,39745,0
+KVHI.US,D,20101116,000000,13.37,13.88,13.37,13.45,71099,0
+KVHI.US,D,20101117,000000,13.46,13.67,12.7,13.14,131030,0
+KVHI.US,D,20101118,000000,13.31,13.49,13.07,13.44,53521,0
+KVHI.US,D,20101119,000000,13.37,13.4,12.84,13.35,51548,0
+KVHI.US,D,20101122,000000,13.25,13.38,13.07,13.36,94198,0
+KVHI.US,D,20101123,000000,13.2,13.34,12.93,13.19,91447,0
+KVHI.US,D,20101124,000000,13.3,13.57,13.3,13.49,32423,0
+KVHI.US,D,20101126,000000,12.85,13.64,12.79,13.53,10335,0
+KVHI.US,D,20101129,000000,13.41,13.53,13.22,13.34,33168,0
+KVHI.US,D,20101130,000000,13.19,13.42,12.96,13.25,25478,0
+KVHI.US,D,20101201,000000,13.5,13.71,13.29,13.42,37526,0
+KVHI.US,D,20101202,000000,13.4,13.79,13.4,13.77,57303,0
+KVHI.US,D,20101203,000000,13.67,13.94,13.5,13.68,83128,0
+KVHI.US,D,20101206,000000,13.62,13.62,13.32,13.54,51723,0
+KVHI.US,D,20101207,000000,13.68,13.68,13.39,13.62,39265,0
+KVHI.US,D,20101208,000000,13.68,13.68,13.54,13.59,68593,0
+KVHI.US,D,20101209,000000,13.7,13.7,13.5,13.64,41237,0
+KVHI.US,D,20101210,000000,13.62,13.62,13.4,13.5,69334,0
+KVHI.US,D,20101213,000000,13.57,13.58,13.29,13.34,125751,0
+KVHI.US,D,20101214,000000,13.4,13.4,13.04,13.25,106517,0
+KVHI.US,D,20101215,000000,13.25,13.54,13.25,13.49,38045,0
+KVHI.US,D,20101216,000000,13.55,13.66,13.36,13.42,114475,0
+KVHI.US,D,20101217,000000,13.47,13.48,13.29,13.32,141174,0
+KVHI.US,D,20101220,000000,13.39,13.43,12.95,12.99,109045,0
+KVHI.US,D,20101221,000000,13.01,13.17,11.91,12.07,273452,0
+KVHI.US,D,20101222,000000,12.1,12.24,11.72,11.9,218736,0
+KVHI.US,D,20101223,000000,11.85,12,11.79,11.84,80684,0
+KVHI.US,D,20101227,000000,11.77,11.95,11.77,11.89,73711,0
+KVHI.US,D,20101228,000000,11.87,11.99,11.44,11.5,116762,0
+KVHI.US,D,20101229,000000,11.5,11.92,11.5,11.67,113796,0
+KVHI.US,D,20101230,000000,11.64,11.78,11.5,11.7,59337,0
+KVHI.US,D,20101231,000000,11.72,12.05,11.63,11.95,37931,0
+KVHI.US,D,20110103,000000,12.13,12.31,11.85,12.06,148914,0
+KVHI.US,D,20110104,000000,12.06,12.07,11.63,11.78,85307,0
+KVHI.US,D,20110105,000000,11.78,12.36,11.78,12.16,156093,0
+KVHI.US,D,20110106,000000,12.17,12.23,11.99,12.08,88044,0
+KVHI.US,D,20110107,000000,12.1,12.1,11.8,11.9,79167,0
+KVHI.US,D,20110110,000000,11.65,12.14,11.6,12.04,37108,0
+KVHI.US,D,20110111,000000,12.07,12.29,12.07,12.16,47310,0
+KVHI.US,D,20110112,000000,12.18,12.64,12.07,12.48,79163,0
+KVHI.US,D,20110113,000000,12.52,12.62,12.34,12.54,57479,0
+KVHI.US,D,20110114,000000,12.5,12.79,12.5,12.78,32169,0
+KVHI.US,D,20110118,000000,12.73,12.78,12.6,12.71,37054,0
+KVHI.US,D,20110119,000000,12.64,12.69,12.42,12.46,55988,0
+KVHI.US,D,20110120,000000,12.43,12.45,12.02,12.04,63273,0
+KVHI.US,D,20110121,000000,12.14,12.19,11.75,11.85,61412,0
+KVHI.US,D,20110124,000000,11.9,12.04,11.82,12,72940,0
+KVHI.US,D,20110125,000000,11.92,12,11.76,11.93,50108,0
+KVHI.US,D,20110126,000000,12.06,12.38,12.03,12.37,47817,0
+KVHI.US,D,20110127,000000,12.37,12.43,12.18,12.39,41512,0
+KVHI.US,D,20110128,000000,12.41,12.44,11.96,12.03,132801,0
+KVHI.US,D,20110131,000000,12.11,12.16,11.88,12.15,66076,0
+KVHI.US,D,20110201,000000,12.18,12.31,12.02,12.11,45300,0
+KVHI.US,D,20110202,000000,12.06,12.27,12,12.13,12512,0
+KVHI.US,D,20110203,000000,12.15,12.42,12.02,12.37,35469,0
+KVHI.US,D,20110204,000000,12.36,12.44,12.24,12.38,38340,0
+KVHI.US,D,20110207,000000,12.37,12.66,12.25,12.37,27145,0
+KVHI.US,D,20110208,000000,12.39,12.47,12.28,12.46,45190,0
+KVHI.US,D,20110209,000000,12.39,12.49,12.18,12.46,35324,0
+KVHI.US,D,20110210,000000,12.36,12.6,12.25,12.46,24856,0
+KVHI.US,D,20110211,000000,12.5,12.59,12.36,12.55,39203,0
+KVHI.US,D,20110214,000000,11.4,13.5,11.4,13.27,593265,0
+KVHI.US,D,20110215,000000,13.15,13.37,12.43,13.07,246835,0
+KVHI.US,D,20110216,000000,12.79,13.62,12.68,13.4,209016,0
+KVHI.US,D,20110218,000000,14.51,15.53,14.38,15.53,219296,0
+KVHI.US,D,20110222,000000,15.25,15.39,14.17,14.4,282559,0
+KVHI.US,D,20110223,000000,14.25,14.51,13.95,14.12,116630,0
+KVHI.US,D,20110224,000000,14.1,14.15,13.88,14.08,104275,0
+KVHI.US,D,20110225,000000,13.85,14.99,13.85,14.56,81040,0
+KVHI.US,D,20110228,000000,14.7,14.85,14.39,14.68,104724,0
+KVHI.US,D,20110301,000000,14.7,14.77,14.08,14.22,90520,0
+KVHI.US,D,20110302,000000,14.3,14.3,13.71,13.96,76707,0
+KVHI.US,D,20110303,000000,14.33,14.56,14,14.26,47780,0
+KVHI.US,D,20110304,000000,14.23,14.44,13.76,13.99,45190,0
+KVHI.US,D,20110307,000000,13.94,14.1,13.21,13.49,86477,0
+KVHI.US,D,20110308,000000,13.49,14.19,13.35,14.07,43524,0
+KVHI.US,D,20110309,000000,14.03,14.07,13.88,13.98,31159,0
+KVHI.US,D,20110310,000000,13.8,13.9,13.39,13.39,67721,0
+KVHI.US,D,20110311,000000,13.3,13.37,12.96,13.22,71226,0
+KVHI.US,D,20110314,000000,13.09,13.21,12.77,13.02,43199,0
+KVHI.US,D,20110315,000000,12.62,12.69,12.21,12.64,141507,0
+KVHI.US,D,20110316,000000,12.57,13.13,12.42,13,140356,0
+KVHI.US,D,20110317,000000,13.18,13.58,13,13.07,113941,0
+KVHI.US,D,20110318,000000,13.22,13.41,13.1,13.33,52917,0
+KVHI.US,D,20110321,000000,13.38,13.92,13.29,13.92,91061,0
+KVHI.US,D,20110322,000000,13.93,14.01,13.87,13.92,16656,0
+KVHI.US,D,20110323,000000,13.87,14.41,13.79,14.35,48477,0
+KVHI.US,D,20110324,000000,14.46,14.49,14.24,14.34,43789,0
+KVHI.US,D,20110325,000000,14.44,14.74,14.21,14.22,54487,0
+KVHI.US,D,20110328,000000,14.34,14.99,14.34,14.6,48589,0
+KVHI.US,D,20110329,000000,14.65,14.89,14.38,14.79,51207,0
+KVHI.US,D,20110330,000000,14.98,15.06,14.63,15.01,86460,0
+KVHI.US,D,20110331,000000,14.99,15.15,14.93,15.12,83872,0
+KVHI.US,D,20110401,000000,15.09,15.25,14.82,15.25,90832,0
+KVHI.US,D,20110404,000000,15.21,15.3,14.95,15.21,45293,0
+KVHI.US,D,20110405,000000,15.19,15.35,15.1,15.12,29209,0
+KVHI.US,D,20110406,000000,15.15,15.35,15.14,15.25,56540,0
+KVHI.US,D,20110407,000000,15.25,15.27,14.9,15.24,45483,0
+KVHI.US,D,20110408,000000,15.28,15.35,14.91,15.04,31114,0
+KVHI.US,D,20110411,000000,15.04,15.24,14.8,14.99,34310,0
+KVHI.US,D,20110412,000000,14.99,14.99,14.65,14.72,27975,0
+KVHI.US,D,20110413,000000,14.81,15.05,14.65,14.9,43142,0
+KVHI.US,D,20110414,000000,14.71,15.31,14.71,15.17,36020,0
+KVHI.US,D,20110415,000000,15.28,15.3,15.03,15.11,45062,0
+KVHI.US,D,20110418,000000,14.87,15.26,14.59,15.14,39815,0
+KVHI.US,D,20110419,000000,15.2,15.2,14.68,14.94,51294,0
+KVHI.US,D,20110420,000000,15.19,15.51,15.06,15.5,202232,0
+KVHI.US,D,20110421,000000,15.45,16.12,15.45,16.08,55282,0
+KVHI.US,D,20110425,000000,16.08,16.2,16.02,16.16,29151,0
+KVHI.US,D,20110426,000000,16.19,16.68,16,16.42,43519,0
+KVHI.US,D,20110427,000000,16.46,16.57,15.75,16.16,165099,0
+KVHI.US,D,20110428,000000,16.07,16.17,15.76,15.83,42400,0
+KVHI.US,D,20110429,000000,13.06,13.4,12.34,13.1,652455,0
+KVHI.US,D,20110502,000000,13.1,13.1,12.52,12.8,140754,0
+KVHI.US,D,20110503,000000,12.84,12.99,12.69,12.81,129752,0
+KVHI.US,D,20110504,000000,12.75,12.88,12.25,12.29,168308,0
+KVHI.US,D,20110505,000000,12.26,12.48,12.01,12.09,68002,0
+KVHI.US,D,20110506,000000,12.09,12.42,12.02,12.1,101302,0
+KVHI.US,D,20110509,000000,12.06,12.28,12.04,12.17,32552,0
+KVHI.US,D,20110510,000000,12.24,12.3,12.2,12.24,23040,0
+KVHI.US,D,20110511,000000,12.16,12.24,11.71,11.72,60715,0
+KVHI.US,D,20110512,000000,11.69,12.59,11.45,12.56,59223,0
+KVHI.US,D,20110513,000000,12.5,12.5,11.9,11.92,52864,0
+KVHI.US,D,20110516,000000,11.81,11.84,11.27,11.29,58331,0
+KVHI.US,D,20110517,000000,11.21,11.76,11.18,11.67,66149,0
+KVHI.US,D,20110518,000000,11.66,12.07,11.59,11.78,42069,0
+KVHI.US,D,20110519,000000,12.07,12.07,11.53,11.58,43016,0
+KVHI.US,D,20110520,000000,11.51,11.65,11.08,11.58,53162,0
+KVHI.US,D,20110523,000000,11.38,11.5,11.25,11.43,91723,0
+KVHI.US,D,20110524,000000,11.79,11.99,11.56,11.76,95677,0
+KVHI.US,D,20110525,000000,11.7,11.87,11.49,11.63,45894,0
+KVHI.US,D,20110526,000000,11.61,11.82,11.59,11.69,67764,0
+KVHI.US,D,20110527,000000,11.77,11.92,11.71,11.81,48225,0
+KVHI.US,D,20110531,000000,11.95,11.95,11.8,11.84,50880,0
+KVHI.US,D,20110601,000000,11.83,12.11,11.23,11.23,67228,0
+KVHI.US,D,20110602,000000,11.25,11.49,11.23,11.29,29309,0
+KVHI.US,D,20110603,000000,11.06,11.12,10.73,10.99,94383,0
+KVHI.US,D,20110606,000000,10.93,11,10.7,10.72,59059,0
+KVHI.US,D,20110607,000000,10.68,10.91,10.56,10.7,131239,0
+KVHI.US,D,20110608,000000,10.64,11.46,10.52,10.91,220303,0
+KVHI.US,D,20110609,000000,10.91,11.01,10.72,10.89,106499,0
+KVHI.US,D,20110610,000000,10.75,10.91,10.61,10.68,75344,0
+KVHI.US,D,20110613,000000,10.71,10.79,10.59,10.7,177423,0
+KVHI.US,D,20110614,000000,10.83,11.12,10.8,10.98,125429,0
+KVHI.US,D,20110615,000000,10.85,11.03,10.62,10.65,122436,0
+KVHI.US,D,20110616,000000,10.64,10.83,10.61,10.76,82203,0
+KVHI.US,D,20110617,000000,10.8,10.88,10.62,10.82,132330,0
+KVHI.US,D,20110620,000000,10.82,10.88,10.65,10.68,37972,0
+KVHI.US,D,20110621,000000,10.76,10.83,10.63,10.79,58712,0
+KVHI.US,D,20110622,000000,10.7,10.78,10.6,10.62,28783,0
+KVHI.US,D,20110623,000000,10.5,10.55,10.27,10.49,58290,0
+KVHI.US,D,20110624,000000,10.48,10.8,10.36,10.67,509628,0
+KVHI.US,D,20110627,000000,10.61,10.65,10.49,10.59,27909,0
+KVHI.US,D,20110628,000000,10.61,10.7,10.6,10.67,57332,0
+KVHI.US,D,20110629,000000,10.69,10.71,10.48,10.58,23205,0
+KVHI.US,D,20110630,000000,10.56,10.79,10.56,10.63,51841,0
+KVHI.US,D,20110701,000000,10.69,11.22,10.47,11.19,47521,0
+KVHI.US,D,20110705,000000,11.3,11.65,11.14,11.31,46544,0
+KVHI.US,D,20110706,000000,11.3,12.06,11.16,11.87,61686,0
+KVHI.US,D,20110707,000000,11.98,12.18,11.85,12.01,40282,0
+KVHI.US,D,20110708,000000,11.99,12.24,11.93,12.02,33090,0
+KVHI.US,D,20110711,000000,11.87,12.12,11.67,11.69,44222,0
+KVHI.US,D,20110712,000000,11.58,11.73,11.53,11.55,47811,0
+KVHI.US,D,20110713,000000,11.56,11.89,11.53,11.74,34122,0
+KVHI.US,D,20110714,000000,11.73,11.73,11.18,11.37,52385,0
+KVHI.US,D,20110715,000000,11.39,11.42,11.26,11.29,48491,0
+KVHI.US,D,20110718,000000,11.25,11.25,10.65,10.91,48953,0
+KVHI.US,D,20110719,000000,11.01,11.31,10.92,11.18,41849,0
+KVHI.US,D,20110720,000000,11.21,11.54,10.91,11.49,17569,0
+KVHI.US,D,20110721,000000,11.49,11.73,11.45,11.63,34490,0
+KVHI.US,D,20110722,000000,11.62,11.82,11.38,11.4,27616,0
+KVHI.US,D,20110725,000000,11.27,11.48,10.66,11.19,20510,0
+KVHI.US,D,20110726,000000,11.24,11.41,11.12,11.27,21788,0
+KVHI.US,D,20110727,000000,11.23,11.23,10.83,11,53797,0
+KVHI.US,D,20110728,000000,10.94,11.15,10.88,11.01,30942,0
+KVHI.US,D,20110729,000000,10.45,10.48,9.25,9.57,143566,0
+KVHI.US,D,20110801,000000,9.66,10.16,9.1,10.09,85957,0
+KVHI.US,D,20110802,000000,10.2,10.23,9.87,9.91,102600,0
+KVHI.US,D,20110803,000000,10,10.74,9.8,10.69,112249,0
+KVHI.US,D,20110804,000000,10.57,10.71,9.64,9.64,87099,0
+KVHI.US,D,20110805,000000,9.79,9.79,9.08,9.38,81326,0
+KVHI.US,D,20110808,000000,9.23,9.44,8.28,8.33,100127,0
+KVHI.US,D,20110809,000000,8.2,8.74,7.63,8.63,152546,0
+KVHI.US,D,20110810,000000,8.23,8.51,8.05,8.24,93578,0
+KVHI.US,D,20110811,000000,8.29,8.74,7.97,8.71,82439,0
+KVHI.US,D,20110812,000000,8.75,9.16,8.68,9.01,56172,0
+KVHI.US,D,20110815,000000,9.29,9.4,8.96,9.4,25339,0
+KVHI.US,D,20110816,000000,9.19,9.19,8.54,8.72,48021,0
+KVHI.US,D,20110817,000000,8.79,9.06,8.33,8.91,66742,0
+KVHI.US,D,20110818,000000,8.77,8.77,8.02,8.14,109018,0
+KVHI.US,D,20110819,000000,8.05,8.16,7.63,7.66,82634,0
+KVHI.US,D,20110822,000000,7.9,8.04,7.63,7.92,83857,0
+KVHI.US,D,20110823,000000,8.05,8.75,8.01,8.61,129474,0
+KVHI.US,D,20110824,000000,8.43,8.99,8.43,8.95,34017,0
+KVHI.US,D,20110825,000000,9,9.16,8.27,8.32,53439,0
+KVHI.US,D,20110826,000000,8.17,8.58,8.06,8.3,53979,0
+KVHI.US,D,20110829,000000,8.46,9.45,8.4,9.23,46389,0
+KVHI.US,D,20110830,000000,9.16,9.43,8.73,8.77,58113,0
+KVHI.US,D,20110831,000000,8.86,9.15,8.5,8.9,89247,0
+KVHI.US,D,20110901,000000,9,9,8.71,8.85,56810,0
+KVHI.US,D,20110902,000000,8.6,8.73,8.28,8.4,42659,0
+KVHI.US,D,20110906,000000,8.16,8.28,7.86,7.96,73188,0
+KVHI.US,D,20110907,000000,8.06,8.19,7.94,7.99,124165,0
+KVHI.US,D,20110908,000000,7.95,8.39,7.93,8.08,40476,0
+KVHI.US,D,20110909,000000,7.86,8.06,7.5,7.71,125785,0
+KVHI.US,D,20110912,000000,7.52,7.91,7.44,7.59,97865,0
+KVHI.US,D,20110913,000000,7.63,7.76,7.6,7.64,77780,0
+KVHI.US,D,20110914,000000,7.75,7.97,7.55,7.6,73984,0
+KVHI.US,D,20110915,000000,7.69,7.9,7.26,7.35,99555,0
+KVHI.US,D,20110916,000000,7.42,7.99,7.35,7.98,154927,0
+KVHI.US,D,20110919,000000,7.75,7.94,7.75,7.76,34605,0
+KVHI.US,D,20110920,000000,7.84,8.11,7.73,7.73,173789,0
+KVHI.US,D,20110921,000000,7.76,8.04,7.64,7.73,81163,0
+KVHI.US,D,20110922,000000,7.47,8.23,7.32,7.46,151521,0
+KVHI.US,D,20110923,000000,7.46,7.83,7.37,7.6,81234,0
+KVHI.US,D,20110926,000000,7.48,7.89,7.36,7.66,38606,0
+KVHI.US,D,20110927,000000,7.85,8.34,7.85,7.98,95513,0
+KVHI.US,D,20110928,000000,7.96,8.05,7.39,7.39,70229,0
+KVHI.US,D,20110929,000000,7.65,8.16,7.5,8.09,300980,0
+KVHI.US,D,20110930,000000,7.95,8.35,7.87,7.91,78701,0
+KVHI.US,D,20111003,000000,7.98,8.22,7.53,7.53,125483,0
+KVHI.US,D,20111004,000000,7.46,8.18,7.46,8.17,126947,0
+KVHI.US,D,20111005,000000,8.16,8.18,7.6,7.87,98813,0
+KVHI.US,D,20111006,000000,7.83,7.89,7.54,7.74,119080,0
+KVHI.US,D,20111007,000000,7.82,8,7.3,7.5,133149,0
+KVHI.US,D,20111010,000000,7.68,7.71,7.35,7.58,129737,0
+KVHI.US,D,20111011,000000,7.56,7.75,7.46,7.72,99607,0
+KVHI.US,D,20111012,000000,7.76,8.62,7.76,8.53,87103,0
+KVHI.US,D,20111013,000000,8.48,8.48,7.85,7.98,61419,0
+KVHI.US,D,20111014,000000,7.86,8.25,7.76,8.14,93906,0
+KVHI.US,D,20111017,000000,8.15,8.17,7.72,7.79,61082,0
+KVHI.US,D,20111018,000000,7.84,8.1,7.67,7.89,102263,0
+KVHI.US,D,20111019,000000,7.89,8.1,7.52,7.62,49473,0
+KVHI.US,D,20111020,000000,7.61,7.73,7.48,7.63,49845,0
+KVHI.US,D,20111021,000000,7.75,7.85,7.62,7.8,69942,0
+KVHI.US,D,20111024,000000,7.71,8.31,7.71,8.21,59885,0
+KVHI.US,D,20111025,000000,8.15,8.34,7.89,7.94,42700,0
+KVHI.US,D,20111026,000000,8.24,8.24,7,7.34,137881,0
+KVHI.US,D,20111027,000000,7.9,7.9,6.9,7.07,232972,0
+KVHI.US,D,20111028,000000,7.05,7.53,6.96,7.44,190725,0
+KVHI.US,D,20111031,000000,7.33,7.61,7.21,7.36,400514,0
+KVHI.US,D,20111101,000000,7.28,7.47,7.17,7.4,133331,0
+KVHI.US,D,20111102,000000,7.54,7.78,7.49,7.75,60860,0
+KVHI.US,D,20111103,000000,7.84,8.09,7.56,8.05,65820,0
+KVHI.US,D,20111104,000000,7.96,7.99,7.79,7.88,41763,0
+KVHI.US,D,20111107,000000,7.79,7.99,7.52,7.81,35475,0
+KVHI.US,D,20111108,000000,7.68,8,7.68,7.94,64845,0
+KVHI.US,D,20111109,000000,7.81,8.02,7.65,7.85,99931,0
+KVHI.US,D,20111110,000000,8,8,7.53,7.6,88341,0
+KVHI.US,D,20111111,000000,7.7,7.84,7.7,7.81,37803,0
+KVHI.US,D,20111114,000000,7.85,7.93,7.49,7.56,62311,0
+KVHI.US,D,20111115,000000,7.53,8.12,7.53,8.08,56454,0
+KVHI.US,D,20111116,000000,7.97,8.3,7.94,8.04,59531,0
+KVHI.US,D,20111117,000000,8.04,8.24,7.95,8.07,53451,0
+KVHI.US,D,20111118,000000,8.09,8.09,7.89,8.04,37716,0
+KVHI.US,D,20111121,000000,7.9,8.03,7.69,7.72,46727,0
+KVHI.US,D,20111122,000000,7.66,7.87,7.5,7.5,56032,0
+KVHI.US,D,20111123,000000,7.48,7.6,7.19,7.33,76334,0
+KVHI.US,D,20111125,000000,7.61,7.61,7.05,7.06,30999,0
+KVHI.US,D,20111128,000000,7.27,7.61,7.05,7.61,113526,0
+KVHI.US,D,20111129,000000,7.53,7.58,7.34,7.38,58239,0
+KVHI.US,D,20111130,000000,7.72,7.8,7.61,7.78,75245,0
+KVHI.US,D,20111201,000000,7.73,7.74,7.5,7.52,44902,0
+KVHI.US,D,20111202,000000,7.67,7.67,7.47,7.55,29487,0
+KVHI.US,D,20111205,000000,7.69,8.14,7.53,8,49719,0
+KVHI.US,D,20111206,000000,7.98,7.98,7.79,7.89,43867,0
+KVHI.US,D,20111207,000000,7.86,7.99,7.7,7.88,27911,0
+KVHI.US,D,20111208,000000,7.83,7.87,7.35,7.4,50778,0
+KVHI.US,D,20111209,000000,7.41,7.99,7.41,7.92,42528,0
+KVHI.US,D,20111212,000000,7.62,7.77,7.58,7.69,32940,0
+KVHI.US,D,20111213,000000,7.83,7.88,7.58,7.59,40555,0
+KVHI.US,D,20111214,000000,7.61,7.89,7.41,7.82,51265,0
+KVHI.US,D,20111215,000000,7.92,7.92,7.56,7.82,40956,0
+KVHI.US,D,20111216,000000,7.89,7.89,7.54,7.68,152947,0
+KVHI.US,D,20111219,000000,7.69,7.8,7.35,7.41,58563,0
+KVHI.US,D,20111220,000000,7.58,8,7.46,7.81,83774,0
+KVHI.US,D,20111221,000000,7.74,7.78,7.59,7.7,47066,0
+KVHI.US,D,20111222,000000,7.7,7.89,7.66,7.7,66100,0
+KVHI.US,D,20111223,000000,7.66,7.66,7.56,7.61,28817,0
+KVHI.US,D,20111227,000000,7.6,7.61,7.5,7.53,45931,0
+KVHI.US,D,20111228,000000,7.53,7.63,7.45,7.57,45762,0
+KVHI.US,D,20111229,000000,7.57,7.82,7.49,7.76,29158,0
+KVHI.US,D,20111230,000000,7.76,7.83,7.55,7.78,74000,0
+KVHI.US,D,20120103,000000,8.01,8.25,7.95,8.25,27704,0
+KVHI.US,D,20120104,000000,8.14,8.19,7.75,7.81,36671,0
+KVHI.US,D,20120105,000000,7.7,7.97,7.61,7.93,51134,0
+KVHI.US,D,20120106,000000,7.92,7.96,7.82,7.85,33571,0
+KVHI.US,D,20120109,000000,7.93,7.93,7.8,7.86,28232,0
+KVHI.US,D,20120110,000000,7.93,8.52,7.87,8.51,72284,0
+KVHI.US,D,20120111,000000,8.26,8.52,8.14,8.48,73416,0
+KVHI.US,D,20120112,000000,8.53,9.74,8.47,9.63,123764,0
+KVHI.US,D,20120113,000000,9.49,10.26,9.23,9.25,73130,0
+KVHI.US,D,20120117,000000,9.25,9.37,8.95,9.01,74048,0
+KVHI.US,D,20120118,000000,9.04,9.22,8.93,9.22,34494,0
+KVHI.US,D,20120119,000000,9.21,9.4,9.13,9.4,23737,0
+KVHI.US,D,20120120,000000,9.26,9.4,9.13,9.34,76498,0
+KVHI.US,D,20120123,000000,9.35,9.35,9.02,9.31,34951,0
+KVHI.US,D,20120124,000000,9.34,9.49,9.34,9.46,40168,0
+KVHI.US,D,20120125,000000,9.46,9.46,9.3,9.36,74973,0
+KVHI.US,D,20120126,000000,9.39,9.4,8.94,9.16,56101,0
+KVHI.US,D,20120127,000000,9,9.1,8.87,8.98,139542,0
+KVHI.US,D,20120130,000000,8.74,9.08,8.71,9.04,95360,0
+KVHI.US,D,20120131,000000,9.01,9.4,8.84,9.33,82212,0
+KVHI.US,D,20120201,000000,9.42,9.77,9.33,9.64,118874,0
+KVHI.US,D,20120202,000000,9.47,9.63,9.45,9.55,63577,0
+KVHI.US,D,20120203,000000,9.55,10.22,9.55,10,83075,0
+KVHI.US,D,20120206,000000,9.91,9.97,9.7,9.93,36904,0
+KVHI.US,D,20120207,000000,9.9,9.91,9.75,9.8,74844,0
+KVHI.US,D,20120208,000000,9.78,9.85,9.53,9.78,205090,0
+KVHI.US,D,20120209,000000,9.78,9.83,9.59,9.75,63986,0
+KVHI.US,D,20120210,000000,9.64,10,9.45,9.9,137519,0
+KVHI.US,D,20120213,000000,9.23,9.45,8.55,9.02,119525,0
+KVHI.US,D,20120214,000000,8.96,9.1,8.96,9.08,46162,0
+KVHI.US,D,20120215,000000,9.33,9.33,8.71,8.97,75053,0
+KVHI.US,D,20120216,000000,8.97,9.31,8.97,9.29,16364,0
+KVHI.US,D,20120217,000000,9.32,9.34,9,9.01,32824,0
+KVHI.US,D,20120221,000000,9.07,9.11,9,9.01,38552,0
+KVHI.US,D,20120222,000000,9.07,9.07,9,9.01,25065,0
+KVHI.US,D,20120223,000000,9.01,9.11,8.97,9.03,25519,0
+KVHI.US,D,20120224,000000,9.06,9.1,9.01,9.07,43592,0
+KVHI.US,D,20120227,000000,8.78,9.09,8.78,9.09,31914,0
+KVHI.US,D,20120228,000000,9.1,9.34,9.05,9.32,40780,0
+KVHI.US,D,20120229,000000,9.11,9.6,9.11,9.14,103519,0
+KVHI.US,D,20120301,000000,9.18,9.25,9.07,9.11,46151,0
+KVHI.US,D,20120302,000000,9.12,9.23,8.96,8.99,107749,0
+KVHI.US,D,20120305,000000,9.01,9.25,9,9.08,26368,0
+KVHI.US,D,20120306,000000,9.04,9.18,8.99,9.05,64080,0
+KVHI.US,D,20120307,000000,9.1,9.57,9.1,9.39,53859,0
+KVHI.US,D,20120308,000000,9.48,9.85,9.37,9.78,48831,0
+KVHI.US,D,20120309,000000,9.79,9.88,9.47,9.56,53008,0
+KVHI.US,D,20120312,000000,9.69,9.7,9.47,9.63,14016,0
+KVHI.US,D,20120313,000000,9.75,10.04,9.68,10.03,60874,0
+KVHI.US,D,20120314,000000,10,10.49,9.9,10.34,103634,0
+KVHI.US,D,20120315,000000,10.42,10.68,10.2,10.65,134891,0
+KVHI.US,D,20120316,000000,10.64,10.67,10.23,10.24,72315,0
+KVHI.US,D,20120319,000000,10.26,10.63,10.15,10.48,82753,0
+KVHI.US,D,20120320,000000,10.36,10.38,10.01,10.13,36454,0
+KVHI.US,D,20120321,000000,10.19,10.8,10.14,10.68,110966,0
+KVHI.US,D,20120322,000000,10.52,10.64,10.2,10.37,60287,0
+KVHI.US,D,20120323,000000,10.39,10.45,10.16,10.45,22635,0
+KVHI.US,D,20120326,000000,10.64,10.91,10.5,10.75,72305,0
+KVHI.US,D,20120327,000000,10.79,10.86,10.52,10.62,74737,0
+KVHI.US,D,20120328,000000,10.61,10.76,10.45,10.65,67492,0
+KVHI.US,D,20120329,000000,10.54,10.98,10.51,10.86,134023,0
+KVHI.US,D,20120330,000000,10.97,10.97,10.33,10.5,69001,0
+KVHI.US,D,20120402,000000,10.44,10.69,10.34,10.68,77966,0
+KVHI.US,D,20120403,000000,10.55,10.77,10.5,10.6,80064,0
+KVHI.US,D,20120404,000000,10.5,10.65,10.21,10.5,100560,0
+KVHI.US,D,20120405,000000,10.47,11.05,10.44,11.04,104467,0
+KVHI.US,D,20120409,000000,10.81,10.86,10.5,10.55,105896,0
+KVHI.US,D,20120410,000000,10.53,10.61,10,10.01,78198,0
+KVHI.US,D,20120411,000000,10.04,10.33,10.03,10.32,55821,0
+KVHI.US,D,20120412,000000,10.36,10.88,10.36,10.53,94036,0
+KVHI.US,D,20120413,000000,10.49,10.49,9.66,9.68,40145,0
+KVHI.US,D,20120416,000000,9.71,9.78,9.43,9.52,46282,0
+KVHI.US,D,20120417,000000,9.63,9.9,9.55,9.67,47748,0
+KVHI.US,D,20120418,000000,9.61,9.66,9.13,9.29,44481,0
+KVHI.US,D,20120419,000000,9.3,9.35,9,9.28,67960,0
+KVHI.US,D,20120420,000000,9.52,9.67,9.09,9.35,79920,0
+KVHI.US,D,20120423,000000,9.15,9.19,8.97,8.98,50222,0
+KVHI.US,D,20120424,000000,8.97,9.32,8.8,9.28,48255,0
+KVHI.US,D,20120425,000000,9.44,9.77,9.4,9.71,47145,0
+KVHI.US,D,20120426,000000,9.69,10.12,9.57,9.98,48371,0
+KVHI.US,D,20120427,000000,9.97,9.97,9.3,9.83,137506,0
+KVHI.US,D,20120430,000000,9.79,10.22,9.79,9.98,74889,0
+KVHI.US,D,20120501,000000,9.96,10.47,9.94,10.34,87606,0
+KVHI.US,D,20120502,000000,10.19,10.33,9.87,9.95,63216,0
+KVHI.US,D,20120503,000000,9.9,10.04,9.42,9.47,62736,0
+KVHI.US,D,20120504,000000,9.4,9.66,9.08,9.12,36477,0
+KVHI.US,D,20120507,000000,9.06,9.42,9.01,9.18,20636,0
+KVHI.US,D,20120508,000000,9.07,9.32,9.07,9.27,30607,0
+KVHI.US,D,20120509,000000,9.12,9.62,9.12,9.54,41185,0
+KVHI.US,D,20120510,000000,9.65,9.65,9.26,9.32,73166,0
+KVHI.US,D,20120511,000000,9.24,9.53,9.08,9.12,54632,0
+KVHI.US,D,20120514,000000,9.01,9.28,9.01,9.01,48552,0
+KVHI.US,D,20120515,000000,9,9.24,9,9.01,26936,0
+KVHI.US,D,20120516,000000,9.04,9.18,9.02,9.07,32217,0
+KVHI.US,D,20120517,000000,9.07,9.17,8.95,8.96,85569,0
+KVHI.US,D,20120518,000000,8.94,9.16,8.52,8.96,48329,0
+KVHI.US,D,20120521,000000,9.02,9.28,8.94,9.25,28474,0
+KVHI.US,D,20120522,000000,9.21,9.25,8.52,8.78,75109,0
+KVHI.US,D,20120523,000000,8.67,9.06,8.51,9.01,31794,0
+KVHI.US,D,20120524,000000,9.02,9.02,8.78,8.91,16902,0
+KVHI.US,D,20120525,000000,8.94,9.12,8.94,8.99,14499,0
+KVHI.US,D,20120529,000000,9.04,9.66,9.04,9.6,73450,0
+KVHI.US,D,20120530,000000,9.51,9.74,9.36,9.42,52684,0
+KVHI.US,D,20120531,000000,9.39,9.733,9.37,9.62,45002,0
+KVHI.US,D,20120601,000000,9.36,9.63,8.97,9.55,67064,0
+KVHI.US,D,20120604,000000,9.59,9.89,9.35,9.66,68430,0
+KVHI.US,D,20120605,000000,9.63,9.81,9.4,9.79,33312,0
+KVHI.US,D,20120606,000000,9.74,10.47,9.73,10.45,37468,0
+KVHI.US,D,20120607,000000,10.7,11.46,10.7,11.02,168712,0
+KVHI.US,D,20120608,000000,10.93,11.18,10.68,11.06,49304,0
+KVHI.US,D,20120611,000000,11.23,11.23,9.72,10.37,148166,0
+KVHI.US,D,20120612,000000,10.43,10.81,10.2,10.8,105181,0
+KVHI.US,D,20120613,000000,10.76,10.95,10.36,10.47,28385,0
+KVHI.US,D,20120614,000000,10.42,10.57,10.15,10.37,44475,0
+KVHI.US,D,20120615,000000,10.34,10.85,10.22,10.79,88535,0
+KVHI.US,D,20120618,000000,10.66,10.82,10.22,10.25,51397,0
+KVHI.US,D,20120619,000000,10.33,10.91,10.33,10.77,62410,0
+KVHI.US,D,20120620,000000,10.76,11,10.65,10.73,48213,0
+KVHI.US,D,20120621,000000,10.74,11,10.25,10.25,40081,0
+KVHI.US,D,20120622,000000,10.35,10.58,10.13,10.52,437484,0
+KVHI.US,D,20120625,000000,10.31,10.48,10.11,10.29,34240,0
+KVHI.US,D,20120626,000000,10.31,10.99,10.2,10.88,35450,0
+KVHI.US,D,20120627,000000,10.89,11.33,10.69,11.27,45668,0
+KVHI.US,D,20120628,000000,11.13,11.6,11.06,11.5,92736,0
+KVHI.US,D,20120629,000000,11.82,12.95,11.585,12.5,220541,0
+KVHI.US,D,20120702,000000,12.59,13,12.3,12.71,91952,0
+KVHI.US,D,20120703,000000,12.71,13.12,12.57,12.92,47185,0
+KVHI.US,D,20120705,000000,12.92,13.2,12.74,12.84,57570,0
+KVHI.US,D,20120706,000000,12.67,12.75,12.26,12.38,69343,0
+KVHI.US,D,20120709,000000,12.29,12.48,12.25,12.41,26430,0
+KVHI.US,D,20120710,000000,12.48,12.48,11.7,12.12,57916,0
+KVHI.US,D,20120711,000000,12.18,12.5,12.01,12.42,40750,0
+KVHI.US,D,20120712,000000,12.28,12.46,11.84,12.41,99856,0
+KVHI.US,D,20120713,000000,12.44,13.07,12.44,12.97,100943,0
+KVHI.US,D,20120716,000000,12.79,12.79,12.39,12.59,28500,0
+KVHI.US,D,20120717,000000,12.72,12.72,12.44,12.51,49818,0
+KVHI.US,D,20120718,000000,12.45,13.42,12.45,13.15,90474,0
+KVHI.US,D,20120719,000000,13.18,13.18,12.81,12.85,53741,0
+KVHI.US,D,20120720,000000,12.64,12.84,12.49,12.73,34960,0
+KVHI.US,D,20120723,000000,12.35,12.6,12.06,12.5,46502,0
+KVHI.US,D,20120724,000000,12.61,12.61,12.01,12.11,23798,0
+KVHI.US,D,20120725,000000,12.2,12.4,11.97,12.29,23198,0
+KVHI.US,D,20120726,000000,12.58,12.75,12.31,12.57,105832,0
+KVHI.US,D,20120727,000000,12.95,13.5,12.8,13.35,158498,0
+KVHI.US,D,20120730,000000,13.33,13.65,13.13,13.34,70426,0
+KVHI.US,D,20120731,000000,13.27,13.41,12.55,13.05,90970,0
+KVHI.US,D,20120801,000000,13.16,13.35,13.09,13.18,54811,0
+KVHI.US,D,20120802,000000,12.95,13.27,12.91,12.97,59886,0
+KVHI.US,D,20120803,000000,13.31,13.31,12.75,12.93,149372,0
+KVHI.US,D,20120806,000000,12.99,13.49,12.99,13.28,37356,0
+KVHI.US,D,20120807,000000,13.45,13.74,13.41,13.62,63828,0
+KVHI.US,D,20120808,000000,13.46,13.46,13.1,13.16,25981,0
+KVHI.US,D,20120809,000000,12.86,13.05,12.69,12.83,42038,0
+KVHI.US,D,20120810,000000,12.7,12.82,12.612,12.68,25044,0
+KVHI.US,D,20120813,000000,12.61,12.72,12.3,12.58,36573,0
+KVHI.US,D,20120814,000000,12.65,12.97,12.59,12.66,24359,0
+KVHI.US,D,20120815,000000,12.52,13.49,12.52,13.39,52365,0
+KVHI.US,D,20120816,000000,13.32,13.56,13.05,13.42,49236,0
+KVHI.US,D,20120817,000000,13.36,13.73,13.26,13.73,90088,0
+KVHI.US,D,20120820,000000,13.63,13.9,13.53,13.77,41023,0
+KVHI.US,D,20120821,000000,13.83,14.21,13.83,14.13,54896,0
+KVHI.US,D,20120822,000000,14.13,14.16,13.955,14.06,59695,0
+KVHI.US,D,20120823,000000,14.06,14.48,13.89,14.17,139550,0
+KVHI.US,D,20120824,000000,14.09,14.5,14.02,14.32,95935,0
+KVHI.US,D,20120827,000000,14.43,14.49,14.081,14.44,94647,0
+KVHI.US,D,20120828,000000,14.39,14.49,13.62,13.66,47920,0
+KVHI.US,D,20120829,000000,13.68,14.04,13.59,13.83,22680,0
+KVHI.US,D,20120830,000000,13.74,13.74,13.35,13.35,27734,0
+KVHI.US,D,20120831,000000,13.53,13.61,13.25,13.56,30843,0
+KVHI.US,D,20120904,000000,13.62,14.01,13.5,13.785,28084,0
+KVHI.US,D,20120905,000000,13.75,13.87,12.69,13.82,59882,0
+KVHI.US,D,20120906,000000,13.92,14.1,13.89,14.03,52636,0
+KVHI.US,D,20120907,000000,14,14.12,13.91,13.97,23363,0
+KVHI.US,D,20120910,000000,13.95,14,13.75,13.82,26061,0
+KVHI.US,D,20120911,000000,13.82,13.96,13.25,13.85,30681,0
+KVHI.US,D,20120912,000000,13.96,13.96,13.29,13.37,38252,0
+KVHI.US,D,20120913,000000,13.47,13.95,13.33,13.75,112788,0
+KVHI.US,D,20120914,000000,13.86,13.9,13.52,13.6,37038,0
+KVHI.US,D,20120917,000000,13.46,13.63,13.25,13.47,20200,0
+KVHI.US,D,20120918,000000,13.34,13.73,13.26,13.43,51604,0
+KVHI.US,D,20120919,000000,13.68,13.7,12.785,12.89,84395,0
+KVHI.US,D,20120920,000000,12.88,12.95,12.37,12.63,61494,0
+KVHI.US,D,20120921,000000,12.8,13.34,12.61,13.16,70859,0
+KVHI.US,D,20120924,000000,13.06,13.66,13.06,13.43,27288,0
+KVHI.US,D,20120925,000000,13.53,13.83,13.34,13.38,47914,0
+KVHI.US,D,20120926,000000,13.48,13.51,12.84,12.96,19813,0
+KVHI.US,D,20120927,000000,13.03,13.84,12.8,13.56,48125,0
+KVHI.US,D,20120928,000000,13.47,13.555,13.09,13.49,24121,0
+KVHI.US,D,20121001,000000,13.48,14,13.48,13.78,28258,0
+KVHI.US,D,20121002,000000,13.68,13.82,13.57,13.76,18872,0
+KVHI.US,D,20121003,000000,13.83,14.19,13.76,13.98,18419,0
+KVHI.US,D,20121004,000000,14.11,14.25,13.87,14.25,18647,0
+KVHI.US,D,20121005,000000,14.24,14.5,14.24,14.48,34089,0
+KVHI.US,D,20121008,000000,14.38,14.5,13.96,14.18,16537,0
+KVHI.US,D,20121009,000000,13.89,14.07,13.51,13.55,24956,0
+KVHI.US,D,20121010,000000,13.61,14.001,13.5,13.62,10919,0
+KVHI.US,D,20121011,000000,13.78,14.01,13.61,13.69,12873,0
+KVHI.US,D,20121012,000000,13.7,13.84,13.5,13.6,22230,0
+KVHI.US,D,20121015,000000,13.63,14.08,13.47,14.06,18885,0
+KVHI.US,D,20121016,000000,14.15,14.34,13.82,14.27,92868,0
+KVHI.US,D,20121017,000000,14.34,14.34,13.77,14.13,24591,0
+KVHI.US,D,20121018,000000,14.13,14.13,13.7,13.72,9684,0
+KVHI.US,D,20121019,000000,13.54,13.82,12.68,12.72,100097,0
+KVHI.US,D,20121022,000000,12.75,13.058,12.75,12.77,19454,0
+KVHI.US,D,20121023,000000,12.61,12.89,12.61,12.87,14366,0
+KVHI.US,D,20121024,000000,12.92,12.92,12.75,12.77,7941,0
+KVHI.US,D,20121025,000000,12.92,12.99,12.85,12.98,11283,0
+KVHI.US,D,20121026,000000,12.98,13.51,12.91,13.4,18961,0
+KVHI.US,D,20121031,000000,13.55,14.66,13.5,13.82,88691,0
+KVHI.US,D,20121101,000000,13.88,14.24,13.85,13.98,37363,0
+KVHI.US,D,20121102,000000,14.05,14.05,13.18,13.52,42080,0
+KVHI.US,D,20121105,000000,13.56,14.23,13.56,13.73,17427,0
+KVHI.US,D,20121106,000000,13.53,14.1,13.43,13.5,21195,0
+KVHI.US,D,20121107,000000,13.43,13.49,12.58,12.66,94768,0
+KVHI.US,D,20121108,000000,12.67,12.67,12.25,12.33,47392,0
+KVHI.US,D,20121109,000000,12.28,12.93,12.17,12.85,20542,0
+KVHI.US,D,20121112,000000,12.88,12.88,12.49,12.58,9265,0
+KVHI.US,D,20121113,000000,12.4,12.63,12.35,12.49,12880,0
+KVHI.US,D,20121114,000000,12.51,12.675,12.45,12.45,30965,0
+KVHI.US,D,20121115,000000,12.48,12.7,12.12,12.18,6467,0
+KVHI.US,D,20121116,000000,12.12,12.17,11.3,11.64,38000,0
+KVHI.US,D,20121119,000000,11.83,12.08,11.67,12.04,27202,0
+KVHI.US,D,20121120,000000,12.03,12.34,11.793,12.16,13994,0
+KVHI.US,D,20121121,000000,12.25,12.58,12.011,12.58,7318,0
+KVHI.US,D,20121123,000000,12.55,12.7,12.5,12.64,9156,0
+KVHI.US,D,20121126,000000,12.47,12.7,12.47,12.6,18133,0
+KVHI.US,D,20121127,000000,12.64,12.72,12.56,12.57,13536,0
+KVHI.US,D,20121128,000000,10.38,12.7,10.38,12.61,5748,0
+KVHI.US,D,20121129,000000,11.41,12.78,11.41,12.74,26459,0
+KVHI.US,D,20121130,000000,12.8,12.8,12.24,12.66,25533,0
+KVHI.US,D,20121203,000000,12.7,13,12.475,12.57,18560,0
+KVHI.US,D,20121204,000000,12.61,12.85,12.6,12.8,13960,0
+KVHI.US,D,20121205,000000,12.47,12.85,12.47,12.52,25316,0
+KVHI.US,D,20121206,000000,12.54,12.59,12.1,12.21,12928,0
+KVHI.US,D,20121207,000000,12.34,12.53,12.13,12.28,14778,0
+KVHI.US,D,20121210,000000,12.35,12.35,11.95,12.22,19339,0
+KVHI.US,D,20121211,000000,12.31,12.48,11.78,12.26,37776,0
+KVHI.US,D,20121212,000000,12.26,12.46,11.94,12.02,14634,0
+KVHI.US,D,20121213,000000,12,12.3,11.675,11.69,19763,0
+KVHI.US,D,20121214,000000,11.68,11.98,11.32,11.55,18785,0
+KVHI.US,D,20121217,000000,11.64,11.75,11.5,11.68,22022,0
+KVHI.US,D,20121218,000000,11.66,13.12,11.44,13.12,36903,0
+KVHI.US,D,20121219,000000,12.32,13.14,12.3,13.14,25120,0
+KVHI.US,D,20121220,000000,13.14,13.17,12.78,13.16,29808,0
+KVHI.US,D,20121221,000000,13.18,13.18,12.58,13.01,73760,0
+KVHI.US,D,20121224,000000,12.91,12.91,12.7,12.76,6680,0
+KVHI.US,D,20121226,000000,12.67,12.94,12.5,12.57,10080,0
+KVHI.US,D,20121227,000000,12.47,12.99,12.45,12.92,23463,0
+KVHI.US,D,20121228,000000,12.87,12.98,12.64,12.84,14202,0
+KVHI.US,D,20121231,000000,12.9,14.08,12.871,13.98,28698,0
+KVHI.US,D,20130102,000000,14.49,14.49,13.9,14.13,53965,0
+KVHI.US,D,20130103,000000,13.83,14.24,13.7,13.84,13943,0
+KVHI.US,D,20130104,000000,13.88,14.09,13.81,14,25408,0
+KVHI.US,D,20130107,000000,13.85,14.17,13.71,13.98,10644,0
+KVHI.US,D,20130108,000000,13.92,14.04,13.59,13.86,8858,0
+KVHI.US,D,20130109,000000,14.05,14.07,13.521,13.75,12691,0
+KVHI.US,D,20130110,000000,13.79,13.88,13.5,13.7,11923,0
+KVHI.US,D,20130111,000000,13.72,13.92,13.41,13.48,14418,0
+KVHI.US,D,20130114,000000,13.49,13.5,13.26,13.5,20708,0
+KVHI.US,D,20130115,000000,13.34,13.37,13.01,13.33,15629,0
+KVHI.US,D,20130116,000000,13.3,13.487,13.184,13.38,18474,0
+KVHI.US,D,20130117,000000,13.5,14.05,13.17,14.01,12129,0
+KVHI.US,D,20130118,000000,13.83,14.38,13.01,13.28,92192,0
+KVHI.US,D,20130122,000000,13.25,14.03,13.25,14.01,24539,0
+KVHI.US,D,20130123,000000,13.95,13.98,13.85,13.9,12365,0
+KVHI.US,D,20130124,000000,13.98,14.27,13.87,14.24,40628,0
+KVHI.US,D,20130125,000000,14.35,14.35,14.11,14.28,69212,0
+KVHI.US,D,20130128,000000,14.34,14.7,14.2,14.67,32737,0
+KVHI.US,D,20130129,000000,14.65,14.8,14.4,14.7,106228,0
+KVHI.US,D,20130130,000000,14.79,14.79,14.55,14.58,22719,0
+KVHI.US,D,20130131,000000,14.59,14.75,14.5,14.56,15152,0
+KVHI.US,D,20130201,000000,14.56,14.76,14.34,14.66,62944,0
+KVHI.US,D,20130204,000000,14.66,14.8,14.42,14.51,36302,0
+KVHI.US,D,20130205,000000,14.51,14.86,14.51,14.68,27913,0
+KVHI.US,D,20130206,000000,14.52,14.74,14.52,14.73,15248,0
+KVHI.US,D,20130207,000000,14.76,14.769,14.63,14.68,23542,0
+KVHI.US,D,20130208,000000,14.76,15,14.64,14.84,122517,0
+KVHI.US,D,20130211,000000,14.87,14.99,14.84,14.9,23749,0
+KVHI.US,D,20130212,000000,14,14,11.98,12.8,466970,0
+KVHI.US,D,20130213,000000,12.81,13.1,12.49,12.84,129783,0
+KVHI.US,D,20130214,000000,12.8,13.14,12.625,13.09,84028,0
+KVHI.US,D,20130215,000000,13.1,13.19,12.9,13.02,56352,0
+KVHI.US,D,20130219,000000,13.04,13.145,13.01,13.09,19909,0
+KVHI.US,D,20130220,000000,13.1,13.49,13.02,13.31,34748,0
+KVHI.US,D,20130221,000000,13.28,13.75,13.28,13.55,61053,0
+KVHI.US,D,20130222,000000,13.61,13.71,13.47,13.58,25012,0
+KVHI.US,D,20130225,000000,13.66,13.68,13.24,13.29,54484,0
+KVHI.US,D,20130226,000000,13.26,13.28,13.05,13.15,32700,0
+KVHI.US,D,20130227,000000,13.16,13.44,13.16,13.29,31783,0
+KVHI.US,D,20130228,000000,13.39,13.39,13.16,13.32,56905,0
+KVHI.US,D,20130301,000000,13.12,13.34,13.12,13.34,22661,0
+KVHI.US,D,20130304,000000,13.23,13.67,13.23,13.63,42086,0
+KVHI.US,D,20130305,000000,13.65,13.9,13.582,13.89,28573,0
+KVHI.US,D,20130306,000000,13.91,13.91,13.58,13.66,15029,0
+KVHI.US,D,20130307,000000,13.7,13.84,13.58,13.7,20677,0
+KVHI.US,D,20130308,000000,13.88,13.89,13.51,13.83,72367,0
+KVHI.US,D,20130311,000000,13.73,13.88,13.59,13.71,51646,0
+KVHI.US,D,20130312,000000,13.64,13.65,13.51,13.56,10338,0
+KVHI.US,D,20130313,000000,13.61,13.61,13.28,13.34,98800,0
+KVHI.US,D,20130314,000000,13.42,13.77,13.4,13.77,21333,0
+KVHI.US,D,20130315,000000,13.8,13.9,13.8,13.85,48886,0
+KVHI.US,D,20130318,000000,13.66,13.85,13.625,13.71,7913,0
+KVHI.US,D,20130319,000000,13.74,13.79,13.31,13.54,29231,0
+KVHI.US,D,20130320,000000,13.65,13.82,13.54,13.66,37896,0
+KVHI.US,D,20130321,000000,13.49,13.712,13.42,13.57,23259,0
+KVHI.US,D,20130322,000000,13.61,13.61,13.36,13.41,25865,0
+KVHI.US,D,20130325,000000,13.55,13.66,13.39,13.52,26735,0
+KVHI.US,D,20130326,000000,13.64,13.7,13.43,13.48,4414,0
+KVHI.US,D,20130327,000000,13.37,13.63,13.28,13.48,16208,0
+KVHI.US,D,20130328,000000,13.52,13.68,13.34,13.57,41765,0
+KVHI.US,D,20130401,000000,13.5,13.53,13.01,13.28,63640,0
+KVHI.US,D,20130402,000000,13.13,13.32,13.05,13.05,42438,0
+KVHI.US,D,20130403,000000,13.17,13.25,13.02,13.14,21090,0
+KVHI.US,D,20130404,000000,13.14,13.184,13.07,13.09,27723,0
+KVHI.US,D,20130405,000000,13.03,13.172,12.74,12.98,80557,0
+KVHI.US,D,20130408,000000,12.86,13.2,12.86,13.06,44694,0
+KVHI.US,D,20130409,000000,13.06,13.1,12.9,12.9,44491,0
+KVHI.US,D,20130410,000000,12.96,13.53,12.96,13.47,30388,0
+KVHI.US,D,20130411,000000,13.41,13.41,13.26,13.29,13226,0
+KVHI.US,D,20130412,000000,13.2,13.54,13.17,13.37,26151,0
+KVHI.US,D,20130415,000000,13.14,13.15,12.52,12.71,54703,0
+KVHI.US,D,20130416,000000,12.79,13.025,12.42,13.01,54527,0
+KVHI.US,D,20130417,000000,13.04,13.04,12.11,12.21,44440,0
+KVHI.US,D,20130418,000000,12.21,12.51,12.21,12.38,23255,0
+KVHI.US,D,20130419,000000,12.39,12.72,12.22,12.69,19427,0
+KVHI.US,D,20130422,000000,12.64,12.9,12.6,12.78,9504,0
+KVHI.US,D,20130423,000000,13.02,13.21,12.96,13.21,17731,0
+KVHI.US,D,20130424,000000,13.16,13.16,12.9,12.98,11128,0
+KVHI.US,D,20130425,000000,13.14,13.15,12.97,13.03,6412,0
+KVHI.US,D,20130426,000000,13,13.075,12.91,13.02,28502,0
+KVHI.US,D,20130429,000000,13.1,13.25,13.05,13.08,9830,0
+KVHI.US,D,20130430,000000,13.18,13.359,13.14,13.21,13539,0
+KVHI.US,D,20130501,000000,13.18,13.24,12.5,12.52,68293,0
+KVHI.US,D,20130502,000000,12.65,13.19,12.53,12.85,59980,0
+KVHI.US,D,20130503,000000,13.13,13.89,13,13.63,36456,0
+KVHI.US,D,20130506,000000,13.4,13.41,13.04,13.4,12585,0
+KVHI.US,D,20130507,000000,13.16,13.27,13.02,13.26,16459,0
+KVHI.US,D,20130508,000000,13.24,13.24,12.855,13.11,28048,0
+KVHI.US,D,20130509,000000,13.12,13.12,12.98,13.03,19776,0
+KVHI.US,D,20130510,000000,13.1,13.1,12.9,13,15820,0
+KVHI.US,D,20130513,000000,13.16,13.24,13,13.1,70550,0
+KVHI.US,D,20130514,000000,13.17,13.67,13.17,13.56,45093,0
+KVHI.US,D,20130515,000000,13.4,13.52,13.33,13.44,33591,0
+KVHI.US,D,20130516,000000,13.42,13.53,13.2,13.45,26016,0
+KVHI.US,D,20130517,000000,13.55,13.68,13.23,13.64,26251,0
+KVHI.US,D,20130520,000000,13.53,13.71,13.46,13.54,17995,0
+KVHI.US,D,20130521,000000,13.5,13.5,13.2,13.27,7096,0
+KVHI.US,D,20130522,000000,13.25,13.44,12.9,13.04,31240,0
+KVHI.US,D,20130523,000000,12.91,13.104,12.55,12.93,32916,0
+KVHI.US,D,20130524,000000,12.99,13.02,12.9,12.98,20507,0
+KVHI.US,D,20130528,000000,13.2,13.25,12.99,13.23,27255,0
+KVHI.US,D,20130529,000000,13.1,13.45,13.1,13.29,18708,0
+KVHI.US,D,20130530,000000,13.42,13.49,13.3,13.38,16111,0
+KVHI.US,D,20130531,000000,13.22,13.41,13.05,13.19,68020,0
+KVHI.US,D,20130603,000000,13.25,13.27,12.92,13.16,73708,0
+KVHI.US,D,20130604,000000,13.21,13.33,12.75,12.91,39685,0
+KVHI.US,D,20130605,000000,13.037,13.037,12.84,12.84,20891,0
+KVHI.US,D,20130606,000000,12.89,13.02,12.81,12.87,37644,0
+KVHI.US,D,20130607,000000,13,13,12.8,12.83,27669,0
+KVHI.US,D,20130610,000000,12.94,12.94,12.74,12.81,36821,0
+KVHI.US,D,20130611,000000,12.64,12.89,12.6,12.64,62023,0
+KVHI.US,D,20130612,000000,12.77,12.85,12.35,12.76,38750,0
+KVHI.US,D,20130613,000000,12.82,13.03,12.8,12.94,44053,0
+KVHI.US,D,20130614,000000,12.95,12.965,12.53,12.63,21063,0
+KVHI.US,D,20130617,000000,12.81,13.08,12.67,12.82,24700,0
+KVHI.US,D,20130618,000000,12.89,13.192,12.88,13.02,26463,0
+KVHI.US,D,20130619,000000,13.03,13.25,13,13.03,28039,0
+KVHI.US,D,20130620,000000,12.76,13.11,12.76,12.91,38131,0
+KVHI.US,D,20130621,000000,12.97,12.97,12.72,12.83,79563,0
+KVHI.US,D,20130624,000000,12.68,12.94,12.65,12.84,35950,0
+KVHI.US,D,20130625,000000,12.89,13.133,12.73,13.01,32327,0
+KVHI.US,D,20130626,000000,13.14,13.14,12.84,12.84,17431,0
+KVHI.US,D,20130627,000000,12.92,13,12.73,12.98,31524,0
+KVHI.US,D,20130628,000000,12.99,13.32,12.92,13.31,85196,0
+KVHI.US,D,20130701,000000,13.37,13.71,13.2,13.54,31144,0
+KVHI.US,D,20130702,000000,13.57,13.62,13.22,13.34,26327,0
+KVHI.US,D,20130703,000000,13.33,13.6,13.24,13.59,12571,0
+KVHI.US,D,20130705,000000,13.84,14.43,13.7,14.43,20723,0
+KVHI.US,D,20130708,000000,14.43,14.497,14.25,14.4,25681,0
+KVHI.US,D,20130709,000000,14.15,14.4,14.08,14.22,33765,0
+KVHI.US,D,20130710,000000,14.25,14.39,14.08,14.31,44447,0
+KVHI.US,D,20130711,000000,14.58,14.58,14.04,14.37,34891,0
+KVHI.US,D,20130712,000000,14.59,14.59,14.22,14.22,33564,0
+KVHI.US,D,20130715,000000,14.25,14.399,14.11,14.24,37042,0
+KVHI.US,D,20130716,000000,14.04,14.31,14.04,14.29,36456,0
+KVHI.US,D,20130717,000000,14.3,14.5,14.14,14.26,23346,0
+KVHI.US,D,20130718,000000,14.31,14.32,14.105,14.22,31145,0
+KVHI.US,D,20130719,000000,14.13,14.4,13.1,14.02,574167,0
+KVHI.US,D,20130722,000000,13.9,14.5,13.83,14.4,34325,0
+KVHI.US,D,20130723,000000,14.42,14.52,14.33,14.38,19528,0
+KVHI.US,D,20130724,000000,14.53,14.62,14.33,14.36,21696,0
+KVHI.US,D,20130725,000000,14.37,14.4,14.2,14.38,37407,0
+KVHI.US,D,20130726,000000,14.23,14.33,13.97,14.08,23125,0
+KVHI.US,D,20130729,000000,14.1,14.31,14.02,14.17,57680,0
+KVHI.US,D,20130730,000000,14.15,14.2,13.95,14.06,38090,0
+KVHI.US,D,20130731,000000,14.3,14.51,13.95,13.99,77027,0
+KVHI.US,D,20130801,000000,14.2,14.249,13.96,14,34921,0
+KVHI.US,D,20130802,000000,13.97,14,13.69,13.82,58864,0
+KVHI.US,D,20130805,000000,13.75,13.8,13.633,13.77,32945,0
+KVHI.US,D,20130806,000000,13.71,13.76,13.58,13.7,21285,0
+KVHI.US,D,20130807,000000,13.62,13.7,13.52,13.62,29516,0
+KVHI.US,D,20130808,000000,13.68,13.79,13.584,13.68,9975,0
+KVHI.US,D,20130809,000000,13.64,13.75,13.54,13.64,19153,0
+KVHI.US,D,20130812,000000,13.5,13.79,13.5,13.78,27546,0
+KVHI.US,D,20130813,000000,13.68,14,13.68,13.94,15505,0
+KVHI.US,D,20130814,000000,13.77,13.91,13.58,13.64,61382,0
+KVHI.US,D,20130815,000000,13.39,13.69,12.97,13.04,86756,0
+KVHI.US,D,20130816,000000,13,13.55,12.981,13.38,26109,0
+KVHI.US,D,20130819,000000,13.37,13.37,12.96,12.96,23438,0
+KVHI.US,D,20130820,000000,12.96,13.1,12.96,13.08,31187,0
+KVHI.US,D,20130821,000000,13.02,13.136,12.92,12.94,16499,0
+KVHI.US,D,20130822,000000,13.1,13.25,12.95,13.23,5935,0
+KVHI.US,D,20130823,000000,13.25,13.27,13.122,13.22,12120,0
+KVHI.US,D,20130826,000000,13.21,13.22,12.96,13.11,13288,0
+KVHI.US,D,20130827,000000,12.95,13.1,12.87,12.87,28212,0
+KVHI.US,D,20130828,000000,12.9,13.02,12.86,12.88,26006,0
+KVHI.US,D,20130829,000000,12.88,13.1,12.88,13.09,23058,0
+KVHI.US,D,20130830,000000,13.05,13.1,12.66,12.76,33888,0
+KVHI.US,D,20130903,000000,12.97,13.05,12.78,12.97,21969,0
+KVHI.US,D,20130904,000000,13,13.09,12.78,12.92,24123,0
+KVHI.US,D,20130905,000000,12.94,13.06,12.81,13,20869,0
+KVHI.US,D,20130906,000000,13.07,13.15,12.9,13.04,33803,0
+KVHI.US,D,20130909,000000,13,13.16,12.94,13.01,67391,0
+KVHI.US,D,20130910,000000,13.06,13.18,13.02,13.09,17644,0
+KVHI.US,D,20130911,000000,13.05,13.3,12.86,12.97,21406,0
+KVHI.US,D,20130912,000000,12.91,13,12.79,12.9,33091,0
+KVHI.US,D,20130913,000000,12.97,13.09,12.85,12.99,20798,0
+KVHI.US,D,20130916,000000,13.17,13.39,13,13.11,53922,0
+KVHI.US,D,20130917,000000,13.1,13.55,12.96,13.41,49666,0
+KVHI.US,D,20130918,000000,13.44,13.79,13.29,13.79,28662,0
+KVHI.US,D,20130919,000000,13.8,13.989,13.64,13.91,25262,0
+KVHI.US,D,20130920,000000,13.91,14.24,13.7,13.91,93040,0
+KVHI.US,D,20130923,000000,13.9,14.19,13.59,13.69,27721,0
+KVHI.US,D,20130924,000000,13.32,14.25,13.32,14.17,20779,0
+KVHI.US,D,20130925,000000,14.08,14.29,13.89,13.89,11500,0
+KVHI.US,D,20130926,000000,13.58,13.89,13.51,13.82,12600,0
+KVHI.US,D,20130927,000000,13.7,13.83,13.51,13.76,32200,0
+KVHI.US,D,20130930,000000,13.58,14,13.58,13.8,29600,0
+KVHI.US,D,20131001,000000,13.76,13.9,13.67,13.87,28400,0
+KVHI.US,D,20131002,000000,13.69,14,13.69,13.89,31573,0
+KVHI.US,D,20131003,000000,13.9,13.9,13.25,13.29,46854,0
+KVHI.US,D,20131004,000000,13.23,13.72,13.23,13.7,97417,0
+KVHI.US,D,20131007,000000,13.44,13.56,13.25,13.3,13712,0
+KVHI.US,D,20131008,000000,13.33,13.45,13.06,13.14,25900,0
+KVHI.US,D,20131009,000000,13.22,13.22,13,13.04,16500,0
+KVHI.US,D,20131010,000000,13.25,13.48,13.15,13.37,23900,0
+KVHI.US,D,20131011,000000,13.3,13.97,13.3,13.97,20500,0
+KVHI.US,D,20131014,000000,13.96,14,13.75,14,20300,0
+KVHI.US,D,20131015,000000,13.98,14.1,13.85,14.05,86600,0
+KVHI.US,D,20131016,000000,14.14,14.15,13.79,14.1,22800,0
+KVHI.US,D,20131017,000000,14.06,14.06,13.89,14,16600,0
+KVHI.US,D,20131018,000000,14,14.07,13.75,13.97,43982,0
+KVHI.US,D,20131021,000000,13.97,14.05,13.78,14,24500,0
+KVHI.US,D,20131022,000000,14.01,14.19,13.98,14.13,33019,0
+KVHI.US,D,20131023,000000,14.01,14.13,13.94,14.05,16000,0
+KVHI.US,D,20131024,000000,14.04,14.18,13.95,14.04,17667,0
+KVHI.US,D,20131025,000000,14.08,14.24,14,14.02,12100,0
+KVHI.US,D,20131028,000000,13.98,14.06,13.96,13.99,25400,0
+KVHI.US,D,20131029,000000,13.99,14.12,13.96,14.12,67000,0
+KVHI.US,D,20131030,000000,14.07,14.07,13.75,13.81,52700,0
+KVHI.US,D,20131031,000000,13.79,13.948,13.68,13.74,34321,0
+KVHI.US,D,20131101,000000,13.7,13.81,13.52,13.57,56100,0
+KVHI.US,D,20131104,000000,13.7,13.75,13.5,13.52,31000,0
+KVHI.US,D,20131105,000000,13.52,13.7,13.47,13.49,24000,0
+KVHI.US,D,20131106,000000,13.49,13.49,13.18,13.28,20691,0
+KVHI.US,D,20131107,000000,13.06,13.31,12.95,12.95,26509,0
+KVHI.US,D,20131108,000000,13,13.05,12.91,13,22100,0
+KVHI.US,D,20131111,000000,12.94,12.96,12.72,12.9,34100,0
+KVHI.US,D,20131112,000000,12.89,12.89,12.71,12.85,37690,0
+KVHI.US,D,20131113,000000,12.77,13.68,12.75,13.58,19700,0
+KVHI.US,D,20131114,000000,13.54,13.69,13.255,13.34,7774,0
+KVHI.US,D,20131115,000000,13.32,13.66,13.32,13.58,15400,0
+KVHI.US,D,20131118,000000,13.45,13.6,13.31,13.4,15900,0
+KVHI.US,D,20131119,000000,13.45,13.59,13.25,13.5,9300,0
+KVHI.US,D,20131120,000000,13.57,13.57,13.28,13.39,21907,0
+KVHI.US,D,20131121,000000,13.6,14,13.5,13.9,37900,0
+KVHI.US,D,20131122,000000,13.95,14,13.88,13.89,12800,0
+KVHI.US,D,20131125,000000,13.93,13.95,13.81,13.81,9500,0
+KVHI.US,D,20131126,000000,13.74,13.95,13.72,13.84,15200,0
+KVHI.US,D,20131127,000000,13.8,14.25,13.73,14.17,33899,0
+KVHI.US,D,20131129,000000,14.27,14.27,14.03,14.14,12818,0
+KVHI.US,D,20131202,000000,14.09,14.09,13.38,13.45,26700,0
+KVHI.US,D,20131203,000000,13.39,13.55,13.21,13.23,19300,0
+KVHI.US,D,20131204,000000,13.3,13.55,13.255,13.47,16179,0
+KVHI.US,D,20131205,000000,13.7,13.7,13.25,13.37,24700,0
+KVHI.US,D,20131206,000000,13.53,13.53,13.17,13.29,33100,0
+KVHI.US,D,20131209,000000,13.25,13.29,13.17,13.21,18900,0
+KVHI.US,D,20131210,000000,13.34,13.39,12.86,12.89,44800,0
+KVHI.US,D,20131211,000000,12.95,13.06,12.78,12.92,29900,0
+KVHI.US,D,20131212,000000,12.94,13.34,12.83,13.25,20700,0
+KVHI.US,D,20131213,000000,13.26,13.52,13.24,13.4,17600,0
+KVHI.US,D,20131216,000000,13.42,13.76,13.42,13.72,24300,0
+KVHI.US,D,20131217,000000,13.7,13.7,13.35,13.59,27400,0
+KVHI.US,D,20131218,000000,13.58,13.58,13,13.34,87729,0
+KVHI.US,D,20131219,000000,13.28,13.4,13.02,13.08,26500,0
+KVHI.US,D,20131220,000000,13.14,13.55,13.08,13.43,75400,0
+KVHI.US,D,20131223,000000,13.43,13.45,13.11,13.44,23700,0
+KVHI.US,D,20131224,000000,13.5,13.5,13.19,13.4,13395,0
+KVHI.US,D,20131226,000000,13.4,13.43,13.25,13.35,15200,0
+KVHI.US,D,20131227,000000,13.41,13.41,13.26,13.38,15515,0
+KVHI.US,D,20131230,000000,13.41,13.41,13.12,13.19,15212,0
+KVHI.US,D,20131231,000000,13.21,13.299,12.99,13.03,32529,0
+KVHI.US,D,20140102,000000,12.97,13.15,12.97,13.01,31840,0
+KVHI.US,D,20140103,000000,13.02,13.15,13.001,13.11,9128,0
+KVHI.US,D,20140106,000000,13.2,13.2,12.9,12.92,20400,0
+KVHI.US,D,20140107,000000,12.99,13.15,12.96,13.09,22600,0
+KVHI.US,D,20140108,000000,13.13,13.16,12.97,13.13,17800,0
+KVHI.US,D,20140109,000000,13.22,13.22,12.8,12.82,10600,0
+KVHI.US,D,20140110,000000,12.85,12.96,12.63,12.77,29800,0
+KVHI.US,D,20140113,000000,12.69,13.1,12.5,12.69,25300,0
+KVHI.US,D,20140114,000000,12.74,14.12,12.74,14.03,104800,0
+KVHI.US,D,20140115,000000,14.2,14.27,14.07,14.13,36507,0
+KVHI.US,D,20140116,000000,14.15,14.24,14.08,14.11,15700,0
+KVHI.US,D,20140117,000000,14.06,14.23,14,14,30200,0
+KVHI.US,D,20140121,000000,14.11,14.19,14,14.03,24000,0
+KVHI.US,D,20140122,000000,14.11,14.4,14.05,14.33,170539,0
+KVHI.US,D,20140123,000000,14.23,14.25,14.02,14.06,21725,0
+KVHI.US,D,20140124,000000,13.97,14.02,13.75,13.76,24300,0
+KVHI.US,D,20140127,000000,13.75,13.92,13.58,13.66,18740,0
+KVHI.US,D,20140128,000000,13.65,13.65,13.31,13.39,59600,0
+KVHI.US,D,20140129,000000,13.35,13.35,13.03,13.17,35300,0
+KVHI.US,D,20140130,000000,13.24,13.52,13.18,13.23,28616,0
+KVHI.US,D,20140131,000000,12.97,13.65,12.97,13.18,32200,0
+KVHI.US,D,20140203,000000,13.2,13.427,12.94,13.21,69147,0
+KVHI.US,D,20140204,000000,13.33,13.65,13.02,13.11,25510,0
+KVHI.US,D,20140205,000000,13.259,13.266,12.98,13.03,29352,0
+KVHI.US,D,20140206,000000,13.25,13.4,12.99,13.04,23152,0
+KVHI.US,D,20140207,000000,13.05,13.25,12.99,13.21,23706,0
+KVHI.US,D,20140210,000000,13.14,13.645,13.14,13.26,22752,0
+KVHI.US,D,20140211,000000,13.33,13.859,13.28,13.53,19590,0
+KVHI.US,D,20140212,000000,13.53,13.71,13.432,13.64,17501,0
+KVHI.US,D,20140213,000000,13.6,13.82,13.5,13.79,23590,0
+KVHI.US,D,20140214,000000,13.82,14.11,13.64,13.98,25876,0
+KVHI.US,D,20140218,000000,14.418,14.418,13.93,14.03,26361,0
+KVHI.US,D,20140219,000000,13.92,14,13.75,13.75,20535,0
+KVHI.US,D,20140220,000000,13.2,13.436,12.35,12.99,192630,0
+KVHI.US,D,20140221,000000,13.08,13.26,12.9,13.08,36193,0
+KVHI.US,D,20140224,000000,13.03,13.18,12.96,12.97,25434,0
+KVHI.US,D,20140225,000000,12.996,13,12.771,12.86,111222,0
+KVHI.US,D,20140226,000000,12.8,13.03,12.75,12.93,40293,0
+KVHI.US,D,20140227,000000,12.85,13,12.79,12.96,51003,0
+KVHI.US,D,20140228,000000,12.98,13,12.79,12.93,234264,0
+KVHI.US,D,20140303,000000,12.85,12.899,12.57,12.66,35254,0
+KVHI.US,D,20140304,000000,12.94,13.05,12.66,13,120826,0
+KVHI.US,D,20140305,000000,12.93,13.4,12.93,13.36,161231,0
+KVHI.US,D,20140306,000000,13.35,13.47,13.01,13.31,88193,0
+KVHI.US,D,20140307,000000,13.36,13.48,13.2,13.4,33882,0
+KVHI.US,D,20140310,000000,13.35,13.69,13.31,13.67,118223,0
+KVHI.US,D,20140311,000000,13.64,13.75,13.52,13.67,57123,0
+KVHI.US,D,20140312,000000,13.56,13.79,13.43,13.78,49265,0
+KVHI.US,D,20140313,000000,13.62,13.9,13.58,13.9,85645,0
+KVHI.US,D,20140314,000000,13.8,13.82,13.55,13.63,48047,0
+KVHI.US,D,20140317,000000,13.53,13.76,13.53,13.63,69781,0
+KVHI.US,D,20140318,000000,13.597,13.721,13.46,13.55,30437,0
+KVHI.US,D,20140319,000000,13.5,13.6,13.24,13.36,49692,0
+KVHI.US,D,20140320,000000,13.45,13.64,13.25,13.58,30647,0
+KVHI.US,D,20140321,000000,13.68,13.68,13.51,13.6,39130,0
+KVHI.US,D,20140324,000000,13.6,13.62,13.2,13.56,34339,0
+KVHI.US,D,20140325,000000,13.67,13.85,13.491,13.59,17558,0
+KVHI.US,D,20140326,000000,13.46,13.7,13.05,13.08,29700,0
+KVHI.US,D,20140327,000000,13.05,13.13,12.97,13.08,35482,0
+KVHI.US,D,20140328,000000,13.19,13.41,13,13.05,14120,0
+KVHI.US,D,20140331,000000,13,13.39,13,13.16,42419,0
+KVHI.US,D,20140401,000000,13.15,13.57,13.15,13.52,36126,0
+KVHI.US,D,20140402,000000,13.48,13.7,13.46,13.64,26627,0
+KVHI.US,D,20140403,000000,13.6,13.79,13.31,13.51,19798,0
+KVHI.US,D,20140404,000000,13.5,13.66,12.91,13.04,50207,0
+KVHI.US,D,20140407,000000,12.97,13.21,12.9,13.06,46891,0
+KVHI.US,D,20140408,000000,13.02,13.4,13.02,13.12,31066,0
+KVHI.US,D,20140409,000000,13.12,13.24,13.05,13.21,34286,0
+KVHI.US,D,20140410,000000,13.16,13.19,12.85,12.95,37678,0
+KVHI.US,D,20140411,000000,12.8,13.08,12.8,13,34028,0
+KVHI.US,D,20140414,000000,13.16,13.21,12.71,13.07,62689,0
+KVHI.US,D,20140415,000000,12.96,13.24,12.85,13.2,63795,0
+KVHI.US,D,20140416,000000,13.11,13.57,13.05,13.31,48225,0
+KVHI.US,D,20140417,000000,13.31,13.47,13.26,13.41,18372,0
+KVHI.US,D,20140421,000000,13.28,13.65,13.1,13.59,108701,0
+KVHI.US,D,20140422,000000,13.52,13.69,13.52,13.63,32889,0
+KVHI.US,D,20140423,000000,13.43,13.66,13.25,13.53,27776,0
+KVHI.US,D,20140424,000000,13.62,13.75,13.27,13.46,37078,0
+KVHI.US,D,20140425,000000,13.35,13.38,12.98,13.11,47897,0
+KVHI.US,D,20140428,000000,13.15,13.31,13,13.31,46992,0
+KVHI.US,D,20140429,000000,13.39,13.43,13.25,13.36,45643,0
+KVHI.US,D,20140430,000000,13.01,13.52,13.01,13.51,46937,0
+KVHI.US,D,20140501,000000,13.42,13.49,13,13.34,75801,0
+KVHI.US,D,20140502,000000,13.45,13.45,13,13,51226,0
+KVHI.US,D,20140505,000000,12.98,13.25,12.89,13.16,45116,0
+KVHI.US,D,20140506,000000,13.16,13.22,13.08,13.21,67815,0
+KVHI.US,D,20140507,000000,13.21,13.49,13.12,13.45,49009,0
+KVHI.US,D,20140508,000000,13.38,13.4,12.98,13,32567,0
+KVHI.US,D,20140509,000000,12.95,13.05,12.88,12.98,25016,0
+KVHI.US,D,20140512,000000,13.24,13.69,12.99,13.62,53110,0
+KVHI.US,D,20140513,000000,13.52,13.57,13.3,13.31,67484,0
+KVHI.US,D,20140514,000000,13.28,13.31,13.135,13.17,36849,0
+KVHI.US,D,20140515,000000,13.16,13.28,13.04,13.24,35300,0
+KVHI.US,D,20140516,000000,13.26,13.43,13.155,13.39,30046,0
+KVHI.US,D,20140519,000000,13.31,13.43,13.2,13.38,16251,0
+KVHI.US,D,20140520,000000,13.3,13.53,13,13.22,61849,0
+KVHI.US,D,20140521,000000,13.35,13.35,13.01,13.12,21674,0
+KVHI.US,D,20140522,000000,13.12,13.4,13.07,13.25,10959,0
+KVHI.US,D,20140523,000000,13.24,13.33,13.06,13.33,18950,0
+KVHI.US,D,20140527,000000,13.35,13.6,13.35,13.6,29380,0
+KVHI.US,D,20140528,000000,13.6,13.6,13.44,13.55,33916,0
+KVHI.US,D,20140529,000000,13.56,13.59,13.4,13.49,23527,0
+KVHI.US,D,20140530,000000,13.54,13.58,13.43,13.58,49542,0
+KVHI.US,D,20140602,000000,13.6,13.6,13.01,13.01,28001,0
+KVHI.US,D,20140603,000000,13.1,13.11,12.75,12.97,48697,0
+KVHI.US,D,20140604,000000,12.95,12.999,12.8,12.89,26615,0
+KVHI.US,D,20140605,000000,12.92,13.39,12.86,13.24,25166,0
+KVHI.US,D,20140606,000000,13.25,13.25,12.99,13.1,34864,0
+KVHI.US,D,20140609,000000,13.22,13.32,13.11,13.18,15115,0
+KVHI.US,D,20140610,000000,13.1,13.31,13.02,13.11,15400,0
+KVHI.US,D,20140611,000000,13.17,13.17,12.8,12.91,20635,0
+KVHI.US,D,20140612,000000,12.88,12.97,12.7,12.97,61499,0
+KVHI.US,D,20140613,000000,13.02,13.22,12.79,12.86,13067,0
+KVHI.US,D,20140616,000000,12.88,13.01,12.801,12.93,14100,0
+KVHI.US,D,20140617,000000,12.925,13.23,12.91,13.195,18700,0
+KVHI.US,D,20140618,000000,13.14,13.43,13.03,13.39,26367,0
+KVHI.US,D,20140619,000000,13.5,13.54,13.29,13.43,35930,0
+KVHI.US,D,20140620,000000,13.52,13.54,13.35,13.39,65518,0
+KVHI.US,D,20140623,000000,13.4,13.4,13.06,13.14,9394,0
+KVHI.US,D,20140624,000000,13.16,13.28,13.01,13.02,20190,0
+KVHI.US,D,20140625,000000,13.01,13.14,12.95,13.11,14087,0
+KVHI.US,D,20140626,000000,13.07,13.135,12.821,13.03,20202,0
+KVHI.US,D,20140627,000000,12.92,13.14,12.92,13.09,78598,0
+KVHI.US,D,20140630,000000,13.02,13.19,12.99,13.03,20281,0
+KVHI.US,D,20140701,000000,13.06,13.47,13.01,13.22,44537,0
+KVHI.US,D,20140702,000000,13.09,13.24,13.01,13.21,23200,0
+KVHI.US,D,20140703,000000,13.35,14.21,13.05,14.04,178792,0
+KVHI.US,D,20140707,000000,13.99,14.18,13.7,14.03,51403,0
+KVHI.US,D,20140708,000000,14.04,14.1,13.82,14.07,24208,0
+KVHI.US,D,20140709,000000,14.19,14.25,13.98,14.18,18554,0
+KVHI.US,D,20140710,000000,13.91,14.14,13.88,14.04,26362,0
+KVHI.US,D,20140711,000000,13.98,14.07,13.92,14.05,16001,0
+KVHI.US,D,20140714,000000,14.09,14.15,13.88,14.07,17317,0
+KVHI.US,D,20140715,000000,14.09,14.21,13.92,14.02,26719,0
+KVHI.US,D,20140716,000000,14.08,14.24,13.955,14.07,18439,0
+KVHI.US,D,20140717,000000,13.94,14.05,13.72,13.81,31635,0
+KVHI.US,D,20140718,000000,13.99,14.198,13.73,14.14,27052,0
+KVHI.US,D,20140721,000000,14.03,14.24,13.91,13.95,12580,0
+KVHI.US,D,20140722,000000,13.98,14.11,13.97,14.07,16057,0
+KVHI.US,D,20140723,000000,14.05,14.12,13.92,13.95,9350,0
+KVHI.US,D,20140724,000000,14.01,14.03,13.691,13.83,34157,0
+KVHI.US,D,20140725,000000,13.68,13.68,13.5,13.63,48024,0
+KVHI.US,D,20140728,000000,13.51,13.58,13.32,13.44,17132,0
+KVHI.US,D,20140729,000000,13.48,14.13,13.48,13.87,35417,0
+KVHI.US,D,20140730,000000,13.59,13.59,13.01,13.4,86879,0
+KVHI.US,D,20140731,000000,13.19,13.4,12.97,13.01,45611,0
+KVHI.US,D,20140801,000000,13.03,13.28,12.9,12.94,34586,0
+KVHI.US,D,20140804,000000,12.98,13.16,12.82,12.87,42278,0
+KVHI.US,D,20140805,000000,12.82,12.96,12.59,12.67,42417,0
+KVHI.US,D,20140806,000000,12.86,12.93,12.6,12.71,24628,0
+KVHI.US,D,20140807,000000,12.7,12.7,12.53,12.6,27023,0
+KVHI.US,D,20140808,000000,12.59,12.6,12.52,12.54,24676,0
+KVHI.US,D,20140811,000000,12.55,12.65,12.55,12.58,34935,0
+KVHI.US,D,20140812,000000,12.53,12.59,12.5,12.5,37172,0
+KVHI.US,D,20140813,000000,12.49,12.56,12.41,12.45,22198,0
+KVHI.US,D,20140814,000000,12.38,12.46,12.37,12.42,13791,0
+KVHI.US,D,20140815,000000,12.59,12.62,12.17,12.39,38951,0
+KVHI.US,D,20140818,000000,12.47,12.92,12.42,12.6,48395,0
+KVHI.US,D,20140819,000000,12.69,12.75,12.6,12.67,15937,0
+KVHI.US,D,20140820,000000,12.61,12.75,12.56,12.62,21448,0
+KVHI.US,D,20140821,000000,12.65,12.66,12.59,12.61,21079,0
+KVHI.US,D,20140822,000000,12.62,12.769,12.61,12.63,17859,0
+KVHI.US,D,20140825,000000,12.73,12.82,12.55,12.67,15625,0
+KVHI.US,D,20140826,000000,12.68,12.83,12.59,12.62,21081,0
+KVHI.US,D,20140827,000000,12.7,12.7,12.4,12.45,10559,0
+KVHI.US,D,20140828,000000,12.36,12.5,12.3,12.4,9532,0
+KVHI.US,D,20140829,000000,12.38,12.44,12.33,12.43,13178,0
+KVHI.US,D,20140902,000000,12.48,12.572,12.23,12.35,33485,0
+KVHI.US,D,20140903,000000,12.41,12.41,11.95,11.97,22782,0
+KVHI.US,D,20140904,000000,11.78,12.21,11.7,12.17,17600,0
+KVHI.US,D,20140905,000000,12.15,12.239,12.13,12.15,21527,0
+KVHI.US,D,20140908,000000,12.36,12.36,12.16,12.21,11174,0
+KVHI.US,D,20140909,000000,12.2,12.3,12,12.1,63703,0
+KVHI.US,D,20140910,000000,12.1,12.32,12.05,12.19,10850,0
+KVHI.US,D,20140911,000000,12.13,12.3,12.02,12.13,13477,0
+KVHI.US,D,20140912,000000,12.16,12.3,11.52,11.96,39887,0
+KVHI.US,D,20140915,000000,11.97,12.05,11.83,11.83,23027,0
+KVHI.US,D,20140916,000000,11.83,12.29,11.78,11.94,162440,0
+KVHI.US,D,20140917,000000,11.97,12.04,11.845,11.91,14972,0
+KVHI.US,D,20140918,000000,11.94,12.032,11.76,11.99,34596,0
+KVHI.US,D,20140919,000000,11.95,12.06,11.64,11.87,118267,0
+KVHI.US,D,20140922,000000,11.86,11.94,11.75,11.86,25487,0
+KVHI.US,D,20140923,000000,11.9,12,11.66,11.66,83245,0
+KVHI.US,D,20140924,000000,11.67,12.072,11.4,11.88,283330,0
+KVHI.US,D,20140925,000000,11.84,11.89,11.69,11.78,70274,0
+KVHI.US,D,20140926,000000,11.73,12,11.73,11.92,26963,0
+KVHI.US,D,20140929,000000,11.77,11.8,11.62,11.66,17470,0
+KVHI.US,D,20140930,000000,11.44,11.67,11.28,11.32,58302,0
+KVHI.US,D,20141001,000000,11.34,11.34,10.87,11.03,35322,0
+KVHI.US,D,20141002,000000,11.37,11.45,11.01,11.35,17209,0
+KVHI.US,D,20141003,000000,11.5,11.55,11.379,11.46,15508,0
+KVHI.US,D,20141006,000000,11.47,11.61,11.11,11.21,13283,0
+KVHI.US,D,20141007,000000,11.1,11.84,10.95,11,15306,0
+KVHI.US,D,20141008,000000,11.06,11.6,10.96,11.53,25883,0
+KVHI.US,D,20141009,000000,11.5,11.5,10.88,11,24445,0
+KVHI.US,D,20141010,000000,11,11.31,10.97,11.13,53618,0
+KVHI.US,D,20141013,000000,11.17,11.77,11.06,11.63,41401,0
+KVHI.US,D,20141014,000000,11.72,12.35,11.69,11.86,60980,0
+KVHI.US,D,20141015,000000,11.6,12.46,11.6,12.43,66063,0
+KVHI.US,D,20141016,000000,12.21,12.61,12.15,12.3,28107,0
+KVHI.US,D,20141017,000000,12.48,12.48,11.81,11.91,30864,0
+KVHI.US,D,20141020,000000,11.89,12.03,11.83,12.02,16608,0
+KVHI.US,D,20141021,000000,12.05,12.23,11.85,12.18,16224,0
+KVHI.US,D,20141022,000000,11.78,12.1,11.78,11.83,16815,0
+KVHI.US,D,20141023,000000,11.821,12.16,11.821,12.14,19514,0
+KVHI.US,D,20141024,000000,12.17,12.17,11.81,11.88,14229,0
+KVHI.US,D,20141027,000000,11.77,12.17,11.77,12.08,22781,0
+KVHI.US,D,20141028,000000,12.19,12.96,12.14,12.95,48267,0
+KVHI.US,D,20141029,000000,12.93,12.98,12.77,12.95,32845,0
+KVHI.US,D,20141030,000000,12.95,13.05,12.7,12.95,46020,0
+KVHI.US,D,20141031,000000,13.1,13.1,12.21,12.92,48986,0
+KVHI.US,D,20141103,000000,12.9,12.9,12.36,12.74,22822,0
+KVHI.US,D,20141104,000000,12.86,12.87,12.6,12.81,20228,0
+KVHI.US,D,20141105,000000,12.84,12.885,12.62,12.78,18829,0
+KVHI.US,D,20141106,000000,12.75,12.815,12.6,12.75,22497,0
+KVHI.US,D,20141107,000000,12.7,12.72,12.5,12.72,36576,0
+KVHI.US,D,20141110,000000,12.63,13.44,12.63,13.43,30851,0
+KVHI.US,D,20141111,000000,13.34,13.34,12.98,13.2,24584,0
+KVHI.US,D,20141112,000000,13.03,13.16,12.531,13.12,30384,0
+KVHI.US,D,20141113,000000,13.12,13.194,12.83,12.86,13373,0
+KVHI.US,D,20141114,000000,12.89,13.166,12.66,12.98,37488,0
+KVHI.US,D,20141117,000000,12.9,12.95,12.57,12.59,16935,0
+KVHI.US,D,20141118,000000,12.67,13.03,12.14,12.33,48783,0
+KVHI.US,D,20141119,000000,12.14,12.25,11.84,11.96,41200,0
+KVHI.US,D,20141120,000000,11.95,12.13,11.85,12.09,52692,0
+KVHI.US,D,20141121,000000,12.36,12.41,12.04,12.11,20199,0
+KVHI.US,D,20141124,000000,12.16,12.64,12.16,12.57,18727,0
+KVHI.US,D,20141125,000000,12.54,12.59,12.301,12.5,20150,0
+KVHI.US,D,20141126,000000,12.569,12.59,12.239,12.56,45104,0
+KVHI.US,D,20141128,000000,12.53,12.64,12.2,12.22,9681,0
+KVHI.US,D,20141201,000000,12.34,12.41,12,12.31,23220,0
+KVHI.US,D,20141202,000000,12.31,12.6,12.21,12.56,18983,0
+KVHI.US,D,20141203,000000,12.57,12.81,12.26,12.7,21327,0
+KVHI.US,D,20141204,000000,12.65,12.75,12.25,12.3,15548,0
+KVHI.US,D,20141205,000000,12.29,12.7,12.29,12.47,17912,0
+KVHI.US,D,20141208,000000,12.31,12.6,12.25,12.29,22992,0
+KVHI.US,D,20141209,000000,12.02,12.6,11.76,12.6,32999,0
+KVHI.US,D,20141210,000000,12.88,12.88,12.08,12.2,26182,0
+KVHI.US,D,20141211,000000,12.31,12.36,11.99,12.23,25375,0
+KVHI.US,D,20141212,000000,12.05,12.33,12,12.14,30319,0
+KVHI.US,D,20141215,000000,12.14,12.22,11.84,12.1,19416,0
+KVHI.US,D,20141216,000000,12.01,12.34,11.96,11.96,28987,0
+KVHI.US,D,20141217,000000,11.96,12.68,11.85,12.62,38824,0
+KVHI.US,D,20141218,000000,12.86,12.98,12.51,12.67,36298,0
+KVHI.US,D,20141219,000000,12.62,12.62,12.4,12.5,75366,0
+KVHI.US,D,20141222,000000,12.2,12.484,12.15,12.38,33290,0
+KVHI.US,D,20141223,000000,12.25,12.51,12.2,12.44,25404,0
+KVHI.US,D,20141224,000000,12.53,12.68,12.38,12.49,9582,0
+KVHI.US,D,20141226,000000,12.58,12.66,12.44,12.58,17719,0
+KVHI.US,D,20141229,000000,12.59,12.67,12.37,12.58,37933,0
+KVHI.US,D,20141230,000000,12.59,12.6,12.451,12.54,8529,0
+KVHI.US,D,20141231,000000,12.62,12.84,12.53,12.65,17117,0
+KVHI.US,D,20150102,000000,12.79,12.94,12.05,12.4,29161,0
+KVHI.US,D,20150105,000000,12.33,12.98,12.308,12.7,88749,0
+KVHI.US,D,20150106,000000,12.82,12.82,12.07,12.08,21040,0
+KVHI.US,D,20150107,000000,12.18,12.23,11.9,12.05,21747,0
+KVHI.US,D,20150108,000000,12.2,12.62,12.05,12.15,134684,0
+KVHI.US,D,20150109,000000,12.11,12.24,11.95,11.97,15537,0
+KVHI.US,D,20150112,000000,12.01,12.14,11.85,11.96,13834,0
+KVHI.US,D,20150113,000000,12.15,12.24,11.62,12.03,38871,0
+KVHI.US,D,20150114,000000,11.86,12.6,11.85,12.3,91387,0
+KVHI.US,D,20150115,000000,12.19,12.39,11.81,12.03,35692,0
+KVHI.US,D,20150116,000000,12.1,12.41,11.91,12.16,65599,0
+KVHI.US,D,20150120,000000,12.3,12.49,12.15,12.32,24546,0
+KVHI.US,D,20150121,000000,12.31,12.74,12.31,12.69,74195,0
+KVHI.US,D,20150122,000000,12.7,12.8,12.49,12.8,96978,0
+KVHI.US,D,20150123,000000,12.692,12.89,12.688,12.77,22360,0
+KVHI.US,D,20150126,000000,12.52,12.97,12.52,12.89,22935,0
+KVHI.US,D,20150127,000000,12.75,12.849,12.75,12.77,19816,0
+KVHI.US,D,20150128,000000,12.87,12.87,12.088,12.17,26105,0
+KVHI.US,D,20150129,000000,12.16,12.48,12.07,12.42,32614,0
+KVHI.US,D,20150130,000000,12.3,12.62,12.06,12.1,33526,0
+KVHI.US,D,20150202,000000,12.4,12.47,12.13,12.36,28737,0
+KVHI.US,D,20150203,000000,12.47,13.13,12.34,13.11,56590,0
+KVHI.US,D,20150204,000000,12.97,13.34,12.97,13.24,37299,0
+KVHI.US,D,20150205,000000,13.27,13.43,13.11,13.29,22065,0
+KVHI.US,D,20150206,000000,13.31,13.39,13.02,13.1,23570,0
+KVHI.US,D,20150209,000000,13.1,13.22,12.82,12.85,17202,0
+KVHI.US,D,20150210,000000,12.97,12.97,12.66,12.7,21783,0
+KVHI.US,D,20150211,000000,12.64,12.76,12.6,12.72,11048,0
+KVHI.US,D,20150212,000000,12.81,12.86,12.69,12.82,15336,0
+KVHI.US,D,20150213,000000,12.86,13.23,12.8,13.11,27026,0
+KVHI.US,D,20150217,000000,13.1,13.16,12.9,12.98,10640,0
+KVHI.US,D,20150218,000000,12.93,12.94,12.8,12.9,9454,0
+KVHI.US,D,20150219,000000,12.84,13.05,12.84,12.9,6099,0
+KVHI.US,D,20150220,000000,12.98,12.98,12.71,12.86,41911,0
+KVHI.US,D,20150223,000000,12.78,12.87,12.675,12.77,6661,0
+KVHI.US,D,20150224,000000,12.64,12.93,12.64,12.8,28502,0
+KVHI.US,D,20150225,000000,12.86,13.001,12.82,12.98,14331,0
+KVHI.US,D,20150226,000000,13,13,12.7,12.95,25177,0
+KVHI.US,D,20150227,000000,12.89,12.98,12.8,12.83,14778,0
+KVHI.US,D,20150302,000000,12.89,13.07,12.87,13.03,18600,0
+KVHI.US,D,20150303,000000,12.95,13.08,12.91,12.94,6300,0
+KVHI.US,D,20150304,000000,12.88,13.08,12.84,12.9,21000,0
+KVHI.US,D,20150305,000000,12.9,13.09,12.81,12.87,24100,0
+KVHI.US,D,20150306,000000,12.6,13,12.6,12.65,36600,0
+KVHI.US,D,20150309,000000,12.89,12.98,12.71,12.79,6500,0
+KVHI.US,D,20150310,000000,12.61,12.8,12.6,12.65,13100,0
+KVHI.US,D,20150311,000000,12.64,12.94,12.64,12.84,26100,0
+KVHI.US,D,20150312,000000,12.8,12.99,12.75,12.98,28100,0
+KVHI.US,D,20150313,000000,12.78,13.35,12.71,13.24,95800,0
+KVHI.US,D,20150316,000000,12.9,13.49,12.9,13.21,86500,0
+KVHI.US,D,20150317,000000,13.74,14.24,13.68,13.86,239100,0
+KVHI.US,D,20150318,000000,13.84,14.03,13.84,13.92,93100,0
+KVHI.US,D,20150319,000000,13.96,14.1,13.78,13.88,57700,0
+KVHI.US,D,20150320,000000,13.9,14.05,13.82,13.98,75800,0
+KVHI.US,D,20150323,000000,14.05,15.17,13.98,15,110600,0
+KVHI.US,D,20150324,000000,15,15.17,14.7,14.93,68200,0
+KVHI.US,D,20150325,000000,14.75,15,14.64,14.82,129100,0
+KVHI.US,D,20150326,000000,14.8,15.09,14.76,14.98,76700,0
+KVHI.US,D,20150327,000000,14.93,15.02,14.86,14.97,39400,0
+KVHI.US,D,20150330,000000,15.02,15.09,14.91,15.02,31100,0
+KVHI.US,D,20150331,000000,14.94,15.18,14.89,15.12,50644,0
+KVHI.US,D,20150401,000000,15.01,15.16,14.93,15.12,32500,0
+KVHI.US,D,20150402,000000,15.24,15.5,15.16,15.42,33100,0
+KVHI.US,D,20150406,000000,15.41,15.79,15.41,15.53,36500,0
+KVHI.US,D,20150407,000000,15.53,15.75,15.41,15.44,19138,0
+KVHI.US,D,20150408,000000,15.48,15.73,15.39,15.65,13100,0
+KVHI.US,D,20150409,000000,15.6,15.6,15.17,15.24,29580,0
+KVHI.US,D,20150410,000000,15.24,15.24,14.9,15.04,28700,0
+KVHI.US,D,20150413,000000,14.98,15.05,14.65,14.8,26700,0
+KVHI.US,D,20150414,000000,14.8,14.99,14.61,14.82,26500,0
+KVHI.US,D,20150415,000000,14.91,15.17,14.82,15.05,61626,0
+KVHI.US,D,20150416,000000,14.96,14.96,14.6,14.73,50249,0
+KVHI.US,D,20150417,000000,14.61,14.66,14.21,14.32,29600,0
+KVHI.US,D,20150420,000000,14.4,14.61,14.4,14.6,20481,0
+KVHI.US,D,20150421,000000,14.54,14.63,14.31,14.4,10351,0
+KVHI.US,D,20150422,000000,14.41,14.45,14.25,14.42,32937,0
+KVHI.US,D,20150423,000000,14.37,14.4,14.29,14.34,32000,0
+KVHI.US,D,20150424,000000,14.33,14.37,14.2,14.32,18938,0
+KVHI.US,D,20150427,000000,14.25,14.47,14.08,14.21,31000,0
+KVHI.US,D,20150428,000000,14.27,14.81,14.26,14.75,21168,0
+KVHI.US,D,20150429,000000,14.67,14.67,14.12,14.41,18200,0
+KVHI.US,D,20150430,000000,14.36,14.36,13.42,13.49,66300,0
+KVHI.US,D,20150501,000000,13.49,13.89,13,13.04,49800,0
+KVHI.US,D,20150504,000000,13.22,13.29,12.9,12.97,36100,0
+KVHI.US,D,20150505,000000,12.9,13.08,12.67,12.7,33100,0
+KVHI.US,D,20150506,000000,12.8,12.91,12.6,12.87,30599,0
+KVHI.US,D,20150507,000000,11.62,13.015,11.14,12.48,443852,0
+KVHI.US,D,20150508,000000,12.71,12.71,12.07,12.56,99500,0
+KVHI.US,D,20150511,000000,12.7,12.75,12.47,12.7,32600,0
+KVHI.US,D,20150512,000000,12.67,12.91,12.4,12.9,35734,0
+KVHI.US,D,20150513,000000,13,13.04,12.67,12.72,18200,0
+KVHI.US,D,20150514,000000,12.83,14.21,12.8,13.44,110200,0
+KVHI.US,D,20150515,000000,13.37,13.37,12.8,12.92,29220,0
+KVHI.US,D,20150518,000000,12.8,13.02,12.54,12.94,36936,0
+KVHI.US,D,20150519,000000,12.81,12.89,12.7,12.76,11779,0
+KVHI.US,D,20150520,000000,12.85,12.91,12.42,12.6,36400,0
+KVHI.US,D,20150521,000000,12.46,12.94,12.46,12.71,21200,0
+KVHI.US,D,20150522,000000,12.75,12.88,12.56,12.69,25700,0
+KVHI.US,D,20150526,000000,12.57,12.91,12.43,12.82,27793,0
+KVHI.US,D,20150527,000000,12.8,12.89,12.62,12.75,18700,0
+KVHI.US,D,20150528,000000,12.62,12.78,12.562,12.66,31108,0
+KVHI.US,D,20150529,000000,12.7,12.7,12.44,12.47,17400,0
+KVHI.US,D,20150601,000000,12.62,12.63,12.22,12.52,17552,0
+KVHI.US,D,20150602,000000,12.49,12.85,12.397,12.68,13720,0
+KVHI.US,D,20150603,000000,12.75,12.96,12.64,12.94,22200,0
+KVHI.US,D,20150604,000000,12.79,12.95,12.63,12.71,14900,0
+KVHI.US,D,20150605,000000,12.68,12.99,12.55,12.97,6800,0
+KVHI.US,D,20150608,000000,12.63,13.08,12.63,12.96,34400,0
+KVHI.US,D,20150609,000000,12.96,13.03,12.73,12.96,16446,0
+KVHI.US,D,20150610,000000,13.1,13.5,12.84,13.35,41378,0
+KVHI.US,D,20150611,000000,13.27,13.329,13.17,13.32,15314,0
+KVHI.US,D,20150612,000000,13.23,13.35,13.21,13.28,25700,0
+KVHI.US,D,20150615,000000,13.13,13.68,12.87,13.39,29600,0
+KVHI.US,D,20150616,000000,13.3,13.55,13.15,13.4,16700,0
+KVHI.US,D,20150617,000000,13.53,13.62,13.14,13.57,18300,0
+KVHI.US,D,20150618,000000,13.63,13.96,13.63,13.69,42800,0
+KVHI.US,D,20150619,000000,13.64,13.78,13.46,13.64,43500,0
+KVHI.US,D,20150622,000000,13.77,13.89,13.38,13.62,14400,0
+KVHI.US,D,20150623,000000,13.51,13.85,13.41,13.68,37367,0
+KVHI.US,D,20150624,000000,13.59,13.59,13.17,13.46,47100,0
+KVHI.US,D,20150625,000000,13.47,13.52,13.16,13.38,28000,0
+KVHI.US,D,20150626,000000,13.45,13.68,13.01,13.66,89100,0
+KVHI.US,D,20150629,000000,13.42,13.69,12.87,13.29,136200,0
+KVHI.US,D,20150630,000000,13.54,13.54,13.26,13.45,28734,0
+KVHI.US,D,20150701,000000,13.58,13.69,13.24,13.32,36000,0
+KVHI.US,D,20150702,000000,13.48,13.53,13.1,13.2,21700,0
+KVHI.US,D,20150706,000000,13.2,13.2,12.9,13.1,20500,0
+KVHI.US,D,20150707,000000,13.07,13.2,12.87,13.16,25000,0
+KVHI.US,D,20150708,000000,12.99,13.09,12.88,12.96,16800,0
+KVHI.US,D,20150709,000000,13.1,13.1,12.73,12.74,29200,0
+KVHI.US,D,20150710,000000,12.93,13.26,12.93,13.23,14400,0
+KVHI.US,D,20150713,000000,13.17,13.64,13.17,13.62,21300,0
+KVHI.US,D,20150714,000000,13.65,13.99,13.62,13.72,26415,0
+KVHI.US,D,20150715,000000,13.63,13.74,13.5,13.64,19212,0
+KVHI.US,D,20150716,000000,13.78,13.85,13.6,13.76,17900,0
+KVHI.US,D,20150717,000000,13.81,13.99,13.39,13.75,53900,0
+KVHI.US,D,20150720,000000,13.8,13.8,13.34,13.35,25700,0
+KVHI.US,D,20150721,000000,13.43,13.5,13.1,13.17,32500,0
+KVHI.US,D,20150722,000000,13.01,13.06,12.67,12.83,19500,0
+KVHI.US,D,20150723,000000,12.78,12.97,12.73,12.86,25000,0
+KVHI.US,D,20150724,000000,12.8,13.23,12.64,12.75,52000,0
+KVHI.US,D,20150727,000000,12.72,12.89,12.55,12.6,24800,0
+KVHI.US,D,20150728,000000,12.55,12.55,12.25,12.35,18700,0
+KVHI.US,D,20150729,000000,12.34,12.68,12.34,12.58,19300,0
+KVHI.US,D,20150730,000000,12.57,13.03,12.48,12.55,18200,0
+KVHI.US,D,20150731,000000,12.53,12.68,12.26,12.28,43600,0
+KVHI.US,D,20150803,000000,12.36,12.36,12.06,12.15,21910,0
+KVHI.US,D,20150804,000000,11.86,12.44,11.14,11.78,54800,0
+KVHI.US,D,20150805,000000,11.56,12.12,11.33,11.51,28000,0
+KVHI.US,D,20150806,000000,11.23,11.38,11.16,11.27,32942,0
+KVHI.US,D,20150807,000000,11.22,11.35,11.01,11.06,40100,0
+KVHI.US,D,20150810,000000,11.08,11.53,10.87,10.89,54700,0
+KVHI.US,D,20150811,000000,10.85,11.3,10.06,10.21,64293,0
+KVHI.US,D,20150812,000000,10.08,10.26,10,10.07,35300,0
+KVHI.US,D,20150813,000000,9.92,10.17,9.74,10.1,119700,0
+KVHI.US,D,20150814,000000,10.02,10.76,10.02,10.6,52800,0
+KVHI.US,D,20150817,000000,10.53,11.08,10.51,11.08,39700,0
+KVHI.US,D,20150818,000000,11,11.2,10.67,10.81,38300,0
+KVHI.US,D,20150819,000000,10.66,10.87,10.55,10.76,16900,0
+KVHI.US,D,20150820,000000,10.69,10.8,10.61,10.61,16600,0
+KVHI.US,D,20150821,000000,10.4,10.76,10.4,10.59,39000,0
+KVHI.US,D,20150824,000000,10.24,10.65,10.18,10.4,49185,0
+KVHI.US,D,20150825,000000,10.48,10.73,10.38,10.53,38100,0
+KVHI.US,D,20150826,000000,10.78,10.96,10.4,10.94,37600,0
+KVHI.US,D,20150827,000000,11.2,11.2,10.6,11.01,51400,0
+KVHI.US,D,20150828,000000,10.92,11.49,10.85,11.17,18000,0
+KVHI.US,D,20150831,000000,11.07,11.22,11,11.08,21300,0
+KVHI.US,D,20150901,000000,10.95,11.14,10.68,10.76,36200,0
+KVHI.US,D,20150902,000000,10.93,10.93,10.64,10.78,19500,0
+KVHI.US,D,20150903,000000,10.76,10.9,10.61,10.64,10700,0
+KVHI.US,D,20150904,000000,10.49,10.6,10.41,10.55,10400,0
+KVHI.US,D,20150908,000000,10.77,10.77,10.4,10.53,25800,0
+KVHI.US,D,20150909,000000,10.63,10.7,10.25,10.39,57200,0
+KVHI.US,D,20150910,000000,10.35,10.605,10.32,10.38,14454,0
+KVHI.US,D,20150911,000000,10.28,10.35,10.08,10.33,39700,0
+KVHI.US,D,20150914,000000,10.33,10.33,10.14,10.14,30600,0
+KVHI.US,D,20150915,000000,10.06,10.202,10.05,10.08,15882,0
+KVHI.US,D,20150916,000000,10.14,10.22,10.08,10.18,9600,0
+KVHI.US,D,20150917,000000,10.13,10.3,10.11,10.24,19858,0
+KVHI.US,D,20150918,000000,10.06,10.21,10,10.03,25900,0
+KVHI.US,D,20150921,000000,10.12,10.29,10.05,10.12,15700,0
+KVHI.US,D,20150922,000000,10.02,10.11,9.94,10,26200,0
+KVHI.US,D,20150923,000000,9.94,10.01,9.94,9.95,10822,0
+KVHI.US,D,20150924,000000,9.78,9.93,9.62,9.77,26259,0
+KVHI.US,D,20150925,000000,9.86,9.86,9.37,9.44,76700,0
+KVHI.US,D,20150928,000000,9.41,9.53,9.22,9.43,22218,0
+KVHI.US,D,20150929,000000,9.4,10.22,9.35,10.22,91900,0
+KVHI.US,D,20150930,000000,10.09,10.13,9.74,10,57300,0
+KVHI.US,D,20151001,000000,10,10.06,9.82,9.96,30900,0
+KVHI.US,D,20151002,000000,9.92,9.95,9.78,9.95,21200,0
+KVHI.US,D,20151005,000000,9.99,10.64,9.94,10.59,21223,0
+KVHI.US,D,20151006,000000,10.46,10.46,10,10.03,22600,0
+KVHI.US,D,20151007,000000,10.1,10.4,10.1,10.26,16300,0
+KVHI.US,D,20151008,000000,10.3,10.45,10.23,10.31,21500,0
+KVHI.US,D,20151009,000000,10.3,10.57,10.17,10.22,26400,0
+KVHI.US,D,20151012,000000,10.24,10.34,10,10.03,21037,0
+KVHI.US,D,20151013,000000,9.94,10.14,9.53,9.77,38500,0
+KVHI.US,D,20151014,000000,9.9,9.9,9.69,9.71,11300,0
+KVHI.US,D,20151015,000000,9.88,10.38,9.72,10.38,15600,0
+KVHI.US,D,20151016,000000,10.42,10.42,10.11,10.37,13000,0
+KVHI.US,D,20151019,000000,10.27,10.6,10.04,10.37,22343,0
+KVHI.US,D,20151020,000000,10.44,10.57,10.01,10.43,22400,0
+KVHI.US,D,20151021,000000,10.4,10.45,10.15,10.16,22100,0
+KVHI.US,D,20151022,000000,10.19,10.25,9.78,10.11,58600,0
+KVHI.US,D,20151023,000000,10.2,10.41,9.94,10.26,35000,0
+KVHI.US,D,20151026,000000,10.2,10.49,9.76,10.02,25400,0
+KVHI.US,D,20151027,000000,9.96,10.2,9.55,9.62,46900,0
+KVHI.US,D,20151028,000000,9.63,10.31,9.55,10.31,27200,0
+KVHI.US,D,20151029,000000,10.02,10.14,9.58,9.93,19900,0
+KVHI.US,D,20151030,000000,9.95,9.95,9.64,9.8,29100,0
+KVHI.US,D,20151102,000000,9.79,10.07,9.57,9.6,76382,0
+KVHI.US,D,20151103,000000,9.45,10.05,8.9,9.2,165700,0
+KVHI.US,D,20151104,000000,9.19,9.2,8.84,9.19,31272,0
+KVHI.US,D,20151105,000000,9.19,9.37,9.17,9.22,26800,0
+KVHI.US,D,20151106,000000,9.12,9.21,8.99,9.16,51300,0
+KVHI.US,D,20151109,000000,9.13,9.24,9.01,9.19,28625,0
+KVHI.US,D,20151110,000000,9.18,9.31,9.11,9.26,28500,0
+KVHI.US,D,20151111,000000,9.24,9.58,9.24,9.49,47300,0
+KVHI.US,D,20151112,000000,9.41,9.5,9.35,9.42,57600,0
+KVHI.US,D,20151113,000000,9.36,9.5,9.33,9.42,39200,0
+KVHI.US,D,20151116,000000,9.42,9.44,9.36,9.39,47300,0
+KVHI.US,D,20151117,000000,9.4,9.55,9.24,9.27,53600,0
+KVHI.US,D,20151118,000000,9.27,9.27,8.91,9.21,38500,0
+KVHI.US,D,20151119,000000,9.17,9.4,9.15,9.38,32600,0
+KVHI.US,D,20151120,000000,9.38,9.47,9.27,9.33,26400,0
+KVHI.US,D,20151123,000000,9.28,9.29,9.09,9.16,16100,0
+KVHI.US,D,20151124,000000,9.12,9.37,8.93,9.34,40400,0
+KVHI.US,D,20151125,000000,9.31,9.71,9.25,9.32,74200,0
+KVHI.US,D,20151127,000000,9.32,9.41,8.83,9.18,93300,0
+KVHI.US,D,20151130,000000,9.16,10.16,9.16,9.86,51300,0
+KVHI.US,D,20151201,000000,9.89,9.99,9.69,9.96,44984,0
+KVHI.US,D,20151202,000000,9.92,10.03,9.72,9.77,60937,0
+KVHI.US,D,20151203,000000,9.76,10,9.71,9.86,49191,0
+KVHI.US,D,20151204,000000,9.85,10.22,9.85,10.12,29600,0
+KVHI.US,D,20151207,000000,10.06,10.1,9.95,9.95,22100,0
+KVHI.US,D,20151208,000000,9.83,9.95,9.75,9.77,29803,0
+KVHI.US,D,20151209,000000,9.71,9.87,9.65,9.75,53600,0
+KVHI.US,D,20151210,000000,9.73,9.75,9.4,9.44,80800,0
+KVHI.US,D,20151211,000000,9.25,9.62,9.16,9.19,44000,0
+KVHI.US,D,20151214,000000,9.16,9.27,8.96,9.04,31168,0
+KVHI.US,D,20151215,000000,9.1,9.23,8.99,9.1,27600,0
+KVHI.US,D,20151216,000000,9.18,9.3,9.1,9.26,15600,0
+KVHI.US,D,20151217,000000,9.33,9.43,9.27,9.3,18800,0
+KVHI.US,D,20151218,000000,9.24,9.3,9.12,9.16,56200,0
+KVHI.US,D,20151221,000000,9.29,9.34,9.09,9.3,18600,0
+KVHI.US,D,20151222,000000,9.33,9.68,9.27,9.61,23887,0
+KVHI.US,D,20151223,000000,9.7,9.75,9.42,9.74,31200,0
+KVHI.US,D,20151224,000000,9.88,9.88,9.58,9.63,9884,0
+KVHI.US,D,20151228,000000,9.54,9.65,9.54,9.61,16881,0
+KVHI.US,D,20151229,000000,9.65,9.84,9.65,9.73,47374,0
+KVHI.US,D,20151230,000000,9.75,9.81,9.54,9.58,22938,0
+KVHI.US,D,20151231,000000,9.57,9.76,9.39,9.42,39651,0
+KVHI.US,D,20160104,000000,9.23,9.7,9.16,9.59,50611,0
+KVHI.US,D,20160105,000000,9.59,9.75,9.23,9.41,13961,0
+KVHI.US,D,20160106,000000,9.24,9.45,9.12,9.31,12151,0
+KVHI.US,D,20160107,000000,9.17,9.17,8.891,8.98,31006,0
+KVHI.US,D,20160108,000000,9.01,9.06,8.49,8.49,49440,0
+KVHI.US,D,20160111,000000,8.5,8.5462,8.16,8.33,28117,0
+KVHI.US,D,20160112,000000,8.4,9.01,8.35,8.94,120430,0
+KVHI.US,D,20160113,000000,8.95,9.38,8.51,8.56,68256,0
+KVHI.US,D,20160114,000000,8.72,9.095,8.39,8.46,76971,0
+KVHI.US,D,20160115,000000,8.21,8.42,8.02,8.17,89038,0
+KVHI.US,D,20160119,000000,8.25,8.32,8.17,8.27,86900,0
+KVHI.US,D,20160120,000000,8.15,8.68,8,8.6,113025,0
+KVHI.US,D,20160121,000000,8.6,8.7,8.14,8.35,31097,0
+KVHI.US,D,20160122,000000,8.49,8.65,8.32,8.48,32937,0
+KVHI.US,D,20160125,000000,8.41,8.44,8.35,8.4,43364,0
+KVHI.US,D,20160126,000000,8.43,8.9,8.34,8.87,48179,0
+KVHI.US,D,20160127,000000,8.79,9.13,8.77,8.99,36082,0
+KVHI.US,D,20160128,000000,9.08,9.21,9.03,9.07,44652,0
+KVHI.US,D,20160129,000000,9.12,9.65,9.12,9.65,39763,0
+KVHI.US,D,20160201,000000,9.59,9.59,9.27,9.4,21663,0
+KVHI.US,D,20160202,000000,9.27,9.51,9.2601,9.36,32303,0
+KVHI.US,D,20160203,000000,9.41,9.615,8.57,9.38,28901,0
+KVHI.US,D,20160204,000000,9.34,9.53,9.34,9.43,21749,0
+KVHI.US,D,20160205,000000,9.36,9.45,8.92,9.05,59700,0
+KVHI.US,D,20160208,000000,9.03,9.26,8.44,8.7701,48744,0
+KVHI.US,D,20160209,000000,8.61,9.01,8.48,8.48,15488,0
+KVHI.US,D,20160210,000000,8.51,8.58,8.32,8.35,20643,0
+KVHI.US,D,20160211,000000,8.27,8.47,8.07,8.33,30155,0
+KVHI.US,D,20160212,000000,8.38,8.59,8.3,8.51,8918,0
+KVHI.US,D,20160216,000000,8.5,8.67,8.35,8.67,19797,0
+KVHI.US,D,20160217,000000,8.67,8.919,8.61,8.74,29685,0
+KVHI.US,D,20160218,000000,8.72,8.79,8.54,8.67,21112,0
+KVHI.US,D,20160219,000000,8.64,8.99,8.59,8.93,35095,0
+KVHI.US,D,20160222,000000,9,9.09,8.9,8.96,29596,0
+KVHI.US,D,20160223,000000,8.94,9.22,8.66,8.94,29914,0
+KVHI.US,D,20160224,000000,8.88,9.04,8.84,9.03,18781,0
+KVHI.US,D,20160225,000000,9.03,9.12,8.89,9.09,28280,0
+KVHI.US,D,20160226,000000,9.1,9.39,8.36,9.27,20566,0
+KVHI.US,D,20160229,000000,9.26,9.31,9.08,9.12,9653,0
+KVHI.US,D,20160301,000000,9.1,9.29,9.1,9.26,10593,0
+KVHI.US,D,20160302,000000,9.16,9.35,9.08,9.25,16072,0
+KVHI.US,D,20160303,000000,9.36,9.36,9.17,9.2,16617,0
+KVHI.US,D,20160304,000000,9.18,9.31,9.08,9.12,12346,0
+KVHI.US,D,20160307,000000,9.1,9.42,8.54,9.18,24125,0
+KVHI.US,D,20160308,000000,9.08,9.16,9.03,9.1,26156,0
+KVHI.US,D,20160309,000000,9.15,9.22,9.02,9.2,18516,0
+KVHI.US,D,20160310,000000,8.28,9.23,8.28,9.15,46068,0
+KVHI.US,D,20160311,000000,9.15,9.875,9.15,9.85,52235,0
+KVHI.US,D,20160314,000000,9.8,9.8,9.01,9.12,45681,0
+KVHI.US,D,20160315,000000,8.76,8.95,8.47,8.47,57413,0
+KVHI.US,D,20160316,000000,8.4,8.63,8.32,8.62,38949,0
+KVHI.US,D,20160317,000000,8.59,9.0699,8.59,9.01,52421,0
+KVHI.US,D,20160318,000000,9,9.01,8.8,8.93,55234,0
+KVHI.US,D,20160321,000000,9.22,9.25,8.93,9.05,41916,0
+KVHI.US,D,20160322,000000,9,9.1,8.99,9.03,21162,0
+KVHI.US,D,20160323,000000,9.33,9.35,8.79,8.95,30242,0
+KVHI.US,D,20160324,000000,8.93,9.19,8.93,9.07,21274,0
+KVHI.US,D,20160328,000000,9.25,9.44,9.0146,9.41,27808,0
+KVHI.US,D,20160329,000000,9.36,9.5901,9.35,9.47,57923,0
+KVHI.US,D,20160330,000000,9.55,9.7,9.44,9.55,37534,0
+KVHI.US,D,20160331,000000,9.51,9.7,9.51,9.55,40913,0
+KVHI.US,D,20160401,000000,9.49,10.04,9.49,9.92,33369,0
+KVHI.US,D,20160404,000000,9.89,9.89,9.58,9.58,10999,0
+KVHI.US,D,20160405,000000,9.49,9.52,9.11,9.2,12893,0
+KVHI.US,D,20160406,000000,9.32,9.42,9.17,9.42,14602,0
+KVHI.US,D,20160407,000000,9.3,9.395,9.01,9.09,12553,0
+KVHI.US,D,20160408,000000,9.13,9.23,8.94,9.14,14532,0
+KVHI.US,D,20160411,000000,9.21,9.44,9.09,9.36,18685,0
+KVHI.US,D,20160412,000000,9.3883,9.67,9.36,9.52,22733,0
+KVHI.US,D,20160413,000000,9.61,9.73,9.42,9.7,17496,0
+KVHI.US,D,20160414,000000,9.68,9.885,9.56,9.81,37180,0
+KVHI.US,D,20160415,000000,9.75,10.03,9.62,9.83,33476,0
+KVHI.US,D,20160418,000000,9.77,9.9,9.69,9.73,47844,0
+KVHI.US,D,20160419,000000,9.76,9.838,9.4301,9.48,19534,0
+KVHI.US,D,20160420,000000,9.46,9.58,9.33,9.43,15383,0
+KVHI.US,D,20160421,000000,9.48,9.48,9.17,9.42,11738,0
+KVHI.US,D,20160422,000000,9.36,9.6799,9.26,9.63,9935,0
+KVHI.US,D,20160425,000000,9.67,9.68,9.45,9.61,37677,0
+KVHI.US,D,20160426,000000,9.68,9.8675,9.61,9.79,16795,0
+KVHI.US,D,20160427,000000,9.41,10,9.39,9.89,38029,0
+KVHI.US,D,20160428,000000,9.9,10.12,9.74,9.83,32240,0
+KVHI.US,D,20160429,000000,9.84,9.92,9.66,9.79,6761,0
+KVHI.US,D,20160502,000000,9.76,10.2,9.75,9.91,17876,0
+KVHI.US,D,20160503,000000,9.79,9.87,9.58,9.59,24166,0
+KVHI.US,D,20160504,000000,9.5,9.68,9.34,9.46,12102,0
+KVHI.US,D,20160505,000000,9.1,9.3597,8.51,8.53,26478,0
+KVHI.US,D,20160506,000000,9.2667,9.2667,8.06,8.11,22835,0
+KVHI.US,D,20160509,000000,8.13,8.15,8,8.08,80779,0
+KVHI.US,D,20160510,000000,8.08,8.08,7.73,7.93,51747,0
+KVHI.US,D,20160511,000000,7.81,8.0499,7.7,7.97,41460,0
+KVHI.US,D,20160512,000000,7.9401,8.03,7.7803,7.98,23914,0
+KVHI.US,D,20160513,000000,8.01,8.42,7.85,7.9,39062,0
+KVHI.US,D,20160516,000000,7.92,8.19,7.92,8.16,12114,0
+KVHI.US,D,20160517,000000,8.09,8.09,7.53,7.76,64241,0
+KVHI.US,D,20160518,000000,7.7,7.89,7.55,7.86,16416,0
+KVHI.US,D,20160519,000000,7.752,7.752,7.58,7.68,19656,0
+KVHI.US,D,20160520,000000,7.74,7.9,7.74,7.83,10564,0
+KVHI.US,D,20160523,000000,7.8,8.07,7.8,7.98,51663,0
+KVHI.US,D,20160524,000000,8.1,8.52,8.1,8.46,11866,0
+KVHI.US,D,20160525,000000,8.5,8.57,8.47,8.5,15750,0
+KVHI.US,D,20160526,000000,8.5599,8.64,8.48,8.6,17537,0
+KVHI.US,D,20160527,000000,8.58,8.67,8.47,8.48,11568,0
+KVHI.US,D,20160531,000000,8.38,8.62,8.22,8.47,28401,0
+KVHI.US,D,20160601,000000,8.39,8.57,8.3,8.48,44634,0
+KVHI.US,D,20160602,000000,8.59,8.59,8.12,8.19,25346,0
+KVHI.US,D,20160603,000000,8.24,8.38,7.99,8.35,12778,0
+KVHI.US,D,20160606,000000,7.9,8.46,7.9,8.39,14842,0
+KVHI.US,D,20160607,000000,8.4,8.43,8.29,8.3,6474,0
+KVHI.US,D,20160608,000000,8.26,8.52,8.24,8.5,16319,0
+KVHI.US,D,20160609,000000,8.24,8.4,8.11,8.16,27554,0
+KVHI.US,D,20160610,000000,8.07,8.16,8,8.08,17061,0
+KVHI.US,D,20160613,000000,8.03,8.06,7.51,7.91,15429,0
+KVHI.US,D,20160614,000000,7.85,8.07,7.74,8.07,21343,0
+KVHI.US,D,20160615,000000,7.68,8.21,7.68,8.0701,7481,0
+KVHI.US,D,20160616,000000,7.98,8.22,7.64,8.18,13430,0
+KVHI.US,D,20160617,000000,8.2,8.29,7.9,8.23,68877,0
+KVHI.US,D,20160620,000000,8.25,8.49,8.25,8.44,28551,0
+KVHI.US,D,20160621,000000,8.4,8.5,8.31,8.35,4714,0
+KVHI.US,D,20160622,000000,8.33,8.65,8.33,8.5,15921,0
+KVHI.US,D,20160623,000000,8.62,8.73,8.55,8.73,22707,0
+KVHI.US,D,20160624,000000,8.33,8.45,7.9,7.96,14796,0
+KVHI.US,D,20160627,000000,7.83,8.1,7.74,8.03,39412,0
+KVHI.US,D,20160628,000000,8.11,8.224,7.74,7.77,17891,0
+KVHI.US,D,20160629,000000,7.86,7.9299,7.65,7.71,66421,0
+KVHI.US,D,20160630,000000,7.704,7.79,7.6,7.7,34435,0
+KVHI.US,D,20160701,000000,7.7815,7.89,7.6028,7.75,23648,0
+KVHI.US,D,20160705,000000,7.77,7.77,7.52,7.62,16469,0
+KVHI.US,D,20160706,000000,7.51,7.55,7.45,7.51,66670,0
+KVHI.US,D,20160707,000000,7.35,7.56,7.35,7.44,43036,0
+KVHI.US,D,20160708,000000,7.49,7.63,7.37,7.56,195501,0
+KVHI.US,D,20160711,000000,7.7,7.9088,7.54,7.58,60793,0
+KVHI.US,D,20160712,000000,7.6,7.88,7.59,7.6,41274,0
+KVHI.US,D,20160713,000000,7.6,7.6279,7.43,7.49,32162,0
+KVHI.US,D,20160714,000000,7.49,7.53,7.31,7.31,70248,0
+KVHI.US,D,20160715,000000,7.4,7.92,7.32,7.83,45092,0
+KVHI.US,D,20160718,000000,7.85,8.22,7.69,8.1,86172,0
+KVHI.US,D,20160719,000000,8.06,8.3,7.84,8.2,38457,0
+KVHI.US,D,20160720,000000,8.25,9.06,8.17,9.03,82083,0
+KVHI.US,D,20160721,000000,9,9.24,8.771,8.99,56807,0
+KVHI.US,D,20160722,000000,9.03,9.19,8.9766,9.11,26365,0
+KVHI.US,D,20160725,000000,9.02,9.05,8.54,8.69,54545,0
+KVHI.US,D,20160726,000000,8.69,9,8.57,8.93,18956,0
+KVHI.US,D,20160727,000000,9,9.14,8.37,9.11,18491,0
+KVHI.US,D,20160728,000000,9.05,9.08,8.9,8.96,21443,0
+KVHI.US,D,20160729,000000,9.01,9.18,8.95,9.05,13965,0
+KVHI.US,D,20160801,000000,9.01,9.23,8.37,9.12,38310,0
+KVHI.US,D,20160802,000000,9.14,9.2084,8.38,8.9,10688,0
+KVHI.US,D,20160803,000000,8.9,9.06,8.39,9.03,43163,0
+KVHI.US,D,20160804,000000,9.03,9.03,8.57,8.86,15795,0
+KVHI.US,D,20160805,000000,8.93,9,8.52,8.61,61346,0
+KVHI.US,D,20160808,000000,8.57,8.58,8.36,8.4,41409,0
+KVHI.US,D,20160809,000000,8.5,8.92,8.22,8.33,39089,0
+KVHI.US,D,20160810,000000,8.3679,8.54,8.32,8.44,32992,0
+KVHI.US,D,20160811,000000,8.5,8.74,8.17,8.54,6309,0
+KVHI.US,D,20160812,000000,8.55,8.74,8.43,8.62,16506,0
+KVHI.US,D,20160815,000000,8.68,8.91,8.63,8.68,25626,0
+KVHI.US,D,20160816,000000,9.08,9.19,8.52,8.63,52914,0
+KVHI.US,D,20160817,000000,8.42,8.6,8.34,8.38,15830,0
+KVHI.US,D,20160818,000000,8.41,8.62,7.51,8.39,27379,0
+KVHI.US,D,20160819,000000,8.4,8.729,8.22,8.48,47167,0
+KVHI.US,D,20160822,000000,8.58,8.58,8.34,8.39,18992,0
+KVHI.US,D,20160823,000000,8.48,8.65,8.42,8.6,28448,0
+KVHI.US,D,20160824,000000,8.6799,8.75,8.5999,8.64,26791,0
+KVHI.US,D,20160825,000000,8.381,8.65,8.381,8.58,36096,0
+KVHI.US,D,20160826,000000,8.58,8.6,8.5441,8.58,8021,0
+KVHI.US,D,20160829,000000,8.65,8.94,8.57,8.72,52516,0
+KVHI.US,D,20160830,000000,8.93,9,8.64,8.68,45450,0
+KVHI.US,D,20160831,000000,8.65,8.6659,8.58,8.6,26538,0
+KVHI.US,D,20160901,000000,8.41,8.95,8.41,8.89,113977,0
+KVHI.US,D,20160902,000000,8.93,9.18,8.7,8.77,52225,0
+KVHI.US,D,20160906,000000,8.7,8.98,8.7,8.84,45022,0
+KVHI.US,D,20160907,000000,8.85,8.96,8.791,8.82,49622,0
+KVHI.US,D,20160908,000000,8.77,8.83,8.7,8.8,40691,0
+KVHI.US,D,20160909,000000,8.68,8.68,8.36,8.37,19565,0
+KVHI.US,D,20160912,000000,8.37,8.54,8.37,8.54,14507,0
+KVHI.US,D,20160913,000000,8.48,8.53,8.4,8.46,20499,0
+KVHI.US,D,20160914,000000,8.5,8.78,8.46,8.53,26666,0
+KVHI.US,D,20160915,000000,8.73,8.75,8.435,8.52,5602,0
+KVHI.US,D,20160916,000000,8.56,8.59,8.36,8.52,54420,0
+KVHI.US,D,20160919,000000,8.47,8.82,8.47,8.58,47336,0
+KVHI.US,D,20160920,000000,8.63,8.82,8.63,8.67,3916,0
+KVHI.US,D,20160921,000000,8.7,8.89,8.63,8.8,11181,0
+KVHI.US,D,20160922,000000,8.82,8.96,8.72,8.9,9971,0
+KVHI.US,D,20160923,000000,8.9,9.05,8.71,8.79,14113,0
+KVHI.US,D,20160926,000000,8.79,8.8,8.65,8.71,22477,0
+KVHI.US,D,20160927,000000,8.74,9.04,8.701,8.97,30421,0
+KVHI.US,D,20160928,000000,8.99,9.01,8.92,9,12069,0
+KVHI.US,D,20160929,000000,9,9.169,8.9,8.95,25660,0
+KVHI.US,D,20160930,000000,8.95,9.01,8.77,8.81,41236,0
+KVHI.US,D,20161003,000000,8.85,9,8.715,8.91,26953,0
+KVHI.US,D,20161004,000000,8.97,9.03,8.83,8.9,32617,0
+KVHI.US,D,20161005,000000,8.97,9.14,8.95,9.05,6008,0
+KVHI.US,D,20161006,000000,9.0645,9.14,8.95,9.11,6189,0
+KVHI.US,D,20161007,000000,9.1,9.26,8.86,9.14,13057,0
+KVHI.US,D,20161010,000000,9.1,9.14,9.015,9.06,11662,0
+KVHI.US,D,20161011,000000,9,9.064,8.87,8.9,31979,0
+KVHI.US,D,20161012,000000,8.91,8.97,8.8,8.86,12359,0
+KVHI.US,D,20161013,000000,8.79,8.88,8.5,8.57,75704,0
+KVHI.US,D,20161014,000000,8.55,8.77,8.55,8.57,38521,0
+KVHI.US,D,20161017,000000,8.85,8.85,8.5,8.5,6720,0
+KVHI.US,D,20161018,000000,8.6,8.6,8.5,8.55,7671,0
+KVHI.US,D,20161019,000000,8.55,8.65,8.5,8.65,3895,0
+KVHI.US,D,20161020,000000,8.5501,8.6,8.5,8.55,10608,0
+KVHI.US,D,20161021,000000,8.5,8.85,8.45,8.55,12005,0
+KVHI.US,D,20161024,000000,8.65,8.65,8.45,8.5,27603,0
+KVHI.US,D,20161025,000000,8.5,8.5,8.25,8.35,57853,0
+KVHI.US,D,20161026,000000,8.3,8.3,7.95,8.15,30434,0
+KVHI.US,D,20161027,000000,8.25,8.25,8.0501,8.15,15650,0
+KVHI.US,D,20161028,000000,8.2,8.25,8.05,8.1,17017,0
+KVHI.US,D,20161031,000000,8.15,8.15,7.9,7.95,80790,0
+KVHI.US,D,20161101,000000,8,8.025,7.85,7.9,139295,0
+KVHI.US,D,20161102,000000,7.8,8,7.8,7.9,131856,0
+KVHI.US,D,20161103,000000,8,8.25,7.9,7.95,91013,0
+KVHI.US,D,20161104,000000,8,8,7.75,7.75,55212,0
+KVHI.US,D,20161107,000000,7.95,8.2,7.75,7.8,70534,0
+KVHI.US,D,20161108,000000,7.75,8.05,7.5,8.05,62231,0
+KVHI.US,D,20161109,000000,7.9,8.7,7.9,8.65,60844,0
+KVHI.US,D,20161110,000000,8.7,9.15,8.4,9.1,49582,0
+KVHI.US,D,20161111,000000,9.15,9.95,9.1,9.9,79170,0
+KVHI.US,D,20161114,000000,9.95,10.1,9.8,10.1,106565,0
+KVHI.US,D,20161115,000000,10.05,10.05,9.45,9.65,31885,0
+KVHI.US,D,20161116,000000,9.75,9.9,9.55,9.9,35975,0
+KVHI.US,D,20161117,000000,9.8,9.9,9.8,9.85,21066,0
+KVHI.US,D,20161118,000000,9.9,10,9.8,9.95,56257,0
+KVHI.US,D,20161121,000000,10,10.1,9.95,10,67357,0
+KVHI.US,D,20161122,000000,10,10.1,9.95,10,40174,0
+KVHI.US,D,20161123,000000,9.95,10.05,9.95,10,33254,0
+KVHI.US,D,20161125,000000,10.1,10.25,10.1,10.25,20671,0
+KVHI.US,D,20161128,000000,10.3,10.45,10.2,10.45,38071,0
+KVHI.US,D,20161129,000000,10.45,10.5,10.4,10.4,49974,0
+KVHI.US,D,20161130,000000,10.5,11,10.4,10.9,143777,0
+KVHI.US,D,20161201,000000,10.9,10.95,10.6501,10.85,61074,0
+KVHI.US,D,20161202,000000,11,11,10.6001,10.7,71624,0
+KVHI.US,D,20161205,000000,11,11,10.7,10.95,81675,0
+KVHI.US,D,20161206,000000,10.95,11,10.8,10.95,105997,0
+KVHI.US,D,20161207,000000,10.95,11.2,10.9,11,77254,0
+KVHI.US,D,20161208,000000,11,11.6,11,11.55,86416,0
+KVHI.US,D,20161209,000000,11.6,11.9,11.5,11.55,128662,0
+KVHI.US,D,20161212,000000,11.65,12.15,11.6,11.8,247285,0
+KVHI.US,D,20161213,000000,11.95,12.0704,11.7,11.75,106291,0
+KVHI.US,D,20161214,000000,11.8,11.8,11.4888,11.65,92283,0
+KVHI.US,D,20161215,000000,11.6,12.05,11.4501,11.7,93420,0
+KVHI.US,D,20161216,000000,11.75,11.95,11.6,11.75,109655,0
+KVHI.US,D,20161219,000000,11.9,12.35,11.85,12.05,115895,0
+KVHI.US,D,20161220,000000,12.15,12.345,11.9,12,69626,0
+KVHI.US,D,20161221,000000,11.95,12.15,11.65,11.85,86919,0
+KVHI.US,D,20161222,000000,11.85,12.05,11.7,11.8,45100,0
+KVHI.US,D,20161223,000000,11.8,12,11.8,12,49872,0
+KVHI.US,D,20161227,000000,12.2,12.6,12.2,12.4,232212,0
+KVHI.US,D,20161228,000000,12.45,12.75,12.4,12.5,156238,0
+KVHI.US,D,20161229,000000,12.6,12.65,12.051,12.3,84156,0
+KVHI.US,D,20161230,000000,12.35,12.4,11.45,11.8,88122,0
+KVHI.US,D,20170103,000000,11.8,11.885,11.4679,11.5,155347,0
+KVHI.US,D,20170104,000000,11.6,11.75,11.35,11.725,105758,0
+KVHI.US,D,20170105,000000,11.75,11.9,11.25,11.65,83346,0
+KVHI.US,D,20170106,000000,11.65,11.75,11.2679,11.5,54818,0
+KVHI.US,D,20170109,000000,11.5,11.65,11,11.05,67868,0
+KVHI.US,D,20170110,000000,10.95,11.6,10.95,11.55,60837,0
+KVHI.US,D,20170111,000000,11.5,11.7,11.3,11.45,66527,0
+KVHI.US,D,20170112,000000,11.45,11.5,11.1,11.5,118044,0
+KVHI.US,D,20170113,000000,11.55,11.7,11.3,11.3,57287,0
+KVHI.US,D,20170117,000000,11.1,11.15,10.65,10.65,130260,0
+KVHI.US,D,20170118,000000,10.75,11,10.75,11,55957,0
+KVHI.US,D,20170119,000000,10.95,11,10.7,10.75,34118,0
+KVHI.US,D,20170120,000000,10.75,10.85,10.65,10.75,41288,0
+KVHI.US,D,20170123,000000,10.6,10.65,10.2,10.2,69317,0
+KVHI.US,D,20170124,000000,10.25,10.5,10.2,10.4,124397,0
+KVHI.US,D,20170125,000000,10.45,10.95,10.4,10.9,65524,0
+KVHI.US,D,20170126,000000,10.85,10.9,10.6,10.7,28653,0
+KVHI.US,D,20170127,000000,10.65,10.8,10.5,10.7,73914,0
+KVHI.US,D,20170130,000000,10.55,10.6028,10.4,10.55,65341,0
+KVHI.US,D,20170131,000000,10.45,10.5,10.3,10.4,79266,0
+KVHI.US,D,20170201,000000,10.55,10.55,10.3,10.4,58484,0
+KVHI.US,D,20170202,000000,10.4,10.4,9.8672,10,60172,0
+KVHI.US,D,20170203,000000,10,10.1,9.85,10,67835,0
+KVHI.US,D,20170206,000000,10,10,9.7501,9.95,49328,0
+KVHI.US,D,20170207,000000,9.95,10,9.85,9.95,39925,0
+KVHI.US,D,20170208,000000,10,10,9.7,9.75,44153,0
+KVHI.US,D,20170209,000000,9.65,10,9.65,10,50886,0
+KVHI.US,D,20170210,000000,9.9,10.35,9.875,10.25,51411,0
+KVHI.US,D,20170213,000000,10.1,10.25,10.05,10.15,83971,0
+KVHI.US,D,20170214,000000,10.05,10.35,10.05,10.2,84505,0
+KVHI.US,D,20170215,000000,10.25,10.4499,10.2,10.35,35816,0
+KVHI.US,D,20170216,000000,10.35,10.45,9.95,10.3,45409,0
+KVHI.US,D,20170217,000000,10.3,10.35,10.05,10.3,33918,0
+KVHI.US,D,20170221,000000,10.2,10.2,9.95,10,65391,0
+KVHI.US,D,20170222,000000,9.85,10.15,9.85,10.05,56142,0
+KVHI.US,D,20170223,000000,10.15,10.2,9.9,10.15,34960,0
+KVHI.US,D,20170224,000000,10,10.5,10,10.35,96635,0
+KVHI.US,D,20170227,000000,10.126,10.45,10.1,10.35,87511,0
+KVHI.US,D,20170228,000000,10.35,10.5,9.95,10.05,43642,0
+KVHI.US,D,20170301,000000,10.2,10.4,9.9,10.4,136791,0
+KVHI.US,D,20170302,000000,9.8,9.8005,8.9,9.1,350237,0
+KVHI.US,D,20170303,000000,9.1,9.35,8.7,9,185414,0
+KVHI.US,D,20170306,000000,8.8,8.8999,8.55,8.6,98946,0
+KVHI.US,D,20170307,000000,8.6,8.6243,8.3,8.3,126582,0
+KVHI.US,D,20170308,000000,8.3,8.45,7.95,8,134566,0
+KVHI.US,D,20170309,000000,7.95,8.35,7.95,8.15,68459,0
+KVHI.US,D,20170310,000000,8.2,8.6,8.1918,8.5,69734,0
+KVHI.US,D,20170313,000000,8.45,8.45,8.15,8.2,68570,0
+KVHI.US,D,20170314,000000,8,8.5,8,8.15,169587,0
+KVHI.US,D,20170315,000000,8.15,8.6,8.1,8.4,92340,0
+KVHI.US,D,20170316,000000,8.45,8.55,8.3,8.45,51067,0
+KVHI.US,D,20170317,000000,8.4,8.5,8.3,8.35,85186,0
+KVHI.US,D,20170320,000000,8.35,8.35,8.25,8.25,58277,0
+KVHI.US,D,20170321,000000,8.3,8.3,7.975,8,66561,0
+KVHI.US,D,20170322,000000,8,8.05,7.95,8,73654,0
+KVHI.US,D,20170323,000000,8,8.3,8,8.15,43421,0
+KVHI.US,D,20170324,000000,8.2,8.2,7.95,8.1,68786,0
+KVHI.US,D,20170327,000000,8,8.15,7.9,8.1,57474,0
+KVHI.US,D,20170328,000000,7.85,8.25,7.75,8.1,343570,0
+KVHI.US,D,20170329,000000,8.05,8.075,7.95,8,164818,0
+KVHI.US,D,20170330,000000,8.05,8.05,7.7,7.85,104014,0
+KVHI.US,D,20170331,000000,7.75,8.4,7.75,8.4,194975,0
+KVHI.US,D,20170403,000000,8.3,8.3,7.9,7.95,122437,0
+KVHI.US,D,20170404,000000,7.9,8.1,7.65,7.75,111843,0
+KVHI.US,D,20170405,000000,7.9,8.075,7.75,7.9,101481,0
+KVHI.US,D,20170406,000000,7.95,8.1,7.725,8.1,121240,0
+KVHI.US,D,20170407,000000,8,8.15,7.9,8,60569,0
+KVHI.US,D,20170410,000000,8.05,8.2,7.8,7.85,150080,0
+KVHI.US,D,20170411,000000,7.85,7.9,7.775,7.85,67673,0
+KVHI.US,D,20170412,000000,7.85,7.95,7.7,7.8,249412,0
+KVHI.US,D,20170413,000000,7.8,8.1,7.75,8.05,185617,0
+KVHI.US,D,20170417,000000,8.05,8.1,7.75,7.85,103667,0
+KVHI.US,D,20170418,000000,7.8,7.85,7.7,7.8,96972,0
+KVHI.US,D,20170419,000000,7.85,8.15,7.75,8.1,158386,0
+KVHI.US,D,20170420,000000,8.15,8.259,8.1,8.25,51659,0
+KVHI.US,D,20170421,000000,8.25,8.45,8.2,8.3,81177,0
+KVHI.US,D,20170424,000000,8.45,8.45,8.15,8.2,151675,0
+KVHI.US,D,20170425,000000,8.25,8.401,8.2,8.3,57582,0
+KVHI.US,D,20170426,000000,8.25,8.3,8.15,8.3,63854,0
+KVHI.US,D,20170427,000000,8.3,8.3,8.125,8.3,50266,0
+KVHI.US,D,20170428,000000,8.25,8.25,7.95,8,59947,0
+KVHI.US,D,20170501,000000,8.05,8.15,7.9,8.05,44859,0
+KVHI.US,D,20170502,000000,8.1,8.175,8,8.05,89282,0
+KVHI.US,D,20170503,000000,8,8.1,7.8,8.05,83685,0
+KVHI.US,D,20170504,000000,8.05,8.25,8.025,8.05,90039,0
+KVHI.US,D,20170505,000000,8.1,8.1,7.95,8,46023,0
+KVHI.US,D,20170508,000000,7.95,8.1,7.95,8.1,51719,0
+KVHI.US,D,20170509,000000,7.65,9.15,7.65,9.1,190131,0
+KVHI.US,D,20170510,000000,9.1,9.7,8.95,9.55,166188,0
+KVHI.US,D,20170511,000000,9.55,9.9,9.2,9.75,192126,0
+KVHI.US,D,20170512,000000,9.6,9.8,9.25,9.65,72865,0
+KVHI.US,D,20170515,000000,9.75,10.1,9.6,10,237467,0
+KVHI.US,D,20170516,000000,9.95,10.05,9.9,9.95,119283,0
+KVHI.US,D,20170517,000000,9.85,9.95,9.35,9.45,74881,0
+KVHI.US,D,20170518,000000,9.35,9.375,9.05,9.25,44664,0
+KVHI.US,D,20170519,000000,9.2,9.25,8.9,8.95,49845,0
+KVHI.US,D,20170522,000000,8.95,9.1,8.825,8.9,26641,0
+KVHI.US,D,20170523,000000,8.95,9.05,8.95,9.05,48913,0
+KVHI.US,D,20170524,000000,9.05,9.2,9,9.2,40004,0
+KVHI.US,D,20170525,000000,9.2,9.2,8.85,8.95,44367,0
+KVHI.US,D,20170526,000000,8.85,9,8.85,8.9,51021,0
+KVHI.US,D,20170530,000000,8.85,9.45,8.85,9.35,69595,0
+KVHI.US,D,20170531,000000,9.4,9.7,9.05,9.45,39880,0
+KVHI.US,D,20170601,000000,9.45,9.9,9.25,9.8,51901,0
+KVHI.US,D,20170602,000000,9.9,10.2,9.7,9.75,53046,0
+KVHI.US,D,20170605,000000,9.8,9.85,9.4,9.4,36230,0
+KVHI.US,D,20170606,000000,9.35,9.6,9.3,9.5,68915,0
+KVHI.US,D,20170607,000000,9.5,9.8,9.45,9.5,38286,0
+KVHI.US,D,20170608,000000,9.45,9.95,9.4,9.8,27038,0
+KVHI.US,D,20170609,000000,9.85,9.9,9.55,9.8,40041,0
+KVHI.US,D,20170612,000000,9.8,9.8,9.45,9.55,130298,0
+KVHI.US,D,20170613,000000,9.55,9.6899,9.45,9.6,63721,0
+KVHI.US,D,20170614,000000,9.5,9.65,9.45,9.55,38816,0
+KVHI.US,D,20170615,000000,9.45,9.825,9.45,9.7,40306,0
+KVHI.US,D,20170616,000000,9.6,9.75,9.35,9.35,97884,0
+KVHI.US,D,20170619,000000,9.4,9.55,9.3,9.45,32802,0
+KVHI.US,D,20170620,000000,9.4,9.65,9.3,9.35,30721,0
+KVHI.US,D,20170621,000000,9.35,9.4,9.2,9.2,31298,0
+KVHI.US,D,20170622,000000,9.15,9.3,9.1361,9.2,24560,0
+KVHI.US,D,20170623,000000,9.2,9.5,9.15,9.35,91382,0
+KVHI.US,D,20170626,000000,9.35,9.7,9.35,9.65,46190,0
+KVHI.US,D,20170627,000000,9.65,9.7,9.45,9.7,94185,0
+KVHI.US,D,20170628,000000,9.7,9.9,9.7,9.85,75879,0
+KVHI.US,D,20170629,000000,9.85,9.85,9.35,9.45,14535,0
+KVHI.US,D,20170630,000000,9.45,9.65,9.4,9.5,40209,0
+KVHI.US,D,20170703,000000,9.5,9.65,9.45,9.55,4200,0
+KVHI.US,D,20170705,000000,9.5,9.5,9.3,9.3,12070,0
+KVHI.US,D,20170706,000000,9.25,9.4,9.1,9.25,16633,0
+KVHI.US,D,20170707,000000,9.4,9.4,9.25,9.4,7800,0
+KVHI.US,D,20170710,000000,9.3,9.6,9.2,9.4,41936,0
+KVHI.US,D,20170711,000000,9.45,9.65,9.15,9.45,21485,0
+KVHI.US,D,20170712,000000,9.55,9.8,9.4,9.7,58257,0
+KVHI.US,D,20170713,000000,9.65,9.8,9.5,9.55,21956,0
+KVHI.US,D,20170714,000000,9.45,9.9,9.45,9.75,240511,0
+KVHI.US,D,20170717,000000,9.7,10.25,9.65,10.1,392596,0
+KVHI.US,D,20170718,000000,10.1,10.151,9.85,10.15,149370,0
+KVHI.US,D,20170719,000000,10.1,10.2,9.9,10.1,57166,0
+KVHI.US,D,20170720,000000,10.05,10.2,9.95,10.05,96869,0
+KVHI.US,D,20170721,000000,10.2,10.5,10.1,10.15,98047,0
+KVHI.US,D,20170724,000000,10.1,10.35,10,10.05,86199,0
+KVHI.US,D,20170725,000000,10.1,10.375,10.05,10.25,35046,0
+KVHI.US,D,20170726,000000,10.25,10.3,10.1,10.2,15840,0
+KVHI.US,D,20170727,000000,10.25,11.35,10.25,11.25,148734,0
+KVHI.US,D,20170728,000000,11.1,11.25,10.5,11,66150,0
+KVHI.US,D,20170731,000000,11,11.1,10.8,10.9,29824,0
+KVHI.US,D,20170801,000000,10.95,10.95,10.55,10.8,122737,0
+KVHI.US,D,20170802,000000,11.2,11.2001,10.7,11.1,66089,0
+KVHI.US,D,20170803,000000,11.15,11.15,10.75,10.85,42896,0
+KVHI.US,D,20170804,000000,10.8,11.2,10.75,11.15,45276,0
+KVHI.US,D,20170807,000000,11.15,11.5,11,11.5,64053,0
+KVHI.US,D,20170808,000000,11.3,12.15,11.25,11.85,64220,0
+KVHI.US,D,20170809,000000,11.6,11.7,11.45,11.6,35633,0
+KVHI.US,D,20170810,000000,11.6,11.7,11.15,11.25,39650,0
+KVHI.US,D,20170811,000000,11.3,11.45,11.2,11.2,24039,0
+KVHI.US,D,20170814,000000,11.3,11.6,11.2,11.6,44301,0
+KVHI.US,D,20170815,000000,11.65,11.8,11.45,11.8,27811,0
+KVHI.US,D,20170816,000000,11.85,11.85,11.3,11.4,16995,0
+KVHI.US,D,20170817,000000,11.3,11.3,10.75,10.75,21553,0
+KVHI.US,D,20170818,000000,10.55,10.8,10.55,10.65,20287,0
+KVHI.US,D,20170821,000000,10.6,10.75,10.4,10.65,24613,0
+KVHI.US,D,20170822,000000,10.7,10.7,10.55,10.65,13920,0
+KVHI.US,D,20170823,000000,10.5,10.8322,10.5,10.7,20736,0
+KVHI.US,D,20170824,000000,10.7,11.05,10.7,11,20921,0
+KVHI.US,D,20170825,000000,11,11.3,10.8,11.2,15773,0
+KVHI.US,D,20170828,000000,11.3,11.3,10.85,10.85,50137,0
+KVHI.US,D,20170829,000000,10.8,11.05,10.75,11,24144,0
+KVHI.US,D,20170830,000000,10.95,11.4,10.95,11.35,49243,0
+KVHI.US,D,20170831,000000,11.35,11.893,11.25,11.8,33502,0
+KVHI.US,D,20170901,000000,11.65,12,11.6,11.9,22480,0
+KVHI.US,D,20170905,000000,11.8,11.95,10,11.625,26485,0
+KVHI.US,D,20170906,000000,11.45,11.9,11.45,11.7,11544,0
+KVHI.US,D,20170907,000000,11.6,11.6,11,11.1,61657,0
+KVHI.US,D,20170908,000000,11,11.05,10.6,10.95,99219,0
+KVHI.US,D,20170911,000000,10.9,11.35,10.9,11,36747,0
+KVHI.US,D,20170912,000000,10.95,11.25,10.9,11.2,35286,0
+KVHI.US,D,20170913,000000,11.2,11.6,11.1,11.4,19257,0
+KVHI.US,D,20170914,000000,11.3,11.5,11.15,11.4,22338,0
+KVHI.US,D,20170915,000000,11.5,11.65,11.4,11.5,75105,0
+KVHI.US,D,20170918,000000,11.5,11.95,11.4,11.7,42218,0
+KVHI.US,D,20170919,000000,11.65,11.75,11.351,11.75,20947,0
+KVHI.US,D,20170920,000000,11.7,11.85,11.7,11.75,17464,0
+KVHI.US,D,20170921,000000,11.7,11.85,11.65,11.8,19057,0
+KVHI.US,D,20170922,000000,11.75,11.85,11.65,11.7,17907,0
+KVHI.US,D,20170925,000000,11.7384,11.7384,11.45,11.5,21031,0
+KVHI.US,D,20170926,000000,11.6,11.8,11.6,11.6,20138,0
+KVHI.US,D,20170927,000000,11.6,12.2228,11.6,11.9,71437,0
+KVHI.US,D,20170928,000000,11.55,12.2,11.55,11.9,30722,0
+KVHI.US,D,20170929,000000,11.85,12.1,11.85,11.95,33435,0
+KVHI.US,D,20171002,000000,12.05,12.2,11.95,12.15,34859,0
+KVHI.US,D,20171003,000000,12.25,12.35,12.2,12.25,39189,0
+KVHI.US,D,20171004,000000,12.25,12.4001,12.05,12.2,28031,0
+KVHI.US,D,20171005,000000,12.15,12.45,11.65,11.75,39192,0
+KVHI.US,D,20171006,000000,11.8,12.25,11.6,12.2,22022,0
+KVHI.US,D,20171009,000000,12.2,12.3,12.1,12.2,8842,0
+KVHI.US,D,20171010,000000,12.35,12.35,12.15,12.2,18539,0
+KVHI.US,D,20171011,000000,12.2244,12.25,12,12,31530,0
+KVHI.US,D,20171012,000000,10.95,12.15,10.885,12.05,12524,0
+KVHI.US,D,20171013,000000,12.15,12.25,12.05,12.1,32482,0
+KVHI.US,D,20171016,000000,12.2,12.65,12.15,12.55,34866,0
+KVHI.US,D,20171017,000000,12.5,12.55,12.045,12.45,14506,0
+KVHI.US,D,20171018,000000,12.6,12.6,12.2,12.35,17854,0
+KVHI.US,D,20171019,000000,12.25,12.25,11.75,11.85,13744,0
+KVHI.US,D,20171020,000000,11.9,12.05,11.7,11.75,27198,0
+KVHI.US,D,20171023,000000,11.8,11.85,11.45,11.5,13896,0
+KVHI.US,D,20171024,000000,11.65,11.9,11.6499,11.75,44404,0
+KVHI.US,D,20171025,000000,11.5,11.5,11.1747,11.45,25365,0
+KVHI.US,D,20171026,000000,11.5,11.8,11.5,11.65,14680,0
+KVHI.US,D,20171027,000000,11.75,11.8,11.55,11.75,15494,0
+KVHI.US,D,20171030,000000,11.55,11.7,11.25,11.5,28403,0
+KVHI.US,D,20171031,000000,11.55,11.75,11.5,11.55,39359,0
+KVHI.US,D,20171101,000000,11.65,11.7999,10.7,11,26911,0
+KVHI.US,D,20171102,000000,10.4,11.7,9.8005,11.65,50542,0
+KVHI.US,D,20171103,000000,11.45,11.5,11,11.05,43353,0
+KVHI.US,D,20171106,000000,10.7,11.35,10.4,11.3,28349,0
+KVHI.US,D,20171107,000000,11.3,11.3,10.8,10.85,16642,0
+KVHI.US,D,20171108,000000,10.8,10.9,10.55,10.85,16716,0
+KVHI.US,D,20171109,000000,10.8,11,10.5,10.95,19536,0
+KVHI.US,D,20171110,000000,10.95,11.35,10.8,11.15,17862,0
+KVHI.US,D,20171113,000000,11,11,10.8,10.9,12922,0
+KVHI.US,D,20171114,000000,10.7,10.95,10.6,10.9,12608,0
+KVHI.US,D,20171115,000000,10.75,11.15,10.75,11.1,28747,0
+KVHI.US,D,20171116,000000,11.2,11.45,10.9,11,42726,0
+KVHI.US,D,20171117,000000,10.9,11.05,10.6,10.75,26435,0
+KVHI.US,D,20171120,000000,10.75,11.3,10.75,11.15,9959,0
+KVHI.US,D,20171121,000000,11.2,11.4,11,11.4,53919,0
+KVHI.US,D,20171122,000000,11.4,11.4,11.05,11.05,17348,0
+KVHI.US,D,20171124,000000,11.2,11.2,10.7,10.75,8427,0
+KVHI.US,D,20171127,000000,10.9,11.2,10.8,10.85,11900,0
+KVHI.US,D,20171128,000000,10.95,11.25,10.8,10.9,28014,0
+KVHI.US,D,20171129,000000,11,11.1,10.7,11,17358,0
+KVHI.US,D,20171130,000000,11.05,11.05,10.635,10.8,25447,0
+KVHI.US,D,20171201,000000,10.6583,10.6583,10.1,10.45,32046,0
+KVHI.US,D,20171204,000000,10.6,10.65,10.05,10.2,21759,0
+KVHI.US,D,20171205,000000,10.2,10.2,9.75,9.8,28011,0
+KVHI.US,D,20171206,000000,9.8,10.1,9.6,9.8,38657,0
+KVHI.US,D,20171207,000000,9.8,10.15,9.8,10.05,23287,0
+KVHI.US,D,20171208,000000,10,10.1,9.9709,10.05,29632,0
+KVHI.US,D,20171211,000000,10.2,10.3,10.15,10.25,14599,0
+KVHI.US,D,20171212,000000,10.2,10.35,10,10.05,27626,0
+KVHI.US,D,20171213,000000,10.1,10.5,10.05,10.3,53854,0
+KVHI.US,D,20171214,000000,10.35,10.45,10.1,10.15,14269,0
+KVHI.US,D,20171215,000000,10.15,10.55,10.05,10.4,64539,0
+KVHI.US,D,20171218,000000,10.45,10.95,10.45,10.9,22800,0
+KVHI.US,D,20171219,000000,10.8,10.85,10.5,10.5,14177,0
+KVHI.US,D,20171220,000000,10.55,10.7,10.35,10.5,10231,0
+KVHI.US,D,20171221,000000,10.55,10.8,10.35,10.8,22537,0
+KVHI.US,D,20171222,000000,10.75,10.75,10.55,10.55,14540,0
+KVHI.US,D,20171226,000000,10.5,10.5711,10.25,10.4,19867,0
+KVHI.US,D,20171227,000000,10.45,10.6,10.35,10.35,11741,0
+KVHI.US,D,20171228,000000,10.4,10.55,10.25,10.4,20547,0
+KVHI.US,D,20171229,000000,10.4,10.5,10.25,10.35,24175,0
+KVHI.US,D,20180102,000000,10.4,10.65,10.3,10.3,18570,0
+KVHI.US,D,20180103,000000,10.35,10.55,10.2,10.3,23985,0
+KVHI.US,D,20180104,000000,10.35,10.8,10.35,10.7,24617,0
+KVHI.US,D,20180105,000000,10.75,10.8,10.55,10.7,11847,0
+KVHI.US,D,20180108,000000,10.65,11.1,10.65,11,9809,0
+KVHI.US,D,20180109,000000,11,11,10.75,10.75,12377,0
+KVHI.US,D,20180110,000000,10.75,10.8,10.75,10.8,10089,0
+KVHI.US,D,20180111,000000,10.75,11.25,10.75,11.2,20003,0
+KVHI.US,D,20180112,000000,11.25,11.25,11.05,11.15,10715,0
+KVHI.US,D,20180116,000000,10.35,11.4,10.35,10.9,25833,0
+KVHI.US,D,20180117,000000,11,11.4,10.85,11.4,19356,0
+KVHI.US,D,20180118,000000,11.15,11.5,11.15,11.4,31272,0
+KVHI.US,D,20180119,000000,11.35,11.8,11.1,11.75,19430,0
+KVHI.US,D,20180122,000000,11.65,11.8,11.625,11.8,18226,0
+KVHI.US,D,20180123,000000,11.7,11.9,11.65,11.9,15003,0
+KVHI.US,D,20180124,000000,12,12,11.6,11.6,37401,0
+KVHI.US,D,20180125,000000,11.8,11.8,11.55,11.55,19302,0
+KVHI.US,D,20180126,000000,11.7,11.75,11.5,11.6,11660,0
+KVHI.US,D,20180129,000000,11.5,11.5,11.25,11.25,16876,0
+KVHI.US,D,20180130,000000,11.15,11.4,11.05,11.4,12673,0
+KVHI.US,D,20180131,000000,11.4,11.5074,11,11.05,14562,0
+KVHI.US,D,20180201,000000,11.1,11.55,11.05,11.45,42542,0
+KVHI.US,D,20180202,000000,11.35,11.6,11.05,11.05,18879,0
+KVHI.US,D,20180205,000000,11,11.15,10.5,10.5,21102,0
+KVHI.US,D,20180206,000000,10.3,10.85,10.25,10.7,28608,0
+KVHI.US,D,20180207,000000,10.7,10.9,10.5,10.6,18132,0
+KVHI.US,D,20180208,000000,10.75,10.75,10.1,10.1,19231,0
+KVHI.US,D,20180209,000000,10.25,10.5,10.05,10.35,19704,0
+KVHI.US,D,20180212,000000,10.4,10.4,10.15,10.15,14242,0
+KVHI.US,D,20180213,000000,10.1,10.2,9.95,10,17717,0
+KVHI.US,D,20180214,000000,9.8,10.35,9.8,10.05,23684,0
+KVHI.US,D,20180215,000000,10.2,10.3,10,10.1,10124,0
+KVHI.US,D,20180216,000000,10.05,10.45,9.8,10.3,13617,0
+KVHI.US,D,20180220,000000,10.2,10.5,10.05,10.05,23937,0
+KVHI.US,D,20180221,000000,9.95,10.5,9.95,10.25,14854,0
+KVHI.US,D,20180222,000000,9.15,10.25,9.05,10.25,60090,0
+KVHI.US,D,20180223,000000,10.3,10.4,10,10.4,18059,0
+KVHI.US,D,20180226,000000,10.4,10.65,10.25,10.65,10964,0
+KVHI.US,D,20180227,000000,10.5,10.55,10.3,10.35,22786,0
+KVHI.US,D,20180228,000000,10.5,10.8789,10.15,10.2,24429,0
+KVHI.US,D,20180301,000000,10.15,10.4,9.95,10.25,15318,0
+KVHI.US,D,20180302,000000,10.2,10.6,9.3,10.5,57552,0
+KVHI.US,D,20180305,000000,10.5,11.0692,10.35,10.45,41402,0
+KVHI.US,D,20180306,000000,10.45,10.45,10.25,10.4,11789,0
+KVHI.US,D,20180307,000000,10.4,10.6,10.4,10.4,38136,0
+KVHI.US,D,20180308,000000,10.5,10.5,10.25,10.25,10318,0
+KVHI.US,D,20180309,000000,10.4,10.5,10.225,10.45,74225,0
+KVHI.US,D,20180312,000000,10.4,10.5,10.35,10.5,13800,0
+KVHI.US,D,20180313,000000,10.35,10.65,10.35,10.4,34401,0
+KVHI.US,D,20180314,000000,10.4,10.55,10.4,10.5,9325,0
+KVHI.US,D,20180315,000000,10.35,10.7,10.35,10.6,44525,0
+KVHI.US,D,20180316,000000,10.55,11.1751,10.55,10.85,76491,0
+KVHI.US,D,20180319,000000,10.85,10.85,10.55,10.7,13910,0
+KVHI.US,D,20180320,000000,10.9,11.1,10.75,11,12539,0
+KVHI.US,D,20180321,000000,10.9,10.9,10.85,10.9,3935,0
+KVHI.US,D,20180322,000000,10.65,10.65,10.25,10.3,16585,0
+KVHI.US,D,20180323,000000,10.25,10.45,10.25,10.25,43116,0
+KVHI.US,D,20180326,000000,10.3,10.5,10.15,10.4,23647,0
+KVHI.US,D,20180327,000000,10.5,10.5,10.25,10.25,9820,0
+KVHI.US,D,20180328,000000,10.3,10.3999,10.25,10.35,16883,0
+KVHI.US,D,20180329,000000,10.35,10.4,10.25,10.35,20709,0
+KVHI.US,D,20180402,000000,10.35,10.35,10,10.05,12381,0
+KVHI.US,D,20180403,000000,10.15,10.45,10,10.3,29728,0
+KVHI.US,D,20180404,000000,10.2,10.4,10.2,10.4,9503,0
+KVHI.US,D,20180405,000000,10.35,10.45,10.3,10.3,13385,0
+KVHI.US,D,20180406,000000,10.25,10.4,10.25,10.25,10460,0
+KVHI.US,D,20180409,000000,10.35,10.35,10.2,10.25,8114,0
+KVHI.US,D,20180410,000000,10.15,10.9,10.1,10.75,24662,0
+KVHI.US,D,20180411,000000,10.7,10.875,10.55,10.7,10674,0
+KVHI.US,D,20180412,000000,10.65,10.85,10.6,10.7,12708,0
+KVHI.US,D,20180413,000000,10.7,10.9,10.5708,10.75,9293,0
+KVHI.US,D,20180416,000000,10.7,10.8,10.6501,10.7,14304,0
+KVHI.US,D,20180417,000000,10.9,10.9,10.5,10.9,27239,0
+KVHI.US,D,20180418,000000,10.9,10.95,10.6,10.8,24073,0
+KVHI.US,D,20180419,000000,10.75,10.75,10.5,10.7,17152,0
+KVHI.US,D,20180420,000000,10.6,10.95,10.5,10.85,36283,0
+KVHI.US,D,20180423,000000,10.85,10.85,10.65,10.7,3933,0
+KVHI.US,D,20180424,000000,10.55,10.9,10.55,10.75,10005,0
+KVHI.US,D,20180425,000000,10.8,10.9,10.65,10.8,37918,0
+KVHI.US,D,20180426,000000,10.8,10.9,10.5,10.85,18400,0
+KVHI.US,D,20180427,000000,10.75,10.8,10.65,10.65,2588,0
+KVHI.US,D,20180430,000000,10.65,10.7,10.6,10.6,8359,0
+KVHI.US,D,20180501,000000,10.53,10.55,10.25,10.5,10847,0
+KVHI.US,D,20180502,000000,10.3,10.6,10.3,10.6,11812,0
+KVHI.US,D,20180503,000000,10.55,10.65,10.35,10.5,14115,0
+KVHI.US,D,20180504,000000,10.485,11,10.485,10.95,11500,0
+KVHI.US,D,20180507,000000,10.9,11.199,10.9,11.1,36128,0
+KVHI.US,D,20180508,000000,11.2,11.35,11.15,11.35,10548,0
+KVHI.US,D,20180509,000000,11.3,11.45,11.25,11.35,8640,0
+KVHI.US,D,20180510,000000,11.3,11.45,11.2,11.35,12500,0
+KVHI.US,D,20180511,000000,11.35,11.4,11.25,11.35,15693,0
+KVHI.US,D,20180514,000000,11.2234,11.4,11.2,11.2,5288,0
+KVHI.US,D,20180515,000000,11.2,11.4,11.2,11.2,9442,0
+KVHI.US,D,20180516,000000,11.25,11.3011,11.15,11.2,16064,0
+KVHI.US,D,20180517,000000,11.2,11.25,11.15,11.2,37391,0
+KVHI.US,D,20180518,000000,11.25,11.25,11.1,11.2,15650,0
+KVHI.US,D,20180521,000000,11.15,11.3,11.15,11.3,8875,0
+KVHI.US,D,20180522,000000,11.25,11.25,11.15,11.15,6779,0
+KVHI.US,D,20180523,000000,11.2,11.3,11.1501,11.25,9255,0
+KVHI.US,D,20180524,000000,11.25,11.25,11.05,11.15,15521,0
+KVHI.US,D,20180525,000000,11.25,11.25,11.1,11.2,8516,0
+KVHI.US,D,20180529,000000,11.1352,11.2,11.0731,11.15,9655,0
+KVHI.US,D,20180530,000000,11.2572,11.35,11.15,11.15,22289,0
+KVHI.US,D,20180531,000000,11.15,11.2,11.05,11.05,11319,0
+KVHI.US,D,20180601,000000,11.2,11.3,11.15,11.25,13638,0
+KVHI.US,D,20180604,000000,11.25,11.4,11.2,11.3,19715,0
+KVHI.US,D,20180605,000000,11.3,11.4,11.3,11.35,18007,0
+KVHI.US,D,20180606,000000,11.4,11.4,11.3,11.3,24114,0
+KVHI.US,D,20180607,000000,11.35,11.35,11.25,11.35,8073,0
+KVHI.US,D,20180608,000000,11.3,11.35,11.2,11.25,10968,0
+KVHI.US,D,20180611,000000,11.3,11.45,11.1,11.2,24933,0
+KVHI.US,D,20180612,000000,11.15,11.25,11.15,11.25,26058,0
+KVHI.US,D,20180613,000000,11.2,11.3,11.2,11.25,12829,0
+KVHI.US,D,20180614,000000,11.2726,11.325,11.15,11.15,33115,0
+KVHI.US,D,20180615,000000,11.1,11.3,11.1,11.15,43999,0
+KVHI.US,D,20180618,000000,11.15,11.299,10.95,11,32062,0
+KVHI.US,D,20180619,000000,11,11.65,11,11.45,61721,0
+KVHI.US,D,20180620,000000,11.55,12.2,11.55,12.1,40905,0
+KVHI.US,D,20180621,000000,12.05,12.325,11.95,12,53434,0
+KVHI.US,D,20180622,000000,12.1,12.5,12.1,12.5,131222,0
+KVHI.US,D,20180625,000000,12.35,12.75,12.15,12.6,45159,0
+KVHI.US,D,20180626,000000,12.65,12.8,12.4,12.7,59268,0
+KVHI.US,D,20180627,000000,12.75,12.85,12.375,12.55,61208,0
+KVHI.US,D,20180628,000000,12.5,13.35,12.4501,13.15,62490,0
+KVHI.US,D,20180629,000000,13.2,13.55,13.1,13.4,31657,0
+KVHI.US,D,20180702,000000,13.6,14,13.5,13.8,40581,0
+KVHI.US,D,20180703,000000,14.15,14.15,13.5,13.55,30011,0
+KVHI.US,D,20180705,000000,13.6,13.9,13.6,13.8,19547,0
+KVHI.US,D,20180706,000000,13.75,13.9,12.9,13.55,68329,0
+KVHI.US,D,20180709,000000,13.4,13.65,13.4,13.5,25532,0
+KVHI.US,D,20180710,000000,13.5,13.75,13.4,13.4,18648,0
+KVHI.US,D,20180711,000000,13.4,13.4,13.05,13.1,14045,0
+KVHI.US,D,20180712,000000,13.2,13.2,12.95,13.05,20400,0
+KVHI.US,D,20180713,000000,13.25,13.25,12.85,12.85,11030,0
+KVHI.US,D,20180716,000000,12.8,12.9,12.775,12.9,7427,0
+KVHI.US,D,20180717,000000,12.9,13.05,12.55,12.6,11717,0
+KVHI.US,D,20180718,000000,12.5,12.7,12.5,12.5,10828,0
+KVHI.US,D,20180719,000000,12.45,12.75,12.4,12.6,18365,0
+KVHI.US,D,20180720,000000,12.6,12.6,12.5,12.5,10209,0
+KVHI.US,D,20180723,000000,12.45,12.65,12.45,12.6,10059,0
+KVHI.US,D,20180724,000000,13.2,13.2,12.3,12.45,16773,0
+KVHI.US,D,20180725,000000,12.55,12.6,11.7,12.05,45186,0
+KVHI.US,D,20180726,000000,12.15,12.6,12.05,12.5,10097,0
+KVHI.US,D,20180727,000000,12.55,12.55,12.0731,12.15,13767,0
+KVHI.US,D,20180730,000000,12.2568,12.5,12.2568,12.3,11503,0
+KVHI.US,D,20180731,000000,12.45,12.5,12.1,12.4,15288,0
+KVHI.US,D,20180801,000000,12.35,12.5,12.2,12.25,12844,0
+KVHI.US,D,20180802,000000,12.6,12.85,12.55,12.85,39159,0
+KVHI.US,D,20180803,000000,12.85,12.9836,12.65,12.65,21205,0
+KVHI.US,D,20180806,000000,12.6,13,12.6,12.85,12627,0
+KVHI.US,D,20180807,000000,12.8,13.093,12.65,12.8,19499,0
+KVHI.US,D,20180808,000000,12.8115,12.85,12.5,12.75,13081,0
+KVHI.US,D,20180809,000000,12.8975,13,12.85,13,12099,0
+KVHI.US,D,20180810,000000,12.85,13,12.65,12.75,8689,0
+KVHI.US,D,20180813,000000,12.7,12.8,12.65,12.65,7652,0
+KVHI.US,D,20180814,000000,12.6,13,12.6,12.85,16872,0
+KVHI.US,D,20180815,000000,12.85,12.85,12.4,12.45,7612,0
+KVHI.US,D,20180816,000000,12.475,12.85,12.475,12.75,13651,0
+KVHI.US,D,20180817,000000,12.7,12.9,12.7,12.8,7434,0
+KVHI.US,D,20180820,000000,12.7,12.85,12.6,12.6,18200,0
+KVHI.US,D,20180821,000000,12.55,12.75,12.5,12.55,8233,0
+KVHI.US,D,20180822,000000,12.65,12.65,12.5,12.6,9938,0
+KVHI.US,D,20180823,000000,12.45,12.6138,12.45,12.5,17335,0
+KVHI.US,D,20180824,000000,12.55,12.7,12.45,12.5,6443,0
+KVHI.US,D,20180827,000000,12.45,12.55,12.4,12.4,7414,0
+KVHI.US,D,20180828,000000,12.35,12.35,12.1,12.15,25810,0
+KVHI.US,D,20180829,000000,12.2,12.3,12.15,12.3,5559,0
+KVHI.US,D,20180830,000000,12.45,12.45,12.25,12.35,10826,0
+KVHI.US,D,20180831,000000,12.295,12.45,12.2,12.45,10445,0
+KVHI.US,D,20180904,000000,12.3617,12.3617,12.2,12.3,7839,0
+KVHI.US,D,20180905,000000,12.3,12.35,12.05,12.1,9087,0
+KVHI.US,D,20180906,000000,12.175,12.175,11.925,11.95,20822,0
+KVHI.US,D,20180907,000000,12,12.1,11.9,12,9043,0
+KVHI.US,D,20180910,000000,12.15,12.225,12.05,12.1,10832,0
+KVHI.US,D,20180911,000000,11.95,12.05,11.9,11.9,4115,0
+KVHI.US,D,20180912,000000,11.85,12,11.8,11.8,11660,0
+KVHI.US,D,20180913,000000,11.95,11.95,11.75,11.9,7482,0
+KVHI.US,D,20180914,000000,11.8,12.15,11.8,12.05,13822,0
+KVHI.US,D,20180917,000000,11.85,12.158,11.85,11.95,9931,0
+KVHI.US,D,20180918,000000,12,12.1,11.85,11.85,8335,0
+KVHI.US,D,20180919,000000,11.9,12.05,11.75,11.9,19697,0
+KVHI.US,D,20180920,000000,12.05,12.15,11.9192,12.15,16355,0
+KVHI.US,D,20180921,000000,12.05,12.35,12.05,12.3,76698,0
+KVHI.US,D,20180924,000000,13.2,13.2,12.75,12.85,42050,0
+KVHI.US,D,20180925,000000,12.85,13,12.8,12.9,23430,0
+KVHI.US,D,20180926,000000,12.9,13.15,12.9,13.05,22853,0
+KVHI.US,D,20180927,000000,13.15,13.2,13.05,13.05,15524,0
+KVHI.US,D,20180928,000000,13,13.1,12.95,13.1,21757,0
+KVHI.US,D,20181001,000000,13.18,13.18,12.82,12.83,16288,0
+KVHI.US,D,20181002,000000,12.87,12.87,12.49,12.55,11795,0
+KVHI.US,D,20181003,000000,12.6051,12.7435,12.5,12.7,15279,0
+KVHI.US,D,20181004,000000,12.62,12.63,12.41,12.5,10886,0
+KVHI.US,D,20181005,000000,12.5,12.79,12.32,12.51,17010,0
+KVHI.US,D,20181008,000000,12.41,12.75,12.41,12.56,16576,0
+KVHI.US,D,20181009,000000,12.33,13.08,12.33,12.68,20750,0
+KVHI.US,D,20181010,000000,12.87,12.9,12.305,12.32,21696,0
+KVHI.US,D,20181011,000000,12.3,12.59,12.02,12.35,23457,0
+KVHI.US,D,20181012,000000,12.57,12.69,12.25,12.44,37900,0
+KVHI.US,D,20181015,000000,12.5,12.85,12.3997,12.55,20034,0
+KVHI.US,D,20181016,000000,12.76,12.9,12.76,12.84,31367,0
+KVHI.US,D,20181017,000000,12.77,12.98,12.6854,12.85,25061,0
+KVHI.US,D,20181018,000000,12.73,12.9882,12.65,12.72,10092,0
+KVHI.US,D,20181019,000000,12.71,12.84,12.37,12.58,13534,0
+KVHI.US,D,20181022,000000,12.62,12.9,12.595,12.77,8197,0
+KVHI.US,D,20181023,000000,12.59,12.86,12.19,12.43,34132,0
+KVHI.US,D,20181024,000000,12.31,12.99,12.07,12.07,16945,0
+KVHI.US,D,20181025,000000,12.6896,12.6896,11.9,12,25543,0
+KVHI.US,D,20181026,000000,12,12,11.6,11.7,7702,0
+KVHI.US,D,20181029,000000,11.72,11.75,11.61,11.69,12583,0
+KVHI.US,D,20181030,000000,11.7501,12.005,11.69,11.83,20102,0
+KVHI.US,D,20181031,000000,12.5,12.5,11.54,12.35,15487,0
+KVHI.US,D,20181101,000000,12.35,12.35,11.63,11.91,14519,0
+KVHI.US,D,20181102,000000,11.89,12.115,11.69,11.69,10309,0
+KVHI.US,D,20181105,000000,11.68,11.85,11.17,11.18,26878,0
+KVHI.US,D,20181106,000000,11.06,11.42,11.06,11.24,41851,0
+KVHI.US,D,20181107,000000,11.25,11.36,11.17,11.25,29496,0
+KVHI.US,D,20181108,000000,11.1,11.55,11.1,11.44,9888,0
+KVHI.US,D,20181109,000000,11.48,12.0173,11.25,11.25,11592,0
+KVHI.US,D,20181112,000000,11.25,11.4459,11.04,11.04,18172,0
+KVHI.US,D,20181113,000000,11.08,11.2188,11,11.1,7704,0
+KVHI.US,D,20181114,000000,11.1,11.59,11.1,11.1,8297,0
+KVHI.US,D,20181115,000000,11.08,11.84,11,11.25,4422,0
+KVHI.US,D,20181116,000000,11.14,11.5099,11,11.01,12503,0
+KVHI.US,D,20181119,000000,10.96,11.28,10.8858,11.04,22447,0
+KVHI.US,D,20181120,000000,11.11,11.33,11.03,11.03,20715,0
+KVHI.US,D,20181121,000000,11.27,11.28,11.2259,11.26,11310,0
+KVHI.US,D,20181123,000000,11.11,11.24,11.11,11.15,8157,0
+KVHI.US,D,20181126,000000,11.32,11.35,11.15,11.35,13478,0
+KVHI.US,D,20181127,000000,11.3,11.3,11,11,23138,0
+KVHI.US,D,20181128,000000,10.85,11.22,10.85,11.17,24205,0
+KVHI.US,D,20181129,000000,11.12,11.7155,11.0048,11.26,10844,0
+KVHI.US,D,20181130,000000,11.25,11.5,10.93,11.27,26424,0
+KVHI.US,D,20181203,000000,11.42,11.53,11.1337,11.53,23698,0
+KVHI.US,D,20181204,000000,11.45,11.45,11.01,11.01,15442,0
+KVHI.US,D,20181206,000000,11,11.24,11,11,16018,0
+KVHI.US,D,20181207,000000,11,11.165,11,11.05,41308,0
+KVHI.US,D,20181210,000000,11.1,11.21,10.95,10.96,15272,0
+KVHI.US,D,20181211,000000,11.14,11.14,10.8,10.81,5401,0
+KVHI.US,D,20181212,000000,10.91,10.96,10.8,10.94,12712,0
+KVHI.US,D,20181213,000000,10.94,10.94,10.5,10.5,65766,0
+KVHI.US,D,20181214,000000,10.42,10.51,10.11,10.12,20058,0
+KVHI.US,D,20181217,000000,10.17,10.51,9.8,9.81,31737,0
+KVHI.US,D,20181218,000000,9.98,10.4159,9.98,10.06,8583,0
+KVHI.US,D,20181219,000000,10.13,10.38,10.02,10.02,11530,0
+KVHI.US,D,20181220,000000,9.86,10.22,9.3767,10.01,23570,0
+KVHI.US,D,20181221,000000,10.02,10.25,9.1556,9.67,49233,0
+KVHI.US,D,20181224,000000,9.45,9.85,9.45,9.45,12088,0
+KVHI.US,D,20181226,000000,9.57,10.25,9.37,9.98,25438,0
+KVHI.US,D,20181227,000000,9.85,10.66,9.66,10.46,23354,0
+KVHI.US,D,20181228,000000,10.43,10.8115,9.7988,10.55,11190,0
+KVHI.US,D,20181231,000000,10.62,10.62,10.26,10.29,8933,0
+KVHI.US,D,20190102,000000,10.23,10.36,10.15,10.36,5521,0
+KVHI.US,D,20190103,000000,10.35,10.8479,10.35,10.55,15522,0
+KVHI.US,D,20190104,000000,10.69,10.76,10.59,10.73,15730,0
+KVHI.US,D,20190107,000000,10.74,10.96,10.55,10.95,14070,0
+KVHI.US,D,20190108,000000,10.96,11.24,10.4,10.8,218998,0
+KVHI.US,D,20190109,000000,10.8,11,10.51,10.89,39244,0
+KVHI.US,D,20190110,000000,10.79,11.25,10.79,11.03,13991,0
+KVHI.US,D,20190111,000000,11.04,11.15,10.9,11.14,29691,0
+KVHI.US,D,20190114,000000,11.1,11.1,10.854,10.86,10480,0
+KVHI.US,D,20190115,000000,10.87,10.87,10.31,10.57,16513,0
+KVHI.US,D,20190116,000000,10.51,11.02,10.51,10.95,11641,0
+KVHI.US,D,20190117,000000,10.86,11.3,10.86,11.02,24260,0
+KVHI.US,D,20190118,000000,11.09,11.25,10.87,11.2,77458,0
+KVHI.US,D,20190122,000000,11.2,11.24,11.01,11.05,23759,0
+KVHI.US,D,20190123,000000,11.14,11.1911,10.91,10.98,10717,0
+KVHI.US,D,20190124,000000,11.04,11.24,10.925,11.12,19123,0
+KVHI.US,D,20190125,000000,11.23,11.46,11.155,11.45,72252,0
+KVHI.US,D,20190128,000000,11.37,11.37,11,11.07,14054,0
+KVHI.US,D,20190129,000000,11.06,11.06,10.63,10.71,17576,0
+KVHI.US,D,20190130,000000,10.7,11.38,10.7,11.32,42159,0
+KVHI.US,D,20190131,000000,11.33,11.52,11.06,11.18,33428,0
+KVHI.US,D,20190201,000000,11.18,11.31,11.11,11.14,24480,0
+KVHI.US,D,20190204,000000,11.11,11.4,11.1,11.24,23212,0
+KVHI.US,D,20190205,000000,11.15,11.58,11.15,11.23,15741,0
+KVHI.US,D,20190206,000000,11.31,11.59,11.31,11.47,65869,0
+KVHI.US,D,20190207,000000,11.42,11.73,11.32,11.48,38658,0
+KVHI.US,D,20190208,000000,11.28,11.6477,11.25,11.51,14722,0
+KVHI.US,D,20190211,000000,11.6,11.74,11.53,11.56,10396,0
+KVHI.US,D,20190212,000000,11.68,11.68,11.46,11.6,85978,0
+KVHI.US,D,20190213,000000,11.4,11.655,11.4,11.52,64475,0
+KVHI.US,D,20190214,000000,11.42,11.61,11.05,11.08,25022,0
+KVHI.US,D,20190215,000000,11.12,11.39,11.1,11.34,55473,0
+KVHI.US,D,20190219,000000,11.69,11.8924,11.54,11.6,123067,0
+KVHI.US,D,20190220,000000,11.64,11.78,11.42,11.42,53023,0
+KVHI.US,D,20190221,000000,11.44,11.5626,11.36,11.49,35037,0
+KVHI.US,D,20190222,000000,11.58,11.58,11.35,11.39,43927,0
+KVHI.US,D,20190225,000000,11.55,11.6,11.39,11.43,25126,0
+KVHI.US,D,20190226,000000,11.5,11.54,11.37,11.43,27262,0
+KVHI.US,D,20190227,000000,11.42,11.469,11.35,11.42,20355,0
+KVHI.US,D,20190228,000000,11.36,11.55,11.36,11.36,40250,0
+KVHI.US,D,20190301,000000,11.18,11.4,11,11.22,68544,0
+KVHI.US,D,20190304,000000,11.17,11.38,11.08,11.1,16473,0
+KVHI.US,D,20190305,000000,11,11,10.52,10.52,59235,0
+KVHI.US,D,20190306,000000,10.6,10.95,10.53,10.7,59130,0
+KVHI.US,D,20190307,000000,10.66,10.85,10.58,10.6,42118,0
+KVHI.US,D,20190308,000000,10.55,10.8,10.51,10.64,20318,0
+KVHI.US,D,20190311,000000,10.6,10.69,10.5,10.67,40081,0
+KVHI.US,D,20190312,000000,10.68,10.82,10.5601,10.73,20775,0
+KVHI.US,D,20190313,000000,10.75,10.75,10.67,10.67,17990,0
+KVHI.US,D,20190314,000000,10.67,10.67,10.51,10.55,31094,0
+KVHI.US,D,20190315,000000,10.57,10.65,10.5,10.59,105344,0
+KVHI.US,D,20190318,000000,10.55,10.71,10.53,10.71,21210,0
+KVHI.US,D,20190319,000000,10.7,10.84,10.7,10.79,15926,0
+KVHI.US,D,20190320,000000,10.82,10.85,10.74,10.76,18890,0
+KVHI.US,D,20190321,000000,10.72,10.83,10.68,10.69,53931,0
+KVHI.US,D,20190322,000000,10.6495,10.75,10.19,10.2,28307,0
+KVHI.US,D,20190325,000000,10.18,10.18,10.01,10.07,13398,0
+KVHI.US,D,20190326,000000,10.08,10.3,10.08,10.25,26055,0
+KVHI.US,D,20190327,000000,10.21,10.62,10.11,10.2,18930,0
+KVHI.US,D,20190328,000000,10.18,10.37,10.15,10.37,15468,0
+KVHI.US,D,20190329,000000,10.41,10.41,10.19,10.19,17676,0
+KVHI.US,D,20190401,000000,10.25,10.5,10.21,10.32,16897,0
+KVHI.US,D,20190402,000000,10.31,10.31,10,10.06,27067,0
+KVHI.US,D,20190403,000000,10.13,10.35,10.13,10.26,9499,0
+KVHI.US,D,20190404,000000,10.4291,10.4291,9.99,10.05,29761,0
+KVHI.US,D,20190405,000000,10.04,10.24,10,10.21,21484,0
+KVHI.US,D,20190408,000000,10.2,10.4,10.13,10.33,8427,0
+KVHI.US,D,20190409,000000,10.31,10.33,10.25,10.25,9293,0
+KVHI.US,D,20190410,000000,10.25,10.44,10.2,10.38,13989,0
+KVHI.US,D,20190411,000000,10.37,10.44,10.28,10.29,6026,0
+KVHI.US,D,20190412,000000,10.36,10.36,10.01,10.06,12901,0
+KVHI.US,D,20190415,000000,10.04,10.49,10.04,10.08,17002,0
+KVHI.US,D,20190416,000000,10.07,10.08,9.795,9.8,44267,0
+KVHI.US,D,20190417,000000,9.85,9.92,9.5576,9.89,13650,0
+KVHI.US,D,20190418,000000,9.83,9.99,9.83,9.99,13539,0
+KVHI.US,D,20190422,000000,9.92,10.0312,9.7601,9.9,10107,0
+KVHI.US,D,20190423,000000,9.96,10.05,9.89,10.01,22796,0
+KVHI.US,D,20190424,000000,10.0566,10.16,9.95,9.97,5770,0
+KVHI.US,D,20190425,000000,9.94,9.94,9.75,9.75,5802,0
+KVHI.US,D,20190426,000000,9.8257,9.8257,9.75,9.81,6362,0
+KVHI.US,D,20190429,000000,9.87,9.91,9.81,9.86,6447,0
+KVHI.US,D,20190430,000000,9.86,9.91,9.63,9.8,25229,0
+KVHI.US,D,20190501,000000,9.8,9.92,9.73,9.75,82547,0
+KVHI.US,D,20190502,000000,9.51,9.74,9.51,9.58,11915,0
+KVHI.US,D,20190503,000000,9.63,10.04,9.63,9.99,17190,0
+KVHI.US,D,20190506,000000,9.8,9.97,9.8,9.92,11529,0
+KVHI.US,D,20190507,000000,9.82,9.82,9.47,9.55,20751,0
+KVHI.US,D,20190508,000000,9.51,9.69,9.51,9.63,9916,0
+KVHI.US,D,20190509,000000,9.65,9.717,9.48,9.5,10963,0
+KVHI.US,D,20190510,000000,9.47,9.47,9.2189,9.38,15002,0
+KVHI.US,D,20190513,000000,9.35,9.8107,9.35,9.76,51483,0
+KVHI.US,D,20190514,000000,9.86,10.06,9.764,10.02,26829,0
+KVHI.US,D,20190515,000000,10,10.0349,9.9,9.96,13718,0
+KVHI.US,D,20190516,000000,10.02,10.02,9.9,9.9,22461,0
+KVHI.US,D,20190517,000000,9.85,9.95,9.74,9.91,62692,0
+KVHI.US,D,20190520,000000,9.92,10.08,9.9,9.98,27000,0
+KVHI.US,D,20190521,000000,9.98,10.37,9.98,10.31,23738,0
+KVHI.US,D,20190522,000000,10.18,10.27,10,10.13,21380,0
+KVHI.US,D,20190523,000000,10.05,10.05,9.71,9.71,20452,0
+KVHI.US,D,20190524,000000,9.74,9.8,9.61,9.67,13670,0
+KVHI.US,D,20190528,000000,9.66,9.6699,9.35,9.48,57348,0
+KVHI.US,D,20190529,000000,9.41,9.64,9.23,9.27,21954,0
+KVHI.US,D,20190530,000000,9.32,9.363,9.135,9.21,17631,0
+KVHI.US,D,20190531,000000,9.1,9.38,9.0894,9.29,85979,0
+KVHI.US,D,20190603,000000,9.23,9.45,9.14,9.27,29946,0
+KVHI.US,D,20190604,000000,9.39,9.41,9.16,9.3,12839,0
+KVHI.US,D,20190605,000000,9.25,9.36,9.18,9.33,18777,0
+KVHI.US,D,20190606,000000,9.33,9.5799,9.33,9.52,18789,0
+KVHI.US,D,20190607,000000,9.57,9.62,9.41,9.54,19063,0
+KVHI.US,D,20190610,000000,9.51,9.52,9.17,9.46,43825,0
+KVHI.US,D,20190611,000000,9.42,9.6,9.42,9.5,11865,0
+KVHI.US,D,20190612,000000,9.47,9.6,9.45,9.54,6248,0
+KVHI.US,D,20190613,000000,9.61,9.89,9.35,9.83,38024,0
+KVHI.US,D,20190614,000000,9.78,10.1119,9.71,9.88,27140,0
+KVHI.US,D,20190617,000000,9.9256,10.08,9.91,10,13825,0
+KVHI.US,D,20190618,000000,10.06,10.3,10.06,10.26,37880,0
+KVHI.US,D,20190619,000000,10.2,10.3,10.17,10.23,31480,0
+KVHI.US,D,20190620,000000,10.24,10.3,10.11,10.13,19594,0
+KVHI.US,D,20190621,000000,10.06,10.41,10.06,10.4,37441,0
+KVHI.US,D,20190624,000000,10.3788,10.5475,10.02,10.06,18807,0
+KVHI.US,D,20190625,000000,10.1189,10.4,9.85,10.29,47539,0
+KVHI.US,D,20190626,000000,10.3,10.41,10.2008,10.35,40736,0
+KVHI.US,D,20190627,000000,10.29,10.48,10.16,10.33,22083,0
+KVHI.US,D,20190628,000000,10.33,10.92,10.1805,10.87,146958,0
+KVHI.US,D,20190701,000000,10.84,10.84,10.51,10.6,67811,0
+KVHI.US,D,20190702,000000,10.56,10.65,10.53,10.56,20362,0
+KVHI.US,D,20190703,000000,10.71,10.85,10.57,10.815,6368,0
+KVHI.US,D,20190705,000000,10.628,10.89,10.628,10.8,11254,0
+KVHI.US,D,20190708,000000,10.85,10.85,10.56,10.64,12933,0
+KVHI.US,D,20190709,000000,10.59,10.6,10.18,10.2,20858,0
+KVHI.US,D,20190710,000000,10.27,10.47,10.02,10.1,16514,0
+KVHI.US,D,20190711,000000,10.09,10.12,10.02,10.1,13162,0
+KVHI.US,D,20190712,000000,10.22,10.45,10.2,10.39,26320,0
+KVHI.US,D,20190715,000000,10.35,10.53,10.3382,10.45,21579,0
+KVHI.US,D,20190716,000000,10.51,10.63,10.4,10.58,16469,0
+KVHI.US,D,20190717,000000,10.51,10.57,10.43,10.43,4454,0
+KVHI.US,D,20190718,000000,10.3924,10.4983,10.0822,10.23,19538,0
+KVHI.US,D,20190719,000000,10.16,10.35,10.16,10.24,23850,0
+KVHI.US,D,20190722,000000,10.25,10.3846,10.2,10.3,42717,0
+KVHI.US,D,20190723,000000,10.36,10.44,10.185,10.38,23292,0
+KVHI.US,D,20190724,000000,10.4243,10.66,10.41,10.56,24232,0
+KVHI.US,D,20190725,000000,10.71,10.71,10.11,10.2,25735,0
+KVHI.US,D,20190726,000000,10.14,10.41,10.08,10.22,18105,0
+KVHI.US,D,20190729,000000,10.305,10.47,10.1631,10.2,51117,0
+KVHI.US,D,20190730,000000,10.12,10.37,10.11,10.11,26536,0
+KVHI.US,D,20190731,000000,10.09,10.41,10.09,10.1,36051,0
+KVHI.US,D,20190801,000000,10.11,10.42,10.1,10.1,23363,0
+KVHI.US,D,20190802,000000,9.28,9.9,9.27,9.82,19223,0
+KVHI.US,D,20190805,000000,9.53,9.5399,9.3,9.33,26992,0
+KVHI.US,D,20190806,000000,9.3,10.0109,9.3,9.42,14671,0
+KVHI.US,D,20190807,000000,9.29,9.62,9.09,9.3,21414,0
+KVHI.US,D,20190808,000000,9.58,9.6,9.21,9.33,28494,0
+KVHI.US,D,20190809,000000,9.2661,9.68,9.01,9.02,14176,0
+KVHI.US,D,20190812,000000,8.98,9.295,8.9,9.03,27225,0
+KVHI.US,D,20190813,000000,8.9318,9.3679,8.9,8.99,31035,0
+KVHI.US,D,20190814,000000,8.795,8.98,8.74,8.84,47000,0
+KVHI.US,D,20190815,000000,8.88,9.05,8.735,8.94,59522,0
+KVHI.US,D,20190816,000000,8.92,9.08,8.76,8.87,25372,0
+KVHI.US,D,20190819,000000,8.93,9.06,8.64,9.02,94323,0
+KVHI.US,D,20190820,000000,9.01,9.14,8.86,8.9,23172,0
+KVHI.US,D,20190821,000000,8.93,9.24,8.89,9.05,59131,0
+KVHI.US,D,20190822,000000,9.145,9.22,8.855,9.02,64496,0
+KVHI.US,D,20190823,000000,9.01,9.3493,8.97,9.25,79458,0
+KVHI.US,D,20190826,000000,9.33,9.7,9.1254,9.7,15095,0
+KVHI.US,D,20190827,000000,9.7,10,9.2,9.21,26721,0
+KVHI.US,D,20190828,000000,9.24,9.45,9.05,9.09,13260,0
+KVHI.US,D,20190829,000000,9.21,9.59,9.16,9.25,22188,0
+KVHI.US,D,20190830,000000,9.2919,9.4,9.25,9.3,10857,0
+KVHI.US,D,20190903,000000,9.19,9.3465,9.09,9.24,24227,0
+KVHI.US,D,20190904,000000,9.25,9.493,9.2,9.26,9909,0
+KVHI.US,D,20190905,000000,9.28,9.68,8.806,9.62,16180,0
+KVHI.US,D,20190906,000000,9.63,9.63,9.37,9.48,10070,0
+KVHI.US,D,20190909,000000,9.44,9.81,9.33,9.59,23918,0
+KVHI.US,D,20190910,000000,9.36,9.81,9.36,9.74,13158,0
+KVHI.US,D,20190911,000000,9.82,10.34,9.61,10.3,37154,0
+KVHI.US,D,20190912,000000,10.36,10.36,10.02,10.26,23231,0
+KVHI.US,D,20190913,000000,10.35,10.59,9.98,10.43,34748,0
+KVHI.US,D,20190916,000000,10.25,10.363,10.035,10.08,31932,0
+KVHI.US,D,20190917,000000,9.98,10.45,9.82,10.25,30643,0
+KVHI.US,D,20190918,000000,10.35,10.48,9.97,10.34,29997,0
+KVHI.US,D,20190919,000000,10.36,10.5,10.225,10.31,20332,0
+KVHI.US,D,20190920,000000,10.29,10.62,10,10.62,115498,0
+KVHI.US,D,20190923,000000,10.71,10.75,10.44,10.68,27992,0
+KVHI.US,D,20190924,000000,10.77,10.78,10.5246,10.6,21123,0
+KVHI.US,D,20190925,000000,10.7,11,10.24,10.91,16083,0
+KVHI.US,D,20190926,000000,10.83,10.9214,10.73,10.8,25465,0
+KVHI.US,D,20190927,000000,10.9,10.9753,10.7831,10.84,17458,0
+KVHI.US,D,20190930,000000,10.86,11.1,10.64,10.65,35762,0
+KVHI.US,D,20191001,000000,10.75,10.9,9.91,9.99,45797,0
+KVHI.US,D,20191002,000000,9.88,9.99,9.56,9.81,50415,0
+KVHI.US,D,20191003,000000,9.72,9.86,9.37,9.43,67488,0
+KVHI.US,D,20191004,000000,9.46,9.98,9.45,9.9,58179,0
+KVHI.US,D,20191007,000000,9.95,10.06,9.37,9.82,39721,0
+KVHI.US,D,20191008,000000,9.78,9.98,9.78,9.94,29706,0
+KVHI.US,D,20191009,000000,9.95,10.06,9.37,9.91,19239,0
+KVHI.US,D,20191010,000000,10,10.02,9.8673,9.93,13324,0
+KVHI.US,D,20191011,000000,9.97,10.24,9.78,9.81,44121,0
+KVHI.US,D,20191014,000000,9.77,9.995,9.6751,9.97,29493,0
+KVHI.US,D,20191015,000000,10.02,10.19,9.79,10,22760,0
+KVHI.US,D,20191016,000000,9.95,10.38,9.87,10.12,20365,0
+KVHI.US,D,20191017,000000,10.08,10.33,10.04,10.16,21495,0
+KVHI.US,D,20191018,000000,10.02,10.08,9.67,9.99,25266,0
+KVHI.US,D,20191021,000000,9.96,10.3,9.96,10.22,23763,0
+KVHI.US,D,20191022,000000,10.17,10.19,9.965,9.99,11739,0
+KVHI.US,D,20191023,000000,10.06,10.06,9.82,9.91,12514,0
+KVHI.US,D,20191024,000000,9.97,9.97,9.74,9.8,12086,0
+KVHI.US,D,20191025,000000,9.83,9.99,9.83,9.91,11268,0
+KVHI.US,D,20191028,000000,10,10.44,10,10.22,14792,0
+KVHI.US,D,20191029,000000,10.14,10.33,9.77,10.26,44909,0
+KVHI.US,D,20191030,000000,10.19,10.19,9.81,10.08,10725,0
+KVHI.US,D,20191031,000000,10.01,10.44,9.95,10.22,55990,0
+KVHI.US,D,20191101,000000,10.18,10.2762,9.95,10.1,42395,0
+KVHI.US,D,20191104,000000,10.08,10.12,9.61,10.1,31830,0
+KVHI.US,D,20191105,000000,10.15,10.22,10.01,10.12,12919,0
+KVHI.US,D,20191106,000000,9.98,10.07,9.915,10,6638,0
+KVHI.US,D,20191107,000000,10.11,10.11,9.83,9.92,20801,0
+KVHI.US,D,20191108,000000,9.9943,10.04,9.85,9.91,11959,0
+KVHI.US,D,20191111,000000,9.91,10.1,9.83,9.99,19290,0
+KVHI.US,D,20191112,000000,9.95,10.26,9.95,10.22,16523,0
+KVHI.US,D,20191113,000000,10.11,10.57,10.11,10.45,26808,0
+KVHI.US,D,20191114,000000,10.51,10.76,10.38,10.75,73629,0
+KVHI.US,D,20191115,000000,10.84,11.07,10.83,10.89,68751,0
+KVHI.US,D,20191118,000000,10.97,11,10.7745,10.91,51650,0
+KVHI.US,D,20191119,000000,10.92,11.07,10.83,10.96,32078,0
+KVHI.US,D,20191120,000000,10.91,11.19,10.82,10.9,119362,0
+KVHI.US,D,20191121,000000,10.98,11.14,10.86,10.96,74353,0
+KVHI.US,D,20191122,000000,11,11.04,10.92,11,39656,0
+KVHI.US,D,20191125,000000,11.015,11.24,10.96,11.18,153302,0
+KVHI.US,D,20191126,000000,11.24,11.51,11.24,11.5,63492,0
+KVHI.US,D,20191127,000000,11.4,11.5979,11.255,11.58,57694,0
+KVHI.US,D,20191129,000000,11.44,11.64,11.435,11.45,18551,0
+KVHI.US,D,20191202,000000,11.44,11.5,11.26,11.46,35183,0
+KVHI.US,D,20191203,000000,11.37,11.4075,11.1,11.25,35225,0
+KVHI.US,D,20191204,000000,11.26,11.49,11.18,11.35,36799,0
+KVHI.US,D,20191205,000000,11.315,11.4,11.15,11.24,17077,0
+KVHI.US,D,20191206,000000,11.25,11.6,11.209,11.52,52028,0
+KVHI.US,D,20191209,000000,11.5,11.5,11.175,11.23,23119,0
+KVHI.US,D,20191210,000000,11.19,11.46,11.19,11.36,28368,0
+KVHI.US,D,20191211,000000,11.39,11.39,11.16,11.38,26562,0
+KVHI.US,D,20191212,000000,11.35,11.64,11.35,11.39,33607,0
+KVHI.US,D,20191213,000000,11.25,11.54,11.21,11.38,38498,0
+KVHI.US,D,20191216,000000,11.3231,11.44,11.2,11.25,15672,0
+KVHI.US,D,20191217,000000,11.31,11.43,11.12,11.16,27221,0
+KVHI.US,D,20191218,000000,11.24,11.24,11.1,11.15,16377,0
+KVHI.US,D,20191219,000000,11.09,11.3445,11.05,11.25,110638,0
+KVHI.US,D,20191220,000000,11.26,11.49,11.26,11.44,104150,0
+KVHI.US,D,20191223,000000,11.5,11.58,11.315,11.41,21731,0
+KVHI.US,D,20191224,000000,11.34,11.5,11.335,11.5,14114,0
+KVHI.US,D,20191226,000000,11.3307,11.45,11.28,11.32,16217,0
+KVHI.US,D,20191227,000000,11.31,11.31,11.07,11.18,19301,0
+KVHI.US,D,20191230,000000,11.11,11.16,11.0493,11.06,11638,0
+KVHI.US,D,20191231,000000,11.01,11.16,11.01,11.13,22468,0
+KVHI.US,D,20200102,000000,11.2,11.36,11.02,11.13,17681,0
+KVHI.US,D,20200103,000000,10.98,11.13,10.79,10.94,44057,0
+KVHI.US,D,20200106,000000,10.79,11.06,10.7857,10.99,21138,0
+KVHI.US,D,20200107,000000,10.93,11.1,10.93,11.02,21365,0
+KVHI.US,D,20200108,000000,11.08,11.135,10.9,11.03,41501,0
+KVHI.US,D,20200109,000000,11.01,11.08,10.97,11.07,15897,0
+KVHI.US,D,20200110,000000,11.02,11.15,10.92,11.01,38610,0
+KVHI.US,D,20200113,000000,10.97,11.07,10.72,10.86,24332,0
+KVHI.US,D,20200114,000000,10.8,11.14,10.73,10.95,28344,0
+KVHI.US,D,20200115,000000,11.03,11.19,10.83,10.92,25096,0
+KVHI.US,D,20200116,000000,10.98,11.06,10.79,10.83,26748,0
+KVHI.US,D,20200117,000000,10.92,10.99,10.765,10.91,95266,0
+KVHI.US,D,20200121,000000,11.02,11.18,10.87,11.18,56341,0
+KVHI.US,D,20200122,000000,11.29,11.34,10.69,11.05,66319,0
+KVHI.US,D,20200123,000000,11.07,11.23,10.92,11.13,46309,0
+KVHI.US,D,20200124,000000,11.15,11.23,11.12,11.21,43015,0
+KVHI.US,D,20200127,000000,11.15,11.22,10.85,10.88,27011,0
+KVHI.US,D,20200128,000000,10.86,11.07,10.75,11.04,26804,0
+KVHI.US,D,20200129,000000,11,11.04,10.79,10.96,21477,0
+KVHI.US,D,20200130,000000,10.99,11.03,10.8615,10.95,22259,0
+KVHI.US,D,20200131,000000,10.88,10.88,10.27,10.29,33883,0
+KVHI.US,D,20200203,000000,10.26,10.38,10.1,10.16,33526,0
+KVHI.US,D,20200204,000000,10.14,10.47,10.14,10.19,14342,0
+KVHI.US,D,20200205,000000,10.31,11.11,10.31,11.01,63864,0
+KVHI.US,D,20200206,000000,11.03,11.045,10.8,10.86,14793,0
+KVHI.US,D,20200207,000000,10.76,11.09,10.76,11.05,25532,0
+KVHI.US,D,20200210,000000,10.96,11.18,10.96,11.11,9056,0
+KVHI.US,D,20200211,000000,11.18,11.29,11,11.22,25958,0
+KVHI.US,D,20200212,000000,11.31,11.33,11.1207,11.22,14669,0
+KVHI.US,D,20200213,000000,10.87,11.28,10.87,11.28,21806,0
+KVHI.US,D,20200214,000000,11.21,11.25,11.02,11.08,25654,0
+KVHI.US,D,20200218,000000,10.95,11.2,10.95,11.14,15159,0
+KVHI.US,D,20200219,000000,11.06,11.17,10.85,11.05,53798,0
+KVHI.US,D,20200220,000000,11.01,11.21,11.01,11.15,21537,0
+KVHI.US,D,20200221,000000,11.19,11.24,11.04,11.14,29489,0
+KVHI.US,D,20200224,000000,10.78,11,10.78,10.96,20443,0
+KVHI.US,D,20200225,000000,10.82,10.92,10.6594,10.74,31326,0
+KVHI.US,D,20200226,000000,10.85,10.9,10.6719,10.81,27469,0
+KVHI.US,D,20200227,000000,10.4304,10.71,9.76,9.76,35788,0
+KVHI.US,D,20200228,000000,10.08,10.535,9.9,10.42,72606,0
+KVHI.US,D,20200302,000000,10.6,10.6,9.95,10.12,36913,0
+KVHI.US,D,20200303,000000,9.95,10.07,9.51,9.63,42302,0
+KVHI.US,D,20200304,000000,9.67,9.89,9.55,9.88,25333,0
+KVHI.US,D,20200305,000000,9.68,10.14,9.62,10.09,46682,0
+KVHI.US,D,20200306,000000,9.87,10.07,9.45,9.81,59461,0
+KVHI.US,D,20200309,000000,9.43,9.71,9.02,9.31,40245,0
+KVHI.US,D,20200310,000000,9.33,9.48,8.8,9.19,38933,0
+KVHI.US,D,20200311,000000,8.98,9.13,8.57,8.64,41598,0
+KVHI.US,D,20200312,000000,8.34,8.46,7.905,7.99,66388,0
+KVHI.US,D,20200313,000000,8.29,8.35,7.71,8.25,46897,0
+KVHI.US,D,20200316,000000,7.53,8.08,6.36,6.69,40775,0
+KVHI.US,D,20200317,000000,6.81,8.33,6.81,8.33,70501,0
+KVHI.US,D,20200318,000000,8.05,8.05,7.01,7.14,75553,0
+KVHI.US,D,20200319,000000,7.18,8.78,7.13,8.78,70201,0
+KVHI.US,D,20200320,000000,8.72,9,8.51,8.75,83047,0
+KVHI.US,D,20200323,000000,8.64,9.46,8.0413,9.34,84914,0
+KVHI.US,D,20200324,000000,9.94,9.95,8.44,9.62,300824,0
+KVHI.US,D,20200325,000000,9.26,9.61,8.81,9.39,53389,0
+KVHI.US,D,20200326,000000,9.31,9.46,8.95,9.3,56791,0
+KVHI.US,D,20200327,000000,8.91,9.25,8.535,9,55329,0
+KVHI.US,D,20200330,000000,9.12,9.46,8.48,9.46,77064,0
+KVHI.US,D,20200331,000000,8.99,9.43,8.86,9.43,139359,0
+KVHI.US,D,20200401,000000,9.04,9.25,8.58,8.71,77165,0
+KVHI.US,D,20200402,000000,8.53,8.995,8,8.85,105039,0
+KVHI.US,D,20200403,000000,8.84,9.46,8.2494,8.5,47489,0
+KVHI.US,D,20200406,000000,8.7,8.88,8.3,8.45,65586,0
+KVHI.US,D,20200407,000000,8.28,8.81,8.175,8.72,111551,0
+KVHI.US,D,20200408,000000,8.89,9.3,8.74,9.17,59510,0
+KVHI.US,D,20200409,000000,9.14,9.25,8.88,9.18,92854,0
+KVHI.US,D,20200413,000000,9.04,9.17,8.705,8.81,34415,0
+KVHI.US,D,20200414,000000,8.63,9.23,8.63,9.04,88462,0
+KVHI.US,D,20200415,000000,8.63,9.05,8.5,8.92,114339,0
+KVHI.US,D,20200416,000000,8.88,8.92,8.34,8.64,66774,0
+KVHI.US,D,20200417,000000,8.78,8.97,8.38,8.59,43253,0
+KVHI.US,D,20200420,000000,8.64,8.6968,8.155,8.41,34831,0
+KVHI.US,D,20200421,000000,8.35,8.35,7.95,8.07,99134,0
+KVHI.US,D,20200422,000000,8.32,8.33,8.13,8.2,20219,0
+KVHI.US,D,20200423,000000,8.18,8.5615,8.18,8.35,32525,0
+KVHI.US,D,20200424,000000,8.35,8.85,8.3,8.82,126410,0
+KVHI.US,D,20200427,000000,8.91,9.04,8.82,8.93,51995,0
+KVHI.US,D,20200428,000000,9.17,9.24,8.8791,9.14,49733,0
+KVHI.US,D,20200429,000000,9.28,10.16,9.13,9.89,77469,0
+KVHI.US,D,20200430,000000,9.67,9.73,9.03,9.28,52105,0
+KVHI.US,D,20200501,000000,8.91,9.01,8.255,8.48,47096,0
+KVHI.US,D,20200504,000000,8.45,8.45,8.015,8.26,34694,0
+KVHI.US,D,20200505,000000,8.38,9.28,8.38,8.66,78098,0
+KVHI.US,D,20200506,000000,8.75,8.85,8.2901,8.52,87626,0
+KVHI.US,D,20200507,000000,8.71,9.2,8.64,9.11,102909,0
+KVHI.US,D,20200508,000000,9.28,9.66,9.216,9.56,74427,0
+KVHI.US,D,20200511,000000,9.36,9.49,9.05,9.05,63335,0
+KVHI.US,D,20200512,000000,9.15,9.15,8.85,8.88,91436,0
+KVHI.US,D,20200513,000000,8.9,8.97,8.51,8.6,50095,0
+KVHI.US,D,20200514,000000,8.5,8.5,7.93,8.39,69322,0
+KVHI.US,D,20200515,000000,8.43,8.51,8.18,8.25,34993,0
+KVHI.US,D,20200518,000000,8.55,8.92,8.5074,8.91,57642,0
+KVHI.US,D,20200519,000000,8.84,8.9,8.61,8.61,31470,0
+KVHI.US,D,20200520,000000,8.78,8.9,8.6017,8.83,31899,0
+KVHI.US,D,20200521,000000,8.86,8.9,8.73,8.8,21838,0
+KVHI.US,D,20200522,000000,8.85,8.89,8.67,8.86,17184,0
+KVHI.US,D,20200526,000000,9.17,9.45,9.02,9.38,48736,0
+KVHI.US,D,20200527,000000,9.5,9.79,9.3,9.71,46508,0
+KVHI.US,D,20200528,000000,9.84,9.93,9.23,9.31,42577,0
+KVHI.US,D,20200529,000000,9.2,9.35,8.9676,9.19,43662,0
+KVHI.US,D,20200601,000000,9.3,9.422,8.81,8.89,62509,0
+KVHI.US,D,20200602,000000,8.97,9.1,8.91,9.01,30506,0
+KVHI.US,D,20200603,000000,9.25,9.82,9.2,9.8,98133,0
+KVHI.US,D,20200604,000000,9.97,9.97,9.14,9.32,186766,0
+KVHI.US,D,20200605,000000,9.64,9.84,9.45,9.73,157300,0
+KVHI.US,D,20200608,000000,9.88,10.09,9.72,9.98,62230,0
+KVHI.US,D,20200609,000000,9.74,9.82,8.98,9.48,89406,0
+KVHI.US,D,20200610,000000,9.45,9.54,9,9.01,54890,0
+KVHI.US,D,20200611,000000,8.89,8.89,8.1,8.33,177752,0
+KVHI.US,D,20200612,000000,8.88,8.88,8.03,8.68,83921,0
+KVHI.US,D,20200615,000000,8.4,8.66,8.28,8.6,37489,0
+KVHI.US,D,20200616,000000,8.89,8.96,8.52,8.86,42098,0
+KVHI.US,D,20200617,000000,8.89,8.945,8.31,8.34,52409,0
+KVHI.US,D,20200618,000000,8.32,8.725,8.32,8.56,155423,0
+KVHI.US,D,20200619,000000,8.65,8.69,8.12,8.18,190817,0
+KVHI.US,D,20200622,000000,8.18,8.62,8.13,8.29,140416,0
+KVHI.US,D,20200623,000000,8.39,8.42,8.11,8.11,51759,0
+KVHI.US,D,20200624,000000,8.01,8.19,7.96,7.97,67879,0
+KVHI.US,D,20200625,000000,7.96,8.05,7.88,8.05,47772,0
+KVHI.US,D,20200626,000000,7.98,8.2,7.78,7.84,134062,0
+KVHI.US,D,20200629,000000,8,9.1,7.92,8.87,124989,0
+KVHI.US,D,20200630,000000,8.88,8.985,8.64,8.93,62543,0
+KVHI.US,D,20200701,000000,8.91,8.94,8.43,8.47,43567,0
+KVHI.US,D,20200702,000000,8.64,8.87,8.35,8.43,62392,0
+KVHI.US,D,20200706,000000,8.64,8.64,8.3006,8.41,33011,0
+KVHI.US,D,20200707,000000,8.35,8.39,7.85,7.87,56241,0
+KVHI.US,D,20200708,000000,7.79,7.9,7.58,7.8,71935,0
+KVHI.US,D,20200709,000000,7.81,7.82,7.38,7.54,235691,0
+KVHI.US,D,20200710,000000,7.47,8,7.47,7.99,49139,0
+KVHI.US,D,20200713,000000,8,8,7.69,7.69,34967,0
+KVHI.US,D,20200714,000000,7.7,7.84,7.59,7.76,31085,0
+KVHI.US,D,20200715,000000,7.89,8.23,7.86,8.02,50672,0
+KVHI.US,D,20200716,000000,8.13,8.48,8.05,8.43,63531,0
+KVHI.US,D,20200717,000000,8.38,8.7109,8.31,8.48,32052,0
+KVHI.US,D,20200720,000000,8.5,8.6,8.2891,8.41,26505,0
+KVHI.US,D,20200721,000000,8.47,8.6,8.37,8.51,31400,0
+KVHI.US,D,20200722,000000,8.47,8.54,8.11,8.15,34454,0
+KVHI.US,D,20200723,000000,8.12,8.34,8.1,8.2,74300,0
+KVHI.US,D,20200724,000000,8.08,8.131,7.92,8.07,29267,0
+KVHI.US,D,20200727,000000,8.01,8.14,7.96,7.99,26422,0
+KVHI.US,D,20200728,000000,7.87,8.063,7.72,7.82,38622,0
+KVHI.US,D,20200729,000000,7.81,8.2,7.77,8.16,49159,0
+KVHI.US,D,20200730,000000,8.02,8.16,7.95,8.05,26228,0
+KVHI.US,D,20200731,000000,8.15,8.45,8.04,8.12,78505,0
+KVHI.US,D,20200803,000000,8.23,8.37,8.2,8.33,52453,0
+KVHI.US,D,20200804,000000,8.3,8.42,8.13,8.17,41913,0
+KVHI.US,D,20200805,000000,8.24,8.24,7.83,7.94,98866,0
+KVHI.US,D,20200806,000000,7.81,7.93,7.75,7.75,126080,0
+KVHI.US,D,20200807,000000,7.74,7.87,7.74,7.78,45402,0
+KVHI.US,D,20200810,000000,7.85,7.99,7.85,7.89,45034,0
+KVHI.US,D,20200811,000000,7.79,7.96,7.73,7.77,56240,0
+KVHI.US,D,20200812,000000,7.83,7.93,7.67,7.73,50123,0
+KVHI.US,D,20200813,000000,7.64,7.722,7.51,7.54,38558,0
+KVHI.US,D,20200814,000000,7.5,7.65,7.42,7.63,50513,0
+KVHI.US,D,20200817,000000,7.7,7.84,7.595,7.83,30147,0
+KVHI.US,D,20200818,000000,7.84,7.84,7.67,7.82,23972,0
+KVHI.US,D,20200819,000000,7.84,9.36,7.7608,9.15,648601,0
+KVHI.US,D,20200820,000000,9.29,9.49,9.02,9.12,106165,0
+KVHI.US,D,20200821,000000,9.18,9.185,8.9,8.99,67568,0
+KVHI.US,D,20200824,000000,9.16,9.76,9.039,9.71,119312,0
+KVHI.US,D,20200825,000000,9.74,9.75,8.95,9.11,96499,0
+KVHI.US,D,20200826,000000,9.18,9.2,8.99,9.03,41004,0
+KVHI.US,D,20200827,000000,9.01,9.278,8.99,9.14,34003,0
+KVHI.US,D,20200828,000000,9.2,9.2199,9.04,9.17,37767,0
+KVHI.US,D,20200831,000000,9.15,9.16,8.91,8.99,58139,0
+KVHI.US,D,20200901,000000,8.96,9.15,8.75,8.82,52618,0
+KVHI.US,D,20200902,000000,8.8,9.01,8.8,8.96,48357,0
+KVHI.US,D,20200903,000000,8.9,8.91,8.4,8.41,63282,0
+KVHI.US,D,20200904,000000,8.4,8.61,8.27,8.44,59243,0
+KVHI.US,D,20200908,000000,8.5,8.52,8.26,8.39,57847,0
+KVHI.US,D,20200909,000000,8.5,8.6,8.38,8.41,45850,0
+KVHI.US,D,20200910,000000,8.46,8.5288,8.25,8.29,31002,0
+KVHI.US,D,20200911,000000,8.37,8.5,8.26,8.36,41635,0
+KVHI.US,D,20200914,000000,8.51,8.85,8.49,8.81,62152,0
+KVHI.US,D,20200915,000000,8.86,9.04,8.78,9,97217,0
+KVHI.US,D,20200916,000000,9.07,9.09,8.9,8.91,41107,0
+KVHI.US,D,20200917,000000,8.87,8.975,8.8,8.93,83803,0
+KVHI.US,D,20200918,000000,9.05,9.05,8.46,8.55,87611,0
+KVHI.US,D,20200921,000000,8.45,8.5044,7.89,7.98,78975,0
+KVHI.US,D,20200922,000000,8.1,8.55,7.82,8.06,64194,0
+KVHI.US,D,20200923,000000,8.06,8.35,8.01,8.26,93221,0
+KVHI.US,D,20200924,000000,8.23,9,8.23,8.72,115849,0
+KVHI.US,D,20200925,000000,8.68,9.14,8.47,9.11,184447,0
+KVHI.US,D,20200928,000000,9.24,9.46,9.16,9.4,131548,0
+KVHI.US,D,20200929,000000,9.39,9.5,9.17,9.23,57712,0
+KVHI.US,D,20200930,000000,9.23,9.5741,8.93,9.01,73644,0
+KVHI.US,D,20201001,000000,8.98,9.2,8.97,9.12,37996,0
+KVHI.US,D,20201002,000000,8.94,9.63,8.94,9.31,76134,0
+KVHI.US,D,20201005,000000,9.33,9.59,9.31,9.58,99796,0
+KVHI.US,D,20201006,000000,9.63,9.75,9.45,9.46,48435,0
+KVHI.US,D,20201007,000000,9.62,9.73,9.4,9.67,42468,0
+KVHI.US,D,20201008,000000,9.75,9.77,9.35,9.6,38166,0
+KVHI.US,D,20201009,000000,9.71,9.72,9.35,9.5,39604,0
+KVHI.US,D,20201012,000000,9.57,9.74,9.36,9.51,43993,0
+KVHI.US,D,20201013,000000,9.56,9.57,9.35,9.38,36172,0
+KVHI.US,D,20201014,000000,9.46,9.83,9.41,9.49,18767,0
+KVHI.US,D,20201015,000000,9.4,9.69,9.35,9.62,30114,0
+KVHI.US,D,20201016,000000,9.58,9.76,9.46,9.53,36368,0
+KVHI.US,D,20201019,000000,9.61,9.645,9.32,9.34,21454,0
+KVHI.US,D,20201020,000000,9.44,9.46,9.32,9.35,16212,0
+KVHI.US,D,20201021,000000,9.3,9.4,9.12,9.29,20239,0
+KVHI.US,D,20201022,000000,9.18,9.31,8.95,8.99,37831,0
+KVHI.US,D,20201023,000000,9.04,9.23,8.994,9.16,18736,0
+KVHI.US,D,20201026,000000,9.21,9.31,9.0804,9.15,39812,0
+KVHI.US,D,20201027,000000,9.22,9.2563,9,9,26148,0
+KVHI.US,D,20201028,000000,9,9,8.54,8.68,56160,0
+KVHI.US,D,20201029,000000,8.8,9.065,8.79,8.94,47573,0
+KVHI.US,D,20201030,000000,8.9,9.075,8.6,8.69,28249,0
+KVHI.US,D,20201102,000000,8.79,8.83,8.67,8.77,36198,0
+KVHI.US,D,20201103,000000,8.75,8.97,8.69,8.94,159601,0
+KVHI.US,D,20201104,000000,8.83,8.8674,8.63,8.66,50502,0
+KVHI.US,D,20201105,000000,8.73,8.87,8.52,8.67,272117,0
+KVHI.US,D,20201106,000000,8.69,9.08,8.53,9.03,143973,0
+KVHI.US,D,20201109,000000,9.64,9.89,9.14,9.21,169334,0
+KVHI.US,D,20201110,000000,9.34,10.01,9.33,9.65,106523,0
+KVHI.US,D,20201111,000000,9.8099,9.8099,9.22,9.39,43843,0
+KVHI.US,D,20201112,000000,9.24,9.34,9.07,9.21,35728,0
+KVHI.US,D,20201113,000000,9.27,9.58,9.25,9.46,38534,0
+KVHI.US,D,20201116,000000,9.62,10.17,9.57,9.96,86717,0
+KVHI.US,D,20201117,000000,10,10.13,9.72,9.95,64425,0
+KVHI.US,D,20201118,000000,10.325,10.325,9.8,10.01,166990,0
+KVHI.US,D,20201119,000000,10.03,10.11,9.89,10.11,62049,0
+KVHI.US,D,20201120,000000,10.06,10.2,9.85,9.99,29708,0
+KVHI.US,D,20201123,000000,10.13,10.35,9.82,10.25,83102,0
+KVHI.US,D,20201124,000000,10.625,10.67,10.36,10.51,65497,0
+KVHI.US,D,20201125,000000,10.37,10.6667,10.14,10.24,36748,0
+KVHI.US,D,20201127,000000,10.33,10.5,10.17,10.4,17663,0
+KVHI.US,D,20201130,000000,10.43,10.6179,10.15,10.3,43094,0
+KVHI.US,D,20201201,000000,10.45,10.74,10.24,10.36,42396,0
+KVHI.US,D,20201202,000000,10.13,10.385,10.13,10.28,45782,0
+KVHI.US,D,20201203,000000,10.36,10.53,10.2866,10.3,26620,0
+KVHI.US,D,20201204,000000,10.42,10.73,10.34,10.66,46832,0
+KVHI.US,D,20201207,000000,10.75,11.17,10.7259,10.79,65542,0
+KVHI.US,D,20201208,000000,10.77,11.0303,10.7,10.85,54547,0
+KVHI.US,D,20201209,000000,10.99,11.0984,10.52,10.69,29647,0
+KVHI.US,D,20201210,000000,10.61,10.79,10.55,10.68,37397,0
+KVHI.US,D,20201211,000000,10.68,10.9,10.56,10.58,30298,0
+KVHI.US,D,20201214,000000,10.66,10.67,10.39,10.48,47998,0
+KVHI.US,D,20201215,000000,10.5,10.78,10.4101,10.61,46705,0
+KVHI.US,D,20201216,000000,10.62,10.79,10.3,10.53,38233,0
+KVHI.US,D,20201217,000000,10.65,10.97,10.4,10.95,87754,0
+KVHI.US,D,20201218,000000,10.96,11,10.44,10.49,115941,0
+KVHI.US,D,20201221,000000,10.15,10.67,10.15,10.65,85361,0
+KVHI.US,D,20201222,000000,10.69,10.7204,10.5,10.66,36733,0
+KVHI.US,D,20201223,000000,10.71,10.85,10.668,10.77,33104,0
+KVHI.US,D,20201224,000000,10.78,10.78,10.37,10.43,15321,0
+KVHI.US,D,20201228,000000,10.5,11.54,10.49,11.46,198601,0
+KVHI.US,D,20201229,000000,11.54,11.86,11.07,11.35,70854,0
+KVHI.US,D,20201230,000000,11.39,11.53,11.0495,11.1,41536,0
+KVHI.US,D,20201231,000000,11.1,11.44,10.91,11.35,46316,0
+KVHI.US,D,20210104,000000,11.46,11.71,11.0101,11.4,67203,0
+KVHI.US,D,20210105,000000,11.36,12.16,11.36,11.91,91017,0
+KVHI.US,D,20210106,000000,12.17,12.48,12,12.24,93841,0
+KVHI.US,D,20210107,000000,12.25,12.25,11.93,12.12,43248,0
+KVHI.US,D,20210108,000000,12.34,12.34,11.69,11.99,41697,0
+KVHI.US,D,20210111,000000,11.9,12.0292,11.6682,11.96,35515,0
+KVHI.US,D,20210112,000000,12.02,12.27,11.76,12.09,68406,0
+KVHI.US,D,20210113,000000,12.49,12.49,11.26,11.74,103616,0
+KVHI.US,D,20210114,000000,11.98,12.47,11.77,12.24,97122,0
+KVHI.US,D,20210115,000000,12.25,12.33,11.8028,12.27,55864,0
+KVHI.US,D,20210119,000000,12.5,12.55,12.31,12.45,127827,0
+KVHI.US,D,20210120,000000,12.55,12.6,12.3,12.4,55561,0
+KVHI.US,D,20210121,000000,12.49,12.63,12.25,12.56,56207,0
+KVHI.US,D,20210122,000000,12.58,12.88,12.36,12.83,73687,0
+KVHI.US,D,20210125,000000,13,13.48,12.85,13.38,96726,0
+KVHI.US,D,20210126,000000,13.51,13.579,12.92,13.36,81597,0
+KVHI.US,D,20210127,000000,13.22,13.3377,12.64,12.96,94431,0
+KVHI.US,D,20210128,000000,12.99,13.105,12.544,12.68,69608,0
+KVHI.US,D,20210129,000000,12.72,12.99,12.33,12.51,73012,0
+KVHI.US,D,20210201,000000,13.41,13.6599,13.0087,13.56,243772,0
+KVHI.US,D,20210202,000000,13.83,14.37,13.6693,14.18,252116,0
+KVHI.US,D,20210203,000000,14.49,14.7,14.07,14.54,239060,0
+KVHI.US,D,20210204,000000,14.72,14.99,14.5,14.94,181205,0
+KVHI.US,D,20210205,000000,15.06,15.1,14.34,14.77,93082,0
+KVHI.US,D,20210208,000000,15.09,15.09,14.63,14.84,101311,0
+KVHI.US,D,20210209,000000,14.88,14.9223,14.36,14.47,74561,0
+KVHI.US,D,20210210,000000,14.5,14.85,14.17,14.66,78584,0
+KVHI.US,D,20210211,000000,14.8,15.1974,14.29,14.8,144422,0
+KVHI.US,D,20210212,000000,14.72,15,14.56,14.89,53878,0
+KVHI.US,D,20210216,000000,14.87,15.29,14.87,15.19,171717,0
+KVHI.US,D,20210217,000000,15.03,15.24,14.73,14.87,89857,0
+KVHI.US,D,20210218,000000,14.76,14.94,14.16,14.57,84143,0
+KVHI.US,D,20210219,000000,14.56,14.72,14.0507,14.19,161716,0
+KVHI.US,D,20210222,000000,14.04,14.61,13.89,14.27,72759,0
+KVHI.US,D,20210223,000000,14.21,14.21,13.25,13.61,98629,0
+KVHI.US,D,20210224,000000,13.63,14.66,13.63,14.12,78339,0
+KVHI.US,D,20210225,000000,14.1,14.14,13.605,13.73,75838,0
+KVHI.US,D,20210226,000000,13.7,14.0469,13.2,13.66,126940,0
+KVHI.US,D,20210301,000000,13.86,14.3,13.82,14.28,64436,0
+KVHI.US,D,20210302,000000,14.11,14.25,13.51,13.75,73174,0
+KVHI.US,D,20210303,000000,14.1,14.14,13.54,13.64,121942,0
+KVHI.US,D,20210304,000000,13.67,13.99,13.2991,13.64,285063,0
+KVHI.US,D,20210305,000000,13.71,13.74,12.88,13.355,148536,0
+KVHI.US,D,20210308,000000,13.32,13.6,13.01,13.01,86453,0
+KVHI.US,D,20210309,000000,13.14,13.6815,13.14,13.37,75124,0
+KVHI.US,D,20210310,000000,13.585,13.68,13.27,13.43,62996,0
+KVHI.US,D,20210311,000000,13.375,13.67,13.33,13.61,74729,0
+KVHI.US,D,20210312,000000,13.58,13.5999,13.3522,13.39,43318,0
+KVHI.US,D,20210315,000000,13.35,13.45,13.0785,13.28,82264,0
+KVHI.US,D,20210316,000000,13.23,13.23,12.69,12.8,85433,0
+KVHI.US,D,20210317,000000,12.75,12.92,12.42,12.84,126499,0
+KVHI.US,D,20210318,000000,12.75,13.16,12.75,12.81,75303,0
+KVHI.US,D,20210319,000000,12.71,13.08,12.63,12.76,480876,0
+KVHI.US,D,20210322,000000,13.04,13.04,12.68,12.8,127081,0
+KVHI.US,D,20210323,000000,12.72,12.89,12.17,12.24,101995,0
+KVHI.US,D,20210324,000000,12.27,12.585,11.85,11.97,89345,0
+KVHI.US,D,20210325,000000,11.93,12.43,11.81,12.38,92875,0
+KVHI.US,D,20210326,000000,12.46,12.84,12.27,12.82,73736,0
+KVHI.US,D,20210329,000000,12.79,12.855,12.32,12.55,75305,0
+KVHI.US,D,20210330,000000,12.38,12.58,12.31,12.5,58011,0
+KVHI.US,D,20210331,000000,12.54,12.7523,12.26,12.68,65060,0
+KVHI.US,D,20210401,000000,12.66,12.82,12.52,12.81,52152,0
+KVHI.US,D,20210405,000000,13,13.45,12.9,13.41,119292,0
+KVHI.US,D,20210406,000000,13.48,13.48,13.15,13.43,96002,0
+KVHI.US,D,20210407,000000,13.41,13.41,13.1,13.3,71862,0
+KVHI.US,D,20210408,000000,13.3,13.4,13.06,13.35,48752,0
+KVHI.US,D,20210409,000000,13.35,13.35,13.04,13.27,55149,0
+KVHI.US,D,20210412,000000,13.35,13.35,13,13.07,101315,0
+KVHI.US,D,20210413,000000,13.06,13.43,13,13.33,73334,0
+KVHI.US,D,20210414,000000,13.34,13.58,13.335,13.36,48714,0
+KVHI.US,D,20210415,000000,13.49,13.51,12.97,13.42,114119,0
+KVHI.US,D,20210416,000000,13.49,14,13.21,13.77,135146,0
+KVHI.US,D,20210419,000000,13.77,14,13.38,13.68,343834,0
+KVHI.US,D,20210420,000000,13.63,13.72,13.14,13.27,151165,0
+KVHI.US,D,20210421,000000,13.21,13.55,13.15,13.47,53904,0
+KVHI.US,D,20210422,000000,13.49,13.62,13.21,13.44,62877,0
+KVHI.US,D,20210423,000000,13.46,13.63,13.35,13.53,60809,0
+KVHI.US,D,20210426,000000,13.55,13.65,13.46,13.58,43334,0
+KVHI.US,D,20210427,000000,13.6,13.775,13.48,13.7,378509,0
+KVHI.US,D,20210428,000000,13.71,14.065,13.5949,13.98,121352,0
+KVHI.US,D,20210429,000000,14.11,14.11,13.5441,13.68,48879,0
+KVHI.US,D,20210430,000000,13.54,13.65,13.34,13.39,103482,0
+KVHI.US,D,20210503,000000,13.59,13.59,13.26,13.51,77159,0
+KVHI.US,D,20210504,000000,13.42,13.74,13.0001,13.57,65225,0
+KVHI.US,D,20210505,000000,13.71,13.8,13.22,13.62,68097,0
+KVHI.US,D,20210506,000000,13.62,14,13.5,13.93,68417,0
+KVHI.US,D,20210507,000000,13.5,14.23,13.5,14,98792,0
+KVHI.US,D,20210510,000000,13.98,14.24,13.75,13.98,67367,0
+KVHI.US,D,20210511,000000,13.72,14.22,13.28,14.17,66804,0
+KVHI.US,D,20210512,000000,14.22,14.22,13.65,13.67,57915,0
+KVHI.US,D,20210513,000000,13.69,14.22,13.69,14.06,139612,0
+KVHI.US,D,20210514,000000,14.09,14.5799,14.03,14.49,97879,0
+KVHI.US,D,20210517,000000,14.49,14.49,14.17,14.33,49504,0
+KVHI.US,D,20210518,000000,14.22,14.5,14.2,14.36,72649,0
+KVHI.US,D,20210519,000000,14.15,14.31,13.92,14.21,43500,0
+KVHI.US,D,20210520,000000,14.21,14.43,14.13,14.37,27728,0
+KVHI.US,D,20210521,000000,14.5,14.72,14.29,14.58,71096,0
+KVHI.US,D,20210524,000000,14.64,14.73,14.3,14.34,54280,0
+KVHI.US,D,20210525,000000,14.31,14.5,13.81,13.81,79819,0
+KVHI.US,D,20210526,000000,13.85,14.1,13.77,13.95,52867,0
+KVHI.US,D,20210527,000000,14.07,14.38,14.01,14.15,53711,0
+KVHI.US,D,20210528,000000,14.22,14.35,14.03,14.29,51031,0
+KVHI.US,D,20210601,000000,14.38,14.59,14.3,14.56,60106,0
+KVHI.US,D,20210602,000000,14.59,14.59,14.3,14.35,37795,0
+KVHI.US,D,20210603,000000,14.34,14.35,14.01,14.25,33066,0
+KVHI.US,D,20210604,000000,14.34,14.34,13.93,14,70225,0
+KVHI.US,D,20210607,000000,14.12,14.15,13.955,14.09,131566,0
+KVHI.US,D,20210608,000000,14.05,14.05,13.61,13.79,321607,0
+KVHI.US,D,20210609,000000,13.73,13.925,13.57,13.68,80711,0
+KVHI.US,D,20210610,000000,13.68,13.68,13.33,13.39,72042,0
+KVHI.US,D,20210611,000000,13.39,13.67,13.38,13.67,49641,0
+KVHI.US,D,20210614,000000,13.65,13.65,13.39,13.4,45972,0
+KVHI.US,D,20210615,000000,13.4,13.7108,13.35,13.56,148410,0
+KVHI.US,D,20210616,000000,13.52,13.715,12.92,13.05,154042,0
+KVHI.US,D,20210617,000000,12.99,13.19,12.51,12.59,163956,0
+KVHI.US,D,20210618,000000,12.41,12.5801,12.17,12.18,284193,0
+KVHI.US,D,20210621,000000,12.33,12.39,11.88,12.03,173952,0
+KVHI.US,D,20210622,000000,12.14,12.2021,11.92,11.96,233717,0
+KVHI.US,D,20210623,000000,11.97,12.05,11.83,11.87,317159,0
+KVHI.US,D,20210624,000000,11.89,12.25,11.65,12.23,389826,0
+KVHI.US,D,20210625,000000,12.24,12.87,12.24,12.59,473078,0
+KVHI.US,D,20210628,000000,12.61,12.67,12.23,12.35,86627,0
+KVHI.US,D,20210629,000000,12.4,12.63,12.29,12.39,48339,0
+KVHI.US,D,20210630,000000,12.39,12.39,12.1,12.3,66983,0
+KVHI.US,D,20210701,000000,12.34,12.52,12.31,12.52,58967,0
+KVHI.US,D,20210702,000000,12.52,12.65,12.29,12.32,55634,0
+KVHI.US,D,20210706,000000,12.35,12.73,12.29,12.36,63831,0
+KVHI.US,D,20210707,000000,12.32,12.35,12.04,12.19,69172,0
+KVHI.US,D,20210708,000000,11.94,12.27,11.94,12.16,41857,0
+KVHI.US,D,20210709,000000,12.3,12.56,12.2,12.54,249857,0
+KVHI.US,D,20210712,000000,12.48,12.71,12.47,12.68,111530,0
+KVHI.US,D,20210713,000000,12.61,12.62,12.33,12.37,58433,0
+KVHI.US,D,20210714,000000,12.42,12.58,12.25,12.33,40394,0
+KVHI.US,D,20210715,000000,12.22,12.22,11.91,12.03,79834,0
+KVHI.US,D,20210716,000000,12.08,12.1,11.94,11.95,66513,0
+KVHI.US,D,20210719,000000,11.79,11.99,11.6201,11.96,100138,0
+KVHI.US,D,20210720,000000,11.95,12.58,11.9,12.34,166934,0
+KVHI.US,D,20210721,000000,12.35,12.65,12.35,12.59,144720,0
+KVHI.US,D,20210722,000000,12.57,12.66,12.17,12.27,66051,0
+KVHI.US,D,20210723,000000,12.3,12.35,12.05,12.23,29941,0
+KVHI.US,D,20210726,000000,12.21,12.39,12.17,12.19,37159,0
+KVHI.US,D,20210727,000000,12.13,12.13,11.77,11.87,30967,0
+KVHI.US,D,20210728,000000,11.84,11.86,11.33,11.74,361975,0
+KVHI.US,D,20210729,000000,11.79,11.915,11.68,11.73,27333,0
+KVHI.US,D,20210730,000000,11.68,12.0499,11.32,11.32,56026,0
+KVHI.US,D,20210802,000000,11.44,11.5,10.77,10.77,77181,0
+KVHI.US,D,20210803,000000,10.9,11.09,10.53,11,84569,0
+KVHI.US,D,20210804,000000,10.625,10.8899,10.52,10.52,128357,0
+KVHI.US,D,20210805,000000,10.5,10.9801,10.5,10.9,80410,0
+KVHI.US,D,20210806,000000,11.04,11.12,10.87,10.9,48680,0
+KVHI.US,D,20210809,000000,10.84,10.93,10.77,10.8,43158,0
+KVHI.US,D,20210810,000000,10.75,10.87,10.7,10.74,50477,0
+KVHI.US,D,20210811,000000,10.74,10.79,10.51,10.55,75623,0
+KVHI.US,D,20210812,000000,10.55,10.64,10.37,10.6,53258,0
+KVHI.US,D,20210813,000000,10.65,10.77,10.52,10.67,56361,0
+KVHI.US,D,20210816,000000,10.6,10.6,10.44,10.46,37611,0
+KVHI.US,D,20210817,000000,10.4,10.46,10.21,10.31,53141,0
+KVHI.US,D,20210818,000000,10.25,10.44,10.24,10.29,53482,0
+KVHI.US,D,20210819,000000,10.2,10.425,10.2,10.21,45572,0
+KVHI.US,D,20210820,000000,10.14,10.46,10.115,10.35,58250,0
+KVHI.US,D,20210823,000000,10.38,10.6,10.38,10.49,73150,0
+KVHI.US,D,20210824,000000,10.49,10.5906,10.4,10.49,72563,0
+KVHI.US,D,20210825,000000,10.44,10.65,10.38,10.4,58798,0
+KVHI.US,D,20210826,000000,10.36,10.47,10.22,10.42,128955,0
+KVHI.US,D,20210827,000000,10.43,10.69,10.43,10.54,37342,0
+KVHI.US,D,20210830,000000,10.54,10.54,10.13,10.42,162801,0
+KVHI.US,D,20210831,000000,10.4,10.7,10.31,10.57,44324,0
+KVHI.US,D,20210901,000000,10.58,10.58,10.2,10.38,58160,0
+KVHI.US,D,20210902,000000,10.43,10.43,10.12,10.29,57205,0
+KVHI.US,D,20210903,000000,10.3,10.32,10.05,10.16,60425,0
+KVHI.US,D,20210907,000000,10.17,10.25,9.96,10.01,37476,0
+KVHI.US,D,20210908,000000,10,10,9.81,9.94,42998,0
+KVHI.US,D,20210909,000000,9.88,10.15,9.775,9.99,43340,0
+KVHI.US,D,20210910,000000,10.01,10.095,9.83,9.96,51564,0
+KVHI.US,D,20210913,000000,9.99,10.18,9.7,10.06,26706,0
+KVHI.US,D,20210914,000000,10.06,10.0802,9.7,9.71,34996,0
+KVHI.US,D,20210915,000000,9.87,9.87,9.555,9.76,41344,0
+KVHI.US,D,20210916,000000,9.76,9.97,9.61,9.69,24308,0
+KVHI.US,D,20210917,000000,9.67,9.79,9.39,9.41,309024,0
+KVHI.US,D,20210920,000000,9.24,9.45,9.24,9.36,89841,0
+KVHI.US,D,20210921,000000,9.41,9.74,9.3,9.7,124848,0
+KVHI.US,D,20210922,000000,9.74,9.75,9.55,9.67,44853,0
+KVHI.US,D,20210923,000000,9.7,9.93,9.5642,9.76,31308,0
+KVHI.US,D,20210924,000000,9.68,9.73,9.59,9.65,28354,0
+KVHI.US,D,20210927,000000,9.7,9.91,9.52,9.76,27556,0
+KVHI.US,D,20210928,000000,9.78,9.78,9.61,9.67,52729,0
+KVHI.US,D,20210929,000000,9.52,9.7,9.51,9.57,37080,0
+KVHI.US,D,20210930,000000,9.62,9.71,9.58,9.63,32713,0
+KVHI.US,D,20211001,000000,9.64,9.79,9.53,9.72,29034,0
+KVHI.US,D,20211004,000000,9.69,9.84,9.66,9.75,78563,0
+KVHI.US,D,20211005,000000,9.75,9.92,9.74,9.85,60128,0
+KVHI.US,D,20211006,000000,9.76,9.98,9.75,9.85,92183,0
+KVHI.US,D,20211007,000000,10.0373,10.0373,9.83,9.84,37826,0
+KVHI.US,D,20211008,000000,9.92,10.01,9.79,9.91,64160,0
+KVHI.US,D,20211011,000000,9.99,10.3,9.99,10.25,57286,0
+KVHI.US,D,20211012,000000,10.3,10.49,10.23,10.25,44745,0
+KVHI.US,D,20211013,000000,10.32,10.32,10.12,10.28,33726,0
+KVHI.US,D,20211014,000000,10.38,10.4796,10.31,10.37,25546,0
+KVHI.US,D,20211015,000000,10.5,10.55,10.2851,10.31,32667,0
+KVHI.US,D,20211018,000000,10.32,10.37,10.21,10.26,32919,0
+KVHI.US,D,20211019,000000,10.3,10.4799,10.2,10.35,36730,0
+KVHI.US,D,20211020,000000,10.32,10.505,10.25,10.43,24272,0
+KVHI.US,D,20211021,000000,10.39,10.58,10.35,10.38,15989,0
+KVHI.US,D,20211022,000000,10.36,10.36,10.1,10.12,35877,0
+KVHI.US,D,20211025,000000,10.11,10.34,10.08,10.29,38892,0
+KVHI.US,D,20211026,000000,10.35,10.37,10.2,10.28,40817,0
+KVHI.US,D,20211027,000000,10.22,10.34,10.12,10.26,46583,0
+KVHI.US,D,20211028,000000,10.33,10.345,10.2277,10.26,23278,0
+KVHI.US,D,20211029,000000,10.36,10.36,10.23,10.26,19187,0
+KVHI.US,D,20211101,000000,10.27,10.42,10.21,10.36,24147,0
+KVHI.US,D,20211102,000000,10.8848,10.8848,10.3002,10.38,22739,0
+KVHI.US,D,20211103,000000,10.5,10.87,10.39,10.74,31055,0
+KVHI.US,D,20211104,000000,10.74,10.78,10.41,10.5,18005,0
+KVHI.US,D,20211105,000000,10.51,10.79,10.43,10.49,33195,0
+KVHI.US,D,20211108,000000,11.99,11.99,11,11.06,96679,0
+KVHI.US,D,20211109,000000,10.88,11.31,10.88,11.23,43609,0
+KVHI.US,D,20211110,000000,11.15,11.15,10.9078,10.91,39424,0
+KVHI.US,D,20211111,000000,10.99,11.02,10.72,10.89,51268,0
+KVHI.US,D,20211112,000000,10.92,10.955,10.6481,10.7,30678,0
+KVHI.US,D,20211115,000000,10.78,10.78,10.38,10.44,53915,0
+KVHI.US,D,20211116,000000,10.44,11.03,10.36,10.81,96952,0
+KVHI.US,D,20211117,000000,10.73,10.76,10.37,10.39,35046,0
+KVHI.US,D,20211118,000000,10.4,10.485,10.2556,10.32,42753,0
+KVHI.US,D,20211119,000000,10.26,10.48,10.21,10.33,38961,0
+KVHI.US,D,20211122,000000,10.4,10.69,10.3669,10.45,39158,0
+KVHI.US,D,20211123,000000,10.5,10.58,10.38,10.38,34744,0
+KVHI.US,D,20211124,000000,10.36,11.29,10.32,10.53,52745,0
+KVHI.US,D,20211126,000000,10.36,10.5846,10,10,40522,0
+KVHI.US,D,20211129,000000,10.265,10.85,10.01,10.72,110650,0
+KVHI.US,D,20211130,000000,10.53,10.54,9.97,9.99,62112,0
+KVHI.US,D,20211201,000000,10.23,10.2599,9.75,9.75,56358,0
+KVHI.US,D,20211202,000000,9.82,10.11,9.74,10.08,28774,0
+KVHI.US,D,20211203,000000,10.08,10.25,9.65,9.92,33465,0
+KVHI.US,D,20211206,000000,9.97,10.3,9.825,10.2,31518,0
+KVHI.US,D,20211207,000000,10.3,10.505,10.01,10.06,26023,0
+KVHI.US,D,20211208,000000,10.435,10.435,9.69,9.97,22855,0
+KVHI.US,D,20211209,000000,9.98,10.2361,9.75,9.88,41872,0
+KVHI.US,D,20211210,000000,9.89,10.2,9.75,9.81,23776,0
+KVHI.US,D,20211213,000000,9.82,9.82,9.3,9.46,55101,0
+KVHI.US,D,20211214,000000,9.41,9.57,9.295,9.36,26166,0
+KVHI.US,D,20211215,000000,9.41,9.655,9.27,9.29,76104,0
+KVHI.US,D,20211216,000000,9.34,9.48,8.78,8.85,47882,0
+KVHI.US,D,20211217,000000,8.86,9.1394,8.71,8.95,82035,0
+KVHI.US,D,20211220,000000,8.83,9.02,8.67,8.97,43450,0
+KVHI.US,D,20211221,000000,9.05,9.3387,9.05,9.3,17045,0
+KVHI.US,D,20211222,000000,9.25,9.3,9.01,9.1,38579,0
+KVHI.US,D,20211223,000000,9.1,9.28,8.93,8.99,18493,0
+KVHI.US,D,20211227,000000,8.95,9.11,8.9,9.03,143801,0
+KVHI.US,D,20211228,000000,9.07,9.1,8.93,9,46832,0
+KVHI.US,D,20211229,000000,8.96,9.34,8.85,9.08,88386,0
+KVHI.US,D,20211230,000000,9.07,9.34,9.01,9.25,58450,0
+KVHI.US,D,20211231,000000,9.19,9.39,9.1115,9.19,51317,0
+KVHI.US,D,20220103,000000,9.22,9.32,9.08,9.11,28027,0
+KVHI.US,D,20220104,000000,9.14,9.26,9.08,9.17,30196,0
+KVHI.US,D,20220105,000000,9.22,9.2369,9.09,9.1,116677,0
+KVHI.US,D,20220106,000000,9.13,9.6,9.13,9.46,81923,0
+KVHI.US,D,20220107,000000,9.45,9.6,9.165,9.19,55891,0
+KVHI.US,D,20220110,000000,9.15,9.19,9.1,9.19,48014,0
+KVHI.US,D,20220111,000000,9.26,9.26,9.1,9.18,23973,0
+KVHI.US,D,20220112,000000,9.21,9.3,9.11,9.19,45463,0
+KVHI.US,D,20220113,000000,9.23,9.6,9.23,9.42,44230,0
+KVHI.US,D,20220114,000000,9.41,9.44,9.33,9.4,87197,0
+KVHI.US,D,20220118,000000,9.4,9.4,9.1101,9.15,106252,0
+KVHI.US,D,20220119,000000,9.2,9.2239,9.1,9.12,72658,0
+KVHI.US,D,20220120,000000,8.94,9.48,8.94,9.11,44648,0
+KVHI.US,D,20220121,000000,9.1,9.12,8.9,8.96,137728,0
+KVHI.US,D,20220124,000000,8.91,9.065,8.7,8.96,56913,0
+KVHI.US,D,20220125,000000,8.74,9.025,8.71,8.88,82079,0
+KVHI.US,D,20220126,000000,8.97,9.28,8.7231,8.94,73077,0
+KVHI.US,D,20220127,000000,9.06,9.06,8.69,8.79,57024,0
+KVHI.US,D,20220128,000000,8.79,8.99,8.6,8.8,126284,0
+KVHI.US,D,20220131,000000,8.81,9.2776,8.71,9,63673,0
+KVHI.US,D,20220201,000000,8.98,9.06,8.77,8.79,35550,0
+KVHI.US,D,20220202,000000,8.83,8.9,8.65,8.84,135280,0
+KVHI.US,D,20220203,000000,8.76,8.8,8.6004,8.71,62191,0
+KVHI.US,D,20220204,000000,8.67,8.72,8.52,8.6,106477,0
+KVHI.US,D,20220207,000000,8.6,8.81,8.58,8.68,55263,0
+KVHI.US,D,20220208,000000,8.63,8.752,8.46,8.57,53568,0
+KVHI.US,D,20220209,000000,8.56,8.72,8.43,8.56,60042,0
+KVHI.US,D,20220210,000000,8.51,8.62,8.44,8.55,100424,0
+KVHI.US,D,20220211,000000,8.47,8.585,8.35,8.43,56131,0
+KVHI.US,D,20220214,000000,8.48,8.48,8.23,8.29,50848,0
+KVHI.US,D,20220215,000000,8.31,8.73,8.31,8.72,225789,0
+KVHI.US,D,20220216,000000,8.73,9,8.68,8.88,29225,0
+KVHI.US,D,20220217,000000,8.8,8.88,8.5,8.52,26637,0
+KVHI.US,D,20220218,000000,8.44,8.685,8.41,8.5,35510,0
+KVHI.US,D,20220222,000000,8.43,8.645,8.4,8.51,50941,0
+KVHI.US,D,20220223,000000,8.51,8.55,8.43,8.44,47538,0
+KVHI.US,D,20220224,000000,8.27,8.6,8.17,8.55,446455,0
+KVHI.US,D,20220225,000000,8.62,8.85,8.54,8.79,38693,0
+KVHI.US,D,20220228,000000,8.78,8.83,8.5279,8.62,38324,0
+KVHI.US,D,20220301,000000,8.63,8.73,8.37,8.4,36083,0
+KVHI.US,D,20220302,000000,8.45,8.64,8.43,8.58,27649,0
+KVHI.US,D,20220303,000000,8.66,8.66,8.24,8.38,26662,0
+KVHI.US,D,20220304,000000,8.3,8.49,8.165,8.44,70553,0
+KVHI.US,D,20220307,000000,8.5,9.3499,8.36,8.92,583975,0
+KVHI.US,D,20220308,000000,8.93,9.14,8.5701,8.94,115429,0
+KVHI.US,D,20220309,000000,9.01,9.47,9.01,9.47,96726,0
+KVHI.US,D,20220310,000000,9.32,9.46,9.1106,9.44,90607,0
+KVHI.US,D,20220311,000000,9.52,9.695,9.22,9.35,76454,0
+KVHI.US,D,20220314,000000,9.43,9.455,9.1143,9.16,104417,0
+KVHI.US,D,20220315,000000,9.14,9.21,8.96,9,87444,0
+KVHI.US,D,20220316,000000,9.03,9.17,8.775,8.94,309767,0
+KVHI.US,D,20220317,000000,9.02,9.1,8.9,9,89606,0
+KVHI.US,D,20220318,000000,9,9.1,8.56,8.59,127762,0
+KVHI.US,D,20220321,000000,8.55,8.97,8.53,8.94,317248,0
+KVHI.US,D,20220322,000000,9.02,9.21,8.9169,9.14,83418,0
+KVHI.US,D,20220323,000000,9.07,9.1315,8.89,9,57697,0
+KVHI.US,D,20220324,000000,8.95,9.41,8.95,9.34,76120,0
+KVHI.US,D,20220325,000000,9.37,9.783,9.22,9.6,83190,0
+KVHI.US,D,20220328,000000,9.54,9.84,9.42,9.8,89789,0
+KVHI.US,D,20220329,000000,9.82,10.12,9.78,10.02,126311,0
+KVHI.US,D,20220330,000000,10.02,10.15,9.24,9.28,73684,0
+KVHI.US,D,20220331,000000,9.25,9.26,9.065,9.1,56654,0
+KVHI.US,D,20220401,000000,9.2,9.46,9.01,9.39,161126,0
+KVHI.US,D,20220404,000000,9.38,9.38,9.03,9.35,65995,0
+KVHI.US,D,20220405,000000,9.36,9.36,9.08,9.12,97942,0
+KVHI.US,D,20220406,000000,9.01,9.12,8.88,9.005,36776,0
+KVHI.US,D,20220407,000000,9.04,9.06,8.7302,8.85,62973,0
+KVHI.US,D,20220408,000000,8.8,8.89,8.75,8.77,39863,0
+KVHI.US,D,20220411,000000,8.76,9.04,8.71,8.96,88121,0
+KVHI.US,D,20220412,000000,8.97,9,8.76,8.87,104319,0
+KVHI.US,D,20220413,000000,8.85,8.96,8.74,8.8,43339,0
+KVHI.US,D,20220414,000000,8.84,8.905,8.51,8.57,86824,0
+KVHI.US,D,20220418,000000,8.5,8.8,8.46,8.52,92062,0
+KVHI.US,D,20220419,000000,8.55,8.78,8.48,8.66,65818,0
+KVHI.US,D,20220420,000000,8.78,8.78,8.47,8.51,60267,0
+KVHI.US,D,20220421,000000,8.53,8.6,8.43,8.46,74630,0
+KVHI.US,D,20220422,000000,8.4,8.51,8.09,8.13,72098,0
+KVHI.US,D,20220425,000000,8.09,8.32,8.09,8.3,86455,0
+KVHI.US,D,20220426,000000,8.2,8.48,8.095,8.2,100040,0
+KVHI.US,D,20220427,000000,8.19,8.19,8.0075,8.09,91109,0
+KVHI.US,D,20220428,000000,8.11,8.2,7.86,8.18,89939,0
+KVHI.US,D,20220429,000000,8.18,8.27,7.88,7.97,73527,0
+KVHI.US,D,20220502,000000,7.94,8.13,7.92,8.09,113207,0
+KVHI.US,D,20220503,000000,8.03,8.18,8.03,8.08,72924,0
+KVHI.US,D,20220504,000000,8.08,8.26,8.05,8.13,74359,0
+KVHI.US,D,20220505,000000,8.01,8.15,7.79,7.85,89399,0
+KVHI.US,D,20220506,000000,7.77,8.1602,7.75,7.97,134158,0
+KVHI.US,D,20220509,000000,7.83,8.05,7.55,7.57,115184,0
+KVHI.US,D,20220510,000000,7.5,7.66,6.89,7.2,175357,0
+KVHI.US,D,20220511,000000,7.2,7.47,7.14,7.3,108381,0
+KVHI.US,D,20220512,000000,7.29,7.45,7.17,7.38,85886,0
+KVHI.US,D,20220513,000000,7.5,7.9,7.45,7.85,137915,0
+KVHI.US,D,20220516,000000,7.87,7.94,7.53,7.6,91559,0
+KVHI.US,D,20220517,000000,7.65,8.01,7.65,7.93,84098,0
+KVHI.US,D,20220518,000000,7.82,7.9,7.48,7.55,62759,0
+KVHI.US,D,20220519,000000,7.45,7.66,7.42,7.45,79093,0
+KVHI.US,D,20220520,000000,7.52,7.52,7.16,7.33,45288,0
+KVHI.US,D,20220523,000000,7.37,7.42,7.175,7.31,49458,0
+KVHI.US,D,20220524,000000,7.33,7.33,7.1,7.3,59080,0
+KVHI.US,D,20220525,000000,7.22,7.5,7.22,7.47,55932,0
+KVHI.US,D,20220526,000000,7.49,7.7,7.48,7.59,63872,0
+KVHI.US,D,20220527,000000,7.5,7.8,7.5,7.76,56444,0
+KVHI.US,D,20220531,000000,7.79,7.835,7.75,7.78,54605,0
+KVHI.US,D,20220601,000000,7.75,7.78,7.49,7.52,66777,0
+KVHI.US,D,20220602,000000,7.49,7.69,7.49,7.65,58553,0
+KVHI.US,D,20220603,000000,7.67,7.9,7.61,7.81,84861,0
+KVHI.US,D,20220606,000000,7.81,7.95,7.7,7.72,87950,0
+KVHI.US,D,20220607,000000,7.75,8.43,7.75,8.37,136774,0
+KVHI.US,D,20220608,000000,8.28,8.36,8.01,8.29,81593,0
+KVHI.US,D,20220609,000000,8.22,8.46,8.07,8.25,87826,0
+KVHI.US,D,20220610,000000,8.11,8.24,8,8.17,63955,0
+KVHI.US,D,20220613,000000,8.08,8.2,7.95,8.1,106683,0
+KVHI.US,D,20220614,000000,8.1,8.1,7.84,7.97,82034,0
+KVHI.US,D,20220615,000000,8.04,8.16,7.87,8.06,83897,0
+KVHI.US,D,20220616,000000,8,8.02,7.83,7.92,113218,0
+KVHI.US,D,20220617,000000,7.96,8.13,7.79,7.85,89227,0
+KVHI.US,D,20220621,000000,7.99,8.08,7.82,8.01,139129,0
+KVHI.US,D,20220622,000000,8.05,8.37,7.99,8.23,102035,0
+KVHI.US,D,20220623,000000,8.23,8.477,8.23,8.4,198531,0
+KVHI.US,D,20220624,000000,8.41,8.69,8.12,8.61,2173822,0
+KVHI.US,D,20220627,000000,8.67,8.895,8.49,8.75,127478,0
+KVHI.US,D,20220628,000000,8.8,8.98,8.35,8.37,111675,0
+KVHI.US,D,20220629,000000,8.51,8.71,8.3,8.64,110265,0
+KVHI.US,D,20220630,000000,8.51,8.77,8.4901,8.7,45734,0
+KVHI.US,D,20220701,000000,8.79,8.81,8.44,8.54,73756,0
+KVHI.US,D,20220705,000000,8.5,8.5,8.13,8.23,60033,0
+KVHI.US,D,20220706,000000,8.17,8.28,8.08,8.26,314592,0
+KVHI.US,D,20220707,000000,8.31,8.7,8.25,8.44,106740,0
+KVHI.US,D,20220708,000000,8.48,8.82,8.39,8.46,41208,0
+KVHI.US,D,20220711,000000,8.37,8.37,8.1152,8.14,45446,0
+KVHI.US,D,20220712,000000,8.08,8.3,8.075,8.19,39416,0
+KVHI.US,D,20220713,000000,8.07,8.3,8.07,8.2,85618,0
+KVHI.US,D,20220714,000000,8.18,8.65,8.07,8.38,128374,0
+KVHI.US,D,20220715,000000,8.38,8.47,8,8.18,67978,0
+KVHI.US,D,20220718,000000,8.16,8.32,8,8.26,59060,0
+KVHI.US,D,20220719,000000,8.28,8.53,8.28,8.42,39884,0
+KVHI.US,D,20220720,000000,8.39,8.6166,8.385,8.42,35404,0
+KVHI.US,D,20220721,000000,8.32,8.56,8.3,8.44,42505,0
+KVHI.US,D,20220722,000000,8.41,8.52,8.21,8.24,17239,0
+KVHI.US,D,20220725,000000,8.21,8.53,8.18,8.4,48664,0
+KVHI.US,D,20220726,000000,8.33,8.51,8.31,8.42,19136,0
+KVHI.US,D,20220727,000000,8.51,8.71,8.39,8.61,51031,0
+KVHI.US,D,20220728,000000,8.6648,8.75,8.61,8.66,16564,0
+KVHI.US,D,20220729,000000,8.61,8.72,8.58,8.62,17252,0
+KVHI.US,D,20220801,000000,8.63,8.63,8.31,8.38,63221,0
+KVHI.US,D,20220802,000000,8.33,8.3809,8.16,8.2,78565,0
+KVHI.US,D,20220803,000000,8.29,8.4,8.2,8.26,36815,0
+KVHI.US,D,20220804,000000,8.21,8.31,8.06,8.09,54018,0
+KVHI.US,D,20220805,000000,8.01,8.28,8,8.22,35274,0
+KVHI.US,D,20220808,000000,8.29,8.35,8.09,8.21,36584,0
+KVHI.US,D,20220809,000000,8.14,8.37,7.895,8.12,92391,0
+KVHI.US,D,20220810,000000,8.74,8.99,8.31,8.85,268177,0
+KVHI.US,D,20220811,000000,8.85,9.25,8.85,9.14,71314,0
+KVHI.US,D,20220812,000000,9.23,9.3327,8.95,9.25,103052,0
+KVHI.US,D,20220815,000000,9.16,9.45,9.16,9.39,106598,0
+KVHI.US,D,20220816,000000,9.44,9.62,9.34,9.56,102617,0
+KVHI.US,D,20220817,000000,9.5,9.6016,9.45,9.58,50307,0
+KVHI.US,D,20220818,000000,9.53,9.68,9.46,9.57,107648,0
+KVHI.US,D,20220819,000000,9.64,9.78,9.34,9.64,116356,0
+KVHI.US,D,20220822,000000,9.51,9.72,9.45,9.68,47933,0
+KVHI.US,D,20220823,000000,9.61,10,9.57,9.84,121988,0
+KVHI.US,D,20220824,000000,9.76,9.79,9.54,9.65,48620,0
+KVHI.US,D,20220825,000000,9.68,9.95,9.66,9.79,50648,0
+KVHI.US,D,20220826,000000,9.73,9.95,9.02,9.63,57801,0
+KVHI.US,D,20220829,000000,9.56,9.87,9.56,9.72,51223,0
+KVHI.US,D,20220830,000000,9.73,9.87,9.65,9.85,58666,0
+KVHI.US,D,20220831,000000,9.86,9.8966,9.68,9.8,72894,0
+KVHI.US,D,20220901,000000,9.7,9.76,9.37,9.57,68150,0
+KVHI.US,D,20220902,000000,9.58,9.64,9.45,9.6,38136,0
+KVHI.US,D,20220906,000000,9.61,9.9162,9.05,9.68,91597,0
+KVHI.US,D,20220907,000000,9.6,9.7,9.45,9.66,64376,0
+KVHI.US,D,20220908,000000,9.62,9.7,9.57,9.66,50563,0
+KVHI.US,D,20220909,000000,9.73,9.84,9.54,9.84,67938,0
+KVHI.US,D,20220912,000000,9.88,10.02,9.85,9.96,65420,0
+KVHI.US,D,20220913,000000,9.94,9.94,9.585,9.64,32023,0
+KVHI.US,D,20220914,000000,9.59,9.71,9.54,9.54,59516,0
+KVHI.US,D,20220915,000000,9.57,9.6188,9.485,9.52,35940,0
+KVHI.US,D,20220916,000000,9.41,9.82,9.38,9.77,117075,0
+KVHI.US,D,20220919,000000,9.65,9.74,9.57,9.68,43413,0
+KVHI.US,D,20220920,000000,9.7,9.7197,9.51,9.6,33970,0
+KVHI.US,D,20220921,000000,9.58,9.6982,9.44,9.53,39143,0
+KVHI.US,D,20220922,000000,9.5,9.63,9.295,9.53,54078,0
+KVHI.US,D,20220923,000000,9.45,9.56,9.14,9.19,22548,0
+KVHI.US,D,20220926,000000,9.2,9.23,9.02,9.08,25550,0
+KVHI.US,D,20220927,000000,9.24,9.27,9.08,9.18,20691,0
+KVHI.US,D,20220928,000000,9.15,9.57,9.1062,9.51,34340,0
+KVHI.US,D,20220929,000000,9.37,9.37,9.035,9.05,56274,0
+KVHI.US,D,20220930,000000,9.06,9.33,9.06,9.22,31452,0
+KVHI.US,D,20221003,000000,9.34,9.37,9.09,9.22,18175,0
+KVHI.US,D,20221004,000000,9.3,9.38,9.17,9.17,57727,0
+KVHI.US,D,20221005,000000,9.28,9.28,9.12,9.19,15273,0
+KVHI.US,D,20221006,000000,9.11,9.15,8.97,8.97,17592,0
+KVHI.US,D,20221007,000000,8.81,8.97,8.71,8.81,26278,0
+KVHI.US,D,20221010,000000,8.89,9.01,8.86,8.89,12874,0
+KVHI.US,D,20221011,000000,8.73,8.908,8.71,8.82,17554,0
+KVHI.US,D,20221012,000000,8.87,9.08,8.8,8.9,88532,0
+KVHI.US,D,20221013,000000,8.79,9.214,8.77,9.12,32577,0
+KVHI.US,D,20221014,000000,9.11,9.24,8.97,9.24,13616,0
+KVHI.US,D,20221017,000000,9.25,9.35,9.06,9.24,26230,0
+KVHI.US,D,20221018,000000,9.35,9.8278,9.35,9.46,49166,0
+KVHI.US,D,20221019,000000,9.37,9.5335,9.086,9.2,43646,0
+KVHI.US,D,20221020,000000,9.278,9.56,9.09,9.34,70629,0
+KVHI.US,D,20221021,000000,9.26,9.55,9.26,9.42,15045,0
+KVHI.US,D,20221024,000000,9.4,9.73,9.4,9.65,19250,0
+KVHI.US,D,20221025,000000,9.7,10,9.64,9.94,47435,0
+KVHI.US,D,20221026,000000,9.99,10.39,9.885,10.37,54359,0
+KVHI.US,D,20221027,000000,10.23,10.36,10.02,10.26,49186,0
+KVHI.US,D,20221028,000000,10.36,10.3899,10.19,10.31,54982,0
+KVHI.US,D,20221031,000000,10.21,10.78,10,10.73,50544,0
+KVHI.US,D,20221101,000000,10.73,11.1,10.4,11.09,65362,0
+KVHI.US,D,20221102,000000,11.14,11.19,10.2801,10.96,60084,0
+KVHI.US,D,20221103,000000,10.82,11.08,10.7872,10.9,44690,0
+KVHI.US,D,20221104,000000,10.9,11.25,10.5,11.11,125359,0
+KVHI.US,D,20221107,000000,11.13,11.13,10.49,10.54,27454,0
+KVHI.US,D,20221108,000000,10.41,10.61,10.34,10.38,37779,0
+KVHI.US,D,20221109,000000,10.36,10.64,10.1701,10.55,18289,0
+KVHI.US,D,20221110,000000,10.69,11.08,10.42,10.47,50626,0
+KVHI.US,D,20221111,000000,10.49,10.75,10.3,10.68,45426,0
+KVHI.US,D,20221114,000000,10.6999,11.05,10.54,10.9,54449,0
+KVHI.US,D,20221115,000000,10.95,11.22,10.9,11.15,27558,0
+KVHI.US,D,20221116,000000,10.9916,11.23,10.9916,11.11,33314,0
+KVHI.US,D,20221117,000000,10.9,11.115,10.7,10.99,14547,0
+KVHI.US,D,20221118,000000,10.91,11.5,10.8101,10.82,17101,0
+KVHI.US,D,20221121,000000,10.76,11.24,10.76,11.03,13644,0
+KVHI.US,D,20221122,000000,11.15,11.34,10.732,11.21,17835,0
+KVHI.US,D,20221123,000000,11.21,11.265,10.91,11.16,20104,0
+KVHI.US,D,20221125,000000,11.1599,11.25,10.94,11.23,7385,0
+KVHI.US,D,20221128,000000,11.22,11.27,10.83,11.21,48434,0
+KVHI.US,D,20221129,000000,11.28,11.88,10.9481,11.08,49313,0
+KVHI.US,D,20221130,000000,11.16,11.4,11,11.39,23382,0
+KVHI.US,D,20221201,000000,11.48,11.5,11.12,11.49,17468,0
+KVHI.US,D,20221202,000000,11.34,11.5,11.0615,11.4,36604,0
+KVHI.US,D,20221205,000000,11.45,11.45,10.55,10.67,64725,0
+KVHI.US,D,20221206,000000,10.85,10.85,9.78,10.11,42027,0
+KVHI.US,D,20221207,000000,10.32,10.685,10.1488,10.52,21776,0
+KVHI.US,D,20221208,000000,9.74,10.38,9.74,10.34,83272,0
+KVHI.US,D,20221209,000000,10.34,10.5,9.93,10.02,64023,0
+KVHI.US,D,20221212,000000,10.05,10.415,9.9,10.09,60252,0
+KVHI.US,D,20221213,000000,10.15,10.2901,9.675,9.96,59365,0
+KVHI.US,D,20221214,000000,10.01,10.22,9.78,9.89,22674,0
+KVHI.US,D,20221215,000000,9.8,10.04,9.6,9.61,16792,0
+KVHI.US,D,20221216,000000,9.52,9.86,9.45,9.57,89466,0
+KVHI.US,D,20221219,000000,9.55,9.79,9.38,9.59,24575,0
+KVHI.US,D,20221220,000000,9.55,10.17,9.55,9.67,20721,0
+KVHI.US,D,20221221,000000,9.78,9.96,9.62,9.73,41105,0
+KVHI.US,D,20221222,000000,9.66,9.68,9.35,9.44,34419,0
+KVHI.US,D,20221223,000000,9.44,9.465,9.26,9.4,45089,0
+KVHI.US,D,20221227,000000,9.4,9.73,9.3,9.73,103797,0
+KVHI.US,D,20221228,000000,9.8,9.98,9.53,9.88,38450,0
+KVHI.US,D,20221229,000000,9.91,10.17,9.6901,9.87,50434,0
+KVHI.US,D,20221230,000000,9.82,10.24,9.82,10.22,24054,0
+KVHI.US,D,20230103,000000,10.32,10.3495,9.91,10.06,34209,0
+KVHI.US,D,20230104,000000,10.13,10.25,9.95,10.14,15827,0
+KVHI.US,D,20230105,000000,10.07,10.18,9.823,10.09,18753,0
+KVHI.US,D,20230106,000000,10.21,10.29,9.92,10.22,39506,0
+KVHI.US,D,20230109,000000,10.01,10.49,9.955,10.31,51202,0
+KVHI.US,D,20230110,000000,10.22,10.49,10.1562,10.39,18222,0
+KVHI.US,D,20230111,000000,10.39,10.49,10.04,10.35,25441,0
+KVHI.US,D,20230112,000000,10.16,10.685,10.07,10.45,57374,0
+KVHI.US,D,20230113,000000,10.47,10.7579,10.425,10.52,13265,0
+KVHI.US,D,20230117,000000,10.62,10.77,10.48,10.56,18681,0
+KVHI.US,D,20230118,000000,10.52,10.78,10.37,10.39,22193,0
+KVHI.US,D,20230119,000000,10.4,10.43,10.1,10.39,20678,0
+KVHI.US,D,20230120,000000,10.39,10.48,10.33,10.42,20945,0
+KVHI.US,D,20230123,000000,10.39,10.47,10.115,10.27,32025,0
+KVHI.US,D,20230124,000000,10.23,10.31,10.14,10.15,15251,0
+KVHI.US,D,20230125,000000,10.14,10.27,9.81,10.27,42894,0
+KVHI.US,D,20230126,000000,10.28,10.28,9.86,10.22,18539,0
+KVHI.US,D,20230127,000000,10.22,10.345,10.17,10.22,33451,0
+KVHI.US,D,20230130,000000,10.12,10.33,9.87,10.03,27208,0
+KVHI.US,D,20230131,000000,10.05,10.345,10.05,10.25,42790,0
+KVHI.US,D,20230201,000000,10.15,10.3,9.96,9.96,115343,0
+KVHI.US,D,20230202,000000,9.9,10.1929,9.89,9.96,21113,0
+KVHI.US,D,20230203,000000,9.9,10.13,9.8324,10.05,13782,0
+KVHI.US,D,20230206,000000,10.05,10.05,9.86,9.86,28147,0
+KVHI.US,D,20230207,000000,9.92,10.1,9.855,10,36491,0
+KVHI.US,D,20230208,000000,9.94,10.17,9.83,10.1,25817,0
+KVHI.US,D,20230209,000000,10.07,10.25,10.06,10.24,20239,0
+KVHI.US,D,20230210,000000,10.24,10.29,9.81,9.95,39417,0
+KVHI.US,D,20230213,000000,10,10.12,9.87,9.87,9795,0
+KVHI.US,D,20230214,000000,9.79,10.19,9.79,9.96,14517,0
+KVHI.US,D,20230215,000000,9.88,10.04,9.735,9.9,24323,0
+KVHI.US,D,20230216,000000,9.84,10.095,9.78,9.86,20674,0
+KVHI.US,D,20230217,000000,9.9,9.99,9.81,9.99,14242,0
+KVHI.US,D,20230221,000000,9.99,10.2,9.9,10.11,44787,0
+KVHI.US,D,20230222,000000,10.19,10.25,9.9144,10.07,55067,0
+KVHI.US,D,20230223,000000,10.06,10.16,9.94,10.15,25897,0
+KVHI.US,D,20230224,000000,10.07,10.155,9.91,10.06,43492,0
+KVHI.US,D,20230227,000000,10.12,10.35,10.04,10.2,55938,0
+KVHI.US,D,20230228,000000,10.27,10.27,9.8601,9.9,37963,0
+KVHI.US,D,20230301,000000,9.9,9.9,9.5253,9.82,41190,0
+KVHI.US,D,20230302,000000,9.76,10.095,9.5981,9.955,29898,0
+KVHI.US,D,20230303,000000,10.03,10.24,9.87,10.03,34377,0
+KVHI.US,D,20230306,000000,10.02,10.02,9.8001,9.88,15976,0
+KVHI.US,D,20230307,000000,9.8,10,9.2373,9.81,15894,0
+KVHI.US,D,20230308,000000,9.8706,10.18,9.66,10.015,40340,0
+KVHI.US,D,20230309,000000,10,10.185,9.7534,9.975,37202,0
+KVHI.US,D,20230310,000000,10.02,10.13,9.816,9.93,36075,0
+KVHI.US,D,20230313,000000,9.9,10.21,9.5601,9.77,25313,0
+KVHI.US,D,20230314,000000,9.89,10.35,9.715,9.98,53685,0
+KVHI.US,D,20230315,000000,9.88,9.88,9.6111,9.78,19393,0
+KVHI.US,D,20230316,000000,9.78,9.96,9.25,9.96,48848,0
+KVHI.US,D,20230317,000000,9.83,10.09,9.6201,9.87,143671,0
+KVHI.US,D,20230320,000000,10.08,10.4372,10.08,10.25,67254,0
+KVHI.US,D,20230321,000000,10.34,10.4457,10.15,10.15,57394,0
+KVHI.US,D,20230322,000000,10.2,10.39,10.1,10.22,56258,0
+KVHI.US,D,20230323,000000,10.27,10.95,10.14,10.72,101132,0
+KVHI.US,D,20230324,000000,10.66,11.42,10.5,11.4,117187,0
+KVHI.US,D,20230327,000000,11.53,11.8389,11.12,11.2,96890,0
+KVHI.US,D,20230328,000000,11.2,11.49,10.995,11.45,106361,0
+KVHI.US,D,20230329,000000,11.37,11.45,11.11,11.33,69992,0
+KVHI.US,D,20230330,000000,11.37,11.49,11.26,11.42,79931,0
+KVHI.US,D,20230331,000000,11.42,11.44,11.18,11.38,58504,0
+KVHI.US,D,20230403,000000,11.27,12.1,11.25,11.86,190972,0
+KVHI.US,D,20230404,000000,11.87,11.985,11.68,11.8,49113,0
+KVHI.US,D,20230405,000000,11.7,11.805,11.2,11.38,85715,0
+KVHI.US,D,20230406,000000,11.39,11.69,11.23,11.47,67881,0
+KVHI.US,D,20230410,000000,11.47,11.6259,11.28,11.47,79945,0
+KVHI.US,D,20230411,000000,11.42,11.9599,11.42,11.83,92092,0
+KVHI.US,D,20230412,000000,11.89,11.9,11.57,11.74,38843,0
+KVHI.US,D,20230413,000000,11.75,11.97,11.57,11.77,51716,0
+KVHI.US,D,20230414,000000,11.73,11.8,11.6,11.7,38328,0
+KVHI.US,D,20230417,000000,11.53,11.62,11.1,11.26,72489,0
+KVHI.US,D,20230418,000000,11.21,11.52,11.026,11.36,39596,0
+KVHI.US,D,20230419,000000,11.3,11.3,10.93,11.11,43117,0
+KVHI.US,D,20230420,000000,11.06,11.31,10.82,11.15,27717,0
+KVHI.US,D,20230421,000000,11.11,11.16,10.955,11.13,33978,0
+KVHI.US,D,20230424,000000,11.12,11.33,11.085,11.16,38027,0
+KVHI.US,D,20230425,000000,11.13,11.13,10.5,10.55,30741,0
+KVHI.US,D,20230426,000000,10.5,10.69,10.45,10.55,73172,0
+KVHI.US,D,20230427,000000,10.52,10.655,10.44,10.52,33523,0
+KVHI.US,D,20230428,000000,10.44,10.625,10.32,10.52,51677,0
+KVHI.US,D,20230501,000000,10.5,10.62,10.32,10.385,44552,0
+KVHI.US,D,20230502,000000,10.34,10.38,10.21,10.33,63291,0
+KVHI.US,D,20230503,000000,10.3706,10.65,10.3706,10.51,97992,0
+KVHI.US,D,20230504,000000,10.41,10.5495,10.13,10.42,47061,0
+KVHI.US,D,20230505,000000,10.24,10.89,10.22,10.45,52506,0
+KVHI.US,D,20230508,000000,10.45,10.45,10.08,10.22,50813,0
+KVHI.US,D,20230509,000000,10.2,10.2,9.88,9.97,42006,0
+KVHI.US,D,20230510,000000,9.98,10,9.57,9.66,63291,0
+KVHI.US,D,20230511,000000,9.66,9.77,9.43,9.65,78931,0
+KVHI.US,D,20230512,000000,9.58,9.84,9.58,9.8,46339,0
+KVHI.US,D,20230515,000000,9.78,9.95,9.39,9.42,41771,0
+KVHI.US,D,20230516,000000,9.35,9.59,9.3,9.52,62237,0
+KVHI.US,D,20230517,000000,9.41,9.62,9.41,9.515,41970,0
+KVHI.US,D,20230518,000000,9.42,9.6,9.29,9.52,96684,0
+KVHI.US,D,20230519,000000,9.56,9.77,9.3969,9.6,38976,0
+KVHI.US,D,20230522,000000,9.56,9.6,9.38,9.44,43735,0
+KVHI.US,D,20230523,000000,9.44,9.51,9.25,9.29,35839,0
+KVHI.US,D,20230524,000000,9.23,9.52,9.08,9.28,44498,0
+KVHI.US,D,20230525,000000,9.29,9.4,8.49,8.56,176577,0
+KVHI.US,D,20230526,000000,8.62,9.06,8.62,8.89,66284,0
+KVHI.US,D,20230530,000000,9,9.19,8.93,8.93,36473,0
+KVHI.US,D,20230531,000000,8.88,9.17,8.855,8.94,35114,0
+KVHI.US,D,20230601,000000,8.94,9.25,8.81,9.13,60036,0
+KVHI.US,D,20230602,000000,9.27,9.73,9.235,9.57,41647,0
+KVHI.US,D,20230605,000000,9.57,9.74,9.41,9.49,37566,0
+KVHI.US,D,20230606,000000,9.46,9.735,9.46,9.62,27938,0
+KVHI.US,D,20230607,000000,9.56,9.72,9.46,9.59,82262,0
+KVHI.US,D,20230608,000000,9.575,9.67,9.39,9.51,49915,0
+KVHI.US,D,20230609,000000,9.51,9.7125,9.48,9.5,40341,0
+KVHI.US,D,20230612,000000,9.46,9.7,9.0001,9.51,55181,0
+KVHI.US,D,20230613,000000,9.505,9.87,9.505,9.71,57788,0
+KVHI.US,D,20230614,000000,9.67,9.93,9.53,9.53,47915,0
+KVHI.US,D,20230615,000000,9.51,9.79,9.37,9.63,43068,0
+KVHI.US,D,20230616,000000,9.72,9.86,9.61,9.61,76406,0
+KVHI.US,D,20230620,000000,9.59,9.835,9.46,9.63,84654,0
+KVHI.US,D,20230621,000000,9.51,9.97,9.51,9.91,89110,0
+KVHI.US,D,20230622,000000,9.82,10.17,9.71,10.05,107683,0
+KVHI.US,D,20230623,000000,10.07,10.07,9.07,9.14,2128730,0
+KVHI.US,D,20230626,000000,9.45,9.53,9.215,9.35,145194,0
+KVHI.US,D,20230627,000000,9.33,9.35,8.57,8.85,138361,0
+KVHI.US,D,20230628,000000,8.85,8.85,8.6,8.7,65473,0
+KVHI.US,D,20230629,000000,8.6561,9.34,8.6561,9.15,84130,0
+KVHI.US,D,20230630,000000,9.27,9.27,9,9.14,63655,0
+KVHI.US,D,20230703,000000,9.04,9.37,8.89,9.09,27223,0
+KVHI.US,D,20230705,000000,8.99,9.075,8.9,9,55182,0
+KVHI.US,D,20230706,000000,8.91,8.91,8.65,8.72,63659,0
+KVHI.US,D,20230707,000000,8.74,8.93,8.7,8.73,94324,0
+KVHI.US,D,20230710,000000,8.73,8.905,8.71,8.73,45532,0
+KVHI.US,D,20230711,000000,8.74,8.78,8.619,8.67,24875,0
+KVHI.US,D,20230712,000000,8.78,8.78,8.47,8.49,48303,0
+KVHI.US,D,20230713,000000,8.43,8.63,8.43,8.59,53234,0
+KVHI.US,D,20230714,000000,8.59,8.62,8.4301,8.52,37548,0
+KVHI.US,D,20230717,000000,8.49,8.76,8.49,8.72,68262,0
+KVHI.US,D,20230718,000000,8.71,8.83,8.6675,8.77,31493,0
+KVHI.US,D,20230719,000000,8.76,8.84,8.69,8.81,30465,0
+KVHI.US,D,20230720,000000,8.85,8.94,8.7144,8.89,50492,0
+KVHI.US,D,20230721,000000,8.98,8.98,8.7,8.73,61736,0
+KVHI.US,D,20230724,000000,8.73,8.88,8.62,8.62,59797,0
+KVHI.US,D,20230725,000000,8.61,8.89,8.5417,8.66,50086,0
+KVHI.US,D,20230726,000000,8.68,8.76,8.61,8.61,37038,0
+KVHI.US,D,20230727,000000,8.62,8.6773,8.51,8.55,34687,0
+KVHI.US,D,20230728,000000,8.59,8.61,8.45,8.51,40254,0
+KVHI.US,D,20230731,000000,8.52,8.65,8.385,8.56,45145,0
+KVHI.US,D,20230801,000000,8.57,8.6,8.48,8.54,37058,0
+KVHI.US,D,20230802,000000,8.52,8.57,8.44,8.5,49761,0
+KVHI.US,D,20230803,000000,8.65,8.65,8.4716,8.55,28592,0
+KVHI.US,D,20230804,000000,8.51,8.71,8.51,8.6,55170,0
+KVHI.US,D,20230807,000000,8.58,8.8,8.55,8.69,55756,0
+KVHI.US,D,20230808,000000,8.68,8.75,8.545,8.72,72958,0
+KVHI.US,D,20230809,000000,8.01,8.07,5.8453,5.97,462614,0
+KVHI.US,D,20230810,000000,6.18,6.42,6.13,6.165,285975,0
+KVHI.US,D,20230811,000000,6.16,6.21,5.9799,6.13,138898,0
+KVHI.US,D,20230814,000000,6.08,6.24,5.11,5.64,995081,0
+KVHI.US,D,20230815,000000,5.64,5.7827,5.425,5.555,272389,0
+KVHI.US,D,20230816,000000,5.48,5.74,5.44,5.455,220394,0
+KVHI.US,D,20230817,000000,5.52,5.5799,5.17,5.395,188478,0
+KVHI.US,D,20230818,000000,5.4,5.71,5.4,5.6,126725,0
+KVHI.US,D,20230821,000000,5.6,5.6,5.3,5.41,114588,0
+KVHI.US,D,20230822,000000,5.44,5.52,5.24,5.4,162079,0
+KVHI.US,D,20230823,000000,5.4328,5.52,5.335,5.475,74070,0
+KVHI.US,D,20230824,000000,5.47,5.47,5.21,5.305,68268,0
+KVHI.US,D,20230825,000000,5.31,5.342,5.161,5.32,54080,0
+KVHI.US,D,20230828,000000,5.33,5.51,5.3,5.48,92788,0
+KVHI.US,D,20230829,000000,5.54,5.54,5.3,5.33,81437,0
+KVHI.US,D,20230830,000000,5.31,5.365,5.25,5.26,200672,0
+KVHI.US,D,20230831,000000,5.3,5.36,5.24,5.3,145749,0
+KVHI.US,D,20230901,000000,5.37,5.47,5.3,5.38,93623,0
+KVHI.US,D,20230905,000000,5.38,5.48,5.265,5.46,130789,0
+KVHI.US,D,20230906,000000,5.5,5.75,5.35,5.45,165878,0
+KVHI.US,D,20230907,000000,5.46,5.48,5.2,5.31,131383,0
+KVHI.US,D,20230908,000000,5.34,5.35,5.2004,5.32,65819,0
+KVHI.US,D,20230911,000000,5.32,5.3593,5.22,5.26,66372,0
+KVHI.US,D,20230912,000000,5.35,5.4799,5.34,5.4,112524,0
+KVHI.US,D,20230913,000000,5.4,5.47,5.265,5.28,91874,0
+KVHI.US,D,20230914,000000,5.31,5.42,5.25,5.39,87157,0
+KVHI.US,D,20230915,000000,5.39,5.605,5.215,5.52,487128,0
+KVHI.US,D,20230918,000000,5.51,5.52,5.31,5.32,78276,0
+KVHI.US,D,20230919,000000,5.36,5.69,5.21,5.59,161466,0
+KVHI.US,D,20230920,000000,5.6,5.66,5.36,5.39,45194,0
+KVHI.US,D,20230921,000000,5.37,5.42,5.26,5.33,96342,0
+KVHI.US,D,20230922,000000,5.42,5.42,5.24,5.27,62835,0
+KVHI.US,D,20230925,000000,5.32,5.32,5.17,5.26,50577,0
+KVHI.US,D,20230926,000000,5.2,5.2901,5.15,5.18,60409,0
+KVHI.US,D,20230927,000000,5.214,5.31,5.19,5.28,58675,0
+KVHI.US,D,20230928,000000,5.36,5.4,5.17,5.18,57738,0
+KVHI.US,D,20230929,000000,5.17,5.21,5.08,5.1,64852,0
+KVHI.US,D,20231002,000000,5.07,5.205,5.07,5.19,86447,0
+KVHI.US,D,20231003,000000,5.21,5.215,5.07,5.14,59994,0
+KVHI.US,D,20231004,000000,5.11,5.1387,4.96,5.06,77996,0
+KVHI.US,D,20231005,000000,5.07,5.209,5.07,5.12,64391,0
+KVHI.US,D,20231006,000000,5.19,5.19,4.97,4.98,58849,0
+KVHI.US,D,20231009,000000,5.09,5.3,5.0218,5.23,92474,0
+KVHI.US,D,20231010,000000,5.07,5.31,5.01,5.04,61885,0
+KVHI.US,D,20231011,000000,5.05,5.11,4.91,4.92,41643,0
+KVHI.US,D,20231012,000000,4.92,4.95,4.77,4.86,87966,0
+KVHI.US,D,20231013,000000,4.86,4.93,4.73,4.83,68583,0
+KVHI.US,D,20231016,000000,4.9,5.03,4.7614,4.96,66004,0
+KVHI.US,D,20231017,000000,5.01,5.01,4.77,4.87,79922,0
+KVHI.US,D,20231018,000000,4.7701,4.87,4.77,4.85,28367,0
+KVHI.US,D,20231019,000000,4.8,4.905,4.7589,4.78,56084,0
+KVHI.US,D,20231020,000000,4.79,4.83,4.71,4.74,72382,0
+KVHI.US,D,20231023,000000,4.74,4.79,4.6,4.62,132013,0
+KVHI.US,D,20231024,000000,4.63,4.77,4.6,4.71,104400,0
+KVHI.US,D,20231025,000000,4.73,4.8,4.65,4.7,74184,0
+KVHI.US,D,20231026,000000,4.71,4.75,4.58,4.65,60061,0
+KVHI.US,D,20231027,000000,4.68,4.83,4.48,4.5,134396,0
+KVHI.US,D,20231030,000000,4.5,4.63,4.47,4.53,65080,0
+KVHI.US,D,20231031,000000,4.55,4.7,4.5,4.68,42586,0
+KVHI.US,D,20231101,000000,4.64,4.64,4.532,4.54,31006,0
+KVHI.US,D,20231102,000000,4.54,4.75,4.53,4.75,56403,0
+KVHI.US,D,20231103,000000,4.83,4.865,4.7404,4.83,44842,0
+KVHI.US,D,20231106,000000,4.98,4.98,4.59,4.61,87806,0
+KVHI.US,D,20231107,000000,4.61,4.74,4.52,4.73,71389,0
+KVHI.US,D,20231108,000000,4.77,4.77,4.59,4.62,46624,0
+KVHI.US,D,20231109,000000,4.82,4.85,4.3,4.43,164505,0
+KVHI.US,D,20231110,000000,4.4,4.54,4.34,4.53,52550,0
+KVHI.US,D,20231113,000000,4.53,4.6099,4.48,4.59,59760,0
+KVHI.US,D,20231114,000000,4.59,4.69,4.54,4.58,100135,0
+KVHI.US,D,20231115,000000,4.65,4.86,4.65,4.72,53374,0
+KVHI.US,D,20231116,000000,4.7,4.84,4.65,4.8,59838,0
+KVHI.US,D,20231117,000000,4.82,4.915,4.77,4.78,70931,0
+KVHI.US,D,20231120,000000,4.81,4.9781,4.7318,4.92,62508,0
+KVHI.US,D,20231121,000000,4.92,5.02,4.85,4.86,36653,0
+KVHI.US,D,20231122,000000,4.88,4.92,4.79,4.88,35682,0
+KVHI.US,D,20231124,000000,4.9,4.95,4.892,4.95,6323,0
+KVHI.US,D,20231127,000000,4.97,5.19,4.82,5.13,105911,0
+KVHI.US,D,20231128,000000,5.13,5.27,5.0843,5.12,39156,0
+KVHI.US,D,20231129,000000,5.12,5.28,5.04,5.06,42045,0
+KVHI.US,D,20231130,000000,5.06,5.1292,4.71,4.79,43848,0
+KVHI.US,D,20231201,000000,4.76,4.95,4.68,4.85,45602,0
+KVHI.US,D,20231204,000000,4.84,4.96,4.7792,4.82,53175,0
+KVHI.US,D,20231205,000000,4.85,4.87,4.725,4.74,55413,0
+KVHI.US,D,20231206,000000,4.66,5.04,4.66,4.89,93986,0
+KVHI.US,D,20231207,000000,4.88,5.11,4.88,5.11,60091,0
+KVHI.US,D,20231208,000000,5.2,5.3,5.11,5.22,68630,0
+KVHI.US,D,20231211,000000,5.18,5.31,4.925,5.01,66180,0
+KVHI.US,D,20231212,000000,5.04,5.06,4.84,4.9,35876,0
+KVHI.US,D,20231213,000000,4.85,5.06,4.7176,5.01,49554,0
+KVHI.US,D,20231214,000000,5.1,5.4175,5.05,5.09,127304,0
+KVHI.US,D,20231215,000000,5.15,5.16,4.81,4.89,166950,0
+KVHI.US,D,20231218,000000,4.89,4.995,4.7656,4.88,76787,0
+KVHI.US,D,20231219,000000,4.89,5.05,4.89,4.97,50864,0
+KVHI.US,D,20231220,000000,4.97,5.27,4.92,5.06,107191,0
+KVHI.US,D,20231221,000000,5.08,5.13,4.89,4.97,45290,0
+KVHI.US,D,20231222,000000,4.98,5.16,4.9,4.97,41245,0
+KVHI.US,D,20231226,000000,5.02,5.33,4.99,5.33,98472,0
+KVHI.US,D,20231227,000000,5.315,5.35,5.25,5.32,55945,0
+KVHI.US,D,20231228,000000,5.21,5.29,5.2,5.27,53971,0
+KVHI.US,D,20231229,000000,5.22,5.29,5.2107,5.26,57163,0
+KVHI.US,D,20240102,000000,5.3,5.45,5.25,5.38,86173,0
+KVHI.US,D,20240103,000000,5.39,5.41,5.18,5.2,60904,0
+KVHI.US,D,20240104,000000,5.23,5.23,4.9003,5.02,54960,0
+KVHI.US,D,20240105,000000,5,5.079,4.85,4.94,120935,0
+KVHI.US,D,20240108,000000,4.96,5.18,4.88,5.13,55669,0
+KVHI.US,D,20240109,000000,5.13,5.44,5.12,5.28,113531,0
+KVHI.US,D,20240110,000000,5.31,5.355,5.13,5.19,46608,0
+KVHI.US,D,20240111,000000,5.13,5.195,4.99,5.01,35658,0
+KVHI.US,D,20240112,000000,5.09,5.12,4.945,5.02,23711,0
+KVHI.US,D,20240116,000000,5.02,5.059,4.84,4.95,39241,0
+KVHI.US,D,20240117,000000,4.97,4.99,4.885,4.95,23911,0
+KVHI.US,D,20240118,000000,4.96,4.96,4.76,4.82,51670,0
+KVHI.US,D,20240119,000000,4.83,4.88,4.7306,4.85,30330,0
+KVHI.US,D,20240122,000000,4.88,5.23,4.88,5.21,51145,0
+KVHI.US,D,20240123,000000,5.24,5.35,5.11,5.14,73844,0
+KVHI.US,D,20240124,000000,5.17,5.2,5.02,5.145,45740,0
+KVHI.US,D,20240125,000000,5.19,5.3,5.15,5.25,42846,0
+KVHI.US,D,20240126,000000,5.29,5.41,5.25,5.28,55786,0
+KVHI.US,D,20240129,000000,5.25,5.25,4.76,4.85,95893,0
+KVHI.US,D,20240130,000000,4.85,4.96,4.8181,4.95,33878,0
+KVHI.US,D,20240131,000000,4.9,4.975,4.86,4.87,40054,0
+KVHI.US,D,20240201,000000,4.85,5.09,4.8,4.84,36538,0
+KVHI.US,D,20240202,000000,4.8,4.89,4.65,4.78,79703,0
+KVHI.US,D,20240205,000000,4.78,4.93,4.66,4.84,107340,0
+KVHI.US,D,20240206,000000,4.88,4.88,4.71,4.71,34654,0
+KVHI.US,D,20240207,000000,4.72,4.96,4.68,4.72,39439,0
+KVHI.US,D,20240208,000000,4.68,4.92,4.68,4.91,60057,0
+KVHI.US,D,20240209,000000,4.94,4.94,4.78,4.83,31340,0
+KVHI.US,D,20240212,000000,4.87,5.03,4.72,4.97,280634,0
+KVHI.US,D,20240213,000000,4.84,4.89,4.79,4.85,73834,0
+KVHI.US,D,20240214,000000,4.91,4.99,4.865,4.99,249969,0
+KVHI.US,D,20240215,000000,4.87,5.22,4.87,5.19,136708,0
+KVHI.US,D,20240216,000000,5.17,5.17,4.96,5.03,156942,0
+KVHI.US,D,20240220,000000,4.96,5.0999,4.9,5.05,106998,0
+KVHI.US,D,20240221,000000,5.01,5.14,5.01,5.04,71172,0
+KVHI.US,D,20240222,000000,5.01,5.0599,4.75,4.82,89470,0
+KVHI.US,D,20240223,000000,4.83,4.85,4.66,4.71,45908,0
+KVHI.US,D,20240226,000000,4.66,4.76,4.64,4.68,53398,0
+KVHI.US,D,20240227,000000,4.67,4.92,4.67,4.83,85049,0
+KVHI.US,D,20240228,000000,4.82,5,4.7768,4.88,58166,0
+KVHI.US,D,20240229,000000,4.96,4.96,4.74,4.75,25884,0
+KVHI.US,D,20240301,000000,4.79,4.925,4.66,4.72,49692,0
+KVHI.US,D,20240304,000000,4.68,4.85,4.6291,4.69,79572,0
+KVHI.US,D,20240305,000000,4.68,4.8,4.61,4.71,98755,0
+KVHI.US,D,20240306,000000,4.73,4.87,4.73,4.81,55454,0
+KVHI.US,D,20240307,000000,4.8,4.8,4.61,4.65,31048,0
+KVHI.US,D,20240308,000000,4.69,4.85,4.63,4.74,51161,0
+KVHI.US,D,20240311,000000,4.69,4.7399,4.57,4.65,57636,0
+KVHI.US,D,20240312,000000,4.62,4.6567,4.45,4.45,73022,0
+KVHI.US,D,20240313,000000,4.47,4.79,4.41,4.6,110845,0
+KVHI.US,D,20240314,000000,4.61,4.6692,4.461,4.55,60173,0
+KVHI.US,D,20240315,000000,4.73,4.8101,4.61,4.67,163787,0
+KVHI.US,D,20240318,000000,4.64,4.89,4.56,4.83,161914,0
+KVHI.US,D,20240319,000000,4.83,4.84,4.72,4.83,97485,0
+KVHI.US,D,20240320,000000,4.81,5.18,4.81,5.02,117465,0
+KVHI.US,D,20240321,000000,5.02,5.08,4.911,5,251634,0
+KVHI.US,D,20240322,000000,5,5.035,4.8813,5,78704,0
+KVHI.US,D,20240325,000000,4.99,5.2,4.93,5.05,227327,0
+KVHI.US,D,20240326,000000,5.01,5.14,4.915,5.06,100284,0
+KVHI.US,D,20240327,000000,5.05,5.15,4.935,5.1,159777,0
+KVHI.US,D,20240328,000000,5.07,5.18,5.02,5.1,70206,0
+KVHI.US,D,20240401,000000,5.12,5.12,5.02,5.1,123733,0
+KVHI.US,D,20240402,000000,5.04,5.0761,4.93,5.05,121235,0
+KVHI.US,D,20240403,000000,5.06,5.1,5.03,5.05,60822,0
+KVHI.US,D,20240404,000000,5.07,5.11,4.99,5.01,66554,0
+KVHI.US,D,20240405,000000,5.03,5.08,4.95,5.06,62572,0
+KVHI.US,D,20240408,000000,5.06,5.11,5,5.03,198212,0
+KVHI.US,D,20240409,000000,5.01,5.1,5.01,5.06,103970,0
+KVHI.US,D,20240410,000000,5,5.24,5,5.23,284373,0
+KVHI.US,D,20240411,000000,5.23,5.39,5.19,5.36,65350,0
+KVHI.US,D,20240412,000000,5.34,5.4899,5.3,5.37,103390,0
+KVHI.US,D,20240415,000000,5.33,5.4,5.145,5.26,147559,0
+KVHI.US,D,20240416,000000,5.24,5.28,4.81,4.86,97622,0
+KVHI.US,D,20240417,000000,4.77,4.9599,4.77,4.905,124390,0
+KVHI.US,D,20240418,000000,4.92,4.94,4.85,4.89,90555,0
+KVHI.US,D,20240419,000000,4.88,4.97,4.87,4.94,44923,0
+KVHI.US,D,20240422,000000,4.9,5.01,4.77,4.81,40456,0
+KVHI.US,D,20240423,000000,4.76,4.89,4.76,4.87,79378,0
+KVHI.US,D,20240424,000000,4.83,4.89,4.79,4.81,41545,0
+KVHI.US,D,20240425,000000,4.8,4.86,4.67,4.76,86527,0
+KVHI.US,D,20240426,000000,4.85,4.86,4.705,4.78,95076,0
+KVHI.US,D,20240429,000000,4.82,4.9,4.77,4.89,107967,0
+KVHI.US,D,20240430,000000,4.87,4.87,4.78,4.8,43111,0
+KVHI.US,D,20240501,000000,4.81,4.94,4.77,4.89,71764,0
+KVHI.US,D,20240502,000000,4.865,5.02,4.865,4.98,87917,0
+KVHI.US,D,20240503,000000,5.03,5.03,4.93,4.99,36104,0
+KVHI.US,D,20240506,000000,5,5.05,4.88,5,107614,0
+KVHI.US,D,20240507,000000,4.97,5.1699,4.87,5.1,234202,0
+KVHI.US,D,20240508,000000,5.08,5.115,5,5.01,84721,0
+KVHI.US,D,20240509,000000,4.98,5.25,4.98,5.25,131120,0
+KVHI.US,D,20240510,000000,5.21,5.215,4.98,5.01,61597,0
+KVHI.US,D,20240513,000000,4.96,5.1,4.96,5.02,109851,0
+KVHI.US,D,20240514,000000,5.03,5.11,5,5.07,100109,0
+KVHI.US,D,20240515,000000,5.09,5.14,4.995,5.13,237064,0
+KVHI.US,D,20240516,000000,5.11,5.1527,5.04,5.05,77873,0
+KVHI.US,D,20240517,000000,5.07,5.19,5.04,5.1,163616,0
+KVHI.US,D,20240520,000000,5.08,5.2,4.985,5.16,95982,0
+KVHI.US,D,20240521,000000,5.15,5.27,5.12,5.23,217173,0
+KVHI.US,D,20240522,000000,5.22,5.24,5.06,5.22,74642,0
+KVHI.US,D,20240523,000000,5.16,5.165,5.08,5.14,78906,0
+KVHI.US,D,20240524,000000,5.14,5.2,5.02,5.1,75312,0
+KVHI.US,D,20240528,000000,5.12,5.2,5.0703,5.16,57608,0
+KVHI.US,D,20240529,000000,5.1,5.1873,5.06,5.12,38960,0
+KVHI.US,D,20240530,000000,5.15,5.15,5.07,5.11,38468,0
+KVHI.US,D,20240531,000000,5.11,5.18,5.04,5.18,66244,0
+KVHI.US,D,20240603,000000,5.18,5.18,5.05,5.11,41329,0
+KVHI.US,D,20240604,000000,5.11,5.125,5,5.1,55044,0
+KVHI.US,D,20240605,000000,5.11,5.135,5.03,5.07,92219,0
+KVHI.US,D,20240606,000000,5.04,5.07,4.92,5.02,30616,0
+KVHI.US,D,20240607,000000,5.0708,5.13,4.98,5.01,58215,0
+KVHI.US,D,20240610,000000,5,5.04,4.97,5.01,38616,0
+KVHI.US,D,20240611,000000,4.97,4.97,4.8,4.85,90296,0
+KVHI.US,D,20240612,000000,4.95,4.98,4.81,4.93,46130,0
+KVHI.US,D,20240613,000000,4.85,4.92,4.77,4.88,60620,0
+KVHI.US,D,20240614,000000,4.86,4.88,4.665,4.79,97755,0
+KVHI.US,D,20240617,000000,4.75,4.766,4.615,4.72,69228,0
+KVHI.US,D,20240618,000000,4.7,4.75,4.62,4.67,45950,0
+KVHI.US,D,20240620,000000,4.69,4.69,4.47,4.54,82151,0
+KVHI.US,D,20240621,000000,4.54,4.61,4.47,4.5,120919,0
+KVHI.US,D,20240624,000000,4.45,4.57,4.41,4.53,62524,0
+KVHI.US,D,20240625,000000,4.6,5.13,4.57,5.12,157111,0
+KVHI.US,D,20240626,000000,5.16,5.2,4.87,4.88,152214,0
+KVHI.US,D,20240627,000000,4.85,4.93,4.74,4.92,106557,0
+KVHI.US,D,20240628,000000,4.97,5.03,4.51,4.65,2305467,0
+KVHI.US,D,20240701,000000,4.62,4.68,4.34,4.37,111654,0
+KVHI.US,D,20240702,000000,4.38,4.5,4.38,4.42,120414,0
+KVHI.US,D,20240703,000000,4.44,4.48,4.4,4.48,65867,0
+KVHI.US,D,20240705,000000,4.48,4.53,4.42,4.47,48296,0
+KVHI.US,D,20240708,000000,4.58,4.58,4.41,4.41,70676,0
+KVHI.US,D,20240709,000000,4.39,4.41,4.31,4.33,58329,0
+KVHI.US,D,20240710,000000,4.36,4.38,4.28,4.35,51526,0
+KVHI.US,D,20240711,000000,4.4,4.48,4.4,4.45,33225,0
+KVHI.US,D,20240712,000000,4.45,4.69,4.45,4.52,99048,0
+KVHI.US,D,20240715,000000,4.54,4.67,4.49,4.54,91073,0
+KVHI.US,D,20240716,000000,4.59,4.66,4.42,4.56,73919,0
+KVHI.US,D,20240717,000000,4.53,4.67,4.53,4.64,106644,0
+KVHI.US,D,20240718,000000,4.59,4.66,4.53,4.54,48582,0
+KVHI.US,D,20240719,000000,4.5499,4.5499,4.4,4.43,22710,0
+KVHI.US,D,20240722,000000,4.42,4.66,4.42,4.64,85907,0
+KVHI.US,D,20240723,000000,4.6,4.74,4.55,4.69,30360,0
+KVHI.US,D,20240724,000000,4.68,4.765,4.66,4.71,35631,0
+KVHI.US,D,20240725,000000,4.72,4.83,4.68,4.78,39122,0
+KVHI.US,D,20240726,000000,4.83,4.85,4.66,4.73,45756,0
+KVHI.US,D,20240729,000000,4.77,4.77,4.65,4.65,31733,0
+KVHI.US,D,20240730,000000,4.6601,4.7,4.52,4.55,47528,0
+KVHI.US,D,20240731,000000,4.59,4.65,4.43,4.45,166644,0
+KVHI.US,D,20240801,000000,4.45,4.63,4.17,4.58,413700,0
+KVHI.US,D,20240802,000000,4.5,4.58,4.39,4.5,181198,0
+KVHI.US,D,20240805,000000,4.33,4.64,4.33,4.49,141100,0
+KVHI.US,D,20240806,000000,4.63,4.74,4.49,4.57,156872,0
+KVHI.US,D,20240807,000000,4.57,4.6558,4.43,4.44,75430,0
+KVHI.US,D,20240808,000000,4.5,4.57,4.4499,4.48,84395,0
+KVHI.US,D,20240809,000000,4.49,4.5901,4.37,4.49,27418,0
+KVHI.US,D,20240812,000000,4.6,4.6,4.4105,4.5,30617,0
+KVHI.US,D,20240813,000000,4.52,4.61,4.48,4.51,27604,0
+KVHI.US,D,20240814,000000,4.575,4.575,4.4,4.4,19913,0
+KVHI.US,D,20240815,000000,4.54,4.54,4.3503,4.4,31094,0
+KVHI.US,D,20240816,000000,4.448,4.48,4.38,4.46,17561,0
+KVHI.US,D,20240819,000000,4.4101,4.5199,4.37,4.45,33655,0
+KVHI.US,D,20240820,000000,4.46,4.6,4.4599,4.55,48100,0
+KVHI.US,D,20240821,000000,4.55,4.63,4.55,4.55,7871,0
+KVHI.US,D,20240822,000000,4.53,4.59,4.42,4.48,14754,0
+KVHI.US,D,20240823,000000,4.46,4.62,4.46,4.62,27556,0
+KVHI.US,D,20240826,000000,4.62,4.66,4.56,4.59,36432,0
+KVHI.US,D,20240827,000000,4.55,4.7266,4.44,4.53,22549,0
+KVHI.US,D,20240828,000000,4.51,4.63,4.36,4.46,52129,0
+KVHI.US,D,20240829,000000,4.415,4.6,4.4,4.42,74166,0
+KVHI.US,D,20240830,000000,4.45,4.59,4.41,4.44,69816,0
+KVHI.US,D,20240903,000000,4.46,4.54,4.4,4.49,79718,0
+KVHI.US,D,20240904,000000,4.48,4.71,4.48,4.71,100619,0
+KVHI.US,D,20240905,000000,4.63,4.68,4.6,4.66,57351,0
+KVHI.US,D,20240906,000000,4.71,4.71,4.54,4.56,27836,0
+KVHI.US,D,20240909,000000,4.53,4.67,4.53,4.63,58911,0
+KVHI.US,D,20240910,000000,4.62,4.62,4.46,4.46,23301,0
+KVHI.US,D,20240911,000000,4.51,4.51,4.4196,4.46,24652,0
+KVHI.US,D,20240912,000000,4.465,4.52,4.46,4.52,59605,0
+KVHI.US,D,20240913,000000,4.59,4.69,4.59,4.69,27016,0
+KVHI.US,D,20240916,000000,4.69,4.71,4.63,4.67,38870,0
+KVHI.US,D,20240917,000000,4.7,4.7,4.57,4.59,15338,0
+KVHI.US,D,20240918,000000,4.6,4.6899,4.5205,4.61,30632,0
+KVHI.US,D,20240919,000000,4.62,4.7,4.62,4.7,25276,0
+KVHI.US,D,20240920,000000,4.67,4.69,4.6,4.64,62329,0
+KVHI.US,D,20240923,000000,4.64,4.7,4.615,4.69,22416,0
+KVHI.US,D,20240924,000000,4.66,4.68,4.61,4.67,26504,0
+KVHI.US,D,20240925,000000,4.64,4.67,4.58,4.64,22872,0
+KVHI.US,D,20240926,000000,4.7,4.75,4.64,4.69,62460,0
+KVHI.US,D,20240927,000000,4.69,4.75,4.628,4.75,18439,0
+KVHI.US,D,20240930,000000,4.74,4.8795,4.6625,4.83,112926,0
+KVHI.US,D,20241001,000000,4.83,4.85,4.79,4.8,18722,0
+KVHI.US,D,20241002,000000,4.78,4.94,4.74,4.94,14680,0
+KVHI.US,D,20241003,000000,4.8763,4.98,4.83,4.85,12808,0
+KVHI.US,D,20241004,000000,4.8301,4.8868,4.8,4.84,5493,0
+KVHI.US,D,20241007,000000,4.8075,4.88,4.75,4.75,20161,0
+KVHI.US,D,20241008,000000,4.75,5.07,4.6048,4.96,64557,0
+KVHI.US,D,20241009,000000,4.93,4.97,4.76,4.8,48451,0
+KVHI.US,D,20241010,000000,4.72,5.09,4.72,5.09,34291,0
+KVHI.US,D,20241011,000000,5.13,5.13,4.82,5.02,36267,0
+KVHI.US,D,20241014,000000,4.97,5.02,4.86,5.02,28150,0
+KVHI.US,D,20241015,000000,4.9328,5.01,4.77,4.8,26061,0
+KVHI.US,D,20241016,000000,4.8,4.86,4.795,4.86,9194,0
+KVHI.US,D,20241017,000000,4.83,4.888,4.81,4.88,9177,0
+KVHI.US,D,20241018,000000,4.86,4.89,4.76,4.76,6761,0
+KVHI.US,D,20241021,000000,4.67,4.7,4.6191,4.63,35376,0
+KVHI.US,D,20241022,000000,4.53,4.64,4.53,4.63,34684,0
+KVHI.US,D,20241023,000000,4.62,4.76,4.59,4.76,27580,0
+KVHI.US,D,20241024,000000,4.69,4.84,4.5392,4.79,21034,0
+KVHI.US,D,20241025,000000,4.71,4.725,4.645,4.65,22674,0
+KVHI.US,D,20241028,000000,4.67,4.76,4.64,4.76,10007,0
+KVHI.US,D,20241029,000000,4.72,4.72,4.63,4.64,7843,0
+KVHI.US,D,20241030,000000,4.61,4.67,4.6,4.64,14820,0
+KVHI.US,D,20241031,000000,4.58,4.67,4.56,4.63,16594,0
+KVHI.US,D,20241101,000000,4.61,4.64,4.5494,4.6,6779,0
+KVHI.US,D,20241104,000000,4.61,4.65,4.56,4.57,5579,0
+KVHI.US,D,20241105,000000,4.55,4.58,4.49,4.58,16225,0
+KVHI.US,D,20241106,000000,4.61,4.649,4.55,4.59,38028,0
+KVHI.US,D,20241107,000000,4.46,4.6,4.46,4.51,47580,0
+KVHI.US,D,20241108,000000,4.42,4.68,4.35,4.51,52483,0
+KVHI.US,D,20241111,000000,4.5,4.725,4.4504,4.7,34467,0
+KVHI.US,D,20241112,000000,4.68,4.91,4.54,4.75,110932,0
+KVHI.US,D,20241113,000000,4.64,4.9585,4.6,4.85,69398,0
+KVHI.US,D,20241114,000000,4.8,5.15,4.79,4.99,73273,0
+KVHI.US,D,20241115,000000,4.98,5.23,4.9,5.11,75204,0
+KVHI.US,D,20241118,000000,5.08,5.1,4.9,4.97,177448,0
+KVHI.US,D,20241119,000000,4.94,5.23,4.9,5.19,49974,0
+KVHI.US,D,20241120,000000,5.23,5.24,5.06,5.18,17343,0
+KVHI.US,D,20241121,000000,5.15,5.32,5.1337,5.31,59796,0
+KVHI.US,D,20241122,000000,5.32,5.41,5.15,5.25,73457,0
+KVHI.US,D,20241125,000000,5.26,5.55,5.26,5.48,111026,0
+KVHI.US,D,20241126,000000,5.46,5.54,5.41,5.47,31322,0
+KVHI.US,D,20241127,000000,5.52,5.536,5.401,5.46,31090,0
+KVHI.US,D,20241129,000000,5.52,5.54,5.46,5.51,56030,0
+KVHI.US,D,20241202,000000,5.55,5.8,5.32,5.75,184707,0
+KVHI.US,D,20241203,000000,5.85,5.89,5.78,5.84,83155,0
+KVHI.US,D,20241204,000000,5.87,5.915,5.76,5.82,142444,0
+KVHI.US,D,20241205,000000,5.8,5.94,5.73,5.84,25932,0
+KVHI.US,D,20241206,000000,5.84,5.84,5.75,5.81,24565,0
+KVHI.US,D,20241209,000000,5.87,5.9289,5.76,5.85,31769,0
+KVHI.US,D,20241210,000000,5.85,5.91,5.76,5.86,40401,0
+KVHI.US,D,20241211,000000,5.9,5.94,5.71,5.82,40129,0
+KVHI.US,D,20241212,000000,5.78,5.86,5.68,5.8,23394,0
+KVHI.US,D,20241213,000000,5.8,5.8,5.63,5.655,27685,0
+KVHI.US,D,20241216,000000,5.63,5.85,5.57,5.815,48685,0
+KVHI.US,D,20241217,000000,6,6,5.6775,5.78,38412,0
+KVHI.US,D,20241218,000000,5.84,5.84,5.36,5.52,76356,0
+KVHI.US,D,20241219,000000,5.63,5.63,5.23,5.28,39120,0
+KVHI.US,D,20241220,000000,5.21,5.4803,5.162,5.4,30049,0
+KVHI.US,D,20241223,000000,5.41,5.44,5.11,5.26,32163,0
+KVHI.US,D,20241224,000000,5.42,5.4375,5.16,5.31,27559,0
+KVHI.US,D,20241226,000000,5.26,5.51,5.24,5.36,47217,0
+KVHI.US,D,20241227,000000,5.36,5.63,5.31,5.55,21077,0
+KVHI.US,D,20241230,000000,5.58,5.65,5.25,5.58,78058,0
+KVHI.US,D,20241231,000000,5.58,5.77,5.39,5.7,51010,0
+KVHI.US,D,20250102,000000,5.91,5.91,5.38,5.6,41915,0
+KVHI.US,D,20250103,000000,5.62,5.65,5.38,5.65,13285,0
+KVHI.US,D,20250106,000000,5.7,5.91,5.455,5.52,30329,0
+KVHI.US,D,20250107,000000,5.46,5.62,5.45,5.62,16681,0
+KVHI.US,D,20250108,000000,5.61,5.69,5.52,5.69,14415,0
+KVHI.US,D,20250110,000000,5.63,5.75,5.31,5.74,63375,0
+KVHI.US,D,20250113,000000,5.67,5.81,5.595,5.63,30579,0
+KVHI.US,D,20250114,000000,5.718,5.9,5.71,5.84,46967,0
+KVHI.US,D,20250115,000000,5.86,5.885,5.77,5.84,12181,0
+KVHI.US,D,20250116,000000,5.88,5.99,5.88,5.88,31428,0
+KVHI.US,D,20250117,000000,5.92,6.04,5.89,5.93,18804,0
+KVHI.US,D,20250121,000000,6.06,6.1316,5.96,5.98,37453,0
+KVHI.US,D,20250122,000000,5.915,6.0368,5.75,6,23670,0
+KVHI.US,D,20250123,000000,6.04,6.05,5.94,6.04,46635,0
+KVHI.US,D,20250124,000000,5.95,6.15,5.89,6.12,34325,0
+KVHI.US,D,20250127,000000,6.15,6.15,5.92,5.96,23836,0
+KVHI.US,D,20250128,000000,5.92,5.94,5.815,5.88,21983,0
+KVHI.US,D,20250129,000000,5.93,6.08,5.9,6.04,24683,0
+KVHI.US,D,20250130,000000,6.07,6.08,6.01,6.04,10573,0
+KVHI.US,D,20250131,000000,6.0575,6.11,6.0113,6.11,6083,0
+KVHI.US,D,20250203,000000,6.01,6.03,5.9325,5.99,11296,0
+KVHI.US,D,20250204,000000,6.02,6.05,5.97,5.99,20669,0
+KVHI.US,D,20250205,000000,6.04,6.065,5.95,6,30114,0
+KVHI.US,D,20250206,000000,6,6.1,5.95,6.09,24193,0
+KVHI.US,D,20250207,000000,6.09,6.09,5.9623,6.05,16013,0
+KVHI.US,D,20250210,000000,6.03,6.16,6,6.03,11304,0
+KVHI.US,D,20250211,000000,6.01,6.09,5.995,6,10644,0
+KVHI.US,D,20250212,000000,5.96,5.99,5.9122,5.98,10337,0
+KVHI.US,D,20250213,000000,5.98,6.03,5.93,6,10409,0
+KVHI.US,D,20250214,000000,6.04,6.15,6.0272,6.06,13373,0
+KVHI.US,D,20250218,000000,6.08,6.08,5.8,5.8,18939,0
+KVHI.US,D,20250219,000000,5.74,6,5.74,5.93,49039,0
+KVHI.US,D,20250220,000000,5.97,5.98,5.86,5.94,8425,0
+KVHI.US,D,20250221,000000,5.93,6.01,5.84,5.84,16960,0
+KVHI.US,D,20250224,000000,5.85,5.87,5.8,5.87,28151,0
+KVHI.US,D,20250225,000000,5.83,5.955,5.81,5.91,16127,0
+KVHI.US,D,20250226,000000,5.95,5.95,5.8,5.88,19687,0
+KVHI.US,D,20250227,000000,5.92,5.92,5.8405,5.85,14092,0
+KVHI.US,D,20250228,000000,5.8512,5.94,5.8,5.83,51739,0
+KVHI.US,D,20250303,000000,5.8,5.86,5.74,5.75,27079,0
+KVHI.US,D,20250304,000000,5.7,5.71,5.54,5.66,59508,0
+KVHI.US,D,20250305,000000,5.68,5.81,5.63,5.74,36964,0
+KVHI.US,D,20250306,000000,5.6,5.64,5.04,5.37,80419,0
+KVHI.US,D,20250307,000000,5.3,5.56,5.3,5.41,14190,0
+KVHI.US,D,20250310,000000,5.41,5.47,5.28,5.28,79434,0
+KVHI.US,D,20250311,000000,5.24,5.26,5.1,5.13,35933,0
+KVHI.US,D,20250312,000000,5.18,5.22,5.1,5.17,26546,0
+KVHI.US,D,20250313,000000,5.17,5.26,5.085,5.14,33173,0
+KVHI.US,D,20250314,000000,5.1,5.34,5.1,5.29,26494,0
+KVHI.US,D,20250317,000000,5.2754,5.35,4.82,4.82,59925,0
+KVHI.US,D,20250318,000000,4.85,5.4,4.85,5.26,38947,0
+KVHI.US,D,20250319,000000,5.27,5.36,5.22,5.26,8017,0
+KVHI.US,D,20250320,000000,5.275,5.43,5.22,5.4,17486,0
+KVHI.US,D,20250321,000000,5.32,5.4,4.88,5.12,57256,0
+KVHI.US,D,20250324,000000,5.2363,5.25,5.1447,5.25,7651,0
+KVHI.US,D,20250325,000000,5.24,5.41,5.16,5.16,17598,0
+KVHI.US,D,20250326,000000,5.18,5.34,5.18,5.28,10799,0
+KVHI.US,D,20250327,000000,5.3,5.42,5.3,5.39,17639,0
+KVHI.US,D,20250328,000000,5.43,5.53,5.17,5.48,32341,0
+KVHI.US,D,20250331,000000,5.4,5.74,5.2622,5.29,24704,0
+KVHI.US,D,20250401,000000,5.22,5.39,5.13,5.17,26187,0
+KVHI.US,D,20250402,000000,5.17,5.325,5.17,5.18,25010,0
+KVHI.US,D,20250403,000000,5.17,5.23,5.17,5.18,37804,0
+KVHI.US,D,20250404,000000,5.305,5.31,4.89,5.02,244491,0
+KVHI.US,D,20250407,000000,5.02,5.15,5,5.05,50499,0
+KVHI.US,D,20250408,000000,5.09,5.1,4.71,4.8,45440,0
+KVHI.US,D,20250409,000000,4.93,5.14,4.8,4.95,51282,0
+KVHI.US,D,20250410,000000,5.01,5.064,4.69,4.87,51949,0
+KVHI.US,D,20250411,000000,4.94,4.9734,4.8,4.82,28913,0
+KVHI.US,D,20250414,000000,4.826,5,4.826,4.85,14150,0
+KVHI.US,D,20250415,000000,4.9498,5,4.865,4.89,12318,0
+KVHI.US,D,20250416,000000,4.87,4.88,4.8,4.81,15452,0
+KVHI.US,D,20250417,000000,4.85,5.12,4.85,5.05,48856,0
+KVHI.US,D,20250421,000000,5.04,5.19,4.92,4.93,34160,0
+KVHI.US,D,20250422,000000,5.02,5.14,4.86,4.86,13426,0
+KVHI.US,D,20250423,000000,4.91,5.175,4.91,5.07,25801,0
+KVHI.US,D,20250424,000000,5.05,5.26,4.99,5.08,29891,0
+KVHI.US,D,20250425,000000,5.13,5.29,5.075,5.09,29981,0
+KVHI.US,D,20250428,000000,5.04,5.11,5.04,5.09,3274,0
+KVHI.US,D,20250429,000000,5.17,5.265,5.14,5.14,18825,0
+KVHI.US,D,20250430,000000,5.12,5.165,5.05,5.11,19304,0
+KVHI.US,D,20250501,000000,5.1,5.26,5.05,5.05,22618,0
+KVHI.US,D,20250502,000000,5.03,5.2,4.95,5,97272,0
+KVHI.US,D,20250505,000000,4.98,5.13,4.98,5,8460,0
+KVHI.US,D,20250506,000000,4.98,5.14,4.98,5,12916,0
+KVHI.US,D,20250507,000000,4.98,5.14,4.9301,5,18020,0
+KVHI.US,D,20250508,000000,5,5.0985,5,5,12810,0
+KVHI.US,D,20250509,000000,5.01,5.14,4.98,5.05,14250,0
+KVHI.US,D,20250512,000000,5.19,5.43,4.99,5,18381,0
+KVHI.US,D,20250513,000000,5.02,5.1891,4.952,5.02,19357,0
+KVHI.US,D,20250514,000000,5.15,5.41,5.09,5.26,31668,0
+KVHI.US,D,20250515,000000,5.22,5.34,5.22,5.27,12783,0
+KVHI.US,D,20250516,000000,5.2718,5.36,5.19,5.19,18986,0
+KVHI.US,D,20250519,000000,5.17,5.28,5.1,5.19,8137,0
+KVHI.US,D,20250520,000000,5.16,5.2579,5.04,5.18,35077,0
+KVHI.US,D,20250521,000000,5.16,5.39,5.12,5.3,222985,0
+KVHI.US,D,20250522,000000,5.32,5.6,5.17,5.34,81407,0
+KVHI.US,D,20250523,000000,5.34,5.4361,5.32,5.33,7756,0
+KVHI.US,D,20250527,000000,5.33,5.44,5.31,5.38,25580,0
+KVHI.US,D,20250528,000000,5.3725,5.4,5.37,5.37,2380,0
+KVHI.US,D,20250529,000000,5.37,5.44,5.355,5.44,6793,0
+KVHI.US,D,20250530,000000,5.39,5.44,5.38,5.41,7226,0
+KVHI.US,D,20250602,000000,5.515,5.53,5.1,5.18,19049,0
+KVHI.US,D,20250603,000000,5.22,5.365,5.22,5.25,19818,0
+KVHI.US,D,20250604,000000,5.29,5.4803,5.18,5.24,16276,0
+KVHI.US,D,20250605,000000,5.29,5.29,5.11,5.14,20164,0
+KVHI.US,D,20250606,000000,5.16,5.3922,5.14,5.2,6242,0
+KVHI.US,D,20250609,000000,5.21,5.3486,5.21,5.24,9688,0
+KVHI.US,D,20250610,000000,5.23,5.3,5.19,5.19,17724,0
+KVHI.US,D,20250611,000000,5.12,5.28,5.1,5.14,52224,0
+KVHI.US,D,20250612,000000,5.15,5.44,5.15,5.41,15865,0
+KVHI.US,D,20250613,000000,5.31,5.488,5.31,5.32,10353,0
+KVHI.US,D,20250616,000000,5.325,5.41,5.22,5.37,7976,0
+KVHI.US,D,20250617,000000,5.35,5.49,5.3401,5.43,17651,0
+KVHI.US,D,20250618,000000,5.47,5.515,5.34,5.43,16226,0
+KVHI.US,D,20250620,000000,5.41,5.5436,5.33,5.44,15322,0
+KVHI.US,D,20250623,000000,5.45,5.49,5.35,5.44,8643,0
+KVHI.US,D,20250624,000000,5.49,5.49,5.2,5.31,19739,0
+KVHI.US,D,20250625,000000,5.33,5.5,5.17,5.25,27047,0
+KVHI.US,D,20250626,000000,5.16,5.38,5.16,5.3,27903,0
+KVHI.US,D,20250627,000000,5.33,5.37,5.2316,5.26,16051,0
+KVHI.US,D,20250630,000000,5.33,5.62,5.33,5.33,19470,0
+KVHI.US,D,20250701,000000,5.31,5.6691,5.31,5.41,18277,0
+KVHI.US,D,20250702,000000,5.41,5.47,5.4,5.41,8418,0
+KVHI.US,D,20250703,000000,5.44,5.57,5.37,5.41,9249,0
+KVHI.US,D,20250707,000000,5.43,5.445,5.37,5.38,17549,0
+KVHI.US,D,20250708,000000,5.42,5.5,5.3882,5.4,35297,0
+KVHI.US,D,20250709,000000,5.4405,5.61,5.23,5.29,162800,0
+KVHI.US,D,20250710,000000,5.27,5.48,5.25,5.44,20601,0
+KVHI.US,D,20250711,000000,5.368,5.4743,5.27,5.32,12922,0
+KVHI.US,D,20250714,000000,5.32,5.39,5.27,5.29,12987,0
+KVHI.US,D,20250715,000000,5.29,5.3063,5.24,5.24,31435,0
+KVHI.US,D,20250716,000000,5.25,5.37,5.25,5.29,12784,0
+KVHI.US,D,20250717,000000,5.29,5.36,5.26,5.27,18707,0
+KVHI.US,D,20250718,000000,5.26,5.35,5.26,5.35,20082,0
+KVHI.US,D,20250721,000000,5.35,5.47,5.31,5.31,11158,0
+KVHI.US,D,20250722,000000,5.35,5.4302,5.3,5.32,34626,0
+KVHI.US,D,20250723,000000,5.35,5.3899,5.25,5.35,17108,0
+KVHI.US,D,20250724,000000,5.38,5.38,5.28,5.28,12956,0
+KVHI.US,D,20250725,000000,5.27,5.4107,5.18,5.28,75075,0
+KVHI.US,D,20250728,000000,5.25,5.45,5.2,5.3,20168,0
+KVHI.US,D,20250729,000000,5.31,5.31,5.27,5.27,20771,0
+KVHI.US,D,20250730,000000,5.25,5.3699,5.24,5.25,19200,0
+KVHI.US,D,20250731,000000,5.27,5.3399,5.2,5.29,14392,0
+KVHI.US,D,20250801,000000,5.29,5.34,5.2,5.25,12009,0
+KVHI.US,D,20250804,000000,5.25,5.35,5.2058,5.31,19986,0
+KVHI.US,D,20250805,000000,5.34,5.38,5.24,5.33,10813,0
+KVHI.US,D,20250806,000000,5.32,5.3354,5.22,5.22,6142,0
+KVHI.US,D,20250807,000000,5.21,5.45,5.21,5.33,36338,0
+KVHI.US,D,20250808,000000,5.3125,5.46,5.2193,5.28,41970,0
+KVHI.US,D,20250811,000000,5.4,5.59,5.2,5.22,72400,0
+KVHI.US,D,20250812,000000,5.22,5.5,5.13,5.32,47267,0
+KVHI.US,D,20250813,000000,5.39,5.465,5.29,5.37,54014,0
+KVHI.US,D,20250814,000000,5.445,5.465,5.385,5.45,11739,0
+KVHI.US,D,20250815,000000,5.49,5.59,5.33,5.36,18250,0
+KVHI.US,D,20250818,000000,5.41,5.59,5.39,5.44,18934,0
+KVHI.US,D,20250819,000000,5.5,5.56,5.41,5.41,30825,0
+KVHI.US,D,20250820,000000,5.47,5.535,5.31,5.5,18690,0
+KVHI.US,D,20250821,000000,5.47,5.56,5.43,5.5,17038,0
+KVHI.US,D,20250822,000000,5.52,5.5734,5.34,5.39,17066,0
+KVHI.US,D,20250825,000000,5.46,5.58,5.44,5.54,51319,0
+KVHI.US,D,20250826,000000,5.56,5.745,5.5,5.74,68003,0
+KVHI.US,D,20250827,000000,5.69,5.74,5.35,5.52,79073,0
+KVHI.US,D,20250828,000000,5.56,5.74,5.56,5.74,8852,0
+KVHI.US,D,20250829,000000,5.71,5.745,5.57,5.63,43961,0
+KVHI.US,D,20250902,000000,5.61,5.73,5.585,5.73,26816,0
+KVHI.US,D,20250903,000000,5.72,5.7564,5.675,5.71,20395,0
+KVHI.US,D,20250904,000000,5.72,5.8099,5.65,5.74,23365,0
+KVHI.US,D,20250905,000000,5.75,5.98,5.74,5.93,28931,0
+KVHI.US,D,20250908,000000,5.82,6.37,5.82,6.13,64109,0
+KVHI.US,D,20250909,000000,6.13,6.22,6.075,6.14,10498,0
+KVHI.US,D,20250910,000000,6.19,6.305,5.74,5.86,52767,0
+KVHI.US,D,20250911,000000,5.92,6.03,5.89,5.94,14449,0
+KVHI.US,D,20250912,000000,5.93,6.19,5.93,6.11,27148,0
+KVHI.US,D,20250915,000000,6.11,6.342545,6.05,6.14,40941,0
+KVHI.US,D,20250916,000000,6.168,6.3399,6.1623,6.21,13480,0
+KVHI.US,D,20250917,000000,6.27,6.41,6.09,6.09,32249,0
+KVHI.US,D,20250918,000000,6.09,6.39,6.09,6.17,13950,0
+KVHI.US,D,20250919,000000,6.07,6.07,5.61,5.61,101749,0
+KVHI.US,D,20250922,000000,5.77,6.11,5.77,6.03,53693,0
+KVHI.US,D,20250923,000000,5.96,6.15,5.96,6.04,25765,0
+KVHI.US,D,20250924,000000,6.07,6.131,5.7801,5.81,28731,0
+KVHI.US,D,20250925,000000,5.82,6.1466,5.82,5.9,10275,0
+KVHI.US,D,20250926,000000,5.86,5.9221,5.6783,5.74,16769,0
+KVHI.US,D,20250929,000000,5.69,5.7921,5.64,5.65,19863,0
+KVHI.US,D,20250930,000000,5.63,5.69,5.49,5.6,27263,0
+KVHI.US,D,20251001,000000,5.62,5.8,5.49,5.56,18360,0
+KVHI.US,D,20251002,000000,5.5,5.55,5.3,5.44,34486,0
+KVHI.US,D,20251003,000000,5.44,5.571,5.44,5.5,18475,0
+KVHI.US,D,20251006,000000,5.58,5.91,5.4942,5.65,35059,0
+KVHI.US,D,20251007,000000,5.68,5.68,5.3799,5.44,29331,0
+KVHI.US,D,20251008,000000,5.43,5.77,5.43,5.67,32177,0
+KVHI.US,D,20251009,000000,5.68,5.73,5.59,5.66,29252,0
+KVHI.US,D,20251010,000000,5.64,5.7567,5.64,5.67,18724,0
+KVHI.US,D,20251013,000000,5.71,5.84,5.56,5.78,42553,0
+KVHI.US,D,20251014,000000,5.74,5.91,5.69,5.69,26946,0
+KVHI.US,D,20251015,000000,5.77,5.85,5.5,5.83,28048,0
+KVHI.US,D,20251016,000000,5.75,5.75,5.56,5.57,32860,0
+KVHI.US,D,20251017,000000,5.57,5.6692,5.39,5.54,45109,0
+KVHI.US,D,20251020,000000,5.54,5.77,5.54,5.65,33417,0
+KVHI.US,D,20251021,000000,5.66,5.71,5.6,5.68,3610,0
+KVHI.US,D,20251022,000000,5.68,5.76,5.55,5.57,25072,0
+KVHI.US,D,20251023,000000,5.59,5.655,5.45,5.57,23039,0
+KVHI.US,D,20251024,000000,5.53,5.65,5.51,5.625,21577,0
+KVHI.US,D,20251027,000000,5.64,5.93,5.64,5.79,48826,0
+KVHI.US,D,20251028,000000,5.81,6.15,5.81,6.05,19200,0
+KVHI.US,D,20251029,000000,6.06,6.06,5.95,6,859287,0
+KVHI.US,D,20251030,000000,5.95,6,5.64,5.89,181296,0
+KVHI.US,D,20251031,000000,5.88,6.12,5.8,5.97,69267,0
+KVHI.US,D,20251103,000000,5.66,5.99,5.653,5.72,40442,0
+KVHI.US,D,20251104,000000,5.72,6.1,5.61,6.02,101767,0
+KVHI.US,D,20251105,000000,5.83,6.09,5.82,6.02,40331,0
+KVHI.US,D,20251106,000000,5.75,6.08,5.6,5.64,112845,0
+KVHI.US,D,20251107,000000,5.6,5.76,5.45,5.51,52165,0
+KVHI.US,D,20251110,000000,5.27,5.4,5.12,5.35,130958,0
+KVHI.US,D,20251111,000000,5.35,5.5,5.09,5.46,34303,0
+KVHI.US,D,20251112,000000,5.42,5.47,5.32,5.42,41901,0
+KVHI.US,D,20251113,000000,5.42,5.47,5.24,5.26,43454,0
+KVHI.US,D,20251114,000000,5.18,5.94,5.18,5.76,151235,0
+KVHI.US,D,20251117,000000,5.77,5.825,5.42,5.63,89129,0
+KVHI.US,D,20251118,000000,5.63,5.92,5.63,5.85,60380,0
+KVHI.US,D,20251119,000000,5.88,6.16,5.88,6.05,44165,0
+KVHI.US,D,20251120,000000,6.07,6.17,5.88,5.96,35311,0
+KVHI.US,D,20251121,000000,5.88,6.09,5.88,5.97,42569,0
+KVHI.US,D,20251124,000000,5.97,6.12,5.9325,6.01,28429,0
+KVHI.US,D,20251125,000000,5.97,6.09,5.88,6.01,18047,0
+KVHI.US,D,20251126,000000,6.05,6.09,5.95,5.95,40173,0
+KVHI.US,D,20251128,000000,6.02,6.1,5.93,5.99,36047,0
+KVHI.US,D,20251201,000000,6,6.09,5.92,6.01,24844,0
+KVHI.US,D,20251202,000000,5.9516,6.09,5.89,5.89,36769,0
+KVHI.US,D,20251203,000000,5.93,6.07,5.915,5.92,44357,0
+KVHI.US,D,20251204,000000,5.89,6.05,5.8792,5.91,57662,0
+KVHI.US,D,20251205,000000,5.87,6.08,5.87,6.08,51404,0
+KVHI.US,D,20251208,000000,6.04,6.15,5.93,6.05,31831,0
+KVHI.US,D,20251209,000000,6.08,6.16,5.9,6.05,166232,0
+KVHI.US,D,20251210,000000,6.12,6.78,6.1,6.68,357347,0
+KVHI.US,D,20251211,000000,6.7,7.02,6.54,6.75,199503,0
+KVHI.US,D,20251212,000000,6.74,6.96,6.62,6.91,113852,0
+KVHI.US,D,20251215,000000,7.16,7.67,7.16,7.44,294500,0
+KVHI.US,D,20251216,000000,7.4,7.49,7.07,7.36,130862,0
+KVHI.US,D,20251217,000000,7.34,7.43,7.0901,7.17,66687,0
+KVHI.US,D,20251218,000000,7.17,7.34,6.95,6.95,92305,0
+KVHI.US,D,20251219,000000,6.97,7.19,6.97,7.03,84205,0
+KVHI.US,D,20251222,000000,7.02,7.02,6.48,6.79,165971,0
+KVHI.US,D,20251223,000000,6.88,7.2,6.77,6.93,25986,0
+KVHI.US,D,20251224,000000,6.975,6.975,6.69,6.8,22447,0
+KVHI.US,D,20251226,000000,6.76,6.855,6.7301,6.79,35273,0
+KVHI.US,D,20251229,000000,6.68,6.91,6.6201,6.74,130741,0
+KVHI.US,D,20251230,000000,6.69,6.95,6.69,6.91,43158,0
+KVHI.US,D,20251231,000000,6.94,7.14,6.83,6.97,42203,0
+KVHI.US,D,20260102,000000,7,7.26,7,7.07,49114,0
+KVHI.US,D,20260105,000000,7.13,7.425,6.85,6.95,63865,0
+KVHI.US,D,20260106,000000,6.92,7.22,6.9,7.07,25439,0
+KVHI.US,D,20260107,000000,7.02,7.43,6.97,7.39,53425,0
+KVHI.US,D,20260108,000000,7.38,7.47,7.24,7.42,45680,0
+KVHI.US,D,20260109,000000,7.35,7.39,7.15,7.3,22215,0
+KVHI.US,D,20260112,000000,7.28,7.69,7.1005,7.49,111305,0
+KVHI.US,D,20260113,000000,7.55,7.61,7.15,7.26,82281,0
+KVHI.US,D,20260114,000000,7.29,7.489,7.1,7.35,69669,0
+KVHI.US,D,20260115,000000,7.31,7.71,7.2401,7.3,67470,0
+KVHI.US,D,20260116,000000,7.29,7.71,7.265,7.59,57861,0
+KVHI.US,D,20260120,000000,7.58,7.58,7.236,7.26,28530,0
+KVHI.US,D,20260121,000000,7.29,7.59,7.2,7.24,31105,0
+KVHI.US,D,20260122,000000,7.24,7.315,7.13,7.21,32807,0
+KVHI.US,D,20260123,000000,7.18,7.32,6.92,7,48311,0
+KVHI.US,D,20260126,000000,6.98,7.15,6.84,6.84,34876,0
+KVHI.US,D,20260127,000000,6.81,7.25,6.6937,6.79,65163,0
+KVHI.US,D,20260128,000000,6.79,7,6.67,6.89,70101,0
+KVHI.US,D,20260129,000000,6.89,7.05,6.735,6.82,53541,0
+KVHI.US,D,20260130,000000,6.82,6.83,6.58,6.68,27113,0
+KVHI.US,D,20260202,000000,6.63,6.76,6.38,6.51,59441,0
+KVHI.US,D,20260203,000000,6.47,6.575,6.255,6.42,33858,0
+KVHI.US,D,20260204,000000,6.4,6.67,6.06,6.23,55502,0
+KVHI.US,D,20260205,000000,6.15,6.31,5.92,6.09,52556,0
+KVHI.US,D,20260206,000000,6.09,6.285,5.95,5.95,43784,0
+KVHI.US,D,20260209,000000,5.97,6.12,5.97,6,28436,0
+KVHI.US,D,20260210,000000,5.99,6.34,5.97,6.26,54250,0
+KVHI.US,D,20260211,000000,6.26,6.46,5.96,6.04,18009,0
+KVHI.US,D,20260212,000000,5.99,6.37,5.99,6.2,82846,0
+KVHI.US,D,20260213,000000,6.27,6.765,6.27,6.71,39420,0
+KVHI.US,D,20260217,000000,6.72,6.94,6.4,6.4,32435,0
+KVHI.US,D,20260218,000000,6.4,6.54,6.2,6.3359,54035,0
diff --git a/daily/us/nasdaq stocks/2/lafa.us.txt b/daily/us/nasdaq stocks/2/lafa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6da917c1ef135e32b96fe032fc8b930b8a438b53
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lafa.us.txt	
@@ -0,0 +1,37 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LAFA.US,D,20251126,000000,9.9,9.91,9.895,9.895,35721,0
+LAFA.US,D,20251128,000000,9.9,9.9,9.87,9.9,2909,0
+LAFA.US,D,20251201,000000,9.8703,9.895,9.87,9.87,10404,0
+LAFA.US,D,20251202,000000,9.8801,9.8801,9.88,9.88,700,0
+LAFA.US,D,20251203,000000,9.89,9.89,9.87,9.88,43997,0
+LAFA.US,D,20251204,000000,9.89,9.89,9.89,9.89,10002,0
+LAFA.US,D,20251208,000000,9.88,9.88,9.88,9.88,25029,0
+LAFA.US,D,20251209,000000,9.875,9.885,9.875,9.88,21752,0
+LAFA.US,D,20251210,000000,9.88,9.9,9.88,9.88,19972,0
+LAFA.US,D,20251211,000000,9.88,9.88,9.88,9.88,625,0
+LAFA.US,D,20251216,000000,9.895,9.9,9.895,9.9,15217,0
+LAFA.US,D,20251217,000000,9.92,9.92,9.91,9.91,1921,0
+LAFA.US,D,20251218,000000,9.89,9.89,9.89,9.89,1600,0
+LAFA.US,D,20251219,000000,9.9,9.9,9.9,9.9,8347,0
+LAFA.US,D,20251226,000000,9.91,9.91,9.91,9.91,503,0
+LAFA.US,D,20251230,000000,9.88,9.92,9.88,9.92,5985,0
+LAFA.US,D,20251231,000000,9.9,9.9,9.9,9.9,933,0
+LAFA.US,D,20260107,000000,9.9,9.9,9.9,9.9,110000,0
+LAFA.US,D,20260114,000000,9.92,9.94,9.92,9.94,373472,0
+LAFA.US,D,20260115,000000,9.94,9.94,9.93,9.9366,163021,0
+LAFA.US,D,20260116,000000,10.2,10.2,9.93,9.94,19934,0
+LAFA.US,D,20260120,000000,10,10,9.93,9.9699,33236,0
+LAFA.US,D,20260121,000000,9.99,9.99,9.94,9.967,31130,0
+LAFA.US,D,20260122,000000,9.96,9.98,9.94,9.94,27534,0
+LAFA.US,D,20260123,000000,9.9644,9.98,9.9626,9.98,22440,0
+LAFA.US,D,20260126,000000,9.98,9.98,9.94,9.965,32838,0
+LAFA.US,D,20260127,000000,9.98,10.065,9.9699,9.99,32551,0
+LAFA.US,D,20260128,000000,10.02,10.02,9.96,10,16942,0
+LAFA.US,D,20260129,000000,10.0458,10.0458,9.97,9.98,13055,0
+LAFA.US,D,20260130,000000,10,10,9.9999,9.9999,5519,0
+LAFA.US,D,20260202,000000,9.99,10.01,9.99,10.01,1659,0
+LAFA.US,D,20260205,000000,9.97,10.01,9.96,10.01,52958,0
+LAFA.US,D,20260210,000000,9.98,9.9938,9.98,9.98,2147,0
+LAFA.US,D,20260211,000000,9.98,9.9856,9.97,9.9704,51292,0
+LAFA.US,D,20260212,000000,9.95,9.95,9.95,9.95,229,0
+LAFA.US,D,20260217,000000,9.95,9.95,9.95,9.95,101,0
diff --git a/daily/us/nasdaq stocks/2/lbrx.us.txt b/daily/us/nasdaq stocks/2/lbrx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0621eec210007afbd89427077a058236c3b2ac6a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lbrx.us.txt	
@@ -0,0 +1,111 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LBRX.US,D,20250911,000000,19,20.25,16.5,17.3,4039586,0
+LBRX.US,D,20250912,000000,17.6,18.21,15.7942,16.8,458090,0
+LBRX.US,D,20250915,000000,16.84,17.5,16.06,16.71,298901,0
+LBRX.US,D,20250916,000000,16.05,17.145,15.335,15.78,191711,0
+LBRX.US,D,20250917,000000,16.37,17.1,15.05,16.31,164098,0
+LBRX.US,D,20250918,000000,16.33,16.7927,15.6501,16.02,143427,0
+LBRX.US,D,20250919,000000,16.49,16.49,14.97,15.88,131054,0
+LBRX.US,D,20250922,000000,15.87,16.2829,15.03,16.02,103466,0
+LBRX.US,D,20250923,000000,16.02,16.02,14.3,14.9,215285,0
+LBRX.US,D,20250924,000000,14.9,15.4,14.61,15,88814,0
+LBRX.US,D,20250925,000000,14.64,16.12,14.6005,14.95,216494,0
+LBRX.US,D,20250926,000000,14.83,15.76,13.36,15.44,131515,0
+LBRX.US,D,20250929,000000,15.11,15.43,14.61,15.24,57853,0
+LBRX.US,D,20250930,000000,15.14,16.01,13.4,15.79,207130,0
+LBRX.US,D,20251001,000000,15.94,16.75,14.36,15.76,487539,0
+LBRX.US,D,20251002,000000,15.78,16.29,14.9,15.46,399177,0
+LBRX.US,D,20251003,000000,15.4,15.67,14.788,15.05,258637,0
+LBRX.US,D,20251006,000000,15.32,16.56,14.65,15.14,266129,0
+LBRX.US,D,20251007,000000,15.15,16.195,14.85,16.01,248890,0
+LBRX.US,D,20251008,000000,16,16.3,14.92,15.04,140231,0
+LBRX.US,D,20251009,000000,15.01,15.845,14.86,15.64,261023,0
+LBRX.US,D,20251010,000000,15.53,16.08,14.87,15.44,159189,0
+LBRX.US,D,20251013,000000,15.59,16.31,15.17,16.07,144462,0
+LBRX.US,D,20251014,000000,15.96,16.34,15.0601,15.62,199554,0
+LBRX.US,D,20251015,000000,15.62,16.5699,15.48,16.52,105393,0
+LBRX.US,D,20251016,000000,16.76,16.76,15.33,16.4,190106,0
+LBRX.US,D,20251017,000000,16.22,16.24,15.43,15.6,71272,0
+LBRX.US,D,20251020,000000,15.6,16.15,15.545,16,51045,0
+LBRX.US,D,20251021,000000,16,16.3,15.485,16,97049,0
+LBRX.US,D,20251022,000000,16.34,16.34,15.33,15.71,61327,0
+LBRX.US,D,20251023,000000,15.49,16.075,15.49,15.84,36397,0
+LBRX.US,D,20251024,000000,16.04,16.95,15.07,15.97,107675,0
+LBRX.US,D,20251027,000000,16,16.71,15.51,16.7,77023,0
+LBRX.US,D,20251028,000000,16.49,16.775,16.08,16.57,65241,0
+LBRX.US,D,20251029,000000,16.42,16.8998,15.46,15.65,53643,0
+LBRX.US,D,20251030,000000,15.47,16.95,15.05,16.28,87792,0
+LBRX.US,D,20251031,000000,16.18,16.76,15.96,16.13,51311,0
+LBRX.US,D,20251103,000000,16.13,16.83,15.87,16.17,110345,0
+LBRX.US,D,20251104,000000,15.93,16.55,15.85,16.5,115387,0
+LBRX.US,D,20251105,000000,16.01,16.49,15.94,16.2,52361,0
+LBRX.US,D,20251106,000000,16.09,16.56,15.435,15.51,120331,0
+LBRX.US,D,20251107,000000,15.55,15.85,14.715,15.35,151400,0
+LBRX.US,D,20251110,000000,15.48,15.55,14.52,14.61,70402,0
+LBRX.US,D,20251111,000000,14.51,16.53,14.3166,15.98,94963,0
+LBRX.US,D,20251112,000000,15.83,16.279,14.82,15.08,94138,0
+LBRX.US,D,20251113,000000,14.8,15.265,14.66,14.9,73314,0
+LBRX.US,D,20251114,000000,14.9288,16,14.4,14.91,220361,0
+LBRX.US,D,20251117,000000,15.13,18.29,15.13,17.05,408200,0
+LBRX.US,D,20251118,000000,17,17.25,15.455,15.92,111888,0
+LBRX.US,D,20251119,000000,15.9,17.08,15.815,15.875,95647,0
+LBRX.US,D,20251120,000000,15.9,16.52,15.71,15.79,49776,0
+LBRX.US,D,20251121,000000,16,16.49,15.19,15.33,46420,0
+LBRX.US,D,20251124,000000,15.55,16.845,15.55,16.14,122464,0
+LBRX.US,D,20251125,000000,16.15,16.6,15.74,16.2,114977,0
+LBRX.US,D,20251126,000000,16.31,17,15.955,16.53,187038,0
+LBRX.US,D,20251128,000000,16.92,18.09,16.12,17.79,131773,0
+LBRX.US,D,20251201,000000,17.58,17.64,16.32,17.43,205798,0
+LBRX.US,D,20251202,000000,17.43,18.985,17.34,18.49,155776,0
+LBRX.US,D,20251203,000000,18.69,19.69,18,18.76,152602,0
+LBRX.US,D,20251204,000000,18.52,19.69,18.22,19.25,193001,0
+LBRX.US,D,20251205,000000,19.21,20.335,19.21,19.5,227412,0
+LBRX.US,D,20251208,000000,20.3,23.15,19.79,22.5,416896,0
+LBRX.US,D,20251209,000000,22.2,22.925,20.22,21.98,339461,0
+LBRX.US,D,20251210,000000,21.64,22.325,20.5201,21.36,256020,0
+LBRX.US,D,20251211,000000,21.69,21.95,19,20.23,187829,0
+LBRX.US,D,20251212,000000,19.96,20.675,18.21,19.125,380391,0
+LBRX.US,D,20251215,000000,19.13,20.72,19.13,19.86,534241,0
+LBRX.US,D,20251216,000000,19.79,20.13,19.025,19.82,457593,0
+LBRX.US,D,20251217,000000,19.91,20.49,18.9,19.05,460279,0
+LBRX.US,D,20251218,000000,19.11,20.305,18.29,19.7,499442,0
+LBRX.US,D,20251219,000000,19.94,21.29,19.69,21.07,4085695,0
+LBRX.US,D,20251222,000000,20.88,22.97,20.82,22.54,229384,0
+LBRX.US,D,20251223,000000,22.66,22.86,21.455,22.15,451183,0
+LBRX.US,D,20251224,000000,22.15,22.58,21,22,305304,0
+LBRX.US,D,20251226,000000,21.98,22.1,21.175,21.53,155742,0
+LBRX.US,D,20251229,000000,21.58,22.1,21,21.4,292126,0
+LBRX.US,D,20251230,000000,21.51,21.6,20.61,21.5,352986,0
+LBRX.US,D,20251231,000000,21.58,23.1075,21.2801,22.26,262668,0
+LBRX.US,D,20260102,000000,22.07,22.64,19.64,20.44,603404,0
+LBRX.US,D,20260105,000000,20.75,21.0001,19.38,20.56,189929,0
+LBRX.US,D,20260106,000000,20.13,20.93,19.695,19.89,226496,0
+LBRX.US,D,20260107,000000,19.9,21.515,19.45,20.99,146968,0
+LBRX.US,D,20260108,000000,20.7,21.1,20.52,20.8,154561,0
+LBRX.US,D,20260109,000000,21.16,21.43,20.21,20.73,224427,0
+LBRX.US,D,20260112,000000,21.18,21.18,18.43,19.03,222533,0
+LBRX.US,D,20260113,000000,19.42,20.455,18.5705,19.79,298211,0
+LBRX.US,D,20260114,000000,19.94,19.94,18.81,19.36,256133,0
+LBRX.US,D,20260115,000000,19.38,21.4,18.93,21.38,296062,0
+LBRX.US,D,20260116,000000,21.35,21.8,19.295,19.97,258589,0
+LBRX.US,D,20260120,000000,19.54,22.67,19.385,21.56,218796,0
+LBRX.US,D,20260121,000000,21.23,22.29,20.4092,21.72,256737,0
+LBRX.US,D,20260122,000000,21.74,24.0048,21.74,23.58,216409,0
+LBRX.US,D,20260123,000000,23.7,24.458,23.01,23.91,125955,0
+LBRX.US,D,20260126,000000,24,24,21.82,22.38,187228,0
+LBRX.US,D,20260127,000000,22.32,22.835,21.885,22.53,143504,0
+LBRX.US,D,20260128,000000,22.8,22.82,20.81,21.24,120232,0
+LBRX.US,D,20260129,000000,21.22,21.785,20.8,21.17,130642,0
+LBRX.US,D,20260130,000000,21.01,21.78,20.46,21.45,157284,0
+LBRX.US,D,20260202,000000,21.47,23.04,21.16,22.91,193194,0
+LBRX.US,D,20260203,000000,22.91,23.5,21.65,21.87,144658,0
+LBRX.US,D,20260204,000000,22.06,23.15,20.65,21.17,84908,0
+LBRX.US,D,20260205,000000,22.38,24.9499,22,23.86,416771,0
+LBRX.US,D,20260206,000000,24.03,24.53,23.165,23.82,263835,0
+LBRX.US,D,20260209,000000,23.72,24.58,23.1975,23.97,134161,0
+LBRX.US,D,20260210,000000,24.17,24.84,23.7,24.22,143420,0
+LBRX.US,D,20260211,000000,24.67,24.67,23.52,24.09,128844,0
+LBRX.US,D,20260212,000000,24.18,24.47,23.77,24.35,126919,0
+LBRX.US,D,20260213,000000,24.38,24.4,23.28,23.34,175084,0
+LBRX.US,D,20260217,000000,22.4772,24.39,22.4772,24.12,244434,0
+LBRX.US,D,20260218,000000,23.8,24.42,23.725,24.02,196138,0
diff --git a/daily/us/nasdaq stocks/2/legh.us.txt b/daily/us/nasdaq stocks/2/legh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dd3769b03c9179f05cf2263f9d61ed575ab15c63
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/legh.us.txt	
@@ -0,0 +1,1804 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LEGH.US,D,20181214,000000,12.11,12.4,12,12.03,2784293,0
+LEGH.US,D,20181217,000000,12.1,13.2,12,12.15,223111,0
+LEGH.US,D,20181218,000000,12.14,12.4,12,12.04,103651,0
+LEGH.US,D,20181219,000000,12.3399,12.3399,12,12,132951,0
+LEGH.US,D,20181220,000000,12.01,12.0489,11.8,12,247883,0
+LEGH.US,D,20181221,000000,11.95,12,11.56,11.56,69086,0
+LEGH.US,D,20181224,000000,11.55,11.55,11.18,11.19,47503,0
+LEGH.US,D,20181226,000000,11.15,11.9642,11.05,11.13,100790,0
+LEGH.US,D,20181227,000000,11.1,11.49,11.1,11.21,5663,0
+LEGH.US,D,20181228,000000,11.11,11.97,11.05,11.27,27258,0
+LEGH.US,D,20181231,000000,11.41,11.99,11.11,11.93,62440,0
+LEGH.US,D,20190102,000000,11.84,12.0773,11.75,11.99,28248,0
+LEGH.US,D,20190103,000000,11.89,12.07,11.62,11.63,52928,0
+LEGH.US,D,20190104,000000,11.74,12.5,11.74,12,72282,0
+LEGH.US,D,20190107,000000,12.11,12.4,12.1,12.33,135677,0
+LEGH.US,D,20190108,000000,12.33,12.5,12.141,12.43,163213,0
+LEGH.US,D,20190109,000000,12.41,12.5,12.3,12.3,44964,0
+LEGH.US,D,20190110,000000,12.3,12.5,12.3,12.31,64553,0
+LEGH.US,D,20190111,000000,12.31,12.5,12.25,12.5,93648,0
+LEGH.US,D,20190114,000000,12.38,12.7744,12.371,12.42,113706,0
+LEGH.US,D,20190115,000000,12.39,12.67,12.39,12.4,48162,0
+LEGH.US,D,20190116,000000,12.36,12.7299,12.36,12.45,44007,0
+LEGH.US,D,20190117,000000,12.87,12.9,12.41,12.9,47414,0
+LEGH.US,D,20190118,000000,12.87,13.15,12.83,13.15,37807,0
+LEGH.US,D,20190122,000000,13.14,13.14,12.81,12.95,29348,0
+LEGH.US,D,20190123,000000,13,13.01,12.82,12.91,7982,0
+LEGH.US,D,20190124,000000,12.85,13.14,12.85,12.91,12226,0
+LEGH.US,D,20190125,000000,13,13.15,12.9667,13.15,13338,0
+LEGH.US,D,20190128,000000,13.12,13.7,12.82,13.3,65330,0
+LEGH.US,D,20190129,000000,13.76,13.785,13.305,13.53,129377,0
+LEGH.US,D,20190130,000000,13.55,13.75,12.8664,13.46,76786,0
+LEGH.US,D,20190131,000000,13.46,14.99,13.4,14,75288,0
+LEGH.US,D,20190201,000000,14.13,14.7396,13.77,14.14,82936,0
+LEGH.US,D,20190204,000000,14.06,14.68,13.8,13.81,39940,0
+LEGH.US,D,20190205,000000,13.82,14.37,13.5,13.82,37600,0
+LEGH.US,D,20190206,000000,13.68,14.145,13.56,13.63,63305,0
+LEGH.US,D,20190207,000000,13.51,13.705,13.4,13.46,32955,0
+LEGH.US,D,20190208,000000,13.44,13.86,13.3,13.59,35169,0
+LEGH.US,D,20190211,000000,13.5,13.96,13.3311,13.45,32515,0
+LEGH.US,D,20190212,000000,13.79,13.9076,13.3,13.5,48202,0
+LEGH.US,D,20190213,000000,13.52,13.67,13.38,13.41,35834,0
+LEGH.US,D,20190214,000000,13.36,13.75,13.36,13.73,36801,0
+LEGH.US,D,20190215,000000,13.65,13.75,13.36,13.39,39718,0
+LEGH.US,D,20190219,000000,13.41,13.7499,13.38,13.5,52826,0
+LEGH.US,D,20190220,000000,13.435,13.99,13.35,13.45,83192,0
+LEGH.US,D,20190221,000000,13.46,14.5,13.46,14.25,68510,0
+LEGH.US,D,20190222,000000,14.31,14.73,13.82,14.25,106127,0
+LEGH.US,D,20190225,000000,14.39,14.75,13.95,14,100308,0
+LEGH.US,D,20190226,000000,14,14.4427,13.2,13.73,117380,0
+LEGH.US,D,20190227,000000,13.72,14.32,13.33,14.17,90062,0
+LEGH.US,D,20190228,000000,14.16,14.16,13.37,14.05,63808,0
+LEGH.US,D,20190301,000000,14,14.17,13.74,14.02,74934,0
+LEGH.US,D,20190304,000000,13.97,14.72,13.82,14.14,190805,0
+LEGH.US,D,20190305,000000,14.15,14.3995,13.55,13.78,82074,0
+LEGH.US,D,20190306,000000,13.79,14.43,13.75,13.975,55420,0
+LEGH.US,D,20190307,000000,14.03,14.39,13.5,13.91,43256,0
+LEGH.US,D,20190308,000000,14.12,14.25,13.69,13.98,26771,0
+LEGH.US,D,20190311,000000,13.97,14.24,13.61,13.66,103823,0
+LEGH.US,D,20190312,000000,13.73,14.25,13.61,14.22,87032,0
+LEGH.US,D,20190313,000000,14.21,14.43,14,14.15,94089,0
+LEGH.US,D,20190314,000000,14.16,14.305,13.03,13.58,231420,0
+LEGH.US,D,20190315,000000,13.58,14.1,12.95,13.11,520684,0
+LEGH.US,D,20190318,000000,13.01,13.5,13.01,13.28,94833,0
+LEGH.US,D,20190319,000000,13.47,13.66,13.4001,13.58,97450,0
+LEGH.US,D,20190320,000000,13.59,13.9,13.3,13.62,89306,0
+LEGH.US,D,20190321,000000,13.61,13.825,13.42,13.71,42367,0
+LEGH.US,D,20190322,000000,13.74,13.74,13.305,13.4,34255,0
+LEGH.US,D,20190325,000000,13.49,13.74,13.1,13.19,16152,0
+LEGH.US,D,20190326,000000,13.93,13.93,12.85,13.07,12856,0
+LEGH.US,D,20190327,000000,13.2,13.3,12.82,13.12,52747,0
+LEGH.US,D,20190328,000000,13.1,13.1,12.7,12.83,10849,0
+LEGH.US,D,20190329,000000,12.8569,13.03,11.56,11.9,72864,0
+LEGH.US,D,20190401,000000,12.12,12.385,11.76,11.82,35803,0
+LEGH.US,D,20190402,000000,11.88,12.5432,11.64,12.49,26810,0
+LEGH.US,D,20190403,000000,12.48,12.65,11.07,11.17,77236,0
+LEGH.US,D,20190404,000000,11.28,12.07,11.19,11.76,75722,0
+LEGH.US,D,20190405,000000,11.905,12.08,11.2,11.4,43823,0
+LEGH.US,D,20190408,000000,11.4,11.79,10.201,10.48,248099,0
+LEGH.US,D,20190409,000000,10.21,11,8.93,9.03,629497,0
+LEGH.US,D,20190410,000000,9.1,9.9,9.0689,9.23,233783,0
+LEGH.US,D,20190411,000000,9.2,9.57,8.95,9.55,299357,0
+LEGH.US,D,20190412,000000,9.6,10.22,9.45,10.22,203178,0
+LEGH.US,D,20190415,000000,10.5,11.25,10.03,11.23,218157,0
+LEGH.US,D,20190416,000000,11.16,11.7705,10.96,11.7,138104,0
+LEGH.US,D,20190417,000000,11.72,12.07,11.581,12,313656,0
+LEGH.US,D,20190418,000000,12.04,12.1,11.82,12.02,230344,0
+LEGH.US,D,20190422,000000,11.55,12.01,10.5601,11.87,54161,0
+LEGH.US,D,20190423,000000,11.86,11.87,11.246,11.79,79712,0
+LEGH.US,D,20190424,000000,11.79,12,10.7139,11.99,73063,0
+LEGH.US,D,20190425,000000,11.75,12.05,11.67,12.05,91360,0
+LEGH.US,D,20190426,000000,12.06,12.29,11.57,12.07,33214,0
+LEGH.US,D,20190429,000000,11.64,12.21,11.64,12.21,36338,0
+LEGH.US,D,20190430,000000,12.2,12.2,11.78,12.13,67235,0
+LEGH.US,D,20190501,000000,12.14,12.2,11.695,12.02,37446,0
+LEGH.US,D,20190502,000000,12.105,12.34,12,12.26,12337,0
+LEGH.US,D,20190503,000000,11.9851,12.1,11.84,11.94,12836,0
+LEGH.US,D,20190506,000000,11.68,12.35,11.68,12.3,38319,0
+LEGH.US,D,20190507,000000,12,12.25,11.99,12,56044,0
+LEGH.US,D,20190508,000000,11.5225,12.0483,11.5211,11.82,17432,0
+LEGH.US,D,20190509,000000,11.83,11.95,11.7051,11.78,4714,0
+LEGH.US,D,20190510,000000,11.57,11.9,11.54,11.78,24121,0
+LEGH.US,D,20190513,000000,11.61,11.76,11.4,11.69,48159,0
+LEGH.US,D,20190514,000000,11.83,12.35,11.36,11.97,30464,0
+LEGH.US,D,20190515,000000,12.07,12.255,10.97,12.1,31101,0
+LEGH.US,D,20190516,000000,12.18,12.485,12.1105,12.27,113126,0
+LEGH.US,D,20190517,000000,12.28,12.47,11.145,12.37,118960,0
+LEGH.US,D,20190520,000000,12.36,12.51,12.16,12.36,70990,0
+LEGH.US,D,20190521,000000,12.41,12.84,12.165,12.84,27897,0
+LEGH.US,D,20190522,000000,12.65,12.89,12.505,12.85,34435,0
+LEGH.US,D,20190523,000000,12.65,12.93,12.46,12.52,19055,0
+LEGH.US,D,20190524,000000,12.58,13.05,12.5655,12.92,27144,0
+LEGH.US,D,20190528,000000,13.01,13.15,13.01,13.13,51402,0
+LEGH.US,D,20190529,000000,13.14,13.15,12.74,13.14,41185,0
+LEGH.US,D,20190530,000000,13.14,13.14,12.96,13.05,25182,0
+LEGH.US,D,20190531,000000,13.13,13.13,12.7,12.92,25145,0
+LEGH.US,D,20190603,000000,12.78,12.99,12.475,12.88,28934,0
+LEGH.US,D,20190604,000000,13.14,13.15,12.675,12.82,21308,0
+LEGH.US,D,20190605,000000,13,13,12.4,12.5,6973,0
+LEGH.US,D,20190606,000000,12.42,12.745,12.21,12.29,33742,0
+LEGH.US,D,20190607,000000,12.78,12.78,12.4,12.6,40640,0
+LEGH.US,D,20190610,000000,12.69,12.69,12.23,12.35,10462,0
+LEGH.US,D,20190611,000000,12.39,12.97,12.3,12.97,19923,0
+LEGH.US,D,20190612,000000,12.94,13.13,12.92,12.95,13588,0
+LEGH.US,D,20190613,000000,13.057,13.21,12.79,12.97,24237,0
+LEGH.US,D,20190614,000000,13.02,13.07,12.9,12.97,11241,0
+LEGH.US,D,20190617,000000,12.73,13.18,12.72,13.09,21295,0
+LEGH.US,D,20190618,000000,12.95,13.27,12.895,13.25,20557,0
+LEGH.US,D,20190619,000000,13,13.33,12.82,13.15,193477,0
+LEGH.US,D,20190620,000000,13.33,13.34,12.95,13.14,30872,0
+LEGH.US,D,20190621,000000,13.12,13.33,12.48,12.76,363915,0
+LEGH.US,D,20190624,000000,12.76,13.145,12.62,12.64,96604,0
+LEGH.US,D,20190625,000000,12.78,12.78,12.1,12.31,23100,0
+LEGH.US,D,20190626,000000,12.615,12.615,12.24,12.34,15664,0
+LEGH.US,D,20190627,000000,12.36,12.5194,12.25,12.44,16893,0
+LEGH.US,D,20190628,000000,12.685,12.685,12.26,12.45,150598,0
+LEGH.US,D,20190701,000000,12.58,12.72,12.37,12.53,22568,0
+LEGH.US,D,20190702,000000,12.5,12.79,12.45,12.65,22075,0
+LEGH.US,D,20190703,000000,12.74,12.74,12.37,12.55,6537,0
+LEGH.US,D,20190705,000000,12.51,12.75,12.5,12.57,47515,0
+LEGH.US,D,20190708,000000,12.53,12.79,12.25,12.54,15214,0
+LEGH.US,D,20190709,000000,12.48,12.73,12.36,12.65,20343,0
+LEGH.US,D,20190710,000000,12.61,12.85,12.6,12.84,86614,0
+LEGH.US,D,20190711,000000,12.8,12.93,12.58,12.76,39720,0
+LEGH.US,D,20190712,000000,12.85,13.13,12.825,12.85,42337,0
+LEGH.US,D,20190715,000000,12.85,12.86,12.56,12.86,51158,0
+LEGH.US,D,20190716,000000,12.84,12.85,12.7,12.84,260518,0
+LEGH.US,D,20190717,000000,12.83,12.84,12.73,12.77,24017,0
+LEGH.US,D,20190718,000000,12.74,12.85,12.6,12.68,12612,0
+LEGH.US,D,20190719,000000,12.62,12.69,12.35,12.5,25792,0
+LEGH.US,D,20190722,000000,12.46,12.6,12.31,12.49,18733,0
+LEGH.US,D,20190723,000000,12.385,12.6,12.365,12.6,20941,0
+LEGH.US,D,20190724,000000,12.58,12.76,12.33,12.61,7332,0
+LEGH.US,D,20190725,000000,12.69,12.85,12.65,12.8,24208,0
+LEGH.US,D,20190726,000000,12.84,12.85,12.5559,12.67,16854,0
+LEGH.US,D,20190729,000000,12.59,12.82,12.555,12.75,12846,0
+LEGH.US,D,20190730,000000,12.63,12.85,12.56,12.63,39582,0
+LEGH.US,D,20190731,000000,12.67,12.83,12.59,12.59,35238,0
+LEGH.US,D,20190801,000000,12.61,12.85,12.35,12.65,27218,0
+LEGH.US,D,20190802,000000,12.63,12.725,12.51,12.56,8374,0
+LEGH.US,D,20190805,000000,12.43,12.65,12.3,12.55,36135,0
+LEGH.US,D,20190806,000000,12.5,12.85,12.5,12.51,10323,0
+LEGH.US,D,20190807,000000,12.43,12.85,12.43,12.79,7039,0
+LEGH.US,D,20190808,000000,12.82,12.96,12.74,12.74,9029,0
+LEGH.US,D,20190809,000000,12.81,12.93,12.78,12.85,14044,0
+LEGH.US,D,20190812,000000,12.8,12.91,12.5,12.85,17201,0
+LEGH.US,D,20190813,000000,12.84,12.98,12.79,12.95,11878,0
+LEGH.US,D,20190814,000000,13.25,13.45,12.85,13.03,120986,0
+LEGH.US,D,20190815,000000,12.99,13.4196,12.68,12.68,38841,0
+LEGH.US,D,20190816,000000,12.69,12.94,12.69,12.94,31876,0
+LEGH.US,D,20190819,000000,13.22,13.22,12.535,12.85,29656,0
+LEGH.US,D,20190820,000000,12.77,12.83,12.57,12.57,5264,0
+LEGH.US,D,20190821,000000,12.75,12.84,12.555,12.68,8267,0
+LEGH.US,D,20190822,000000,12.755,12.85,12.68,12.68,7543,0
+LEGH.US,D,20190823,000000,12.79,12.79,12.55,12.56,2773,0
+LEGH.US,D,20190826,000000,12.7,13.88,12.7,13.87,58228,0
+LEGH.US,D,20190827,000000,13.9,14.18,13.635,13.86,26777,0
+LEGH.US,D,20190828,000000,13.84,14.16,13.6,13.85,20123,0
+LEGH.US,D,20190829,000000,14,14.74,13.45,14.52,49200,0
+LEGH.US,D,20190830,000000,14.46,14.89,14.15,14.77,15869,0
+LEGH.US,D,20190903,000000,14.74,14.98,14.2,14.76,35613,0
+LEGH.US,D,20190904,000000,14.99,14.99,13.95,14.19,39892,0
+LEGH.US,D,20190905,000000,14.05,14.94,14.05,14.32,12354,0
+LEGH.US,D,20190906,000000,14.62,14.82,14.38,14.46,15014,0
+LEGH.US,D,20190909,000000,14.5,15.09,14.245,14.99,35916,0
+LEGH.US,D,20190910,000000,15.1049,15.2,14.97,15.13,41817,0
+LEGH.US,D,20190911,000000,15.23,15.36,14.79,15.25,28379,0
+LEGH.US,D,20190912,000000,15.25,15.92,15.04,15.77,85797,0
+LEGH.US,D,20190913,000000,15.92,15.99,15.63,15.74,44049,0
+LEGH.US,D,20190916,000000,16.02,16.04,15.83,15.88,25174,0
+LEGH.US,D,20190917,000000,16.31,17.12,16.04,17.11,95456,0
+LEGH.US,D,20190918,000000,17.39,17.4,16.6385,16.67,108002,0
+LEGH.US,D,20190919,000000,16.5,16.65,16.25,16.47,56988,0
+LEGH.US,D,20190920,000000,16.35,16.5,15.41,15.55,122963,0
+LEGH.US,D,20190923,000000,15.65,15.82,15.33,15.62,26277,0
+LEGH.US,D,20190924,000000,15.61,15.82,15.245,15.32,17455,0
+LEGH.US,D,20190925,000000,15.2,15.88,15.2,15.63,27439,0
+LEGH.US,D,20190926,000000,15.801,16.24,15.75,16.18,9790,0
+LEGH.US,D,20190927,000000,16.06,16.78,15.95,16.07,10482,0
+LEGH.US,D,20190930,000000,16.03,16.47,15.85,16.2,49319,0
+LEGH.US,D,20191001,000000,16.3,16.48,16,16.14,7042,0
+LEGH.US,D,20191002,000000,16.07,16.24,16.04,16.17,14337,0
+LEGH.US,D,20191003,000000,16.23,16.23,15.905,15.99,24446,0
+LEGH.US,D,20191004,000000,16.1,16.18,15.95,15.99,32166,0
+LEGH.US,D,20191007,000000,15.88,15.95,15.745,15.85,11105,0
+LEGH.US,D,20191008,000000,15.86,16,15.6,15.83,15568,0
+LEGH.US,D,20191009,000000,15.97,16.13,15.865,15.97,25411,0
+LEGH.US,D,20191010,000000,16,16.4,16,16.19,8394,0
+LEGH.US,D,20191011,000000,16.2,16.3,15.63,15.64,44674,0
+LEGH.US,D,20191014,000000,15.78,15.96,15.77,15.96,6069,0
+LEGH.US,D,20191015,000000,15.96,16,15.75,15.82,6569,0
+LEGH.US,D,20191016,000000,15.67,15.86,15.5,15.55,10008,0
+LEGH.US,D,20191017,000000,15.6117,15.91,15.5183,15.7,4739,0
+LEGH.US,D,20191018,000000,15.63,15.985,15.63,15.98,4564,0
+LEGH.US,D,20191021,000000,16,16,15.765,15.98,12916,0
+LEGH.US,D,20191022,000000,15.82,16,15.72,15.89,6338,0
+LEGH.US,D,20191023,000000,15.99,15.99,15.87,15.95,3277,0
+LEGH.US,D,20191024,000000,15.74,15.84,15.71,15.84,5807,0
+LEGH.US,D,20191025,000000,15.83,16.16,15.83,16.16,31745,0
+LEGH.US,D,20191028,000000,16.19,16.58,16.19,16.43,6228,0
+LEGH.US,D,20191029,000000,16.515,16.565,15.58,15.96,13691,0
+LEGH.US,D,20191030,000000,15.94,16.09,15.68,16,8580,0
+LEGH.US,D,20191031,000000,16,16.13,15.6406,15.85,20126,0
+LEGH.US,D,20191101,000000,15.82,15.85,15.73,15.83,12206,0
+LEGH.US,D,20191104,000000,16,16.2175,15.8,15.845,4575,0
+LEGH.US,D,20191105,000000,15.86,15.86,15.6,15.84,14382,0
+LEGH.US,D,20191106,000000,16,16,15.1,15.12,23298,0
+LEGH.US,D,20191107,000000,15.11,15.54,14.16,14.5,21862,0
+LEGH.US,D,20191108,000000,14.9,14.9,13.71,13.96,20628,0
+LEGH.US,D,20191111,000000,13.9,14.28,13.73,13.9,6436,0
+LEGH.US,D,20191112,000000,13.25,14.8,12.79,14.1,10914,0
+LEGH.US,D,20191113,000000,14,14.8,13.9,14.8,40961,0
+LEGH.US,D,20191114,000000,14.63,14.85,14.63,14.73,13074,0
+LEGH.US,D,20191115,000000,14.77,14.77,14.364,14.71,21785,0
+LEGH.US,D,20191118,000000,15.91,15.91,14.42,15.51,15657,0
+LEGH.US,D,20191119,000000,15.13,17.3,13.97,16.55,91135,0
+LEGH.US,D,20191120,000000,16.91,17.3,16.36,16.39,94608,0
+LEGH.US,D,20191121,000000,16.52,16.6,15.5,15.58,36368,0
+LEGH.US,D,20191122,000000,15.61,15.9598,15.16,15.33,32435,0
+LEGH.US,D,20191125,000000,15.3,15.705,15,15.09,35173,0
+LEGH.US,D,20191126,000000,15.15,16.48,15.15,15.64,26735,0
+LEGH.US,D,20191127,000000,15.85,15.9138,15.75,15.85,7025,0
+LEGH.US,D,20191129,000000,15.86,16.22,15.8,16.02,9628,0
+LEGH.US,D,20191202,000000,16,16.05,15.3,15.3,19612,0
+LEGH.US,D,20191203,000000,15.3,15.74,15.12,15.74,28251,0
+LEGH.US,D,20191204,000000,15.91,16.21,15.8283,16,20412,0
+LEGH.US,D,20191205,000000,16.16,16.16,15.52,15.9,25269,0
+LEGH.US,D,20191206,000000,16,16.5,15.647,15.99,32813,0
+LEGH.US,D,20191209,000000,16,16.2414,15.26,15.31,27281,0
+LEGH.US,D,20191210,000000,15.3,15.315,14.75,14.94,33394,0
+LEGH.US,D,20191211,000000,15.16,15.54,14.605,15.02,36812,0
+LEGH.US,D,20191212,000000,15.2,15.39,14.85,14.96,40188,0
+LEGH.US,D,20191213,000000,15.13,15.18,14.93,15.03,30650,0
+LEGH.US,D,20191216,000000,15.29,15.355,14.74,14.77,71141,0
+LEGH.US,D,20191217,000000,14.83,15.1173,14.6006,15.09,83532,0
+LEGH.US,D,20191218,000000,15.11,15.1202,14.66,15.08,27589,0
+LEGH.US,D,20191219,000000,15.1,16.11,14.8795,16.05,58423,0
+LEGH.US,D,20191220,000000,16.13,16.96,15.8,16.65,141619,0
+LEGH.US,D,20191223,000000,16.81,16.82,16.01,16.06,47559,0
+LEGH.US,D,20191224,000000,16.1,16.7065,16.1,16.3,9716,0
+LEGH.US,D,20191226,000000,16.42,16.83,16.3121,16.6,18113,0
+LEGH.US,D,20191227,000000,16.51,16.78,16.4205,16.76,13864,0
+LEGH.US,D,20191230,000000,16.9,17.4986,16.9,17,151706,0
+LEGH.US,D,20191231,000000,17.2,17.24,16.25,16.64,34408,0
+LEGH.US,D,20200102,000000,16.88,16.92,16.06,16.44,18354,0
+LEGH.US,D,20200103,000000,16.22,16.4886,15.55,15.63,42021,0
+LEGH.US,D,20200106,000000,15.7,15.8648,15.355,15.42,25691,0
+LEGH.US,D,20200107,000000,15.625,15.625,15.245,15.28,19557,0
+LEGH.US,D,20200108,000000,15.3,15.38,15.16,15.24,8365,0
+LEGH.US,D,20200109,000000,15.24,15.3,15,15.08,22030,0
+LEGH.US,D,20200110,000000,15.17,15.1872,14.9348,15.07,9277,0
+LEGH.US,D,20200113,000000,15.17,15.25,15.15,15.2,24697,0
+LEGH.US,D,20200114,000000,15.28,15.28,14.92,15,14419,0
+LEGH.US,D,20200115,000000,15.1,15.3,14.92,15.02,11851,0
+LEGH.US,D,20200116,000000,15.11,15.24,14.55,14.74,40214,0
+LEGH.US,D,20200117,000000,14.88,15.22,14.785,14.96,38450,0
+LEGH.US,D,20200121,000000,14.83,14.9699,14.6562,14.88,32023,0
+LEGH.US,D,20200122,000000,15,15.1491,14.29,14.41,34449,0
+LEGH.US,D,20200123,000000,14.5,15.2147,14.4,14.74,39301,0
+LEGH.US,D,20200124,000000,14.7,14.78,14.55,14.65,17816,0
+LEGH.US,D,20200127,000000,14.64,15.475,14.64,15.25,17908,0
+LEGH.US,D,20200128,000000,15.224,15.26,15.0852,15.26,11598,0
+LEGH.US,D,20200129,000000,15.29,15.29,14.66,15.17,5543,0
+LEGH.US,D,20200130,000000,14.9816,14.9816,14.1,14.1,20085,0
+LEGH.US,D,20200131,000000,14.17,14.2,14.01,14.03,23646,0
+LEGH.US,D,20200203,000000,14.45,14.45,14.1065,14.2,20691,0
+LEGH.US,D,20200204,000000,14.2611,14.5283,14.0709,14.29,21658,0
+LEGH.US,D,20200205,000000,14.28,14.46,14.25,14.31,35509,0
+LEGH.US,D,20200206,000000,14.508,14.8,14.4,14.76,36085,0
+LEGH.US,D,20200207,000000,14.8,14.92,14.65,14.79,20639,0
+LEGH.US,D,20200210,000000,14.8,14.81,14.36,14.77,6587,0
+LEGH.US,D,20200211,000000,14.75,14.85,14.68,14.7,19786,0
+LEGH.US,D,20200212,000000,14.3872,14.78,14.3872,14.53,4354,0
+LEGH.US,D,20200213,000000,14.41,14.8,14.11,14.8,27380,0
+LEGH.US,D,20200214,000000,14.67,14.8,14.28,14.52,14707,0
+LEGH.US,D,20200218,000000,14.3862,14.73,14.16,14.28,31837,0
+LEGH.US,D,20200219,000000,14.22,14.724,14.2,14.41,20098,0
+LEGH.US,D,20200220,000000,14.26,14.615,14.26,14.59,15539,0
+LEGH.US,D,20200221,000000,14.62,14.69,14.38,14.42,15463,0
+LEGH.US,D,20200224,000000,14.1,14.77,14.1,14.4,33241,0
+LEGH.US,D,20200225,000000,14.25,14.65,14.25,14.46,35534,0
+LEGH.US,D,20200226,000000,14.4,14.65,14.2205,14.54,19957,0
+LEGH.US,D,20200227,000000,14.26,14.55,13.9,14,41635,0
+LEGH.US,D,20200228,000000,13.76,14.37,13.5,14.37,149125,0
+LEGH.US,D,20200302,000000,14.48,14.54,13.95,14.54,42593,0
+LEGH.US,D,20200303,000000,14.5,14.66,14.24,14.3,14731,0
+LEGH.US,D,20200304,000000,14.59,14.8,14.59,14.8,16170,0
+LEGH.US,D,20200305,000000,14.67,14.8,14.02,14.22,22520,0
+LEGH.US,D,20200306,000000,13.835,14.18,13.61,13.68,84408,0
+LEGH.US,D,20200309,000000,13.29,13.5,11.8806,12.09,158496,0
+LEGH.US,D,20200310,000000,12.28,12.8242,11.6,12.14,67180,0
+LEGH.US,D,20200311,000000,11.8,12.03,11.3,11.65,50138,0
+LEGH.US,D,20200312,000000,11.34,11.8,9.81,10.06,51444,0
+LEGH.US,D,20200313,000000,10.2,11.08,10.2,11.08,57651,0
+LEGH.US,D,20200316,000000,10.06,11.39,9.7898,10.55,38764,0
+LEGH.US,D,20200317,000000,10.13,12.4194,9.26,11.28,76039,0
+LEGH.US,D,20200318,000000,10.61,11.4,9.7994,10.26,58057,0
+LEGH.US,D,20200319,000000,10.26,11.68,9.996,11.05,97169,0
+LEGH.US,D,20200320,000000,10.94,11,9.95,10.41,67799,0
+LEGH.US,D,20200323,000000,10.08,10.55,9.92,10.36,29994,0
+LEGH.US,D,20200324,000000,10.6,11.04,10.42,11.04,42237,0
+LEGH.US,D,20200325,000000,10.99,11.58,10.51,10.91,44642,0
+LEGH.US,D,20200326,000000,10.81,10.81,10.25,10.68,42486,0
+LEGH.US,D,20200327,000000,10.18,10.5661,9.32,9.59,13788,0
+LEGH.US,D,20200330,000000,10.07,11,9.565,9.92,58090,0
+LEGH.US,D,20200331,000000,9.29,9.646,9,9.25,110486,0
+LEGH.US,D,20200401,000000,9,9,8.5,8.6,54201,0
+LEGH.US,D,20200402,000000,8.63,9.14,8.5,9.11,85620,0
+LEGH.US,D,20200403,000000,8.93,9.15,8.56,8.59,54332,0
+LEGH.US,D,20200406,000000,8.77,9.3,8.5,8.67,40075,0
+LEGH.US,D,20200407,000000,8.704,9,8.5,8.64,85933,0
+LEGH.US,D,20200408,000000,9,9.24,8.66,8.99,47670,0
+LEGH.US,D,20200409,000000,9.195,9.55,8.91,8.93,34107,0
+LEGH.US,D,20200413,000000,9.07,9.86,9.04,9.58,62279,0
+LEGH.US,D,20200414,000000,9.8379,10,9.14,9.24,21417,0
+LEGH.US,D,20200415,000000,9.06,9.4236,9,9.13,18541,0
+LEGH.US,D,20200416,000000,9.1,9.1,8.71,9.04,21416,0
+LEGH.US,D,20200417,000000,9.16,9.65,9.02,9.23,52021,0
+LEGH.US,D,20200420,000000,9.015,9.22,8.525,8.74,51319,0
+LEGH.US,D,20200421,000000,8.51,9.21,8.5,9.17,20351,0
+LEGH.US,D,20200422,000000,9.54,9.54,9.25,9.36,17454,0
+LEGH.US,D,20200423,000000,9.4,9.72,9.25,9.49,14981,0
+LEGH.US,D,20200424,000000,9.52,9.68,9.27,9.45,8645,0
+LEGH.US,D,20200427,000000,9.48,10.425,9.48,10.35,31622,0
+LEGH.US,D,20200428,000000,10.4,10.45,10.19,10.37,34250,0
+LEGH.US,D,20200429,000000,10.4,10.55,10.23,10.55,39241,0
+LEGH.US,D,20200430,000000,10.54,10.54,9.75,9.78,14877,0
+LEGH.US,D,20200501,000000,9.76,10.2144,9.51,9.88,16192,0
+LEGH.US,D,20200504,000000,9.91,10.68,9.91,10.53,19454,0
+LEGH.US,D,20200505,000000,10.68,10.88,9.95,10.22,15197,0
+LEGH.US,D,20200506,000000,10.33,10.384,9.83,9.84,8012,0
+LEGH.US,D,20200507,000000,9.85,10.22,9.68,9.85,10746,0
+LEGH.US,D,20200508,000000,10.06,10.95,10.06,10.95,19628,0
+LEGH.US,D,20200511,000000,10.99,11.14,10.67,10.75,29384,0
+LEGH.US,D,20200512,000000,10.88,10.88,9.57,9.77,14123,0
+LEGH.US,D,20200513,000000,9.77,10.12,9.29,10.11,22675,0
+LEGH.US,D,20200514,000000,9.8,10.24,9.0976,10.18,18445,0
+LEGH.US,D,20200515,000000,10.21,12,9.8001,11.79,79773,0
+LEGH.US,D,20200518,000000,12.4,12.66,11.5,12.08,30814,0
+LEGH.US,D,20200519,000000,12,12,10.8,11.36,15354,0
+LEGH.US,D,20200520,000000,11.4301,11.86,11.17,11.64,11978,0
+LEGH.US,D,20200521,000000,11.53,11.99,11.4,11.56,10106,0
+LEGH.US,D,20200522,000000,11.63,11.63,11.25,11.5,16179,0
+LEGH.US,D,20200526,000000,11.75,12.85,11.75,12.21,44031,0
+LEGH.US,D,20200527,000000,12.44,12.83,12.24,12.63,28896,0
+LEGH.US,D,20200528,000000,12.56,13.07,12.56,12.72,23310,0
+LEGH.US,D,20200529,000000,12.7,13.12,12.4,13.01,15423,0
+LEGH.US,D,20200601,000000,12.82,13.28,12.75,12.75,38539,0
+LEGH.US,D,20200602,000000,12.5575,13.35,12.43,13,27293,0
+LEGH.US,D,20200603,000000,13.07,13.8,13.0601,13.65,39781,0
+LEGH.US,D,20200604,000000,13.59,13.75,13.27,13.61,15707,0
+LEGH.US,D,20200605,000000,13.75,13.97,13.62,13.75,47386,0
+LEGH.US,D,20200608,000000,13.99,14.31,13.77,13.77,26545,0
+LEGH.US,D,20200609,000000,13.69,14.4069,13.69,13.82,25245,0
+LEGH.US,D,20200610,000000,13.94,14.1952,13.5,13.7,31657,0
+LEGH.US,D,20200611,000000,13.29,14.51,12.71,12.99,30165,0
+LEGH.US,D,20200612,000000,13.22,13.96,12.54,13.47,36068,0
+LEGH.US,D,20200615,000000,13.19,13.835,12.96,13.44,34458,0
+LEGH.US,D,20200616,000000,13.92,13.93,13.4754,13.74,31040,0
+LEGH.US,D,20200617,000000,13.75,14.3505,13.44,13.44,15156,0
+LEGH.US,D,20200618,000000,13.58,13.71,13,13,25196,0
+LEGH.US,D,20200619,000000,13.23,13.3,12.84,13,52504,0
+LEGH.US,D,20200622,000000,13.06,13.57,12.99,13.4,23969,0
+LEGH.US,D,20200623,000000,13.68,13.93,13.31,13.48,12977,0
+LEGH.US,D,20200624,000000,13.65,13.8399,12.95,13.52,34625,0
+LEGH.US,D,20200625,000000,13.62,13.98,13.52,13.98,24163,0
+LEGH.US,D,20200626,000000,13.87,14.3,13.2,13.48,258067,0
+LEGH.US,D,20200629,000000,13.77,14.175,13.54,14.06,44531,0
+LEGH.US,D,20200630,000000,14.25,14.65,13.77,14.22,25119,0
+LEGH.US,D,20200701,000000,14.37,14.37,13.66,13.9,28045,0
+LEGH.US,D,20200702,000000,14.22,14.22,13.47,13.47,12878,0
+LEGH.US,D,20200706,000000,13.69,13.8058,13.15,13.15,14491,0
+LEGH.US,D,20200707,000000,13.24,13.29,12.54,12.65,23268,0
+LEGH.US,D,20200708,000000,12.49,12.95,12.43,12.61,27118,0
+LEGH.US,D,20200709,000000,12.47,12.69,12,12.45,23632,0
+LEGH.US,D,20200710,000000,12.47,13.75,12.35,13.75,26797,0
+LEGH.US,D,20200713,000000,14.1,14.29,13.585,14,25274,0
+LEGH.US,D,20200714,000000,13.59,13.99,13.59,13.94,9543,0
+LEGH.US,D,20200715,000000,14.3,14.34,13.81,14.3,41596,0
+LEGH.US,D,20200716,000000,13.98,14.09,13.52,13.66,32852,0
+LEGH.US,D,20200717,000000,13.6,14.102,13.24,13.465,49414,0
+LEGH.US,D,20200720,000000,13.31,14.5,13.215,13.32,16639,0
+LEGH.US,D,20200721,000000,13.43,13.8,13.43,13.61,5863,0
+LEGH.US,D,20200722,000000,13.7139,13.9,13.59,13.75,68031,0
+LEGH.US,D,20200723,000000,13.68,14.15,13.44,13.56,28310,0
+LEGH.US,D,20200724,000000,13.44,14.01,13.26,13.59,14721,0
+LEGH.US,D,20200727,000000,13.49,13.75,13.49,13.67,18601,0
+LEGH.US,D,20200728,000000,13.49,14.3299,13.49,13.63,9814,0
+LEGH.US,D,20200729,000000,13.69,13.82,13.5,13.64,7095,0
+LEGH.US,D,20200730,000000,13.5,14.1,13.5,13.64,56493,0
+LEGH.US,D,20200731,000000,13.52,14,12.7,13.74,39745,0
+LEGH.US,D,20200803,000000,13.8,13.85,13.6333,13.82,29798,0
+LEGH.US,D,20200804,000000,13.75,14.185,13.7,14.11,93777,0
+LEGH.US,D,20200805,000000,14.06,14.58,13.87,14.58,13271,0
+LEGH.US,D,20200806,000000,14.25,14.5,14,14.34,15931,0
+LEGH.US,D,20200807,000000,14.5,14.5,14.15,14.25,25231,0
+LEGH.US,D,20200810,000000,14.25,14.5,14.25,14.44,33632,0
+LEGH.US,D,20200811,000000,14.5,14.57,14.13,14.13,69048,0
+LEGH.US,D,20200812,000000,14.32,14.45,13.92,14.45,19144,0
+LEGH.US,D,20200813,000000,14.68,14.8,14.41,14.79,36687,0
+LEGH.US,D,20200814,000000,14.6,15.75,13.21,15.37,54301,0
+LEGH.US,D,20200817,000000,15.19,15.8473,14.68,15.74,38986,0
+LEGH.US,D,20200818,000000,15.9,15.965,15.24,15.7,56491,0
+LEGH.US,D,20200819,000000,15.58,16.2,15.28,15.35,36176,0
+LEGH.US,D,20200820,000000,15.29,15.3294,14.3,14.38,14897,0
+LEGH.US,D,20200821,000000,14.25,14.54,13.995,14.49,50971,0
+LEGH.US,D,20200824,000000,14.49,14.56,14.24,14.48,13644,0
+LEGH.US,D,20200825,000000,14.66,15.1,14.27,15.1,17158,0
+LEGH.US,D,20200826,000000,15.1,15.1,14.4885,14.82,34864,0
+LEGH.US,D,20200827,000000,14.73,15,14.4801,14.81,28281,0
+LEGH.US,D,20200828,000000,14.74,15.13,14.62,15.1,11080,0
+LEGH.US,D,20200831,000000,14.9041,15.39,14.81,15.27,43048,0
+LEGH.US,D,20200901,000000,15.16,16.7,15.12,16.68,88321,0
+LEGH.US,D,20200902,000000,16.48,16.9,15.9002,16.63,91364,0
+LEGH.US,D,20200903,000000,16.41,16.9,15.86,16.14,84909,0
+LEGH.US,D,20200904,000000,16.09,16.41,14.57,14.73,41115,0
+LEGH.US,D,20200908,000000,14.7,15.215,14.7,14.97,37506,0
+LEGH.US,D,20200909,000000,15.23,15.61,15.03,15.29,50376,0
+LEGH.US,D,20200910,000000,15.27,15.66,14.9804,15.11,28067,0
+LEGH.US,D,20200911,000000,15.1,15.29,14.63,14.63,13260,0
+LEGH.US,D,20200914,000000,14.88,15.29,14.77,14.89,18322,0
+LEGH.US,D,20200915,000000,14.86,14.915,14.7,14.83,12292,0
+LEGH.US,D,20200916,000000,14.6921,14.89,14.49,14.59,17799,0
+LEGH.US,D,20200917,000000,14.67,14.67,14.465,14.6,7634,0
+LEGH.US,D,20200918,000000,14.5272,14.74,14.01,14.1,95696,0
+LEGH.US,D,20200921,000000,13.92,14.53,12.82,12.83,38689,0
+LEGH.US,D,20200922,000000,12.94,13.49,12.505,13.33,14080,0
+LEGH.US,D,20200923,000000,13.36,13.49,12.9,12.97,25536,0
+LEGH.US,D,20200924,000000,13.09,13.09,12.56,12.83,22630,0
+LEGH.US,D,20200925,000000,12.76,13.2,12.56,13.13,11724,0
+LEGH.US,D,20200928,000000,13.43,13.58,13.25,13.3,11756,0
+LEGH.US,D,20200929,000000,13.505,13.55,13.25,13.49,11813,0
+LEGH.US,D,20200930,000000,13.61,13.82,13.455,13.68,10579,0
+LEGH.US,D,20201001,000000,13.8,14.15,13.515,13.82,26370,0
+LEGH.US,D,20201002,000000,13.73,14.201,13.11,13.83,27220,0
+LEGH.US,D,20201005,000000,13.9499,14.07,13.8625,13.93,17182,0
+LEGH.US,D,20201006,000000,13.92,14.42,13.83,14.27,24640,0
+LEGH.US,D,20201007,000000,14.24,14.69,14.1,14.6,32663,0
+LEGH.US,D,20201008,000000,14.77,14.89,14.57,14.57,21015,0
+LEGH.US,D,20201009,000000,14.89,15.4,14.505,15.39,26507,0
+LEGH.US,D,20201012,000000,15.4,15.8,14.85,15.52,48046,0
+LEGH.US,D,20201013,000000,15.31,16.79,15.19,16.6,65807,0
+LEGH.US,D,20201014,000000,16.45,16.8324,15,15,53186,0
+LEGH.US,D,20201015,000000,14.99,15.4,14.27,15.07,41434,0
+LEGH.US,D,20201016,000000,15.12,15.395,14.92,15.16,8366,0
+LEGH.US,D,20201019,000000,15.22,15.26,14.53,14.56,17801,0
+LEGH.US,D,20201020,000000,14.81,14.92,14.63,14.77,8599,0
+LEGH.US,D,20201021,000000,14.8114,14.855,14.35,14.65,15478,0
+LEGH.US,D,20201022,000000,14.59,14.75,14.42,14.42,11291,0
+LEGH.US,D,20201023,000000,14.675,14.9,14.65,14.75,11024,0
+LEGH.US,D,20201026,000000,14.75,14.84,14.17,14.7,10305,0
+LEGH.US,D,20201027,000000,14.5,14.66,14.5,14.51,8047,0
+LEGH.US,D,20201028,000000,14.46,14.73,14.12,14.42,23146,0
+LEGH.US,D,20201029,000000,14.45,14.45,13.6,14.02,33610,0
+LEGH.US,D,20201030,000000,14.03,14.05,13.56,13.61,14823,0
+LEGH.US,D,20201102,000000,13.68,13.94,13.64,13.82,13774,0
+LEGH.US,D,20201103,000000,13.99,14.15,13.3,13.53,52595,0
+LEGH.US,D,20201104,000000,13.33,13.6,13.115,13.4,47264,0
+LEGH.US,D,20201105,000000,13.57,14.23,13.47,14.18,41169,0
+LEGH.US,D,20201106,000000,14.17,14.4,13.49,13.6,24263,0
+LEGH.US,D,20201109,000000,14.28,14.54,13.81,13.95,32133,0
+LEGH.US,D,20201110,000000,14.21,15,14.05,14.45,35927,0
+LEGH.US,D,20201111,000000,14.4397,14.49,13.95,14.38,31463,0
+LEGH.US,D,20201112,000000,14.4,14.4,13.83,13.99,15149,0
+LEGH.US,D,20201113,000000,14.19,14.39,14,14,21902,0
+LEGH.US,D,20201116,000000,14.18,14.585,14,14.48,40736,0
+LEGH.US,D,20201117,000000,14.43,15.25,14.43,14.76,50448,0
+LEGH.US,D,20201118,000000,14.89,14.99,14.5645,14.89,20014,0
+LEGH.US,D,20201119,000000,14.73,15.11,14.725,15,19925,0
+LEGH.US,D,20201120,000000,14.81,14.91,14.7082,14.89,26904,0
+LEGH.US,D,20201123,000000,14.94,15,14.8,14.9,14812,0
+LEGH.US,D,20201124,000000,14.99,15.06,14.8,14.98,31726,0
+LEGH.US,D,20201125,000000,14.85,14.95,14.83,14.83,26876,0
+LEGH.US,D,20201127,000000,14.91,15.23,14.81,15.21,13004,0
+LEGH.US,D,20201130,000000,15,15.04,14.8,14.9,29648,0
+LEGH.US,D,20201201,000000,15,15.0998,14.9,15,27719,0
+LEGH.US,D,20201202,000000,14.9064,14.93,14.8,14.85,14458,0
+LEGH.US,D,20201203,000000,14.75,15.0732,14.54,14.58,27917,0
+LEGH.US,D,20201204,000000,14.62,14.8,14.32,14.48,23729,0
+LEGH.US,D,20201207,000000,14.6,15.23,14.6,15.23,24019,0
+LEGH.US,D,20201208,000000,15,15.2,14.7302,14.95,33444,0
+LEGH.US,D,20201209,000000,15.14,15.14,14.69,14.72,18260,0
+LEGH.US,D,20201210,000000,14.78,14.88,14.74,14.85,6076,0
+LEGH.US,D,20201211,000000,14.82,15.03,14.6,14.95,5864,0
+LEGH.US,D,20201214,000000,15,15,14.8185,14.84,18475,0
+LEGH.US,D,20201215,000000,14.76,14.88,14.53,14.61,17837,0
+LEGH.US,D,20201216,000000,14.57,15.05,14.57,14.88,19063,0
+LEGH.US,D,20201217,000000,15.01,15.01,14.75,15,11697,0
+LEGH.US,D,20201218,000000,15.11,15.37,14.95,15.26,144929,0
+LEGH.US,D,20201221,000000,15.09,15.4,14.7753,15.12,57581,0
+LEGH.US,D,20201222,000000,15.04,15.2547,14.99,15.14,73939,0
+LEGH.US,D,20201223,000000,15.1,15.18,14.75,14.81,14103,0
+LEGH.US,D,20201224,000000,14.92,14.92,14.7875,14.85,13731,0
+LEGH.US,D,20201228,000000,15.02,15.2,14.75,15.2,21856,0
+LEGH.US,D,20201229,000000,15.12,15.18,14.76,15,30459,0
+LEGH.US,D,20201230,000000,15,15.18,14.9,15.03,25242,0
+LEGH.US,D,20201231,000000,15.09,15.13,14.93,15.11,13226,0
+LEGH.US,D,20210104,000000,15.25,15.25,14.57,14.66,21244,0
+LEGH.US,D,20210105,000000,14.73,15.09,14.7,14.9,24433,0
+LEGH.US,D,20210106,000000,14.93,15.22,14.85,14.93,39752,0
+LEGH.US,D,20210107,000000,14.99,15.1,14.9247,14.96,20934,0
+LEGH.US,D,20210108,000000,15.1,15.1,14.61,14.89,22916,0
+LEGH.US,D,20210111,000000,14.79,15.2,14.79,15.15,17895,0
+LEGH.US,D,20210112,000000,15,15.2,14.9,15.1,17845,0
+LEGH.US,D,20210113,000000,15.1,15.19,14.86,14.87,15221,0
+LEGH.US,D,20210114,000000,14.99,15.05,14.87,14.92,11156,0
+LEGH.US,D,20210115,000000,14.88,15.045,14.735,14.88,17408,0
+LEGH.US,D,20210119,000000,14.95,15.05,14.92,14.95,22915,0
+LEGH.US,D,20210120,000000,15.2,15.7785,15.1577,15.22,52690,0
+LEGH.US,D,20210121,000000,15.35,15.56,15.17,15.2,36055,0
+LEGH.US,D,20210122,000000,15.19,15.5,15.11,15.36,32155,0
+LEGH.US,D,20210125,000000,15.39,15.42,15.06,15.23,21343,0
+LEGH.US,D,20210126,000000,15.23,15.43,14.87,15.07,19890,0
+LEGH.US,D,20210127,000000,14.83,14.85,14,14.26,44134,0
+LEGH.US,D,20210128,000000,14.42,14.43,14.08,14.2,35452,0
+LEGH.US,D,20210129,000000,14.23,14.44,14.06,14.17,33741,0
+LEGH.US,D,20210201,000000,14.29,14.307,13.9501,14.1,46052,0
+LEGH.US,D,20210202,000000,14.19,15.4,14.13,15.01,185031,0
+LEGH.US,D,20210203,000000,14.99,15.2,14.7967,15.03,72302,0
+LEGH.US,D,20210204,000000,15.09,16.5,14.695,16.36,46323,0
+LEGH.US,D,20210205,000000,16.22,16.5,15.8,16.18,53031,0
+LEGH.US,D,20210208,000000,16.3,16.77,16.19,16.77,24631,0
+LEGH.US,D,20210209,000000,16.58,16.86,16.5,16.75,45449,0
+LEGH.US,D,20210210,000000,16.68,16.75,16.425,16.43,34943,0
+LEGH.US,D,20210211,000000,16.49,16.9254,16.23,16.34,21998,0
+LEGH.US,D,20210212,000000,16.32,16.35,15.6669,15.84,21070,0
+LEGH.US,D,20210216,000000,15.78,15.78,15.375,15.65,31059,0
+LEGH.US,D,20210217,000000,15.6,16.03,15.434,15.98,36117,0
+LEGH.US,D,20210218,000000,16,16.38,15.843,16.23,44102,0
+LEGH.US,D,20210219,000000,16.25,16.895,16.18,16.76,33520,0
+LEGH.US,D,20210222,000000,16.6,16.96,16.49,16.6,32160,0
+LEGH.US,D,20210223,000000,16.55,17.1,16.1057,16.99,55870,0
+LEGH.US,D,20210224,000000,16.99,17,16.5206,16.69,94543,0
+LEGH.US,D,20210225,000000,16.67,16.67,15.78,15.84,28341,0
+LEGH.US,D,20210226,000000,15.5505,16.34,15.5505,15.71,32690,0
+LEGH.US,D,20210301,000000,15.85,16.315,15.85,15.95,66522,0
+LEGH.US,D,20210302,000000,15.95,15.95,15.4,15.61,58898,0
+LEGH.US,D,20210303,000000,15.12,16.1301,15.12,15.64,54845,0
+LEGH.US,D,20210304,000000,15.73,15.8299,14.97,15.52,45672,0
+LEGH.US,D,20210305,000000,15.6,15.78,15.3,15.59,29318,0
+LEGH.US,D,20210308,000000,15.53,15.766,15.42,15.49,41140,0
+LEGH.US,D,20210309,000000,15.69,16.24,15.37,15.96,37218,0
+LEGH.US,D,20210310,000000,16.36,16.6,16.27,16.45,23752,0
+LEGH.US,D,20210311,000000,16.5,16.6,16.3,16.49,19157,0
+LEGH.US,D,20210312,000000,16.46,16.67,16.275,16.6,19392,0
+LEGH.US,D,20210315,000000,16.55,16.6,16.16,16.6,26755,0
+LEGH.US,D,20210316,000000,16.54,16.6,16.32,16.41,18208,0
+LEGH.US,D,20210317,000000,16.45,17.1765,16.45,16.72,93520,0
+LEGH.US,D,20210318,000000,16.57,17.31,16.35,16.35,74012,0
+LEGH.US,D,20210319,000000,16.3,18.09,16.15,18.09,154703,0
+LEGH.US,D,20210322,000000,17.95,18.4,17.16,17.79,55036,0
+LEGH.US,D,20210323,000000,18.03,18.7,17.305,17.58,72793,0
+LEGH.US,D,20210324,000000,17.68,18.0615,17.09,17.15,41487,0
+LEGH.US,D,20210325,000000,17.11,17.89,16.84,17.65,32529,0
+LEGH.US,D,20210326,000000,17.7,18.43,17.7,18.2,30270,0
+LEGH.US,D,20210329,000000,18.2,18.46,17.7,17.92,45962,0
+LEGH.US,D,20210330,000000,17.86,18.0376,17.63,17.7,40156,0
+LEGH.US,D,20210331,000000,17.8,17.9999,17.36,17.73,23352,0
+LEGH.US,D,20210401,000000,17.68,18.8,17.46,18.68,45007,0
+LEGH.US,D,20210405,000000,18.9189,19.21,18.81,19.21,76592,0
+LEGH.US,D,20210406,000000,19.22,19.51,18.9,19.01,27352,0
+LEGH.US,D,20210407,000000,19.09,19.09,18.34,18.44,55165,0
+LEGH.US,D,20210408,000000,18.51,18.8,18.25,18.57,18811,0
+LEGH.US,D,20210409,000000,18.875,19.01,18.7,18.78,26244,0
+LEGH.US,D,20210412,000000,18.69,19.13,18.4504,18.87,13674,0
+LEGH.US,D,20210413,000000,18.85,18.85,18.34,18.48,14754,0
+LEGH.US,D,20210414,000000,18.68,18.99,18.3543,18.65,17308,0
+LEGH.US,D,20210415,000000,18.9,19.1,18.45,18.88,30883,0
+LEGH.US,D,20210416,000000,18.99,19.1,18.67,18.71,18231,0
+LEGH.US,D,20210419,000000,18.71,18.9,18.23,18.25,42423,0
+LEGH.US,D,20210420,000000,18.3,18.39,17.6,17.8,46494,0
+LEGH.US,D,20210421,000000,17.67,18.24,17.67,17.86,30009,0
+LEGH.US,D,20210422,000000,18,18.1,17.74,17.82,18894,0
+LEGH.US,D,20210423,000000,17.82,18.39,17.82,18.13,19338,0
+LEGH.US,D,20210426,000000,18.13,18.6735,17.75,17.82,26703,0
+LEGH.US,D,20210427,000000,17.71,18,17.67,17.67,23794,0
+LEGH.US,D,20210428,000000,17.72,17.9194,17.47,17.55,20261,0
+LEGH.US,D,20210429,000000,17.67,17.85,17.54,17.78,8788,0
+LEGH.US,D,20210430,000000,17.75,17.93,17.625,17.86,33060,0
+LEGH.US,D,20210503,000000,17.86,18.61,17.69,18.4,57350,0
+LEGH.US,D,20210504,000000,18.2,18.3,18.05,18.11,25876,0
+LEGH.US,D,20210505,000000,18.27,18.35,17.9196,18.24,31442,0
+LEGH.US,D,20210506,000000,18.18,18.58,18.005,18.47,49054,0
+LEGH.US,D,20210507,000000,18.41,20.18,18.33,19.69,42502,0
+LEGH.US,D,20210510,000000,19.7,20.1199,18.9,18.94,74728,0
+LEGH.US,D,20210511,000000,18.88,18.88,17.84,18.35,71310,0
+LEGH.US,D,20210512,000000,18.25,18.79,18.25,18.28,42458,0
+LEGH.US,D,20210513,000000,18.73,19.47,18.7,19.36,85625,0
+LEGH.US,D,20210514,000000,19.39,19.6,19.2,19.6,46574,0
+LEGH.US,D,20210517,000000,19.6,19.6,18.93,19.07,32164,0
+LEGH.US,D,20210518,000000,19.03,19.3,18.27,18.67,41243,0
+LEGH.US,D,20210519,000000,18.51,19.33,18.51,19.07,45472,0
+LEGH.US,D,20210520,000000,19.1,19.33,18.86,19.29,44408,0
+LEGH.US,D,20210521,000000,19.35,19.355,19.05,19.25,55728,0
+LEGH.US,D,20210524,000000,19.15,19.15,18.7,18.87,56925,0
+LEGH.US,D,20210525,000000,18.8,18.95,18.48,18.81,40655,0
+LEGH.US,D,20210526,000000,18.85,19.2,18.515,18.97,64344,0
+LEGH.US,D,20210527,000000,18.9,19.3353,18.67,18.85,84364,0
+LEGH.US,D,20210528,000000,19.01,19.0436,18.51,19.04,29617,0
+LEGH.US,D,20210601,000000,19.08,19.45,18.66,19.38,159512,0
+LEGH.US,D,20210602,000000,19.48,19.48,19.03,19.42,55595,0
+LEGH.US,D,20210603,000000,19.29,19.53,19.06,19.5,37177,0
+LEGH.US,D,20210604,000000,19.49,19.6,19.24,19.44,26771,0
+LEGH.US,D,20210607,000000,19.4,19.66,19.25,19.54,72577,0
+LEGH.US,D,20210608,000000,19.52,19.8,19.475,19.55,20600,0
+LEGH.US,D,20210609,000000,19.87,19.87,19.09,19.15,17831,0
+LEGH.US,D,20210610,000000,19.14,19.19,18.67,18.75,24796,0
+LEGH.US,D,20210611,000000,18.75,19.05,18.5,18.99,25076,0
+LEGH.US,D,20210614,000000,19.01,19.33,18.4,18.46,53548,0
+LEGH.US,D,20210615,000000,18.58,18.69,18.18,18.63,28120,0
+LEGH.US,D,20210616,000000,18.64,18.67,18.3,18.37,11218,0
+LEGH.US,D,20210617,000000,18.37,18.425,18.16,18.21,26572,0
+LEGH.US,D,20210618,000000,18.03,18.3099,17.5,18,59959,0
+LEGH.US,D,20210621,000000,18,18.1,17.65,17.78,68283,0
+LEGH.US,D,20210622,000000,17.7,17.7,17.01,17.23,42443,0
+LEGH.US,D,20210623,000000,17.3,17.5199,17.06,17.37,62200,0
+LEGH.US,D,20210624,000000,17.36,17.36,17.14,17.3,39699,0
+LEGH.US,D,20210625,000000,17.25,17.34,17.11,17.19,176646,0
+LEGH.US,D,20210628,000000,17.2,17.2,16.63,16.89,31222,0
+LEGH.US,D,20210629,000000,16.87,17.14,16.775,16.91,56303,0
+LEGH.US,D,20210630,000000,16.82,17.02,16.75,16.91,43302,0
+LEGH.US,D,20210701,000000,16.91,17.445,16.83,17.34,42301,0
+LEGH.US,D,20210702,000000,17.45,18.03,17.43,17.88,57650,0
+LEGH.US,D,20210706,000000,17.9,17.9,17.19,17.26,38288,0
+LEGH.US,D,20210707,000000,17.29,17.7,17.22,17.54,20996,0
+LEGH.US,D,20210708,000000,17.28,17.616,16.83,17.04,42357,0
+LEGH.US,D,20210709,000000,17.205,17.25,17.07,17.18,12871,0
+LEGH.US,D,20210712,000000,17.23,17.51,16.77,16.94,47940,0
+LEGH.US,D,20210713,000000,16.54,16.6,16.18,16.26,31541,0
+LEGH.US,D,20210714,000000,16.29,16.53,16.17,16.3,32077,0
+LEGH.US,D,20210715,000000,16.31,16.5,15.92,16.11,13642,0
+LEGH.US,D,20210716,000000,16.26,16.47,15.91,15.91,13631,0
+LEGH.US,D,20210719,000000,15.81,16.1878,15.28,15.97,40659,0
+LEGH.US,D,20210720,000000,15.95,16.97,15.95,16.46,33262,0
+LEGH.US,D,20210721,000000,16.64,17.19,16.64,17.01,23782,0
+LEGH.US,D,20210722,000000,17,17,16.52,16.54,31474,0
+LEGH.US,D,20210723,000000,16.57,17.09,16.35,16.95,25622,0
+LEGH.US,D,20210726,000000,16.94,17.19,16.65,16.86,24482,0
+LEGH.US,D,20210727,000000,17.221,17.2385,16.76,17.04,17402,0
+LEGH.US,D,20210728,000000,17.14,17.42,16.82,17.38,31485,0
+LEGH.US,D,20210729,000000,17.28,17.6,17.06,17.31,21367,0
+LEGH.US,D,20210730,000000,17.31,17.9,17.31,17.64,25788,0
+LEGH.US,D,20210802,000000,17.85,17.85,17.25,17.48,56340,0
+LEGH.US,D,20210803,000000,17.59,18.2,17.17,18.11,38070,0
+LEGH.US,D,20210804,000000,17.92,18.18,17.71,17.76,23809,0
+LEGH.US,D,20210805,000000,17.89,18.09,17.84,18.09,40950,0
+LEGH.US,D,20210806,000000,18.08,18.2,17.765,18.1,55582,0
+LEGH.US,D,20210809,000000,18,18.45,17.5,17.5,130226,0
+LEGH.US,D,20210810,000000,18.01,18.93,18.01,18.9,61916,0
+LEGH.US,D,20210811,000000,18.74,19.1,18.36,18.68,24307,0
+LEGH.US,D,20210812,000000,18.8065,18.9129,18.5761,18.7,13899,0
+LEGH.US,D,20210813,000000,18.79,18.95,18.55,18.61,15432,0
+LEGH.US,D,20210816,000000,18.55,18.55,18.22,18.34,35844,0
+LEGH.US,D,20210817,000000,18.13,18.3,17.6736,17.9,15221,0
+LEGH.US,D,20210818,000000,17.86,18.18,17.86,18,22009,0
+LEGH.US,D,20210819,000000,17.86,18.33,17.86,18.26,27787,0
+LEGH.US,D,20210820,000000,18.16,18.47,17.98,18.33,37875,0
+LEGH.US,D,20210823,000000,18.35,18.67,17.91,17.95,21235,0
+LEGH.US,D,20210824,000000,18.18,18.18,17.82,17.91,14169,0
+LEGH.US,D,20210825,000000,17.81,18.28,17.81,18.04,43151,0
+LEGH.US,D,20210826,000000,17.94,18.75,17.94,18.52,67768,0
+LEGH.US,D,20210827,000000,18.64,19.79,18.64,19.4,59958,0
+LEGH.US,D,20210830,000000,19.165,19.2575,19,19.03,69266,0
+LEGH.US,D,20210831,000000,19,19.76,19,19.6,43361,0
+LEGH.US,D,20210901,000000,19.6,19.85,19.1319,19.75,22426,0
+LEGH.US,D,20210902,000000,19.9,20.1,19.46,20.08,61926,0
+LEGH.US,D,20210903,000000,20.1,20.1,19.675,19.75,11149,0
+LEGH.US,D,20210907,000000,19.8,20.29,19.3,19.46,92142,0
+LEGH.US,D,20210908,000000,19.72,19.735,18.84,19,20450,0
+LEGH.US,D,20210909,000000,19.18,19.45,19.03,19.27,22183,0
+LEGH.US,D,20210910,000000,19.34,19.475,18.9,18.93,23088,0
+LEGH.US,D,20210913,000000,19.08,19.08,18.51,18.6,28507,0
+LEGH.US,D,20210914,000000,18.73,18.73,18.1801,18.24,17182,0
+LEGH.US,D,20210915,000000,18.24,18.59,18.11,18.22,27926,0
+LEGH.US,D,20210916,000000,18.34,18.74,18.05,18.07,28061,0
+LEGH.US,D,20210917,000000,18.15,18.63,17.3,17.48,187348,0
+LEGH.US,D,20210920,000000,17.39,17.405,17.02,17.12,65974,0
+LEGH.US,D,20210921,000000,17.31,17.59,17.16,17.44,42209,0
+LEGH.US,D,20210922,000000,17.8299,18.12,17.37,17.57,57712,0
+LEGH.US,D,20210923,000000,17.6,18.02,17.5344,18.02,29905,0
+LEGH.US,D,20210924,000000,17.84,17.9996,17.75,17.87,16412,0
+LEGH.US,D,20210927,000000,17.92,18.28,17.5101,18.17,14316,0
+LEGH.US,D,20210928,000000,18.16,18.16,17.92,17.94,20367,0
+LEGH.US,D,20210929,000000,18.04,18.15,17.91,18.13,7433,0
+LEGH.US,D,20210930,000000,18.21,18.21,17.95,17.97,16074,0
+LEGH.US,D,20211001,000000,18,18.225,17.96,18.17,19303,0
+LEGH.US,D,20211004,000000,18.05,18.1,17.56,17.63,91181,0
+LEGH.US,D,20211005,000000,17.57,17.93,17.4023,17.53,27238,0
+LEGH.US,D,20211006,000000,17.29,17.631,17.22,17.43,17267,0
+LEGH.US,D,20211007,000000,17.55,17.77,17.08,17.08,40769,0
+LEGH.US,D,20211008,000000,17.11,17.53,17.11,17.36,32919,0
+LEGH.US,D,20211011,000000,17.21,17.3,17.02,17.02,19866,0
+LEGH.US,D,20211012,000000,17.2,17.2,17.01,17.06,9892,0
+LEGH.US,D,20211013,000000,17,17.33,16.74,16.8,78890,0
+LEGH.US,D,20211014,000000,16.77,17.32,16.77,16.97,25243,0
+LEGH.US,D,20211015,000000,17.17,17.3,16.81,16.89,30429,0
+LEGH.US,D,20211018,000000,16.9,17.29,16.79,17.24,34836,0
+LEGH.US,D,20211019,000000,17.3,17.3189,17.14,17.2,55433,0
+LEGH.US,D,20211020,000000,17.28,17.48,17.1,17.46,46994,0
+LEGH.US,D,20211021,000000,17.42,17.8175,17.31,17.39,21127,0
+LEGH.US,D,20211022,000000,17.42,17.88,17.42,17.59,17862,0
+LEGH.US,D,20211025,000000,17.55,18.05,17.54,17.94,20171,0
+LEGH.US,D,20211026,000000,17.85,18.11,17.85,17.96,18568,0
+LEGH.US,D,20211027,000000,17.87,18.0515,17.63,17.64,19380,0
+LEGH.US,D,20211028,000000,17.6,17.9,17.6,17.77,18480,0
+LEGH.US,D,20211029,000000,17.68,18.24,17.6,17.75,28292,0
+LEGH.US,D,20211101,000000,17.75,18.25,17.58,18.13,21945,0
+LEGH.US,D,20211102,000000,18.2,18.24,17.83,18.09,15323,0
+LEGH.US,D,20211103,000000,18.2,19.2,18.11,18.95,60022,0
+LEGH.US,D,20211104,000000,19.05,19.14,18.52,18.84,15022,0
+LEGH.US,D,20211105,000000,18.97,20.185,18.97,20.18,48224,0
+LEGH.US,D,20211108,000000,20.21,21.11,20,20.8,49629,0
+LEGH.US,D,20211109,000000,20.74,24.92,20.4314,24.05,99937,0
+LEGH.US,D,20211110,000000,24.02,24.87,23.42,24.63,99723,0
+LEGH.US,D,20211111,000000,24.63,26.8,24.63,26.37,78683,0
+LEGH.US,D,20211112,000000,26.6,27.93,26.53,26.79,81882,0
+LEGH.US,D,20211115,000000,27.04,27.3499,25.19,26.09,69912,0
+LEGH.US,D,20211116,000000,25.97,26.485,25.417,25.71,36734,0
+LEGH.US,D,20211117,000000,25.55,25.55,24.71,25.04,47489,0
+LEGH.US,D,20211118,000000,25.24,26.37,24.83,26.32,41906,0
+LEGH.US,D,20211119,000000,26.14,27.13,25.7782,26.36,51336,0
+LEGH.US,D,20211122,000000,26.62,27.36,25.23,26.19,31681,0
+LEGH.US,D,20211123,000000,25.3622,26.98,25.3622,26.83,36670,0
+LEGH.US,D,20211124,000000,26.51,27.19,26.3,26.87,30676,0
+LEGH.US,D,20211126,000000,26.27,27.29,24.64,25.57,29423,0
+LEGH.US,D,20211129,000000,26.03,26.37,24.9,25.14,38828,0
+LEGH.US,D,20211130,000000,24.98,25.45,24.7,24.97,27459,0
+LEGH.US,D,20211201,000000,25.55,25.93,24.54,25.17,72953,0
+LEGH.US,D,20211202,000000,25.09,25.73,24.99,25.54,40529,0
+LEGH.US,D,20211203,000000,25.89,26.51,25.27,25.45,49005,0
+LEGH.US,D,20211206,000000,25.82,25.82,25,25.15,67180,0
+LEGH.US,D,20211207,000000,25.25,25.45,24.8,25.04,51847,0
+LEGH.US,D,20211208,000000,25.28,25.41,24.9,25.16,40196,0
+LEGH.US,D,20211209,000000,25.625,25.69,24.97,25.4,52793,0
+LEGH.US,D,20211210,000000,25.59,27.2,25.15,26.93,95677,0
+LEGH.US,D,20211213,000000,27.16,28.8395,25.98,26.24,110256,0
+LEGH.US,D,20211214,000000,25.96,26.125,24.62,24.75,78954,0
+LEGH.US,D,20211215,000000,24.83,25.08,23.41,24.95,48101,0
+LEGH.US,D,20211216,000000,25.37,25.37,24.1401,24.43,47744,0
+LEGH.US,D,20211217,000000,24.5,25.31,23.75,24.82,98320,0
+LEGH.US,D,20211220,000000,24.43,24.43,23.355,24.24,42276,0
+LEGH.US,D,20211221,000000,24.53,25.52,24.53,25.15,20502,0
+LEGH.US,D,20211222,000000,25.07,25.87,24.6334,25.87,22549,0
+LEGH.US,D,20211223,000000,26.14,26.14,25.55,25.78,26263,0
+LEGH.US,D,20211227,000000,25.85,27.54,25.35,26.14,36090,0
+LEGH.US,D,20211228,000000,26.39,26.59,26.12,26.25,15900,0
+LEGH.US,D,20211229,000000,26.18,26.62,26.13,26.33,21915,0
+LEGH.US,D,20211230,000000,26.23,26.545,26.08,26.17,6884,0
+LEGH.US,D,20211231,000000,26.06,26.75,25.79,26.47,14395,0
+LEGH.US,D,20220103,000000,26.51,26.985,25.59,25.69,17205,0
+LEGH.US,D,20220104,000000,25.66,26.2,25.4179,25.95,22516,0
+LEGH.US,D,20220105,000000,26.4,26.84,25.47,25.61,33318,0
+LEGH.US,D,20220106,000000,25.38,25.85,24.5101,24.94,29171,0
+LEGH.US,D,20220107,000000,24.82,25.19,24.82,25.01,28659,0
+LEGH.US,D,20220110,000000,24.82,24.95,24.0873,24.69,18801,0
+LEGH.US,D,20220111,000000,24.83,25.5052,24.47,24.89,13468,0
+LEGH.US,D,20220112,000000,25.16,25.56,24.6519,24.77,22799,0
+LEGH.US,D,20220113,000000,25.01,26.15,25.01,25.36,18054,0
+LEGH.US,D,20220114,000000,25.01,25.77,24.81,24.97,15732,0
+LEGH.US,D,20220118,000000,24.83,24.97,24.18,24.41,29749,0
+LEGH.US,D,20220119,000000,24.57,24.65,23.04,23.87,78675,0
+LEGH.US,D,20220120,000000,23.94,24.22,23.18,23.35,24904,0
+LEGH.US,D,20220121,000000,23,23.94,22.5,23.13,52488,0
+LEGH.US,D,20220124,000000,22.95,24.13,21.77,23.98,41710,0
+LEGH.US,D,20220125,000000,23.03,24.475,23.03,24.15,26672,0
+LEGH.US,D,20220126,000000,25.4263,25.4263,24,24.2,65286,0
+LEGH.US,D,20220127,000000,24.41,24.54,24,24.35,43583,0
+LEGH.US,D,20220128,000000,24.21,24.21,23.11,23.9,32739,0
+LEGH.US,D,20220131,000000,23.9,25.15,23.9,24.76,44160,0
+LEGH.US,D,20220201,000000,24.98,25.12,24.2474,24.82,24553,0
+LEGH.US,D,20220202,000000,24.875,25.6625,24.8,25.11,60101,0
+LEGH.US,D,20220203,000000,25.02,26.0917,24.9147,25.69,56656,0
+LEGH.US,D,20220204,000000,25.86,26.51,25.1401,26.16,63160,0
+LEGH.US,D,20220207,000000,26.57,27.23,26.57,26.75,42038,0
+LEGH.US,D,20220208,000000,26.75,26.967,26.1,26.51,57347,0
+LEGH.US,D,20220209,000000,26.79,27,26.65,26.67,14460,0
+LEGH.US,D,20220210,000000,26.31,26.6018,25.55,25.68,51647,0
+LEGH.US,D,20220211,000000,26.3,26.3,25.53,25.83,40124,0
+LEGH.US,D,20220214,000000,25.93,26.11,25.39,25.57,18812,0
+LEGH.US,D,20220215,000000,25.83,26.72,25.7,26.57,22085,0
+LEGH.US,D,20220216,000000,26.65,26.9797,26.19,26.94,14219,0
+LEGH.US,D,20220217,000000,26.92,27.04,26.61,26.82,23042,0
+LEGH.US,D,20220218,000000,26.8,27.7868,26.8,27.17,20445,0
+LEGH.US,D,20220222,000000,27.09,27.09,25.58,25.71,28529,0
+LEGH.US,D,20220223,000000,25.75,25.75,24.19,24.26,34407,0
+LEGH.US,D,20220224,000000,23.95,24.96,23.63,24.76,29175,0
+LEGH.US,D,20220225,000000,24.92,26.51,24.92,26.07,26809,0
+LEGH.US,D,20220228,000000,25.93,26.15,25.41,25.47,24375,0
+LEGH.US,D,20220301,000000,25.52,25.69,24.64,24.83,24594,0
+LEGH.US,D,20220302,000000,25,26.3399,25,25.95,22390,0
+LEGH.US,D,20220303,000000,26.1963,26.1963,25.2,25.36,13709,0
+LEGH.US,D,20220304,000000,25.36,25.64,23.46,24.09,41948,0
+LEGH.US,D,20220307,000000,24,24.24,23.65,23.67,27662,0
+LEGH.US,D,20220308,000000,23.76,23.99,22.99,23.54,30021,0
+LEGH.US,D,20220309,000000,24.05,24.86,23.8533,24.32,13757,0
+LEGH.US,D,20220310,000000,24.19,24.8497,23.6,24.4,20268,0
+LEGH.US,D,20220311,000000,24.85,24.85,23.8002,24.35,11974,0
+LEGH.US,D,20220314,000000,24.2,24.2,22.65,23.11,32276,0
+LEGH.US,D,20220315,000000,23.11,24.25,22.57,24.15,35488,0
+LEGH.US,D,20220316,000000,24.76,24.76,23.65,23.9,41520,0
+LEGH.US,D,20220317,000000,23.98,24.65,23.3,24.48,37513,0
+LEGH.US,D,20220318,000000,24.46,25.16,23.7,25,64037,0
+LEGH.US,D,20220321,000000,25.21,25.3,24.33,24.54,31924,0
+LEGH.US,D,20220322,000000,24.8,25.61,24.76,25.25,23958,0
+LEGH.US,D,20220323,000000,24.97,24.97,23.54,23.8,32541,0
+LEGH.US,D,20220324,000000,23.81,23.8899,22.47,22.7,43184,0
+LEGH.US,D,20220325,000000,22.68,23.24,22.25,22.95,42615,0
+LEGH.US,D,20220328,000000,22.95,23,21.91,22.15,31651,0
+LEGH.US,D,20220329,000000,22.46,23.21,22.34,23.01,38395,0
+LEGH.US,D,20220330,000000,22.78,22.9834,21.91,22.13,32868,0
+LEGH.US,D,20220331,000000,21.92,22.16,21.23,21.46,31681,0
+LEGH.US,D,20220401,000000,21,21,19.43,19.59,120758,0
+LEGH.US,D,20220404,000000,19.33,20.93,19.15,20.46,109895,0
+LEGH.US,D,20220405,000000,20.48,20.48,19.66,19.87,35217,0
+LEGH.US,D,20220406,000000,20,20.23,19.145,19.21,39967,0
+LEGH.US,D,20220407,000000,19.07,19.14,18.61,18.9,38174,0
+LEGH.US,D,20220408,000000,18.83,19.56,18.82,19.04,19038,0
+LEGH.US,D,20220411,000000,19.14,19.51,18.57,18.79,61987,0
+LEGH.US,D,20220412,000000,19.13,19.65,18.94,19.08,15495,0
+LEGH.US,D,20220413,000000,19.08,19.45,19.05,19.21,16910,0
+LEGH.US,D,20220414,000000,19.34,19.34,18.12,18.48,43628,0
+LEGH.US,D,20220418,000000,18.29,18.84,17.9587,18.54,26489,0
+LEGH.US,D,20220419,000000,18.39,19.13,18.39,18.94,16830,0
+LEGH.US,D,20220420,000000,19.18,19.8173,19.11,19.61,27875,0
+LEGH.US,D,20220421,000000,19.96,19.96,18.76,18.94,32526,0
+LEGH.US,D,20220422,000000,18.6566,18.91,18.49,18.61,14638,0
+LEGH.US,D,20220425,000000,18.66,19.055,18.36,18.97,20227,0
+LEGH.US,D,20220426,000000,18.66,18.98,17.86,18.15,18771,0
+LEGH.US,D,20220427,000000,17.99,18.14,17.54,17.82,18193,0
+LEGH.US,D,20220428,000000,17.95,18.36,17.29,18.36,17509,0
+LEGH.US,D,20220429,000000,18.27,18.5517,17.43,17.52,35646,0
+LEGH.US,D,20220502,000000,17.4,18.13,17.1628,18.13,20440,0
+LEGH.US,D,20220503,000000,18.37,18.58,17.91,18.37,18747,0
+LEGH.US,D,20220504,000000,18.37,19.435,18.28,19.41,37473,0
+LEGH.US,D,20220505,000000,19.1,19.1,18.04,18.49,34297,0
+LEGH.US,D,20220506,000000,18.725,19.08,17.91,17.95,29528,0
+LEGH.US,D,20220509,000000,17.91,18.25,17.47,17.93,57083,0
+LEGH.US,D,20220510,000000,18.11,18.11,17.45,17.62,11815,0
+LEGH.US,D,20220511,000000,17.74,17.92,16.69,16.9,24343,0
+LEGH.US,D,20220512,000000,16.9,17.66,16.85,17.58,18421,0
+LEGH.US,D,20220513,000000,17.6,18.3521,17.48,17.48,33014,0
+LEGH.US,D,20220516,000000,17.4,17.92,17.05,17.59,48820,0
+LEGH.US,D,20220517,000000,18.02,18.38,17.76,18.31,21327,0
+LEGH.US,D,20220518,000000,18.05,18.0738,17.58,17.63,16908,0
+LEGH.US,D,20220519,000000,17.47,18,17.33,17.39,30339,0
+LEGH.US,D,20220520,000000,17.63,17.6467,16.85,17,41864,0
+LEGH.US,D,20220523,000000,17.32,17.38,16.85,17.28,33952,0
+LEGH.US,D,20220524,000000,17,17,15.71,16.05,77066,0
+LEGH.US,D,20220525,000000,15.95,16.93,15.91,16.65,62752,0
+LEGH.US,D,20220526,000000,16.82,17.78,16.53,16.64,31473,0
+LEGH.US,D,20220527,000000,16.7,16.8,16.06,16.1,48786,0
+LEGH.US,D,20220531,000000,15.98,16.005,15.2101,15.66,65606,0
+LEGH.US,D,20220601,000000,15.99,16.29,15.5134,15.98,37082,0
+LEGH.US,D,20220602,000000,15.82,16.38,15.82,16.2,26533,0
+LEGH.US,D,20220603,000000,16.07,16.3,16.07,16.23,21618,0
+LEGH.US,D,20220606,000000,16.27,16.41,15.87,15.94,29659,0
+LEGH.US,D,20220607,000000,15.75,16.085,15.67,16.01,24363,0
+LEGH.US,D,20220608,000000,16.02,16.02,15.51,15.58,19629,0
+LEGH.US,D,20220609,000000,15.61,16.16,15.58,16.01,52802,0
+LEGH.US,D,20220610,000000,15.84,15.95,14.57,14.73,70307,0
+LEGH.US,D,20220613,000000,14.51,15.2705,14.07,14.59,48275,0
+LEGH.US,D,20220614,000000,12.17,14.47,12.17,13.29,171149,0
+LEGH.US,D,20220615,000000,13.56,13.92,13.03,13.21,84250,0
+LEGH.US,D,20220616,000000,13,13.5,12.66,12.82,152087,0
+LEGH.US,D,20220617,000000,12.93,13.48,12.8001,13.22,103200,0
+LEGH.US,D,20220621,000000,13.27,13.555,12.75,12.96,68831,0
+LEGH.US,D,20220622,000000,12.81,13.6,12.81,13.52,41787,0
+LEGH.US,D,20220623,000000,13.61,14.17,13.61,13.87,22247,0
+LEGH.US,D,20220624,000000,13.93,14.1481,13.305,13.39,109723,0
+LEGH.US,D,20220627,000000,13.45,14.065,13.45,13.64,21480,0
+LEGH.US,D,20220628,000000,13.64,13.98,13.27,13.35,32568,0
+LEGH.US,D,20220629,000000,13.13,13.27,12.85,13.27,21793,0
+LEGH.US,D,20220630,000000,13,13.21,12.93,13.05,29425,0
+LEGH.US,D,20220701,000000,13.04,13.44,12.9601,13.38,35788,0
+LEGH.US,D,20220705,000000,13.36,13.53,13.08,13.53,20064,0
+LEGH.US,D,20220706,000000,13.64,14.05,13.12,13.18,22262,0
+LEGH.US,D,20220707,000000,13.25,13.45,12.92,13.28,46753,0
+LEGH.US,D,20220708,000000,13.1401,13.44,13.05,13.25,18596,0
+LEGH.US,D,20220711,000000,13.06,13.06,12.19,12.43,41162,0
+LEGH.US,D,20220712,000000,12.4,12.585,11.96,12.39,46801,0
+LEGH.US,D,20220713,000000,12.26,12.59,12.26,12.56,33683,0
+LEGH.US,D,20220714,000000,12.4,12.66,12.4,12.54,19416,0
+LEGH.US,D,20220715,000000,12.69,12.77,12.5,12.63,27430,0
+LEGH.US,D,20220718,000000,12.64,13,12.64,12.92,34429,0
+LEGH.US,D,20220719,000000,13.03,13.4,12.99,13.2,33293,0
+LEGH.US,D,20220720,000000,13.29,13.95,13.24,13.73,40160,0
+LEGH.US,D,20220721,000000,13.75,14.5,13.55,13.99,33482,0
+LEGH.US,D,20220722,000000,13.81,13.95,13.35,13.49,20674,0
+LEGH.US,D,20220725,000000,13.37,13.37,13.065,13.14,14283,0
+LEGH.US,D,20220726,000000,12.95,13,12.74,12.93,23541,0
+LEGH.US,D,20220727,000000,12.93,13.09,12.685,13.07,20379,0
+LEGH.US,D,20220728,000000,13.01,13.37,12.9001,13.12,23445,0
+LEGH.US,D,20220729,000000,13.0782,13.68,12.85,13.58,52137,0
+LEGH.US,D,20220801,000000,13.61,14.26,13.61,13.98,32392,0
+LEGH.US,D,20220802,000000,14.1276,14.15,13.26,13.26,21127,0
+LEGH.US,D,20220803,000000,13.27,13.535,13.26,13.51,19056,0
+LEGH.US,D,20220804,000000,16.65,17.8,16.3,17.62,93722,0
+LEGH.US,D,20220805,000000,17.5,17.5,15.82,17.04,66569,0
+LEGH.US,D,20220808,000000,17.37,17.82,17.15,17.38,37399,0
+LEGH.US,D,20220809,000000,17.2,17.3,16.84,16.89,24820,0
+LEGH.US,D,20220810,000000,17.29,17.72,16.84,17.61,22954,0
+LEGH.US,D,20220811,000000,17.35,18.1318,17.04,17.78,22360,0
+LEGH.US,D,20220812,000000,17.87,18.41,17.75,18.41,25943,0
+LEGH.US,D,20220815,000000,18.42,18.42,17.87,18.1,36768,0
+LEGH.US,D,20220816,000000,18.22,18.25,17.85,17.98,31160,0
+LEGH.US,D,20220817,000000,18.1,20.35,18.1,19.97,102545,0
+LEGH.US,D,20220818,000000,19.99,20.52,18.57,18.7,47991,0
+LEGH.US,D,20220819,000000,18.54,18.715,17.76,17.86,37032,0
+LEGH.US,D,20220822,000000,17.95,18.39,17.09,17.47,49986,0
+LEGH.US,D,20220823,000000,17.67,19.1874,17.53,17.75,37333,0
+LEGH.US,D,20220824,000000,17.93,18.2,17.48,17.59,16685,0
+LEGH.US,D,20220825,000000,17.68,18.1,17.47,17.51,19376,0
+LEGH.US,D,20220826,000000,17.6,17.6,16.79,17.24,31109,0
+LEGH.US,D,20220829,000000,16.97,17.445,16.84,16.88,16076,0
+LEGH.US,D,20220830,000000,17,17.35,16.85,17.01,37687,0
+LEGH.US,D,20220831,000000,17.17,17.7,16.895,17.09,17585,0
+LEGH.US,D,20220901,000000,17.06,17.48,16.89,17,31694,0
+LEGH.US,D,20220902,000000,17.31,17.41,16.73,16.8,14639,0
+LEGH.US,D,20220906,000000,16.73,16.73,16.27,16.33,40056,0
+LEGH.US,D,20220907,000000,16.19,16.86,15.92,16.79,33050,0
+LEGH.US,D,20220908,000000,16.79,17,16.31,16.42,19639,0
+LEGH.US,D,20220909,000000,16.53,16.93,16.425,16.82,20529,0
+LEGH.US,D,20220912,000000,16.71,17.4,16.71,17.35,33432,0
+LEGH.US,D,20220913,000000,16.96,17.44,16.95,17.13,49579,0
+LEGH.US,D,20220914,000000,17,17.78,16.62,16.91,80088,0
+LEGH.US,D,20220915,000000,16.92,17.4,16.7,17.01,50510,0
+LEGH.US,D,20220916,000000,17.18,17.75,16.855,17.68,150315,0
+LEGH.US,D,20220919,000000,17.39,17.68,16.7,17.39,52332,0
+LEGH.US,D,20220920,000000,17.66,17.66,17.08,17.43,35014,0
+LEGH.US,D,20220921,000000,17.67,17.8,17.16,17.19,24804,0
+LEGH.US,D,20220922,000000,17.22,17.82,17.01,17.33,54251,0
+LEGH.US,D,20220923,000000,17.18,17.29,16.75,17.17,64201,0
+LEGH.US,D,20220926,000000,17.16,18.97,17.05,17.22,187367,0
+LEGH.US,D,20220927,000000,17.55,17.75,17.06,17.26,71036,0
+LEGH.US,D,20220928,000000,17.42,18.08,17.21,17.33,76110,0
+LEGH.US,D,20220929,000000,17.34,17.545,16.89,17.21,77521,0
+LEGH.US,D,20220930,000000,17.1,17.665,16.8446,17.15,66963,0
+LEGH.US,D,20221003,000000,17.14,17.88,17.01,17.76,73328,0
+LEGH.US,D,20221004,000000,17.96,18.63,17.93,18.22,72935,0
+LEGH.US,D,20221005,000000,17.91,18.055,17.46,17.65,40922,0
+LEGH.US,D,20221006,000000,17.47,17.595,17.19,17.28,48313,0
+LEGH.US,D,20221007,000000,17.18,17.28,16.51,16.7,36674,0
+LEGH.US,D,20221010,000000,16.98,17.03,16.55,16.88,33535,0
+LEGH.US,D,20221011,000000,16.88,17,16.55,16.68,36788,0
+LEGH.US,D,20221012,000000,16.57,16.745,16.37,16.41,44509,0
+LEGH.US,D,20221013,000000,16.11,17.16,16.1,17.1,42680,0
+LEGH.US,D,20221014,000000,17.07,17.35,16.565,16.63,22024,0
+LEGH.US,D,20221017,000000,17.11,17.195,16.46,16.73,26030,0
+LEGH.US,D,20221018,000000,16.95,17.1399,16.7181,16.81,22066,0
+LEGH.US,D,20221019,000000,16.69,16.77,16.4,16.55,30120,0
+LEGH.US,D,20221020,000000,16.565,16.72,16.3,16.49,40865,0
+LEGH.US,D,20221021,000000,16.58,16.83,16.35,16.68,33348,0
+LEGH.US,D,20221024,000000,16.65,16.82,16.56,16.72,25184,0
+LEGH.US,D,20221025,000000,17.1,17.67,17.05,17.26,36929,0
+LEGH.US,D,20221026,000000,17.27,17.87,17.265,17.62,31823,0
+LEGH.US,D,20221027,000000,17.63,18.6,17.62,18.27,41778,0
+LEGH.US,D,20221028,000000,18.26,18.63,18.26,18.46,28553,0
+LEGH.US,D,20221031,000000,18.47,18.87,18.093,18.56,71999,0
+LEGH.US,D,20221101,000000,18.81,18.88,18.17,18.87,45686,0
+LEGH.US,D,20221102,000000,18.68,18.69,17.45,17.46,54862,0
+LEGH.US,D,20221103,000000,17.34,18.02,16.74,16.75,53359,0
+LEGH.US,D,20221104,000000,17.05,17.52,17.05,17.51,46118,0
+LEGH.US,D,20221107,000000,17.59,17.59,16.57,16.58,38991,0
+LEGH.US,D,20221108,000000,16.76,17.235,16.13,16.32,32556,0
+LEGH.US,D,20221109,000000,17,18,16.74,17.02,70278,0
+LEGH.US,D,20221110,000000,17.43,18.18,17.02,17.3,98920,0
+LEGH.US,D,20221111,000000,17.36,17.5,17.12,17.3,35854,0
+LEGH.US,D,20221114,000000,17.12,17.17,16.8,16.81,51394,0
+LEGH.US,D,20221115,000000,17.02,17.27,16.875,17.07,48689,0
+LEGH.US,D,20221116,000000,17.11,17.11,16.81,16.89,23559,0
+LEGH.US,D,20221117,000000,16.89,16.89,16.38,16.7,33111,0
+LEGH.US,D,20221118,000000,16.92,17.35,16.84,17.17,34661,0
+LEGH.US,D,20221121,000000,17.05,17.055,16.74,16.94,41642,0
+LEGH.US,D,20221122,000000,16.91,17.77,16.91,17.71,28617,0
+LEGH.US,D,20221123,000000,17.59,17.87,17.55,17.76,14692,0
+LEGH.US,D,20221125,000000,17.68,18.085,17.68,17.95,6441,0
+LEGH.US,D,20221128,000000,17.76,17.86,17.31,17.39,22725,0
+LEGH.US,D,20221129,000000,17.39,17.47,17.09,17.3,18499,0
+LEGH.US,D,20221130,000000,17.25,17.52,16.78,17.52,28289,0
+LEGH.US,D,20221201,000000,17.45,17.7057,17.43,17.55,27876,0
+LEGH.US,D,20221202,000000,17.42,17.89,17.33,17.8,32576,0
+LEGH.US,D,20221205,000000,17.64,17.83,17.44,17.7,19713,0
+LEGH.US,D,20221206,000000,17.68,17.92,17.605,17.84,22619,0
+LEGH.US,D,20221207,000000,17.72,18.1682,17.72,18.09,24444,0
+LEGH.US,D,20221208,000000,17.86,18.69,17.86,18.61,28174,0
+LEGH.US,D,20221209,000000,18.58,18.8599,18.04,18.4,46385,0
+LEGH.US,D,20221212,000000,18.53,18.53,17.92,18.02,21449,0
+LEGH.US,D,20221213,000000,18.52,18.745,18.25,18.73,27170,0
+LEGH.US,D,20221214,000000,18.7499,18.9483,18.555,18.62,26079,0
+LEGH.US,D,20221215,000000,18.65,18.98,18.18,18.72,30486,0
+LEGH.US,D,20221216,000000,18.48,18.75,18.21,18.7,100950,0
+LEGH.US,D,20221219,000000,18.58,18.58,17.99,18.3,42221,0
+LEGH.US,D,20221220,000000,18.37,18.5,17.95,17.99,25751,0
+LEGH.US,D,20221221,000000,18.37,18.37,17.83,17.99,32614,0
+LEGH.US,D,20221222,000000,17.82,17.975,17.5,17.78,25176,0
+LEGH.US,D,20221223,000000,17.88,18.13,17.71,17.84,21664,0
+LEGH.US,D,20221227,000000,18.02,18.41,17.89,18.19,14909,0
+LEGH.US,D,20221228,000000,18.55,18.69,17.5825,18.39,39772,0
+LEGH.US,D,20221229,000000,18.46,19.39,18.46,19.25,40264,0
+LEGH.US,D,20221230,000000,19.04,19.26,18.87,18.96,23740,0
+LEGH.US,D,20230103,000000,18.96,18.96,18.13,18.61,40303,0
+LEGH.US,D,20230104,000000,18.865,19.05,18.57,18.89,36463,0
+LEGH.US,D,20230105,000000,19.065,19.065,18.5,18.64,13023,0
+LEGH.US,D,20230106,000000,18.69,19.18,18.56,19.11,19217,0
+LEGH.US,D,20230109,000000,19.26,19.26,18.585,18.71,44255,0
+LEGH.US,D,20230110,000000,18.81,18.9,18.66,18.82,27875,0
+LEGH.US,D,20230111,000000,18.98,19.99,18.93,19.9,26258,0
+LEGH.US,D,20230112,000000,19.9,20.49,19.9,20.45,26658,0
+LEGH.US,D,20230113,000000,20.39,20.75,20.33,20.56,35476,0
+LEGH.US,D,20230117,000000,20.5,20.6771,19.9,19.97,22505,0
+LEGH.US,D,20230118,000000,20.13,20.15,19.23,19.52,52042,0
+LEGH.US,D,20230119,000000,19.52,19.52,19.05,19.09,37499,0
+LEGH.US,D,20230120,000000,19.26,19.72,19.08,19.44,27474,0
+LEGH.US,D,20230123,000000,19.48,19.51,18.765,19.12,24921,0
+LEGH.US,D,20230124,000000,19.12,19.5067,18.9494,19.14,44774,0
+LEGH.US,D,20230125,000000,19.13,19.32,18.89,19.32,32834,0
+LEGH.US,D,20230126,000000,19.45,20.05,19.45,19.9,13834,0
+LEGH.US,D,20230127,000000,19.9,20.1082,19.47,19.51,26005,0
+LEGH.US,D,20230130,000000,19.66,19.66,19.18,19.3,55721,0
+LEGH.US,D,20230131,000000,19.47,20.14,19.33,20.02,62276,0
+LEGH.US,D,20230201,000000,19.95,20.5,19.95,20.21,33692,0
+LEGH.US,D,20230202,000000,20.32,21.04,20.32,20.8,11433,0
+LEGH.US,D,20230203,000000,20.64,21.2254,20.64,20.89,17966,0
+LEGH.US,D,20230206,000000,20.63,20.72,20.42,20.55,60311,0
+LEGH.US,D,20230207,000000,20.5303,22.03,20.3,22.01,145728,0
+LEGH.US,D,20230208,000000,21.77,22.158,21.1,21.39,66190,0
+LEGH.US,D,20230209,000000,21.7881,22.03,20.37,20.5,51515,0
+LEGH.US,D,20230210,000000,20.6,20.765,19.9,20,40793,0
+LEGH.US,D,20230213,000000,20.18,20.88,19.58,20.52,86222,0
+LEGH.US,D,20230214,000000,20.62,21.04,20.33,20.82,31245,0
+LEGH.US,D,20230215,000000,20.82,21.13,20.46,21.13,48544,0
+LEGH.US,D,20230216,000000,20.89,21.22,20.6,20.67,44307,0
+LEGH.US,D,20230217,000000,20.79,21.135,20.235,20.35,29441,0
+LEGH.US,D,20230221,000000,20.04,20.52,19.5,19.53,27637,0
+LEGH.US,D,20230222,000000,19.5,19.53,18.95,19.3,43442,0
+LEGH.US,D,20230223,000000,19.45,19.61,19.22,19.61,50642,0
+LEGH.US,D,20230224,000000,19.26,19.825,18.64,19.53,84688,0
+LEGH.US,D,20230227,000000,19.6,20.26,19.1,20.26,86036,0
+LEGH.US,D,20230228,000000,20.14,20.51,19.96,19.96,64965,0
+LEGH.US,D,20230301,000000,19.99,20.07,19.66,20.05,31488,0
+LEGH.US,D,20230302,000000,20.05,20.425,19.96,20.1,25922,0
+LEGH.US,D,20230303,000000,20.13,20.5899,19.89,20.26,40669,0
+LEGH.US,D,20230306,000000,20.14,20.285,19.735,19.92,62521,0
+LEGH.US,D,20230307,000000,19.815,19.9799,19.71,19.84,30271,0
+LEGH.US,D,20230308,000000,19.9194,20.16,19.7,20.16,52596,0
+LEGH.US,D,20230309,000000,20.21,20.58,19.89,19.91,14505,0
+LEGH.US,D,20230310,000000,19.75,19.85,18.82,19.06,44273,0
+LEGH.US,D,20230313,000000,18.63,19.325,18.62,18.95,61019,0
+LEGH.US,D,20230314,000000,19.4,19.945,19.3001,19.72,37454,0
+LEGH.US,D,20230315,000000,19.52,20.89,18.98,19.73,51748,0
+LEGH.US,D,20230316,000000,20.69,23.18,20,22.33,87907,0
+LEGH.US,D,20230317,000000,22.33,22.7056,21.18,21.46,64228,0
+LEGH.US,D,20230320,000000,21.58,22.51,20.822,21.1,43480,0
+LEGH.US,D,20230321,000000,21.42,21.9,21.0015,21.5,30529,0
+LEGH.US,D,20230322,000000,21.54,21.89,20.92,21,31900,0
+LEGH.US,D,20230323,000000,21.11,21.8518,21.065,21.34,32494,0
+LEGH.US,D,20230324,000000,21.43,21.71,21.02,21.53,24531,0
+LEGH.US,D,20230327,000000,21.89,21.9,21.26,21.55,35593,0
+LEGH.US,D,20230328,000000,21.41,22.4,21.41,22.15,39680,0
+LEGH.US,D,20230329,000000,22.37,22.37,21.65,22.05,22498,0
+LEGH.US,D,20230330,000000,22.07,22.4,21.87,22.27,15353,0
+LEGH.US,D,20230331,000000,22.54,23.14,22.28,22.76,25516,0
+LEGH.US,D,20230403,000000,22.99,23.15,22.7,23,32332,0
+LEGH.US,D,20230404,000000,23.24,23.33,22.34,22.45,35100,0
+LEGH.US,D,20230405,000000,22.47,23.155,21.84,21.86,37546,0
+LEGH.US,D,20230406,000000,21.86,22.1543,21.19,21.43,22888,0
+LEGH.US,D,20230410,000000,21.55,22.21,21.55,21.635,25374,0
+LEGH.US,D,20230411,000000,21.75,22.3728,21.58,22.22,50647,0
+LEGH.US,D,20230412,000000,22.38,22.68,21.94,21.95,17910,0
+LEGH.US,D,20230413,000000,22.04,22.29,21.45,21.56,26125,0
+LEGH.US,D,20230414,000000,21.665,21.82,21.32,21.74,30449,0
+LEGH.US,D,20230417,000000,21.92,21.92,21.54,21.6,19640,0
+LEGH.US,D,20230418,000000,21.63,21.63,21.16,21.22,32250,0
+LEGH.US,D,20230419,000000,21.3,21.65,21.075,21.56,28787,0
+LEGH.US,D,20230420,000000,21.6,21.935,21.12,21.3,27774,0
+LEGH.US,D,20230421,000000,21.3,21.8299,21.15,21.77,29379,0
+LEGH.US,D,20230424,000000,21.86,22.49,21.86,22.31,28407,0
+LEGH.US,D,20230425,000000,22.27,22.66,22.2,22.36,27090,0
+LEGH.US,D,20230426,000000,22.26,22.72,21.81,22.19,28866,0
+LEGH.US,D,20230427,000000,22.41,22.47,21.83,21.9,27481,0
+LEGH.US,D,20230428,000000,21.95,21.95,21.516,21.6,35310,0
+LEGH.US,D,20230501,000000,21.4,22.37,21.13,22.25,30226,0
+LEGH.US,D,20230502,000000,22.06,22.47,21.7,22.29,24986,0
+LEGH.US,D,20230503,000000,22.35,23.1,22.35,22.38,19197,0
+LEGH.US,D,20230504,000000,22.1,22.183,21.5201,21.78,30411,0
+LEGH.US,D,20230505,000000,22.07,22.6466,21.91,22.49,46486,0
+LEGH.US,D,20230508,000000,22.74,22.9,22.12,22.81,19809,0
+LEGH.US,D,20230509,000000,22.87,23.15,22.46,22.74,25119,0
+LEGH.US,D,20230510,000000,23.18,23.23,21.81,23,65787,0
+LEGH.US,D,20230511,000000,23.01,23.01,22.02,22.75,38393,0
+LEGH.US,D,20230512,000000,22.86,23.2,22.42,22.5,41408,0
+LEGH.US,D,20230515,000000,22.56,22.75,22.16,22.25,39952,0
+LEGH.US,D,20230516,000000,22.09,22.09,21.33,21.37,43264,0
+LEGH.US,D,20230517,000000,21.36,21.46,21.1,21.24,57912,0
+LEGH.US,D,20230518,000000,21.16,21.74,21.11,21.7,15823,0
+LEGH.US,D,20230519,000000,21.95,21.95,21.06,21.1,32077,0
+LEGH.US,D,20230522,000000,21.29,21.53,20.99,21.05,38239,0
+LEGH.US,D,20230523,000000,20.92,21.1,20.51,20.85,72579,0
+LEGH.US,D,20230524,000000,20.73,20.935,20.29,20.29,23451,0
+LEGH.US,D,20230525,000000,20.29,20.73,20.07,20.3,59282,0
+LEGH.US,D,20230526,000000,20.28,20.3068,19.83,20.02,43553,0
+LEGH.US,D,20230530,000000,20.15,20.26,19.314,19.41,31177,0
+LEGH.US,D,20230531,000000,19.3,19.51,18.92,19.04,195795,0
+LEGH.US,D,20230601,000000,19.03,19.4,18.855,19.1,41883,0
+LEGH.US,D,20230602,000000,19.31,20.43,19.17,20.09,50315,0
+LEGH.US,D,20230605,000000,20.04,20.37,19.605,19.89,22577,0
+LEGH.US,D,20230606,000000,19.9,20.78,19.84,20.61,42872,0
+LEGH.US,D,20230607,000000,20.71,21.57,20.71,21.35,46419,0
+LEGH.US,D,20230608,000000,21.45,21.64,20.8,21.09,23798,0
+LEGH.US,D,20230609,000000,21.08,21.09,20.84,20.95,21866,0
+LEGH.US,D,20230612,000000,21.01,21.485,20.22,21.26,26593,0
+LEGH.US,D,20230613,000000,21.42,21.78,21.42,21.5,18220,0
+LEGH.US,D,20230614,000000,21.69,22.27,21.09,21.25,35222,0
+LEGH.US,D,20230615,000000,21.69,21.71,21.36,21.51,20953,0
+LEGH.US,D,20230616,000000,21.74,21.74,20.75,21.03,55791,0
+LEGH.US,D,20230620,000000,21.15,21.58,20.935,21.58,29475,0
+LEGH.US,D,20230621,000000,21.32,22.24,21.32,22.24,50205,0
+LEGH.US,D,20230622,000000,22.22,22.7,22.13,22.62,36215,0
+LEGH.US,D,20230623,000000,22.38,22.575,22.005,22.27,147293,0
+LEGH.US,D,20230626,000000,22.5604,22.5604,22.14,22.315,43459,0
+LEGH.US,D,20230627,000000,22.43,22.813,22.43,22.65,31660,0
+LEGH.US,D,20230628,000000,22.76,23.17,22.491,23.07,38714,0
+LEGH.US,D,20230629,000000,22.98,24,22.98,23.6,43663,0
+LEGH.US,D,20230630,000000,23.55,23.55,22.9001,23.19,60195,0
+LEGH.US,D,20230703,000000,22.99,23.25,22.751,23.12,34843,0
+LEGH.US,D,20230705,000000,23.15,23.15,22.75,22.8,57883,0
+LEGH.US,D,20230706,000000,22.73,22.955,21.93,22.38,64055,0
+LEGH.US,D,20230707,000000,22.35,22.9,22.35,22.67,55478,0
+LEGH.US,D,20230710,000000,22.55,22.8812,22.35,22.8,42727,0
+LEGH.US,D,20230711,000000,22.2444,22.8888,22.2444,22.67,34845,0
+LEGH.US,D,20230712,000000,22.75,22.89,22.53,22.76,60602,0
+LEGH.US,D,20230713,000000,22.8,23.435,22.625,23.3,70580,0
+LEGH.US,D,20230714,000000,23.43,24.96,23.43,23.87,142881,0
+LEGH.US,D,20230717,000000,23.87,24.905,23.72,24.54,101788,0
+LEGH.US,D,20230718,000000,24.31,25.07,24,24.97,108674,0
+LEGH.US,D,20230719,000000,24.37,25.13,24.16,24.94,44957,0
+LEGH.US,D,20230720,000000,24.88,25.3,24,24.05,67328,0
+LEGH.US,D,20230721,000000,24.25,24.4,23.59,23.87,44241,0
+LEGH.US,D,20230724,000000,23.75,23.95,23.355,23.47,39249,0
+LEGH.US,D,20230725,000000,23.47,23.83,23.33,23.8,38539,0
+LEGH.US,D,20230726,000000,23.72,24.14,23.64,23.95,19778,0
+LEGH.US,D,20230727,000000,24.16,24.16,23.61,23.75,25484,0
+LEGH.US,D,20230728,000000,23.96,24.12,23.695,23.695,40940,0
+LEGH.US,D,20230731,000000,23.83,23.95,23.08,23.72,72880,0
+LEGH.US,D,20230801,000000,23.79,23.79,23.25,23.6,52159,0
+LEGH.US,D,20230802,000000,23.5,23.58,23.37,23.47,39475,0
+LEGH.US,D,20230803,000000,23.48,23.48,22.25,22.48,39442,0
+LEGH.US,D,20230804,000000,22.49,23.12,22.26,22.98,80133,0
+LEGH.US,D,20230807,000000,23.03,23.23,22.34,22.45,69889,0
+LEGH.US,D,20230808,000000,22.39,22.535,22.23,22.48,44710,0
+LEGH.US,D,20230809,000000,22.47,22.47,21.86,22.3,63948,0
+LEGH.US,D,20230810,000000,22.36,22.58,21.3,21.91,76882,0
+LEGH.US,D,20230811,000000,21.79,22.085,21.74,21.92,34062,0
+LEGH.US,D,20230814,000000,21.73,21.86,21.25,21.26,36880,0
+LEGH.US,D,20230815,000000,21.26,21.62,21.1,21.42,24081,0
+LEGH.US,D,20230816,000000,21.49,21.63,21.01,21.02,42794,0
+LEGH.US,D,20230817,000000,21,21.145,20.905,21.01,52781,0
+LEGH.US,D,20230818,000000,20.98,21.42,20.98,21.22,58507,0
+LEGH.US,D,20230821,000000,21.16,21.235,20.43,20.475,50658,0
+LEGH.US,D,20230822,000000,20.64,20.82,20.29,20.39,32744,0
+LEGH.US,D,20230823,000000,20.49,21.3,20.49,21.13,73809,0
+LEGH.US,D,20230824,000000,21.12,21.47,21.1,21.23,30127,0
+LEGH.US,D,20230825,000000,21.29,21.5777,20.678,21.15,34611,0
+LEGH.US,D,20230828,000000,21.24,21.35,20.85,21.26,93269,0
+LEGH.US,D,20230829,000000,21.2,22.21,21.08,22.15,50273,0
+LEGH.US,D,20230830,000000,22.01,22.62,21.76,22.61,45706,0
+LEGH.US,D,20230831,000000,22.56,22.815,22.47,22.67,66623,0
+LEGH.US,D,20230901,000000,22.79,23.29,22.79,23.02,45320,0
+LEGH.US,D,20230905,000000,22.89,22.89,21.5,21.58,52245,0
+LEGH.US,D,20230906,000000,21.41,21.57,21.01,21.26,35563,0
+LEGH.US,D,20230907,000000,21.29,21.43,21.04,21.27,42577,0
+LEGH.US,D,20230908,000000,21.37,21.5625,20.775,20.97,23217,0
+LEGH.US,D,20230911,000000,21.21,21.51,20.495,20.59,61421,0
+LEGH.US,D,20230912,000000,20.48,21.4477,20.48,20.79,42186,0
+LEGH.US,D,20230913,000000,20.72,21.2,20.54,21.06,46997,0
+LEGH.US,D,20230914,000000,21.3,21.74,21.3,21.65,43621,0
+LEGH.US,D,20230915,000000,21.78,21.79,21.02,21.11,223695,0
+LEGH.US,D,20230918,000000,21.24,21.415,20.61,20.7,74200,0
+LEGH.US,D,20230919,000000,20.7,20.815,20.47,20.61,32042,0
+LEGH.US,D,20230920,000000,20.638,20.98,20.311,20.34,22134,0
+LEGH.US,D,20230921,000000,20.2,20.309,19.75,20.25,37218,0
+LEGH.US,D,20230922,000000,20.22,20.5,20.03,20.3,29719,0
+LEGH.US,D,20230925,000000,20.26,21.045,19.535,19.84,35951,0
+LEGH.US,D,20230926,000000,19.76,19.9,19.55,19.58,41578,0
+LEGH.US,D,20230927,000000,19.72,20.25,19.5,19.65,22687,0
+LEGH.US,D,20230928,000000,19.7,19.99,19.66,19.84,37110,0
+LEGH.US,D,20230929,000000,19.75,19.82,19.36,19.41,52385,0
+LEGH.US,D,20231002,000000,19.35,19.36,18.83,19.02,27510,0
+LEGH.US,D,20231003,000000,18.9,18.9,18.42,18.83,47454,0
+LEGH.US,D,20231004,000000,18.74,19.045,18.74,18.87,30261,0
+LEGH.US,D,20231005,000000,18.7709,19.04,18.67,18.71,60086,0
+LEGH.US,D,20231006,000000,18.73,19,18.55,18.81,67931,0
+LEGH.US,D,20231009,000000,18.72,19.27,18.37,19.22,82199,0
+LEGH.US,D,20231010,000000,19.15,19.575,19.15,19.4,21044,0
+LEGH.US,D,20231011,000000,19.605,19.605,18.95,19.225,23150,0
+LEGH.US,D,20231012,000000,18.69,19.35,18.43,19.05,42764,0
+LEGH.US,D,20231013,000000,18.995,19.1,18.75,18.78,11526,0
+LEGH.US,D,20231016,000000,18.87,19.105,18.61,18.97,61747,0
+LEGH.US,D,20231017,000000,18.96,19.65,18.96,19.24,20091,0
+LEGH.US,D,20231018,000000,19.1,19.17,18.875,19.15,21953,0
+LEGH.US,D,20231019,000000,19,19.33,18.99,19.1,27201,0
+LEGH.US,D,20231020,000000,19.1,19.18,18.53,18.63,25462,0
+LEGH.US,D,20231023,000000,18.48,18.48,18.15,18.17,23993,0
+LEGH.US,D,20231024,000000,18.17,18.24,18.09,18.16,25034,0
+LEGH.US,D,20231025,000000,18.06,18.245,17.94,18.2,33813,0
+LEGH.US,D,20231026,000000,18.2,18.64,18.2,18.32,23615,0
+LEGH.US,D,20231027,000000,18.24,18.63,18,18.23,26879,0
+LEGH.US,D,20231030,000000,18.33,18.37,17.67,18.03,41339,0
+LEGH.US,D,20231031,000000,18.615,19.05,18.24,18.51,33344,0
+LEGH.US,D,20231101,000000,18.34,18.42,18.12,18.34,14754,0
+LEGH.US,D,20231102,000000,18.89,19.77,18.56,18.67,32048,0
+LEGH.US,D,20231103,000000,19.18,19.75,19.06,19.51,30506,0
+LEGH.US,D,20231106,000000,19.32,19.32,18.33,18.62,29711,0
+LEGH.US,D,20231107,000000,18.54,18.9,18.54,18.81,11309,0
+LEGH.US,D,20231108,000000,18.95,18.98,18.18,18.69,21597,0
+LEGH.US,D,20231109,000000,18.57,18.59,18.135,18.45,19242,0
+LEGH.US,D,20231110,000000,19.1,22.86,18,22.25,131915,0
+LEGH.US,D,20231113,000000,22.09,22.25,21.18,21.18,37713,0
+LEGH.US,D,20231114,000000,21.46,23.39,21.46,23.29,57262,0
+LEGH.US,D,20231115,000000,23.44,23.7668,22.64,23.11,49522,0
+LEGH.US,D,20231116,000000,22.89,23.31,22.42,22.67,38238,0
+LEGH.US,D,20231117,000000,22.77,22.77,21.57,22.24,36864,0
+LEGH.US,D,20231120,000000,22.34,22.34,21.71,22.08,41941,0
+LEGH.US,D,20231121,000000,22.03,22.73,22.03,22.38,13428,0
+LEGH.US,D,20231122,000000,22.69,22.97,22.67,22.84,24045,0
+LEGH.US,D,20231124,000000,23,23.11,22.81,22.99,14637,0
+LEGH.US,D,20231127,000000,23.07,23.07,22.4,22.52,21120,0
+LEGH.US,D,20231128,000000,22.41,22.59,22.19,22.3,15600,0
+LEGH.US,D,20231129,000000,22.27,22.59,22.08,22.5,28691,0
+LEGH.US,D,20231130,000000,22.59,22.635,22.37,22.4,34149,0
+LEGH.US,D,20231201,000000,22.25,23.63,22.25,23.26,61311,0
+LEGH.US,D,20231204,000000,23.4,23.4,22.525,22.79,30769,0
+LEGH.US,D,20231205,000000,22.61,22.915,22.31,22.54,23819,0
+LEGH.US,D,20231206,000000,22.85,23.2094,22.384,22.67,24655,0
+LEGH.US,D,20231207,000000,22.4,22.86,22.35,22.73,31362,0
+LEGH.US,D,20231208,000000,22.865,22.88,22.51,22.81,19063,0
+LEGH.US,D,20231211,000000,22.68,22.99,22.41,22.76,54895,0
+LEGH.US,D,20231212,000000,22.77,22.885,22.3,22.52,29023,0
+LEGH.US,D,20231213,000000,22.5923,23.17,22.27,22.98,68135,0
+LEGH.US,D,20231214,000000,23.18,24.3,23.17,24.3,79537,0
+LEGH.US,D,20231215,000000,24.55,24.67,24.242,24.64,108565,0
+LEGH.US,D,20231218,000000,24.99,24.99,23.94,24.27,72372,0
+LEGH.US,D,20231219,000000,24.49,24.76,24.17,24.44,222496,0
+LEGH.US,D,20231220,000000,24.25,25.73,24.25,24.74,117279,0
+LEGH.US,D,20231221,000000,24.85,24.85,24.075,24.22,33827,0
+LEGH.US,D,20231222,000000,24.48,24.99,24,24.48,97685,0
+LEGH.US,D,20231226,000000,24.405,25.2699,23.79,24.68,103884,0
+LEGH.US,D,20231227,000000,24.49,24.72,24.2,24.4,39676,0
+LEGH.US,D,20231228,000000,24.398,24.5993,23.94,24.18,25410,0
+LEGH.US,D,20231229,000000,24,25.46,23.79,25.22,136458,0
+LEGH.US,D,20240102,000000,24.9,25,23.8289,24.75,85070,0
+LEGH.US,D,20240103,000000,24.71,24.97,23.845,23.89,66059,0
+LEGH.US,D,20240104,000000,23.89,24.41,23.778,24.27,41965,0
+LEGH.US,D,20240105,000000,24.27,24.44,24.02,24.13,42200,0
+LEGH.US,D,20240108,000000,23.89,24.0656,23.25,23.61,53891,0
+LEGH.US,D,20240109,000000,23.35,24.01,23.21,23.86,72859,0
+LEGH.US,D,20240110,000000,23.79,23.9968,23.3732,23.62,37801,0
+LEGH.US,D,20240111,000000,23.71,24.4687,23.54,23.68,22950,0
+LEGH.US,D,20240112,000000,24.1,24.1,23.65,23.85,32111,0
+LEGH.US,D,20240116,000000,23.55,23.7,23.13,23.2,57734,0
+LEGH.US,D,20240117,000000,22.88,23.1,22.385,22.89,33183,0
+LEGH.US,D,20240118,000000,22.92,23.28,22.44,23.02,21527,0
+LEGH.US,D,20240119,000000,23.24,23.27,22.93,23.24,19642,0
+LEGH.US,D,20240122,000000,23.2,23.79,23.14,23.79,66987,0
+LEGH.US,D,20240123,000000,23.98,24.16,23.27,23.56,36910,0
+LEGH.US,D,20240124,000000,23.9,23.9,23.09,23.22,25560,0
+LEGH.US,D,20240125,000000,23.68,23.99,23.42,23.99,30107,0
+LEGH.US,D,20240126,000000,24,24.34,24,24.34,20749,0
+LEGH.US,D,20240129,000000,24.15,24.255,23.84,23.9,78288,0
+LEGH.US,D,20240130,000000,23.68,24.3,23.68,24.18,18728,0
+LEGH.US,D,20240131,000000,24.2,24.54,23.63,23.63,31821,0
+LEGH.US,D,20240201,000000,23.785,24.23,23.65,24.19,24596,0
+LEGH.US,D,20240202,000000,23.7556,24.63,23.7301,24.59,37553,0
+LEGH.US,D,20240205,000000,24.25,24.6,24.095,24.49,77051,0
+LEGH.US,D,20240206,000000,24.7,25,24.57,24.99,32415,0
+LEGH.US,D,20240207,000000,25.22,25.22,24.53,24.79,30217,0
+LEGH.US,D,20240208,000000,24.69,25.34,24.65,25.26,87522,0
+LEGH.US,D,20240209,000000,25.03,25.57,24.87,25.43,49336,0
+LEGH.US,D,20240212,000000,25.25,26.3,25.25,26.09,78876,0
+LEGH.US,D,20240213,000000,25.41,25.64,24.74,24.92,75034,0
+LEGH.US,D,20240214,000000,25.25,25.39,24.65,25.2,87410,0
+LEGH.US,D,20240215,000000,25.39,25.6411,25.2106,25.33,64677,0
+LEGH.US,D,20240216,000000,25.25,25.28,24.84,25.06,262879,0
+LEGH.US,D,20240220,000000,24.75,25.28,24.48,25.22,78090,0
+LEGH.US,D,20240221,000000,25.05,25.37,24.88,25.11,32157,0
+LEGH.US,D,20240222,000000,25.02,25.45,24.99,25.08,30932,0
+LEGH.US,D,20240223,000000,25.11,25.77,25.11,25.49,29408,0
+LEGH.US,D,20240226,000000,25.45,25.83,25,25.17,63803,0
+LEGH.US,D,20240227,000000,25.46,25.46,25.13,25.34,23495,0
+LEGH.US,D,20240228,000000,25.1,25.38,24.9721,25.34,19261,0
+LEGH.US,D,20240229,000000,25.68,26.0233,25.5514,25.72,22105,0
+LEGH.US,D,20240301,000000,25.63,26.0321,25.39,25.6,19092,0
+LEGH.US,D,20240304,000000,25.3,25.6775,25.25,25.54,61773,0
+LEGH.US,D,20240305,000000,25.57,25.6,24.79,24.87,28790,0
+LEGH.US,D,20240306,000000,24.89,25.25,24.89,25.15,15058,0
+LEGH.US,D,20240307,000000,25.39,25.7059,25.2,25.25,17810,0
+LEGH.US,D,20240308,000000,25.54,25.785,25.2101,25.38,22388,0
+LEGH.US,D,20240311,000000,25.4,25.58,24.835,25,32190,0
+LEGH.US,D,20240312,000000,25.25,25.25,24.8,25.03,41264,0
+LEGH.US,D,20240313,000000,25.28,25.6726,25.155,25.26,31217,0
+LEGH.US,D,20240314,000000,25.06,25.19,24.42,25.01,40105,0
+LEGH.US,D,20240315,000000,24.73,26.5,24.73,25.19,153139,0
+LEGH.US,D,20240318,000000,22.1,23.698,20.0101,21.26,323833,0
+LEGH.US,D,20240319,000000,22.92,22.92,20.395,21.23,205948,0
+LEGH.US,D,20240320,000000,21.2,21.36,20.66,21.07,112362,0
+LEGH.US,D,20240321,000000,21.41,21.43,20.71,20.86,185694,0
+LEGH.US,D,20240322,000000,20.57,21.05,19.78,19.78,107006,0
+LEGH.US,D,20240325,000000,19.97,20.52,19.66,19.695,196974,0
+LEGH.US,D,20240326,000000,19.73,20.1,19.55,19.8,173585,0
+LEGH.US,D,20240327,000000,19.8,20.9,19.8,20.85,118430,0
+LEGH.US,D,20240328,000000,20.9,21.7,20.9,21.52,119719,0
+LEGH.US,D,20240401,000000,21.7,21.7,21.09,21.22,64568,0
+LEGH.US,D,20240402,000000,20.95,21.23,20.85,20.99,95663,0
+LEGH.US,D,20240403,000000,21.05,21.29,20.82,20.98,98436,0
+LEGH.US,D,20240404,000000,21.21,21.46,20.77,20.86,74414,0
+LEGH.US,D,20240405,000000,21.07,21.29,21.05,21.14,65143,0
+LEGH.US,D,20240408,000000,21.13,21.39,21.105,21.26,45540,0
+LEGH.US,D,20240409,000000,21.38,21.39,21.19,21.25,57854,0
+LEGH.US,D,20240410,000000,20.9,20.9,20.31,20.41,95842,0
+LEGH.US,D,20240411,000000,20.36,20.49,20.04,20.29,83658,0
+LEGH.US,D,20240412,000000,20.31,20.44,20.02,20.33,63284,0
+LEGH.US,D,20240415,000000,20.18,20.5,19.97,20.12,83001,0
+LEGH.US,D,20240416,000000,19.87,20.16,19.72,19.92,84671,0
+LEGH.US,D,20240417,000000,20.12,20.66,19.78,19.78,111699,0
+LEGH.US,D,20240418,000000,19.83,20.04,19.5,19.59,107700,0
+LEGH.US,D,20240419,000000,19.45,19.98,19.42,19.98,89750,0
+LEGH.US,D,20240422,000000,20,20.04,19.71,19.75,92340,0
+LEGH.US,D,20240423,000000,19.92,20.34,19.92,20.05,54453,0
+LEGH.US,D,20240424,000000,19.84,20.25,19.7,20.21,77961,0
+LEGH.US,D,20240425,000000,19.96,20.2,19.7,20.08,59537,0
+LEGH.US,D,20240426,000000,20.26,20.39,20.06,20.3,38292,0
+LEGH.US,D,20240429,000000,20.48,20.82,20.43,20.65,44930,0
+LEGH.US,D,20240430,000000,20.505,20.71,20.36,20.37,32513,0
+LEGH.US,D,20240501,000000,20.49,20.87,20.39,20.59,54373,0
+LEGH.US,D,20240502,000000,20.73,21.17,20.518,20.98,68498,0
+LEGH.US,D,20240503,000000,21.21,21.53,21.145,21.27,60406,0
+LEGH.US,D,20240506,000000,21.46,21.56,21.28,21.34,78528,0
+LEGH.US,D,20240507,000000,21.34,21.47,21.15,21.19,68146,0
+LEGH.US,D,20240508,000000,21.11,21.11,20.8679,21.02,46486,0
+LEGH.US,D,20240509,000000,20.85,21.16,20.85,21.14,43369,0
+LEGH.US,D,20240510,000000,21.67,23.79,20.55,23.41,343225,0
+LEGH.US,D,20240513,000000,23.39,23.65,23,23.03,102532,0
+LEGH.US,D,20240514,000000,23.24,24.1,23.2,23.9,170360,0
+LEGH.US,D,20240515,000000,24.17,24.29,23.79,24.15,120879,0
+LEGH.US,D,20240516,000000,24.05,24.185,23.7,23.82,82231,0
+LEGH.US,D,20240517,000000,23.87,24.09,23.59,23.77,50067,0
+LEGH.US,D,20240520,000000,23.82,24.455,23.73,24.24,76264,0
+LEGH.US,D,20240521,000000,24.09,24.14,23.65,23.75,37866,0
+LEGH.US,D,20240522,000000,23.62,23.8,23.36,23.56,76454,0
+LEGH.US,D,20240523,000000,23.59,23.69,23.11,23.32,72230,0
+LEGH.US,D,20240524,000000,23.47,23.79,23.37,23.61,42610,0
+LEGH.US,D,20240528,000000,23.73,23.76,23.24,23.33,45249,0
+LEGH.US,D,20240529,000000,23.11,23.42,22.87,22.9,51394,0
+LEGH.US,D,20240530,000000,23.11,23.295,22.9402,23.18,83670,0
+LEGH.US,D,20240531,000000,23.18,23.52,22.94,23.23,122233,0
+LEGH.US,D,20240603,000000,23.4,23.88,23.27,23.725,77553,0
+LEGH.US,D,20240604,000000,23.55,23.635,23.04,23.3,60484,0
+LEGH.US,D,20240605,000000,23.47,23.59,23.24,23.35,56147,0
+LEGH.US,D,20240606,000000,23.36,23.44,22.28,23,55375,0
+LEGH.US,D,20240607,000000,22.92,23,22.57,22.72,69027,0
+LEGH.US,D,20240610,000000,22.84,23.16,22.62,23.09,73488,0
+LEGH.US,D,20240611,000000,22.9,23.02,22.67,22.97,67770,0
+LEGH.US,D,20240612,000000,23.62,24.1,23.49,23.63,65011,0
+LEGH.US,D,20240613,000000,23.66,23.66,23.3,23.42,32699,0
+LEGH.US,D,20240614,000000,23.09,23.31,22.77,22.95,59866,0
+LEGH.US,D,20240617,000000,22.76,23.215,22.72,23.17,39482,0
+LEGH.US,D,20240618,000000,23.05,23.2,22.67,22.84,46076,0
+LEGH.US,D,20240620,000000,22.88,22.905,22.515,22.74,39441,0
+LEGH.US,D,20240621,000000,22.72,22.84,22.5124,22.83,63200,0
+LEGH.US,D,20240624,000000,22.76,23.06,22.6289,22.79,51331,0
+LEGH.US,D,20240625,000000,22.85,22.85,22.37,22.41,87821,0
+LEGH.US,D,20240626,000000,22.21,22.635,21.67,22.36,44265,0
+LEGH.US,D,20240627,000000,22.47,22.56,22.25,22.47,55490,0
+LEGH.US,D,20240628,000000,22.58,23,22.38,22.94,216531,0
+LEGH.US,D,20240701,000000,22.93,22.95,22.15,22.27,65487,0
+LEGH.US,D,20240702,000000,22.28,22.35,22.01,22.35,38819,0
+LEGH.US,D,20240703,000000,22.31,22.47,22.18,22.34,24771,0
+LEGH.US,D,20240705,000000,22.19,22.35,21.95,22.34,44631,0
+LEGH.US,D,20240708,000000,22.52,22.91,22.5,22.86,55383,0
+LEGH.US,D,20240709,000000,22.87,22.87,22.52,22.55,43700,0
+LEGH.US,D,20240710,000000,22.71,23.13,22.56,22.97,68806,0
+LEGH.US,D,20240711,000000,23.51,24.28,23.07,23.98,151312,0
+LEGH.US,D,20240712,000000,24.32,24.62,24.2,24.62,83366,0
+LEGH.US,D,20240715,000000,24.88,25.51,24.78,25.1,81121,0
+LEGH.US,D,20240716,000000,25.39,26.67,25.39,26.55,88843,0
+LEGH.US,D,20240717,000000,26.2,26.77,25.59,26.41,56828,0
+LEGH.US,D,20240718,000000,26.2,27.16,25.94,26.01,53980,0
+LEGH.US,D,20240719,000000,26.03,26.37,25.93,26.2,48789,0
+LEGH.US,D,20240722,000000,26.3,26.87,26.08,26.71,44769,0
+LEGH.US,D,20240723,000000,26.74,27.29,26.74,27.05,43268,0
+LEGH.US,D,20240724,000000,26.86,27.49,26.28,26.34,110808,0
+LEGH.US,D,20240725,000000,26.56,27.57,26.34,26.95,51440,0
+LEGH.US,D,20240726,000000,27.34,27.8,27.3,27.69,36222,0
+LEGH.US,D,20240729,000000,27.63,27.95,27.28,27.49,41513,0
+LEGH.US,D,20240730,000000,27.74,28.4399,27.18,28.25,101471,0
+LEGH.US,D,20240731,000000,28.26,29.305,27.53,28.48,147961,0
+LEGH.US,D,20240801,000000,28.36,28.97,27.52,27.6,65310,0
+LEGH.US,D,20240802,000000,26.59,27.07,26.01,26.5,58615,0
+LEGH.US,D,20240805,000000,25.28,25.78,25,25.75,68575,0
+LEGH.US,D,20240806,000000,25.73,26.24,25.31,25.83,43085,0
+LEGH.US,D,20240807,000000,25.515,26.8,24.84,26.39,104953,0
+LEGH.US,D,20240808,000000,26.8,26.82,26.05,26.36,50992,0
+LEGH.US,D,20240809,000000,26.19,26.19,24.86,26.04,66143,0
+LEGH.US,D,20240812,000000,26.31,26.59,24.89,25.01,56926,0
+LEGH.US,D,20240813,000000,25.36,25.93,25.08,25.79,45372,0
+LEGH.US,D,20240814,000000,25.75,25.85,25.205,25.46,27644,0
+LEGH.US,D,20240815,000000,26.12,26.82,25.66,26.31,40594,0
+LEGH.US,D,20240816,000000,26.32,26.57,26.06,26.22,37290,0
+LEGH.US,D,20240819,000000,26.15,26.28,25.86,26,69297,0
+LEGH.US,D,20240820,000000,26.05,26.05,25.56,25.74,26891,0
+LEGH.US,D,20240821,000000,26.08,27.09,25.85,26.66,61616,0
+LEGH.US,D,20240822,000000,26.93,26.93,26.395,26.66,68631,0
+LEGH.US,D,20240823,000000,27.03,28.11,27.03,27.89,43748,0
+LEGH.US,D,20240826,000000,27.79,28.05,26.98,27.05,73918,0
+LEGH.US,D,20240827,000000,26.84,26.92,26.55,26.57,17834,0
+LEGH.US,D,20240828,000000,26.77,27.01,26.4568,26.7,31319,0
+LEGH.US,D,20240829,000000,26.74,26.85,26.34,26.51,26358,0
+LEGH.US,D,20240830,000000,26.53,26.96,26.24,26.96,25807,0
+LEGH.US,D,20240903,000000,26.6,26.71,26.07,26.12,41542,0
+LEGH.US,D,20240904,000000,26.25,26.25,25.73,25.8,25978,0
+LEGH.US,D,20240905,000000,26.01,26.12,25.44,25.68,43296,0
+LEGH.US,D,20240906,000000,25.82,26.1,25.51,25.55,25739,0
+LEGH.US,D,20240909,000000,25.4,26.95,25.31,26.48,114301,0
+LEGH.US,D,20240910,000000,26.77,27.015,26.33,26.84,68073,0
+LEGH.US,D,20240911,000000,26.88,26.88,26.155,26.53,29277,0
+LEGH.US,D,20240912,000000,26.83,27.13,26.55,27.13,49624,0
+LEGH.US,D,20240913,000000,27.58,28.69,27.58,28.23,42283,0
+LEGH.US,D,20240916,000000,28.09,28.19,27.39,27.84,61350,0
+LEGH.US,D,20240917,000000,28.23,28.67,27.6435,28.17,45119,0
+LEGH.US,D,20240918,000000,28.17,28.86,27.7,27.97,49768,0
+LEGH.US,D,20240919,000000,28.65,28.98,28.25,28.86,37311,0
+LEGH.US,D,20240920,000000,28.6,29.25,27.94,28.01,405849,0
+LEGH.US,D,20240923,000000,28.28,28.29,27.555,27.64,61803,0
+LEGH.US,D,20240924,000000,27.71,27.71,27.34,27.46,38064,0
+LEGH.US,D,20240925,000000,27.45,27.5099,27.08,27.09,29756,0
+LEGH.US,D,20240926,000000,27.4,27.75,27.1,27.51,28301,0
+LEGH.US,D,20240927,000000,27.52,28.17,27.34,27.41,36981,0
+LEGH.US,D,20240930,000000,27.41,27.6,27,27.35,90724,0
+LEGH.US,D,20241001,000000,27.36,27.51,26.86,27.26,32676,0
+LEGH.US,D,20241002,000000,27.02,27.02,26.87,26.9,23449,0
+LEGH.US,D,20241003,000000,26.74,26.9272,26.46,26.57,24827,0
+LEGH.US,D,20241004,000000,26.95,27.16,26.34,26.57,30502,0
+LEGH.US,D,20241007,000000,26.33,26.33,26.09,26.21,20793,0
+LEGH.US,D,20241008,000000,26.28,26.36,26.05,26.15,38359,0
+LEGH.US,D,20241009,000000,26.24,26.45,25.86,25.97,74596,0
+LEGH.US,D,20241010,000000,25.65,25.99,25.49,25.95,42102,0
+LEGH.US,D,20241011,000000,25.97,26.81,25.97,26.59,67288,0
+LEGH.US,D,20241014,000000,26.45,26.74,26.27,26.7,62139,0
+LEGH.US,D,20241015,000000,27.2565,27.52,26.9,26.9,30517,0
+LEGH.US,D,20241016,000000,27.2,27.74,27.2,27.56,42120,0
+LEGH.US,D,20241017,000000,27.74,27.74,27.12,27.36,35794,0
+LEGH.US,D,20241018,000000,27.5,27.66,27.21,27.25,26972,0
+LEGH.US,D,20241021,000000,27.15,27.15,25.8,25.91,40520,0
+LEGH.US,D,20241022,000000,25.59,25.835,25.13,25.33,39309,0
+LEGH.US,D,20241023,000000,25.2,25.4,25.04,25.33,41160,0
+LEGH.US,D,20241024,000000,25.31,25.71,25.22,25.48,24851,0
+LEGH.US,D,20241025,000000,25.67,25.71,25.19,25.2,21997,0
+LEGH.US,D,20241028,000000,25.11,25.6,25.08,25.57,62959,0
+LEGH.US,D,20241029,000000,25.54,25.73,25.055,25.6,27135,0
+LEGH.US,D,20241030,000000,25.38,25.89,25.38,25.48,25454,0
+LEGH.US,D,20241031,000000,25.57,25.57,24.8,24.8,22995,0
+LEGH.US,D,20241101,000000,25.11,25.7599,25.11,25.67,38392,0
+LEGH.US,D,20241104,000000,25.6,25.905,25.05,25.18,57189,0
+LEGH.US,D,20241105,000000,25.23,26.26,25.23,26.17,54134,0
+LEGH.US,D,20241106,000000,27.02,27.63,26.905,27.48,71128,0
+LEGH.US,D,20241107,000000,27.59,27.75,27.0501,27.25,44792,0
+LEGH.US,D,20241108,000000,27.36,27.74,26.96,27.61,31906,0
+LEGH.US,D,20241111,000000,27.63,27.775,27.05,27.22,64843,0
+LEGH.US,D,20241112,000000,27.29,27.34,26.79,26.88,41473,0
+LEGH.US,D,20241113,000000,27.34,27.35,26.1464,26.24,50628,0
+LEGH.US,D,20241114,000000,26.53,26.53,25.63,25.9,70208,0
+LEGH.US,D,20241115,000000,26.1,26.1555,25.51,25.89,92756,0
+LEGH.US,D,20241118,000000,25.79,25.79,25.215,25.5,97676,0
+LEGH.US,D,20241119,000000,25.43,25.43,24.92,25.2,72158,0
+LEGH.US,D,20241120,000000,25.2,25.32,24.885,25.3,69852,0
+LEGH.US,D,20241121,000000,25.3,25.77,25.235,25.61,87702,0
+LEGH.US,D,20241122,000000,25.57,26.34,25.3728,25.78,45061,0
+LEGH.US,D,20241125,000000,26.22,27,25.89,26.54,125015,0
+LEGH.US,D,20241126,000000,26.37,26.37,25.84,25.9,50006,0
+LEGH.US,D,20241127,000000,26.21,26.4,25.87,26.11,42073,0
+LEGH.US,D,20241129,000000,26.131,26.31,26.131,26.17,15961,0
+LEGH.US,D,20241202,000000,26.1,26.37,25.64,26.18,82253,0
+LEGH.US,D,20241203,000000,26.3,26.455,25.78,25.95,31989,0
+LEGH.US,D,20241204,000000,26.07,26.07,25.525,25.65,58355,0
+LEGH.US,D,20241205,000000,25.75,25.75,25.22,25.32,42013,0
+LEGH.US,D,20241206,000000,25.63,25.63,25.2194,25.5,39584,0
+LEGH.US,D,20241209,000000,25.4,25.8378,25.27,25.76,92786,0
+LEGH.US,D,20241210,000000,25.58,25.9,25.41,25.53,47049,0
+LEGH.US,D,20241211,000000,25.84,25.97,25.685,25.75,51958,0
+LEGH.US,D,20241212,000000,25.75,25.81,25.49,25.66,60644,0
+LEGH.US,D,20241213,000000,25.51,25.65,25.205,25.41,52814,0
+LEGH.US,D,20241216,000000,25.35,25.805,24.955,25.12,103973,0
+LEGH.US,D,20241217,000000,24.99,25.27,24.84,24.88,62892,0
+LEGH.US,D,20241218,000000,25.07,25.43,23.96,24.19,72325,0
+LEGH.US,D,20241219,000000,24.53,24.655,23.9204,24.29,86175,0
+LEGH.US,D,20241220,000000,24.08,24.7714,24.08,24.71,172442,0
+LEGH.US,D,20241223,000000,24.6,24.8,24.085,24.77,145453,0
+LEGH.US,D,20241224,000000,24.86,24.91,24.41,24.91,39689,0
+LEGH.US,D,20241226,000000,24.845,25.22,24.6,25.18,61054,0
+LEGH.US,D,20241227,000000,25.01,25.38,24.61,24.8,62785,0
+LEGH.US,D,20241230,000000,24.73,24.73,24.17,24.43,72065,0
+LEGH.US,D,20241231,000000,24.52,24.84,24.37,24.68,74247,0
+LEGH.US,D,20250102,000000,24.79,24.95,23.87,24,71578,0
+LEGH.US,D,20250103,000000,24,24.261,23.43,23.73,64165,0
+LEGH.US,D,20250106,000000,23.63,23.98,23.12,23.16,91334,0
+LEGH.US,D,20250107,000000,23.17,23.2737,22.71,23,59178,0
+LEGH.US,D,20250108,000000,22.77,23.17,22.57,23.12,47742,0
+LEGH.US,D,20250110,000000,22.73,22.83,22.36,22.54,65783,0
+LEGH.US,D,20250113,000000,22.38,22.91,22.38,22.87,66509,0
+LEGH.US,D,20250114,000000,23.08,23.69,23.08,23.67,56109,0
+LEGH.US,D,20250115,000000,24.26,24.975,24.155,24.34,44516,0
+LEGH.US,D,20250116,000000,24.39,24.75,24.115,24.5,73266,0
+LEGH.US,D,20250117,000000,24.78,25.11,24.77,25.055,71055,0
+LEGH.US,D,20250121,000000,25.36,25.81,25.36,25.52,74433,0
+LEGH.US,D,20250122,000000,25.36,25.4,24.765,24.98,60324,0
+LEGH.US,D,20250123,000000,24.83,25.26,24.6,25.24,65765,0
+LEGH.US,D,20250124,000000,25.19,25.53,24.83,25.5,61265,0
+LEGH.US,D,20250127,000000,25.46,26.355,25.46,26.03,62322,0
+LEGH.US,D,20250128,000000,25.87,26.15,25.4,25.4,56155,0
+LEGH.US,D,20250129,000000,25.36,25.49,24.93,25.22,34284,0
+LEGH.US,D,20250130,000000,24.97,25.87,24.97,25.66,48855,0
+LEGH.US,D,20250131,000000,25.61,25.9954,25.28,25.65,75116,0
+LEGH.US,D,20250203,000000,26.05,26.16,24.4562,25.39,72046,0
+LEGH.US,D,20250204,000000,25.4,25.745,25.16,25.61,67477,0
+LEGH.US,D,20250205,000000,25.77,26.275,25.1003,26,66285,0
+LEGH.US,D,20250206,000000,26.185,26.39,25.95,26.36,37958,0
+LEGH.US,D,20250207,000000,26.27,26.67,25.73,26.64,74433,0
+LEGH.US,D,20250210,000000,26.93,27.48,26.63,27.3,70370,0
+LEGH.US,D,20250211,000000,27.35,28.29,26.89,28.07,273789,0
+LEGH.US,D,20250212,000000,27.38,28.33,26.83,28.25,120320,0
+LEGH.US,D,20250213,000000,28.6,28.6699,27.99,28.49,79463,0
+LEGH.US,D,20250214,000000,28.73,29.15,27.581,27.79,243225,0
+LEGH.US,D,20250218,000000,27.68,27.68,25.8001,26.75,141914,0
+LEGH.US,D,20250219,000000,26.08,27.32,25.77,27.18,165840,0
+LEGH.US,D,20250220,000000,26.86,27.1,25.855,26.58,173870,0
+LEGH.US,D,20250221,000000,26.84,26.92,25.25,25.82,127755,0
+LEGH.US,D,20250224,000000,25.79,25.89,25.08,25.16,79486,0
+LEGH.US,D,20250225,000000,25.05,25.89,25.05,25.72,122971,0
+LEGH.US,D,20250226,000000,25.71,25.8,25,25.07,78884,0
+LEGH.US,D,20250227,000000,24.97,25,24.27,24.4,70866,0
+LEGH.US,D,20250228,000000,24.52,25.125,24.1201,24.69,76853,0
+LEGH.US,D,20250303,000000,24.67,24.86,24.12,24.2,62189,0
+LEGH.US,D,20250304,000000,24.07,24.72,23.5,24.47,102180,0
+LEGH.US,D,20250305,000000,24.42,25.04,24.42,25,93735,0
+LEGH.US,D,20250306,000000,24.7,25.5,24.7,25.32,69458,0
+LEGH.US,D,20250307,000000,25.1,25.405,24.88,25.03,48499,0
+LEGH.US,D,20250310,000000,24.87,25.135,24.7,24.96,63283,0
+LEGH.US,D,20250311,000000,24.96,25.07,24.66,24.84,58014,0
+LEGH.US,D,20250312,000000,24.45,24.99,24.25,24.75,100157,0
+LEGH.US,D,20250313,000000,26.3,27.89,24.405,25.41,191032,0
+LEGH.US,D,20250314,000000,25.43,26.01,24.84,25.96,104068,0
+LEGH.US,D,20250317,000000,25.94,26.05,25.435,25.76,71890,0
+LEGH.US,D,20250318,000000,25.82,26.165,25.315,25.93,67640,0
+LEGH.US,D,20250319,000000,25.55,26.565,25.489,26.55,103227,0
+LEGH.US,D,20250320,000000,26.18,26.7,25.91,26.11,73306,0
+LEGH.US,D,20250321,000000,25.67,25.9,24.91,25.74,139177,0
+LEGH.US,D,20250324,000000,26.12,27.45,25.47,26.44,73802,0
+LEGH.US,D,20250325,000000,26.18,26.39,25.905,26.22,53554,0
+LEGH.US,D,20250326,000000,25.75,26.425,25.7,25.75,128794,0
+LEGH.US,D,20250327,000000,25.93,26.055,25.68,25.81,46940,0
+LEGH.US,D,20250328,000000,25.85,25.85,24.97,25.13,49151,0
+LEGH.US,D,20250331,000000,25.1,25.43,24.75,25.22,85128,0
+LEGH.US,D,20250401,000000,25.05,25.455,24.74,25.16,52288,0
+LEGH.US,D,20250402,000000,24.77,25.415,24.77,25.24,46959,0
+LEGH.US,D,20250403,000000,24.2,24.25,23.53,23.56,67257,0
+LEGH.US,D,20250404,000000,22.67,24.39,22.62,24.23,89118,0
+LEGH.US,D,20250407,000000,23.74,24.65,22.89,23.22,66675,0
+LEGH.US,D,20250408,000000,24.09,24.945,22.53,22.89,88312,0
+LEGH.US,D,20250409,000000,22.63,24.27,22.47,23.81,87654,0
+LEGH.US,D,20250410,000000,23.18,24.34,22.635,23.59,112257,0
+LEGH.US,D,20250411,000000,23.45,23.91,22.57,23.85,146824,0
+LEGH.US,D,20250414,000000,23.99,25.35,23.45,23.98,107717,0
+LEGH.US,D,20250415,000000,24.48,24.75,23.92,24.06,81904,0
+LEGH.US,D,20250416,000000,23.75,24.32,23.365,24.09,110099,0
+LEGH.US,D,20250417,000000,24.07,24.48,24.07,24.21,52468,0
+LEGH.US,D,20250421,000000,23.92,24.43,23.54,23.85,54390,0
+LEGH.US,D,20250422,000000,24.17,24.73,23.67,24.57,53256,0
+LEGH.US,D,20250423,000000,25.16,25.355,24.58,24.61,68265,0
+LEGH.US,D,20250424,000000,24.94,25.21,24.37,24.89,48729,0
+LEGH.US,D,20250425,000000,24.45,24.76,24.27,24.55,46154,0
+LEGH.US,D,20250428,000000,24.505,24.57,24.125,24.4,37585,0
+LEGH.US,D,20250429,000000,24.34,24.735,24.2526,24.58,49715,0
+LEGH.US,D,20250430,000000,24.55,24.55,24.14,24.325,53075,0
+LEGH.US,D,20250501,000000,24.38,24.62,24.12,24.3,59185,0
+LEGH.US,D,20250502,000000,24.52,25.405,24.45,25.22,61277,0
+LEGH.US,D,20250505,000000,25,25.525,24.9,25.095,41695,0
+LEGH.US,D,20250506,000000,24.75,25.025,24.65,24.91,24422,0
+LEGH.US,D,20250507,000000,25.15,25.26,24.74,24.895,33016,0
+LEGH.US,D,20250508,000000,25.06,25.54,24.98,25.32,53001,0
+LEGH.US,D,20250509,000000,25.34,25.51,24.85,24.85,40200,0
+LEGH.US,D,20250512,000000,26.13,27.02,25.265,25.73,86453,0
+LEGH.US,D,20250513,000000,23.15,25.09,22.01,23.54,201352,0
+LEGH.US,D,20250514,000000,23.56,23.6964,22.83,23.32,120035,0
+LEGH.US,D,20250515,000000,23.28,23.92,23.22,23.53,98547,0
+LEGH.US,D,20250516,000000,23.38,23.745,23.2001,23.6,92316,0
+LEGH.US,D,20250519,000000,23.29,23.51,23.2,23.37,58602,0
+LEGH.US,D,20250520,000000,23.27,23.44,23.165,23.38,61018,0
+LEGH.US,D,20250521,000000,23.08,23.28,22.43,22.67,70957,0
+LEGH.US,D,20250522,000000,22.48,22.905,22.37,22.4,83046,0
+LEGH.US,D,20250523,000000,22.18,22.65,22.18,22.48,69698,0
+LEGH.US,D,20250527,000000,22.73,22.9,22.325,22.52,52029,0
+LEGH.US,D,20250528,000000,22.61,23.397,21.93,22.065,116647,0
+LEGH.US,D,20250529,000000,22.07,22.72,21.97,22.19,75970,0
+LEGH.US,D,20250530,000000,22.15,22.46,21.8,22.29,94598,0
+LEGH.US,D,20250602,000000,22.2,22.725,21.93,21.93,99106,0
+LEGH.US,D,20250603,000000,21.95,22.495,21.83,22.39,104779,0
+LEGH.US,D,20250604,000000,22.58,22.75,22.225,22.5,68589,0
+LEGH.US,D,20250605,000000,22.44,22.59,22.045,22.25,100113,0
+LEGH.US,D,20250606,000000,22.56,22.64,21.84,21.92,95925,0
+LEGH.US,D,20250609,000000,22.15,22.38,21.92,22.18,68283,0
+LEGH.US,D,20250610,000000,22.23,22.82,22.23,22.58,66709,0
+LEGH.US,D,20250611,000000,22.75,22.85,22.19,22.19,67590,0
+LEGH.US,D,20250612,000000,21.93,22.445,21.93,22.37,62846,0
+LEGH.US,D,20250613,000000,22.15,22.325,21.705,21.78,86045,0
+LEGH.US,D,20250616,000000,21.8,22.12,21.8,22.05,53634,0
+LEGH.US,D,20250617,000000,22.15,22.388,21.67,21.71,161058,0
+LEGH.US,D,20250618,000000,21.58,22.27,21.58,21.61,151399,0
+LEGH.US,D,20250620,000000,21.91,22.15,21.84,21.98,166098,0
+LEGH.US,D,20250623,000000,21.82,22.66,21.82,22.52,145237,0
+LEGH.US,D,20250624,000000,22.82,22.99,22.535,22.7,114101,0
+LEGH.US,D,20250625,000000,22.66,22.66,22.11,22.13,70995,0
+LEGH.US,D,20250626,000000,22.2,22.46,21.91,22.44,56784,0
+LEGH.US,D,20250627,000000,22.46,22.745,22.23,22.48,329201,0
+LEGH.US,D,20250630,000000,22.5,23,22.255,22.66,80220,0
+LEGH.US,D,20250701,000000,22.55,24.17,22.55,23.43,108847,0
+LEGH.US,D,20250702,000000,23.34,23.985,23.34,23.91,63880,0
+LEGH.US,D,20250703,000000,23.91,24.04,23.5,23.97,47411,0
+LEGH.US,D,20250707,000000,23.82,24.21,23.4,23.44,58737,0
+LEGH.US,D,20250708,000000,23.59,23.77,23.3,23.3,71371,0
+LEGH.US,D,20250709,000000,23.25,23.81,23.25,23.75,94662,0
+LEGH.US,D,20250710,000000,23.81,24.2,23.65,23.66,69618,0
+LEGH.US,D,20250711,000000,23.42,23.8,23.3,23.44,61990,0
+LEGH.US,D,20250714,000000,23.3,23.6,23.11,23.31,68719,0
+LEGH.US,D,20250715,000000,23.33,23.6325,22.67,22.7,70633,0
+LEGH.US,D,20250716,000000,22.87,22.89,22.3,22.62,69812,0
+LEGH.US,D,20250717,000000,22.5,22.84,22.45,22.49,43435,0
+LEGH.US,D,20250718,000000,22.63,22.63,21.83,21.97,49123,0
+LEGH.US,D,20250721,000000,22.1,22.42,21.81,21.94,67681,0
+LEGH.US,D,20250722,000000,22.29,23.22,22.29,23.1,91617,0
+LEGH.US,D,20250723,000000,23.25,23.32,22.79,22.88,62587,0
+LEGH.US,D,20250724,000000,22.82,23,22.3187,22.51,69156,0
+LEGH.US,D,20250725,000000,22.74,22.84,22.46,22.75,30772,0
+LEGH.US,D,20250728,000000,22.84,22.84,22.58,22.74,36365,0
+LEGH.US,D,20250729,000000,22.97,22.98,22.5,22.72,36404,0
+LEGH.US,D,20250730,000000,22.66,22.87,22.03,22.38,57833,0
+LEGH.US,D,20250731,000000,22.17,23.39,22.16,22.38,62441,0
+LEGH.US,D,20250801,000000,22.17,22.91,22.08,22.75,88569,0
+LEGH.US,D,20250804,000000,22.73,23.17,22.7072,23.15,42901,0
+LEGH.US,D,20250805,000000,23.29,23.67,23.13,23.51,27839,0
+LEGH.US,D,20250806,000000,23.69,23.97,23.515,23.67,49339,0
+LEGH.US,D,20250807,000000,23.96,23.96,23.57,23.59,44389,0
+LEGH.US,D,20250808,000000,24.7,25.83,23.12,24.49,110969,0
+LEGH.US,D,20250811,000000,24.44,25.26,24.005,25.08,70758,0
+LEGH.US,D,20250812,000000,25.27,26.2395,25.25,26.14,73920,0
+LEGH.US,D,20250813,000000,26.14,27.29,26.14,26.97,71439,0
+LEGH.US,D,20250814,000000,26.58,27.02,24.5,26.96,74023,0
+LEGH.US,D,20250815,000000,27.23,27.525,26.55,26.74,71279,0
+LEGH.US,D,20250818,000000,26.96,26.98,26.5011,26.63,31900,0
+LEGH.US,D,20250819,000000,26.9,27.34,26.85,27.17,49728,0
+LEGH.US,D,20250820,000000,27.2,27.43,26.895,27.05,64658,0
+LEGH.US,D,20250821,000000,26.87,27.82,26.7918,27.71,60586,0
+LEGH.US,D,20250822,000000,27.59,29.195,27.34,27.9,140018,0
+LEGH.US,D,20250825,000000,27.93,28.225,27.6326,27.9,77892,0
+LEGH.US,D,20250826,000000,27.8,28.1,27.51,27.6,80502,0
+LEGH.US,D,20250827,000000,27.36,28.04,27.36,27.91,74406,0
+LEGH.US,D,20250828,000000,28.26,28.26,27.64,27.96,72185,0
+LEGH.US,D,20250829,000000,27.96,28.11,27.76,27.945,65605,0
+LEGH.US,D,20250902,000000,27.57,27.89,27.42,27.58,55607,0
+LEGH.US,D,20250903,000000,27.37,27.98,26.71,27.53,51560,0
+LEGH.US,D,20250904,000000,27.53,28.42,27.53,28.2,147367,0
+LEGH.US,D,20250905,000000,28.66,29.45,28,28.06,135663,0
+LEGH.US,D,20250908,000000,28.13,28.685,27.79,28.01,113043,0
+LEGH.US,D,20250909,000000,27.82,27.83,27.08,27.38,62377,0
+LEGH.US,D,20250910,000000,27.32,27.32,26.91,27.08,45931,0
+LEGH.US,D,20250911,000000,27.3,27.75,27.16,27.71,50860,0
+LEGH.US,D,20250912,000000,27.4,27.64,27.05,27.51,59978,0
+LEGH.US,D,20250915,000000,27.42,27.42,26.955,27.39,67900,0
+LEGH.US,D,20250916,000000,27.25,27.81,26.96,27.67,47424,0
+LEGH.US,D,20250917,000000,27.7,28.35,27.17,27.23,80332,0
+LEGH.US,D,20250918,000000,27.38,28,27.185,27.88,85222,0
+LEGH.US,D,20250919,000000,27.75,28.21,26.98,27.22,221669,0
+LEGH.US,D,20250922,000000,27.19,27.47,26.85,27.31,62849,0
+LEGH.US,D,20250923,000000,27.25,27.72,27.105,27.44,51211,0
+LEGH.US,D,20250924,000000,27.325,27.76,27.27,27.35,58797,0
+LEGH.US,D,20250925,000000,27.13,27.51,26.24,27.01,39783,0
+LEGH.US,D,20250926,000000,26.99,27.46,26.88,27.33,47277,0
+LEGH.US,D,20250929,000000,27.45,27.57,27.06,27.35,41407,0
+LEGH.US,D,20250930,000000,27.16,27.54,26.9,27.51,49476,0
+LEGH.US,D,20251001,000000,27.33,27.59,26.97,27.42,58683,0
+LEGH.US,D,20251002,000000,27.26,27.46,26.785,27.2,48778,0
+LEGH.US,D,20251003,000000,27.01,27.01,24.74,24.9,110577,0
+LEGH.US,D,20251006,000000,25.01,25.8925,23.26,23.32,138547,0
+LEGH.US,D,20251007,000000,23.22,23.54,22.71,22.77,71258,0
+LEGH.US,D,20251008,000000,22.97,23.395,22.42,22.75,69341,0
+LEGH.US,D,20251009,000000,22.68,22.8,21.91,22,98524,0
+LEGH.US,D,20251010,000000,21.5,22.46,20.85,22.18,461238,0
+LEGH.US,D,20251013,000000,22.36,22.36,21.37,21.69,205689,0
+LEGH.US,D,20251014,000000,21.63,22.85,21.57,22.75,94538,0
+LEGH.US,D,20251015,000000,22.75,23.15,22.75,23.04,92465,0
+LEGH.US,D,20251016,000000,23.1,23.28,22.76,23.24,119543,0
+LEGH.US,D,20251017,000000,23.23,23.535,23.155,23.39,89380,0
+LEGH.US,D,20251020,000000,23.52,23.78,23.47,23.69,73738,0
+LEGH.US,D,20251021,000000,23.69,24.33,23.51,24.31,40230,0
+LEGH.US,D,20251022,000000,24.4,24.4,23.66,23.9,91967,0
+LEGH.US,D,20251023,000000,24.02,24.36,23.355,24.16,48412,0
+LEGH.US,D,20251024,000000,24.32,24.56,24.05,24.08,55132,0
+LEGH.US,D,20251027,000000,24.08,24.3,23.95,23.99,59376,0
+LEGH.US,D,20251028,000000,23.78,23.96,23.18,23.22,91553,0
+LEGH.US,D,20251029,000000,23.09,23.26,22.1,22.2,93106,0
+LEGH.US,D,20251030,000000,22.2,22.69,22.03,22.09,91095,0
+LEGH.US,D,20251031,000000,22.42,22.555,22,22.455,71897,0
+LEGH.US,D,20251103,000000,22.62,22.65,22.11,22.19,59920,0
+LEGH.US,D,20251104,000000,22.03,22.715,21.9,22.55,85202,0
+LEGH.US,D,20251105,000000,22.55,23.66,22.55,23.56,99476,0
+LEGH.US,D,20251106,000000,23.51,23.51,22.41,22.62,122381,0
+LEGH.US,D,20251107,000000,22.75,22.7875,22.005,22.22,129998,0
+LEGH.US,D,20251110,000000,21.56,21.8,20.013,20.88,266407,0
+LEGH.US,D,20251111,000000,20.79,21.43,19.6905,20.33,243098,0
+LEGH.US,D,20251112,000000,20.05,20.285,19.91,20.22,159802,0
+LEGH.US,D,20251113,000000,20.24,20.4,19.735,20.02,189255,0
+LEGH.US,D,20251114,000000,19.96,20.05,19.38,19.62,107831,0
+LEGH.US,D,20251117,000000,19.64,20,19.15,19.18,131136,0
+LEGH.US,D,20251118,000000,19.05,19.26,18.87,19.17,96003,0
+LEGH.US,D,20251119,000000,19.38,19.38,18.86,18.92,175452,0
+LEGH.US,D,20251120,000000,19.26,19.5,18.86,18.89,154914,0
+LEGH.US,D,20251121,000000,18.9,19.78,18.9,19.39,164163,0
+LEGH.US,D,20251124,000000,19.29,19.37,19.04,19.16,185015,0
+LEGH.US,D,20251125,000000,19.29,19.89,18.835,19.67,189955,0
+LEGH.US,D,20251126,000000,19.53,20.51,19.295,20.25,157791,0
+LEGH.US,D,20251128,000000,20.18,20.215,19.8,19.93,44653,0
+LEGH.US,D,20251201,000000,19.91,20.1,19.53,19.57,120127,0
+LEGH.US,D,20251202,000000,19.65,20.1,19.26,19.97,103257,0
+LEGH.US,D,20251203,000000,20.01,20.8137,19.69,20.11,96994,0
+LEGH.US,D,20251204,000000,19.98,20.25,19.87,20.18,114225,0
+LEGH.US,D,20251205,000000,19.98,20.38,19.86,19.97,89466,0
+LEGH.US,D,20251208,000000,19.97,23.165,19.35,19.54,73968,0
+LEGH.US,D,20251209,000000,19.44,19.96,19.44,19.93,119009,0
+LEGH.US,D,20251210,000000,19.98,20.46,19.875,20.38,198172,0
+LEGH.US,D,20251211,000000,20.51,20.91,20.32,20.74,162148,0
+LEGH.US,D,20251212,000000,20.73,20.82,20.39,20.72,124166,0
+LEGH.US,D,20251215,000000,20.87,20.87,20.3,20.43,108027,0
+LEGH.US,D,20251216,000000,20.37,20.765,20.075,20.43,100881,0
+LEGH.US,D,20251217,000000,20.3,20.77,20.26,20.46,183597,0
+LEGH.US,D,20251218,000000,20.55,20.94,20.31,20.86,99693,0
+LEGH.US,D,20251219,000000,20.7,20.77,19.615,19.85,176238,0
+LEGH.US,D,20251222,000000,19.83,20.22,19.65,19.69,94134,0
+LEGH.US,D,20251223,000000,19.63,19.91,19.555,19.74,101347,0
+LEGH.US,D,20251224,000000,19.72,19.95,19.65,19.87,70405,0
+LEGH.US,D,20251226,000000,19.84,20.1851,19.65,19.81,63208,0
+LEGH.US,D,20251229,000000,19.79,19.92,19.64,19.83,160394,0
+LEGH.US,D,20251230,000000,19.75,19.945,19.63,19.82,108303,0
+LEGH.US,D,20251231,000000,19.82,19.93,19.46,19.52,100818,0
+LEGH.US,D,20260102,000000,19.675,19.7,19.015,19.3,79964,0
+LEGH.US,D,20260105,000000,19.45,19.91,19.18,19.52,87759,0
+LEGH.US,D,20260106,000000,19.36,20.015,19.23,19.95,98859,0
+LEGH.US,D,20260107,000000,19.94,20.145,19.67,19.97,107644,0
+LEGH.US,D,20260108,000000,19.8,21.0187,19.8,20.9,128221,0
+LEGH.US,D,20260109,000000,20.96,21.56,20.96,21.38,123632,0
+LEGH.US,D,20260112,000000,21.08,21.74,21.08,21.65,98338,0
+LEGH.US,D,20260113,000000,21.63,21.8755,21.41,21.63,45937,0
+LEGH.US,D,20260114,000000,21.54,22.2,21.51,22.08,82351,0
+LEGH.US,D,20260115,000000,22.01,22.635,21.86,22.54,70901,0
+LEGH.US,D,20260116,000000,22.51,22.91,22.355,22.37,153056,0
+LEGH.US,D,20260120,000000,21.97,22.225,21.65,21.74,105636,0
+LEGH.US,D,20260121,000000,21.78,22.5,21.78,22.37,122574,0
+LEGH.US,D,20260122,000000,22.41,22.62,22.045,22.07,91097,0
+LEGH.US,D,20260123,000000,21.96,22.01,21.54,21.81,55262,0
+LEGH.US,D,20260126,000000,21.71,22.23,21.42,21.49,76676,0
+LEGH.US,D,20260127,000000,21.49,21.625,20.96,21.09,89435,0
+LEGH.US,D,20260128,000000,21.27,21.61,20.66,20.75,93644,0
+LEGH.US,D,20260129,000000,20.7,21.085,20.535,21.04,96165,0
+LEGH.US,D,20260130,000000,20.85,21.13,20.3,20.75,91502,0
+LEGH.US,D,20260202,000000,20.81,21.01,20.72,20.76,86487,0
+LEGH.US,D,20260203,000000,20.75,21.4,20.565,20.76,61952,0
+LEGH.US,D,20260204,000000,21,21.98,21,21.81,96058,0
+LEGH.US,D,20260205,000000,21.88,22.21,21.11,21.18,101515,0
+LEGH.US,D,20260206,000000,21.21,21.46,20.706976,21.04,113957,0
+LEGH.US,D,20260209,000000,21.11,21.11,20.34,20.5,100931,0
+LEGH.US,D,20260210,000000,20.52,21.89,20.52,21.35,155925,0
+LEGH.US,D,20260211,000000,21.37,21.97,21.22,21.64,81935,0
+LEGH.US,D,20260212,000000,21.7,22.01,21.46,21.55,65642,0
+LEGH.US,D,20260213,000000,21.84,22.4797,21.61,22.15,53908,0
+LEGH.US,D,20260217,000000,22.01,22.035,21.22,21.42,142269,0
+LEGH.US,D,20260218,000000,21.33,21.81,21.25,21.53,61854,0
diff --git a/daily/us/nasdaq stocks/2/lidr.us.txt b/daily/us/nasdaq stocks/2/lidr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..49b38a4e3b17701507a87de0ac5d03524a52edb7
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lidr.us.txt	
@@ -0,0 +1,1282 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LIDR.US,D,20210112,000000,321,326.7,321,322.5,6109.1999938908,0
+LIDR.US,D,20210113,000000,348.3,348.3,316.2,322.5,293.9666663727,0
+LIDR.US,D,20210114,000000,328.2,434.697,319.5,398.7,177062.03315627,0
+LIDR.US,D,20210115,000000,383.1,399,371.7,383.1,45993.73328734,0
+LIDR.US,D,20210119,000000,390,390,364.5,371.7,25732.299974268,0
+LIDR.US,D,20210120,000000,373.5,374.7,360,366,18191.966648475,0
+LIDR.US,D,20210121,000000,366.3,369,352.8,361.8,30311.466636355,0
+LIDR.US,D,20210122,000000,360.3,367.2,354,361.8,17768.399982232,0
+LIDR.US,D,20210125,000000,372,379.5,360.3,375.9,22609.466644057,0
+LIDR.US,D,20210126,000000,378.9,383.7,373.2,381,19925.599980074,0
+LIDR.US,D,20210127,000000,364.5,367.8,351,355.5,18687.199981313,0
+LIDR.US,D,20210128,000000,357,361.362,350.1,354,27490.533305843,0
+LIDR.US,D,20210129,000000,351.3,354.9,348,351,14548.866652118,0
+LIDR.US,D,20210201,000000,355.8,374.1,347.4,373.5,24728.933308604,0
+LIDR.US,D,20210202,000000,374.4,386.4,374.4,384.6,18239.666648427,0
+LIDR.US,D,20210203,000000,388.2,389.4,379.5,386.1,15283.399984717,0
+LIDR.US,D,20210204,000000,389.7,390,384,389.1,8352.4999916475,0
+LIDR.US,D,20210205,000000,389.7,416.4,385.2,407.4,23791.066642876,0
+LIDR.US,D,20210208,000000,408,416.1,402.3,411.288,35447.399964553,0
+LIDR.US,D,20210209,000000,417,417,402.3,409.5,17227.933316105,0
+LIDR.US,D,20210210,000000,416.1,416.1,386.7,401.1,12113.899987886,0
+LIDR.US,D,20210211,000000,400.5,406.275,381.9,396.3,15167.633318166,0
+LIDR.US,D,20210212,000000,402,416.1,397.5,409.8,24913.13330842,0
+LIDR.US,D,20210216,000000,415.5,419.4,403.5,406.2,19063.266647603,0
+LIDR.US,D,20210217,000000,393.3,393.3,325.8,334.5,229235.39977076,0
+LIDR.US,D,20210218,000000,346.8,352.5,333.3,336,206108.29979389,0
+LIDR.US,D,20210219,000000,336,352.8,329.1,330,102061.46656461,0
+LIDR.US,D,20210222,000000,327,330,320.7,322.2,53831.066612836,0
+LIDR.US,D,20210223,000000,312.3,312.3,302.7,312.3,69483.53326385,0
+LIDR.US,D,20210224,000000,311.7,324.3,311.052,319.2,41599.299958401,0
+LIDR.US,D,20210225,000000,314.4,324,307.5,315.3,45462.733287871,0
+LIDR.US,D,20210226,000000,312.6,320.7,309.6,314.4,27033.299972967,0
+LIDR.US,D,20210301,000000,318.9,319.323,310.8,312.6,27386.533305947,0
+LIDR.US,D,20210302,000000,311.7,316.2,308.706,314.1,42934.933290398,0
+LIDR.US,D,20210303,000000,313.5,313.5,301.5,303.6,29397.499970602,0
+LIDR.US,D,20210304,000000,305.7,305.7,295.824,299.1,61916.833271416,0
+LIDR.US,D,20210305,000000,299.4,308.4,295.5,305.4,71064.266595602,0
+LIDR.US,D,20210308,000000,308.1,309,303.9,304.8,25892.033307441,0
+LIDR.US,D,20210309,000000,305.4,307.5,303,303.9,10713.766655953,0
+LIDR.US,D,20210310,000000,304.2,305.4,300.6,300.6,29079.49997092,0
+LIDR.US,D,20210311,000000,303.3,308.448,299.7,306,25922.566640744,0
+LIDR.US,D,20210312,000000,305.4,308.1,302.4,306,9018.9333243144,0
+LIDR.US,D,20210315,000000,307.8,312.9,306.6,306.6,14133.366652533,0
+LIDR.US,D,20210316,000000,309.6,309.6,304.5,305.7,7381.7666592849,0
+LIDR.US,D,20210317,000000,305.7,306,301.5,303,12366.1666543,0
+LIDR.US,D,20210318,000000,303,304.197,301.5,302.4,6106.333327227,0
+LIDR.US,D,20210319,000000,302.4,306.3,302.4,304.5,8397.6333249357,0
+LIDR.US,D,20210322,000000,305.898,306.3,302.7,303.6,10162.233323171,0
+LIDR.US,D,20210323,000000,302.7,303.6,299.1,301.8,25750.666640916,0
+LIDR.US,D,20210324,000000,304.8,306.3,298.2,298.5,15405.666651261,0
+LIDR.US,D,20210325,000000,295.971,300.519,294,300.3,10178.999989821,0
+LIDR.US,D,20210326,000000,300.9,303.6,300,301.5,4305.4999956945,0
+LIDR.US,D,20210329,000000,303.6,303.6,299.1,300,4871.5666617951,0
+LIDR.US,D,20210330,000000,300,300.9,298.8,298.8,5448.5999945514,0
+LIDR.US,D,20210331,000000,300.9,301.497,299.1,300,25347.933307985,0
+LIDR.US,D,20210401,000000,300.6,301.5,300,300.6,12152.099987848,0
+LIDR.US,D,20210405,000000,300,300.9,298.8,298.8,10147.966656519,0
+LIDR.US,D,20210406,000000,298.8,299.7,298.5,299.1,8326.7999916732,0
+LIDR.US,D,20210407,000000,299.7,300,299.1,299.1,4014.1999959858,0
+LIDR.US,D,20210408,000000,298.8,299.7,298.8,299.7,3988.7999960112,0
+LIDR.US,D,20210409,000000,299.1,299.4,298.5,299.4,3777.999996222,0
+LIDR.US,D,20210412,000000,300,300,298.5,298.8,5897.1666607695,0
+LIDR.US,D,20210413,000000,298.5,299.4,298.5,298.8,4664.3666620023,0
+LIDR.US,D,20210414,000000,298.5,299.4,298.5,299.1,6484.6999935153,0
+LIDR.US,D,20210415,000000,299.403,300.3,298.878,300,5775.2666608914,0
+LIDR.US,D,20210416,000000,299.4,301.35,298.05,299.4,11764.966654902,0
+LIDR.US,D,20210419,000000,298.5,299.7,298.5,299.4,15111.533318222,0
+LIDR.US,D,20210420,000000,299.1,299.4,298.8,299.1,7722.3999922776,0
+LIDR.US,D,20210421,000000,298.8,300.234,298.8,299.1,2357.999997642,0
+LIDR.US,D,20210422,000000,299.1,300.6,299.1,300,2063.33333127,0
+LIDR.US,D,20210423,000000,299.1,300.3,299.1,300,7507.6999924923,0
+LIDR.US,D,20210426,000000,300.3,301.2,299.1,299.7,3325.7999966742,0
+LIDR.US,D,20210427,000000,300,300.3,298.8,299.7,4600.4999953995,0
+LIDR.US,D,20210428,000000,299.7,300.3,299.124,299.7,1336.8999986631,0
+LIDR.US,D,20210429,000000,299.4,300.6,299.1,299.4,2353.33333098,0
+LIDR.US,D,20210430,000000,299.1,299.7,299.1,299.4,1963.2999980367,0
+LIDR.US,D,20210503,000000,300.6,301.2,299.442,300.6,32185.566634481,0
+LIDR.US,D,20210504,000000,301.5,301.5,299.4,300,5104.3666615623,0
+LIDR.US,D,20210505,000000,300.3,300.6,299.4,299.4,11904.133321429,0
+LIDR.US,D,20210506,000000,299.7,300,299.4,299.4,7446.6333258867,0
+LIDR.US,D,20210507,000000,299.4,300.003,299.4,299.7,5595.9333277374,0
+LIDR.US,D,20210510,000000,299.7,300.15,299.4,300,2745.0666639216,0
+LIDR.US,D,20210511,000000,299.7,299.7,299.25,299.4,4657.5999953424,0
+LIDR.US,D,20210512,000000,299.4,299.85,299.4,299.7,9036.6999909633,0
+LIDR.US,D,20210513,000000,299.4,300.3,299.4,299.4,4168.0999958319,0
+LIDR.US,D,20210514,000000,299.4,300,299.4,299.4,3789.7333295436,0
+LIDR.US,D,20210517,000000,299.4,300,299.4,299.7,3572.5333297608,0
+LIDR.US,D,20210518,000000,299.7,300,299.4,300,2330.3666643363,0
+LIDR.US,D,20210519,000000,299.4,300,299.4,299.4,6207.8666604588,0
+LIDR.US,D,20210520,000000,299.4,299.7,299.4,299.7,600.5333327328,0
+LIDR.US,D,20210521,000000,299.7,299.7,299.4,299.4,837.8999991621,0
+LIDR.US,D,20210524,000000,299.4,300,299.4,299.7,2039.2999979607,0
+LIDR.US,D,20210525,000000,299.4,300.6,299.4,299.7,11846.699988153,0
+LIDR.US,D,20210526,000000,300.3,301.2,299.7,300,5258.1333280752,0
+LIDR.US,D,20210527,000000,301.2,301.2,299.652,300.15,1997.7999980022,0
+LIDR.US,D,20210528,000000,299.7,300.3,299.7,299.7,2494.8666641718,0
+LIDR.US,D,20210601,000000,300,300.45,299.7,300,3360.3999966396,0
+LIDR.US,D,20210602,000000,300,300.6,299.7,300.3,2377.4999976225,0
+LIDR.US,D,20210603,000000,300,301.2,300,300,1347.5666653191,0
+LIDR.US,D,20210604,000000,300,301.2,300,300.6,1037.999998962,0
+LIDR.US,D,20210607,000000,300.3,301.2,300,300.3,1983.1999980168,0
+LIDR.US,D,20210608,000000,300,302.4,300,302.4,6131.7999938682,0
+LIDR.US,D,20210609,000000,301.5,302.997,301.2,302.1,5966.7333273666,0
+LIDR.US,D,20210610,000000,301.5,302.7,300.63,302.4,2457.7999975422,0
+LIDR.US,D,20210611,000000,302.4,302.4,300.9,301.5,1454.7999985452,0
+LIDR.US,D,20210614,000000,301.2,301.5,300.9,300.9,1426.4333319069,0
+LIDR.US,D,20210615,000000,300.9,301.8,300.6,301.2,568.999999431,0
+LIDR.US,D,20210616,000000,300.6,301.5,300.3,300.6,2200.0999977999,0
+LIDR.US,D,20210617,000000,301.05,301.5,300.3,300.3,917.5333324158,0
+LIDR.US,D,20210618,000000,300.3,300.945,300.3,300.3,1043.6333322897,0
+LIDR.US,D,20210621,000000,301.2,301.2,300.3,300.3,3601.7333297316,0
+LIDR.US,D,20210622,000000,301.2,301.2,300,300,4755.5333285778,0
+LIDR.US,D,20210623,000000,300.3,300.51,300,300,8778.7666578879,0
+LIDR.US,D,20210624,000000,300.3,300.3,299.4,299.4,28046.16663862,0
+LIDR.US,D,20210625,000000,299.7,300,299.4,299.7,10599.7999894,0
+LIDR.US,D,20210628,000000,299.7,300.3,299.7,300,2161.0333311723,0
+LIDR.US,D,20210629,000000,300,300.3,300,300,1124.2666655424,0
+LIDR.US,D,20210630,000000,300.3,301.2,300,300.9,13043.699986956,0
+LIDR.US,D,20210701,000000,300.6,301.5,300,300.6,1226.999998773,0
+LIDR.US,D,20210702,000000,300.3,301.5,300.3,300.6,1402.1333319312,0
+LIDR.US,D,20210706,000000,301.5,301.5,300.3,300.6,700.2666659664,0
+LIDR.US,D,20210707,000000,300.6,301.5,300.3,300.3,1661.4666650052,0
+LIDR.US,D,20210708,000000,300,300.6,300,300.3,2415.2999975847,0
+LIDR.US,D,20210709,000000,300.3,301.221,300.3,300.3,1020.5666656461,0
+LIDR.US,D,20210712,000000,300.3,300.9,300.3,300.3,1743.2333315901,0
+LIDR.US,D,20210713,000000,300.3,300.9,300.3,300.6,1957.9333313754,0
+LIDR.US,D,20210714,000000,300.6,301.5,300.6,300.6,2994.6333303387,0
+LIDR.US,D,20210715,000000,300.9,301.05,300.3,300.6,27885.799972114,0
+LIDR.US,D,20210716,000000,300.3,301.5,300.3,300.9,11571.533321762,0
+LIDR.US,D,20210719,000000,300.3,300.6,300,300,6632.5333267008,0
+LIDR.US,D,20210720,000000,300,300.9,300,300.3,1781.7666648849,0
+LIDR.US,D,20210721,000000,300.3,301.5,300.3,301.5,28231.499971768,0
+LIDR.US,D,20210722,000000,301.5,302.1,301.5,301.8,33811.633299522,0
+LIDR.US,D,20210723,000000,302.1,302.1,301.8,302.1,16801.566649865,0
+LIDR.US,D,20210726,000000,302.1,302.1,301.8,301.8,55286.66661138,0
+LIDR.US,D,20210727,000000,301.8,302.1,301.5,302.1,62358.966604308,0
+LIDR.US,D,20210728,000000,301.8,301.8,301.5,301.5,5507.1666611595,0
+LIDR.US,D,20210729,000000,301.8,302.1,301.5,301.5,16270.29998373,0
+LIDR.US,D,20210730,000000,301.5,302.1,301.5,302.1,3122.0999968779,0
+LIDR.US,D,20210802,000000,302.1,302.1,301.8,301.8,15224.166651442,0
+LIDR.US,D,20210803,000000,301.8,302.4,301.8,302.1,5679.7666609869,0
+LIDR.US,D,20210804,000000,302.1,302.25,301.8,302.1,10584.433322749,0
+LIDR.US,D,20210805,000000,302.1,302.25,301.8,301.8,70480.933262852,0
+LIDR.US,D,20210806,000000,302.4,302.4,301.5,302.4,23585.199976415,0
+LIDR.US,D,20210809,000000,295.5,297.9,291,296.4,16123.899983876,0
+LIDR.US,D,20210810,000000,294.3,300.15,289.2,290.1,10717.266655949,0
+LIDR.US,D,20210811,000000,291.3,297,291.3,294.3,4159.1333291742,0
+LIDR.US,D,20210812,000000,293.4,297.3,277.5,278.4,8962.0333243713,0
+LIDR.US,D,20210813,000000,277.2,282,255.3,265.5,7859.4333254739,0
+LIDR.US,D,20210816,000000,265.2,271.8,256.8,257.4,3447.9666632187,0
+LIDR.US,D,20210817,000000,256.8,277.5,256.2,269.1,7899.0666587676,0
+LIDR.US,D,20210818,000000,279.3,279.9,249,276,11473.33332186,0
+LIDR.US,D,20210819,000000,274.2,281.7,261.003,264.3,5825.666660841,0
+LIDR.US,D,20210820,000000,270,270,258,258.6,4682.9666619837,0
+LIDR.US,D,20210823,000000,260.7,284.1,260.7,263.7,4682.0999953179,0
+LIDR.US,D,20210824,000000,261.3,268.2,253.2,263.7,6533.9666601327,0
+LIDR.US,D,20210825,000000,266.1,282.897,264,279.9,5264.3999947356,0
+LIDR.US,D,20210826,000000,282.6,283.5,273,280.2,2619.4999973805,0
+LIDR.US,D,20210827,000000,284.1,284.7,273.3,276.9,5338.9333279944,0
+LIDR.US,D,20210830,000000,280.2,280.2,267,279,4655.5666620111,0
+LIDR.US,D,20210831,000000,279,280.2,267.3,278.4,6505.5999934944,0
+LIDR.US,D,20210901,000000,280.2,280.2,273,275.1,3026.7333303066,0
+LIDR.US,D,20210902,000000,276,290.7,269.1,281.1,6912.9333264204,0
+LIDR.US,D,20210903,000000,284.4,325.5,275.7,321.9,14309.766652357,0
+LIDR.US,D,20210907,000000,331.5,333,265.2,267.9,15924.099984076,0
+LIDR.US,D,20210908,000000,270.3,271.398,247.8,249.6,13151.899986848,0
+LIDR.US,D,20210909,000000,254.7,254.7,240.6,245.4,8865.6333244677,0
+LIDR.US,D,20210910,000000,249.3,252.3,235.5,237,6189.8999938101,0
+LIDR.US,D,20210913,000000,242.1,249,227.4,240.6,6136.5333271968,0
+LIDR.US,D,20210914,000000,243,246.738,228,229.5,4810.3666618563,0
+LIDR.US,D,20210915,000000,234,234,210,216,16066.4666506,0
+LIDR.US,D,20210916,000000,216,367.497,210,294.9,425972.36624069,0
+LIDR.US,D,20210917,000000,263.25,270.9,236.1,261,73702.899926297,0
+LIDR.US,D,20210920,000000,253.5,282.9,250.8,269.4,57299.299942701,0
+LIDR.US,D,20210921,000000,271.2,296.391,267,289.8,44982.233288351,0
+LIDR.US,D,20210922,000000,285,293.4,261.3,275.4,29952.699970047,0
+LIDR.US,D,20210923,000000,289.2,297,256.5,262.95,41616.599958383,0
+LIDR.US,D,20210924,000000,255,258.978,229.95,231.3,25558.099974442,0
+LIDR.US,D,20210927,000000,234,245.097,225,228.3,19276.933314056,0
+LIDR.US,D,20210928,000000,222,222,180.3,182.1,192339.76647433,0
+LIDR.US,D,20210929,000000,184.8,199.2,172.5,176.4,75640.033257693,0
+LIDR.US,D,20210930,000000,178.2,178.218,162.6,164.1,32186.833301146,0
+LIDR.US,D,20211001,000000,168,168,150.9,153.3,40293.066626374,0
+LIDR.US,D,20211004,000000,153,155.7,138.9,139.2,34062.999965937,0
+LIDR.US,D,20211005,000000,140.1,142.707,129.3,130.2,32398.999967601,0
+LIDR.US,D,20211006,000000,129.6,151.959,122.4,145.5,80723.63325261,0
+LIDR.US,D,20211007,000000,150,153,133.8,136.5,25180.333308153,0
+LIDR.US,D,20211008,000000,141.3,141.3,129.3,132.6,28733.299971267,0
+LIDR.US,D,20211011,000000,132.6,138.687,125.1,126.6,20605.066646062,0
+LIDR.US,D,20211012,000000,127.5,133.2,123,124.2,32519.066634148,0
+LIDR.US,D,20211013,000000,126,130.8,123,130.8,23125.566643541,0
+LIDR.US,D,20211014,000000,132,140.1,129.6,135,22388.866644278,0
+LIDR.US,D,20211015,000000,135,136.8,129,129.6,15544.733317789,0
+LIDR.US,D,20211018,000000,129.9,139.2,128.7,136.2,20623.03331271,0
+LIDR.US,D,20211019,000000,138,139.5,133.5,134.7,12319.133321014,0
+LIDR.US,D,20211020,000000,134.1,134.7,125.7,126.3,19666.966647,0
+LIDR.US,D,20211021,000000,126,129.3,124.8,126.6,13601.999986398,0
+LIDR.US,D,20211022,000000,126.9,127.8,124.5,126,13965.999986034,0
+LIDR.US,D,20211025,000000,134.7,135,128.7,133.5,60004.199939996,0
+LIDR.US,D,20211026,000000,161.4,275.7,157.5,165,2483910.8308494,0
+LIDR.US,D,20211027,000000,161.4,162.6,145.503,162,176807.99982319,0
+LIDR.US,D,20211028,000000,157.5,173.1,150.3,160.2,102767.33323057,0
+LIDR.US,D,20211029,000000,162,162.3,152.4,155.1,55096.133278237,0
+LIDR.US,D,20211101,000000,153.9,163.488,153.03,161.4,37917.933295415,0
+LIDR.US,D,20211102,000000,159.9,161.1,150.6,152.4,48083.23328525,0
+LIDR.US,D,20211103,000000,152.4,154.2,147,153.6,42325.633291008,0
+LIDR.US,D,20211104,000000,153.6,155.7,147.3,147.9,38220.066628447,0
+LIDR.US,D,20211105,000000,147.9,156,145.8,156,35880.39996412,0
+LIDR.US,D,20211108,000000,156.3,173.397,155.1,171.9,82267.0665844,0
+LIDR.US,D,20211109,000000,184.8,204.576,175.8,194.4,170860.56649581,0
+LIDR.US,D,20211110,000000,193.5,194.4,180.3,185.4,50792.699949207,0
+LIDR.US,D,20211111,000000,198.9,206.4,187.8,195.6,70241.899929758,0
+LIDR.US,D,20211112,000000,177.9,180.6,165,173.7,69706.399930294,0
+LIDR.US,D,20211115,000000,171.3,174,160.5,165.6,43345.866623321,0
+LIDR.US,D,20211116,000000,168.3,173.7,160.2,161.4,26506.733306827,0
+LIDR.US,D,20211117,000000,159.9,164.7,154.2,155.1,18933.7333144,0
+LIDR.US,D,20211118,000000,154.5,158.07,143.7,151.8,45162.066621505,0
+LIDR.US,D,20211119,000000,146.1,156,145.533,151.2,16131.866650535,0
+LIDR.US,D,20211122,000000,150.6,152.7,141.45,149.4,26045.399973955,0
+LIDR.US,D,20211123,000000,149.4,150.75,138.6,141,19440.866647226,0
+LIDR.US,D,20211124,000000,141.6,153,137.1,152.1,17066.199982934,0
+LIDR.US,D,20211126,000000,145.8,159,144.3,156.6,13412.333319921,0
+LIDR.US,D,20211129,000000,152.1,160.2,151.8,155.7,18410.066648257,0
+LIDR.US,D,20211130,000000,155.7,171,154.8,167.1,82943.399917057,0
+LIDR.US,D,20211201,000000,165,174,162.537,173.4,25715.466640951,0
+LIDR.US,D,20211202,000000,167.1,168.9,155.85,157.5,18173.899981826,0
+LIDR.US,D,20211203,000000,158.7,163.5,150,158.1,25433.066641234,0
+LIDR.US,D,20211206,000000,153.324,153.9,132.3,138,63825.866602841,0
+LIDR.US,D,20211207,000000,141.9,150.6,140.1,147,29307.266637359,0
+LIDR.US,D,20211208,000000,148.5,157.5,147.3,156.9,21239.59997876,0
+LIDR.US,D,20211209,000000,157.2,163.2,148.2,150,33466.533299867,0
+LIDR.US,D,20211210,000000,150,163.2,146.451,162.3,37096.199962904,0
+LIDR.US,D,20211213,000000,161.7,162.6,153.9,157.5,24574.099975426,0
+LIDR.US,D,20211214,000000,153.3,170.508,153.144,165.9,25649.033307684,0
+LIDR.US,D,20211215,000000,165,168,158.4,163.5,27154.499972845,0
+LIDR.US,D,20211216,000000,165.6,177.75,163.65,169.8,29157.333304176,0
+LIDR.US,D,20211217,000000,165,181.2,161.7,179.7,241117.13309222,0
+LIDR.US,D,20211220,000000,173.1,181.8,167.7,180.6,24623.73330871,0
+LIDR.US,D,20211221,000000,179.4,182.1,172.5,177.6,22617.299977383,0
+LIDR.US,D,20211222,000000,178.5,178.5,158.4,159.9,20830.699979169,0
+LIDR.US,D,20211223,000000,159.9,167.7,158.7,167.1,13116.999986883,0
+LIDR.US,D,20211227,000000,166.2,172.5,161.7,168.6,12690.866653976,0
+LIDR.US,D,20211228,000000,167.7,171.21,159.6,162.9,9417.999990582,0
+LIDR.US,D,20211229,000000,161.1,163.2,154.5,155.1,10492.299989508,0
+LIDR.US,D,20211230,000000,152.4,158.4,152.4,154.8,17824.399982176,0
+LIDR.US,D,20211231,000000,153,156.3,145.2,145.2,21112.266645554,0
+LIDR.US,D,20220103,000000,149.4,160.5,144,157.5,14769.566651897,0
+LIDR.US,D,20220104,000000,155.85,158.4,150.6,153,10724.866655942,0
+LIDR.US,D,20220105,000000,152.7,155.4,145.5,146.7,13793.366652873,0
+LIDR.US,D,20220106,000000,147,148.5,138.3,140.1,15825.566650841,0
+LIDR.US,D,20220107,000000,138.9,141.6,132.6,134.1,12499.299987501,0
+LIDR.US,D,20220110,000000,131.7,133.2,120.6,123.6,31084.733302249,0
+LIDR.US,D,20220111,000000,125.4,128.997,120,124.5,17103.799982896,0
+LIDR.US,D,20220112,000000,126,128.1,120.9,121.2,18813.766647853,0
+LIDR.US,D,20220113,000000,120.3,122.1,111,111.3,28182.999971817,0
+LIDR.US,D,20220114,000000,111.9,112.8,97.95,102.6,31418.299968582,0
+LIDR.US,D,20220118,000000,105,106.2,96,96.3,17721.966648945,0
+LIDR.US,D,20220119,000000,94.8,96.6,90.303,91.8,23757.133309576,0
+LIDR.US,D,20220120,000000,93,102.6,92.1,95.1,12676.933320656,0
+LIDR.US,D,20220121,000000,96.6,96.6,85.5,86.7,16160.29998384,0
+LIDR.US,D,20220124,000000,81.3,98.4,81.3,96,26428.733306905,0
+LIDR.US,D,20220125,000000,92.4,95.4,86.4,88.5,17434.766649232,0
+LIDR.US,D,20220126,000000,93,93.9,88.5,88.65,12940.866653726,0
+LIDR.US,D,20220127,000000,88.5,90.6,79.5,80.4,12124.233321209,0
+LIDR.US,D,20220128,000000,77.703,85.5,77.703,83.1,13802.566652864,0
+LIDR.US,D,20220131,000000,82.2,90.9,81.3,86.7,15192.733318141,0
+LIDR.US,D,20220201,000000,90.6,90.6,85.5,89.7,13544.466653122,0
+LIDR.US,D,20220202,000000,91.5,94.2,80.4,82.8,15112.766651554,0
+LIDR.US,D,20220203,000000,81,84.6,80.25,84.3,6328.0999936719,0
+LIDR.US,D,20220204,000000,84.3,87.3,79.2,87,15026.999984973,0
+LIDR.US,D,20220207,000000,87.9,90,82.5,83.1,27736.533305597,0
+LIDR.US,D,20220208,000000,87.3,101.7,84,91.5,86526.76658014,0
+LIDR.US,D,20220209,000000,91.5,95.7,88.5,95.7,21587.599978412,0
+LIDR.US,D,20220210,000000,94.5,101.1,93.3,99,20347.466646319,0
+LIDR.US,D,20220211,000000,99,105,90,92.1,23783.666642883,0
+LIDR.US,D,20220214,000000,92.4,98.1,92.1,94.2,13535.099986465,0
+LIDR.US,D,20220215,000000,96.3,103.5,94.5,101.4,18061.933315271,0
+LIDR.US,D,20220216,000000,101.1,107.7,99.9,101.7,13654.566653012,0
+LIDR.US,D,20220217,000000,101.4,102.3,95.1,96.6,6745.8666599208,0
+LIDR.US,D,20220218,000000,94.5,96.96,93,94.5,7530.5333258028,0
+LIDR.US,D,20220222,000000,92.1,94.2,85.5,86.4,17408.066649259,0
+LIDR.US,D,20220223,000000,87.9,89.7,85.8,86.4,10701.133322632,0
+LIDR.US,D,20220224,000000,85.5,98.7,84,98.7,13787.033319546,0
+LIDR.US,D,20220225,000000,97.8,99.9,94.5,96.6,10606.96665606,0
+LIDR.US,D,20220228,000000,96.6,102,95.4,99.6,10541.199989459,0
+LIDR.US,D,20220301,000000,98.1,102.6,96.9,99.9,9245.2999907547,0
+LIDR.US,D,20220302,000000,100.2,107.4,97.2,107.4,14523.63331881,0
+LIDR.US,D,20220303,000000,108,109.5,99.3,99.6,9304.1666573625,0
+LIDR.US,D,20220304,000000,98.4,101.1,90,90.6,14996.633318337,0
+LIDR.US,D,20220307,000000,90,114.6,90,103.8,37984.533295349,0
+LIDR.US,D,20220308,000000,103.8,110.4,95.7,106.5,29503.63330383,0
+LIDR.US,D,20220309,000000,108.3,112.8,107.55,108.6,15535.766651131,0
+LIDR.US,D,20220310,000000,107.4,124.8,106.5,123,31471.499968528,0
+LIDR.US,D,20220311,000000,125.1,133.2,123.693,131.7,23497.766643169,0
+LIDR.US,D,20220314,000000,131.7,144,130.8,134.1,25047.733308286,0
+LIDR.US,D,20220315,000000,133.5,141.6,128.4,133.2,19376.133313957,0
+LIDR.US,D,20220316,000000,133.2,142.5,132.75,142.2,33901.433299432,0
+LIDR.US,D,20220317,000000,141,156,139.563,154.8,40025.399959975,0
+LIDR.US,D,20220318,000000,151.8,159,150,156.6,33288.199966712,0
+LIDR.US,D,20220321,000000,154.8,168.3,153.6,162.9,39698.166626968,0
+LIDR.US,D,20220322,000000,163.5,175.5,163.5,167.1,35213.799964786,0
+LIDR.US,D,20220323,000000,164.1,165,149.7,160.5,27057.06663961,0
+LIDR.US,D,20220324,000000,160.5,172.5,157.2,169.5,15092.266651574,0
+LIDR.US,D,20220325,000000,170.4,170.4,157.65,158.7,13364.533319969,0
+LIDR.US,D,20220328,000000,156.3,162.6,144,147,19065.133314268,0
+LIDR.US,D,20220329,000000,133.8,157.47,132,152.7,27302.466639364,0
+LIDR.US,D,20220330,000000,144.96,169.8,144.6,162,24129.099975871,0
+LIDR.US,D,20220331,000000,161.7,170.7,156.063,164.1,16788.899983211,0
+LIDR.US,D,20220401,000000,165.6,177.414,165,175.8,25532.266641134,0
+LIDR.US,D,20220404,000000,178.2,179.7,168.6,171.9,14770.799985229,0
+LIDR.US,D,20220405,000000,172.5,173.25,161.1,170.1,15792.733317541,0
+LIDR.US,D,20220406,000000,166.2,167.4,156.3,160.8,14465.299985535,0
+LIDR.US,D,20220407,000000,162,164.1,156,162.3,8848.3999911516,0
+LIDR.US,D,20220408,000000,163.2,166.8,159.6,162.9,14317.499985682,0
+LIDR.US,D,20220411,000000,162,163.8,156,158.4,8514.6999914853,0
+LIDR.US,D,20220412,000000,160.2,175.5,154.8,157.2,67216.56659945,0
+LIDR.US,D,20220413,000000,154.8,159.6,150.903,156.9,15666.599984333,0
+LIDR.US,D,20220414,000000,158.1,158.1,144.9,145.5,20221.133313112,0
+LIDR.US,D,20220418,000000,143.1,144.3,136.8,139.5,12669.033320664,0
+LIDR.US,D,20220419,000000,140.1,149.7,138.6,149.7,12735.799987264,0
+LIDR.US,D,20220420,000000,148.5,158.7,143.7,158.4,17632.966649034,0
+LIDR.US,D,20220421,000000,159.9,163.497,148.5,152.1,13366.233319967,0
+LIDR.US,D,20220422,000000,150.9,154.497,145.2,151.2,11568.833321764,0
+LIDR.US,D,20220425,000000,148.2,172.95,147.003,167.4,24438.666642228,0
+LIDR.US,D,20220426,000000,166.8,167.55,156.9,158.4,15983.43331735,0
+LIDR.US,D,20220427,000000,156.9,164.1,152.7,155.1,16767.566649899,0
+LIDR.US,D,20220428,000000,154.5,160.8,145.8,159.6,21752.099978248,0
+LIDR.US,D,20220429,000000,158.4,166.2,152.7,153.3,17683.73331565,0
+LIDR.US,D,20220502,000000,154.5,162.6,154.029,162.3,13835.333319498,0
+LIDR.US,D,20220503,000000,161.7,168.9,159.3,168.6,16244.033317089,0
+LIDR.US,D,20220504,000000,168,173.4,159,169.5,17307.966649359,0
+LIDR.US,D,20220505,000000,168,168,154.5,156.9,13932.399986068,0
+LIDR.US,D,20220506,000000,156,158.4,145.8,158.4,12979.866653687,0
+LIDR.US,D,20220509,000000,154.2,157.2,138.9,139.5,24773.53330856,0
+LIDR.US,D,20220510,000000,142.8,145.65,126,126.3,26993.43330634,0
+LIDR.US,D,20220511,000000,123.9,129.84,120,120.9,26266.299973734,0
+LIDR.US,D,20220512,000000,118.5,132.9,115.203,129,26275.166640391,0
+LIDR.US,D,20220513,000000,129.3,149.1,128.7,147.6,32227.299967773,0
+LIDR.US,D,20220516,000000,145.5,177,138.6,165,76726.133256607,0
+LIDR.US,D,20220517,000000,172.8,174,159.444,168,26276.633307057,0
+LIDR.US,D,20220518,000000,163.5,169.2,157.2,162.9,23439.733309894,0
+LIDR.US,D,20220519,000000,160.5,166.2,160.2,161.1,20529.633312804,0
+LIDR.US,D,20220520,000000,164.7,166.8,153.3,157.2,25467.033307866,0
+LIDR.US,D,20220523,000000,154.8,155.85,147.9,152.4,19892.533313441,0
+LIDR.US,D,20220524,000000,150.6,151.5,142.5,146.1,21475.333311858,0
+LIDR.US,D,20220525,000000,146.1,156.3,146.1,155.1,17702.533315631,0
+LIDR.US,D,20220526,000000,156.9,161.4,150.6,159,18716.26664795,0
+LIDR.US,D,20220527,000000,160.8,169.8,159.9,165.3,28182.566638484,0
+LIDR.US,D,20220531,000000,162.6,180.6,161.4,175.8,56616.033276717,0
+LIDR.US,D,20220601,000000,169.5,181.8,169.2,172.2,28196.399971804,0
+LIDR.US,D,20220602,000000,171.9,189.9,171.6,177.3,31776.66663489,0
+LIDR.US,D,20220603,000000,176.7,178.5,165.3,170.7,20453.999979546,0
+LIDR.US,D,20220606,000000,169.5,169.5,109.5,110.1,110460.56655621,0
+LIDR.US,D,20220607,000000,111,117.9,97.8,105,70103.03326323,0
+LIDR.US,D,20220608,000000,103.2,106.5,98.1,98.4,29615.066637052,0
+LIDR.US,D,20220609,000000,100.2,100.2,89.7,90,35878.833297454,0
+LIDR.US,D,20220610,000000,88.2,93.558,87,90,27351.566639315,0
+LIDR.US,D,20220613,000000,86.1,86.7,75.3,75.9,44886.46662178,0
+LIDR.US,D,20220614,000000,77.1,81.6,76.35,79.2,22388.766644278,0
+LIDR.US,D,20220615,000000,82.2,88.2,80.1,86.7,22193.33331114,0
+LIDR.US,D,20220616,000000,81.9,88.683,81.3,87.3,20649.733312684,0
+LIDR.US,D,20220617,000000,87.6,92.1,86.7,89.4,59539.766607127,0
+LIDR.US,D,20220621,000000,89.1,89.4,79.5,80.1,30786.833302546,0
+LIDR.US,D,20220622,000000,79.8,80.103,74.1,74.4,28456.26663821,0
+LIDR.US,D,20220623,000000,73.8,75,70.8,74.1,21209.833312123,0
+LIDR.US,D,20220624,000000,75.6,77.1,66.6,69.9,114133.7332192,0
+LIDR.US,D,20220627,000000,70.5,71.409,65.4,67.65,31250.499968749,0
+LIDR.US,D,20220628,000000,69,69,58.8,59.7,40724.899959275,0
+LIDR.US,D,20220629,000000,60,60,50.1,52.8,45791.133287542,0
+LIDR.US,D,20220630,000000,51.9,61.8,51.6,57.3,47465.899952534,0
+LIDR.US,D,20220701,000000,57,58.95,55.2,57,19762.699980237,0
+LIDR.US,D,20220705,000000,56.7,61.2,53.085,60.3,40179.133293154,0
+LIDR.US,D,20220706,000000,61.2,63.45,58.5,61.5,20635.633312698,0
+LIDR.US,D,20220707,000000,61.8,66,60.3,63.3,21344.599978655,0
+LIDR.US,D,20220708,000000,63,64.5,60.45,62.4,11879.366654787,0
+LIDR.US,D,20220711,000000,61.5,61.776,58.8,59.1,12634.866654032,0
+LIDR.US,D,20220712,000000,58.8,61.35,57.6,61.2,12959.633320374,0
+LIDR.US,D,20220713,000000,61.2,63.45,59.7,60.3,10368.266656298,0
+LIDR.US,D,20220714,000000,60,60.3,55.8,56.1,15600.699984399,0
+LIDR.US,D,20220715,000000,59.1,59.1,54.15,57,15103.066651564,0
+LIDR.US,D,20220718,000000,58.5,62.7,57.6,60.3,16950.666649716,0
+LIDR.US,D,20220719,000000,60.3,71.4,60.3,70.8,43613.399956387,0
+LIDR.US,D,20220720,000000,72.3,72.6,67.8,68.7,23228.933310104,0
+LIDR.US,D,20220721,000000,69.9,69.9,63.6,64.2,13703.53331963,0
+LIDR.US,D,20220722,000000,63.6,63.9,60,60.3,14476.233318857,0
+LIDR.US,D,20220725,000000,60.3,60.6,56.7,57.6,12483.03332085,0
+LIDR.US,D,20220726,000000,57.6,60.75,55.65,58.8,10985.033322348,0
+LIDR.US,D,20220727,000000,60.3,65.1,58.5,64.2,19555.033313778,0
+LIDR.US,D,20220728,000000,64.2,67.5,62.1,66.6,17754.666648912,0
+LIDR.US,D,20220729,000000,66.3,73.5,65.1,67.2,31937.899968062,0
+LIDR.US,D,20220801,000000,67.2,67.5,63.9,66.9,9778.4333235549,0
+LIDR.US,D,20220802,000000,66.6,73.2,65.4,71.7,15932.566650734,0
+LIDR.US,D,20220803,000000,70.8,76.5,70.5,76.2,12594.533320739,0
+LIDR.US,D,20220804,000000,76.5,79.2,75.9,77.4,11583.03332175,0
+LIDR.US,D,20220805,000000,76.5,78.45,74.4,78.3,11268.433322065,0
+LIDR.US,D,20220808,000000,79.2,79.5,73.05,73.8,12868.399987132,0
+LIDR.US,D,20220809,000000,73.8,74.1,69.3,70.8,9283.33332405,0
+LIDR.US,D,20220810,000000,72.6,79.5,72.3,78,20683.999979316,0
+LIDR.US,D,20220811,000000,78.6,81.6,75.9,79.2,27404.533305929,0
+LIDR.US,D,20220812,000000,81,81,78.3,79.5,11017.266655649,0
+LIDR.US,D,20220815,000000,80.1,88.8,79.2,88.5,41643.266625023,0
+LIDR.US,D,20220816,000000,81.3,87,66.6,67.2,74441.133258892,0
+LIDR.US,D,20220817,000000,69.3,69.3,59.7,61.8,42033.666624633,0
+LIDR.US,D,20220818,000000,61.2,61.5,55.2,55.5,66733.599933266,0
+LIDR.US,D,20220819,000000,54.6,56.1,53.7,53.85,18777.833314555,0
+LIDR.US,D,20220822,000000,54,54.9,51,53.1,37264.733296069,0
+LIDR.US,D,20220823,000000,52.2,54.9,51,51.6,28990.29997101,0
+LIDR.US,D,20220824,000000,53.1,54,51.6,52.5,26652.466640014,0
+LIDR.US,D,20220825,000000,52.5,54.15,52.2,53.7,23240.566643426,0
+LIDR.US,D,20220826,000000,54,54.75,51.75,53.1,23399.466643267,0
+LIDR.US,D,20220829,000000,52.2,53.7,49.5,50.1,22090.866644576,0
+LIDR.US,D,20220830,000000,50.1,51.3,48.6,49.2,28540.433304793,0
+LIDR.US,D,20220831,000000,49.2,50.4,45.3,46.2,108713.83322462,0
+LIDR.US,D,20220901,000000,45.3,46.5,44.4,45.6,30033.166636633,0
+LIDR.US,D,20220902,000000,46.2,47.1,44.4,45,22866.799977133,0
+LIDR.US,D,20220906,000000,45.6,47.7,44.25,45.9,21481.233311852,0
+LIDR.US,D,20220907,000000,46.8,49.35,45.9,48,22146.133311187,0
+LIDR.US,D,20220908,000000,48,48,42.6,43.8,27737.06663893,0
+LIDR.US,D,20220909,000000,44.4,46.2,44.4,45.3,21369.399978631,0
+LIDR.US,D,20220912,000000,45.3,47.4,44.1,46.2,21538.666645128,0
+LIDR.US,D,20220913,000000,45.3,45.6,42.3,42.6,17464.499982535,0
+LIDR.US,D,20220914,000000,42.9,43.8,40.8,43.2,22349.633310984,0
+LIDR.US,D,20220915,000000,43.2,43.8,41.4,41.4,18557.299981443,0
+LIDR.US,D,20220916,000000,41.4,41.7,39,39.9,37107.266629559,0
+LIDR.US,D,20220919,000000,39.9,41.7,37.8,39.3,19144.999980855,0
+LIDR.US,D,20220920,000000,39.6,39.6,36.6,37.2,14681.099985319,0
+LIDR.US,D,20220921,000000,37.2,37.2,34.8,35.4,15929.199984071,0
+LIDR.US,D,20220922,000000,35.4,42.6,33,34.8,152579.19984742,0
+LIDR.US,D,20220923,000000,33,36.9,31.923,36.6,34186.033299147,0
+LIDR.US,D,20220926,000000,36.6,37.65,35.1,35.7,14288.799985711,0
+LIDR.US,D,20220927,000000,35.4,36.75,34.2,35.1,13967.0666527,0
+LIDR.US,D,20220928,000000,34.8,37.5,34.5,36.6,15536.633317797,0
+LIDR.US,D,20220929,000000,36.6,36.6,33.3,33.9,13405.899986594,0
+LIDR.US,D,20220930,000000,34.2,35.7,33,33.3,12577.233320756,0
+LIDR.US,D,20221003,000000,34.2,34.5,31.8,33.3,16857.699983142,0
+LIDR.US,D,20221004,000000,35.7,35.7,33.6,34.5,24205.633309128,0
+LIDR.US,D,20221005,000000,34.5,35.4,32.55,35.1,15293.366651373,0
+LIDR.US,D,20221006,000000,33.9,35.7,33.9,35.4,12978.066653689,0
+LIDR.US,D,20221007,000000,34.8,35.7,34.5,35.1,8152.7333251806,0
+LIDR.US,D,20221010,000000,35.4,35.4,33.6,34.2,12734.933320598,0
+LIDR.US,D,20221011,000000,34.2,34.2,31.8,32.1,13049.166653617,0
+LIDR.US,D,20221012,000000,32.4,32.4,30.261,31.2,13429.466653237,0
+LIDR.US,D,20221013,000000,30.6,31.2,28.6367,30.6,16261.499983738,0
+LIDR.US,D,20221014,000000,30.9,30.9,26.046,26.88,28526.999971473,0
+LIDR.US,D,20221017,000000,28.224,28.224,24.351,25.443,34481.666632185,0
+LIDR.US,D,20221018,000000,25.5,26.067,23.922,25.503,22412.533310921,0
+LIDR.US,D,20221019,000000,25.62,25.62,24.282,24.915,17322.999982677,0
+LIDR.US,D,20221020,000000,25.002,26.7,24.6,25.359,13292.233320041,0
+LIDR.US,D,20221021,000000,25.8,25.8,24.45,25.203,13629.79998637,0
+LIDR.US,D,20221024,000000,26.1,26.1,24.303,25.041,12639.333320694,0
+LIDR.US,D,20221025,000000,25.2,27.405,24.906,27,19573.799980426,0
+LIDR.US,D,20221026,000000,27,28.878,26.1,27.75,18993.799981006,0
+LIDR.US,D,20221027,000000,27.753,28.647,26.238,26.316,7363.6333259697,0
+LIDR.US,D,20221028,000000,26.1,27.9,26.04,26.985,12017.466654649,0
+LIDR.US,D,20221031,000000,27.003,27.75,25.803,26.115,8387.9333249454,0
+LIDR.US,D,20221101,000000,26.916,27.6,26.316,26.769,10818.866655848,0
+LIDR.US,D,20221102,000000,26.169,26.931,23.703,24.477,21657.233311676,0
+LIDR.US,D,20221103,000000,25.5,25.8,24.003,24.54,9045.333324288,0
+LIDR.US,D,20221104,000000,25.5,25.5,22.8,23.403,14014.933319318,0
+LIDR.US,D,20221107,000000,24,24,22.8,23.7,11207.566655459,0
+LIDR.US,D,20221108,000000,23.97,25.8,23.7,24.042,25555.333307778,0
+LIDR.US,D,20221109,000000,24.387,25.5,22.578,22.8,13918.899986081,0
+LIDR.US,D,20221110,000000,23.781,24.3,22.824,23.559,23572.866643094,0
+LIDR.US,D,20221111,000000,24,24.9,23.403,23.826,26277.699973722,0
+LIDR.US,D,20221114,000000,24.3,26.7,23.7,25.773,36181.266630485,0
+LIDR.US,D,20221115,000000,25.8,33,25.8,28.8,69984.199930016,0
+LIDR.US,D,20221116,000000,29.187,29.583,25.749,26.19,37719.49996228,0
+LIDR.US,D,20221117,000000,25.2,26.397,24.9,25.461,16783.199983217,0
+LIDR.US,D,20221118,000000,26.4,28.2,25.2,25.536,24700.733308633,0
+LIDR.US,D,20221121,000000,24.9,25.5,20.1,22.584,43855.199956145,0
+LIDR.US,D,20221122,000000,23.187,23.4,21.66,23.103,13740.09998626,0
+LIDR.US,D,20221123,000000,23.502,25.455,22.5,24.996,11970.333321363,0
+LIDR.US,D,20221125,000000,25.062,39,25.062,37.5,476180.03285715,0
+LIDR.US,D,20221128,000000,33.6,34.8,33,34.2,76023.499923976,0
+LIDR.US,D,20221129,000000,33,33,26.223,27.318,57199.5999428,0
+LIDR.US,D,20221130,000000,27.978,29.25,25.74,26.7,90399.199909601,0
+LIDR.US,D,20221201,000000,27.459,29.7541,27.21,27.336,26263.899973736,0
+LIDR.US,D,20221202,000000,26.796,33.3,26.7,32.7,41332.899958667,0
+LIDR.US,D,20221205,000000,33,33.9,30.6,31.2,30860.333302473,0
+LIDR.US,D,20221206,000000,30.6,31.2,27.726,28.281,20406.999979593,0
+LIDR.US,D,20221207,000000,28.5,30.3,27.375,27.408,22244.933311088,0
+LIDR.US,D,20221208,000000,28.752,28.752,26.235,27,22461.733310872,0
+LIDR.US,D,20221209,000000,27.3,30.9,26.4,28.044,15052.366651614,0
+LIDR.US,D,20221212,000000,27,28.434,26.4,26.664,17449.933315883,0
+LIDR.US,D,20221213,000000,28.8,28.8705,25.2,25.503,22062.599977937,0
+LIDR.US,D,20221214,000000,25.995,27.033,24.342,24.855,20451.833312881,0
+LIDR.US,D,20221215,000000,24.201,25.698,22.35,23.784,28948.866637718,0
+LIDR.US,D,20221216,000000,23.7,25.104,22.995,23.703,192978.66647369,0
+LIDR.US,D,20221219,000000,24.168,24.888,20.6775,20.7,23246.16664342,0
+LIDR.US,D,20221220,000000,20.7,21.645,19.611,20.31,15808.833317524,0
+LIDR.US,D,20221221,000000,20.505,20.505,13.8,16.863,100691.46656598,0
+LIDR.US,D,20221222,000000,17.1,17.1,14.1,15.021,30816.333302517,0
+LIDR.US,D,20221223,000000,15.9,17.1,15,16.224,26386.46664028,0
+LIDR.US,D,20221227,000000,16.5,16.5,14.103,15.048,26397.666640269,0
+LIDR.US,D,20221228,000000,16.194,16.197,14.148,15.003,15916.46665075,0
+LIDR.US,D,20221229,000000,14.844,16.098,14.553,15,35561.466631105,0
+LIDR.US,D,20221230,000000,15,16.056,14.25,14.418,36835.066629832,0
+LIDR.US,D,20230103,000000,15.6,17.385,15.303,16.473,22495.999977504,0
+LIDR.US,D,20230104,000000,16.5,18.378,16.05,17.88,17049.299982951,0
+LIDR.US,D,20230105,000000,17.88,18.093,16.05,16.716,13900.433319433,0
+LIDR.US,D,20230106,000000,17.7,17.7,15.693,16.515,15862.666650804,0
+LIDR.US,D,20230109,000000,17.187,18.177,16.434,17.163,22167.533311166,0
+LIDR.US,D,20230110,000000,17.007,17.874,16.518,17.397,14122.033319211,0
+LIDR.US,D,20230111,000000,18.177,18.183,17.4,17.871,14931.566651735,0
+LIDR.US,D,20230112,000000,18.084,18.777,16.8,18.54,17161.033316172,0
+LIDR.US,D,20230113,000000,18.54,19.218,17.709,18.789,12588.833320744,0
+LIDR.US,D,20230117,000000,20.4,21.144,19.71,21.003,17688.933315644,0
+LIDR.US,D,20230118,000000,21.585,22.464,20.4,20.727,14022.899985977,0
+LIDR.US,D,20230119,000000,20.592,21,18.27,18.273,21283.999978716,0
+LIDR.US,D,20230120,000000,19.248,19.248,18.003,18.516,10289.633323044,0
+LIDR.US,D,20230123,000000,19.149,21.147,18.3,20.028,27099.033306234,0
+LIDR.US,D,20230124,000000,19.992,20.613,19.209,19.5,12391.399987609,0
+LIDR.US,D,20230125,000000,19.5,19.8,18.3,18.735,18133.766648533,0
+LIDR.US,D,20230126,000000,19.2,19.3864,18.6,19.143,13204.266653462,0
+LIDR.US,D,20230127,000000,19.242,20.547,18.6,20.103,16833.7333165,0
+LIDR.US,D,20230130,000000,19.839,20.1,18.852,18.852,11519.566655147,0
+LIDR.US,D,20230131,000000,18.888,20.043,18.63,18.759,29719.166636947,0
+LIDR.US,D,20230201,000000,19.782,22.467,18.63,21.435,39576.433293757,0
+LIDR.US,D,20230202,000000,22.467,24.6,21.753,24.483,63592.633269741,0
+LIDR.US,D,20230203,000000,24.354,27.6,24.3,26.307,31820.19996818,0
+LIDR.US,D,20230206,000000,26.88,28.5,23.604,24.408,36977.199963023,0
+LIDR.US,D,20230207,000000,25.29,25.29,22.836,24.294,16247.766650419,0
+LIDR.US,D,20230208,000000,24.648,25.8,23.7,24,17481.999982518,0
+LIDR.US,D,20230209,000000,24.504,25.203,21.264,21.393,21324.433312009,0
+LIDR.US,D,20230210,000000,21.039,21.267,20.094,20.868,12944.366653722,0
+LIDR.US,D,20230213,000000,20.406,20.406,19.5,19.737,12393.13332094,0
+LIDR.US,D,20230214,000000,20.28,21.558,19.53,21,18867.466647799,0
+LIDR.US,D,20230215,000000,21.45,24.6,21.03,23.451,12649.933320683,0
+LIDR.US,D,20230216,000000,21.66,23.304,21,21.003,12382.766654284,0
+LIDR.US,D,20230217,000000,20.97,21.072,19.5,20.178,15244.633318089,0
+LIDR.US,D,20230221,000000,20.103,20.397,18.9,19.2,9904.8999900951,0
+LIDR.US,D,20230222,000000,19.44,20.322,18.618,19.233,15027.06665164,0
+LIDR.US,D,20230223,000000,20.271,20.271,18.171,18.594,14884.666651782,0
+LIDR.US,D,20230224,000000,18.303,18.462,17.418,18,12062.066654605,0
+LIDR.US,D,20230227,000000,18.303,18.9,17.706,18,8683.999991316,0
+LIDR.US,D,20230228,000000,17.835,19.122,17.523,17.721,22562.799977437,0
+LIDR.US,D,20230301,000000,17.562,18,15.9,16.278,13891.433319442,0
+LIDR.US,D,20230302,000000,16.497,17.037,15.306,16.509,16418.166650248,0
+LIDR.US,D,20230303,000000,16.8,18.171,16.5,16.971,18171.999981828,0
+LIDR.US,D,20230306,000000,17.1,17.55,15.6,16.176,18562.199981438,0
+LIDR.US,D,20230307,000000,16.5,17.31,15.603,16.929,12972.766653694,0
+LIDR.US,D,20230308,000000,17.1,17.4,16.083,16.437,18633.699981366,0
+LIDR.US,D,20230309,000000,16.413,17.328,15.366,15.51,13387.099986613,0
+LIDR.US,D,20230310,000000,15.3,16.752,13.872,14.283,28373.666638293,0
+LIDR.US,D,20230313,000000,14.7,15.3,13.65,13.803,15533.899984466,0
+LIDR.US,D,20230314,000000,14.22,14.835,12.603,12.867,22953.366643713,0
+LIDR.US,D,20230315,000000,13.2,13.908,12.75,13.041,10038.733323295,0
+LIDR.US,D,20230316,000000,12.03,13.791,12.03,13.395,10504.399989496,0
+LIDR.US,D,20230317,000000,12.615,13.293,11.091,11.091,34233.599965766,0
+LIDR.US,D,20230320,000000,11.685,11.685,11.1,11.511,18367.899981632,0
+LIDR.US,D,20230321,000000,11.46,12.423,11.229,12.093,20863.899979136,0
+LIDR.US,D,20230322,000000,12.093,12.195,11.1,11.31,17863.466648803,0
+LIDR.US,D,20230323,000000,11.874,12,10.77,10.884,19655.566647011,0
+LIDR.US,D,20230324,000000,10.8,11.142,9.003,9.75,49196.833284136,0
+LIDR.US,D,20230327,000000,9.672,9.897,8.7,9.342,27265.466639401,0
+LIDR.US,D,20230328,000000,9.75,9.75,8.85,9.069,25220.366641446,0
+LIDR.US,D,20230329,000000,9.6,9.723,8.4,8.832,30368.299969632,0
+LIDR.US,D,20230330,000000,9.3,9.819,8.862,9.516,19452.83331388,0
+LIDR.US,D,20230331,000000,9.807,9.807,9.099,9.444,30935.399969065,0
+LIDR.US,D,20230403,000000,9.15,9.6,8.4,8.505,31836.066634831,0
+LIDR.US,D,20230404,000000,9,9.603,8.7,9.3,28205.733305128,0
+LIDR.US,D,20230405,000000,9.27,9.27,7.8,7.803,37990.833295342,0
+LIDR.US,D,20230406,000000,7.803,7.815,7.128,7.266,25370.833307962,0
+LIDR.US,D,20230410,000000,7.2,7.56,6.921,7.56,22581.399977419,0
+LIDR.US,D,20230411,000000,7.455,7.674,7.218,7.527,14677.699985322,0
+LIDR.US,D,20230412,000000,7.812,8.187,7.533,7.614,31858.166634808,0
+LIDR.US,D,20230413,000000,7.95,7.998,6.384,7.26,46726.933286606,0
+LIDR.US,D,20230414,000000,7.23,7.8,6.903,7.11,19932.199980068,0
+LIDR.US,D,20230417,000000,7.395,18.3,7.2,9.6,874014.63245932,0
+LIDR.US,D,20230418,000000,9,9.3,7.53,7.8,113199.43322013,0
+LIDR.US,D,20230419,000000,8.04,8.04,6.9,7.284,79614.499920385,0
+LIDR.US,D,20230420,000000,7.386,7.49397,6.603,6.705,47308.366619358,0
+LIDR.US,D,20230421,000000,6.705,6.876,6,6.087,72031.599927968,0
+LIDR.US,D,20230424,000000,6.309,6.399,5.79,6.273,55191.666611475,0
+LIDR.US,D,20230425,000000,6.273,7.065,5.904,6.384,60438.999939561,0
+LIDR.US,D,20230426,000000,6.426,6.792,5.7,6.243,25305.599974694,0
+LIDR.US,D,20230427,000000,6.141,6.429,5.8515,6.249,21789.033311544,0
+LIDR.US,D,20230428,000000,5.886,6.258,5.883,5.964,29721.933303611,0
+LIDR.US,D,20230501,000000,6,6.0345,5.55,5.7,44411.299955589,0
+LIDR.US,D,20230502,000000,5.688,5.835,5.355,5.445,24367.666642299,0
+LIDR.US,D,20230503,000000,5.46,5.58,5.064,5.148,33075.433300258,0
+LIDR.US,D,20230504,000000,5.172,5.334,5.004,5.1,39647.833293685,0
+LIDR.US,D,20230505,000000,5.274,6.153,5.223,5.574,52306.066614361,0
+LIDR.US,D,20230508,000000,5.7,6.45,5.7,6.288,44448.099955552,0
+LIDR.US,D,20230509,000000,6.36,6.4584,5.583,5.79,23480.933309852,0
+LIDR.US,D,20230510,000000,5.97,6.3,5.82,6.09,32018.766634648,0
+LIDR.US,D,20230511,000000,6.231,6.48,5.55,6.243,25702.766640964,0
+LIDR.US,D,20230512,000000,5.55,6.237,5.442,5.613,27205.966639461,0
+LIDR.US,D,20230515,000000,5.7,6,5.4,6,19895.833313437,0
+LIDR.US,D,20230516,000000,5.838,6.117,5.628,5.997,17675.433315658,0
+LIDR.US,D,20230517,000000,5.817,5.961,5.409,5.472,51540.366615126,0
+LIDR.US,D,20230518,000000,5.499,5.688,5.1,5.184,60307.566606359,0
+LIDR.US,D,20230519,000000,5.355,5.355,4.77,4.857,64259.69993574,0
+LIDR.US,D,20230522,000000,5.13,5.889,4.953,5.7,77696.56658897,0
+LIDR.US,D,20230523,000000,5.7,6.06,5.49,6,48308.799951691,0
+LIDR.US,D,20230524,000000,5.997,6.642,5.79,6.285,60233.4332731,0
+LIDR.US,D,20230525,000000,6.096,6.285,5.52,5.598,18517.133314816,0
+LIDR.US,D,20230526,000000,5.736,5.934,4.974,5.475,56879.466609787,0
+LIDR.US,D,20230530,000000,5.628,6.258,5.463,6.156,31791.133301542,0
+LIDR.US,D,20230531,000000,6.192,6.9,5.85,6.111,85270.599914729,0
+LIDR.US,D,20230601,000000,6.084,6.555,6.006,6.345,27437.099972563,0
+LIDR.US,D,20230602,000000,6.6,6.66,6.306,6.645,23898.599976101,0
+LIDR.US,D,20230605,000000,6.717,6.9,5.13,5.346,46480.633286853,0
+LIDR.US,D,20230606,000000,6.009,6.009,5.25,5.517,75288.966591378,0
+LIDR.US,D,20230607,000000,5.826,6.45,5.544,5.7,45949.299954051,0
+LIDR.US,D,20230608,000000,5.7,5.796,5.418,5.541,42278.699957721,0
+LIDR.US,D,20230609,000000,5.574,5.739,5.493,5.646,42041.733291292,0
+LIDR.US,D,20230612,000000,5.784,5.868,5.268,5.409,47621.666619045,0
+LIDR.US,D,20230613,000000,5.451,6.06,5.196,5.94,72388.466594278,0
+LIDR.US,D,20230614,000000,5.85,6.297,5.67,6.213,50681.766615985,0
+LIDR.US,D,20230615,000000,6.249,6.9,5.94,6.9,71387.533261946,0
+LIDR.US,D,20230616,000000,6.99,6.99,5.85,5.88,167711.83316562,0
+LIDR.US,D,20230620,000000,6,6,5.4,5.568,76999.466589667,0
+LIDR.US,D,20230621,000000,5.7,5.7,5.19,5.25,83746.799916253,0
+LIDR.US,D,20230622,000000,5.376,5.733,5.265,5.553,64517.166602149,0
+LIDR.US,D,20230623,000000,5.553,5.553,5.223,5.271,287028.26637964,0
+LIDR.US,D,20230626,000000,5.47197,5.49,5.25,5.331,19791.966646875,0
+LIDR.US,D,20230627,000000,5.49,5.49,5.103,5.298,30039.333303294,0
+LIDR.US,D,20230628,000000,5.241,5.667,5.241,5.46,34950.766631716,0
+LIDR.US,D,20230629,000000,5.4,6.03,5.4,5.748,52349.49994765,0
+LIDR.US,D,20230630,000000,5.607,5.916,5.403,5.406,23991.699976008,0
+LIDR.US,D,20230703,000000,5.7,5.961,5.67,5.949,19631.399980369,0
+LIDR.US,D,20230705,000000,5.514,5.946,5.22,5.769,34423.53329891,0
+LIDR.US,D,20230706,000000,5.745,5.85,5.4,5.433,37869.566628797,0
+LIDR.US,D,20230707,000000,5.556,5.688,5.481,5.634,12106.599987893,0
+LIDR.US,D,20230710,000000,5.685,5.742,5.4,5.628,29484.799970515,0
+LIDR.US,D,20230711,000000,5.7,6.003,5.64,5.85,28409.933304923,0
+LIDR.US,D,20230712,000000,6,6.15,5.7,6.12,41189.49995881,0
+LIDR.US,D,20230713,000000,6.15,6.72,6.045,6.72,93997.133239336,0
+LIDR.US,D,20230714,000000,6.717,6.717,6.003,6.042,37288.333296045,0
+LIDR.US,D,20230717,000000,6.039,6.6,6,6.342,21492.366645174,0
+LIDR.US,D,20230718,000000,6.6,6.969,6.345,6.867,40250.266626416,0
+LIDR.US,D,20230719,000000,6.9,7.137,6.42,6.66,34399.366632267,0
+LIDR.US,D,20230720,000000,6.498,7.689,6.45,6.87,198174.86646849,0
+LIDR.US,D,20230721,000000,6.87,6.972,6.21,6.39,48382.899951617,0
+LIDR.US,D,20230724,000000,6.45,6.474,5.94,6.12,28931.499971068,0
+LIDR.US,D,20230725,000000,6.3,7.275,6.03,6.78,82513.366584153,0
+LIDR.US,D,20230726,000000,6.9,7.137,6.39,6.945,17671.766648995,0
+LIDR.US,D,20230727,000000,7.05,7.2,6.6,6.666,112653.46655401,0
+LIDR.US,D,20230728,000000,8.55,10.197,7.515,8.388,1444372.7985556,0
+LIDR.US,D,20230731,000000,8.442,12.675,7.383,11.7,1072938.6322604,0
+LIDR.US,D,20230801,000000,11.7,18.033,11.43,16.809,1346694.4319866,0
+LIDR.US,D,20230802,000000,19.782,24,17.55,19.353,2281034.8310523,0
+LIDR.US,D,20230803,000000,17.085,17.49,12.066,14.16,693587.59930641,0
+LIDR.US,D,20230804,000000,14.16,14.274,11.559,13.005,304581.23302875,0
+LIDR.US,D,20230807,000000,13.329,14.4,12,14.307,251127.69974887,0
+LIDR.US,D,20230808,000000,12.93,13.8,12,13.5,189287.26647738,0
+LIDR.US,D,20230809,000000,13.035,13.158,11.4,11.697,120825.36654584,0
+LIDR.US,D,20230810,000000,11.406,11.457,8.769,9.6,229034.56643763,0
+LIDR.US,D,20230811,000000,8.799,9,8.25,8.694,132841.76653382,0
+LIDR.US,D,20230814,000000,8.772,10.773,8.403,9,161081.96650558,0
+LIDR.US,D,20230815,000000,9.09,10.425,9.06,9.747,108657.53322468,0
+LIDR.US,D,20230816,000000,9.75,9.888,8.4,8.493,103253.29989675,0
+LIDR.US,D,20230817,000000,8.637,8.715,7.68,7.815,71437.299928563,0
+LIDR.US,D,20230818,000000,7.659,9.15,7.515,9.15,57766.433275567,0
+LIDR.US,D,20230821,000000,9.3,9.3,8.1,8.4,45988.466620678,0
+LIDR.US,D,20230822,000000,8.28,8.919,8.28,8.475,38487.499961512,0
+LIDR.US,D,20230823,000000,8.412,8.43,7.803,8.043,70888.866595778,0
+LIDR.US,D,20230824,000000,8.4,8.4,7.662,8.091,28391.999971608,0
+LIDR.US,D,20230825,000000,7.872,7.98,7.578,7.98,26984.733306349,0
+LIDR.US,D,20230828,000000,8.091,8.385,7.818,7.971,36743.566629923,0
+LIDR.US,D,20230829,000000,7.704,8.214,7.575,7.95,40847.999959152,0
+LIDR.US,D,20230830,000000,7.95,7.95,7.5,7.845,29025.133304308,0
+LIDR.US,D,20230831,000000,7.662,7.8,7.35,7.8,39239.133294094,0
+LIDR.US,D,20230901,000000,7.83,8.04,7.482,7.839,30835.399969165,0
+LIDR.US,D,20230905,000000,7.8,8.55,7.56303,8.28,32418.799967581,0
+LIDR.US,D,20230906,000000,8.37,8.37,7.65,7.71,32119.99996788,0
+LIDR.US,D,20230907,000000,7.5,7.8,7.395,7.554,27540.599972459,0
+LIDR.US,D,20230908,000000,7.563,7.563,6.6,7.344,63258.333270075,0
+LIDR.US,D,20230911,000000,6.933,7.458,6.9,7.32,20865.766645801,0
+LIDR.US,D,20230912,000000,7.2,7.347,6.963,7.023,18367.733314966,0
+LIDR.US,D,20230913,000000,7.14,7.839,7.02,7.092,25220.666641446,0
+LIDR.US,D,20230914,000000,7.266,7.494,7.11,7.2,16330.666650336,0
+LIDR.US,D,20230915,000000,7.515,7.515,6.6,6.6,70324.966596342,0
+LIDR.US,D,20230918,000000,6.447,6.56397,6,6,37006.76662966,0
+LIDR.US,D,20230919,000000,6,6.225,5.88,6.225,20544.966646122,0
+LIDR.US,D,20230920,000000,6.216,6.6,6.153,6.342,22311.433311022,0
+LIDR.US,D,20230921,000000,6.567,6.567,6,6.093,35446.533297887,0
+LIDR.US,D,20230922,000000,6.063,6.276,6,6,23682.133309651,0
+LIDR.US,D,20230925,000000,6.105,6.174,6,6,20504.499979495,0
+LIDR.US,D,20230926,000000,6,6.426,6,6.186,22539.433310794,0
+LIDR.US,D,20230927,000000,6.033,6.3,6,6,27869.466638797,0
+LIDR.US,D,20230928,000000,6.06,6.14697,6,6.015,23124.833310208,0
+LIDR.US,D,20230929,000000,6,6.3,6,6.3,10910.29998909,0
+LIDR.US,D,20231002,000000,6.27,6.27,5.97,6.03,34021.399965979,0
+LIDR.US,D,20231003,000000,6,6.153,5.85,5.97,18379.199981621,0
+LIDR.US,D,20231004,000000,5.85,6.216,5.55,5.91,25367.666641299,0
+LIDR.US,D,20231005,000000,5.91,6,5.7,5.7,14382.699985617,0
+LIDR.US,D,20231006,000000,5.811,6.3,5.805,6.09,16264.533317069,0
+LIDR.US,D,20231009,000000,6.045,6.05103,5.805,5.91,7996.8333253365,0
+LIDR.US,D,20231010,000000,6.15,6.33,6,6.324,19606.66664706,0
+LIDR.US,D,20231011,000000,6,6.33,6,6.069,18546.66664812,0
+LIDR.US,D,20231012,000000,6.153,6.294,6.057,6.294,14193.366652473,0
+LIDR.US,D,20231013,000000,6.3,6.3,6,6.06,10541.266656125,0
+LIDR.US,D,20231016,000000,6.06,6.255,6,6.051,11509.89998849,0
+LIDR.US,D,20231017,000000,6.123,7.167,6.105,6.6,45930.666620736,0
+LIDR.US,D,20231018,000000,6.9,7.05,6.33,6.405,13753.999986246,0
+LIDR.US,D,20231019,000000,6.54,6.69897,6.003,6.012,18887.033314446,0
+LIDR.US,D,20231020,000000,6,6.63,6,6.27,28798.699971201,0
+LIDR.US,D,20231023,000000,6.57,6.675,6.24,6.456,10177.299989823,0
+LIDR.US,D,20231024,000000,6.6,6.894,6.33,6.699,19911.099980089,0
+LIDR.US,D,20231025,000000,6.636,6.9,6.18,6.528,21456.733311877,0
+LIDR.US,D,20231026,000000,6.528,6.87,6.24,6.627,12566.5666541,0
+LIDR.US,D,20231027,000000,6.627,6.627,6.165,6.294,12501.499987498,0
+LIDR.US,D,20231030,000000,6.57,6.6,6.078,6.21,14946.399985054,0
+LIDR.US,D,20231031,000000,6.162,6.45,6.15,6.162,18788.366647878,0
+LIDR.US,D,20231101,000000,6.06,6.174,5.4,5.52,54906.96661176,0
+LIDR.US,D,20231102,000000,6.12,6.12,5.511,5.895,24333.099975667,0
+LIDR.US,D,20231103,000000,6.24,6.24,5.1,6.018,36847.499963152,0
+LIDR.US,D,20231106,000000,6.15,6.15,5.94,5.991,12037.866654629,0
+LIDR.US,D,20231107,000000,6,6.14289,5.739,5.91,13779.866652887,0
+LIDR.US,D,20231108,000000,5.886,5.997,5.709,5.91,7254.1333260792,0
+LIDR.US,D,20231109,000000,6.18,6.18,5.47488,5.592,18896.999981103,0
+LIDR.US,D,20231110,000000,5.592,5.64,5.133,5.4,20619.933312713,0
+LIDR.US,D,20231113,000000,6.3,6.54,5.55,5.94,21561.966645105,0
+LIDR.US,D,20231114,000000,5.646,5.91,5.49,5.61,17321.633316012,0
+LIDR.US,D,20231115,000000,5.4,5.73597,5.148,5.346,29928.933303404,0
+LIDR.US,D,20231116,000000,5.166,5.358,4.8,4.95,53025.033280308,0
+LIDR.US,D,20231117,000000,4.95,5.097,4.575,4.821,27858.866638808,0
+LIDR.US,D,20231120,000000,4.95,5.298,4.65,5.148,31979.333301354,0
+LIDR.US,D,20231121,000000,5.379,5.379,4.77,4.77,12320.466654346,0
+LIDR.US,D,20231122,000000,4.938,4.938,4.518,4.521,28899.399971101,0
+LIDR.US,D,20231124,000000,4.638,4.875,4.5,4.626,11300.133322033,0
+LIDR.US,D,20231127,000000,4.89,5.1,4.608,4.608,21352.199978648,0
+LIDR.US,D,20231128,000000,4.932,4.932,4.56,4.686,8098.4333252349,0
+LIDR.US,D,20231129,000000,4.2,4.794,4.2,4.605,31076.099968924,0
+LIDR.US,D,20231130,000000,4.626,4.761,4.425,4.53,21918.599978081,0
+LIDR.US,D,20231201,000000,4.44,4.65,4.44,4.512,14280.29998572,0
+LIDR.US,D,20231204,000000,4.59,4.635,4.125,4.248,32899.533300434,0
+LIDR.US,D,20231205,000000,4.2,4.368,3.603,3.735,44300.566622366,0
+LIDR.US,D,20231206,000000,3.9,4.095,3.87,4.047,24307.499975692,0
+LIDR.US,D,20231207,000000,3.9,4.05,3.72,3.771,26300.3999737,0
+LIDR.US,D,20231208,000000,3.834,3.93,3.75,3.825,22274.799977725,0
+LIDR.US,D,20231211,000000,3.9,3.9,3.612,3.78,35925.533297408,0
+LIDR.US,D,20231212,000000,3.837,3.837,3.45,3.558,21230.566645436,0
+LIDR.US,D,20231213,000000,3.6,3.66,3.303,3.531,55312.399944688,0
+LIDR.US,D,20231214,000000,3.507,3.6,3.285,3.285,69986.066596681,0
+LIDR.US,D,20231215,000000,3.285,3.3225,3.027,3.051,66077.899933922,0
+LIDR.US,D,20231218,000000,3.045,3.111,2.952,3.03,52754.466613912,0
+LIDR.US,D,20231219,000000,2.385,2.517,1.839,2.112,317237.4330161,0
+LIDR.US,D,20231220,000000,1.857,2.043,1.683,2.004,392161.8662745,0
+LIDR.US,D,20231221,000000,1.977,2.037,1.845,2.037,98395.399901605,0
+LIDR.US,D,20231222,000000,1.71,2.1,1.557,2.022,165491.83316784,0
+LIDR.US,D,20231226,000000,2.1,2.2635,1.98,2.22,393364.13293997,0
+LIDR.US,D,20231227,000000,2.93,4.08,2.5666,2.65,6346338,0
+LIDR.US,D,20231228,000000,2.45,2.55,2.1,2.55,635649,0
+LIDR.US,D,20231229,000000,2.39,2.55,2.25,2.29,285424,0
+LIDR.US,D,20240102,000000,2.13,2.25,2.1,2.14,176906,0
+LIDR.US,D,20240103,000000,2.07,2.23,1.99,2.02,162966,0
+LIDR.US,D,20240104,000000,1.99,2.01,1.86,1.86,99258,0
+LIDR.US,D,20240105,000000,1.82,1.9393,1.71,1.74,181136,0
+LIDR.US,D,20240108,000000,1.75,1.83,1.73,1.75,103708,0
+LIDR.US,D,20240109,000000,1.75,1.7899,1.72,1.77,51376,0
+LIDR.US,D,20240110,000000,1.77,1.77,1.51,1.555,293025,0
+LIDR.US,D,20240111,000000,1.63,1.9995,1.5608,1.91,380118,0
+LIDR.US,D,20240112,000000,1.85,1.99,1.8101,1.97,254246,0
+LIDR.US,D,20240116,000000,1.94,1.97,1.76,1.82,101264,0
+LIDR.US,D,20240117,000000,1.77,1.79,1.37,1.38,241691,0
+LIDR.US,D,20240118,000000,1.39,1.39,1.3,1.31,69081,0
+LIDR.US,D,20240119,000000,1.34,1.34,1.17,1.22,87700,0
+LIDR.US,D,20240122,000000,1.28,1.33,1.22,1.29,128926,0
+LIDR.US,D,20240123,000000,1.3,1.3,1.23,1.29,43094,0
+LIDR.US,D,20240124,000000,1.29,1.33,1.27,1.3,43746,0
+LIDR.US,D,20240125,000000,1.29,1.34,1.26,1.27,31170,0
+LIDR.US,D,20240126,000000,1.27,1.3099,1.27,1.3,26016,0
+LIDR.US,D,20240129,000000,1.32,1.4475,1.2938,1.4,72336,0
+LIDR.US,D,20240130,000000,1.4,1.4,1.2601,1.3,77171,0
+LIDR.US,D,20240131,000000,1.3,1.3451,1.25,1.28,20815,0
+LIDR.US,D,20240201,000000,1.27,1.3,1.22,1.3,25511,0
+LIDR.US,D,20240202,000000,1.31,1.31,1.24,1.3,35920,0
+LIDR.US,D,20240205,000000,1.31,1.325,1.13,1.2,51110,0
+LIDR.US,D,20240206,000000,1.23,1.23,1.1501,1.22,42700,0
+LIDR.US,D,20240207,000000,1.23,1.35,1.15,1.29,230255,0
+LIDR.US,D,20240208,000000,1.38,1.4,1.22,1.3,119113,0
+LIDR.US,D,20240209,000000,1.3,1.314,1.24,1.3,55423,0
+LIDR.US,D,20240212,000000,1.3,1.3392,1.23,1.29,65952,0
+LIDR.US,D,20240213,000000,1.31,1.32,1.25,1.3,57747,0
+LIDR.US,D,20240214,000000,1.27,1.31,1.19,1.28,50496,0
+LIDR.US,D,20240215,000000,1.27,1.49,1.27,1.3,350075,0
+LIDR.US,D,20240216,000000,1.32,1.4,1.22,1.3,191185,0
+LIDR.US,D,20240220,000000,1.3,1.3037,1.2244,1.29,90190,0
+LIDR.US,D,20240221,000000,1.28,1.34,1.23,1.34,51603,0
+LIDR.US,D,20240222,000000,1.32,1.3799,1.27,1.36,80598,0
+LIDR.US,D,20240223,000000,1.37,1.37,1.29,1.37,91755,0
+LIDR.US,D,20240226,000000,1.37,1.65,1.37,1.65,202317,0
+LIDR.US,D,20240227,000000,1.64,1.82,1.52,1.54,163769,0
+LIDR.US,D,20240228,000000,1.54,1.5637,1.45,1.56,67277,0
+LIDR.US,D,20240229,000000,1.53,1.58,1.53,1.57,40500,0
+LIDR.US,D,20240301,000000,1.58,1.67,1.52,1.59,74189,0
+LIDR.US,D,20240304,000000,1.65,1.87,1.6,1.85,136605,0
+LIDR.US,D,20240305,000000,1.87,1.87,1.62,1.66,147475,0
+LIDR.US,D,20240306,000000,1.73,1.73,1.6,1.68,77147,0
+LIDR.US,D,20240307,000000,1.7,1.7,1.41,1.49,94320,0
+LIDR.US,D,20240308,000000,1.46,1.55,1.45,1.46,50291,0
+LIDR.US,D,20240311,000000,1.49,1.49,1.31,1.32,101256,0
+LIDR.US,D,20240312,000000,1.3,1.37,1.16,1.17,115364,0
+LIDR.US,D,20240313,000000,1.23,1.2499,1.05,1.08,128322,0
+LIDR.US,D,20240314,000000,1.13,1.2899,1.09,1.17,244161,0
+LIDR.US,D,20240315,000000,1.17,1.22,1.15,1.15,165546,0
+LIDR.US,D,20240318,000000,1.42,1.46,1.17,1.25,1102915,0
+LIDR.US,D,20240319,000000,1.26,1.27,1.04,1.05,489691,0
+LIDR.US,D,20240320,000000,1.05,1.66,1.05,1.49,6166693,0
+LIDR.US,D,20240321,000000,1.4,2.14,1.33,1.69,2869378,0
+LIDR.US,D,20240322,000000,1.78,1.79,1.55,1.65,500068,0
+LIDR.US,D,20240325,000000,1.56,1.77,1.38,1.73,479953,0
+LIDR.US,D,20240326,000000,1.66,1.72,1.501,1.57,568532,0
+LIDR.US,D,20240327,000000,1.33,1.4,1.15,1.27,731593,0
+LIDR.US,D,20240328,000000,1.25,1.295,1.2,1.25,174387,0
+LIDR.US,D,20240401,000000,1.23,1.38,1.2001,1.33,198680,0
+LIDR.US,D,20240402,000000,1.29,1.34,1.26,1.28,135718,0
+LIDR.US,D,20240403,000000,1.28,1.31,1.26,1.31,70907,0
+LIDR.US,D,20240404,000000,1.31,1.34,1.26,1.28,81918,0
+LIDR.US,D,20240405,000000,1.28,1.295,1.16,1.23,127526,0
+LIDR.US,D,20240408,000000,1.28,1.2899,1.21,1.27,56184,0
+LIDR.US,D,20240409,000000,1.28,1.29,1.23,1.27,32794,0
+LIDR.US,D,20240410,000000,1.24,1.26,1.17,1.2,60567,0
+LIDR.US,D,20240411,000000,1.25,1.25,1.17,1.2,73761,0
+LIDR.US,D,20240412,000000,1.23,1.23,1.12,1.12,56027,0
+LIDR.US,D,20240415,000000,1.14,1.18,1.01,1.04,113345,0
+LIDR.US,D,20240416,000000,1.08,1.08,0.9737,1.01,119546,0
+LIDR.US,D,20240417,000000,1,1.07,1,1.03,55554,0
+LIDR.US,D,20240418,000000,1.04,1.05,1.02,1.02,44470,0
+LIDR.US,D,20240419,000000,1.02,1.04,0.9801,1.005,37678,0
+LIDR.US,D,20240422,000000,1.04,1.04,0.920498,0.97,63453,0
+LIDR.US,D,20240423,000000,0.974,1.1,0.9504,1.06,150152,0
+LIDR.US,D,20240424,000000,1.04,1.11,0.9537,0.9957,133150,0
+LIDR.US,D,20240425,000000,0.9658,1.02,0.96,0.995,51302,0
+LIDR.US,D,20240426,000000,0.98,1.03,0.98,0.9902,43650,0
+LIDR.US,D,20240429,000000,1,1.03,0.9755,1.01,53057,0
+LIDR.US,D,20240430,000000,1.03,1.055,0.9873,1.02,42073,0
+LIDR.US,D,20240501,000000,1.01,1.0598,0.987,0.993,49865,0
+LIDR.US,D,20240502,000000,1,1.11,0.986,1.03,102421,0
+LIDR.US,D,20240503,000000,1.06,1.18,1.06,1.14,110230,0
+LIDR.US,D,20240506,000000,1.17,1.28,1.1501,1.26,142007,0
+LIDR.US,D,20240507,000000,1.3,1.3,1.24,1.26,79657,0
+LIDR.US,D,20240508,000000,1.26,1.26,1.16,1.18,53790,0
+LIDR.US,D,20240509,000000,1.18,1.2322,1.1401,1.2,2419471,0
+LIDR.US,D,20240510,000000,1.48,3.23,1.46,2.58,158987960,0
+LIDR.US,D,20240513,000000,2.26,2.9,2.21,2.49,10620133,0
+LIDR.US,D,20240514,000000,2.18,2.7802,1.92,2.46,3887830,0
+LIDR.US,D,20240515,000000,2.14,4.58,2.1,3.34,35167966,0
+LIDR.US,D,20240516,000000,3.35,4.2,3.04,3.2,5235123,0
+LIDR.US,D,20240517,000000,2.9,2.9899,2.32,2.44,1576406,0
+LIDR.US,D,20240520,000000,2.5,2.57,2.12,2.54,1089007,0
+LIDR.US,D,20240521,000000,2.48,4.14,2.42,3.88,11863918,0
+LIDR.US,D,20240522,000000,3.42,3.81,3.18,3.25,1717119,0
+LIDR.US,D,20240523,000000,3.35,3.37,2.64,2.79,830865,0
+LIDR.US,D,20240524,000000,2.71,3.81,2.62005,3.48,7377869,0
+LIDR.US,D,20240528,000000,3.69,5.15,3.69,3.84,25175401,0
+LIDR.US,D,20240529,000000,3.84,4.38,3.6205,4.31,2227672,0
+LIDR.US,D,20240530,000000,4.13,4.26,3.5,3.61,1174683,0
+LIDR.US,D,20240531,000000,3.53,3.6199,3.235,3.38,912242,0
+LIDR.US,D,20240603,000000,3.42,3.64,3.11,3.34,836042,0
+LIDR.US,D,20240604,000000,3.28,3.43,3,3.16,542002,0
+LIDR.US,D,20240605,000000,3.15,3.31,3.1174,3.21,353767,0
+LIDR.US,D,20240606,000000,3.21,3.21,2.8,3.08,470406,0
+LIDR.US,D,20240607,000000,3.01,3.07,2.53,2.68,623648,0
+LIDR.US,D,20240610,000000,2.78,2.8,2.31,2.46,499322,0
+LIDR.US,D,20240611,000000,2.42,2.47,2.17,2.35,416293,0
+LIDR.US,D,20240612,000000,2.27,2.51,2.27,2.39,362199,0
+LIDR.US,D,20240613,000000,2.39,2.44,2.24,2.3,178904,0
+LIDR.US,D,20240614,000000,2.29,2.45,2.2301,2.27,231472,0
+LIDR.US,D,20240617,000000,2.27,2.37,2.11,2.24,249822,0
+LIDR.US,D,20240618,000000,2.26,2.2992,1.92,2,466220,0
+LIDR.US,D,20240620,000000,2,2.06,1.9,1.93,200369,0
+LIDR.US,D,20240621,000000,1.92,1.99,1.845,1.9,221429,0
+LIDR.US,D,20240624,000000,1.92,2.14,1.89,2.1,247105,0
+LIDR.US,D,20240625,000000,2.1,2.17,1.9,1.9,204895,0
+LIDR.US,D,20240626,000000,1.98,2.05,1.9,1.94,125370,0
+LIDR.US,D,20240627,000000,1.92,1.97,1.88,1.97,118901,0
+LIDR.US,D,20240628,000000,2,2,1.87,1.95,158084,0
+LIDR.US,D,20240701,000000,1.96,1.97,1.88,1.96,112803,0
+LIDR.US,D,20240702,000000,1.95,1.95,1.69,1.78,371758,0
+LIDR.US,D,20240703,000000,1.78,1.9,1.78,1.79,139925,0
+LIDR.US,D,20240705,000000,1.97,1.97,1.7,1.78,157751,0
+LIDR.US,D,20240708,000000,1.8,1.83,1.62,1.69,217840,0
+LIDR.US,D,20240709,000000,1.71,1.8,1.59,1.69,307664,0
+LIDR.US,D,20240710,000000,1.7,1.8,1.63,1.74,186310,0
+LIDR.US,D,20240711,000000,1.78,1.93,1.77,1.85,201854,0
+LIDR.US,D,20240712,000000,1.89,1.89,1.76,1.84,247267,0
+LIDR.US,D,20240715,000000,1.89,1.9699,1.77,1.84,419050,0
+LIDR.US,D,20240716,000000,1.79,1.85,1.72,1.84,193831,0
+LIDR.US,D,20240717,000000,1.78,1.82,1.6801,1.71,187271,0
+LIDR.US,D,20240718,000000,1.69,1.73,1.58,1.61,162240,0
+LIDR.US,D,20240719,000000,1.58,1.6139,1.46,1.53,194341,0
+LIDR.US,D,20240722,000000,1.59,1.59,1.4485,1.52,111926,0
+LIDR.US,D,20240723,000000,1.5,1.59,1.46,1.58,176839,0
+LIDR.US,D,20240724,000000,1.57,1.57,1.38,1.41,128121,0
+LIDR.US,D,20240725,000000,1.44,1.48,1.375,1.43,76781,0
+LIDR.US,D,20240726,000000,1.41,1.5291,1.32,1.51,140432,0
+LIDR.US,D,20240729,000000,1.38,1.58,1.35,1.56,2311610,0
+LIDR.US,D,20240730,000000,1.61,1.6799,1.44,1.46,400902,0
+LIDR.US,D,20240731,000000,1.48,1.4899,1.36,1.41,275124,0
+LIDR.US,D,20240801,000000,1.39,1.41,1.31,1.35,244335,0
+LIDR.US,D,20240802,000000,1.31,1.41,1.23,1.33,188114,0
+LIDR.US,D,20240805,000000,1.18,1.4,1.17,1.35,230099,0
+LIDR.US,D,20240806,000000,1.38,1.38,1.19,1.25,165724,0
+LIDR.US,D,20240807,000000,1.31,1.32,1.19,1.21,149458,0
+LIDR.US,D,20240808,000000,1.2,1.22,1.16,1.21,116292,0
+LIDR.US,D,20240809,000000,1.23,1.23,1.15,1.16,78658,0
+LIDR.US,D,20240812,000000,1.17,1.18,1.03,1.1,154311,0
+LIDR.US,D,20240813,000000,1.13,1.14,1.05,1.1,94018,0
+LIDR.US,D,20240814,000000,1.09,1.15,1.09,1.105,40876,0
+LIDR.US,D,20240815,000000,1.14,1.24,1.12,1.22,119231,0
+LIDR.US,D,20240816,000000,1.27,1.28,1.19,1.22,101136,0
+LIDR.US,D,20240819,000000,1.25,1.36,1.23,1.32,206816,0
+LIDR.US,D,20240820,000000,1.34,1.36,1.28,1.32,129102,0
+LIDR.US,D,20240821,000000,1.34,1.8399,1.2801,1.5,1474364,0
+LIDR.US,D,20240822,000000,1.5,1.54,1.17,1.27,669267,0
+LIDR.US,D,20240823,000000,1.34,1.37,1.24,1.32,178808,0
+LIDR.US,D,20240826,000000,1.29,1.4,1.27,1.35,119227,0
+LIDR.US,D,20240827,000000,1.35,1.38,1.27,1.33,55465,0
+LIDR.US,D,20240828,000000,1.3094,1.3174,1.26,1.27,60547,0
+LIDR.US,D,20240829,000000,1.28,1.285,1.2,1.25,147869,0
+LIDR.US,D,20240830,000000,1.25,1.28,1.22,1.25,96192,0
+LIDR.US,D,20240903,000000,1.24,1.245,1.1701,1.19,45320,0
+LIDR.US,D,20240904,000000,1.18,1.1801,1.1,1.13,92515,0
+LIDR.US,D,20240905,000000,1.14,1.1499,1.07,1.09,212341,0
+LIDR.US,D,20240906,000000,1.08,1.11,1.07,1.08,129112,0
+LIDR.US,D,20240909,000000,1.05,1.15,1.05,1.1,145596,0
+LIDR.US,D,20240910,000000,1.1,1.12,1.06,1.1,114759,0
+LIDR.US,D,20240911,000000,1.11,1.13,1.05,1.09,99819,0
+LIDR.US,D,20240912,000000,1.05,1.0855,1.05,1.06,58227,0
+LIDR.US,D,20240913,000000,1.06,1.1844,1.06,1.1,161957,0
+LIDR.US,D,20240916,000000,1.05,1.18,1.05,1.12,73429,0
+LIDR.US,D,20240917,000000,1.11,1.2699,1.11,1.22,191123,0
+LIDR.US,D,20240918,000000,1.23,1.24,1.13,1.15,157863,0
+LIDR.US,D,20240919,000000,1.15,1.21,1.13,1.19,85792,0
+LIDR.US,D,20240920,000000,1.2,1.22,1.09,1.09,105497,0
+LIDR.US,D,20240923,000000,1.15,1.16,1.07,1.09,66400,0
+LIDR.US,D,20240924,000000,1.11,1.13,1.06,1.11,106123,0
+LIDR.US,D,20240925,000000,1.11,1.1299,1.06,1.07,102365,0
+LIDR.US,D,20240926,000000,1.08,1.15,1.07,1.1,101375,0
+LIDR.US,D,20240927,000000,1.09,1.1517,1.09,1.13,63154,0
+LIDR.US,D,20240930,000000,1.17,1.17,1.1,1.14,96138,0
+LIDR.US,D,20241001,000000,1.14,1.1491,1.1,1.11,34224,0
+LIDR.US,D,20241002,000000,1.1,1.14,1.09,1.1,39752,0
+LIDR.US,D,20241003,000000,1.13,1.1999,1.11,1.15,116941,0
+LIDR.US,D,20241004,000000,1.18,1.18,1.12,1.17,80810,0
+LIDR.US,D,20241007,000000,1.19,1.29,1.18,1.29,267055,0
+LIDR.US,D,20241008,000000,1.31,1.31,1.19,1.24,133522,0
+LIDR.US,D,20241009,000000,1.24,1.2831,1.23,1.26,70136,0
+LIDR.US,D,20241010,000000,1.26,1.3,1.21,1.28,108960,0
+LIDR.US,D,20241011,000000,1.3,1.3,1.22,1.24,133607,0
+LIDR.US,D,20241014,000000,1.21,1.25,1.2,1.23,53381,0
+LIDR.US,D,20241015,000000,1.2,1.24,1.1,1.16,138553,0
+LIDR.US,D,20241016,000000,1.15,1.1801,1.15,1.17,43489,0
+LIDR.US,D,20241017,000000,1.16,1.2,1.15,1.16,82188,0
+LIDR.US,D,20241018,000000,1.15,1.2,1.12,1.2,89281,0
+LIDR.US,D,20241021,000000,1.18,1.2,1.15,1.18,66768,0
+LIDR.US,D,20241022,000000,1.16,1.2,1.16,1.17,36103,0
+LIDR.US,D,20241023,000000,1.15,1.18,1.15,1.15,77696,0
+LIDR.US,D,20241024,000000,1.16,1.2097,1.1402,1.17,200029,0
+LIDR.US,D,20241025,000000,1.15,1.21,1.15,1.18,69505,0
+LIDR.US,D,20241028,000000,1.16,1.21,1.15,1.2,168470,0
+LIDR.US,D,20241029,000000,1.15,1.2,1.15,1.175,66807,0
+LIDR.US,D,20241030,000000,1.15,1.19,1.12,1.13,85120,0
+LIDR.US,D,20241031,000000,1.12,1.12,1.03,1.07,150929,0
+LIDR.US,D,20241101,000000,1.05,1.1077,1.05,1.08,47913,0
+LIDR.US,D,20241104,000000,1.07,1.12,1.0514,1.06,35229,0
+LIDR.US,D,20241105,000000,1.05,1.1639,1.05,1.14,69902,0
+LIDR.US,D,20241106,000000,1.13,1.15,1.08,1.1,92161,0
+LIDR.US,D,20241107,000000,1.09,1.1288,1.0825,1.1,75007,0
+LIDR.US,D,20241108,000000,1.11,1.1193,1.05,1.07,157908,0
+LIDR.US,D,20241111,000000,1.05,1.19,1.041846,1.15,228865,0
+LIDR.US,D,20241112,000000,1.17,1.25,1.11,1.21,353575,0
+LIDR.US,D,20241113,000000,1.15,1.2,0.9595,1.13,257902,0
+LIDR.US,D,20241114,000000,1.07,1.12,1.07,1.07,73541,0
+LIDR.US,D,20241115,000000,1.06,1.09,1,1,113828,0
+LIDR.US,D,20241118,000000,1.01,1.0485,0.78,0.95,314876,0
+LIDR.US,D,20241119,000000,0.92,0.96,0.88,0.951,96415,0
+LIDR.US,D,20241120,000000,0.92,0.95,0.9,0.92,89349,0
+LIDR.US,D,20241121,000000,0.92,0.94,0.9005,0.9202,81130,0
+LIDR.US,D,20241122,000000,0.914,1.01,0.914,0.9639,141235,0
+LIDR.US,D,20241125,000000,0.99,1.15,0.95,1.09,405542,0
+LIDR.US,D,20241126,000000,1.11,1.19,1.05,1.07,213055,0
+LIDR.US,D,20241127,000000,1.04,1.09,1.04,1.07,52600,0
+LIDR.US,D,20241129,000000,1.07,1.14,1.0501,1.13,49943,0
+LIDR.US,D,20241202,000000,1.13,1.14,1.06,1.07,104017,0
+LIDR.US,D,20241203,000000,1.06,1.06,1.01,1.03,46705,0
+LIDR.US,D,20241204,000000,1.04,1.0544,1,1.01,63336,0
+LIDR.US,D,20241205,000000,0.99,1.09,0.98,1.06,159237,0
+LIDR.US,D,20241206,000000,1.05,1.1,1.04,1.09,91836,0
+LIDR.US,D,20241209,000000,1.1,1.3,1.09,1.25,1126444,0
+LIDR.US,D,20241210,000000,1.25,1.25,1.11,1.162,230281,0
+LIDR.US,D,20241211,000000,1.19,1.34,1.15,1.29,1482781,0
+LIDR.US,D,20241212,000000,1.3,1.3,1.12,1.15,494378,0
+LIDR.US,D,20241213,000000,1.14,1.18,1.07,1.115,340044,0
+LIDR.US,D,20241216,000000,1.12,1.28,1.09,1.26,1492736,0
+LIDR.US,D,20241217,000000,1.36,1.64,1.28,1.3,3226388,0
+LIDR.US,D,20241218,000000,1.24,1.34,1.05,1.1,1127562,0
+LIDR.US,D,20241219,000000,1.15,1.18,0.97,0.9994,825865,0
+LIDR.US,D,20241220,000000,1.05,1.19,1.05,1.1,543241,0
+LIDR.US,D,20241223,000000,1.13,1.18,1.06,1.13,287452,0
+LIDR.US,D,20241224,000000,1.12,1.1799,1.09,1.13,249667,0
+LIDR.US,D,20241226,000000,1.15,1.29,1.12,1.28,4030132,0
+LIDR.US,D,20241227,000000,1.8,2.05,1.4,2.04,22316600,0
+LIDR.US,D,20241230,000000,1.71,1.95,1.57,1.69,10232860,0
+LIDR.US,D,20241231,000000,1.72,1.772,1.19,1.27,4173723,0
+LIDR.US,D,20250102,000000,1.35,1.84,1.3,1.77,5448205,0
+LIDR.US,D,20250103,000000,2.02,2.69,1.88,2.03,20018773,0
+LIDR.US,D,20250106,000000,2.16,2.6,2.08,2.33,9579404,0
+LIDR.US,D,20250107,000000,2.47,4.3,2.4,2.99,48921421,0
+LIDR.US,D,20250108,000000,2.43,2.5,1.8,2.18,6668110,0
+LIDR.US,D,20250110,000000,2.08,2.25,1.86,1.93,2816599,0
+LIDR.US,D,20250113,000000,1.8,1.885,1.3,1.3,3762924,0
+LIDR.US,D,20250114,000000,1.52,1.5599,1.18,1.24,3721873,0
+LIDR.US,D,20250115,000000,1.29,1.4184,1.1501,1.21,7221075,0
+LIDR.US,D,20250116,000000,1.29,1.4,1.23,1.29,3645438,0
+LIDR.US,D,20250117,000000,1.3,1.35,1.13,1.16,3180399,0
+LIDR.US,D,20250121,000000,1.2,1.2,1,1.05,3617047,0
+LIDR.US,D,20250122,000000,1.05,1.28,0.98,1.09,4534148,0
+LIDR.US,D,20250123,000000,1.05,1.07,1,1.03,1779222,0
+LIDR.US,D,20250124,000000,1.04,1.08,1,1.04,1329159,0
+LIDR.US,D,20250127,000000,0.99,1.05,0.9356,0.9567,1729184,0
+LIDR.US,D,20250128,000000,0.96,1,0.9202,0.9797,699420,0
+LIDR.US,D,20250129,000000,1,1,0.86,0.8683,1408659,0
+LIDR.US,D,20250130,000000,0.8702,0.9686,0.8641,0.941,1294853,0
+LIDR.US,D,20250131,000000,0.9377,0.9846,0.8714,0.9235,1419490,0
+LIDR.US,D,20250203,000000,0.895,0.9072,0.8218,0.8985,830803,0
+LIDR.US,D,20250204,000000,0.9224,0.9224,0.8765,0.895,486508,0
+LIDR.US,D,20250205,000000,0.8841,0.8998,0.826,0.8786,548589,0
+LIDR.US,D,20250206,000000,0.91,0.992,0.881,0.9445,1577627,0
+LIDR.US,D,20250207,000000,0.935,0.98,0.88,0.8964,704830,0
+LIDR.US,D,20250210,000000,0.921,0.9251,0.8228,0.865,1068083,0
+LIDR.US,D,20250211,000000,0.85,0.8798,0.8,0.82,766539,0
+LIDR.US,D,20250212,000000,0.7925,0.8399,0.784,0.83,483708,0
+LIDR.US,D,20250213,000000,0.8245,0.86,0.8,0.8424,527347,0
+LIDR.US,D,20250214,000000,0.85,0.8598,0.81,0.839,340266,0
+LIDR.US,D,20250218,000000,0.85,0.86,0.7912,0.8096,587856,0
+LIDR.US,D,20250219,000000,0.83,0.8373,0.7606,0.7902,758835,0
+LIDR.US,D,20250220,000000,0.8,0.855,0.7508,0.8381,1220720,0
+LIDR.US,D,20250221,000000,0.8388,0.874,0.7506,0.767,1449512,0
+LIDR.US,D,20250224,000000,0.77,0.78,0.6214,0.6972,1197596,0
+LIDR.US,D,20250225,000000,0.675,0.6923,0.61,0.6358,766495,0
+LIDR.US,D,20250226,000000,0.64,0.8,0.6291,0.661,1464331,0
+LIDR.US,D,20250227,000000,0.658,0.67,0.575,0.6047,598001,0
+LIDR.US,D,20250228,000000,0.61,0.6379,0.58,0.6299,181226,0
+LIDR.US,D,20250303,000000,0.6453,0.6453,0.565,0.5759,471266,0
+LIDR.US,D,20250304,000000,0.5582,0.59,0.5118,0.5795,502127,0
+LIDR.US,D,20250305,000000,0.6,0.66,0.59,0.6489,235490,0
+LIDR.US,D,20250306,000000,0.64,0.65,0.604,0.6182,190422,0
+LIDR.US,D,20250307,000000,0.62,0.63,0.5573,0.6064,240538,0
+LIDR.US,D,20250310,000000,0.629,0.629,0.5315,0.563,247689,0
+LIDR.US,D,20250311,000000,0.551,0.588,0.54,0.5686,126485,0
+LIDR.US,D,20250312,000000,0.551,0.584,0.53,0.569,247383,0
+LIDR.US,D,20250313,000000,0.5519,0.58625,0.5111,0.5303,307970,0
+LIDR.US,D,20250314,000000,0.5544,0.58,0.5401,0.58,229879,0
+LIDR.US,D,20250317,000000,0.58,0.695,0.58,0.64,724898,0
+LIDR.US,D,20250318,000000,0.67,0.67,0.6,0.67,488682,0
+LIDR.US,D,20250319,000000,0.68,0.7056,0.642,0.6633,993212,0
+LIDR.US,D,20250320,000000,0.674,0.7,0.6434,0.6903,498825,0
+LIDR.US,D,20250321,000000,0.68,0.7098,0.668,0.69,335711,0
+LIDR.US,D,20250324,000000,0.72,0.72,0.67,0.6881,228957,0
+LIDR.US,D,20250325,000000,0.6844,0.698,0.6124,0.6383,279445,0
+LIDR.US,D,20250326,000000,0.624,0.6665,0.624,0.6498,209175,0
+LIDR.US,D,20250327,000000,0.667,0.6768,0.6348,0.6637,222395,0
+LIDR.US,D,20250328,000000,0.6438,0.65205,0.5841,0.5915,211666,0
+LIDR.US,D,20250331,000000,0.585,0.6074,0.5506,0.5701,197319,0
+LIDR.US,D,20250401,000000,0.56,0.6,0.5576,0.58,145664,0
+LIDR.US,D,20250402,000000,0.58,0.611212,0.5701,0.5919,154524,0
+LIDR.US,D,20250403,000000,0.56,0.578,0.5311,0.545,301179,0
+LIDR.US,D,20250404,000000,0.54,0.5571,0.4898,0.5091,227933,0
+LIDR.US,D,20250407,000000,0.5,0.5641,0.5,0.5345,349472,0
+LIDR.US,D,20250408,000000,0.5345,0.56,0.512079,0.5232,183066,0
+LIDR.US,D,20250409,000000,0.52,0.592,0.51,0.5798,232664,0
+LIDR.US,D,20250410,000000,0.5634,0.609,0.5406,0.5899,144040,0
+LIDR.US,D,20250411,000000,0.62,0.6534,0.6,0.6311,221789,0
+LIDR.US,D,20250414,000000,0.64,0.64,0.61,0.633,173351,0
+LIDR.US,D,20250415,000000,0.63,0.67,0.6111,0.6589,89685,0
+LIDR.US,D,20250416,000000,0.67,0.68,0.6336,0.642,135648,0
+LIDR.US,D,20250417,000000,0.6314,0.65,0.6125,0.6475,44937,0
+LIDR.US,D,20250421,000000,0.65,0.65,0.6098,0.6441,71549,0
+LIDR.US,D,20250422,000000,0.6323,0.6737,0.6323,0.659,68996,0
+LIDR.US,D,20250423,000000,0.7038,0.73,0.669,0.69,255002,0
+LIDR.US,D,20250424,000000,0.71,0.7549,0.69,0.7014,471083,0
+LIDR.US,D,20250425,000000,0.71,0.7477,0.7,0.734,193259,0
+LIDR.US,D,20250428,000000,0.7062,0.7676,0.7062,0.7479,192231,0
+LIDR.US,D,20250429,000000,0.7598,0.7598,0.7001,0.7227,105275,0
+LIDR.US,D,20250430,000000,0.7351,0.7352,0.65,0.73,242693,0
+LIDR.US,D,20250501,000000,0.7044,0.743,0.676,0.7372,151955,0
+LIDR.US,D,20250502,000000,0.7278,0.7598,0.693,0.726,168674,0
+LIDR.US,D,20250505,000000,0.726,0.7492,0.72,0.7218,119865,0
+LIDR.US,D,20250506,000000,0.72,0.72,0.6601,0.6821,186301,0
+LIDR.US,D,20250507,000000,0.675,0.6999,0.622,0.6485,7720070,0
+LIDR.US,D,20250508,000000,0.6634,0.6728,0.5408,0.5622,7835120,0
+LIDR.US,D,20250509,000000,0.5204,0.62,0.5007,0.6071,1955879,0
+LIDR.US,D,20250512,000000,0.65,0.6701,0.5801,0.6641,940801,0
+LIDR.US,D,20250513,000000,0.6482,0.6749,0.6223,0.6631,488633,0
+LIDR.US,D,20250514,000000,0.665,0.698,0.65,0.6857,847282,0
+LIDR.US,D,20250515,000000,0.7,0.71,0.6584,0.6929,465243,0
+LIDR.US,D,20250516,000000,0.725,0.725,0.6712,0.7064,465392,0
+LIDR.US,D,20250519,000000,0.7,0.7188,0.6643,0.7098,300390,0
+LIDR.US,D,20250520,000000,0.71,0.74,0.682,0.74,474039,0
+LIDR.US,D,20250521,000000,0.7405,0.7498,0.7025,0.7072,482276,0
+LIDR.US,D,20250522,000000,0.72,0.776999,0.7045,0.7566,510596,0
+LIDR.US,D,20250523,000000,0.7371,0.7857,0.716,0.7857,181823,0
+LIDR.US,D,20250527,000000,0.7855,0.8357,0.760001,0.77,301830,0
+LIDR.US,D,20250528,000000,0.78,0.78,0.7092,0.7487,216243,0
+LIDR.US,D,20250529,000000,0.777,0.777,0.7325,0.7515,77318,0
+LIDR.US,D,20250530,000000,0.75,0.75,0.6902,0.707,444322,0
+LIDR.US,D,20250602,000000,0.71,0.7284,0.6939,0.71,223174,0
+LIDR.US,D,20250603,000000,0.7022,0.7629,0.6821,0.7534,175416,0
+LIDR.US,D,20250604,000000,0.77,0.77,0.7193,0.7571,155817,0
+LIDR.US,D,20250605,000000,0.7652,0.7897,0.7421,0.7478,273051,0
+LIDR.US,D,20250606,000000,0.75,0.795,0.7301,0.7684,334337,0
+LIDR.US,D,20250609,000000,0.7699,0.7999,0.741,0.7953,308268,0
+LIDR.US,D,20250610,000000,0.8007,0.8799,0.78,0.863,1026094,0
+LIDR.US,D,20250611,000000,0.89,0.89,0.8095,0.839,475823,0
+LIDR.US,D,20250612,000000,0.84,0.88,0.82,0.8591,264862,0
+LIDR.US,D,20250613,000000,0.855,0.8579,0.7648,0.7776,217094,0
+LIDR.US,D,20250616,000000,0.7855,0.837,0.7855,0.8227,258719,0
+LIDR.US,D,20250617,000000,0.83,0.87,0.78,0.8001,484030,0
+LIDR.US,D,20250618,000000,0.8,0.8823,0.8,0.856,377238,0
+LIDR.US,D,20250620,000000,0.84,0.8557,0.805,0.8051,324902,0
+LIDR.US,D,20250623,000000,0.8118,0.837,0.7122,0.7402,754873,0
+LIDR.US,D,20250624,000000,0.7404,0.8016,0.7331,0.7843,269184,0
+LIDR.US,D,20250625,000000,0.82,0.8323,0.767,0.798,227996,0
+LIDR.US,D,20250626,000000,0.78,0.99,0.75,0.96,3002730,0
+LIDR.US,D,20250627,000000,0.99,1.03,0.88,0.8954,1954788,0
+LIDR.US,D,20250630,000000,1.11,1.23,1,1.03,19965187,0
+LIDR.US,D,20250701,000000,0.999,1.03,0.92,0.9781,1702258,0
+LIDR.US,D,20250702,000000,0.94,0.9976,0.92,0.9605,807643,0
+LIDR.US,D,20250703,000000,0.97,1.08,0.9607,1.06,1437010,0
+LIDR.US,D,20250707,000000,1.07,1.08,0.9902,1.01,732648,0
+LIDR.US,D,20250708,000000,1.01,1.17,1.01,1.16,2057522,0
+LIDR.US,D,20250709,000000,1.2,1.3,1.11,1.18,2793168,0
+LIDR.US,D,20250710,000000,1.24,1.24,1.12,1.14,1215540,0
+LIDR.US,D,20250711,000000,1.11,1.17,1.1,1.13,1024268,0
+LIDR.US,D,20250714,000000,1.13,1.1699,1.05,1.05,1240580,0
+LIDR.US,D,20250715,000000,1.06,1.1,0.9679,0.9706,1504915,0
+LIDR.US,D,20250716,000000,0.9888,1.065,0.9888,1.06,717570,0
+LIDR.US,D,20250717,000000,1.07,1.23,1.02,1.22,1868747,0
+LIDR.US,D,20250718,000000,1.18,1.19,1.12,1.13,1032200,0
+LIDR.US,D,20250721,000000,1.125,1.2,1.1,1.11,1481649,0
+LIDR.US,D,20250722,000000,1.1,1.1,1.0201,1.09,599859,0
+LIDR.US,D,20250723,000000,1.08,1.15,1.0606,1.13,1000148,0
+LIDR.US,D,20250724,000000,4.03,4.8,2.6707,2.92,362801555,0
+LIDR.US,D,20250725,000000,3.46,5.36,3.33,4.435,331585757,0
+LIDR.US,D,20250728,000000,5.34,6.44,3.8,4.05,157165744,0
+LIDR.US,D,20250729,000000,4.07,4.25,3.4,3.4,30076554,0
+LIDR.US,D,20250730,000000,3.25,4.065,3.15,3.51,30620381,0
+LIDR.US,D,20250731,000000,3.81,3.89,3.38,3.61,27390387,0
+LIDR.US,D,20250801,000000,3.18,3.2693,2.79,2.88,12687937,0
+LIDR.US,D,20250804,000000,2.93,2.97,2.4,2.51,9894487,0
+LIDR.US,D,20250805,000000,2.895,3.1599,2.62,2.67,29926894,0
+LIDR.US,D,20250806,000000,2.64,2.66,2.41,2.42,4977290,0
+LIDR.US,D,20250807,000000,2.445,2.89,2.4114,2.84,7149760,0
+LIDR.US,D,20250808,000000,2.81,3.16,2.73,2.8,8141551,0
+LIDR.US,D,20250811,000000,2.67,3.01,2.6,2.81,5736033,0
+LIDR.US,D,20250812,000000,2.795,3.22,2.76,3.18,10152107,0
+LIDR.US,D,20250813,000000,3.09,3.14,2.72,2.73,6208226,0
+LIDR.US,D,20250814,000000,2.62,2.72,2.56,2.62,3913101,0
+LIDR.US,D,20250815,000000,2.57,2.7,2.48,2.54,3518803,0
+LIDR.US,D,20250818,000000,2.53,2.63,2.43,2.6,11210838,0
+LIDR.US,D,20250819,000000,2.99,2.99,2.485,2.49,16381206,0
+LIDR.US,D,20250820,000000,2.47,2.72,2.37,2.66,7319814,0
+LIDR.US,D,20250821,000000,2.55,2.765,2.55,2.72,3231411,0
+LIDR.US,D,20250822,000000,2.67,2.805,2.6,2.73,4536383,0
+LIDR.US,D,20250825,000000,2.91,3.44,2.88,3.28,17063885,0
+LIDR.US,D,20250826,000000,3.09,3.49,3.0837,3.29,6394608,0
+LIDR.US,D,20250827,000000,3.29,3.29,2.925,3.02,6120269,0
+LIDR.US,D,20250828,000000,3.03,3.13,2.9,2.93,2632882,0
+LIDR.US,D,20250829,000000,2.9,2.911,2.74,2.82,3212800,0
+LIDR.US,D,20250902,000000,2.71,2.8499,2.65,2.79,1746791,0
+LIDR.US,D,20250903,000000,2.88,3.03,2.8,2.86,3124596,0
+LIDR.US,D,20250904,000000,2.83,2.8457,2.73,2.8,1786160,0
+LIDR.US,D,20250905,000000,2.77,2.87,2.67,2.81,2063013,0
+LIDR.US,D,20250908,000000,2.89,3.22,2.87,2.88,8145209,0
+LIDR.US,D,20250909,000000,2.92,3,2.82,2.89,2687252,0
+LIDR.US,D,20250910,000000,2.77,2.78,2.63,2.66,4961553,0
+LIDR.US,D,20250911,000000,2.66,2.7,2.56,2.65,4157179,0
+LIDR.US,D,20250912,000000,2.66,2.75,2.59,2.67,2831879,0
+LIDR.US,D,20250915,000000,2.7,2.74,2.63,2.7,2429559,0
+LIDR.US,D,20250916,000000,2.69,2.73,2.54,2.6,3297586,0
+LIDR.US,D,20250917,000000,2.57,2.69,2.54,2.57,2312139,0
+LIDR.US,D,20250918,000000,2.6,2.73,2.6,2.71,2555268,0
+LIDR.US,D,20250919,000000,2.72,2.81,2.65,2.66,3176874,0
+LIDR.US,D,20250922,000000,2.64,2.69,2.58,2.64,2614233,0
+LIDR.US,D,20250923,000000,2.6,2.63,2.5,2.52,3236283,0
+LIDR.US,D,20250924,000000,2.555,2.5628,2.43,2.48,2504564,0
+LIDR.US,D,20250925,000000,2.42,2.5299,2.31,2.39,3906159,0
+LIDR.US,D,20250926,000000,2.4,2.42,2.29,2.36,1703266,0
+LIDR.US,D,20250929,000000,2.37,2.395,2.31,2.35,1305870,0
+LIDR.US,D,20250930,000000,2.32,2.5,2.3,2.49,2465622,0
+LIDR.US,D,20251001,000000,2.45,2.45,2.3,2.32,2794396,0
+LIDR.US,D,20251002,000000,2.33,2.52,2.31,2.42,2771762,0
+LIDR.US,D,20251003,000000,2.47,2.62,2.43,2.55,3115623,0
+LIDR.US,D,20251006,000000,2.63,2.85,2.56,2.84,6304632,0
+LIDR.US,D,20251007,000000,3.25,3.28,2.81,2.92,19987467,0
+LIDR.US,D,20251008,000000,2.92,3.22,2.915,3.08,10378059,0
+LIDR.US,D,20251009,000000,3.13,3.3955,2.99,3.33,7987224,0
+LIDR.US,D,20251010,000000,3.45,4,3.06,3.07,16412313,0
+LIDR.US,D,20251013,000000,3.28,3.3482,3.05,3.11,4413164,0
+LIDR.US,D,20251014,000000,3,3.55,2.93,3.35,7072118,0
+LIDR.US,D,20251015,000000,3.505,3.62,3.075,3.15,6028510,0
+LIDR.US,D,20251016,000000,3.25,3.41,2.84,2.89,6579028,0
+LIDR.US,D,20251017,000000,2.87,2.93,2.75,2.83,2431783,0
+LIDR.US,D,20251020,000000,2.85,3,2.76,2.81,3083540,0
+LIDR.US,D,20251021,000000,2.8,2.8,2.61,2.61,2260580,0
+LIDR.US,D,20251022,000000,2.51,2.59,2.36,2.46,4083740,0
+LIDR.US,D,20251023,000000,2.51,2.7,2.475,2.7,2402645,0
+LIDR.US,D,20251024,000000,2.75,2.8173,2.705,2.77,1721514,0
+LIDR.US,D,20251027,000000,2.83,2.83,2.7,2.74,1755692,0
+LIDR.US,D,20251028,000000,2.685,2.8299,2.61,2.66,2713945,0
+LIDR.US,D,20251029,000000,2.65,2.725,2.55,2.62,2615099,0
+LIDR.US,D,20251030,000000,2.56,2.62,2.51,2.57,1397992,0
+LIDR.US,D,20251031,000000,2.57,2.69,2.55,2.65,1455400,0
+LIDR.US,D,20251103,000000,2.67,2.6834,2.375,2.4,2485093,0
+LIDR.US,D,20251104,000000,2.36,2.37,2.2,2.23,2310109,0
+LIDR.US,D,20251105,000000,2.25,2.31,2.195,2.23,1779830,0
+LIDR.US,D,20251106,000000,2.4,2.52,2.3,2.32,4564549,0
+LIDR.US,D,20251107,000000,2.17,2.415,2.11,2.4,2544610,0
+LIDR.US,D,20251110,000000,2.46,2.4895,2.28,2.41,1334046,0
+LIDR.US,D,20251111,000000,2.38,2.48,2.32,2.47,988162,0
+LIDR.US,D,20251112,000000,2.44,2.48,2.36,2.48,958445,0
+LIDR.US,D,20251113,000000,2.47,2.64,2.39,2.43,2126350,0
+LIDR.US,D,20251114,000000,2.3,2.53,2.25,2.35,1857824,0
+LIDR.US,D,20251117,000000,2.33,2.505,2.275,2.43,2752156,0
+LIDR.US,D,20251118,000000,2.39,2.55,2.345,2.49,1899356,0
+LIDR.US,D,20251119,000000,2.47,2.49,2.24,2.27,1842395,0
+LIDR.US,D,20251120,000000,2.34,2.54,2.321357,2.36,2903663,0
+LIDR.US,D,20251121,000000,2.36,2.5,2.28,2.39,3163036,0
+LIDR.US,D,20251124,000000,2.39,2.4599,2.35,2.44,1321664,0
+LIDR.US,D,20251125,000000,2.44,2.47,2.35,2.47,1431231,0
+LIDR.US,D,20251126,000000,2.44,2.6,2.44,2.51,943267,0
+LIDR.US,D,20251128,000000,2.53,2.69,2.522,2.62,911959,0
+LIDR.US,D,20251201,000000,2.54,2.566,2.43,2.44,1218471,0
+LIDR.US,D,20251202,000000,2.48,2.49,2.39,2.39,1161444,0
+LIDR.US,D,20251203,000000,2.4,2.63,2.39,2.62,1112784,0
+LIDR.US,D,20251204,000000,2.62,2.78,2.61,2.72,1397264,0
+LIDR.US,D,20251205,000000,2.74,2.79,2.63,2.64,1333401,0
+LIDR.US,D,20251208,000000,2.68,2.6999,2.57,2.62,571462,0
+LIDR.US,D,20251209,000000,2.62,2.71,2.57,2.67,634681,0
+LIDR.US,D,20251210,000000,2.67,2.71,2.57,2.62,1062462,0
+LIDR.US,D,20251211,000000,2.47,2.6199,2.3001,2.46,2777781,0
+LIDR.US,D,20251212,000000,2.49,2.52,2.36,2.36,973185,0
+LIDR.US,D,20251215,000000,2.38,2.39,2.2,2.23,2084962,0
+LIDR.US,D,20251216,000000,2.2,2.26,2.18,2.26,1618384,0
+LIDR.US,D,20251217,000000,2.27,2.2998,2.13,2.17,1934984,0
+LIDR.US,D,20251218,000000,2.18,2.335,2.17,2.26,1911995,0
+LIDR.US,D,20251219,000000,2.25,2.34,2.225,2.34,3006238,0
+LIDR.US,D,20251222,000000,2.35,2.4655,2.35,2.37,1012740,0
+LIDR.US,D,20251223,000000,2.36,2.37,2.3,2.33,1097523,0
+LIDR.US,D,20251224,000000,2.32,2.33,2.24,2.26,639157,0
+LIDR.US,D,20251226,000000,2.26,2.27,2.17,2.18,661361,0
+LIDR.US,D,20251229,000000,2.1,2.169,2.03,2.03,1125070,0
+LIDR.US,D,20251230,000000,2.02,2.04,1.87,1.9,1950987,0
+LIDR.US,D,20251231,000000,1.88,1.893,1.8,1.84,1367050,0
+LIDR.US,D,20260102,000000,1.88,2.11,1.88,2.11,1156806,0
+LIDR.US,D,20260105,000000,2.2,2.315,2.16,2.26,1013462,0
+LIDR.US,D,20260106,000000,2.25,2.25,2.09,2.16,2071018,0
+LIDR.US,D,20260107,000000,2.16,2.24,2.15,2.19,756103,0
+LIDR.US,D,20260108,000000,2.17,2.25,2.17,2.24,737746,0
+LIDR.US,D,20260109,000000,2.24,2.26,2.16,2.17,814750,0
+LIDR.US,D,20260112,000000,2.13,2.2064,2.11,2.17,644182,0
+LIDR.US,D,20260113,000000,2.15,2.17,2.07,2.08,1049630,0
+LIDR.US,D,20260114,000000,2.12,2.13,2.06,2.11,718417,0
+LIDR.US,D,20260115,000000,2.11,2.16,2.04,2.04,796533,0
+LIDR.US,D,20260116,000000,2.03,2.0699,2.01,2.01,688126,0
+LIDR.US,D,20260120,000000,1.98,2.03,1.94,1.98,891818,0
+LIDR.US,D,20260121,000000,1.97,2.045,1.91,1.99,1255639,0
+LIDR.US,D,20260122,000000,2,2.145,2,2.09,1157870,0
+LIDR.US,D,20260123,000000,2.09,2.09,2,2,660898,0
+LIDR.US,D,20260126,000000,2,2,1.85,1.85,963401,0
+LIDR.US,D,20260127,000000,1.86,1.91,1.83,1.89,557499,0
+LIDR.US,D,20260128,000000,1.89,1.8999,1.83,1.83,537466,0
+LIDR.US,D,20260129,000000,1.83,1.8498,1.73,1.77,1151254,0
+LIDR.US,D,20260130,000000,1.74,1.77,1.62,1.64,974610,0
+LIDR.US,D,20260202,000000,1.61,1.65,1.575,1.6,635300,0
+LIDR.US,D,20260203,000000,1.62,1.66,1.56,1.65,720011,0
+LIDR.US,D,20260204,000000,1.66,1.68,1.49,1.53,966669,0
+LIDR.US,D,20260205,000000,1.47,1.49,1.37,1.37,853102,0
+LIDR.US,D,20260206,000000,1.41,1.57,1.4,1.57,622096,0
+LIDR.US,D,20260209,000000,1.56,1.66,1.52,1.62,401831,0
+LIDR.US,D,20260210,000000,1.625,1.69,1.61,1.63,410366,0
+LIDR.US,D,20260211,000000,1.65,1.69,1.615,1.67,636641,0
+LIDR.US,D,20260212,000000,1.68,1.69,1.6,1.61,540947,0
+LIDR.US,D,20260213,000000,1.61,1.705,1.6001,1.65,336333,0
+LIDR.US,D,20260217,000000,1.65,1.675,1.6,1.61,389080,0
+LIDR.US,D,20260218,000000,1.62,1.686,1.62,1.655,293062,0
diff --git a/daily/us/nasdaq stocks/2/lint.us.txt b/daily/us/nasdaq stocks/2/lint.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a712fd87a236f2f9b9279a41a33b918a48e0f522
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lint.us.txt	
@@ -0,0 +1,61 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LINT.US,D,20251119,000000,26.115,26.39,26.115,26.1205,3224,0
+LINT.US,D,20251120,000000,28.17,28.17,23.8666,23.8666,1267,0
+LINT.US,D,20251124,000000,26.21,27.46,26.21,27.001,3687,0
+LINT.US,D,20251125,000000,26.53,27.2559,26.53,27.057,5876,0
+LINT.US,D,20251126,000000,28.001,28.67,28.001,28.5471,4199,0
+LINT.US,D,20251128,000000,29.52,34.2167,29.52,34.2167,6721,0
+LINT.US,D,20251201,000000,33.07,33.8,32.83,33.3491,7952,0
+LINT.US,D,20251202,000000,34.793,39.705,34.69,39.0731,30086,0
+LINT.US,D,20251203,000000,39.12,39.5837,37.7425,39.5837,30173,0
+LINT.US,D,20251204,000000,37.75,38.22,33.18,33.6228,21819,0
+LINT.US,D,20251205,000000,35.5826,37.3799,35.1905,35.1905,35036,0
+LINT.US,D,20251208,000000,36.09,36.1335,32.1001,33.1723,19428,0
+LINT.US,D,20251209,000000,34.14,34.29,32.9537,33.68,21620,0
+LINT.US,D,20251210,000000,32.36,34.2499,31.87,34.1,10337,0
+LINT.US,D,20251211,000000,32.2991,32.6084,31.4625,31.9195,3684,0
+LINT.US,D,20251212,000000,32.45,32.45,29.2,29.2,4436,0
+LINT.US,D,20251215,000000,29.8,29.8,28.43,28.6597,34866,0
+LINT.US,D,20251216,000000,28.58,28.7,28.3,28.3,7129,0
+LINT.US,D,20251217,000000,27.68,27.68,26.43,26.49,11553,0
+LINT.US,D,20251218,000000,28.36,28.36,25.91,26.68,11602,0
+LINT.US,D,20251219,000000,28.189,28.5832,27.52,27.5291,6369,0
+LINT.US,D,20251222,000000,29.17,29.17,26.8178,26.8178,16954,0
+LINT.US,D,20251223,000000,26.9,27,26.52,26.66,12080,0
+LINT.US,D,20251224,000000,25.41,26.55,25.41,26.55,23648,0
+LINT.US,D,20251226,000000,26.49,26.641,26.075,26.5097,11916,0
+LINT.US,D,20251229,000000,26.76,27.28,26.5,27.11,8328,0
+LINT.US,D,20251230,000000,27.86,29.5099,27.86,28.15,16058,0
+LINT.US,D,20251231,000000,28.33,28.33,27.5616,27.5616,7548,0
+LINT.US,D,20260102,000000,29.7442,31.67,29.3801,31.1585,27100,0
+LINT.US,D,20260105,000000,34.72,34.72,31.09,31.0903,41810,0
+LINT.US,D,20260106,000000,31.56,32.55,30.6,32.17,27738,0
+LINT.US,D,20260107,000000,32.62,39.2824,32.62,36.33,63409,0
+LINT.US,D,20260108,000000,35.9,36.74,33.1,33.7387,36399,0
+LINT.US,D,20260109,000000,34.63,41.16,34.63,40.9916,86146,0
+LINT.US,D,20260112,000000,38.52,40.42,38,38.21,47326,0
+LINT.US,D,20260113,000000,41.31,45.47,40.608,43.92,73526,0
+LINT.US,D,20260114,000000,46.67,46.8895,44.24,46.4952,73446,0
+LINT.US,D,20260115,000000,47.98,49.54,44.9201,45.62,66793,0
+LINT.US,D,20260116,000000,47.58,49,42.7464,43.4579,109716,0
+LINT.US,D,20260120,000000,43.89,49.01,43.325,46.02,112525,0
+LINT.US,D,20260121,000000,49.31,56.87,49.08,56.86,104114,0
+LINT.US,D,20260122,000000,56.84,57.26,54.37,56.88,296447,0
+LINT.US,D,20260123,000000,41.2,43.25,36.24,37.42,455958,0
+LINT.US,D,20260126,000000,36.48,36.48,32.87,33.22,244580,0
+LINT.US,D,20260127,000000,35.2,36.3,34.2228,35.49,169327,0
+LINT.US,D,20260128,000000,39.5,43.9,39.24,43.19,313344,0
+LINT.US,D,20260129,000000,41.08,43,40.164949,42.93,94385,0
+LINT.US,D,20260130,000000,43.35,44.5399,38.5,39.0195,66047,0
+LINT.US,D,20260202,000000,37.71,44.6,37.415,42.95,95002,0
+LINT.US,D,20260203,000000,45.55,47.3907,42.41,43.68,99113,0
+LINT.US,D,20260204,000000,44.11,44.43,39.78,42.64,59997,0
+LINT.US,D,20260205,000000,41.34,46.471,39.411,41.93,110973,0
+LINT.US,D,20260206,000000,43.33,47.151,43,45.9,81524,0
+LINT.US,D,20260209,000000,44.19,47.16,40.54,45.25,204303,0
+LINT.US,D,20260210,000000,45.67,45.74,39.12,39.8,115090,0
+LINT.US,D,20260211,000000,41.33,43.62,39.5,41.63,126031,0
+LINT.US,D,20260212,000000,40.91,42.75,38.14,38.46,148732,0
+LINT.US,D,20260213,000000,37.42,40.4794,36.06,39.02,86485,0
+LINT.US,D,20260217,000000,37.41,38.92,36.8,37.96,60044,0
+LINT.US,D,20260218,000000,36.91,38.88,35.98,36.81,77554,0
diff --git a/daily/us/nasdaq stocks/2/lkspu.us.txt b/daily/us/nasdaq stocks/2/lkspu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..62bd89900c9364426d8dcb4f1aa8be3cd494e744
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lkspu.us.txt	
@@ -0,0 +1,59 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LKSPU.US,D,20251008,000000,10.01,10.01,10,10,375867,0
+LKSPU.US,D,20251009,000000,10,10.01,10,10,328460,0
+LKSPU.US,D,20251010,000000,10,10.01,10,10,95602,0
+LKSPU.US,D,20251013,000000,10.01,10.02,10.01,10.02,14846,0
+LKSPU.US,D,20251014,000000,10.02,10.02,10.02,10.02,1863,0
+LKSPU.US,D,20251015,000000,10.02,10.0203,10.02,10.0201,17773,0
+LKSPU.US,D,20251016,000000,10.025,10.025,10.025,10.025,628,0
+LKSPU.US,D,20251017,000000,10.0212,10.03,10.02,10.0201,40371,0
+LKSPU.US,D,20251020,000000,10.025,10.03,10.025,10.03,942,0
+LKSPU.US,D,20251021,000000,10.025,10.04,10.02,10.04,101346,0
+LKSPU.US,D,20251022,000000,10.0244,10.03,10.0244,10.03,65177,0
+LKSPU.US,D,20251023,000000,10.04,10.04,10.04,10.04,98690,0
+LKSPU.US,D,20251024,000000,10.04,10.05,10.04,10.05,113332,0
+LKSPU.US,D,20251027,000000,10.05,10.05,10.04,10.047,60388,0
+LKSPU.US,D,20251028,000000,10.03,10.06,10.03,10.03,73454,0
+LKSPU.US,D,20251029,000000,10.03,10.04,10.03,10.03,76163,0
+LKSPU.US,D,20251030,000000,10.03,10.035,10.03,10.03,25361,0
+LKSPU.US,D,20251031,000000,10.03,10.035,10.03,10.03,83972,0
+LKSPU.US,D,20251103,000000,10.0399,10.07,10.035,10.07,32598,0
+LKSPU.US,D,20251104,000000,10.07,10.07,10.06,10.06,110252,0
+LKSPU.US,D,20251105,000000,10.075,10.26,10.05,10.06,48538,0
+LKSPU.US,D,20251106,000000,10.11,10.255,10.06,10.15,482725,0
+LKSPU.US,D,20251110,000000,10.2,10.2,10.13,10.13,2133,0
+LKSPU.US,D,20251111,000000,10.23,10.23,10.11,10.15,212857,0
+LKSPU.US,D,20251112,000000,10.14,10.14,10.14,10.14,977,0
+LKSPU.US,D,20251113,000000,10.15,10.3262,10.15,10.15,5622,0
+LKSPU.US,D,20251114,000000,10.225,10.2325,10.11,10.11,2856,0
+LKSPU.US,D,20251117,000000,10.13,10.13,10.11,10.11,522,0
+LKSPU.US,D,20251118,000000,10.11,10.11,10.11,10.11,261,0
+LKSPU.US,D,20251120,000000,10.13,10.1301,10.11,10.11,19839,0
+LKSPU.US,D,20251121,000000,10.14,10.24,10.14,10.14,2048,0
+LKSPU.US,D,20251124,000000,10.15,10.21,10.14,10.21,1907,0
+LKSPU.US,D,20251125,000000,10.21,10.21,10.21,10.21,1036,0
+LKSPU.US,D,20251126,000000,10.2,10.2,10.2,10.2,1023,0
+LKSPU.US,D,20251201,000000,10.21,10.21,10.21,10.21,101,0
+LKSPU.US,D,20251202,000000,10.21,10.21,10.21,10.21,110,0
+LKSPU.US,D,20251203,000000,10.2,10.2,10.2,10.2,808,0
+LKSPU.US,D,20251204,000000,10.2,10.2,10.2,10.2,123,0
+LKSPU.US,D,20251205,000000,10.18,10.18,10.18,10.18,207,0
+LKSPU.US,D,20251208,000000,10.2,10.2,10.2,10.2,114,0
+LKSPU.US,D,20251209,000000,10.19,10.19,10.19,10.19,104,0
+LKSPU.US,D,20251210,000000,10.16,10.16,10.16,10.16,104,0
+LKSPU.US,D,20251212,000000,10.21,10.23,10.2,10.23,5135,0
+LKSPU.US,D,20251217,000000,10.15,10.15,10.11,10.11,13500,0
+LKSPU.US,D,20251223,000000,10.1524,10.21,10.12,10.17,20107,0
+LKSPU.US,D,20260109,000000,10.22,10.22,10.22,10.22,32614,0
+LKSPU.US,D,20260113,000000,10.17,10.17,10.17,10.17,4555,0
+LKSPU.US,D,20260115,000000,10.21,10.21,10.2004,10.2004,250,0
+LKSPU.US,D,20260121,000000,10.22,10.23,10.22,10.23,3600,0
+LKSPU.US,D,20260122,000000,10.22,10.23,10.22,10.23,10359,0
+LKSPU.US,D,20260123,000000,10.362,10.362,10.2028,10.21,4682,0
+LKSPU.US,D,20260126,000000,10.22,10.355,10.21,10.21,18234,0
+LKSPU.US,D,20260202,000000,10.23,10.23,10.23,10.23,623,0
+LKSPU.US,D,20260203,000000,10.23,10.23,10.23,10.23,325,0
+LKSPU.US,D,20260204,000000,10.23,10.23,10.23,10.23,232,0
+LKSPU.US,D,20260205,000000,10.24,10.24,10.22,10.22,33518,0
+LKSPU.US,D,20260212,000000,10.13,10.29,10.13,10.29,830,0
+LKSPU.US,D,20260218,000000,10.12,10.12,10.12,10.12,100,0
diff --git a/daily/us/nasdaq stocks/2/lnsr.us.txt b/daily/us/nasdaq stocks/2/lnsr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..11a9ef0d9ae808da564a99ee49a4b3bef6f42b49
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lnsr.us.txt	
@@ -0,0 +1,1350 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LNSR.US,D,20201005,000000,9.51,12.71,9.51,12.2,533273,0
+LNSR.US,D,20201006,000000,12.1,12.48,10.66,10.9,240039,0
+LNSR.US,D,20201007,000000,10.9,10.9,10.06,10.62,417229,0
+LNSR.US,D,20201008,000000,10.6,10.89,9.41,9.42,292461,0
+LNSR.US,D,20201009,000000,9.2,9.58,8.335,8.38,133548,0
+LNSR.US,D,20201012,000000,8.32,8.37,6.9901,7.63,182056,0
+LNSR.US,D,20201013,000000,7.35,8.8,7.34,8.71,40537,0
+LNSR.US,D,20201014,000000,8.65,10.28,8.24,9.15,65478,0
+LNSR.US,D,20201015,000000,8.88,9.55,8.4,9.4,27930,0
+LNSR.US,D,20201016,000000,9.31,9.68,9,9.35,56319,0
+LNSR.US,D,20201019,000000,9.33,9.88,8.5,8.79,101110,0
+LNSR.US,D,20201020,000000,8.6,8.915,8.32,8.4,103446,0
+LNSR.US,D,20201021,000000,8.78,8.78,8.22,8.54,47997,0
+LNSR.US,D,20201022,000000,8.76,8.76,8.18,8.58,21985,0
+LNSR.US,D,20201023,000000,8.29,8.4332,8,8.27,27020,0
+LNSR.US,D,20201026,000000,8.01,8.3,8.01,8.26,63814,0
+LNSR.US,D,20201027,000000,8.31,8.34,7.67,7.87,43058,0
+LNSR.US,D,20201028,000000,7.58,8.15,7.56,7.97,30046,0
+LNSR.US,D,20201029,000000,8,8.2,8,8.16,44819,0
+LNSR.US,D,20201030,000000,8.14,10.719,8,9.76,130147,0
+LNSR.US,D,20201102,000000,9.79,10.45,9.25,9.46,82632,0
+LNSR.US,D,20201103,000000,9.47,9.7743,8.66,9.22,77750,0
+LNSR.US,D,20201104,000000,8.96,9.84,8.06,8.63,41407,0
+LNSR.US,D,20201105,000000,8.44,8.71,8.4,8.57,73788,0
+LNSR.US,D,20201106,000000,8.68,8.83,8.22,8.22,106257,0
+LNSR.US,D,20201109,000000,8.18,9.08,8.18,8.84,27435,0
+LNSR.US,D,20201110,000000,8.72,9.8,8.72,9.6,60430,0
+LNSR.US,D,20201111,000000,9.56,9.6,9,9.21,16693,0
+LNSR.US,D,20201112,000000,9.22,9.298,8.5,8.58,70993,0
+LNSR.US,D,20201113,000000,8.785,9,8.63,8.95,19636,0
+LNSR.US,D,20201116,000000,8.8,9.51,8.8,9.29,43684,0
+LNSR.US,D,20201117,000000,9.22,9.5399,9.08,9.28,31639,0
+LNSR.US,D,20201118,000000,9.3,9.5,9.16,9.21,21972,0
+LNSR.US,D,20201119,000000,9.135,9.25,8.96,9.2,35771,0
+LNSR.US,D,20201120,000000,8.95,9.17,8.94,9.12,46692,0
+LNSR.US,D,20201123,000000,9.05,9.1696,8.97,9.01,91930,0
+LNSR.US,D,20201124,000000,8.93,9.59,8.93,9.32,94145,0
+LNSR.US,D,20201125,000000,9.3,9.53,9.06,9.53,41584,0
+LNSR.US,D,20201127,000000,9.45,9.58,9.1601,9.41,35836,0
+LNSR.US,D,20201130,000000,9.46,9.47,8.5,8.57,98960,0
+LNSR.US,D,20201201,000000,8.1,8.84,8.1,8.64,71839,0
+LNSR.US,D,20201202,000000,8.65,8.81,8.2,8.3,35862,0
+LNSR.US,D,20201203,000000,8.24,8.345,7.55,7.67,53752,0
+LNSR.US,D,20201204,000000,7.57,7.815,7.46,7.5,25950,0
+LNSR.US,D,20201207,000000,7.44,7.61,7.1,7.22,52679,0
+LNSR.US,D,20201208,000000,7.32,9.33,7.15,9.24,69281,0
+LNSR.US,D,20201209,000000,9.07,9.38,8.47,8.71,57314,0
+LNSR.US,D,20201210,000000,8.56,8.56,7.88,8.53,37746,0
+LNSR.US,D,20201211,000000,8.53,8.61,8.14,8.53,28207,0
+LNSR.US,D,20201214,000000,8.45,8.45,7.9,7.99,33927,0
+LNSR.US,D,20201215,000000,7.92,8.375,7.8463,8.08,29912,0
+LNSR.US,D,20201216,000000,8.09,8.12,7.8,7.83,29171,0
+LNSR.US,D,20201217,000000,7.85,9.17,7.38,7.94,250571,0
+LNSR.US,D,20201218,000000,7.99,8.1,7.23,7.4,457514,0
+LNSR.US,D,20201221,000000,7.2,7.38,7.1,7.23,19540,0
+LNSR.US,D,20201222,000000,7.3,7.46,7.26,7.28,28426,0
+LNSR.US,D,20201223,000000,7.28,7.455,7.05,7.11,44168,0
+LNSR.US,D,20201224,000000,7.13,7.14,6.85,6.86,18738,0
+LNSR.US,D,20201228,000000,6.8,7.03,6.7,6.9,36248,0
+LNSR.US,D,20201229,000000,7,7,6.5,6.7,53523,0
+LNSR.US,D,20201230,000000,6.65,6.99,6.64,6.93,32168,0
+LNSR.US,D,20201231,000000,6.84,7.94,6.84,7.25,49138,0
+LNSR.US,D,20210104,000000,7.15,7.7,6.92,6.98,32906,0
+LNSR.US,D,20210105,000000,6.98,7.3771,6.8,6.86,30380,0
+LNSR.US,D,20210106,000000,6.79,7.48,6.71,7.27,31731,0
+LNSR.US,D,20210107,000000,7.27,7.27,6.93,7.01,11965,0
+LNSR.US,D,20210108,000000,6.97,7,6.81,7,16454,0
+LNSR.US,D,20210111,000000,6.84,7,6.82,6.87,14956,0
+LNSR.US,D,20210112,000000,6.87,7.15,6.87,7.11,21049,0
+LNSR.US,D,20210113,000000,7.02,7.115,6.84,6.88,13684,0
+LNSR.US,D,20210114,000000,6.9,6.9512,6.75,6.79,14974,0
+LNSR.US,D,20210115,000000,6.75,6.7896,6.585,6.64,28018,0
+LNSR.US,D,20210119,000000,6.76,6.8467,6.13,6.28,39699,0
+LNSR.US,D,20210120,000000,6.36,6.58,6.27,6.32,32982,0
+LNSR.US,D,20210121,000000,6.71,6.71,6.33,6.4,45583,0
+LNSR.US,D,20210122,000000,6.32,6.59,6.32,6.59,34303,0
+LNSR.US,D,20210125,000000,6.51,6.71,6.39,6.55,37531,0
+LNSR.US,D,20210126,000000,6.54,6.6399,6.28,6.35,51424,0
+LNSR.US,D,20210127,000000,6.36,6.74,6.2,6.43,61564,0
+LNSR.US,D,20210128,000000,7.38,7.38,6.5,6.65,62773,0
+LNSR.US,D,20210129,000000,6.63,7.15,6.52,6.99,26792,0
+LNSR.US,D,20210201,000000,7.01,7.2,6.89,7.08,38754,0
+LNSR.US,D,20210202,000000,7.2,7.25,7.01,7.16,28395,0
+LNSR.US,D,20210203,000000,7.2,7.7,7.08,7.48,37903,0
+LNSR.US,D,20210204,000000,8.04,8.51,7.6,7.77,48882,0
+LNSR.US,D,20210205,000000,7.88,8.055,7.29,7.5,34904,0
+LNSR.US,D,20210208,000000,7.5,8.35,7.47,8.15,47143,0
+LNSR.US,D,20210209,000000,8.15,8.26,7.6701,8.04,46873,0
+LNSR.US,D,20210210,000000,8,8.41,7.75,7.87,34637,0
+LNSR.US,D,20210211,000000,7.94,8.37,7.94,8.29,25059,0
+LNSR.US,D,20210212,000000,8.15,8.72,8.018,8.72,25923,0
+LNSR.US,D,20210216,000000,8.85,8.9399,8.62,8.62,60918,0
+LNSR.US,D,20210217,000000,8.55,8.7,8.24,8.26,21018,0
+LNSR.US,D,20210218,000000,8.35,8.505,8,8.05,25473,0
+LNSR.US,D,20210219,000000,8.25,8.61,8.07,8.12,25166,0
+LNSR.US,D,20210222,000000,8.11,8.17,8,8.01,24798,0
+LNSR.US,D,20210223,000000,7.88,9.62,7.5,9.5,383229,0
+LNSR.US,D,20210224,000000,9.51,9.83,9.2,9.56,100022,0
+LNSR.US,D,20210225,000000,9.6,9.6,9.02,9.05,32166,0
+LNSR.US,D,20210226,000000,9.09,9.6439,9.02,9.04,24951,0
+LNSR.US,D,20210301,000000,9.07,9.4902,8.92,8.92,19385,0
+LNSR.US,D,20210302,000000,9.07,9.07,8.77,8.77,30664,0
+LNSR.US,D,20210303,000000,8.81,8.92,8.735,8.81,23772,0
+LNSR.US,D,20210304,000000,8.63,8.7168,8.13,8.27,60464,0
+LNSR.US,D,20210305,000000,8.32,8.57,8.255,8.46,37826,0
+LNSR.US,D,20210308,000000,8.53,8.53,8.33,8.44,17067,0
+LNSR.US,D,20210309,000000,8.45,8.6,8.32,8.42,21200,0
+LNSR.US,D,20210310,000000,8.46,9,8.46,8.89,59847,0
+LNSR.US,D,20210311,000000,9.03,9.03,8.6493,8.91,21180,0
+LNSR.US,D,20210312,000000,8.9,8.9384,8.6,8.62,29034,0
+LNSR.US,D,20210315,000000,8.6,8.75,8.42,8.75,42825,0
+LNSR.US,D,20210316,000000,8.71,8.74,8.57,8.61,26450,0
+LNSR.US,D,20210317,000000,8.69,8.72,8.52,8.63,23183,0
+LNSR.US,D,20210318,000000,8.6,8.7391,8.58,8.6,27490,0
+LNSR.US,D,20210319,000000,8.61,8.76,8.2,8.28,247116,0
+LNSR.US,D,20210322,000000,8.28,8.61,8.1342,8.3,31338,0
+LNSR.US,D,20210323,000000,8.445,8.445,8.03,8.12,26001,0
+LNSR.US,D,20210324,000000,8.11,8.6075,8,8.01,22390,0
+LNSR.US,D,20210325,000000,8,8.05,7.85,7.9,24723,0
+LNSR.US,D,20210326,000000,7.85,7.935,7.53,7.73,36046,0
+LNSR.US,D,20210329,000000,7.68,7.68,7.47,7.53,26654,0
+LNSR.US,D,20210330,000000,7.51,7.6,7.22,7.26,19376,0
+LNSR.US,D,20210331,000000,7.34,7.47,7.21,7.26,51886,0
+LNSR.US,D,20210401,000000,7.19,7.34,7.09,7.23,18522,0
+LNSR.US,D,20210405,000000,7.24,7.35,7.09,7.25,14176,0
+LNSR.US,D,20210406,000000,7.19,7.4258,7.15,7.2,9130,0
+LNSR.US,D,20210407,000000,7.1947,7.3299,7.09,7.11,21195,0
+LNSR.US,D,20210408,000000,7.16,7.16,7.08,7.09,28527,0
+LNSR.US,D,20210409,000000,7.17,7.2649,6.96,7.02,18426,0
+LNSR.US,D,20210412,000000,7.05,7.05,6.91,6.91,24611,0
+LNSR.US,D,20210413,000000,6.92,7.1699,6.91,7.09,31008,0
+LNSR.US,D,20210414,000000,7.04,7.05,6.87,6.87,33493,0
+LNSR.US,D,20210415,000000,6.9,7.16,6.9,6.98,33681,0
+LNSR.US,D,20210416,000000,7.09,7.0975,6.9,6.98,37857,0
+LNSR.US,D,20210419,000000,6.99,7.0458,6.99,6.99,31700,0
+LNSR.US,D,20210420,000000,6.92,7.14,6.92,7,8390,0
+LNSR.US,D,20210421,000000,7,7.19,6.92,7.1,24077,0
+LNSR.US,D,20210422,000000,7.1,7.18,6.995,7.09,47303,0
+LNSR.US,D,20210423,000000,7.09,7.3,7.05,7.16,20501,0
+LNSR.US,D,20210426,000000,7.08,7.2592,7.03,7.09,25591,0
+LNSR.US,D,20210427,000000,7.05,7.26,6.98,7.14,35097,0
+LNSR.US,D,20210428,000000,7.1025,7.13,6.88,6.97,40746,0
+LNSR.US,D,20210429,000000,7.04,7.239,6.95,7.05,26856,0
+LNSR.US,D,20210430,000000,7,7.125,6.87,6.91,29887,0
+LNSR.US,D,20210503,000000,7.165,7.63,7.165,7.47,27342,0
+LNSR.US,D,20210504,000000,7.51,7.51,7.01,7.18,24289,0
+LNSR.US,D,20210505,000000,7.24,7.33,7.05,7.12,23962,0
+LNSR.US,D,20210506,000000,7.06,7.13,6.99,7.04,31065,0
+LNSR.US,D,20210507,000000,7.05,7.51,7.01,7.14,32980,0
+LNSR.US,D,20210510,000000,7.2,7.28,7.1,7.17,20803,0
+LNSR.US,D,20210511,000000,7.05,8.2,7.03,8.07,53325,0
+LNSR.US,D,20210512,000000,8.06,8.06,7.5,7.76,22815,0
+LNSR.US,D,20210513,000000,7.76,7.76,7.4399,7.57,15413,0
+LNSR.US,D,20210514,000000,7.43,8.15,7.43,7.99,131570,0
+LNSR.US,D,20210517,000000,7.92,8.07,7.92,8.01,13478,0
+LNSR.US,D,20210518,000000,8,8,7.476,7.49,26984,0
+LNSR.US,D,20210519,000000,7.44,8.13,7.23,7.5,15861,0
+LNSR.US,D,20210520,000000,7.805,7.85,7.69,7.82,15259,0
+LNSR.US,D,20210521,000000,7.91,7.96,7.8,7.89,11235,0
+LNSR.US,D,20210524,000000,7.89,8.1,7.89,8.01,17438,0
+LNSR.US,D,20210525,000000,8.1,8.59,8.055,8.41,47339,0
+LNSR.US,D,20210526,000000,8.49,8.6701,8.3507,8.53,18472,0
+LNSR.US,D,20210527,000000,8.59,8.76,8.33,8.65,27638,0
+LNSR.US,D,20210528,000000,8.66,8.77,8.08,8.27,24633,0
+LNSR.US,D,20210601,000000,8.305,8.45,8.19,8.4,8973,0
+LNSR.US,D,20210602,000000,8.46,8.65,8.01,8.65,28106,0
+LNSR.US,D,20210603,000000,8.58,8.62,8.42,8.44,22945,0
+LNSR.US,D,20210604,000000,8.555,8.59,8.38,8.38,10917,0
+LNSR.US,D,20210607,000000,8.44,8.55,8.2776,8.5,34404,0
+LNSR.US,D,20210608,000000,8.48,8.64,8.36,8.59,54179,0
+LNSR.US,D,20210609,000000,8.98,8.98,8.42,8.61,41390,0
+LNSR.US,D,20210610,000000,8.495,8.57,8.495,8.565,33571,0
+LNSR.US,D,20210611,000000,8.535,8.72,8.52,8.56,10311,0
+LNSR.US,D,20210614,000000,8.56,8.57,8.5,8.5,15038,0
+LNSR.US,D,20210615,000000,8.5,8.57,8.29,8.53,20754,0
+LNSR.US,D,20210616,000000,8.5,8.74,8.29,8.41,30822,0
+LNSR.US,D,20210617,000000,8.95,8.95,8.36,8.36,68218,0
+LNSR.US,D,20210618,000000,8.23,8.3026,8.15,8.23,48870,0
+LNSR.US,D,20210621,000000,8.21,8.39,8.11,8.32,42029,0
+LNSR.US,D,20210622,000000,8.16,8.28,7.86,7.9,44555,0
+LNSR.US,D,20210623,000000,7.93,8.4,7.91,8.13,105169,0
+LNSR.US,D,20210624,000000,8.15,8.34,7.87,8.31,38855,0
+LNSR.US,D,20210625,000000,8.25,8.3,7.71,7.86,990921,0
+LNSR.US,D,20210628,000000,8.05,8.11,7.75,7.95,106863,0
+LNSR.US,D,20210629,000000,7.9,8.34,7.9,8.22,12309,0
+LNSR.US,D,20210630,000000,8.22,8.7,8.21,8.66,41774,0
+LNSR.US,D,20210701,000000,8.69,8.91,8.2,8.6,36331,0
+LNSR.US,D,20210702,000000,8.63,8.63,8.07,8.07,11744,0
+LNSR.US,D,20210706,000000,8.16,8.43,7.97,8.4,16064,0
+LNSR.US,D,20210707,000000,8.31,8.68,8.22,8.27,16682,0
+LNSR.US,D,20210708,000000,8.25,8.25,7.76,7.91,13949,0
+LNSR.US,D,20210709,000000,7.89,8.39,7.89,8.18,14425,0
+LNSR.US,D,20210712,000000,8.17,8.28,7.932,8.26,8556,0
+LNSR.US,D,20210713,000000,8.14,8.15,7.35,7.96,47015,0
+LNSR.US,D,20210714,000000,7.93,8.0563,7.68,7.82,18952,0
+LNSR.US,D,20210715,000000,7.79,7.79,7.2501,7.72,9926,0
+LNSR.US,D,20210716,000000,7.69,7.69,7.4,7.5,15185,0
+LNSR.US,D,20210719,000000,7.36,7.9101,7.35,7.5,16928,0
+LNSR.US,D,20210720,000000,7.685,8.15,7.56,7.56,20354,0
+LNSR.US,D,20210721,000000,7.7,7.72,7.37,7.5,11647,0
+LNSR.US,D,20210722,000000,7.46,7.76,7.46,7.71,39317,0
+LNSR.US,D,20210723,000000,7.76,7.7999,7.59,7.76,8587,0
+LNSR.US,D,20210726,000000,7.5,7.8163,7.5,7.73,9384,0
+LNSR.US,D,20210727,000000,7.71,8.58,7.495,8.58,12246,0
+LNSR.US,D,20210728,000000,8.61,8.7399,8,8.31,14282,0
+LNSR.US,D,20210729,000000,8.24,8.24,7.91,7.98,10134,0
+LNSR.US,D,20210730,000000,8,8.32,8,8.13,13489,0
+LNSR.US,D,20210802,000000,8.12,8.3,8.12,8.26,8667,0
+LNSR.US,D,20210803,000000,8.19,8.36,7.98,8.27,4410,0
+LNSR.US,D,20210804,000000,8.1,8.47,7.925,8.29,12231,0
+LNSR.US,D,20210805,000000,8.25,8.45,8.19,8.4,7260,0
+LNSR.US,D,20210806,000000,8.26,8.47,8.26,8.47,6255,0
+LNSR.US,D,20210809,000000,8.34,8.425,8.26,8.33,7517,0
+LNSR.US,D,20210810,000000,8.26,8.32,8,8.285,8621,0
+LNSR.US,D,20210811,000000,8.28,8.73,8.0029,8.7,9175,0
+LNSR.US,D,20210812,000000,8.94,8.94,8.19,8.64,44036,0
+LNSR.US,D,20210813,000000,8.57,8.58,8.35,8.51,1623,0
+LNSR.US,D,20210816,000000,8.41,8.57,8.1815,8.57,15094,0
+LNSR.US,D,20210817,000000,8.43,8.43,7.77,7.77,38395,0
+LNSR.US,D,20210818,000000,7.8837,8.55,7.67,7.96,76994,0
+LNSR.US,D,20210819,000000,7.74,7.84,7.66,7.84,5022,0
+LNSR.US,D,20210820,000000,7.79,8.01,7.6788,8.01,2768,0
+LNSR.US,D,20210823,000000,7.76,8.0971,7.75,7.97,17677,0
+LNSR.US,D,20210824,000000,7.89,8.55,7.75,8.28,26652,0
+LNSR.US,D,20210825,000000,8.45,8.45,8.07,8.07,1605,0
+LNSR.US,D,20210826,000000,8.1015,8.355,7.77,7.92,32679,0
+LNSR.US,D,20210827,000000,7.7701,8.405,7.7701,8.12,35868,0
+LNSR.US,D,20210830,000000,8.07,8.175,7.84,8.06,3422,0
+LNSR.US,D,20210831,000000,7.87,8.88,7.86,8.88,26822,0
+LNSR.US,D,20210901,000000,8.88,8.98,8.41,8.61,4618,0
+LNSR.US,D,20210902,000000,8.69,8.7,8.25,8.4,5047,0
+LNSR.US,D,20210903,000000,8.16,8.45,8.03,8.22,17304,0
+LNSR.US,D,20210907,000000,8.222,8.3319,8.155,8.22,3309,0
+LNSR.US,D,20210908,000000,8.09,8.31,8.09,8.25,12576,0
+LNSR.US,D,20210909,000000,8.27,8.27,8.115,8.25,5471,0
+LNSR.US,D,20210910,000000,8.14,8.4975,8.06,8.2,3499,0
+LNSR.US,D,20210913,000000,8.12,8.26,8.09,8.15,6439,0
+LNSR.US,D,20210914,000000,8.07,8.2,8.07,8.145,8282,0
+LNSR.US,D,20210915,000000,8.09,8.29,8.09,8.29,13680,0
+LNSR.US,D,20210916,000000,8.2251,8.25,8.09,8.25,4559,0
+LNSR.US,D,20210917,000000,8.2,8.2,8.01,8.1,22711,0
+LNSR.US,D,20210920,000000,8,8.09,7.85,8.09,5189,0
+LNSR.US,D,20210921,000000,7.86,8.2,7.86,8,2796,0
+LNSR.US,D,20210922,000000,8.0922,8.205,8.08,8.1,2648,0
+LNSR.US,D,20210923,000000,8.21,8.21,8,8.13,13106,0
+LNSR.US,D,20210924,000000,8,8.08,7.845,7.845,13778,0
+LNSR.US,D,20210927,000000,7.93,8.1327,7.9,7.97,1603,0
+LNSR.US,D,20210928,000000,7.92,7.9469,7.85,7.85,15455,0
+LNSR.US,D,20210929,000000,7.85,8.0514,7.85,7.85,11923,0
+LNSR.US,D,20210930,000000,8,8,7.65,7.65,12513,0
+LNSR.US,D,20211001,000000,7.75,7.76,7.58,7.65,24932,0
+LNSR.US,D,20211004,000000,7.62,7.7462,7.5521,7.6,6132,0
+LNSR.US,D,20211005,000000,7.63,8.0294,7.5001,7.84,4035,0
+LNSR.US,D,20211006,000000,7.8,7.8967,7.57,7.65,13561,0
+LNSR.US,D,20211007,000000,7.772,7.8674,7.55,7.7,9653,0
+LNSR.US,D,20211008,000000,7.6111,7.994,7.61,7.61,4201,0
+LNSR.US,D,20211011,000000,7.62,7.74,7.6,7.6,4191,0
+LNSR.US,D,20211012,000000,7.6,7.73,7.51,7.69,26843,0
+LNSR.US,D,20211013,000000,7.4546,7.7105,7.41,7.5,11407,0
+LNSR.US,D,20211014,000000,7.735,7.84,7.63,7.63,1520,0
+LNSR.US,D,20211015,000000,7.53,7.675,7.5,7.52,13429,0
+LNSR.US,D,20211018,000000,7.5201,7.7193,7.52,7.53,2272,0
+LNSR.US,D,20211019,000000,7.53,7.64,7.53,7.6,6096,0
+LNSR.US,D,20211020,000000,7.6,7.6,7.51,7.51,1418,0
+LNSR.US,D,20211021,000000,7.8085,7.8085,7.5,7.6,8484,0
+LNSR.US,D,20211022,000000,7.5,7.625,7.41,7.41,17340,0
+LNSR.US,D,20211025,000000,7.3,7.6,7.3,7.45,5099,0
+LNSR.US,D,20211026,000000,7.11,7.42,7.11,7.34,24327,0
+LNSR.US,D,20211027,000000,7.545,7.92,7.17,7.17,3936,0
+LNSR.US,D,20211028,000000,7.17,7.565,7.17,7.27,3034,0
+LNSR.US,D,20211029,000000,7.18,7.38,7.15,7.15,5651,0
+LNSR.US,D,20211101,000000,7.1,7.45,7.02,7.17,5036,0
+LNSR.US,D,20211102,000000,7.38,7.4,7.135,7.29,3976,0
+LNSR.US,D,20211103,000000,7.13,7.51,7.13,7.51,5364,0
+LNSR.US,D,20211104,000000,7.165,7.5819,7.165,7.21,4857,0
+LNSR.US,D,20211105,000000,7.4237,7.4237,7.15,7.25,7048,0
+LNSR.US,D,20211108,000000,7.12,7.42,7.12,7.1999,9529,0
+LNSR.US,D,20211109,000000,7.28,7.45,7.27,7.34,5845,0
+LNSR.US,D,20211110,000000,7.28,7.35,7.25,7.35,3424,0
+LNSR.US,D,20211111,000000,7.36,7.4,7.228,7.295,5720,0
+LNSR.US,D,20211112,000000,7.44,7.44,7.21,7.34,8190,0
+LNSR.US,D,20211115,000000,7.18,7.37,7.18,7.265,3484,0
+LNSR.US,D,20211116,000000,7.2,7.32,7.12,7.25,4550,0
+LNSR.US,D,20211117,000000,7.29,7.38,7.1384,7.31,7262,0
+LNSR.US,D,20211118,000000,7.22,7.3299,7.11,7.11,3971,0
+LNSR.US,D,20211119,000000,7.22,7.22,7.05,7.1,9982,0
+LNSR.US,D,20211122,000000,7.25,7.27,7,7.25,29103,0
+LNSR.US,D,20211123,000000,7.19,7.19,7,7.03,4948,0
+LNSR.US,D,20211124,000000,7.03,7.27,6.94,7.12,6207,0
+LNSR.US,D,20211126,000000,7.015,7.015,7.015,7.015,898,0
+LNSR.US,D,20211129,000000,7.097,7.097,6.92,6.92,2396,0
+LNSR.US,D,20211130,000000,6.9341,6.9341,6.8181,6.82,7433,0
+LNSR.US,D,20211201,000000,6.72,6.89,6.71,6.71,8102,0
+LNSR.US,D,20211202,000000,6.5,6.8,6.5,6.8,17329,0
+LNSR.US,D,20211203,000000,6.9,7,6.83,7,11249,0
+LNSR.US,D,20211206,000000,6.94,7.09,6.9,7.08,9943,0
+LNSR.US,D,20211207,000000,6.98,7.1,6.8339,6.95,10591,0
+LNSR.US,D,20211208,000000,7.0834,7.096,6.899,6.92,4702,0
+LNSR.US,D,20211209,000000,7.07,7.07,6.59,6.6,16091,0
+LNSR.US,D,20211210,000000,6.77,6.94,6.56,6.79,7460,0
+LNSR.US,D,20211213,000000,6.87,6.87,6.26,6.27,18386,0
+LNSR.US,D,20211214,000000,6.06,6.22,6.01,6.01,32488,0
+LNSR.US,D,20211215,000000,6,6.2712,5.98,5.98,11135,0
+LNSR.US,D,20211216,000000,6.185,6.33,6.04,6.08,5046,0
+LNSR.US,D,20211217,000000,6.04,6.1197,5.91,6.1,21958,0
+LNSR.US,D,20211220,000000,6.08,6.29,6.0001,6.02,15777,0
+LNSR.US,D,20211221,000000,6.185,6.28,5.82,6.01,59441,0
+LNSR.US,D,20211222,000000,6.06,6.12,5.9,5.9,8717,0
+LNSR.US,D,20211223,000000,5.9,6.0283,5.9,6,9457,0
+LNSR.US,D,20211227,000000,5.98,6.0946,5.91,6,13388,0
+LNSR.US,D,20211228,000000,5.91,6,5.895,5.95,9716,0
+LNSR.US,D,20211229,000000,5.95,6.08,5.9,5.99,9745,0
+LNSR.US,D,20211230,000000,5.92,6.15,5.8909,6.07,9447,0
+LNSR.US,D,20211231,000000,6.09,6.21,5.94,5.99,16335,0
+LNSR.US,D,20220103,000000,6.1696,6.19,6.01,6.1,3748,0
+LNSR.US,D,20220104,000000,6.33,6.33,6.13,6.13,977,0
+LNSR.US,D,20220105,000000,6.1027,6.22,5.9,6,9177,0
+LNSR.US,D,20220106,000000,5.96,6.2086,5.91,5.95,6791,0
+LNSR.US,D,20220107,000000,6.05,6.14,5.95,6.03,2957,0
+LNSR.US,D,20220110,000000,5.95,5.95,5.91,5.93,8384,0
+LNSR.US,D,20220111,000000,5.9224,6.04,5.9224,6.04,4324,0
+LNSR.US,D,20220112,000000,6.18,6.31,6.07,6.07,2224,0
+LNSR.US,D,20220113,000000,6.03,6.26,6,6.13,4606,0
+LNSR.US,D,20220114,000000,5.95,6.15,5.91,6.01,10425,0
+LNSR.US,D,20220118,000000,5.9001,6.5,5.9,5.97,48490,0
+LNSR.US,D,20220119,000000,5.93,5.99,5.8,5.99,8960,0
+LNSR.US,D,20220120,000000,5.815,5.9735,5.57,5.9303,4847,0
+LNSR.US,D,20220121,000000,6,6.22,5.9,6.06,3279,0
+LNSR.US,D,20220124,000000,5.98,6.04,5.66,6.02,11937,0
+LNSR.US,D,20220125,000000,6.0899,6.0899,5.85,5.85,3613,0
+LNSR.US,D,20220126,000000,5.9,6.09,5.86,5.87,2282,0
+LNSR.US,D,20220127,000000,5.87,6.07,5.5015,6.02,12594,0
+LNSR.US,D,20220128,000000,6.1825,6.29,6.0027,6.02,2755,0
+LNSR.US,D,20220131,000000,5.92,6.03,5.915,5.975,6467,0
+LNSR.US,D,20220201,000000,5.9,6.1,5.88,6.045,2795,0
+LNSR.US,D,20220202,000000,5.932,6.02,5.9,6.02,3505,0
+LNSR.US,D,20220203,000000,5.86,6.0979,5.86,5.9,1545,0
+LNSR.US,D,20220204,000000,5.975,5.975,5.89,5.89,1805,0
+LNSR.US,D,20220207,000000,6.0409,6.0409,6.011,6.04,1693,0
+LNSR.US,D,20220208,000000,6,6.1,5.87,6.0799,29492,0
+LNSR.US,D,20220209,000000,6.1,6.1,5.97,6.04,1562,0
+LNSR.US,D,20220210,000000,5.86,6.0999,5.86,5.938,11039,0
+LNSR.US,D,20220211,000000,5.87,6,5.86,6,7477,0
+LNSR.US,D,20220214,000000,6,6.04,5.87,5.88,6593,0
+LNSR.US,D,20220215,000000,6,6.08,5.88,6.08,2075,0
+LNSR.US,D,20220216,000000,6,6,5.86,5.86,5156,0
+LNSR.US,D,20220217,000000,5.86,6,5.86,6,1303,0
+LNSR.US,D,20220218,000000,6,6,5.86,5.8677,4101,0
+LNSR.US,D,20220222,000000,5.9941,6,5.885,5.9,2255,0
+LNSR.US,D,20220223,000000,5.87,5.96,5.8,5.85,3953,0
+LNSR.US,D,20220224,000000,5.81,5.9067,5.8,5.8,6104,0
+LNSR.US,D,20220225,000000,5.81,5.885,5.8,5.85,4392,0
+LNSR.US,D,20220228,000000,5.86,5.945,5.82,5.86,13354,0
+LNSR.US,D,20220301,000000,5.9492,6,5.92,5.95,7950,0
+LNSR.US,D,20220302,000000,5.97,5.9999,5.84,5.84,9704,0
+LNSR.US,D,20220303,000000,5.9,6.3,5.9,6.21,37987,0
+LNSR.US,D,20220304,000000,6.21,6.23,6.02,6.12,5732,0
+LNSR.US,D,20220307,000000,6.0511,6.15,6,6.01,5019,0
+LNSR.US,D,20220308,000000,6.05,6.15,6,6.02,13280,0
+LNSR.US,D,20220309,000000,6.15,6.25,6.05,6.15,26325,0
+LNSR.US,D,20220310,000000,6.16,6.2825,6.15,6.25,8547,0
+LNSR.US,D,20220311,000000,6.15,6.27,6.15,6.25,3806,0
+LNSR.US,D,20220314,000000,6.25,6.27,6.18,6.18,10454,0
+LNSR.US,D,20220315,000000,6.18,6.32,6.1,6.28,12465,0
+LNSR.US,D,20220316,000000,6.32,6.32,5.87,6.28,10939,0
+LNSR.US,D,20220317,000000,6.11,6.6065,6.11,6.6,16464,0
+LNSR.US,D,20220318,000000,6.0478,7.49,6.0478,7.49,42166,0
+LNSR.US,D,20220321,000000,7.4769,7.4769,6.99,7.15,7572,0
+LNSR.US,D,20220322,000000,7.11,7.37,6.92,7.28,15827,0
+LNSR.US,D,20220323,000000,7.02,7.1499,6.841,7.03,9257,0
+LNSR.US,D,20220324,000000,7.11,7.4573,7.0775,7.3649,19808,0
+LNSR.US,D,20220325,000000,7.19,7.9732,7.01,7.93,48691,0
+LNSR.US,D,20220328,000000,7.97,8.8,7.62,8.2,38121,0
+LNSR.US,D,20220329,000000,8.34,8.55,7.61,7.78,43618,0
+LNSR.US,D,20220330,000000,7.75,8.27,7.4592,7.47,55479,0
+LNSR.US,D,20220331,000000,7.6,7.6,7.3848,7.4,4229,0
+LNSR.US,D,20220401,000000,7.385,7.8456,7.215,7.3,13670,0
+LNSR.US,D,20220404,000000,7.39,7.39,7.15,7.15,6807,0
+LNSR.US,D,20220405,000000,7.39,7.39,7.18,7.19,6970,0
+LNSR.US,D,20220406,000000,7.1,7.5641,6.99,7.1,29693,0
+LNSR.US,D,20220407,000000,7.12,7.25,7.12,7.21,4915,0
+LNSR.US,D,20220408,000000,7.245,7.56,7.245,7.5,2288,0
+LNSR.US,D,20220411,000000,7.37,7.68,7.37,7.6,7745,0
+LNSR.US,D,20220412,000000,7.49,7.6,7.405,7.6,3864,0
+LNSR.US,D,20220413,000000,7.46,7.46,7.41,7.41,1477,0
+LNSR.US,D,20220414,000000,7.4,7.6877,7.4,7.43,8523,0
+LNSR.US,D,20220418,000000,7.44,7.44,7.31,7.31,1606,0
+LNSR.US,D,20220419,000000,7.4,7.85,7.3697,7.7,67508,0
+LNSR.US,D,20220420,000000,7.66,7.9,7.63,7.88,6259,0
+LNSR.US,D,20220421,000000,7.6999,8.01,7.5941,7.94,30373,0
+LNSR.US,D,20220422,000000,7.6343,7.9672,7.6343,7.88,4129,0
+LNSR.US,D,20220425,000000,7.63,7.63,7.63,7.63,373,0
+LNSR.US,D,20220426,000000,7.74,7.74,7.32,7.32,2540,0
+LNSR.US,D,20220427,000000,7.3,7.56,7.3,7.405,4722,0
+LNSR.US,D,20220428,000000,7.3,7.55,7.1,7.25,13347,0
+LNSR.US,D,20220429,000000,7.3,7.5283,7.15,7.29,9971,0
+LNSR.US,D,20220502,000000,7.31,7.31,6.88,7.13,4557,0
+LNSR.US,D,20220503,000000,7.08,7.13,6.95,6.97,14322,0
+LNSR.US,D,20220504,000000,6.9446,7.21,6.925,7.21,16876,0
+LNSR.US,D,20220505,000000,7.07,7.79,6.9,7.79,17307,0
+LNSR.US,D,20220506,000000,7.62,7.75,7.0821,7.3,8858,0
+LNSR.US,D,20220509,000000,6.88,7.23,6.88,7.23,1440,0
+LNSR.US,D,20220510,000000,6.93,7.06,6.645,6.86,10281,0
+LNSR.US,D,20220511,000000,6.835,7.16,6.6634,6.83,5480,0
+LNSR.US,D,20220512,000000,7.23,7.23,6.8405,6.8405,1258,0
+LNSR.US,D,20220513,000000,7.1991,7.2,6.8851,7.04,4321,0
+LNSR.US,D,20220516,000000,7.35,7.98,7.11,7.34,11093,0
+LNSR.US,D,20220517,000000,7.67,7.675,7.075,7.13,15272,0
+LNSR.US,D,20220518,000000,7.4,7.48,7.25,7.3,2497,0
+LNSR.US,D,20220519,000000,7.2,7.4,7.2,7.3,3025,0
+LNSR.US,D,20220520,000000,7.36,7.4,7.23,7.23,1752,0
+LNSR.US,D,20220523,000000,7.355,7.355,7.25,7.26,980,0
+LNSR.US,D,20220524,000000,7.24,7.27,7.1,7.1,1600,0
+LNSR.US,D,20220525,000000,7.16,7.59,6.92,7,11238,0
+LNSR.US,D,20220526,000000,6.97,7.35,6.96,6.96,4919,0
+LNSR.US,D,20220527,000000,7,7.0131,6.7,6.99,9034,0
+LNSR.US,D,20220531,000000,6.7,7,6.7,6.77,6018,0
+LNSR.US,D,20220601,000000,6.65,6.8641,6.52,6.53,23949,0
+LNSR.US,D,20220602,000000,6.53,6.66,6.315,6.38,15707,0
+LNSR.US,D,20220603,000000,6.605,6.605,6.4,6.4,8357,0
+LNSR.US,D,20220606,000000,6.575,6.79,6.3801,6.5,27953,0
+LNSR.US,D,20220607,000000,6.52,6.61,6.44,6.44,6587,0
+LNSR.US,D,20220608,000000,6.44,6.48,6.44,6.48,1063,0
+LNSR.US,D,20220609,000000,6.48,6.632,6.4037,6.5,6379,0
+LNSR.US,D,20220610,000000,6.5,6.5,6.35,6.46,4819,0
+LNSR.US,D,20220613,000000,6.43,6.9,6.36,6.51,272475,0
+LNSR.US,D,20220614,000000,6.51,6.85,6.35,6.36,55506,0
+LNSR.US,D,20220615,000000,6.5,6.5001,6.2,6.34,8504,0
+LNSR.US,D,20220616,000000,6.15,6.34,6,6.23,12981,0
+LNSR.US,D,20220617,000000,6.2,6.37,6.06,6.18,25548,0
+LNSR.US,D,20220621,000000,6.1,6.33,6.1,6.15,8645,0
+LNSR.US,D,20220622,000000,6.2244,6.31,6.07,6.31,2221,0
+LNSR.US,D,20220623,000000,6.36,6.49,6.3113,6.36,6765,0
+LNSR.US,D,20220624,000000,6.3518,6.52,6.3518,6.48,5362,0
+LNSR.US,D,20220627,000000,6.12,6.6199,6.12,6.36,4911,0
+LNSR.US,D,20220628,000000,6.47,6.5,6.19,6.22,3879,0
+LNSR.US,D,20220629,000000,6.36,6.5,6.33,6.4,6868,0
+LNSR.US,D,20220630,000000,6.16,6.545,6.16,6.51,6467,0
+LNSR.US,D,20220701,000000,6.52,6.52,6.33,6.41,5579,0
+LNSR.US,D,20220705,000000,6.47,6.53,6.34,6.37,6269,0
+LNSR.US,D,20220706,000000,6.34,6.71,6.34,6.46,3347,0
+LNSR.US,D,20220707,000000,6.57,6.71,6.39,6.7,7622,0
+LNSR.US,D,20220708,000000,6.594,7,6.58,7,3155,0
+LNSR.US,D,20220711,000000,6.97,7.55,6.75,6.82,13891,0
+LNSR.US,D,20220712,000000,6.9,7.14,6.9,6.92,8029,0
+LNSR.US,D,20220713,000000,6.91,7.3,6.9,6.9,10733,0
+LNSR.US,D,20220714,000000,6.94,6.94,6.44,6.68,9666,0
+LNSR.US,D,20220715,000000,6.65,6.9,6.4,6.63,3722,0
+LNSR.US,D,20220718,000000,6.61,6.86,6.5135,6.6,7008,0
+LNSR.US,D,20220719,000000,6.61,6.8363,6.55,6.67,5101,0
+LNSR.US,D,20220720,000000,6.97,6.98,6.57,6.57,4228,0
+LNSR.US,D,20220721,000000,6.8,6.95,6.65,6.95,5134,0
+LNSR.US,D,20220722,000000,6.97,7,6.82,6.82,2232,0
+LNSR.US,D,20220725,000000,6.79,6.913,6.57,6.57,9720,0
+LNSR.US,D,20220726,000000,6.54,6.71,6.36,6.36,12007,0
+LNSR.US,D,20220727,000000,6.44,6.75,6.39,6.5,6054,0
+LNSR.US,D,20220728,000000,6.59,6.59,6.36,6.39,5907,0
+LNSR.US,D,20220729,000000,6.46,6.74,6.29,6.29,4499,0
+LNSR.US,D,20220801,000000,6.4,6.4074,6.345,6.4074,3249,0
+LNSR.US,D,20220802,000000,6.5,6.5,6.33,6.3775,5813,0
+LNSR.US,D,20220803,000000,6.38,6.62,6.33,6.38,12648,0
+LNSR.US,D,20220804,000000,6.4,6.4,6.08,6.35,4313,0
+LNSR.US,D,20220805,000000,6.71,6.76,6.3,6.35,6181,0
+LNSR.US,D,20220808,000000,6.26,6.435,6.26,6.41,1316,0
+LNSR.US,D,20220809,000000,6.38,6.4675,6.26,6.28,4878,0
+LNSR.US,D,20220810,000000,6.25,6.4,6.23,6.35,5111,0
+LNSR.US,D,20220811,000000,6.26,6.39,6.19,6.25,11268,0
+LNSR.US,D,20220812,000000,6.29,6.5135,6.1849,6.24,18752,0
+LNSR.US,D,20220815,000000,6.5677,6.655,6.12,6.34,55805,0
+LNSR.US,D,20220816,000000,6.423,6.5399,6.21,6.24,5021,0
+LNSR.US,D,20220817,000000,6.3816,6.4,5.97,6.04,40179,0
+LNSR.US,D,20220818,000000,6.05,6.13,5.81,6.05,19355,0
+LNSR.US,D,20220819,000000,5.95,6.0858,5.95,6,3348,0
+LNSR.US,D,20220822,000000,5.99,5.99,5.7,5.91,14025,0
+LNSR.US,D,20220823,000000,5.7001,5.89,5.14,5.66,27841,0
+LNSR.US,D,20220824,000000,5.75,5.89,5.705,5.88,4902,0
+LNSR.US,D,20220825,000000,5.67,5.965,5.6501,5.94,5320,0
+LNSR.US,D,20220826,000000,5.9518,5.9518,5.65,5.73,1679,0
+LNSR.US,D,20220829,000000,5.7001,5.87,5.64,5.69,5405,0
+LNSR.US,D,20220830,000000,5.92,5.92,5.47,5.51,6197,0
+LNSR.US,D,20220831,000000,5.56,5.68,5.315,5.39,3680,0
+LNSR.US,D,20220901,000000,5.8378,5.8378,5.3,5.64,4459,0
+LNSR.US,D,20220902,000000,5.3,5.5,5.3,5.4,2390,0
+LNSR.US,D,20220906,000000,5.4,5.42,5.11,5.12,6923,0
+LNSR.US,D,20220907,000000,5.21,5.21,4.85,5.03,13133,0
+LNSR.US,D,20220908,000000,4.86,5.1,4.86,5.04,6965,0
+LNSR.US,D,20220909,000000,4.82,5.08,4.82,4.94,7727,0
+LNSR.US,D,20220912,000000,4.97,5.24,4.97,5.08,5090,0
+LNSR.US,D,20220913,000000,5.2,5.2,4.96,4.96,3316,0
+LNSR.US,D,20220914,000000,5.2,5.2,4.95,4.95,6582,0
+LNSR.US,D,20220915,000000,5.04,5.21,4.98,5.18,5029,0
+LNSR.US,D,20220916,000000,5.085,5.83,4.95,5.83,48164,0
+LNSR.US,D,20220919,000000,5.7,6.09,5.7,6.07,7829,0
+LNSR.US,D,20220920,000000,6,6,5.73,5.86,4068,0
+LNSR.US,D,20220921,000000,5.84,6.1,5.84,6.1,5974,0
+LNSR.US,D,20220922,000000,6.07,6.19,5.75,6.13,2219,0
+LNSR.US,D,20220923,000000,6.05,6.05,5.855,5.95,3993,0
+LNSR.US,D,20220926,000000,6,6.08,5.6,5.9,8405,0
+LNSR.US,D,20220927,000000,5.97,6.05,5.85,5.98,7158,0
+LNSR.US,D,20220928,000000,6,6.11,5.57,5.57,10332,0
+LNSR.US,D,20220929,000000,5.65,5.77,5.32,5.58,5154,0
+LNSR.US,D,20220930,000000,5.61,5.73,5.55,5.55,4874,0
+LNSR.US,D,20221003,000000,5.55,5.55,5.01,5.15,8362,0
+LNSR.US,D,20221004,000000,5.21,5.57,5.21,5.21,7486,0
+LNSR.US,D,20221005,000000,5.57,5.57,5.25,5.25,6275,0
+LNSR.US,D,20221006,000000,5.15,5.15,5.02,5.15,1830,0
+LNSR.US,D,20221007,000000,5.09,5.18,5.09,5.1,9722,0
+LNSR.US,D,20221010,000000,5.03,5.3659,5.03,5.25,1773,0
+LNSR.US,D,20221011,000000,5.13,5.3,5.13,5.19,2794,0
+LNSR.US,D,20221012,000000,5.18,5.18,5.18,5.18,434,0
+LNSR.US,D,20221013,000000,5.07,5.29,5.07,5.29,1660,0
+LNSR.US,D,20221014,000000,5.39,5.39,5.33,5.36,1115,0
+LNSR.US,D,20221017,000000,5.495,5.5,5.45,5.45,1359,0
+LNSR.US,D,20221018,000000,5.695,5.7,5.52,5.55,3159,0
+LNSR.US,D,20221019,000000,5.5001,5.85,5.47,5.47,3996,0
+LNSR.US,D,20221020,000000,5.49,5.85,5.49,5.71,4841,0
+LNSR.US,D,20221021,000000,5.95,5.95,5.5701,5.9,3002,0
+LNSR.US,D,20221024,000000,5.888,5.888,5.61,5.62,6594,0
+LNSR.US,D,20221025,000000,5.6093,5.6093,5.6,5.6,602,0
+LNSR.US,D,20221026,000000,5.5,5.5566,5.29,5.29,1970,0
+LNSR.US,D,20221027,000000,5.21,5.24,5.21,5.24,1803,0
+LNSR.US,D,20221028,000000,5.16,5.16,5,5,5985,0
+LNSR.US,D,20221031,000000,4.9,5.12,4.76,4.76,9899,0
+LNSR.US,D,20221101,000000,4.8,4.92,4.75,4.855,6511,0
+LNSR.US,D,20221102,000000,5,5.0157,4.735,4.83,56532,0
+LNSR.US,D,20221103,000000,4.9,5.03,4.8,5.03,83837,0
+LNSR.US,D,20221104,000000,5.24,5.24,4.8675,4.87,2734,0
+LNSR.US,D,20221107,000000,4.8,4.9,4.64,4.64,8095,0
+LNSR.US,D,20221108,000000,4.7,4.7,4.47,4.5,7318,0
+LNSR.US,D,20221109,000000,4.56,4.57,3.8,3.98,42891,0
+LNSR.US,D,20221110,000000,3.94,4,3.745,3.99,41760,0
+LNSR.US,D,20221111,000000,4.15,4.3,4.06,4.25,30945,0
+LNSR.US,D,20221114,000000,4.175,4.3099,4.07,4.17,58073,0
+LNSR.US,D,20221115,000000,4.5299,4.5299,4.11,4.36,6225,0
+LNSR.US,D,20221116,000000,4.36,4.6488,4.205,4.22,14629,0
+LNSR.US,D,20221117,000000,4.3697,4.3697,4.1,4.1,12804,0
+LNSR.US,D,20221118,000000,4.13,4.4478,4.03,4.16,6327,0
+LNSR.US,D,20221121,000000,4.01,4.1815,3.51,3.67,8292,0
+LNSR.US,D,20221122,000000,4.13,4.13,3.6,3.6,16116,0
+LNSR.US,D,20221123,000000,3.6,3.67,3.52,3.52,8982,0
+LNSR.US,D,20221125,000000,3.64,3.6543,3.48,3.49,3689,0
+LNSR.US,D,20221128,000000,3.67,3.67,3.46,3.59,12929,0
+LNSR.US,D,20221129,000000,3.54,3.6,3.26,3.32,17194,0
+LNSR.US,D,20221130,000000,3.16,3.31,3.07,3.31,42888,0
+LNSR.US,D,20221201,000000,3.22,3.38,3.22,3.29,14746,0
+LNSR.US,D,20221202,000000,3.22,3.4799,3.22,3.37,12127,0
+LNSR.US,D,20221205,000000,3.31,3.43,3.14,3.17,21700,0
+LNSR.US,D,20221206,000000,3.24,3.2899,3.15,3.22,15549,0
+LNSR.US,D,20221207,000000,3.2,3.23,3.15,3.19,5698,0
+LNSR.US,D,20221208,000000,3.2,3.2899,3.16,3.22,11698,0
+LNSR.US,D,20221209,000000,3.3,3.3,3.1301,3.15,11156,0
+LNSR.US,D,20221212,000000,3.28,3.28,3,3.07,55692,0
+LNSR.US,D,20221213,000000,3,3.04,2.96,3,9795,0
+LNSR.US,D,20221214,000000,3,3.065,2.92,2.92,7428,0
+LNSR.US,D,20221215,000000,2.87,3.03,2.87,2.953,4074,0
+LNSR.US,D,20221216,000000,2.9,3.01,2.9,2.9,94736,0
+LNSR.US,D,20221219,000000,2.91,3.015,2.89,2.96,29122,0
+LNSR.US,D,20221220,000000,2.995,3.01,2.86,2.87,16302,0
+LNSR.US,D,20221221,000000,2.95,3.03,2.81,2.81,20709,0
+LNSR.US,D,20221222,000000,2.77,2.84,2.75,2.79,9281,0
+LNSR.US,D,20221223,000000,2.72,3.04,2.72,2.77,40257,0
+LNSR.US,D,20221227,000000,2.89,2.9,2.7,2.7,35420,0
+LNSR.US,D,20221228,000000,2.65,2.765,2.63,2.75,42336,0
+LNSR.US,D,20221229,000000,2.88,3.04,2.71,2.77,14090,0
+LNSR.US,D,20221230,000000,2.15,2.96,2.15,2.96,41670,0
+LNSR.US,D,20230103,000000,2.97,2.97,2.73,2.73,6627,0
+LNSR.US,D,20230104,000000,2.76,2.8,2.5516,2.63,19922,0
+LNSR.US,D,20230105,000000,2.6403,2.7435,2.57,2.58,7223,0
+LNSR.US,D,20230106,000000,2.7,2.7,2.6,2.63,6823,0
+LNSR.US,D,20230109,000000,2.54,2.75,2.4909,2.65,28750,0
+LNSR.US,D,20230110,000000,2.6,2.76,2.55,2.62,47124,0
+LNSR.US,D,20230111,000000,2.65,2.75,2.62,2.65,19767,0
+LNSR.US,D,20230112,000000,2.608,2.7599,2.57,2.58,25477,0
+LNSR.US,D,20230113,000000,2.64,2.74,2.57,2.6,4912,0
+LNSR.US,D,20230117,000000,2.68,2.69,2.57,2.57,5402,0
+LNSR.US,D,20230118,000000,2.5619,2.68,2.5601,2.6,29333,0
+LNSR.US,D,20230119,000000,2.6,2.6661,2.55,2.6,8457,0
+LNSR.US,D,20230120,000000,2.62,2.875,2.55,2.72,164809,0
+LNSR.US,D,20230123,000000,2.7394,2.77,2.5691,2.6,33234,0
+LNSR.US,D,20230124,000000,2.81,2.8499,2.55,2.58,34442,0
+LNSR.US,D,20230125,000000,2.59,2.7354,2.59,2.64,32672,0
+LNSR.US,D,20230126,000000,2.61,2.7,2.42,2.68,230164,0
+LNSR.US,D,20230127,000000,2.7082,2.84,2.7082,2.83,32685,0
+LNSR.US,D,20230130,000000,2.78,2.95,2.759,2.87,18228,0
+LNSR.US,D,20230131,000000,2.92,3.008,2.85,3.008,14118,0
+LNSR.US,D,20230201,000000,3.15,3.22,3.01,3.05,29489,0
+LNSR.US,D,20230202,000000,3.05,3.1603,3.05,3.16,8944,0
+LNSR.US,D,20230203,000000,3.23,3.3688,3.1513,3.18,13762,0
+LNSR.US,D,20230206,000000,3.3634,3.3634,3.18,3.18,11983,0
+LNSR.US,D,20230207,000000,3.19,3.23,3.18,3.18,2993,0
+LNSR.US,D,20230208,000000,3.275,3.275,3.16,3.25,4111,0
+LNSR.US,D,20230209,000000,3.27,3.31,3.11,3.13,6291,0
+LNSR.US,D,20230210,000000,3.1494,3.1494,3.03,3.04,4841,0
+LNSR.US,D,20230213,000000,3.04,3.1,3.04,3.04,5280,0
+LNSR.US,D,20230214,000000,3.01,3.15,3,3.01,4910,0
+LNSR.US,D,20230215,000000,3.01,3.18,3.01,3.18,3549,0
+LNSR.US,D,20230216,000000,3.12,3.18,3.02,3.09,3990,0
+LNSR.US,D,20230217,000000,3.13,3.13,2.95,2.95,8173,0
+LNSR.US,D,20230221,000000,2.95,3.07,2.84,2.87,12793,0
+LNSR.US,D,20230222,000000,2.93,2.95,2.88,2.88,6885,0
+LNSR.US,D,20230223,000000,2.94,3.13,2.94,3.01,13079,0
+LNSR.US,D,20230224,000000,2.9,3.06,2.9,3.01,2834,0
+LNSR.US,D,20230227,000000,3,3.1,2.99,3.1,3321,0
+LNSR.US,D,20230228,000000,3.05,3.2564,3.05,3.09,4691,0
+LNSR.US,D,20230301,000000,3.1,3.25,3.1,3.1,8741,0
+LNSR.US,D,20230302,000000,3.17,3.25,3.04,3.2,10519,0
+LNSR.US,D,20230303,000000,3.13,3.2756,3.13,3.25,7150,0
+LNSR.US,D,20230306,000000,3.24,3.24,3.18,3.19,31493,0
+LNSR.US,D,20230307,000000,3.131,3.225,3.13,3.13,3509,0
+LNSR.US,D,20230308,000000,3.17,3.215,3.17,3.2,1075,0
+LNSR.US,D,20230309,000000,3.1913,3.26,3.18,3.26,3283,0
+LNSR.US,D,20230310,000000,3.3,3.3,3.1601,3.19,29860,0
+LNSR.US,D,20230313,000000,3.335,3.34,3.18,3.27,5193,0
+LNSR.US,D,20230314,000000,3.21,3.36,3.21,3.25,7158,0
+LNSR.US,D,20230315,000000,3.345,3.345,3.15,3.18,27144,0
+LNSR.US,D,20230316,000000,3.17,3.45,3.17,3.25,28293,0
+LNSR.US,D,20230317,000000,3.41,3.41,2.64,2.64,29338,0
+LNSR.US,D,20230320,000000,2.85,2.8998,2.23,2.35,32079,0
+LNSR.US,D,20230321,000000,2.4,2.4699,2.2,2.33,21352,0
+LNSR.US,D,20230322,000000,2.24,2.26,2.18,2.21,13780,0
+LNSR.US,D,20230323,000000,2.2623,2.2623,1.9,2.26,91583,0
+LNSR.US,D,20230324,000000,2.26,2.34,2.19,2.19,12428,0
+LNSR.US,D,20230327,000000,2.2601,2.29,2.11,2.22,23397,0
+LNSR.US,D,20230328,000000,2.2,2.56,2.2,2.41,14512,0
+LNSR.US,D,20230329,000000,2.7187,2.7187,2.37,2.41,13525,0
+LNSR.US,D,20230330,000000,2.38,2.43,2.38,2.4,1519,0
+LNSR.US,D,20230331,000000,2.44,2.5,2.3793,2.49,25367,0
+LNSR.US,D,20230403,000000,2.42,2.62,2.42,2.52,3260,0
+LNSR.US,D,20230404,000000,2.59,2.59,2.5,2.5,3042,0
+LNSR.US,D,20230405,000000,2.4,2.59,2.38,2.53,4494,0
+LNSR.US,D,20230406,000000,2.6052,2.61,2.6,2.6,1309,0
+LNSR.US,D,20230410,000000,2.55,2.57,2.5201,2.55,6322,0
+LNSR.US,D,20230411,000000,2.47,2.633,2.47,2.6,3265,0
+LNSR.US,D,20230412,000000,2.56,2.64,2.56,2.62,2134,0
+LNSR.US,D,20230413,000000,2.54,2.609,2.54,2.55,1406,0
+LNSR.US,D,20230414,000000,2.65,2.75,2.65,2.67,6939,0
+LNSR.US,D,20230417,000000,2.675,2.7299,2.63,2.69,3947,0
+LNSR.US,D,20230418,000000,2.72,2.72,2.6,2.6,5449,0
+LNSR.US,D,20230419,000000,2.62,2.6494,2.52,2.52,2279,0
+LNSR.US,D,20230420,000000,2.55,2.5501,2.5,2.53,3529,0
+LNSR.US,D,20230421,000000,2.5001,2.7031,2.5001,2.64,7761,0
+LNSR.US,D,20230424,000000,2.677,2.695,2.58,2.58,3950,0
+LNSR.US,D,20230425,000000,2.6594,2.6666,2.6,2.6,10606,0
+LNSR.US,D,20230426,000000,2.55,2.67,2.55,2.67,2079,0
+LNSR.US,D,20230427,000000,2.61,2.87,2.61,2.847,4388,0
+LNSR.US,D,20230428,000000,2.85,2.92,2.85,2.86,3405,0
+LNSR.US,D,20230501,000000,2.95,2.989,2.73,2.73,6388,0
+LNSR.US,D,20230502,000000,2.96,2.96,2.7,2.748,1372,0
+LNSR.US,D,20230503,000000,2.7892,2.87,2.65,2.65,12624,0
+LNSR.US,D,20230504,000000,2.65,2.65,2.42,2.58,7058,0
+LNSR.US,D,20230505,000000,2.38,2.66,2.38,2.66,11319,0
+LNSR.US,D,20230508,000000,2.64,2.7948,2.5717,2.73,11875,0
+LNSR.US,D,20230509,000000,2.86,2.86,2.66,2.71,1606,0
+LNSR.US,D,20230510,000000,2.61,2.6901,2.61,2.68,1309,0
+LNSR.US,D,20230511,000000,2.56,2.67,2.4,2.45,4760,0
+LNSR.US,D,20230512,000000,2.58,2.58,2.41,2.54,21790,0
+LNSR.US,D,20230515,000000,2.47,2.47,2.29,2.3,47990,0
+LNSR.US,D,20230516,000000,2.39,2.39,2.25,2.31,25543,0
+LNSR.US,D,20230517,000000,2.23,2.44,2.22,2.37,19527,0
+LNSR.US,D,20230518,000000,2.3,2.69,2.3,2.64,20675,0
+LNSR.US,D,20230519,000000,2.63,2.66,2.32,2.5101,35632,0
+LNSR.US,D,20230522,000000,2.4,2.97,2.4,2.82,136277,0
+LNSR.US,D,20230523,000000,2.79,3.12,2.77,2.77,145440,0
+LNSR.US,D,20230524,000000,2.86,3.0394,2.8,3,101295,0
+LNSR.US,D,20230525,000000,2.94,3.3,2.94,3.23,37175,0
+LNSR.US,D,20230526,000000,3.11,3.77,3.11,3.68,43416,0
+LNSR.US,D,20230530,000000,3.86,3.86,3.15,3.21,90174,0
+LNSR.US,D,20230531,000000,3.22,3.22,2.5,2.94,90375,0
+LNSR.US,D,20230601,000000,3.02,3.2341,2.9709,3.01,25822,0
+LNSR.US,D,20230602,000000,2.99,3.1371,2.99,3.04,8614,0
+LNSR.US,D,20230605,000000,3,3.4,2.915,3.02,51235,0
+LNSR.US,D,20230606,000000,3.03,3.38,3.02,3.21,44585,0
+LNSR.US,D,20230607,000000,3.19,3.41,3,3.32,81589,0
+LNSR.US,D,20230608,000000,3.28,3.92,3.28,3.81,143538,0
+LNSR.US,D,20230609,000000,3.76,4.14,3.71,4.01,114892,0
+LNSR.US,D,20230612,000000,4.01,4.35,4,4.34,61382,0
+LNSR.US,D,20230613,000000,4.28,4.34,3.82,3.995,34306,0
+LNSR.US,D,20230614,000000,4,4.18,3.68,3.72,53726,0
+LNSR.US,D,20230615,000000,3.9072,4.08,3.46,3.92,90194,0
+LNSR.US,D,20230616,000000,3.96,4.13,3.81,4.07,62268,0
+LNSR.US,D,20230620,000000,4.0414,4.17,3.84,4.015,140355,0
+LNSR.US,D,20230621,000000,3.93,4.08,3.93,3.97,10342,0
+LNSR.US,D,20230622,000000,4.03,4.03,3.84,3.95,10704,0
+LNSR.US,D,20230623,000000,3.9059,4,3.85,4,12659,0
+LNSR.US,D,20230626,000000,3.85,3.95,3.7,3.81,6263,0
+LNSR.US,D,20230627,000000,3.8,3.945,3.75,3.78,10584,0
+LNSR.US,D,20230628,000000,3.839,3.86,3.66,3.8,9402,0
+LNSR.US,D,20230629,000000,3.8,4,3.72,3.95,15287,0
+LNSR.US,D,20230630,000000,3.99,4.3501,3.94,4.25,94477,0
+LNSR.US,D,20230703,000000,4.2,4.49,4.15,4.45,34768,0
+LNSR.US,D,20230705,000000,4.4,4.4899,4.21,4.41,28298,0
+LNSR.US,D,20230706,000000,4.32,4.47,4.24,4.385,37976,0
+LNSR.US,D,20230707,000000,4.35,4.39,4.225,4.25,14179,0
+LNSR.US,D,20230710,000000,4.22,4.22,3.9,3.99,55891,0
+LNSR.US,D,20230711,000000,3.99,4.2768,3.99,4.06,22332,0
+LNSR.US,D,20230712,000000,4.03,4.03,3.44,3.96,141066,0
+LNSR.US,D,20230713,000000,3.95,3.95,3.631,3.7,35094,0
+LNSR.US,D,20230714,000000,3.7,3.77,3.52,3.65,39503,0
+LNSR.US,D,20230717,000000,3.7,3.735,3.62,3.67,23826,0
+LNSR.US,D,20230718,000000,3.76,4.05,3.54,3.64,23239,0
+LNSR.US,D,20230719,000000,3.56,3.71,3.45,3.49,11198,0
+LNSR.US,D,20230720,000000,3.68,3.98,3.25,3.42,24935,0
+LNSR.US,D,20230721,000000,3.55,3.63,3.42,3.42,9843,0
+LNSR.US,D,20230724,000000,3.37,3.54,3,3.3,69045,0
+LNSR.US,D,20230725,000000,3.25,3.3819,3.25,3.26,6249,0
+LNSR.US,D,20230726,000000,3.2601,3.395,3.26,3.33,2421,0
+LNSR.US,D,20230727,000000,3.33,3.36,3.22,3.29,12580,0
+LNSR.US,D,20230728,000000,3.265,3.37,3.22,3.37,3516,0
+LNSR.US,D,20230731,000000,3.28,3.38,3.25,3.28,22880,0
+LNSR.US,D,20230801,000000,3.3,3.38,3.27,3.27,5535,0
+LNSR.US,D,20230802,000000,3.14,3.21,3.06,3.08,4320,0
+LNSR.US,D,20230803,000000,2.99,3.13,2.99,3.02,8140,0
+LNSR.US,D,20230804,000000,3.01,3.33,3.01,3.22,6345,0
+LNSR.US,D,20230807,000000,3.16,3.41,3.11,3.11,10294,0
+LNSR.US,D,20230808,000000,3.081,3.41,3.081,3.3,28613,0
+LNSR.US,D,20230809,000000,3.26,3.91,3.26,3.72,71582,0
+LNSR.US,D,20230810,000000,3.58,3.69,3.57,3.69,30978,0
+LNSR.US,D,20230811,000000,3.6,3.665,3.5618,3.6,10810,0
+LNSR.US,D,20230814,000000,3.6,3.62,3.5,3.55,9413,0
+LNSR.US,D,20230815,000000,3.49,3.62,3.42,3.5025,9173,0
+LNSR.US,D,20230816,000000,3.42,3.49,3.42,3.49,3465,0
+LNSR.US,D,20230817,000000,3.5,3.64,3.4901,3.5,4893,0
+LNSR.US,D,20230818,000000,3.42,3.5238,3.41,3.41,4135,0
+LNSR.US,D,20230821,000000,3.45,3.485,3.2,3.22,15724,0
+LNSR.US,D,20230822,000000,3.3067,3.34,3.1302,3.205,1648,0
+LNSR.US,D,20230823,000000,3.07,3.46,3.07,3.35,16752,0
+LNSR.US,D,20230824,000000,3.055,3.35,3.055,3.35,2123,0
+LNSR.US,D,20230825,000000,3.34,3.3493,3.23,3.33,4499,0
+LNSR.US,D,20230828,000000,3.26,3.44,3.26,3.435,13486,0
+LNSR.US,D,20230829,000000,3.4625,3.545,3.4625,3.5,6984,0
+LNSR.US,D,20230830,000000,3.49,3.525,3.43,3.4411,11970,0
+LNSR.US,D,20230831,000000,3.44,3.5,3.3637,3.4,13940,0
+LNSR.US,D,20230901,000000,3.3708,3.5,3.37,3.38,1690,0
+LNSR.US,D,20230905,000000,3.38,3.46,3.36,3.46,3279,0
+LNSR.US,D,20230906,000000,3.395,3.395,3.28,3.32,2284,0
+LNSR.US,D,20230907,000000,3.205,3.33,3.18,3.18,1382,0
+LNSR.US,D,20230908,000000,3.2672,3.28,3.2672,3.28,934,0
+LNSR.US,D,20230911,000000,3.1537,3.17,3.01,3.05,7792,0
+LNSR.US,D,20230912,000000,3.17,3.17,3.03,3.03,1634,0
+LNSR.US,D,20230913,000000,3.22,3.22,3.04,3.04,3327,0
+LNSR.US,D,20230914,000000,3.23,3.25,3.12,3.25,1912,0
+LNSR.US,D,20230915,000000,3.185,3.25,3.07,3.25,14644,0
+LNSR.US,D,20230918,000000,3.2118,3.27,3.19,3.27,2008,0
+LNSR.US,D,20230919,000000,3.27,3.27,3.23,3.23,542,0
+LNSR.US,D,20230920,000000,3.04,3.3,3.04,3.19,4440,0
+LNSR.US,D,20230921,000000,3.05,3.19,3.05,3.19,1050,0
+LNSR.US,D,20230922,000000,3.09,3.2456,3.09,3.13,1895,0
+LNSR.US,D,20230925,000000,3.05,3.25,3.05,3.08,4415,0
+LNSR.US,D,20230926,000000,3.155,3.195,3.07,3.16,3602,0
+LNSR.US,D,20230927,000000,3.07,3.19,3.0514,3.1,2374,0
+LNSR.US,D,20230928,000000,3.07,3.17,3.05,3.17,5202,0
+LNSR.US,D,20230929,000000,3.1,3.15,3,3.09,15244,0
+LNSR.US,D,20231002,000000,3.09,3.17,2.86,2.99,7151,0
+LNSR.US,D,20231003,000000,3,3.01,2.82,2.82,3720,0
+LNSR.US,D,20231004,000000,2.99,2.99,2.81,2.82,2213,0
+LNSR.US,D,20231005,000000,2.89,3.04,2.89,2.93,6525,0
+LNSR.US,D,20231006,000000,2.83,2.86,2.73,2.7401,15856,0
+LNSR.US,D,20231009,000000,2.74,2.93,2.74,2.93,1250,0
+LNSR.US,D,20231010,000000,2.8368,2.89,2.74,2.74,4642,0
+LNSR.US,D,20231011,000000,2.75,2.8293,2.7,2.7,5475,0
+LNSR.US,D,20231012,000000,2.71,2.812,2.71,2.79,2169,0
+LNSR.US,D,20231013,000000,2.71,2.7461,2.71,2.72,1299,0
+LNSR.US,D,20231016,000000,2.72,2.8099,2.72,2.72,6889,0
+LNSR.US,D,20231017,000000,2.71,2.8,2.71,2.71,10888,0
+LNSR.US,D,20231018,000000,2.7,2.76,2.7,2.7,2500,0
+LNSR.US,D,20231019,000000,2.7422,2.7858,2.68,2.77,4549,0
+LNSR.US,D,20231020,000000,2.66,2.68,2.26,2.28,63678,0
+LNSR.US,D,20231023,000000,2.3,2.3779,2.1501,2.21,10189,0
+LNSR.US,D,20231024,000000,2.14,2.2437,2.13,2.18,8942,0
+LNSR.US,D,20231025,000000,2.11,2.24,2.1,2.24,9269,0
+LNSR.US,D,20231026,000000,2.2,2.225,2.1,2.15,9448,0
+LNSR.US,D,20231027,000000,2.114,2.178,2.114,2.17,8677,0
+LNSR.US,D,20231030,000000,2.17,2.17,2.121,2.15,9731,0
+LNSR.US,D,20231031,000000,2.1899,2.1899,2.1377,2.15,1838,0
+LNSR.US,D,20231101,000000,2.1,2.1698,2.1,2.15,7707,0
+LNSR.US,D,20231102,000000,2.18,2.5,2.18,2.26,15043,0
+LNSR.US,D,20231103,000000,2.23,2.2899,2.16,2.17,6218,0
+LNSR.US,D,20231106,000000,2.225,2.225,2.15,2.19,8027,0
+LNSR.US,D,20231107,000000,2.19,2.19,2.06,2.09,4172,0
+LNSR.US,D,20231108,000000,2.05,2.23,1.8,2.01,51350,0
+LNSR.US,D,20231109,000000,1.92,2.26,1.92,2.26,23749,0
+LNSR.US,D,20231110,000000,2.2,2.2799,2.1,2.27,28327,0
+LNSR.US,D,20231113,000000,2.125,2.3,2.125,2.16,7165,0
+LNSR.US,D,20231114,000000,2.14,2.3122,2.14,2.22,18346,0
+LNSR.US,D,20231115,000000,2.29,2.3199,2.1,2.11,32228,0
+LNSR.US,D,20231116,000000,2.14,2.3,2.0961,2.0961,11534,0
+LNSR.US,D,20231117,000000,2.1004,2.27,2.1004,2.19,3887,0
+LNSR.US,D,20231120,000000,2.12,2.2329,2.12,2.17,11144,0
+LNSR.US,D,20231121,000000,2.1,2.23,2.1,2.12,6513,0
+LNSR.US,D,20231122,000000,2.13,2.38,2.1,2.3358,129015,0
+LNSR.US,D,20231124,000000,2.3,2.57,2.27,2.4,66722,0
+LNSR.US,D,20231127,000000,2.37,2.58,2.2646,2.41,81209,0
+LNSR.US,D,20231128,000000,2.41,2.68,2.355,2.48,42864,0
+LNSR.US,D,20231129,000000,2.59,2.69,2.48,2.48,38427,0
+LNSR.US,D,20231130,000000,2.52,2.71,2.49,2.49,21749,0
+LNSR.US,D,20231201,000000,2.5,2.649,2.45,2.56,11972,0
+LNSR.US,D,20231204,000000,2.63,2.63,2.48,2.49,43947,0
+LNSR.US,D,20231205,000000,2.44,2.44,2.24,2.31,43780,0
+LNSR.US,D,20231206,000000,2.42,2.4238,2.21,2.3,14301,0
+LNSR.US,D,20231207,000000,2.3999,2.44,2.28,2.28,16987,0
+LNSR.US,D,20231208,000000,2.25,2.34,2.25,2.26,46327,0
+LNSR.US,D,20231211,000000,2.22,2.34,2.21,2.26,28424,0
+LNSR.US,D,20231212,000000,2.23,2.3199,2.12,2.2,45456,0
+LNSR.US,D,20231213,000000,2.282,2.29,2.15,2.17,28407,0
+LNSR.US,D,20231214,000000,2.255,2.3224,2.18,2.2675,71992,0
+LNSR.US,D,20231215,000000,2.25,2.3314,2.25,2.33,14920,0
+LNSR.US,D,20231218,000000,2.3,2.57,2.3,2.45,23535,0
+LNSR.US,D,20231219,000000,2.4,2.65,2.33,2.52,41681,0
+LNSR.US,D,20231220,000000,2.61,2.68,2.45,2.64,67456,0
+LNSR.US,D,20231221,000000,2.63,2.84,2.63,2.81,20221,0
+LNSR.US,D,20231222,000000,2.81,3.24,2.81,3.16,38262,0
+LNSR.US,D,20231226,000000,3.2,3.4993,3.04,3.31,18746,0
+LNSR.US,D,20231227,000000,3.3,3.66,3.275,3.43,26180,0
+LNSR.US,D,20231228,000000,3.41,3.43,3.2101,3.25,8899,0
+LNSR.US,D,20231229,000000,3.28,3.638,3.2458,3.51,7600,0
+LNSR.US,D,20240102,000000,3.41,4.14,3.41,4.04,23016,0
+LNSR.US,D,20240103,000000,3.94,4.105,3.86,4.07,11892,0
+LNSR.US,D,20240104,000000,4.1,4.8,3.895,4.235,71190,0
+LNSR.US,D,20240105,000000,4.16,4.65,3.6301,3.75,37400,0
+LNSR.US,D,20240108,000000,3.94,4.1298,3.755,4.0926,21214,0
+LNSR.US,D,20240109,000000,3.98,4.3446,3.8801,4.14,28516,0
+LNSR.US,D,20240110,000000,4.24,4.555,3.8767,3.91,32051,0
+LNSR.US,D,20240111,000000,3.94,4.45,3.8801,4.43,16801,0
+LNSR.US,D,20240112,000000,4.5,4.5499,4,4.45,51167,0
+LNSR.US,D,20240116,000000,4.33,4.57,3.91,3.96,113864,0
+LNSR.US,D,20240117,000000,3.96,4.14,3.85,3.86,27481,0
+LNSR.US,D,20240118,000000,3.95,4.12,3.73,3.89,29814,0
+LNSR.US,D,20240119,000000,3.8,3.8908,3.5,3.57,50640,0
+LNSR.US,D,20240122,000000,3.64,3.64,3.4901,3.53,8166,0
+LNSR.US,D,20240123,000000,3.32,3.5776,3.24,3.25,15938,0
+LNSR.US,D,20240124,000000,3.3,3.5697,3.12,3.4,27862,0
+LNSR.US,D,20240125,000000,3.3,3.7,3.3,3.6,24007,0
+LNSR.US,D,20240126,000000,3.73,3.84,3.5,3.84,35064,0
+LNSR.US,D,20240129,000000,3.88,3.9271,3.35,3.35,54415,0
+LNSR.US,D,20240130,000000,3.4,3.49,3.15,3.46,24468,0
+LNSR.US,D,20240131,000000,3.41,3.6353,3.3501,3.55,11055,0
+LNSR.US,D,20240201,000000,3.51,3.74,3.35,3.74,13994,0
+LNSR.US,D,20240202,000000,3.81,3.86,3.45,3.84,18163,0
+LNSR.US,D,20240205,000000,3.71,3.885,3.5686,3.754,9182,0
+LNSR.US,D,20240206,000000,3.67,4.4799,3.67,4.25,41905,0
+LNSR.US,D,20240207,000000,4.3,4.837,4.25,4.8,65052,0
+LNSR.US,D,20240208,000000,4.92,5.195,4.745,4.76,74011,0
+LNSR.US,D,20240209,000000,4.41,5.13,4.4051,4.81,28962,0
+LNSR.US,D,20240212,000000,5,5.23,4.65,4.65,26274,0
+LNSR.US,D,20240213,000000,4.65,5.07,4.65,4.72,11067,0
+LNSR.US,D,20240214,000000,4.95,4.95,4.39,4.7,17091,0
+LNSR.US,D,20240215,000000,4.51,4.7777,4.34,4.475,30422,0
+LNSR.US,D,20240216,000000,4.38,5.02,4.25,4.64,71109,0
+LNSR.US,D,20240220,000000,4.99,4.99,4.56,4.72,53804,0
+LNSR.US,D,20240221,000000,4.695,4.865,4.5473,4.69,2830,0
+LNSR.US,D,20240222,000000,4.53,4.83,4.33,4.37,19584,0
+LNSR.US,D,20240223,000000,4.47,4.8764,4.44,4.69,10718,0
+LNSR.US,D,20240226,000000,4.45,5.0451,4.45,4.87,28107,0
+LNSR.US,D,20240227,000000,4.77,5.125,4.77,4.95,31737,0
+LNSR.US,D,20240228,000000,5.08,5.08,4.8628,5,16668,0
+LNSR.US,D,20240229,000000,4.7101,5.1,4.6957,4.88,29955,0
+LNSR.US,D,20240301,000000,4.81,5.0764,4.5592,4.7,31841,0
+LNSR.US,D,20240304,000000,5,5.3,4.2005,4.83,136121,0
+LNSR.US,D,20240305,000000,4.99,4.99,4.175,4.3,118349,0
+LNSR.US,D,20240306,000000,4.16,4.39,3.99,4.35,64574,0
+LNSR.US,D,20240307,000000,4.2,4.65,4.13,4.34,61892,0
+LNSR.US,D,20240308,000000,4.33,4.5945,3.9001,4.09,67114,0
+LNSR.US,D,20240311,000000,4.19,4.19,4.01,4.13,14935,0
+LNSR.US,D,20240312,000000,4.18,4.24,4.06,4.14,21874,0
+LNSR.US,D,20240313,000000,4.25,4.3517,4.0601,4.16,4218,0
+LNSR.US,D,20240314,000000,4,4.2997,3.32,3.4,125947,0
+LNSR.US,D,20240315,000000,3.35,3.9899,3.35,3.88,34761,0
+LNSR.US,D,20240318,000000,3.87,4.3041,3.79,4.07,11562,0
+LNSR.US,D,20240319,000000,4.55,4.55,3.5,3.55,96771,0
+LNSR.US,D,20240320,000000,3.54,4.03,3.5201,4.03,24624,0
+LNSR.US,D,20240321,000000,4.03,4.106,3.6,3.65,51357,0
+LNSR.US,D,20240322,000000,3.7,3.7599,3.3601,3.51,100956,0
+LNSR.US,D,20240325,000000,3.59,3.59,3.002,3.47,146921,0
+LNSR.US,D,20240326,000000,3.42,3.6,3.42,3.54,18450,0
+LNSR.US,D,20240327,000000,3.3745,3.92,3.3745,3.76,14051,0
+LNSR.US,D,20240328,000000,3.75,3.75,3.36,3.397,42887,0
+LNSR.US,D,20240401,000000,3.5,3.6376,3.3,3.38,18585,0
+LNSR.US,D,20240402,000000,3.495,3.535,3.32,3.44,4465,0
+LNSR.US,D,20240403,000000,3.36,3.55,3.32,3.33,8248,0
+LNSR.US,D,20240404,000000,3.43,3.5,3.13,3.28,71910,0
+LNSR.US,D,20240405,000000,3.21,3.3,2.87,3.12,99476,0
+LNSR.US,D,20240408,000000,3.16,3.276,2.67,3.21,222054,0
+LNSR.US,D,20240409,000000,3.12,3.4646,2.9237,3.24,16471,0
+LNSR.US,D,20240410,000000,3.193,3.351,3.02,3.14,31358,0
+LNSR.US,D,20240411,000000,3.09,3.2599,3.08,3.2,18840,0
+LNSR.US,D,20240412,000000,3.1577,3.28,3.07,3.28,18427,0
+LNSR.US,D,20240415,000000,3.3,3.34,3.15,3.15,19879,0
+LNSR.US,D,20240416,000000,3.11,3.1966,3,3.02,9777,0
+LNSR.US,D,20240417,000000,3,3.2526,3,3.06,5690,0
+LNSR.US,D,20240418,000000,3.135,3.39,3.0001,3.14,38851,0
+LNSR.US,D,20240419,000000,3.16,3.24,3.125,3.2,6534,0
+LNSR.US,D,20240422,000000,3.21,3.31,3.15,3.25,19344,0
+LNSR.US,D,20240423,000000,3.25,3.3,3.1,3.18,13632,0
+LNSR.US,D,20240424,000000,3.275,3.3262,3.13,3.26,8334,0
+LNSR.US,D,20240425,000000,3.15,3.44,3.1,3.43,44877,0
+LNSR.US,D,20240426,000000,3.3795,3.6016,3.1,3.24,76316,0
+LNSR.US,D,20240429,000000,3.34,3.3461,2.97,3,154118,0
+LNSR.US,D,20240430,000000,3.1,3.16,3.011,3.12,24241,0
+LNSR.US,D,20240501,000000,3.08,3.2045,2.951,3.07,2962,0
+LNSR.US,D,20240502,000000,3.2268,3.3,3.02,3.12,31523,0
+LNSR.US,D,20240503,000000,3.3,3.375,3.18,3.26,15145,0
+LNSR.US,D,20240506,000000,3.21,3.38,3.17,3.21,21185,0
+LNSR.US,D,20240507,000000,3.17,3.53,3.17,3.26,45850,0
+LNSR.US,D,20240508,000000,3.315,3.41,3.21,3.39,30968,0
+LNSR.US,D,20240509,000000,3.53,3.98,3.4101,3.82,104288,0
+LNSR.US,D,20240510,000000,3.85,3.96,3.47,3.78,50743,0
+LNSR.US,D,20240513,000000,3.77,3.96,3.6564,3.83,29442,0
+LNSR.US,D,20240514,000000,3.78,3.97,3.6267,3.97,12961,0
+LNSR.US,D,20240515,000000,3.99,4.3299,3.99,4.15,41068,0
+LNSR.US,D,20240516,000000,4.18,4.2158,3.9649,4.16,28513,0
+LNSR.US,D,20240517,000000,4.27,4.35,4.09,4.12,39280,0
+LNSR.US,D,20240520,000000,4.29,4.29,3.985,4.03,8567,0
+LNSR.US,D,20240521,000000,4.1,4.1,3.78,4.065,10209,0
+LNSR.US,D,20240522,000000,4.06,4.3199,3.995,4.15,16887,0
+LNSR.US,D,20240523,000000,4.155,4.3478,4.07,4.14,12644,0
+LNSR.US,D,20240524,000000,4.2,4.2,4.06,4.19,10053,0
+LNSR.US,D,20240528,000000,4.09,4.5,3.94,4.5,25962,0
+LNSR.US,D,20240529,000000,4.37,4.4901,4.275,4.41,14511,0
+LNSR.US,D,20240530,000000,4.46,4.46,4.24,4.34,7046,0
+LNSR.US,D,20240531,000000,4.1729,5.25,4.1729,4.7,88745,0
+LNSR.US,D,20240603,000000,4.65,4.91,4.6,4.64,19907,0
+LNSR.US,D,20240604,000000,4.54,4.87,4.3,4.3,11099,0
+LNSR.US,D,20240605,000000,4.53,4.85,4.375,4.8,17955,0
+LNSR.US,D,20240606,000000,4.74,4.8699,4.7341,4.75,32503,0
+LNSR.US,D,20240607,000000,4.67,4.73,4.61,4.61,6931,0
+LNSR.US,D,20240610,000000,4.61,4.84,4.6001,4.71,46364,0
+LNSR.US,D,20240611,000000,4.67,4.85,4.67,4.83,14351,0
+LNSR.US,D,20240612,000000,4.77,4.88,4.6601,4.88,35999,0
+LNSR.US,D,20240613,000000,4.76,4.88,4.6,4.83,37398,0
+LNSR.US,D,20240614,000000,4.79,4.79,4.6,4.63,21751,0
+LNSR.US,D,20240617,000000,4.63,4.7507,4.55,4.61,17678,0
+LNSR.US,D,20240618,000000,4.55,4.61,4.41,4.42,29942,0
+LNSR.US,D,20240620,000000,4.42,4.44,4.3,4.3,8878,0
+LNSR.US,D,20240621,000000,4.24,4.42,3.9,4.42,37361,0
+LNSR.US,D,20240624,000000,4.34,4.485,4.0819,4.22,9008,0
+LNSR.US,D,20240625,000000,4.3402,4.3499,4.1001,4.15,18036,0
+LNSR.US,D,20240626,000000,4.12,4.39,4.05,4.39,19925,0
+LNSR.US,D,20240627,000000,4.45,4.45,4.2101,4.38,8257,0
+LNSR.US,D,20240628,000000,4.285,4.5,4.18,4.5,14274,0
+LNSR.US,D,20240701,000000,4.37,4.487,4.3,4.445,7655,0
+LNSR.US,D,20240702,000000,4.6,4.6,4.21,4.31,7557,0
+LNSR.US,D,20240703,000000,4.3,4.5789,4.0751,4.56,4048,0
+LNSR.US,D,20240705,000000,4.57,4.57,4.21,4.47,4258,0
+LNSR.US,D,20240708,000000,4.52,4.5899,4.1538,4.42,4893,0
+LNSR.US,D,20240709,000000,4.45,4.45,4.135,4.18,8988,0
+LNSR.US,D,20240710,000000,4.29,4.6999,4.27,4.55,43713,0
+LNSR.US,D,20240711,000000,4.49,4.84,4.49,4.66,36384,0
+LNSR.US,D,20240712,000000,4.3101,4.99,4.3101,4.88,28154,0
+LNSR.US,D,20240715,000000,4.92,5.4851,4.8941,5.15,32315,0
+LNSR.US,D,20240716,000000,5.34,5.5999,5.11,5.12,18688,0
+LNSR.US,D,20240717,000000,5.1,5.4297,4.95,5.31,41929,0
+LNSR.US,D,20240718,000000,5.31,5.314,4.86,4.9,19762,0
+LNSR.US,D,20240719,000000,4.8601,4.99,4.8601,4.92,2622,0
+LNSR.US,D,20240722,000000,5.04,5.4062,4.99,5.28,19150,0
+LNSR.US,D,20240723,000000,5.18,5.3978,5.11,5.33,17100,0
+LNSR.US,D,20240724,000000,5.4,5.48,5.1,5.19,26262,0
+LNSR.US,D,20240725,000000,5.33,5.37,4.91,5.37,18251,0
+LNSR.US,D,20240726,000000,5.38,5.45,5.0844,5.44,26277,0
+LNSR.US,D,20240729,000000,5.4,5.4,5.03,5.08,21035,0
+LNSR.US,D,20240730,000000,4.975,5.27,4.86,5.1,10728,0
+LNSR.US,D,20240731,000000,5.11,5.1257,4.92,4.99,11638,0
+LNSR.US,D,20240801,000000,5.2719,5.282,5.01,5.2,18157,0
+LNSR.US,D,20240802,000000,5.1648,5.1648,4.89,4.98,8203,0
+LNSR.US,D,20240805,000000,4.7,5.0452,4.46,4.67,23739,0
+LNSR.US,D,20240806,000000,4.86,5.05,4.809,4.81,19414,0
+LNSR.US,D,20240807,000000,4.94,5.1199,4.11,4.43,107466,0
+LNSR.US,D,20240808,000000,4.31,4.57,3.5,3.99,120280,0
+LNSR.US,D,20240809,000000,3.76,4.1,3.6401,4.02,43566,0
+LNSR.US,D,20240812,000000,4.05,4.23,3.8601,4.23,27533,0
+LNSR.US,D,20240813,000000,4.04,4.3605,4.04,4.1,23775,0
+LNSR.US,D,20240814,000000,4.34,4.34,4.01,4.01,7697,0
+LNSR.US,D,20240815,000000,4.0101,4.3765,4.01,4.06,56701,0
+LNSR.US,D,20240816,000000,4.02,4.43,4.02,4.37,12713,0
+LNSR.US,D,20240819,000000,4.2,4.4,4.1601,4.22,13126,0
+LNSR.US,D,20240820,000000,4.23,4.4639,4.05,4.06,15474,0
+LNSR.US,D,20240821,000000,4.225,4.675,4.1,4.48,33986,0
+LNSR.US,D,20240822,000000,4.3,4.449,4.25,4.4,13832,0
+LNSR.US,D,20240823,000000,4.25,4.7399,4.22,4.72,10972,0
+LNSR.US,D,20240826,000000,4.66,4.91,4.55,4.55,26510,0
+LNSR.US,D,20240827,000000,4.5,4.68,4.41,4.65,19206,0
+LNSR.US,D,20240828,000000,4.49,4.68,4.27,4.67,21579,0
+LNSR.US,D,20240829,000000,4.5342,4.66,4.45,4.65,3017,0
+LNSR.US,D,20240830,000000,4.66,4.67,4.54,4.67,7318,0
+LNSR.US,D,20240903,000000,4.56,4.66,4.5,4.63,8698,0
+LNSR.US,D,20240904,000000,4.6302,4.6302,4.41,4.426,7446,0
+LNSR.US,D,20240905,000000,4.43,4.62,4.38,4.46,21491,0
+LNSR.US,D,20240906,000000,4.43,4.64,4.43,4.53,17193,0
+LNSR.US,D,20240909,000000,4.54,4.8899,4.49,4.7,37430,0
+LNSR.US,D,20240910,000000,4.7,4.79,4.64,4.64,6792,0
+LNSR.US,D,20240911,000000,4.64,4.95,4.64,4.95,14886,0
+LNSR.US,D,20240912,000000,4.94,5.41,4.81,5.02,39597,0
+LNSR.US,D,20240913,000000,5.12,5.3499,4.65,5.06,73685,0
+LNSR.US,D,20240916,000000,4.85,5,3.8001,4.25,96355,0
+LNSR.US,D,20240917,000000,4.21,4.44,4.13,4.2,30317,0
+LNSR.US,D,20240918,000000,4.18,4.46,4.03,4.2,86593,0
+LNSR.US,D,20240919,000000,4.19,4.41,4.0689,4.31,19578,0
+LNSR.US,D,20240920,000000,4.42,4.5,4.32,4.45,13704,0
+LNSR.US,D,20240923,000000,4.42,4.4499,4.35,4.37,5031,0
+LNSR.US,D,20240924,000000,4.376,4.46,4.36,4.42,11112,0
+LNSR.US,D,20240925,000000,4.3206,4.49,4.25,4.43,13809,0
+LNSR.US,D,20240926,000000,4.335,4.41,4.25,4.41,22010,0
+LNSR.US,D,20240927,000000,4.335,4.44,4.29,4.44,9761,0
+LNSR.US,D,20240930,000000,4.26,4.58,4.26,4.58,30615,0
+LNSR.US,D,20241001,000000,4.51,4.6108,4.3233,4.4,2482,0
+LNSR.US,D,20241002,000000,4.56,4.66,4.2,4.29,19023,0
+LNSR.US,D,20241003,000000,4.33,4.6368,4.2,4.45,29665,0
+LNSR.US,D,20241004,000000,4.6199,4.76,4.27,4.485,31193,0
+LNSR.US,D,20241007,000000,4.54,4.69,4.36,4.42,21075,0
+LNSR.US,D,20241008,000000,4.7056,4.72,4.545,4.69,8916,0
+LNSR.US,D,20241009,000000,4.7247,4.8,4.4158,4.74,10660,0
+LNSR.US,D,20241010,000000,4.76,5.14,4.6516,5.12,18587,0
+LNSR.US,D,20241011,000000,4.88,5.085,4.83,4.83,10519,0
+LNSR.US,D,20241014,000000,4.9,5.65,4.786,5.53,55076,0
+LNSR.US,D,20241015,000000,5.64,6.25,5.16,5.17,96430,0
+LNSR.US,D,20241016,000000,5.4394,5.9099,5.25,5.64,83196,0
+LNSR.US,D,20241017,000000,5.63,5.876,5.61,5.79,54279,0
+LNSR.US,D,20241018,000000,5.886,5.886,5.42,5.47,12206,0
+LNSR.US,D,20241021,000000,5.57,5.92,5.37,5.52,32366,0
+LNSR.US,D,20241022,000000,5.43,5.6041,5.2681,5.33,11575,0
+LNSR.US,D,20241023,000000,5.38,5.71,5.3,5.6,43426,0
+LNSR.US,D,20241024,000000,5.38,5.77,5.25,5.38,24913,0
+LNSR.US,D,20241025,000000,5.4737,5.574,5.29,5.3,23968,0
+LNSR.US,D,20241028,000000,5.5328,5.7,5.4216,5.6,64148,0
+LNSR.US,D,20241029,000000,5.6,5.6,5.3,5.45,38655,0
+LNSR.US,D,20241030,000000,5.43,5.68,5.31,5.53,27698,0
+LNSR.US,D,20241031,000000,5.61,5.7,5.3999,5.68,25998,0
+LNSR.US,D,20241101,000000,5.47,5.6999,5.28,5.38,22224,0
+LNSR.US,D,20241104,000000,5.55,6.2005,5.55,5.86,52916,0
+LNSR.US,D,20241105,000000,5.89,6.0837,5.79,5.79,27637,0
+LNSR.US,D,20241106,000000,5.56,6.0776,5.52,5.86,47645,0
+LNSR.US,D,20241107,000000,6.4,7.71,6.4,6.87,85701,0
+LNSR.US,D,20241108,000000,6.79,7.9546,6.79,7.38,125025,0
+LNSR.US,D,20241111,000000,7.28,7.7999,7.07,7.38,57393,0
+LNSR.US,D,20241112,000000,7.24,7.39,6.52,7.04,29526,0
+LNSR.US,D,20241113,000000,7,7.4244,6.906,7.39,44849,0
+LNSR.US,D,20241114,000000,7.24,7.663,7.0674,7.2,56289,0
+LNSR.US,D,20241115,000000,7.01,7.65,7.01,7.08,33734,0
+LNSR.US,D,20241118,000000,7.05,7.6,7.05,7.25,38837,0
+LNSR.US,D,20241119,000000,7.12,7.69,7.01,7.47,68915,0
+LNSR.US,D,20241120,000000,7.3529,7.7,7.23,7.28,43410,0
+LNSR.US,D,20241121,000000,7.5,8.17,7.3582,7.45,90366,0
+LNSR.US,D,20241122,000000,7.54,7.8,7.11,7.38,67097,0
+LNSR.US,D,20241125,000000,7.56,7.56,7,7.36,43091,0
+LNSR.US,D,20241126,000000,7.6,7.8899,7.29,7.44,42633,0
+LNSR.US,D,20241127,000000,7.5,7.91,7.43,7.69,21779,0
+LNSR.US,D,20241129,000000,7.82,7.82,7.4,7.53,31449,0
+LNSR.US,D,20241202,000000,7.64,7.6942,7.41,7.55,16790,0
+LNSR.US,D,20241203,000000,7.41,7.72,7.33,7.7,26942,0
+LNSR.US,D,20241204,000000,7.59,7.95,7.45,7.64,81452,0
+LNSR.US,D,20241205,000000,7.7,7.7,7.18,7.26,31896,0
+LNSR.US,D,20241206,000000,7.16,7.86,7.16,7.7,56453,0
+LNSR.US,D,20241209,000000,7.58,7.89,7.42,7.71,62119,0
+LNSR.US,D,20241210,000000,7.6,7.84,7.431,7.57,37957,0
+LNSR.US,D,20241211,000000,7.66,8.03,7.419,7.64,50683,0
+LNSR.US,D,20241212,000000,7.58,8.01,7.47,7.71,35841,0
+LNSR.US,D,20241213,000000,7.56,7.776,7.445,7.55,25877,0
+LNSR.US,D,20241216,000000,7.59,7.69,7.13,7.34,77363,0
+LNSR.US,D,20241217,000000,7.35,7.98,7.24,7.89,48992,0
+LNSR.US,D,20241218,000000,7.85,7.95,7.53,7.57,15955,0
+LNSR.US,D,20241219,000000,7.51,7.78,7.3283,7.5,42373,0
+LNSR.US,D,20241220,000000,7.46,7.88,7.35,7.7,42596,0
+LNSR.US,D,20241223,000000,7.8393,8.88,7.49,8.65,156151,0
+LNSR.US,D,20241224,000000,8.71,9.23,8,8.69,43193,0
+LNSR.US,D,20241226,000000,8.65,8.9368,8.29,8.37,39115,0
+LNSR.US,D,20241227,000000,8.25,8.75,8.18,8.38,53884,0
+LNSR.US,D,20241230,000000,8.19,8.77,8.1562,8.66,82903,0
+LNSR.US,D,20241231,000000,8.75,9.01,8.62,8.94,32293,0
+LNSR.US,D,20250102,000000,8.94,9.14,8.5,8.69,59110,0
+LNSR.US,D,20250103,000000,8.8,8.95,8.6,8.65,45515,0
+LNSR.US,D,20250106,000000,9.11,9.1335,8.25,8.49,80375,0
+LNSR.US,D,20250107,000000,8.57,9,8.27,8.65,29669,0
+LNSR.US,D,20250108,000000,8.71,8.795,7.83,8.35,102705,0
+LNSR.US,D,20250110,000000,8.35,8.63,8.01,8.25,45825,0
+LNSR.US,D,20250113,000000,8.28,8.45,7.97,8.06,20610,0
+LNSR.US,D,20250114,000000,8.03,8.09,7.6264,7.66,43844,0
+LNSR.US,D,20250115,000000,7.79,8.26,7.25,8.12,52931,0
+LNSR.US,D,20250116,000000,8.22,8.65,8.0969,8.57,26442,0
+LNSR.US,D,20250117,000000,8.49,8.69,8.1401,8.32,42828,0
+LNSR.US,D,20250121,000000,8.28,8.7163,8.08,8.17,94265,0
+LNSR.US,D,20250122,000000,8.17,8.62,8.1,8.33,55283,0
+LNSR.US,D,20250123,000000,8.48,9.46,8.25,9.2,163511,0
+LNSR.US,D,20250124,000000,9.21,9.66,9.06,9.42,81980,0
+LNSR.US,D,20250127,000000,9.38,11.26,9.15,10.7,348341,0
+LNSR.US,D,20250128,000000,11.46,11.898,10.794,11.13,262833,0
+LNSR.US,D,20250129,000000,11.39,11.39,10,11.085,164026,0
+LNSR.US,D,20250130,000000,11.21,11.3499,10.72,10.83,54568,0
+LNSR.US,D,20250131,000000,10.75,11.41,10.66,11.1,51036,0
+LNSR.US,D,20250203,000000,10.77,11.4728,10.08,10.65,62786,0
+LNSR.US,D,20250204,000000,10.67,11.4,10.5,11.25,64460,0
+LNSR.US,D,20250205,000000,11.63,12.13,11,11.59,254771,0
+LNSR.US,D,20250206,000000,11.62,11.7165,10.51,10.82,109487,0
+LNSR.US,D,20250207,000000,10.91,11.2899,10.4102,10.97,62163,0
+LNSR.US,D,20250210,000000,11.26,11.8,10.6504,11.01,126802,0
+LNSR.US,D,20250211,000000,10.89,11.3691,10.17,10.24,98220,0
+LNSR.US,D,20250212,000000,9.72,11.3261,9.66,10.78,116087,0
+LNSR.US,D,20250213,000000,10.92,11.297,10.6714,10.9,50419,0
+LNSR.US,D,20250214,000000,10.94,10.98,10.25,10.5,27547,0
+LNSR.US,D,20250218,000000,10.22,10.8714,10.17,10.24,45477,0
+LNSR.US,D,20250219,000000,10.19,10.58,10.1,10.45,71946,0
+LNSR.US,D,20250220,000000,10.34,10.345,9.75,9.89,33548,0
+LNSR.US,D,20250221,000000,9.84,9.84,9.16,9.29,57512,0
+LNSR.US,D,20250224,000000,9.42,9.815,8.96,9.31,54797,0
+LNSR.US,D,20250225,000000,9.25,9.96,9.13,9.41,58090,0
+LNSR.US,D,20250226,000000,9.45,9.994,9.18,9.47,51600,0
+LNSR.US,D,20250227,000000,9.78,12.63,9.78,10.87,313028,0
+LNSR.US,D,20250228,000000,10.96,13.18,10.96,13,232586,0
+LNSR.US,D,20250303,000000,12.9,14.2,12.5,13.48,269733,0
+LNSR.US,D,20250304,000000,13.45,14.39,12.1701,13.99,216170,0
+LNSR.US,D,20250305,000000,14.5,16.4,13.96,15.34,249840,0
+LNSR.US,D,20250306,000000,15.14,15.74,13.04,13.67,232730,0
+LNSR.US,D,20250307,000000,13.59,15.18,13.128,14.86,95730,0
+LNSR.US,D,20250310,000000,14.51,14.78,12.71,12.97,157750,0
+LNSR.US,D,20250311,000000,13,14.7112,13,14.27,132183,0
+LNSR.US,D,20250312,000000,14.61,15.86,13.58,15.34,192903,0
+LNSR.US,D,20250313,000000,15.27,15.9,14.5,14.6,117572,0
+LNSR.US,D,20250314,000000,14.87,15.49,14.87,15.13,130808,0
+LNSR.US,D,20250317,000000,15.64,15.75,14.7201,15.58,116245,0
+LNSR.US,D,20250318,000000,15.5,16.34,14.93,15.56,211029,0
+LNSR.US,D,20250319,000000,15.61,17.31,15.61,16.87,215685,0
+LNSR.US,D,20250320,000000,16.53,16.94,14.98,15.4,182282,0
+LNSR.US,D,20250321,000000,14.81,15.31,14.38,14.82,86337,0
+LNSR.US,D,20250324,000000,14.25,14.58,14.15,14.24,1417623,0
+LNSR.US,D,20250325,000000,14.16,14.27,14.06,14.17,306420,0
+LNSR.US,D,20250326,000000,14.12,14.25,14.12,14.14,239311,0
+LNSR.US,D,20250327,000000,14.15,14.25,14.14,14.14,237360,0
+LNSR.US,D,20250328,000000,14.15,14.2,14.13,14.13,172518,0
+LNSR.US,D,20250331,000000,14.13,14.25,14.11,14.12,255220,0
+LNSR.US,D,20250401,000000,14.11,14.18,14.02,14.06,286051,0
+LNSR.US,D,20250402,000000,14.11,14.15,14.05,14.1,179935,0
+LNSR.US,D,20250403,000000,14,14.11,14,14.06,285547,0
+LNSR.US,D,20250404,000000,14.01,14.07,13.6614,13.85,390260,0
+LNSR.US,D,20250407,000000,13.6,13.95,13.28,13.76,266525,0
+LNSR.US,D,20250408,000000,13.96,13.96,13.2301,13.44,198372,0
+LNSR.US,D,20250409,000000,13.39,13.96,13.25,13.63,127051,0
+LNSR.US,D,20250410,000000,13.66,13.8,13.1248,13.4,188075,0
+LNSR.US,D,20250411,000000,13.4,13.61,13.35,13.49,55589,0
+LNSR.US,D,20250414,000000,13.65,13.89,13.51,13.68,99007,0
+LNSR.US,D,20250415,000000,13.78,13.84,13.35,13.5,128114,0
+LNSR.US,D,20250416,000000,13.57,13.78,13.48,13.75,132039,0
+LNSR.US,D,20250417,000000,13.79,13.94,13.682,13.91,89445,0
+LNSR.US,D,20250421,000000,13.85,13.91,13.6501,13.79,117660,0
+LNSR.US,D,20250422,000000,13.86,13.93,13.81,13.82,131422,0
+LNSR.US,D,20250423,000000,13.92,13.95,13.82,13.84,128828,0
+LNSR.US,D,20250424,000000,13.9,13.9192,13.83,13.89,116992,0
+LNSR.US,D,20250425,000000,13.89,13.98,13.86,13.91,170669,0
+LNSR.US,D,20250428,000000,13.97,14.26,13.97,14.03,223557,0
+LNSR.US,D,20250429,000000,13.99,14.11,13.99,14.05,54505,0
+LNSR.US,D,20250430,000000,13.99,14.12,13.99,14.05,132667,0
+LNSR.US,D,20250501,000000,14.02,14.09,13.99,13.99,171242,0
+LNSR.US,D,20250502,000000,14.03,14.04,13.94,13.96,136249,0
+LNSR.US,D,20250505,000000,13.97,14,13.89,13.9,84115,0
+LNSR.US,D,20250506,000000,13.9,13.97,13.85,13.85,95683,0
+LNSR.US,D,20250507,000000,13.86,13.92,13.83,13.83,116360,0
+LNSR.US,D,20250508,000000,13.8,13.9,13.68,13.81,276023,0
+LNSR.US,D,20250509,000000,13.82,13.94,13.8,13.92,99732,0
+LNSR.US,D,20250512,000000,14,14,13.81,13.95,82215,0
+LNSR.US,D,20250513,000000,13.95,14.05,13.95,13.99,65678,0
+LNSR.US,D,20250514,000000,14.03,14.2,14.03,14.18,100897,0
+LNSR.US,D,20250515,000000,14.19,14.3099,14.04,14.115,96235,0
+LNSR.US,D,20250516,000000,14.06,14.2098,14.06,14.11,57272,0
+LNSR.US,D,20250519,000000,14.02,14.1999,14.02,14.1,80696,0
+LNSR.US,D,20250520,000000,14.12,14.16,13.98,13.98,220084,0
+LNSR.US,D,20250521,000000,13.98,14.025,13.95,13.98,155329,0
+LNSR.US,D,20250522,000000,13.99,14.03,13.96,13.98,168059,0
+LNSR.US,D,20250523,000000,13.4,13.7,13.36,13.56,180754,0
+LNSR.US,D,20250527,000000,13.6,13.71,13.52,13.58,122019,0
+LNSR.US,D,20250528,000000,13.6,13.615,13.52,13.58,62554,0
+LNSR.US,D,20250529,000000,13.62,13.74,13.57,13.72,58309,0
+LNSR.US,D,20250530,000000,13.71,13.71,13.53,13.53,55437,0
+LNSR.US,D,20250602,000000,13.54,13.62,13.52,13.52,73754,0
+LNSR.US,D,20250603,000000,13.52,13.59,13.52,13.54,66671,0
+LNSR.US,D,20250604,000000,13.52,13.58,13.51,13.51,71709,0
+LNSR.US,D,20250605,000000,13.55,13.67,12.89,13.06,243541,0
+LNSR.US,D,20250606,000000,13.06,13.36,12.98,13.11,150530,0
+LNSR.US,D,20250609,000000,13.11,13.16,12.95,13.09,78910,0
+LNSR.US,D,20250610,000000,13.08,13.185,12.8216,12.9,73481,0
+LNSR.US,D,20250611,000000,12.91,13.06,12.9,12.96,85507,0
+LNSR.US,D,20250612,000000,12.93,12.96,12.5,12.5,125610,0
+LNSR.US,D,20250613,000000,12.48,12.65,12.48,12.5,57830,0
+LNSR.US,D,20250616,000000,12.53,12.645,12.0755,12.22,151285,0
+LNSR.US,D,20250617,000000,12.18,12.445,12.18,12.29,172982,0
+LNSR.US,D,20250618,000000,12.26,12.37,12.15,12.28,102830,0
+LNSR.US,D,20250620,000000,12.25,12.52,12.25,12.41,60305,0
+LNSR.US,D,20250623,000000,12.41,12.41,11.97,12.24,128171,0
+LNSR.US,D,20250624,000000,12.25,12.55,12.18,12.49,65173,0
+LNSR.US,D,20250625,000000,12.8,12.8,12.45,12.5,88227,0
+LNSR.US,D,20250626,000000,12.48,12.65,12.42,12.55,75429,0
+LNSR.US,D,20250627,000000,12.6,12.86,12.4301,12.76,1328211,0
+LNSR.US,D,20250630,000000,12.77,13.19,12.51,13.17,150387,0
+LNSR.US,D,20250701,000000,13.17,13.18,12.635,12.79,68798,0
+LNSR.US,D,20250702,000000,12.87,13.15,12.7,13.09,88412,0
+LNSR.US,D,20250703,000000,13.09,13.47,13.0544,13.16,92442,0
+LNSR.US,D,20250707,000000,13.13,13.14,12.695,12.84,84094,0
+LNSR.US,D,20250708,000000,12.945,13.16,12.925,13.14,113681,0
+LNSR.US,D,20250709,000000,13.17,13.24,13,13.22,54434,0
+LNSR.US,D,20250710,000000,13.24,13.24,13.03,13.11,41778,0
+LNSR.US,D,20250711,000000,13.1,13.15,13.01,13.03,60893,0
+LNSR.US,D,20250714,000000,13.04,13.075,12.765,12.9,82382,0
+LNSR.US,D,20250715,000000,12.9,13.05,12.9,12.9,76906,0
+LNSR.US,D,20250716,000000,12.91,13.21,12.81,13.14,102914,0
+LNSR.US,D,20250717,000000,13.19,13.2,13.045,13.19,43453,0
+LNSR.US,D,20250718,000000,13.26,13.26,13.07,13.1,28531,0
+LNSR.US,D,20250721,000000,13.12,13.335,13.1,13.32,38435,0
+LNSR.US,D,20250722,000000,13.29,13.425,12.77,13.07,85161,0
+LNSR.US,D,20250723,000000,13.15,13.17,13.035,13.16,72575,0
+LNSR.US,D,20250724,000000,13.11,13.11,12.9,12.93,74908,0
+LNSR.US,D,20250725,000000,12.95,13.09,12.935,13.05,31146,0
+LNSR.US,D,20250728,000000,13.09,13.13,13.03,13.11,21394,0
+LNSR.US,D,20250729,000000,13.2,13.238,12.965,13.1,37844,0
+LNSR.US,D,20250730,000000,13.07,13.267,13.07,13.26,55777,0
+LNSR.US,D,20250731,000000,13.26,13.315,12.84,12.89,65535,0
+LNSR.US,D,20250801,000000,12.79,12.925,12.29,12.61,62793,0
+LNSR.US,D,20250804,000000,12.61,13.08,12.61,12.94,55672,0
+LNSR.US,D,20250805,000000,13.12,13.2,12.84,13.04,30354,0
+LNSR.US,D,20250806,000000,12.98,13.135,12.98,13.03,62470,0
+LNSR.US,D,20250807,000000,13.12,13.12,12.765,12.84,149331,0
+LNSR.US,D,20250808,000000,12.79,13.045,12.79,12.87,71426,0
+LNSR.US,D,20250811,000000,12.8,13.03,12.8,13.03,38677,0
+LNSR.US,D,20250812,000000,13.05,13.08,12.76,12.92,49998,0
+LNSR.US,D,20250813,000000,12.9,12.95,12.73,12.76,73496,0
+LNSR.US,D,20250814,000000,12.7,12.865,12.5,12.5,51663,0
+LNSR.US,D,20250815,000000,12.63,12.785,12.6,12.65,64008,0
+LNSR.US,D,20250818,000000,12.69,12.825,12.66,12.75,42773,0
+LNSR.US,D,20250819,000000,12.7,12.765,12.45,12.5,82604,0
+LNSR.US,D,20250820,000000,12.5,12.57,12.45,12.55,41732,0
+LNSR.US,D,20250821,000000,12.56,12.56,12.4,12.47,44358,0
+LNSR.US,D,20250822,000000,12.54,12.96,12.525,12.9,60540,0
+LNSR.US,D,20250825,000000,12.94,12.95,12.65,12.66,22058,0
+LNSR.US,D,20250826,000000,12.68,12.68,12.575,12.59,29936,0
+LNSR.US,D,20250827,000000,12.55,12.634,12.19,12.19,60595,0
+LNSR.US,D,20250828,000000,12.2,12.27,12.05,12.15,121516,0
+LNSR.US,D,20250829,000000,12.19,12.3,12.055,12.28,71750,0
+LNSR.US,D,20250902,000000,12.13,12.49,12.1,12.35,62865,0
+LNSR.US,D,20250903,000000,12.28,12.2999,11.6,12.04,140720,0
+LNSR.US,D,20250904,000000,12.09,12.24,11.95,12.17,103468,0
+LNSR.US,D,20250905,000000,12.25,12.25,12.04,12.17,23049,0
+LNSR.US,D,20250908,000000,12.24,12.48,12.0001,12.34,42464,0
+LNSR.US,D,20250909,000000,12.35,12.35,12.14,12.2,70529,0
+LNSR.US,D,20250910,000000,12.18,12.23,12.08,12.13,79749,0
+LNSR.US,D,20250911,000000,12.08,12.16,12.0489,12.13,137865,0
+LNSR.US,D,20250912,000000,12.15,12.6,12.09,12.47,58514,0
+LNSR.US,D,20250915,000000,12.51,12.51,12.295,12.34,21117,0
+LNSR.US,D,20250916,000000,12.34,12.495,12.261,12.35,22443,0
+LNSR.US,D,20250917,000000,12.5,12.71,12.425,12.67,80181,0
+LNSR.US,D,20250918,000000,12.75,12.83,12.301,12.4,72915,0
+LNSR.US,D,20250919,000000,12.45,12.45,12.19,12.38,125337,0
+LNSR.US,D,20250922,000000,12.29,12.78,12.29,12.71,75508,0
+LNSR.US,D,20250923,000000,12.65,12.65,12.38,12.43,28736,0
+LNSR.US,D,20250924,000000,12.49,12.49,12.13,12.14,49624,0
+LNSR.US,D,20250925,000000,12.14,12.15,12,12.06,32230,0
+LNSR.US,D,20250926,000000,12.06,12.435,12.06,12.35,36751,0
+LNSR.US,D,20250929,000000,12.35,12.35,12.11,12.24,24373,0
+LNSR.US,D,20250930,000000,12.2,12.35,12.12,12.35,18034,0
+LNSR.US,D,20251001,000000,12.36,12.36,12.19,12.27,39490,0
+LNSR.US,D,20251002,000000,12.28,12.48,12.18,12.43,38155,0
+LNSR.US,D,20251003,000000,12.4,12.6,12.1,12.19,35479,0
+LNSR.US,D,20251006,000000,12.2,12.28,12.08,12.08,36969,0
+LNSR.US,D,20251007,000000,12.09,12.135,12,12.06,39773,0
+LNSR.US,D,20251008,000000,12.1034,12.22,12.06,12.18,15040,0
+LNSR.US,D,20251009,000000,12.2,12.2,11.965,11.99,80855,0
+LNSR.US,D,20251010,000000,12.04,12.1235,11.76,11.89,71093,0
+LNSR.US,D,20251013,000000,11.89,12,11.83,11.97,31789,0
+LNSR.US,D,20251014,000000,11.91,12.0394,11.91,11.98,53801,0
+LNSR.US,D,20251015,000000,12.01,12.02,11.61,11.61,49065,0
+LNSR.US,D,20251016,000000,11.61,11.867,11.61,11.82,33668,0
+LNSR.US,D,20251017,000000,11.77,11.99,11.77,11.85,36008,0
+LNSR.US,D,20251020,000000,11.88,12.3,11.88,12.28,57996,0
+LNSR.US,D,20251021,000000,12.22,12.32,12.14,12.26,61649,0
+LNSR.US,D,20251022,000000,12.15,12.31,12.145,12.22,66233,0
+LNSR.US,D,20251023,000000,12.21,12.2625,11.94,11.98,34351,0
+LNSR.US,D,20251024,000000,12.18,12.2599,11.94,11.97,46780,0
+LNSR.US,D,20251027,000000,11.97,12,11.845,11.86,38082,0
+LNSR.US,D,20251028,000000,11.9582,11.9582,11.725,11.87,46903,0
+LNSR.US,D,20251029,000000,11.86,12.13,11.8509,11.9,36439,0
+LNSR.US,D,20251030,000000,11.85,12.05,11.85,12.05,31757,0
+LNSR.US,D,20251031,000000,12,12.42,12,12.3,49695,0
+LNSR.US,D,20251103,000000,12.34,12.72,12.15,12.5,38013,0
+LNSR.US,D,20251104,000000,12.4751,12.4751,12.12,12.16,31083,0
+LNSR.US,D,20251105,000000,12.11,12.6,12.11,12.52,22099,0
+LNSR.US,D,20251106,000000,12.395,12.395,11.37,11.44,279197,0
+LNSR.US,D,20251107,000000,11.44,11.5408,10.53,10.6,164809,0
+LNSR.US,D,20251110,000000,10.65,10.89,9.84,10.17,207822,0
+LNSR.US,D,20251111,000000,10.26,10.7194,10.1601,10.45,78930,0
+LNSR.US,D,20251112,000000,10.52,10.55,10.34,10.41,89967,0
+LNSR.US,D,20251113,000000,10.41,10.425,10.22,10.25,52578,0
+LNSR.US,D,20251114,000000,10.31,10.4799,10.1,10.11,46035,0
+LNSR.US,D,20251117,000000,10.12,10.3,9.46,9.86,111890,0
+LNSR.US,D,20251118,000000,9.89,10.06,9.75,9.97,64921,0
+LNSR.US,D,20251119,000000,9.95,10.165,9.9122,10.04,36625,0
+LNSR.US,D,20251120,000000,10.18,10.28,9.67,9.7,57547,0
+LNSR.US,D,20251121,000000,9.69,9.95,9.69,9.83,32165,0
+LNSR.US,D,20251124,000000,9.77,9.81,9.56,9.56,44613,0
+LNSR.US,D,20251125,000000,9.57,10.24,9.57,10.02,59704,0
+LNSR.US,D,20251126,000000,9.98,10.43,9.97,10.35,45874,0
+LNSR.US,D,20251128,000000,10.43,10.48,10.09,10.18,24316,0
+LNSR.US,D,20251201,000000,10.39,10.43,10.25,10.25,23693,0
+LNSR.US,D,20251202,000000,10.28,10.35,10.135,10.27,17801,0
+LNSR.US,D,20251203,000000,10.25,10.575,10.1466,10.49,72153,0
+LNSR.US,D,20251204,000000,10.54,11.55,10.42,11.39,108441,0
+LNSR.US,D,20251205,000000,11.44,11.57,11.1,11.2,74742,0
+LNSR.US,D,20251208,000000,11.19,11.29,11.0001,11.19,24990,0
+LNSR.US,D,20251209,000000,11.19,11.4905,11.11,11.29,29834,0
+LNSR.US,D,20251210,000000,11.22,11.625,11.22,11.55,44556,0
+LNSR.US,D,20251211,000000,11.49,11.59,11.39,11.5,46557,0
+LNSR.US,D,20251212,000000,11.59,11.69,11.39,11.51,58656,0
+LNSR.US,D,20251215,000000,11.5,11.73,11.46,11.52,66510,0
+LNSR.US,D,20251216,000000,11.715,12.1,11.575,12.06,27811,0
+LNSR.US,D,20251217,000000,12.08,12.18,11.809,11.93,56029,0
+LNSR.US,D,20251218,000000,11.99,12.18,11.77,12.01,75458,0
+LNSR.US,D,20251219,000000,12.01,12.15,11.84,12.01,88305,0
+LNSR.US,D,20251222,000000,11.99,12.2,11.94,12.05,41001,0
+LNSR.US,D,20251223,000000,12,12.2,11.99,12.02,33657,0
+LNSR.US,D,20251224,000000,12.045,12.13,12.01,12.01,20910,0
+LNSR.US,D,20251226,000000,12.1538,12.1538,11.95,11.95,17614,0
+LNSR.US,D,20251229,000000,12.15,12.19,11.75,11.85,25136,0
+LNSR.US,D,20251230,000000,11.9668,11.9676,11.63,11.63,37770,0
+LNSR.US,D,20251231,000000,11.6,11.7905,11.6,11.63,25738,0
+LNSR.US,D,20260102,000000,11.7,11.81,11.5363,11.61,30188,0
+LNSR.US,D,20260105,000000,11.57,11.7228,11.185,11.23,63806,0
+LNSR.US,D,20260106,000000,11.23,11.52,11.23,11.45,40820,0
+LNSR.US,D,20260107,000000,11.45,11.66,11.34,11.53,20458,0
+LNSR.US,D,20260108,000000,11.5,12.03,11.5,11.67,68322,0
+LNSR.US,D,20260109,000000,11.56,11.87,11.5,11.57,29952,0
+LNSR.US,D,20260112,000000,11.6,11.695,11.48,11.54,25300,0
+LNSR.US,D,20260113,000000,11.7376,11.96,11.585,11.73,19074,0
+LNSR.US,D,20260114,000000,11.67,11.91,11.67,11.87,14374,0
+LNSR.US,D,20260115,000000,11.89,11.99,11.81,11.99,23354,0
+LNSR.US,D,20260116,000000,11.87,12.09,11.87,11.9,26487,0
+LNSR.US,D,20260120,000000,11.86,12.03,11.86,12,17955,0
+LNSR.US,D,20260121,000000,12,12.33,11.94,12.31,28671,0
+LNSR.US,D,20260122,000000,12.34,12.42,12.27,12.37,25626,0
+LNSR.US,D,20260123,000000,12.33,12.59,12.1175,12.51,48854,0
+LNSR.US,D,20260126,000000,12.4,12.71,12.4,12.64,32261,0
+LNSR.US,D,20260127,000000,12.64,12.85,12.3201,12.48,55320,0
+LNSR.US,D,20260128,000000,12.45,12.61,12.3001,12.48,17692,0
+LNSR.US,D,20260129,000000,12.43,12.4899,12.21,12.3,16507,0
+LNSR.US,D,20260130,000000,12.3,12.94,12.21,12.73,76974,0
+LNSR.US,D,20260202,000000,12.61,12.73,12.59,12.72,26846,0
+LNSR.US,D,20260203,000000,12.67,12.67,12.33,12.42,28054,0
+LNSR.US,D,20260204,000000,12.4,12.435,12.15,12.21,45582,0
+LNSR.US,D,20260205,000000,12.21,12.6602,12.21,12.28,113491,0
+LNSR.US,D,20260206,000000,12.31,12.41,12.08,12.08,66425,0
+LNSR.US,D,20260209,000000,12.05,12.455,12.05,12.39,27911,0
+LNSR.US,D,20260210,000000,12.43,12.611,12.4,12.43,24082,0
+LNSR.US,D,20260211,000000,12.45,12.545,12.42,12.42,18156,0
+LNSR.US,D,20260212,000000,12.52,12.52,12.2,12.34,29808,0
+LNSR.US,D,20260213,000000,12.355,12.465,12.15,12.23,30668,0
+LNSR.US,D,20260217,000000,12.3,12.3,11.33,11.66,125993,0
+LNSR.US,D,20260218,000000,11.9,11.9,11.315,11.3424,39765,0
diff --git a/daily/us/nasdaq stocks/2/loco.us.txt b/daily/us/nasdaq stocks/2/loco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8cd917c34b030867c05c9fb3d0ac0197f2297efa
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/loco.us.txt	
@@ -0,0 +1,2910 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LOCO.US,D,20140725,000000,19,24.4,18.48,24.03,23646077,0
+LOCO.US,D,20140728,000000,26.88,34.73,26.25,34.48,26887887,0
+LOCO.US,D,20140729,000000,31.84,32.48,29.05,29.9,12084680,0
+LOCO.US,D,20140730,000000,31.78,38.25,31.6,34.56,15511420,0
+LOCO.US,D,20140731,000000,35.83,39.9,35.16,38.75,18335473,0
+LOCO.US,D,20140801,000000,39,41.7,38.35,41.2,14432333,0
+LOCO.US,D,20140804,000000,41.35,41.46,37.55,38.4,9080542,0
+LOCO.US,D,20140805,000000,36.3,36.9,33.58,34.31,7900098,0
+LOCO.US,D,20140806,000000,34.44,37.82,34.04,36.95,6223191,0
+LOCO.US,D,20140807,000000,39.43,40.25,38.25,38.87,6136805,0
+LOCO.US,D,20140808,000000,38,38.2,36.13,36.95,3055517,0
+LOCO.US,D,20140811,000000,38.31,38.53,35.78,35.79,2461486,0
+LOCO.US,D,20140812,000000,34.76,34.89,28.99,34.07,3262160,0
+LOCO.US,D,20140813,000000,34.51,34.64,33.01,33.31,1705670,0
+LOCO.US,D,20140814,000000,32.61,32.7,31.25,31.94,2849326,0
+LOCO.US,D,20140815,000000,33.21,34.1,32.56,33.36,2856848,0
+LOCO.US,D,20140818,000000,34.58,34.68,32.96,33.2,1474864,0
+LOCO.US,D,20140819,000000,30.61,31.41,29.65,29.91,3727593,0
+LOCO.US,D,20140820,000000,29,31.17,28.56,30.19,2851653,0
+LOCO.US,D,20140821,000000,30.73,31.09,29.75,29.87,1618172,0
+LOCO.US,D,20140822,000000,31.22,31.5,30.5,30.62,2104950,0
+LOCO.US,D,20140825,000000,31.31,32.19,31,32.19,2018587,0
+LOCO.US,D,20140826,000000,32.24,33.72,31.5,31.57,2294035,0
+LOCO.US,D,20140827,000000,32.1,32.25,31.5,31.54,825391,0
+LOCO.US,D,20140828,000000,31.07,32.15,31,31.65,864823,0
+LOCO.US,D,20140829,000000,32.07,32.33,31.31,32.31,829279,0
+LOCO.US,D,20140902,000000,32.97,36.08,31.64,36.02,4428814,0
+LOCO.US,D,20140903,000000,37.18,37.69,33.7,34.39,4191293,0
+LOCO.US,D,20140904,000000,35,36.2,33.35,34.79,4226569,0
+LOCO.US,D,20140905,000000,36.64,37.45,34.35,36.24,8670088,0
+LOCO.US,D,20140908,000000,35.8,38.35,34.7,36.19,5521642,0
+LOCO.US,D,20140909,000000,36.6,37.45,35.35,35.79,2896392,0
+LOCO.US,D,20140910,000000,35.7,36.7,35.3,36.25,1519393,0
+LOCO.US,D,20140911,000000,35.81,37.88,35.51,36.64,2915396,0
+LOCO.US,D,20140912,000000,37.25,39.75,36.6,38.87,5002199,0
+LOCO.US,D,20140915,000000,39.97,40.89,36.12,36.98,6188144,0
+LOCO.US,D,20140916,000000,36.4,37.65,36.01,36.76,1859719,0
+LOCO.US,D,20140917,000000,37.25,37.7,36.75,36.84,1853197,0
+LOCO.US,D,20140918,000000,37.16,37.4,35.3,35.59,2068023,0
+LOCO.US,D,20140919,000000,35.28,35.87,34.07,35.41,2189157,0
+LOCO.US,D,20140922,000000,34.89,35.73,34.46,35.07,977606,0
+LOCO.US,D,20140923,000000,34.98,36.25,34.63,34.95,1450743,0
+LOCO.US,D,20140924,000000,35.39,36.17,34.56,35.72,1576133,0
+LOCO.US,D,20140925,000000,35.77,35.96,34.3,35.09,1125244,0
+LOCO.US,D,20140926,000000,35.22,35.45,34.6,35.16,795311,0
+LOCO.US,D,20140929,000000,34.51,35.908,34.39,35.49,1181221,0
+LOCO.US,D,20140930,000000,35.48,37.27,35.06,35.91,3662202,0
+LOCO.US,D,20141001,000000,35.66,36,33.6,34.07,2128988,0
+LOCO.US,D,20141002,000000,34.48,35.45,34,35.06,1208049,0
+LOCO.US,D,20141003,000000,35.52,36.45,34.87,35.86,1731205,0
+LOCO.US,D,20141006,000000,36.4,37.6,36.15,37.35,2515994,0
+LOCO.US,D,20141007,000000,36.9,38.78,36.36,37.2,2509041,0
+LOCO.US,D,20141008,000000,37.2,37.97,36.2,37.58,1364970,0
+LOCO.US,D,20141009,000000,37.25,38.17,36.3,36.35,1163522,0
+LOCO.US,D,20141010,000000,36.14,36.71,34.4,35.58,1135160,0
+LOCO.US,D,20141013,000000,35.6,35.88,33.6,34.23,1103720,0
+LOCO.US,D,20141014,000000,34.32,35,33.71,34.28,701171,0
+LOCO.US,D,20141015,000000,33.35,33.95,32,33.57,1109203,0
+LOCO.US,D,20141016,000000,32.57,34.24,32.57,33.45,644732,0
+LOCO.US,D,20141017,000000,34.38,34.72,33.85,34,849319,0
+LOCO.US,D,20141020,000000,34,35.09,34,35.06,646122,0
+LOCO.US,D,20141021,000000,35,35.05,34.41,34.48,870607,0
+LOCO.US,D,20141022,000000,34.64,35.5,34.12,34.24,887488,0
+LOCO.US,D,20141023,000000,34.49,35.16,34.29,34.7,933253,0
+LOCO.US,D,20141024,000000,34.7,35.15,34.335,34.63,544519,0
+LOCO.US,D,20141027,000000,34.58,34.79,34.02,34.22,654389,0
+LOCO.US,D,20141028,000000,34.36,37.18,34.36,36.42,2039770,0
+LOCO.US,D,20141029,000000,36.35,37.85,35.5,36.71,1265000,0
+LOCO.US,D,20141030,000000,36.78,37.68,36.31,36.64,1083066,0
+LOCO.US,D,20141031,000000,37.26,37.44,35.56,35.65,1178774,0
+LOCO.US,D,20141103,000000,35.72,36.76,35.3,35.7,874301,0
+LOCO.US,D,20141104,000000,35.75,36.42,35.32,36.19,786908,0
+LOCO.US,D,20141105,000000,36.5,37.1,36.01,36.35,1485734,0
+LOCO.US,D,20141106,000000,36.5,38.2,36.19,37.3,2234002,0
+LOCO.US,D,20141107,000000,36.25,38.65,34.3,36.6,4910703,0
+LOCO.US,D,20141110,000000,36.6,37.75,36.29,36.59,1855388,0
+LOCO.US,D,20141111,000000,35,35.64,34.51,35.22,1945765,0
+LOCO.US,D,20141112,000000,34.98,35.8,34.75,35.49,695550,0
+LOCO.US,D,20141113,000000,35.49,35.74,34.4,34.5,967492,0
+LOCO.US,D,20141114,000000,34.49,34.68,33.5,34.33,661604,0
+LOCO.US,D,20141117,000000,33.66,33.85,32.5,32.71,1453994,0
+LOCO.US,D,20141118,000000,32.75,32.97,31.95,32.17,1154403,0
+LOCO.US,D,20141119,000000,31.86,32,29.59,29.62,2195166,0
+LOCO.US,D,20141120,000000,27.43,29.45,27.35,28.56,10622034,0
+LOCO.US,D,20141121,000000,29.09,29.43,28.05,28.15,2829040,0
+LOCO.US,D,20141124,000000,28.17,29.2,28.15,29.06,1629007,0
+LOCO.US,D,20141125,000000,29.49,30.28,29,29.14,1576875,0
+LOCO.US,D,20141126,000000,29.27,29.43,27.88,27.96,2037598,0
+LOCO.US,D,20141128,000000,28.35,28.36,27.22,27.42,1021649,0
+LOCO.US,D,20141201,000000,27.26,27.42,25.75,25.87,2388000,0
+LOCO.US,D,20141202,000000,26.02,26.47,25.6,25.65,1495461,0
+LOCO.US,D,20141203,000000,26.43,26.46,25.79,25.99,1294862,0
+LOCO.US,D,20141204,000000,25.89,26.5,25.3,25.42,1170082,0
+LOCO.US,D,20141205,000000,25.6,25.84,24.44,25.07,2279104,0
+LOCO.US,D,20141208,000000,24.91,25.07,23.41,23.72,1675824,0
+LOCO.US,D,20141209,000000,23.39,24.39,22.75,24.16,1220043,0
+LOCO.US,D,20141210,000000,24.02,24.1,22.95,23.07,1171346,0
+LOCO.US,D,20141211,000000,23.2,23.58,21.91,22.28,1543660,0
+LOCO.US,D,20141212,000000,22.32,23.64,22.09,22.88,1518294,0
+LOCO.US,D,20141215,000000,23.13,23.15,21.5,21.59,1355218,0
+LOCO.US,D,20141216,000000,21.3,21.56,20.34,20.39,1484676,0
+LOCO.US,D,20141217,000000,20.6,21.41,20.31,21.38,1512767,0
+LOCO.US,D,20141218,000000,21.84,21.9,20.82,21.3,1227787,0
+LOCO.US,D,20141219,000000,21.3,21.65,21,21.1,1145506,0
+LOCO.US,D,20141222,000000,21.17,21.84,21.08,21.16,1203582,0
+LOCO.US,D,20141223,000000,21.2,21.36,20.62,20.68,1056948,0
+LOCO.US,D,20141224,000000,20.81,21.45,20.81,21.07,519431,0
+LOCO.US,D,20141226,000000,21.11,21.33,20.73,20.9,829926,0
+LOCO.US,D,20141229,000000,20.9,21.15,20.75,20.75,711245,0
+LOCO.US,D,20141230,000000,20.66,21.37,20.33,20.82,1657414,0
+LOCO.US,D,20141231,000000,20.85,20.97,19.85,19.97,2020540,0
+LOCO.US,D,20150102,000000,20,20.64,19.98,20.26,1469996,0
+LOCO.US,D,20150105,000000,21,21.78,20.72,20.86,3083682,0
+LOCO.US,D,20150106,000000,21.9,22.99,21.25,22.52,4940851,0
+LOCO.US,D,20150107,000000,22.84,24.06,22.5,23.84,3490796,0
+LOCO.US,D,20150108,000000,24.3,25,23.39,23.76,3020021,0
+LOCO.US,D,20150109,000000,23.6,23.7,22.85,23.45,1668692,0
+LOCO.US,D,20150112,000000,23.39,23.64,22.87,23.37,1818538,0
+LOCO.US,D,20150113,000000,23.23,24.9,23.05,24.5,4126998,0
+LOCO.US,D,20150114,000000,23.98,24.6,23.5,24.45,1904998,0
+LOCO.US,D,20150115,000000,24.32,24.57,23.08,23.37,1630099,0
+LOCO.US,D,20150116,000000,22.7,23.8,22.51,23.73,1189928,0
+LOCO.US,D,20150120,000000,23.78,23.85,22.65,23.4,1530695,0
+LOCO.US,D,20150121,000000,23.39,24.6,23.26,24.31,1559754,0
+LOCO.US,D,20150122,000000,24.5,25.71,24.35,25.52,2395594,0
+LOCO.US,D,20150123,000000,25.44,26.68,25.35,26.27,1861792,0
+LOCO.US,D,20150126,000000,26.48,26.63,25.83,26.16,809792,0
+LOCO.US,D,20150127,000000,25.54,25.931,25.06,25.63,665717,0
+LOCO.US,D,20150128,000000,25.84,25.89,25.27,25.31,819925,0
+LOCO.US,D,20150129,000000,25.34,27.16,25.32,26.79,1424791,0
+LOCO.US,D,20150130,000000,26.59,26.78,25.67,25.73,1604194,0
+LOCO.US,D,20150202,000000,25.88,26.01,24.56,25.36,1196860,0
+LOCO.US,D,20150203,000000,25.49,25.97,25.39,25.75,1022489,0
+LOCO.US,D,20150204,000000,25.53,26.16,25.39,25.61,672262,0
+LOCO.US,D,20150205,000000,25.87,25.96,25.13,25.23,736754,0
+LOCO.US,D,20150206,000000,25.25,25.75,25.13,25.53,418580,0
+LOCO.US,D,20150209,000000,25.32,25.672,24.86,24.93,453563,0
+LOCO.US,D,20150210,000000,25.07,25.29,24.66,24.84,451215,0
+LOCO.US,D,20150211,000000,24.89,24.94,24.12,24.45,773325,0
+LOCO.US,D,20150212,000000,24.45,24.69,24.05,24.14,555938,0
+LOCO.US,D,20150213,000000,24.07,24.39,23.93,24.2,562941,0
+LOCO.US,D,20150217,000000,24.04,24.6,23.75,24.29,1004954,0
+LOCO.US,D,20150218,000000,24.3,26.12,24.3,25.59,1308786,0
+LOCO.US,D,20150219,000000,25.6,25.98,25.01,25.3,735771,0
+LOCO.US,D,20150220,000000,25.33,25.43,24.71,24.78,572671,0
+LOCO.US,D,20150223,000000,24.79,25,24.3,24.72,523357,0
+LOCO.US,D,20150224,000000,24.76,25.24,24.55,24.66,425267,0
+LOCO.US,D,20150225,000000,24.66,25.18,24.51,24.95,474935,0
+LOCO.US,D,20150226,000000,25.07,25.25,24.63,24.86,456150,0
+LOCO.US,D,20150227,000000,24.78,25.21,24.5,24.59,646284,0
+LOCO.US,D,20150302,000000,24.8,24.99,24.52,24.62,541500,0
+LOCO.US,D,20150303,000000,24.62,25,24.4,24.98,430400,0
+LOCO.US,D,20150304,000000,24.91,25.44,24.7,24.87,529000,0
+LOCO.US,D,20150305,000000,24.92,25.1,24.6,24.62,526000,0
+LOCO.US,D,20150306,000000,24.56,24.85,24.5,24.59,440800,0
+LOCO.US,D,20150309,000000,24.69,24.9,23.34,24,1034600,0
+LOCO.US,D,20150310,000000,23.87,24,23.54,23.93,526100,0
+LOCO.US,D,20150311,000000,23.91,24.21,23.39,23.46,746000,0
+LOCO.US,D,20150312,000000,23.51,24.42,23.5,24,2436500,0
+LOCO.US,D,20150313,000000,26.75,27.75,26.08,27.1,10179100,0
+LOCO.US,D,20150316,000000,27.3,28.09,26.21,26.34,2812100,0
+LOCO.US,D,20150317,000000,26.35,26.99,26,26.37,1483300,0
+LOCO.US,D,20150318,000000,26.22,26.65,25.6,26.15,1447400,0
+LOCO.US,D,20150319,000000,25.98,26.09,25.65,25.89,901400,0
+LOCO.US,D,20150320,000000,25.96,27,25.8,27,1753700,0
+LOCO.US,D,20150323,000000,26.8,27.34,26.35,27.06,1314600,0
+LOCO.US,D,20150324,000000,26.98,27.84,26.92,27.15,1512500,0
+LOCO.US,D,20150325,000000,27.28,27.72,26.6,26.66,1072600,0
+LOCO.US,D,20150326,000000,26.46,26.69,25.84,26.07,1021200,0
+LOCO.US,D,20150327,000000,26,26.29,25.66,25.97,469600,0
+LOCO.US,D,20150330,000000,26.2,26.64,25.5,25.81,923000,0
+LOCO.US,D,20150331,000000,25.6,26.1,25.52,25.61,712100,0
+LOCO.US,D,20150401,000000,25.6,25.69,24.72,25.21,1164200,0
+LOCO.US,D,20150402,000000,25.14,26.08,25.05,25.63,894500,0
+LOCO.US,D,20150406,000000,25.37,25.78,25.28,25.6,623500,0
+LOCO.US,D,20150407,000000,25.53,26.75,25.41,25.79,1753431,0
+LOCO.US,D,20150408,000000,25.94,26.88,25.8,26.86,984000,0
+LOCO.US,D,20150409,000000,26.9,28.39,26.86,28.05,1850357,0
+LOCO.US,D,20150410,000000,28.2,28.39,27.56,27.63,976500,0
+LOCO.US,D,20150413,000000,27.62,28.19,27.05,27.25,681000,0
+LOCO.US,D,20150414,000000,27.17,27.39,26.57,27.04,506900,0
+LOCO.US,D,20150415,000000,27,27.48,26.75,27.05,501512,0
+LOCO.US,D,20150416,000000,27.06,28.37,27.06,28.31,994593,0
+LOCO.US,D,20150417,000000,28.16,28.3,27.4,27.56,851600,0
+LOCO.US,D,20150420,000000,27.99,28.9,27.61,28.75,970326,0
+LOCO.US,D,20150421,000000,28.95,29,28.28,28.56,553666,0
+LOCO.US,D,20150422,000000,28.48,28.48,27.85,28.22,600184,0
+LOCO.US,D,20150423,000000,28.29,28.3,27.9,28,325500,0
+LOCO.US,D,20150424,000000,28.15,28.71,27.92,28,498800,0
+LOCO.US,D,20150427,000000,28.1,28.7,28,28.11,548400,0
+LOCO.US,D,20150428,000000,28.28,28.64,27.78,28.27,610100,0
+LOCO.US,D,20150429,000000,28,28.08,26.5,26.56,1357200,0
+LOCO.US,D,20150430,000000,26.7,26.89,26.01,26.18,597200,0
+LOCO.US,D,20150501,000000,26.38,26.86,26.25,26.49,629400,0
+LOCO.US,D,20150504,000000,26.45,26.84,26.3,26.66,426900,0
+LOCO.US,D,20150505,000000,26.67,26.74,25.8,26.16,505300,0
+LOCO.US,D,20150506,000000,26.28,26.59,25.6,25.86,569796,0
+LOCO.US,D,20150507,000000,25.9,27.03,25.83,26.76,645440,0
+LOCO.US,D,20150508,000000,27,27.42,26.6,26.8,571400,0
+LOCO.US,D,20150511,000000,27.02,27.97,26.96,27.84,781500,0
+LOCO.US,D,20150512,000000,27.64,28.03,27.11,27.85,840639,0
+LOCO.US,D,20150513,000000,28.1,28.53,27.82,28.22,1096600,0
+LOCO.US,D,20150514,000000,28.78,29.2,28.13,29.06,4736800,0
+LOCO.US,D,20150515,000000,24.97,25.37,24.45,24.7,6981423,0
+LOCO.US,D,20150518,000000,24.7,24.97,24.15,24.27,1914771,0
+LOCO.US,D,20150519,000000,24.07,24.27,23.2,23.31,2985800,0
+LOCO.US,D,20150520,000000,22.26,22.67,21.97,22.35,3919200,0
+LOCO.US,D,20150521,000000,22.43,22.98,22.27,22.8,1634200,0
+LOCO.US,D,20150522,000000,22.93,23,22.35,22.53,1097400,0
+LOCO.US,D,20150526,000000,22.51,22.53,21.76,22.15,1158601,0
+LOCO.US,D,20150527,000000,22.26,22.39,21.57,21.72,995200,0
+LOCO.US,D,20150528,000000,21.72,21.8,21.17,21.28,1040821,0
+LOCO.US,D,20150529,000000,21.25,21.35,20.6,20.74,1275900,0
+LOCO.US,D,20150601,000000,20.68,20.96,20.43,20.78,867100,0
+LOCO.US,D,20150602,000000,20.68,21.3,20.68,20.95,953317,0
+LOCO.US,D,20150603,000000,21.13,21.35,21,21.14,725700,0
+LOCO.US,D,20150604,000000,21.22,21.42,20.75,20.88,737200,0
+LOCO.US,D,20150605,000000,20.88,20.97,20.55,20.88,508300,0
+LOCO.US,D,20150608,000000,20.79,21.16,20.74,20.78,634600,0
+LOCO.US,D,20150609,000000,20.76,20.809,20.3,20.67,768544,0
+LOCO.US,D,20150610,000000,20.65,20.99,20.56,20.7,714350,0
+LOCO.US,D,20150611,000000,20.7,20.73,20.45,20.65,504275,0
+LOCO.US,D,20150612,000000,20.73,21.2,20.56,20.65,620900,0
+LOCO.US,D,20150615,000000,20.57,20.74,20.34,20.71,517500,0
+LOCO.US,D,20150616,000000,20.67,21.05,20.63,20.74,744700,0
+LOCO.US,D,20150617,000000,20.81,21.01,20.7,20.89,473000,0
+LOCO.US,D,20150618,000000,20.89,21.04,20.71,20.93,687200,0
+LOCO.US,D,20150619,000000,20.93,21.5,20.86,21.45,1207100,0
+LOCO.US,D,20150622,000000,21.49,21.68,20.62,20.76,1219300,0
+LOCO.US,D,20150623,000000,20.79,20.934,20.53,20.81,509224,0
+LOCO.US,D,20150624,000000,20.72,20.95,20.58,20.61,766300,0
+LOCO.US,D,20150625,000000,20.7,20.9,20.53,20.7,488800,0
+LOCO.US,D,20150626,000000,20.65,21.04,20.64,21,1631700,0
+LOCO.US,D,20150629,000000,20.75,21.04,20.55,20.76,773300,0
+LOCO.US,D,20150630,000000,20.95,20.979,20.51,20.71,434901,0
+LOCO.US,D,20150701,000000,20.98,20.98,20.41,20.47,390200,0
+LOCO.US,D,20150702,000000,20.42,20.84,20.36,20.38,351000,0
+LOCO.US,D,20150706,000000,20.27,20.55,20,20.41,495500,0
+LOCO.US,D,20150707,000000,20.4,20.4,19.46,20.03,889500,0
+LOCO.US,D,20150708,000000,19.85,19.94,19.48,19.5,568600,0
+LOCO.US,D,20150709,000000,19.7,19.84,19.22,19.26,613300,0
+LOCO.US,D,20150710,000000,19.41,19.8,19.26,19.66,439300,0
+LOCO.US,D,20150713,000000,19.77,20.5,19.72,20.39,529200,0
+LOCO.US,D,20150714,000000,20.29,20.54,19.84,19.92,624203,0
+LOCO.US,D,20150715,000000,19.89,19.92,19.21,19.22,905121,0
+LOCO.US,D,20150716,000000,19.32,19.94,19.27,19.51,411800,0
+LOCO.US,D,20150717,000000,19.49,19.5,18.9,18.93,687900,0
+LOCO.US,D,20150720,000000,18.92,19.19,18.5,18.8,1042100,0
+LOCO.US,D,20150721,000000,18.74,19.2,18.32,18.7,663000,0
+LOCO.US,D,20150722,000000,18.66,19.43,18.62,19.36,591100,0
+LOCO.US,D,20150723,000000,19.39,19.48,18.7,18.86,462400,0
+LOCO.US,D,20150724,000000,18.84,18.99,18.36,18.52,662700,0
+LOCO.US,D,20150727,000000,18.4,18.45,18.12,18.19,410400,0
+LOCO.US,D,20150728,000000,18.2,18.47,18.11,18.37,388300,0
+LOCO.US,D,20150729,000000,18.41,19.03,18.31,18.97,584800,0
+LOCO.US,D,20150730,000000,18.85,18.97,18.29,18.29,671800,0
+LOCO.US,D,20150731,000000,18.31,19,18.31,18.79,547200,0
+LOCO.US,D,20150803,000000,18.71,18.93,18.51,18.73,607442,0
+LOCO.US,D,20150804,000000,18.79,19.32,18.65,19.11,513500,0
+LOCO.US,D,20150805,000000,19.3,20.15,19.21,19.57,1230700,0
+LOCO.US,D,20150806,000000,19.65,19.69,18.8,18.97,804247,0
+LOCO.US,D,20150807,000000,19.07,19.17,18.45,18.5,658100,0
+LOCO.US,D,20150810,000000,18.7,18.94,18.29,18.4,771500,0
+LOCO.US,D,20150811,000000,18.25,18.39,17.78,17.93,803606,0
+LOCO.US,D,20150812,000000,17.89,17.99,17.51,17.84,742700,0
+LOCO.US,D,20150813,000000,18.04,18.83,17.78,18.36,2841300,0
+LOCO.US,D,20150814,000000,14.81,15.35,14.55,14.56,8779700,0
+LOCO.US,D,20150817,000000,14.55,14.95,14.26,14.69,2064300,0
+LOCO.US,D,20150818,000000,14.87,14.87,14.01,14.1,1338400,0
+LOCO.US,D,20150819,000000,13.87,14.15,13.22,13.32,2334400,0
+LOCO.US,D,20150820,000000,13,13.02,12.36,12.45,2569000,0
+LOCO.US,D,20150821,000000,12.21,12.63,12.02,12.26,1765300,0
+LOCO.US,D,20150824,000000,11.1,11.99,10.25,11.37,1843810,0
+LOCO.US,D,20150825,000000,12.22,12.88,11.81,12.15,1785400,0
+LOCO.US,D,20150826,000000,12.31,12.63,11.5,11.79,957600,0
+LOCO.US,D,20150827,000000,12.1,12.83,11.85,12.62,1167500,0
+LOCO.US,D,20150828,000000,13.19,13.78,13.08,13.7,1979100,0
+LOCO.US,D,20150831,000000,13.52,13.55,13.01,13.01,1060700,0
+LOCO.US,D,20150901,000000,12.66,12.93,12.3,12.79,818600,0
+LOCO.US,D,20150902,000000,12.95,12.98,12.42,12.68,542800,0
+LOCO.US,D,20150903,000000,12.63,12.83,12.36,12.51,583700,0
+LOCO.US,D,20150904,000000,12.33,12.71,12.25,12.69,589400,0
+LOCO.US,D,20150908,000000,12.89,12.98,12.33,12.55,585600,0
+LOCO.US,D,20150909,000000,12.58,12.79,12.3,12.35,609800,0
+LOCO.US,D,20150910,000000,12.32,12.56,12.16,12.3,536194,0
+LOCO.US,D,20150911,000000,12.25,12.38,12.08,12.3,485100,0
+LOCO.US,D,20150914,000000,12.31,12.33,12,12.29,385500,0
+LOCO.US,D,20150915,000000,12.27,12.55,12.27,12.39,351609,0
+LOCO.US,D,20150916,000000,12.39,12.85,12.36,12.63,623900,0
+LOCO.US,D,20150917,000000,12.65,12.87,12.45,12.49,548400,0
+LOCO.US,D,20150918,000000,12.34,12.49,12.2,12.28,606300,0
+LOCO.US,D,20150921,000000,12.36,12.65,12.2,12.28,431800,0
+LOCO.US,D,20150922,000000,12.17,12.22,11.87,12.03,641800,0
+LOCO.US,D,20150923,000000,12.02,12.4,11.5,11.6,896700,0
+LOCO.US,D,20150924,000000,11.41,11.55,11.04,11.2,955145,0
+LOCO.US,D,20150925,000000,11.38,11.38,11.03,11.1,530400,0
+LOCO.US,D,20150928,000000,11.01,11.11,10.59,10.64,508511,0
+LOCO.US,D,20150929,000000,10.66,11.15,10.6,10.98,557200,0
+LOCO.US,D,20150930,000000,11.07,11.14,10.62,10.78,462900,0
+LOCO.US,D,20151001,000000,10.76,10.86,10.29,10.38,755900,0
+LOCO.US,D,20151002,000000,10.29,10.94,10.16,10.91,796200,0
+LOCO.US,D,20151005,000000,10.97,11.33,10.85,11.27,463455,0
+LOCO.US,D,20151006,000000,11.27,11.38,10.89,11.03,398200,0
+LOCO.US,D,20151007,000000,11.08,11.25,10.84,11.07,348800,0
+LOCO.US,D,20151008,000000,11.48,12.48,11.34,12.28,1699100,0
+LOCO.US,D,20151009,000000,12.26,13.27,12.26,13,2644500,0
+LOCO.US,D,20151012,000000,12.94,13.01,11.623,11.79,1487966,0
+LOCO.US,D,20151013,000000,11.65,12.06,11.5,11.74,608500,0
+LOCO.US,D,20151014,000000,11.7,12.14,11.43,11.56,662000,0
+LOCO.US,D,20151015,000000,11.61,11.84,11.35,11.69,612500,0
+LOCO.US,D,20151016,000000,11.64,11.8,11.35,11.76,454400,0
+LOCO.US,D,20151019,000000,11.88,12.18,11.55,12.12,507400,0
+LOCO.US,D,20151020,000000,12.12,12.31,11.954,12.02,393443,0
+LOCO.US,D,20151021,000000,12.02,12.15,11.56,11.64,600900,0
+LOCO.US,D,20151022,000000,11.77,11.9,11.45,11.51,377400,0
+LOCO.US,D,20151023,000000,11.64,11.89,11.52,11.8,448400,0
+LOCO.US,D,20151026,000000,11.74,11.85,11.46,11.48,350200,0
+LOCO.US,D,20151027,000000,11.46,11.47,10.94,11.06,724900,0
+LOCO.US,D,20151028,000000,11.06,11.65,11.06,11.52,897300,0
+LOCO.US,D,20151029,000000,11.52,11.7,11.42,11.6,366200,0
+LOCO.US,D,20151030,000000,11.56,11.61,11.31,11.48,262800,0
+LOCO.US,D,20151102,000000,11.5,12.02,11.44,11.96,841505,0
+LOCO.US,D,20151103,000000,11.96,12.3,11.65,11.78,1122100,0
+LOCO.US,D,20151104,000000,11.77,11.95,11.23,11.47,720059,0
+LOCO.US,D,20151105,000000,11.47,11.59,11.25,11.36,450500,0
+LOCO.US,D,20151106,000000,11.27,11.61,11.27,11.61,446700,0
+LOCO.US,D,20151109,000000,11.54,11.77,11.41,11.73,846043,0
+LOCO.US,D,20151110,000000,11.67,11.73,11.32,11.62,1002200,0
+LOCO.US,D,20151111,000000,11.6,12.15,11.44,12.09,956700,0
+LOCO.US,D,20151112,000000,11.96,11.96,11.4,11.52,1756800,0
+LOCO.US,D,20151113,000000,9.87,10.98,9.58,10.2,5512600,0
+LOCO.US,D,20151116,000000,10.15,10.79,10.13,10.61,1358900,0
+LOCO.US,D,20151117,000000,10.71,10.99,10.38,10.6,859300,0
+LOCO.US,D,20151118,000000,10.69,10.76,10.4,10.64,722100,0
+LOCO.US,D,20151119,000000,10.76,11.19,10.56,11.15,848400,0
+LOCO.US,D,20151120,000000,11.19,11.38,10.98,11.12,509700,0
+LOCO.US,D,20151123,000000,11.16,11.9,11.02,11.56,706900,0
+LOCO.US,D,20151124,000000,11.42,11.67,11.07,11.62,449900,0
+LOCO.US,D,20151125,000000,11.58,12.09,11.5,11.88,772400,0
+LOCO.US,D,20151127,000000,11.85,11.96,11.73,11.74,217800,0
+LOCO.US,D,20151130,000000,11.78,12.5,11.75,12.28,863100,0
+LOCO.US,D,20151201,000000,12.74,12.748,12.25,12.65,802252,0
+LOCO.US,D,20151202,000000,12.59,12.718,12.1,12.3,542347,0
+LOCO.US,D,20151203,000000,12.38,12.5,12,12.09,586012,0
+LOCO.US,D,20151204,000000,12.1,12.35,11.95,12.04,330700,0
+LOCO.US,D,20151207,000000,12,12.4,11.53,12.16,504700,0
+LOCO.US,D,20151208,000000,11.81,12.59,11.81,12.4,570339,0
+LOCO.US,D,20151209,000000,12.3,12.85,12.24,12.44,546600,0
+LOCO.US,D,20151210,000000,12.43,12.73,12.32,12.67,357600,0
+LOCO.US,D,20151211,000000,12.51,12.63,12.3,12.43,454400,0
+LOCO.US,D,20151214,000000,12.38,12.62,12.1,12.32,694670,0
+LOCO.US,D,20151215,000000,12.42,12.78,12.42,12.71,487900,0
+LOCO.US,D,20151216,000000,12.76,13.24,12.76,13,858300,0
+LOCO.US,D,20151217,000000,13.03,13.15,12.55,12.66,614600,0
+LOCO.US,D,20151218,000000,12.62,12.95,12.54,12.76,665500,0
+LOCO.US,D,20151221,000000,12.83,12.97,12.68,12.81,405100,0
+LOCO.US,D,20151222,000000,12.82,12.96,12.58,12.77,585334,0
+LOCO.US,D,20151223,000000,12.81,13.33,12.81,13.04,520500,0
+LOCO.US,D,20151224,000000,13.08,13.28,13.07,13.11,186610,0
+LOCO.US,D,20151228,000000,13.02,13.15,12.664,12.8,403051,0
+LOCO.US,D,20151229,000000,12.83,13.038,12.7,12.9,342247,0
+LOCO.US,D,20151230,000000,12.81,13,12.55,12.68,314193,0
+LOCO.US,D,20151231,000000,12.53,12.8151,12.5,12.63,401672,0
+LOCO.US,D,20160104,000000,12.29,12.7,12.02,12.6,593379,0
+LOCO.US,D,20160105,000000,12.6,12.77,12.46,12.72,378541,0
+LOCO.US,D,20160106,000000,12.5,12.9,12.5,12.69,481888,0
+LOCO.US,D,20160107,000000,12.41,12.54,12.01,12.32,701418,0
+LOCO.US,D,20160108,000000,12.39,12.65,12.26,12.34,547336,0
+LOCO.US,D,20160111,000000,12.37,12.61,12.2302,12.51,602626,0
+LOCO.US,D,20160112,000000,12.6,12.89,12.08,12.27,645764,0
+LOCO.US,D,20160113,000000,12.68,13,12.5,12.58,1030707,0
+LOCO.US,D,20160114,000000,12.67,13.56,12.29,13.55,1293736,0
+LOCO.US,D,20160115,000000,13.19,13.3,12.57,12.9,753280,0
+LOCO.US,D,20160119,000000,13,13.06,11.86,11.92,1033200,0
+LOCO.US,D,20160120,000000,11.71,11.77,10.86,11.28,1482261,0
+LOCO.US,D,20160121,000000,11.12,12.14,11.075,11.72,699241,0
+LOCO.US,D,20160122,000000,11.89,12.3216,11.8,12.12,572665,0
+LOCO.US,D,20160125,000000,12.08,12.22,11.87,11.9,328738,0
+LOCO.US,D,20160126,000000,11.98,12.28,11.84,12.16,591829,0
+LOCO.US,D,20160127,000000,12.09,12.35,11.95,12.01,352436,0
+LOCO.US,D,20160128,000000,12.09,12.25,11.52,11.61,312203,0
+LOCO.US,D,20160129,000000,11.62,12.19,11.62,12.12,464978,0
+LOCO.US,D,20160201,000000,12.13,12.54,12.02,12.47,330515,0
+LOCO.US,D,20160202,000000,12.27,12.413,11.78,12,461167,0
+LOCO.US,D,20160203,000000,12.03,12.12,11.415,11.79,272056,0
+LOCO.US,D,20160204,000000,11.77,12.04,11.645,12,253603,0
+LOCO.US,D,20160205,000000,11.97,11.97,11.505,11.52,389604,0
+LOCO.US,D,20160208,000000,11.42,11.42,10.61,11.11,581395,0
+LOCO.US,D,20160209,000000,10.95,11.12,10.52,10.83,472284,0
+LOCO.US,D,20160210,000000,10.95,11.04,10.5,10.52,241608,0
+LOCO.US,D,20160211,000000,10.36,10.62,10.21,10.56,238312,0
+LOCO.US,D,20160212,000000,10.68,11.16,10.63,10.98,278191,0
+LOCO.US,D,20160216,000000,11.14,11.59,10.86,11.52,293799,0
+LOCO.US,D,20160217,000000,11.65,12.15,11.1301,11.89,396481,0
+LOCO.US,D,20160218,000000,11.84,12.14,11.6108,12.11,355321,0
+LOCO.US,D,20160219,000000,12.02,12.27,11.8399,12.08,253937,0
+LOCO.US,D,20160222,000000,12.2,12.68,12.139,12.37,289904,0
+LOCO.US,D,20160223,000000,12.3,12.63,12.1762,12.4,263728,0
+LOCO.US,D,20160224,000000,12.2,12.6923,12.19,12.64,260684,0
+LOCO.US,D,20160225,000000,12.59,12.74,12.3003,12.66,315647,0
+LOCO.US,D,20160226,000000,12.78,12.78,12.45,12.66,239283,0
+LOCO.US,D,20160229,000000,12.68,13.04,12.67,12.91,405669,0
+LOCO.US,D,20160301,000000,13.01,13.38,12.845,13.32,313869,0
+LOCO.US,D,20160302,000000,13.27,13.92,13.18,13.74,521185,0
+LOCO.US,D,20160303,000000,13.68,14.28,13.5,13.74,636354,0
+LOCO.US,D,20160304,000000,13.72,14.48,13.531,14.25,710888,0
+LOCO.US,D,20160307,000000,14.23,15.1,14.17,14.89,813903,0
+LOCO.US,D,20160308,000000,14.71,15.22,14.63,15.05,748172,0
+LOCO.US,D,20160309,000000,15.05,15.29,14.56,14.9,675569,0
+LOCO.US,D,20160310,000000,14.97,15.44,14.6,15.13,1839253,0
+LOCO.US,D,20160311,000000,13.65,14.12,13.22,13.89,3068479,0
+LOCO.US,D,20160314,000000,14.11,14.25,12.97,13.15,1170062,0
+LOCO.US,D,20160315,000000,13.05,13.46,12.98,13.08,499763,0
+LOCO.US,D,20160316,000000,12.98,13.16,12.82,12.88,479741,0
+LOCO.US,D,20160317,000000,12.83,13.245,12.75,13.08,407213,0
+LOCO.US,D,20160318,000000,13.17,13.36,13.02,13.26,492534,0
+LOCO.US,D,20160321,000000,13.24,13.32,12.96,12.97,245344,0
+LOCO.US,D,20160322,000000,12.95,13.02,12.81,12.87,244970,0
+LOCO.US,D,20160323,000000,12.84,12.84,12.41,12.41,394143,0
+LOCO.US,D,20160324,000000,12.36,12.45,12.08,12.27,242442,0
+LOCO.US,D,20160328,000000,12.27,12.49,12.11,12.37,228708,0
+LOCO.US,D,20160329,000000,12.31,13.12,12.134,13.05,467736,0
+LOCO.US,D,20160330,000000,13.07,13.55,13.07,13.45,512758,0
+LOCO.US,D,20160331,000000,13.44,13.65,13.0186,13.34,297047,0
+LOCO.US,D,20160401,000000,13.21,13.79,13.1,13.73,439359,0
+LOCO.US,D,20160404,000000,13.65,13.79,13.285,13.38,267967,0
+LOCO.US,D,20160405,000000,13.3,13.31,12.86,13.01,329068,0
+LOCO.US,D,20160406,000000,13.05,13.21,12.82,13.01,272041,0
+LOCO.US,D,20160407,000000,12.92,13.12,12.71,12.81,221665,0
+LOCO.US,D,20160408,000000,12.9,13.31,12.89,12.94,312529,0
+LOCO.US,D,20160411,000000,12.97,13.42,12.97,13.19,360329,0
+LOCO.US,D,20160412,000000,13.19,13.54,13.19,13.52,286475,0
+LOCO.US,D,20160413,000000,13.56,14.29,13.56,14.21,585795,0
+LOCO.US,D,20160414,000000,14.16,14.25,13.95,14.14,307265,0
+LOCO.US,D,20160415,000000,14.09,14.46,14.09,14.38,272642,0
+LOCO.US,D,20160418,000000,14.3,14.45,14.08,14.22,262101,0
+LOCO.US,D,20160419,000000,14.2,14.84,14.04,14.31,380943,0
+LOCO.US,D,20160420,000000,14.27,14.59,14.26,14.55,293575,0
+LOCO.US,D,20160421,000000,14.59,14.77,14.38,14.45,214285,0
+LOCO.US,D,20160422,000000,14.45,14.76,14.45,14.59,212804,0
+LOCO.US,D,20160425,000000,14.6,14.72,14.165,14.34,201403,0
+LOCO.US,D,20160426,000000,14.37,14.98,14.36,14.91,289513,0
+LOCO.US,D,20160427,000000,14.25,14.485,13.15,13.71,1166962,0
+LOCO.US,D,20160428,000000,13.69,13.78,13.08,13.12,457089,0
+LOCO.US,D,20160429,000000,13.11,13.35,13.0324,13.2,309060,0
+LOCO.US,D,20160502,000000,13.27,13.47,13.15,13.3,315014,0
+LOCO.US,D,20160503,000000,13.23,13.7,13.22,13.38,404001,0
+LOCO.US,D,20160504,000000,13.27,13.53,13.18,13.41,256667,0
+LOCO.US,D,20160505,000000,13.44,13.64,13,13.16,611524,0
+LOCO.US,D,20160506,000000,12.61,12.7,11.08,11.14,1771009,0
+LOCO.US,D,20160509,000000,11.18,11.96,11.155,11.71,565411,0
+LOCO.US,D,20160510,000000,11.72,12.01,11.57,11.94,455468,0
+LOCO.US,D,20160511,000000,11.92,11.945,11.07,11.2,520605,0
+LOCO.US,D,20160512,000000,11.28,11.405,11.01,11.2,281134,0
+LOCO.US,D,20160513,000000,11.17,11.23,10.91,10.97,806567,0
+LOCO.US,D,20160516,000000,11.06,11.2,10.97,11.1,624389,0
+LOCO.US,D,20160517,000000,11.09,11.25,10.82,10.92,334270,0
+LOCO.US,D,20160518,000000,10.86,10.92,10.6201,10.67,370646,0
+LOCO.US,D,20160519,000000,10.61,10.69,10.5,10.64,253531,0
+LOCO.US,D,20160520,000000,10.63,10.86,10.57,10.77,291820,0
+LOCO.US,D,20160523,000000,10.8,11.096,10.74,10.84,322099,0
+LOCO.US,D,20160524,000000,10.87,11.01,10.78,10.9,323745,0
+LOCO.US,D,20160525,000000,10.93,11.09,10.76,11,336264,0
+LOCO.US,D,20160526,000000,11,11.12,10.9,11.07,216534,0
+LOCO.US,D,20160527,000000,11.05,11.27,11.05,11.18,267965,0
+LOCO.US,D,20160531,000000,11.18,11.18,10.9701,11.13,211409,0
+LOCO.US,D,20160601,000000,11.09,11.3,11,11.2,265598,0
+LOCO.US,D,20160602,000000,11.2,11.5,11.2,11.46,236907,0
+LOCO.US,D,20160603,000000,11.45,11.48,11.2,11.33,205005,0
+LOCO.US,D,20160606,000000,11.36,11.74,11.29,11.7,293500,0
+LOCO.US,D,20160607,000000,11.74,11.78,11.61,11.67,198783,0
+LOCO.US,D,20160608,000000,11.67,11.79,11.58,11.72,140169,0
+LOCO.US,D,20160609,000000,11.7,12.01,11.5296,11.99,361964,0
+LOCO.US,D,20160610,000000,11.92,11.92,11.5,11.575,266624,0
+LOCO.US,D,20160613,000000,11.51,11.566,11.23,11.28,224358,0
+LOCO.US,D,20160614,000000,11.26,11.7,11.26,11.58,241804,0
+LOCO.US,D,20160615,000000,11.62,11.9,11.6,11.64,342726,0
+LOCO.US,D,20160616,000000,11.52,11.75,11.36,11.7,192050,0
+LOCO.US,D,20160617,000000,11.72,11.99,11.72,11.85,256113,0
+LOCO.US,D,20160620,000000,12,12.34,11.99,12.24,420813,0
+LOCO.US,D,20160621,000000,12.23,12.37,12.14,12.355,285712,0
+LOCO.US,D,20160622,000000,12.38,12.43,12.1943,12.35,275085,0
+LOCO.US,D,20160623,000000,12.51,12.68,12.41,12.57,312479,0
+LOCO.US,D,20160624,000000,11.95,12.19,11.5,12.09,1178974,0
+LOCO.US,D,20160627,000000,11.98,12.1,11.1,11.465,476916,0
+LOCO.US,D,20160628,000000,11.61,12.11,11.61,12.06,335058,0
+LOCO.US,D,20160629,000000,12.12,12.7,12.1,12.67,527826,0
+LOCO.US,D,20160630,000000,12.74,13,12.52,13,421336,0
+LOCO.US,D,20160701,000000,13.01,13.19,12.57,13.15,426424,0
+LOCO.US,D,20160705,000000,13.06,13.1499,12.695,12.79,212793,0
+LOCO.US,D,20160706,000000,12.69,12.88,12.61,12.79,238243,0
+LOCO.US,D,20160707,000000,12.78,12.9799,12.71,12.85,108245,0
+LOCO.US,D,20160708,000000,12.98,13.28,12.87,13.16,365526,0
+LOCO.US,D,20160711,000000,13.23,13.39,13.16,13.31,165174,0
+LOCO.US,D,20160712,000000,13.34,13.44,13.16,13.28,296903,0
+LOCO.US,D,20160713,000000,13.28,13.42,13.21,13.26,242172,0
+LOCO.US,D,20160714,000000,13.39,13.52,13.3001,13.4,256569,0
+LOCO.US,D,20160715,000000,13.48,13.67,13.34,13.45,223882,0
+LOCO.US,D,20160718,000000,13.5,13.71,13.25,13.61,196842,0
+LOCO.US,D,20160719,000000,13.53,13.7072,13.34,13.46,269115,0
+LOCO.US,D,20160720,000000,13.5,13.64,13.4,13.48,183718,0
+LOCO.US,D,20160721,000000,13.49,13.74,13.4896,13.57,179198,0
+LOCO.US,D,20160722,000000,13.59,13.8,13.46,13.75,257247,0
+LOCO.US,D,20160725,000000,13.73,13.9,13.68,13.87,115222,0
+LOCO.US,D,20160726,000000,13.28,13.4795,12.9,12.94,737174,0
+LOCO.US,D,20160727,000000,12.99,13.19,12.95,13.04,321499,0
+LOCO.US,D,20160728,000000,13.02,13.32,12.95,13.26,179334,0
+LOCO.US,D,20160729,000000,13.25,13.29,13.03,13.16,174288,0
+LOCO.US,D,20160801,000000,13.19,13.38,13.03,13.28,191238,0
+LOCO.US,D,20160802,000000,13.25,13.25,12.27,12.495,634727,0
+LOCO.US,D,20160803,000000,12.75,13.12,12.31,13.1,442052,0
+LOCO.US,D,20160804,000000,13.2,13.46,12.73,13.08,698366,0
+LOCO.US,D,20160805,000000,14.02,14.37,13.41,13.45,1458364,0
+LOCO.US,D,20160808,000000,13.48,13.6985,13.27,13.47,535037,0
+LOCO.US,D,20160809,000000,13.47,13.68,13.25,13.52,305954,0
+LOCO.US,D,20160810,000000,13.57,13.86,13.4025,13.75,341393,0
+LOCO.US,D,20160811,000000,13.77,13.949,13.643,13.77,198970,0
+LOCO.US,D,20160812,000000,13.77,13.84,13.66,13.78,138022,0
+LOCO.US,D,20160815,000000,13.78,14.08,13.69,13.92,224386,0
+LOCO.US,D,20160816,000000,13.93,13.94,13.61,13.73,313063,0
+LOCO.US,D,20160817,000000,13.67,13.67,13.45,13.53,250733,0
+LOCO.US,D,20160818,000000,13.56,13.67,13.44,13.62,211767,0
+LOCO.US,D,20160819,000000,13.55,14.02,13.55,13.79,338587,0
+LOCO.US,D,20160822,000000,13.68,13.9,13.66,13.88,149762,0
+LOCO.US,D,20160823,000000,14,14.04,13.6,13.87,315523,0
+LOCO.US,D,20160824,000000,13.8,13.94,13.71,13.75,193237,0
+LOCO.US,D,20160825,000000,13.69,13.88,13.62,13.7,142508,0
+LOCO.US,D,20160826,000000,13.76,13.95,13.6,13.71,161529,0
+LOCO.US,D,20160829,000000,13.77,14,13.71,13.78,145666,0
+LOCO.US,D,20160830,000000,13.81,13.89,13.635,13.72,133537,0
+LOCO.US,D,20160831,000000,13.74,13.88,13.52,13.62,179468,0
+LOCO.US,D,20160901,000000,13.65,13.74,13.47,13.62,107843,0
+LOCO.US,D,20160902,000000,13.66,13.74,13.54,13.66,116634,0
+LOCO.US,D,20160906,000000,13.7,13.77,13.57,13.67,147970,0
+LOCO.US,D,20160907,000000,13.68,13.79,13.54,13.76,117914,0
+LOCO.US,D,20160908,000000,13.74,13.79,13.46,13.52,100646,0
+LOCO.US,D,20160909,000000,14.17,14.605,13.73,13.7301,2466292,0
+LOCO.US,D,20160912,000000,13.6,13.93,13.52,13.7,2533982,0
+LOCO.US,D,20160913,000000,13.55,13.6,12.57,13.23,941072,0
+LOCO.US,D,20160914,000000,12.16,13.21,12.16,12.89,403034,0
+LOCO.US,D,20160915,000000,12.85,13.007,12.6406,12.88,254930,0
+LOCO.US,D,20160916,000000,12.84,13.24,12.78,13.18,526030,0
+LOCO.US,D,20160919,000000,13.22,13.52,13.14,13.38,458402,0
+LOCO.US,D,20160920,000000,13.41,13.46,13.1101,13.24,260822,0
+LOCO.US,D,20160921,000000,13.3,13.54,13.2,13.47,322234,0
+LOCO.US,D,20160922,000000,13.59,13.731,13.51,13.65,240427,0
+LOCO.US,D,20160923,000000,13.64,13.97,13.58,13.88,308672,0
+LOCO.US,D,20160926,000000,13.76,13.87,13.6,13.7,292568,0
+LOCO.US,D,20160927,000000,13.73,13.78,13.44,13.51,205439,0
+LOCO.US,D,20160928,000000,13.48,13.59,13.01,13.06,541349,0
+LOCO.US,D,20160929,000000,13.06,13.1,12.53,12.625,418886,0
+LOCO.US,D,20160930,000000,12.65,12.74,12.46,12.59,574424,0
+LOCO.US,D,20161003,000000,12.55,12.58,12.15,12.3,659282,0
+LOCO.US,D,20161004,000000,12.28,12.38,11.79,11.89,741732,0
+LOCO.US,D,20161005,000000,11.91,12.25,11.87,11.92,696991,0
+LOCO.US,D,20161006,000000,11.78,11.93,11.49,11.9,818207,0
+LOCO.US,D,20161007,000000,11.9,11.94,11.64,11.74,402529,0
+LOCO.US,D,20161010,000000,11.8,11.95,11.6,11.7,297746,0
+LOCO.US,D,20161011,000000,11.7,11.9,11.4,11.75,670488,0
+LOCO.US,D,20161012,000000,11.7,11.8,11.55,11.65,238464,0
+LOCO.US,D,20161013,000000,11.5,11.75,11.35,11.5,654774,0
+LOCO.US,D,20161014,000000,11.6,12.025,11.45,11.8,431772,0
+LOCO.US,D,20161017,000000,11.8,11.95,11.65,11.65,363101,0
+LOCO.US,D,20161018,000000,11.75,12.4,11.7255,12,618393,0
+LOCO.US,D,20161019,000000,12.1,12.575,11.95,12.35,370408,0
+LOCO.US,D,20161020,000000,12.35,12.35,12,12.2,196270,0
+LOCO.US,D,20161021,000000,12.15,12.55,12.1,12.2,307086,0
+LOCO.US,D,20161024,000000,12.3,12.6,12.3,12.5,262906,0
+LOCO.US,D,20161025,000000,12.4,12.5,11.95,12.15,493202,0
+LOCO.US,D,20161026,000000,12.1,12.1,11.7,11.8,375507,0
+LOCO.US,D,20161027,000000,11.85,12.05,11.7,12,286281,0
+LOCO.US,D,20161028,000000,12,12.3,11.9,12,277436,0
+LOCO.US,D,20161031,000000,12.1,12.3,11.825,12.2,294774,0
+LOCO.US,D,20161101,000000,12.2,12.4,11.85,11.85,211423,0
+LOCO.US,D,20161102,000000,11.8,12.059,11.75,12,208898,0
+LOCO.US,D,20161103,000000,12.05,12.4,11.8,12.2,796160,0
+LOCO.US,D,20161104,000000,11.05,11.2,10.0839,10.85,1828392,0
+LOCO.US,D,20161107,000000,11,11.075,10.78,11,438364,0
+LOCO.US,D,20161108,000000,10.95,11,10.55,10.7,610232,0
+LOCO.US,D,20161109,000000,10.5,11.05,10.35,11.05,678351,0
+LOCO.US,D,20161110,000000,11.1,11.825,11.0499,11.75,778570,0
+LOCO.US,D,20161111,000000,11.75,12.2,11.695,12.2,495427,0
+LOCO.US,D,20161114,000000,12.2,12.7,12.2,12.7,560471,0
+LOCO.US,D,20161115,000000,12.85,12.85,12.3,12.6,328032,0
+LOCO.US,D,20161116,000000,12.55,12.85,12.4,12.55,289069,0
+LOCO.US,D,20161117,000000,12.6,12.7,12.15,12.35,313849,0
+LOCO.US,D,20161118,000000,12.3,12.6,12.25,12.5,236241,0
+LOCO.US,D,20161121,000000,12.55,12.75,12.45,12.65,229330,0
+LOCO.US,D,20161122,000000,12.7,12.8,12.55,12.8,197458,0
+LOCO.US,D,20161123,000000,12.75,13,12.7,12.95,186139,0
+LOCO.US,D,20161125,000000,12.95,13.1,12.9,13.1,96991,0
+LOCO.US,D,20161128,000000,13.05,13.175,12.85,12.9,208339,0
+LOCO.US,D,20161129,000000,13,13,12.55,12.75,256544,0
+LOCO.US,D,20161130,000000,12.9,12.95,12.6,12.6,296224,0
+LOCO.US,D,20161201,000000,12.65,13,12.575,12.75,315800,0
+LOCO.US,D,20161202,000000,12.7,12.75,12.5,12.55,235447,0
+LOCO.US,D,20161205,000000,12.55,13,12.55,12.95,411257,0
+LOCO.US,D,20161206,000000,12.95,13,12.75,12.95,414135,0
+LOCO.US,D,20161207,000000,13,13.1,12.8,13.05,352058,0
+LOCO.US,D,20161208,000000,13,13.45,12.95,13.4,418735,0
+LOCO.US,D,20161209,000000,13.3,13.5,12.9,13.1,626714,0
+LOCO.US,D,20161212,000000,13,13.4,13,13.2,281831,0
+LOCO.US,D,20161213,000000,13.3,13.4,13.1,13.15,210596,0
+LOCO.US,D,20161214,000000,13.15,13.3,13,13.2,249754,0
+LOCO.US,D,20161215,000000,13.15,13.35,13.05,13.2,286809,0
+LOCO.US,D,20161216,000000,13.2,13.4,13.1,13.2,327478,0
+LOCO.US,D,20161219,000000,13.15,13.35,13.15,13.2,154379,0
+LOCO.US,D,20161220,000000,13.15,13.35,13,13.15,213430,0
+LOCO.US,D,20161221,000000,13.15,13.2,12.95,13,168325,0
+LOCO.US,D,20161222,000000,13,13,12.6,12.65,219755,0
+LOCO.US,D,20161223,000000,12.7,12.8,12.55,12.75,136446,0
+LOCO.US,D,20161227,000000,12.75,12.9001,12.7,12.85,169452,0
+LOCO.US,D,20161228,000000,12.8,12.95,12.5,12.6,195317,0
+LOCO.US,D,20161229,000000,12.6,12.9,12.45,12.55,236665,0
+LOCO.US,D,20161230,000000,12.5,12.6,12.2,12.3,461086,0
+LOCO.US,D,20170103,000000,12.25,12.75,12.2,12.7,308764,0
+LOCO.US,D,20170104,000000,12.8,13.1,12.7,13.1,325006,0
+LOCO.US,D,20170105,000000,13.1,13.1,12.725,12.85,223898,0
+LOCO.US,D,20170106,000000,12.85,12.85,12.5,12.5,184683,0
+LOCO.US,D,20170109,000000,12.5,12.7,12.25,12.35,344599,0
+LOCO.US,D,20170110,000000,12.35,12.85,12.35,12.7,223899,0
+LOCO.US,D,20170111,000000,12.7,12.9,12.5,12.75,230530,0
+LOCO.US,D,20170112,000000,12.7,12.7,12.4,12.5,332228,0
+LOCO.US,D,20170113,000000,12.5,12.675,12.4,12.45,159346,0
+LOCO.US,D,20170117,000000,12.5,12.8,12.35,12.5,175914,0
+LOCO.US,D,20170118,000000,12.65,12.65,12.425,12.6,95747,0
+LOCO.US,D,20170119,000000,12.55,12.55,12.3,12.4,159053,0
+LOCO.US,D,20170120,000000,12.45,12.55,12.375,12.5,127160,0
+LOCO.US,D,20170123,000000,12.5,12.65,12.4,12.65,147957,0
+LOCO.US,D,20170124,000000,12.65,12.7,12.5,12.6,244271,0
+LOCO.US,D,20170125,000000,12.6,12.75,12.5189,12.7,191469,0
+LOCO.US,D,20170126,000000,12.65,12.85,12.5,12.55,106522,0
+LOCO.US,D,20170127,000000,12.55,12.5812,12.35,12.45,156117,0
+LOCO.US,D,20170130,000000,12.35,12.6,12.25,12.5,226058,0
+LOCO.US,D,20170131,000000,12.4,12.5,12.25,12.45,201164,0
+LOCO.US,D,20170201,000000,12.45,12.5,12,12.05,290749,0
+LOCO.US,D,20170202,000000,12.05,12.25,11.95,12.05,188794,0
+LOCO.US,D,20170203,000000,12.1,12.3,12,12.2,141118,0
+LOCO.US,D,20170206,000000,12.1,12.25,12.05,12.05,164436,0
+LOCO.US,D,20170207,000000,12.05,12.25,11.95,12,149886,0
+LOCO.US,D,20170208,000000,12,12.35,11.9,12.3,193216,0
+LOCO.US,D,20170209,000000,12.3,12.35,12.1,12.25,228552,0
+LOCO.US,D,20170210,000000,12.3,12.8,12.3,12.7,339229,0
+LOCO.US,D,20170213,000000,12.75,13,12.7,12.85,236512,0
+LOCO.US,D,20170214,000000,12.9,13.35,12.9,13.05,456392,0
+LOCO.US,D,20170215,000000,13.05,13.35,12.95,13.3,292076,0
+LOCO.US,D,20170216,000000,13.25,13.55,13.2,13.5,360243,0
+LOCO.US,D,20170217,000000,13.5,13.5,13.1,13.4,256620,0
+LOCO.US,D,20170221,000000,13.4,13.5,12.9001,13.1,311638,0
+LOCO.US,D,20170222,000000,13,13.25,12.9,13,173776,0
+LOCO.US,D,20170223,000000,12.95,13.1,12.7,12.75,213395,0
+LOCO.US,D,20170224,000000,12.65,12.7,12.4313,12.65,193374,0
+LOCO.US,D,20170227,000000,12.6,12.75,12.525,12.7375,135401,0
+LOCO.US,D,20170228,000000,12.65,12.7,12.4,12.5,165457,0
+LOCO.US,D,20170301,000000,12.45,12.6,12.4,12.55,214567,0
+LOCO.US,D,20170302,000000,12.5,12.6,12.15,12.2,226194,0
+LOCO.US,D,20170303,000000,12.2,12.3,12.05,12.2,240958,0
+LOCO.US,D,20170306,000000,12.1,12.25,11.95,12.15,315611,0
+LOCO.US,D,20170307,000000,12.1,12.2,11.95,12.05,370160,0
+LOCO.US,D,20170308,000000,12.1,12.25,11.7,11.75,813987,0
+LOCO.US,D,20170309,000000,11.8,11.9,11.2,11.35,1229258,0
+LOCO.US,D,20170310,000000,11.15,11.4635,10.85,11.05,1403949,0
+LOCO.US,D,20170313,000000,11.075,11.15,10.8,10.85,449553,0
+LOCO.US,D,20170314,000000,10.8,11.1,10.75,10.9,487544,0
+LOCO.US,D,20170315,000000,10.95,11.2,10.8391,11.1,378241,0
+LOCO.US,D,20170316,000000,11.15,11.4,11.15,11.4,291200,0
+LOCO.US,D,20170317,000000,11.45,11.75,11.351,11.65,746029,0
+LOCO.US,D,20170320,000000,11.65,11.65,11.25,11.45,266119,0
+LOCO.US,D,20170321,000000,11.5,11.65,11.2,11.3,509784,0
+LOCO.US,D,20170322,000000,11.25,11.55,11.2,11.5,334045,0
+LOCO.US,D,20170323,000000,11.5,11.725,11.5,11.6,285668,0
+LOCO.US,D,20170324,000000,11.65,11.7,11.4,11.65,274068,0
+LOCO.US,D,20170327,000000,11.5,11.65,11.45,11.6,203136,0
+LOCO.US,D,20170328,000000,11.6,11.85,11.5,11.8,223699,0
+LOCO.US,D,20170329,000000,11.75,12.1,11.75,12,214079,0
+LOCO.US,D,20170330,000000,11.95,12.15,11.8747,12.1,264239,0
+LOCO.US,D,20170331,000000,12.05,12.15,11.9,11.95,166253,0
+LOCO.US,D,20170403,000000,11.95,12,11.55,11.6,364075,0
+LOCO.US,D,20170404,000000,11.55,11.85,11.5,11.6,252739,0
+LOCO.US,D,20170405,000000,11.7,12.15,11.6,12.1,839800,0
+LOCO.US,D,20170406,000000,12.05,12.15,11.85,12.1,330580,0
+LOCO.US,D,20170407,000000,12.05,12.4,12.05,12.3,339137,0
+LOCO.US,D,20170410,000000,12.25,12.4,11.9,12.2,156227,0
+LOCO.US,D,20170411,000000,12.15,12.35,12.1,12.25,119655,0
+LOCO.US,D,20170412,000000,12.25,12.4,12.05,12.25,164539,0
+LOCO.US,D,20170413,000000,12.2,12.25,11.85,11.95,283075,0
+LOCO.US,D,20170417,000000,12,12.1,11.95,12.05,163754,0
+LOCO.US,D,20170418,000000,12,12.15,11.975,12.1,185925,0
+LOCO.US,D,20170419,000000,12.1,12.35,12,12.075,209012,0
+LOCO.US,D,20170420,000000,12.15,12.4,12,12.35,223886,0
+LOCO.US,D,20170421,000000,12.3,12.375,12.15,12.25,201059,0
+LOCO.US,D,20170424,000000,12.4,12.7,12.2001,12.6,270307,0
+LOCO.US,D,20170425,000000,12.75,12.8,12.5,12.65,246093,0
+LOCO.US,D,20170426,000000,12.6,12.95,12.6,12.75,575465,0
+LOCO.US,D,20170427,000000,12.75,12.85,12.6,12.75,146680,0
+LOCO.US,D,20170428,000000,12.75,12.85,12.35,12.55,288950,0
+LOCO.US,D,20170501,000000,12.5,12.7,12.45,12.6,188852,0
+LOCO.US,D,20170502,000000,12.55,12.75,12.525,12.75,185034,0
+LOCO.US,D,20170503,000000,12.7,12.711,12.35,12.4,253890,0
+LOCO.US,D,20170504,000000,12.45,12.55,12.15,12.5,539486,0
+LOCO.US,D,20170505,000000,13,13.95,12.6189,13.9,1506037,0
+LOCO.US,D,20170508,000000,13.9,14.1,13.7,13.95,686114,0
+LOCO.US,D,20170509,000000,14,14.075,13.8,13.95,366175,0
+LOCO.US,D,20170510,000000,13.9,14.1,13.85,14,631986,0
+LOCO.US,D,20170511,000000,13.9,14.05,13.7,14,456096,0
+LOCO.US,D,20170512,000000,13.9,14.025,13.8,13.95,389962,0
+LOCO.US,D,20170515,000000,14,14.05,13.75,13.9,255348,0
+LOCO.US,D,20170516,000000,14,14.1,13.75,13.95,283552,0
+LOCO.US,D,20170517,000000,13.85,14,13.55,13.65,327833,0
+LOCO.US,D,20170518,000000,13.6,13.65,13.4,13.55,444134,0
+LOCO.US,D,20170519,000000,13.65,13.85,13.6,13.65,283072,0
+LOCO.US,D,20170522,000000,13.75,13.85,13.57,13.7,240298,0
+LOCO.US,D,20170523,000000,13.75,13.75,13.4,13.45,219007,0
+LOCO.US,D,20170524,000000,13.45,13.65,13.2075,13.55,265553,0
+LOCO.US,D,20170525,000000,13.65,13.675,13.4001,13.55,195441,0
+LOCO.US,D,20170526,000000,13.6,13.6,13.383,13.5,148108,0
+LOCO.US,D,20170530,000000,13.45,13.65,13.4,13.5,198599,0
+LOCO.US,D,20170531,000000,13.55,13.8,13.4,13.65,242174,0
+LOCO.US,D,20170601,000000,13.55,14,13.5,13.9,227084,0
+LOCO.US,D,20170602,000000,13.7,13.95,13.675,13.75,169576,0
+LOCO.US,D,20170605,000000,13.675,13.7,13.45,13.6,155279,0
+LOCO.US,D,20170606,000000,13.5,13.5782,13.25,13.5,218861,0
+LOCO.US,D,20170607,000000,13.5,13.6,13.35,13.55,216741,0
+LOCO.US,D,20170608,000000,13.6,14,13.45,13.9,347738,0
+LOCO.US,D,20170609,000000,13.9,14.35,13.75,14.2,579246,0
+LOCO.US,D,20170612,000000,14.15,14.3,14.05,14.1,276691,0
+LOCO.US,D,20170613,000000,14.15,14.85,14.15,14.35,968019,0
+LOCO.US,D,20170614,000000,14.4,14.5,14.05,14.4,189031,0
+LOCO.US,D,20170615,000000,14.3,14.45,14.025,14.15,381618,0
+LOCO.US,D,20170616,000000,14.05,14.25,14,14.1,374548,0
+LOCO.US,D,20170619,000000,14.2,14.4,13.95,14.35,276994,0
+LOCO.US,D,20170620,000000,14.2,14.3,14,14.1,196422,0
+LOCO.US,D,20170621,000000,14.15,14.25,13.95,13.95,180242,0
+LOCO.US,D,20170622,000000,13.9,14.2,13.8,14.15,320994,0
+LOCO.US,D,20170623,000000,14.15,14.25,14,14.05,269736,0
+LOCO.US,D,20170626,000000,14.1,14.3,13.925,14.25,242098,0
+LOCO.US,D,20170627,000000,14.15,14.7,14.15,14.35,496753,0
+LOCO.US,D,20170628,000000,14.35,14.45,14.125,14.2,199954,0
+LOCO.US,D,20170629,000000,14.2,14.35,14.05,14.3,195424,0
+LOCO.US,D,20170630,000000,14.25,14.25,13.8,13.85,220544,0
+LOCO.US,D,20170703,000000,13.9,14.05,13.7,13.9,103757,0
+LOCO.US,D,20170705,000000,13.85,13.95,13.65,13.75,207771,0
+LOCO.US,D,20170706,000000,13.7,13.8499,13.55,13.6,189496,0
+LOCO.US,D,20170707,000000,13.6,13.75,13.55,13.7,141325,0
+LOCO.US,D,20170710,000000,13.6,13.75,13.3,13.4,158067,0
+LOCO.US,D,20170711,000000,13.4,13.45,13.15,13.3,191615,0
+LOCO.US,D,20170712,000000,13.4,13.55,13.35,13.45,189246,0
+LOCO.US,D,20170713,000000,13.5,13.7,13.25,13.65,190643,0
+LOCO.US,D,20170714,000000,13.55,13.7,13.4,13.5,152555,0
+LOCO.US,D,20170717,000000,13.4,13.55,13.3481,13.4,90862,0
+LOCO.US,D,20170718,000000,13.35,13.35,13.15,13.25,138414,0
+LOCO.US,D,20170719,000000,13.25,13.4,13.15,13.2,85379,0
+LOCO.US,D,20170720,000000,13.15,13.2,12.85,13,245937,0
+LOCO.US,D,20170721,000000,13.1,13.125,12.95,13,191343,0
+LOCO.US,D,20170724,000000,12.95,13.15,12.9,13.1,412123,0
+LOCO.US,D,20170725,000000,13.2,13.625,13.15,13.5,397313,0
+LOCO.US,D,20170726,000000,13.5,13.5,13.25,13.3,159372,0
+LOCO.US,D,20170727,000000,13.25,13.4,13.1,13.25,178072,0
+LOCO.US,D,20170728,000000,13.15,13.25,13,13.05,191420,0
+LOCO.US,D,20170731,000000,13.05,13.1,12.85,13,233066,0
+LOCO.US,D,20170801,000000,13.1,13.45,12.9,13.4,268015,0
+LOCO.US,D,20170802,000000,13.4,13.55,13.15,13.25,236108,0
+LOCO.US,D,20170803,000000,13.25,13.45,12.8,12.95,417755,0
+LOCO.US,D,20170804,000000,13.3821,13.3821,12,12,844819,0
+LOCO.US,D,20170807,000000,12.2,12.4,12,12,235785,0
+LOCO.US,D,20170808,000000,12.05,12.35,11.95,12.05,276437,0
+LOCO.US,D,20170809,000000,12,12.2,11.9,12.05,156622,0
+LOCO.US,D,20170810,000000,11.95,12.175,11.95,12.05,204986,0
+LOCO.US,D,20170811,000000,12.1,12.25,11.95,12.2,203469,0
+LOCO.US,D,20170814,000000,12.25,12.25,12.05,12.2,141801,0
+LOCO.US,D,20170815,000000,12.25,12.3,11.85,11.95,266848,0
+LOCO.US,D,20170816,000000,12.05,12.1,11.9,11.9,175281,0
+LOCO.US,D,20170817,000000,11.9,12.1,11.8,11.85,199420,0
+LOCO.US,D,20170818,000000,11.75,11.8,11.3,11.55,499561,0
+LOCO.US,D,20170821,000000,11.5,11.65,11.4,11.45,222570,0
+LOCO.US,D,20170822,000000,11.55,11.65,11.45,11.45,385104,0
+LOCO.US,D,20170823,000000,11.45,11.775,11.25,11.4,426856,0
+LOCO.US,D,20170824,000000,11.5,11.7,11.45,11.5,245247,0
+LOCO.US,D,20170825,000000,11.6,11.7,11.45,11.6,165487,0
+LOCO.US,D,20170828,000000,11.55,11.65,11.4,11.55,197900,0
+LOCO.US,D,20170829,000000,11.5,11.65,11.35,11.45,152267,0
+LOCO.US,D,20170830,000000,11.4,11.4767,11.21,11.35,146800,0
+LOCO.US,D,20170831,000000,11.4,11.55,11.2,11.35,259962,0
+LOCO.US,D,20170901,000000,11.35,11.525,11.3,11.5,176180,0
+LOCO.US,D,20170905,000000,11.5,11.7,11.25,11.35,193483,0
+LOCO.US,D,20170906,000000,11.45,11.45,11.15,11.35,261245,0
+LOCO.US,D,20170907,000000,11.3,11.35,11,11.15,241971,0
+LOCO.US,D,20170908,000000,11.2,11.2,11,11.2,245576,0
+LOCO.US,D,20170911,000000,11.25,11.55,11.25,11.3,270598,0
+LOCO.US,D,20170912,000000,11.35,11.5,11.25,11.35,240008,0
+LOCO.US,D,20170913,000000,11.4,11.7,11.35,11.55,457089,0
+LOCO.US,D,20170914,000000,11.6,11.7,11.325,11.45,613905,0
+LOCO.US,D,20170915,000000,11.55,11.95,11.489,11.85,531894,0
+LOCO.US,D,20170918,000000,11.95,12.05,11.8,11.9,301156,0
+LOCO.US,D,20170919,000000,11.9,11.9,11.65,11.725,247189,0
+LOCO.US,D,20170920,000000,11.7,11.8,11.65,11.8,215568,0
+LOCO.US,D,20170921,000000,11.8,11.85,11.65,11.7,163278,0
+LOCO.US,D,20170922,000000,11.65,11.9,11.65,11.8,145202,0
+LOCO.US,D,20170925,000000,11.75,11.9,11.75,11.85,111951,0
+LOCO.US,D,20170926,000000,11.9,11.91,11.75,11.85,333757,0
+LOCO.US,D,20170927,000000,11.9,12.1,11.825,12,212607,0
+LOCO.US,D,20170928,000000,12.05,12.2,12,12.1,169001,0
+LOCO.US,D,20170929,000000,12.15,12.25,12,12.1,172415,0
+LOCO.US,D,20171002,000000,12.15,12.45,12.1242,12.3,153541,0
+LOCO.US,D,20171003,000000,12.3,12.45,12.15,12.2,157515,0
+LOCO.US,D,20171004,000000,12.2,12.3,12.125,12.2,92897,0
+LOCO.US,D,20171005,000000,12.2,12.45,12.15,12.35,165787,0
+LOCO.US,D,20171006,000000,12.3,12.55,12.2,12.4,158276,0
+LOCO.US,D,20171009,000000,12.4,12.55,12.25,12.3,134911,0
+LOCO.US,D,20171010,000000,12.25,12.55,12.2,12.3,180724,0
+LOCO.US,D,20171011,000000,12.3,12.3744,11.85,12,340696,0
+LOCO.US,D,20171012,000000,12,12.0098,11.7,11.8,262444,0
+LOCO.US,D,20171013,000000,11.8,11.9,11.45,11.6,362355,0
+LOCO.US,D,20171016,000000,11.6,11.75,11.35,11.45,317447,0
+LOCO.US,D,20171017,000000,11.4,11.65,11.4,11.5,413390,0
+LOCO.US,D,20171018,000000,11.55,11.75,11.5,11.65,187497,0
+LOCO.US,D,20171019,000000,11.6,11.7,11.5,11.7,130232,0
+LOCO.US,D,20171020,000000,11.8,11.85,11.6179,11.8,229301,0
+LOCO.US,D,20171023,000000,11.75,11.775,11.625,11.7,187591,0
+LOCO.US,D,20171024,000000,11.7,11.9,11.625,11.7,228620,0
+LOCO.US,D,20171025,000000,11.7,11.85,11.35,11.4,312574,0
+LOCO.US,D,20171026,000000,11.45,11.7,11.45,11.6,191417,0
+LOCO.US,D,20171027,000000,11.6,11.7,11.5501,11.7,169648,0
+LOCO.US,D,20171030,000000,11.65,11.7,11.4,11.6,166295,0
+LOCO.US,D,20171031,000000,11.6,11.7,11.45,11.5,192324,0
+LOCO.US,D,20171101,000000,11.55,11.65,11.3,11.35,276241,0
+LOCO.US,D,20171102,000000,11.35,11.5,11.2,11.25,445366,0
+LOCO.US,D,20171103,000000,10.25,10.4,9.75,9.8,2311320,0
+LOCO.US,D,20171106,000000,9.65,9.85,9.6,9.7499,570295,0
+LOCO.US,D,20171107,000000,9.8,9.85,9.6,9.65,458161,0
+LOCO.US,D,20171108,000000,9.6,9.9,9.55,9.8,619597,0
+LOCO.US,D,20171109,000000,9.7,10,9.7,10,441214,0
+LOCO.US,D,20171110,000000,9.8,10.15,9.8,10.1,233398,0
+LOCO.US,D,20171113,000000,10,10.3,9.95,10.1,279769,0
+LOCO.US,D,20171114,000000,10.1,10.25,10.1,10.2,172761,0
+LOCO.US,D,20171115,000000,10.2,10.3,9.975,10.2,262058,0
+LOCO.US,D,20171116,000000,10.15,10.3,10.15,10.25,133029,0
+LOCO.US,D,20171117,000000,10.2,10.3,10.05,10.225,267893,0
+LOCO.US,D,20171120,000000,10.2,10.225,9.975,10.2,282122,0
+LOCO.US,D,20171121,000000,10.15,10.2,10.05,10.1,196428,0
+LOCO.US,D,20171122,000000,10.15,10.2,10.05,10.15,197163,0
+LOCO.US,D,20171124,000000,10.1,10.1,9.9,10.1,216501,0
+LOCO.US,D,20171127,000000,10.35,10.35,9.85,9.95,552182,0
+LOCO.US,D,20171128,000000,9.95,10.25,9.95,10.25,366263,0
+LOCO.US,D,20171129,000000,10.25,10.65,10.05,10.6,317359,0
+LOCO.US,D,20171130,000000,10.55,10.7,10.3001,10.55,406344,0
+LOCO.US,D,20171201,000000,10.45,10.5,10.15,10.35,216709,0
+LOCO.US,D,20171204,000000,10.45,10.95,10.45,10.7,333490,0
+LOCO.US,D,20171205,000000,10.75,10.95,10.65,10.7,227229,0
+LOCO.US,D,20171206,000000,10.65,10.8,10.35,10.45,222665,0
+LOCO.US,D,20171207,000000,10.45,10.65,10.35,10.45,175648,0
+LOCO.US,D,20171208,000000,10.55,10.75,10.45,10.6,155824,0
+LOCO.US,D,20171211,000000,10.55,10.6,10.25,10.4,262867,0
+LOCO.US,D,20171212,000000,10.45,10.45,10.05,10.15,260714,0
+LOCO.US,D,20171213,000000,10.15,10.5,10.15,10.3,261590,0
+LOCO.US,D,20171214,000000,10.25,10.4,10.025,10.15,311062,0
+LOCO.US,D,20171215,000000,10.15,10.3,10.15,10.2,700337,0
+LOCO.US,D,20171218,000000,10.2,10.35,10.15,10.2,237687,0
+LOCO.US,D,20171219,000000,10.25,10.35,10.1,10.25,250673,0
+LOCO.US,D,20171220,000000,10.3,10.3,10.05,10.1,226855,0
+LOCO.US,D,20171221,000000,10.05,10.25,10.05,10.15,116800,0
+LOCO.US,D,20171222,000000,10.1,10.2,9.9,10.025,312499,0
+LOCO.US,D,20171226,000000,10.05,10.1,9.9,9.95,219857,0
+LOCO.US,D,20171227,000000,9.9,10.1,9.9,10,235583,0
+LOCO.US,D,20171228,000000,9.95,10.15,9.95,10.15,225710,0
+LOCO.US,D,20171229,000000,10.15,10.15,9.9,9.9,389213,0
+LOCO.US,D,20180102,000000,10,10.2,9.9,10.2,264130,0
+LOCO.US,D,20180103,000000,10.2,10.9,10.2,10.8,709675,0
+LOCO.US,D,20180104,000000,10.8,10.95,10.55,10.8,434639,0
+LOCO.US,D,20180105,000000,10.9,10.9,10.65,10.85,250127,0
+LOCO.US,D,20180108,000000,10.9,10.9,10.525,10.65,430596,0
+LOCO.US,D,20180109,000000,10.6,10.6,10.1,10.15,568243,0
+LOCO.US,D,20180110,000000,10.15,10.55,10.15,10.5,557487,0
+LOCO.US,D,20180111,000000,10.55,10.65,10.3,10.35,560739,0
+LOCO.US,D,20180112,000000,10.35,10.4755,10.15,10.3,525253,0
+LOCO.US,D,20180116,000000,10.35,10.35,9.9,10.1,798804,0
+LOCO.US,D,20180117,000000,10.15,10.5,10.05,10.45,653438,0
+LOCO.US,D,20180118,000000,10.45,10.5,10.15,10.25,234945,0
+LOCO.US,D,20180119,000000,10.25,10.4,10.25,10.35,290653,0
+LOCO.US,D,20180122,000000,10.3,10.325,10.1,10.2,342946,0
+LOCO.US,D,20180123,000000,10.1,10.4,10.1,10.35,506868,0
+LOCO.US,D,20180124,000000,10.45,10.45,10.2,10.35,364450,0
+LOCO.US,D,20180125,000000,10.4,10.4,10.15,10.35,453112,0
+LOCO.US,D,20180126,000000,10.3,10.35,10.15,10.25,497671,0
+LOCO.US,D,20180129,000000,10.2,10.25,10.15,10.25,175578,0
+LOCO.US,D,20180130,000000,10.1,10.25,10.05,10.1,265536,0
+LOCO.US,D,20180131,000000,10.1,10.25,10.05,10.05,150983,0
+LOCO.US,D,20180201,000000,10.05,10.15,9.95,10.05,317588,0
+LOCO.US,D,20180202,000000,10,10.025,9.85,9.9,398896,0
+LOCO.US,D,20180205,000000,9.9,9.9,9.4,9.475,554150,0
+LOCO.US,D,20180206,000000,9.4,9.65,9.3,9.45,447959,0
+LOCO.US,D,20180207,000000,9.4,9.5,9.2,9.4,423668,0
+LOCO.US,D,20180208,000000,9.25,9.5,9.2184,9.3,362880,0
+LOCO.US,D,20180209,000000,9.4,9.4,9.05,9.25,453006,0
+LOCO.US,D,20180212,000000,9.3,9.5,9.2,9.4,236172,0
+LOCO.US,D,20180213,000000,9.3,9.45,9.25,9.4,197599,0
+LOCO.US,D,20180214,000000,9.35,9.6,9.35,9.475,320552,0
+LOCO.US,D,20180215,000000,9.55,9.6,9.401,9.55,215364,0
+LOCO.US,D,20180216,000000,9.55,9.7,9.45,9.5,308391,0
+LOCO.US,D,20180220,000000,9.4,9.5,9.25,9.3,410919,0
+LOCO.US,D,20180221,000000,9.35,9.6,9.35,9.5,308187,0
+LOCO.US,D,20180222,000000,9.55,9.65,9.4,9.45,204318,0
+LOCO.US,D,20180223,000000,9.5,9.55,9.3,9.5,210948,0
+LOCO.US,D,20180226,000000,9.55,9.7,9.5,9.7,195227,0
+LOCO.US,D,20180227,000000,9.7,9.95,9.6,9.85,495289,0
+LOCO.US,D,20180228,000000,9.9,10.1,9.6,9.75,773926,0
+LOCO.US,D,20180301,000000,9.8,10.1,9.6,9.8,522168,0
+LOCO.US,D,20180302,000000,9.65,9.7193,9.45,9.5,482866,0
+LOCO.US,D,20180305,000000,9.5,9.65,9.45,9.6,541273,0
+LOCO.US,D,20180306,000000,9.65,9.65,9.4,9.5,390418,0
+LOCO.US,D,20180307,000000,9.5,9.75,9.5,9.65,456205,0
+LOCO.US,D,20180308,000000,9.45,9.7,9.35,9.6,747233,0
+LOCO.US,D,20180309,000000,10.35,10.7,9.9,10.35,2439667,0
+LOCO.US,D,20180312,000000,10.35,10.65,10.35,10.55,673118,0
+LOCO.US,D,20180313,000000,10.6,10.85,10.55,10.7,630637,0
+LOCO.US,D,20180314,000000,10.75,10.75,10.3,10.3,625372,0
+LOCO.US,D,20180315,000000,10.3,10.5,10.1,10.15,864576,0
+LOCO.US,D,20180316,000000,10.2,10.3,10.05,10.05,505848,0
+LOCO.US,D,20180319,000000,10.05,10.15,9.775,9.8,498396,0
+LOCO.US,D,20180320,000000,9.8,9.95,9.65,9.75,474639,0
+LOCO.US,D,20180321,000000,9.75,9.85,9.65,9.75,444551,0
+LOCO.US,D,20180322,000000,9.65,9.8999,9.55,9.65,344569,0
+LOCO.US,D,20180323,000000,9.7,9.75,9.3,9.35,529111,0
+LOCO.US,D,20180326,000000,9.45,9.65,9.3,9.5,484415,0
+LOCO.US,D,20180327,000000,9.55,9.75,9.45,9.45,256218,0
+LOCO.US,D,20180328,000000,9.5,9.65,9.4,9.5,239906,0
+LOCO.US,D,20180329,000000,9.6,9.65,9.5,9.5,177686,0
+LOCO.US,D,20180402,000000,9.5,9.65,9.2,9.35,518088,0
+LOCO.US,D,20180403,000000,9.35,9.55,9.35,9.55,296469,0
+LOCO.US,D,20180404,000000,9.45,9.8,9.4,9.8,290934,0
+LOCO.US,D,20180405,000000,9.85,9.9,9.7285,9.8,210925,0
+LOCO.US,D,20180406,000000,9.75,9.825,9.55,9.6,202279,0
+LOCO.US,D,20180409,000000,9.65,9.729,9.425,9.5,238507,0
+LOCO.US,D,20180410,000000,9.6,9.7,9.5,9.7,203672,0
+LOCO.US,D,20180411,000000,9.6,9.65,9.5,9.6,226649,0
+LOCO.US,D,20180412,000000,9.6,9.6,9.45,9.55,170243,0
+LOCO.US,D,20180413,000000,9.55,9.55,9.4,9.45,260650,0
+LOCO.US,D,20180416,000000,9.5,9.85,9.45,9.8,709067,0
+LOCO.US,D,20180417,000000,9.85,9.9,9.7,9.8,147697,0
+LOCO.US,D,20180418,000000,9.8,9.975,9.8,9.85,235016,0
+LOCO.US,D,20180419,000000,9.85,9.875,9.7,9.7,132815,0
+LOCO.US,D,20180420,000000,9.65,9.9,9.5892,9.8,561426,0
+LOCO.US,D,20180423,000000,9.8,9.9,9.675,9.7,220788,0
+LOCO.US,D,20180424,000000,9.75,9.9,9.65,9.75,215079,0
+LOCO.US,D,20180425,000000,9.8,9.85,9.65,9.7,139573,0
+LOCO.US,D,20180426,000000,9.75,9.8,9.7,9.75,154082,0
+LOCO.US,D,20180427,000000,9.8,10.2,9.75,10.2,888714,0
+LOCO.US,D,20180430,000000,10.2,10.2495,9.9,10,307759,0
+LOCO.US,D,20180501,000000,9.95,10.03,9.85,9.925,207379,0
+LOCO.US,D,20180502,000000,9.95,9.95,9.75,9.8,238534,0
+LOCO.US,D,20180503,000000,9.75,9.9,9.55,9.85,518097,0
+LOCO.US,D,20180504,000000,9.9,10.55,9.7,10.45,1124169,0
+LOCO.US,D,20180507,000000,10.55,10.6,10.25,10.55,368787,0
+LOCO.US,D,20180508,000000,10.5,10.65,10.35,10.4,388399,0
+LOCO.US,D,20180509,000000,10.35,10.45,10.1,10.2,343044,0
+LOCO.US,D,20180510,000000,10.25,10.25,10.1,10.15,120223,0
+LOCO.US,D,20180511,000000,10.2,10.25,10,10.15,175624,0
+LOCO.US,D,20180514,000000,10.15,10.2,10.05,10.1,234688,0
+LOCO.US,D,20180515,000000,10.05,10.4,10.05,10.3,419293,0
+LOCO.US,D,20180516,000000,10.3,10.5815,10.3,10.5,245580,0
+LOCO.US,D,20180517,000000,10.55,10.9,10.45,10.8,551722,0
+LOCO.US,D,20180518,000000,10.9,10.9,10.6,10.85,323667,0
+LOCO.US,D,20180521,000000,10.8,10.95,10.75,10.85,320690,0
+LOCO.US,D,20180522,000000,10.85,10.85,10.6,10.6,189573,0
+LOCO.US,D,20180523,000000,10.6,10.9,10.55,10.8,203297,0
+LOCO.US,D,20180524,000000,10.8,11,10.75,10.9,153552,0
+LOCO.US,D,20180525,000000,10.8,10.95,10.75,10.8,134665,0
+LOCO.US,D,20180529,000000,10.7,10.775,10.6,10.7,238950,0
+LOCO.US,D,20180530,000000,10.8,10.9,10.75,10.8,243915,0
+LOCO.US,D,20180531,000000,10.85,10.9,10.6,10.6,206431,0
+LOCO.US,D,20180601,000000,10.7,10.75,10.55,10.65,169488,0
+LOCO.US,D,20180604,000000,10.7,10.75,10.55,10.6,277927,0
+LOCO.US,D,20180605,000000,10.85,11.3,10.65,11.25,744099,0
+LOCO.US,D,20180606,000000,11.25,11.5,11.25,11.35,462208,0
+LOCO.US,D,20180607,000000,11.45,11.45,10.9,11,431480,0
+LOCO.US,D,20180608,000000,10.95,11.1,10.85,10.9,428760,0
+LOCO.US,D,20180611,000000,10.9,11,10.7,10.7,253052,0
+LOCO.US,D,20180612,000000,10.75,10.85,10.7,10.8,175725,0
+LOCO.US,D,20180613,000000,10.85,11.05,10.65,10.75,210289,0
+LOCO.US,D,20180614,000000,10.85,10.9,10.65,10.8,173756,0
+LOCO.US,D,20180615,000000,10.75,10.9,10.65,10.85,241663,0
+LOCO.US,D,20180618,000000,10.85,11,10.75,10.95,186297,0
+LOCO.US,D,20180619,000000,10.85,11.1,10.8,11,293551,0
+LOCO.US,D,20180620,000000,11,11.2,10.919,11.05,174605,0
+LOCO.US,D,20180621,000000,11.1,11.3,11,11.15,235192,0
+LOCO.US,D,20180622,000000,11.15,11.625,11.1,11.55,770387,0
+LOCO.US,D,20180625,000000,11.5,11.6,11.2,11.55,327561,0
+LOCO.US,D,20180626,000000,11.6,11.75,11.45,11.7,378081,0
+LOCO.US,D,20180627,000000,11.65,11.7,11.25,11.3,234473,0
+LOCO.US,D,20180628,000000,11.2,11.3,10.9,11.05,203035,0
+LOCO.US,D,20180629,000000,11.15,11.475,11.1,11.4,389670,0
+LOCO.US,D,20180702,000000,11.35,11.55,11.2,11.5,301631,0
+LOCO.US,D,20180703,000000,11.5,11.55,11.4,11.4,116550,0
+LOCO.US,D,20180705,000000,11.5,11.649,11.45,11.6,132185,0
+LOCO.US,D,20180706,000000,11.55,11.7,11.5,11.6,222507,0
+LOCO.US,D,20180709,000000,11.65,11.65,11.45,11.65,287068,0
+LOCO.US,D,20180710,000000,11.6,11.7,11.45,11.5,104992,0
+LOCO.US,D,20180711,000000,11.45,11.45,11.2,11.25,163999,0
+LOCO.US,D,20180712,000000,11.4,11.6,11.3,11.5,231313,0
+LOCO.US,D,20180713,000000,11.5,11.7,11.25,11.6,166823,0
+LOCO.US,D,20180716,000000,11.6,11.65,11.3,11.5,248316,0
+LOCO.US,D,20180717,000000,11.45,11.625,11.35,11.5,163973,0
+LOCO.US,D,20180718,000000,11.5,11.75,11.4,11.75,111354,0
+LOCO.US,D,20180719,000000,11.7,11.95,11.65,11.95,186803,0
+LOCO.US,D,20180720,000000,11.9,11.95,11.65,11.9,203677,0
+LOCO.US,D,20180723,000000,11.85,12.05,11.8,11.95,238673,0
+LOCO.US,D,20180724,000000,12,12.1,11.6,11.75,200427,0
+LOCO.US,D,20180725,000000,11.7,11.8,11.5,11.7,213234,0
+LOCO.US,D,20180726,000000,11.7,11.975,11.7,11.8,158423,0
+LOCO.US,D,20180727,000000,11.75,12.025,11.75,11.95,298359,0
+LOCO.US,D,20180730,000000,11.95,12.1,11.65,11.65,270936,0
+LOCO.US,D,20180731,000000,11.7,11.85,11.55,11.6,253245,0
+LOCO.US,D,20180801,000000,11.65,11.65,11.25,11.4,232288,0
+LOCO.US,D,20180802,000000,11.35,11.65,11.3,11.45,439244,0
+LOCO.US,D,20180803,000000,11,11.4,11,11.4,406968,0
+LOCO.US,D,20180806,000000,11.45,11.875,11.35,11.6,316783,0
+LOCO.US,D,20180807,000000,11.7,11.7,11.3,11.35,185211,0
+LOCO.US,D,20180808,000000,11.3,11.55,11.3,11.5,219244,0
+LOCO.US,D,20180809,000000,11.55,11.7,11.5,11.6,228177,0
+LOCO.US,D,20180810,000000,11.6,11.7,11.45,11.6,154757,0
+LOCO.US,D,20180813,000000,11.55,11.55,11.35,11.5,183521,0
+LOCO.US,D,20180814,000000,11.55,11.85,11.5,11.75,303093,0
+LOCO.US,D,20180815,000000,11.75,12,11.65,12,389276,0
+LOCO.US,D,20180816,000000,12,12.425,11.9238,12.25,413820,0
+LOCO.US,D,20180817,000000,12.3,12.6,12.15,12.5,396804,0
+LOCO.US,D,20180820,000000,12.5,12.6,12.35,12.5,245502,0
+LOCO.US,D,20180821,000000,12.45,12.75,12.35,12.45,259592,0
+LOCO.US,D,20180822,000000,12.5,12.5,12.2,12.3,239746,0
+LOCO.US,D,20180823,000000,12.3,12.6,12.2849,12.5,129791,0
+LOCO.US,D,20180824,000000,12.55,12.55,12.3515,12.5,114921,0
+LOCO.US,D,20180827,000000,12.55,12.55,12.125,12.15,179083,0
+LOCO.US,D,20180828,000000,12.15,12.425,12.1,12.35,190769,0
+LOCO.US,D,20180829,000000,12.35,12.4,11.9,12,260604,0
+LOCO.US,D,20180830,000000,12,12.25,11.9,12,222062,0
+LOCO.US,D,20180831,000000,11.95,12.05,11.6,11.9,563660,0
+LOCO.US,D,20180904,000000,11.95,13.25,11.9,13.05,861764,0
+LOCO.US,D,20180905,000000,13.05,13.95,13.05,13.9,563654,0
+LOCO.US,D,20180906,000000,13.85,14.4,13.7,13.95,363886,0
+LOCO.US,D,20180907,000000,13.95,14.2,13.7499,14.1,278793,0
+LOCO.US,D,20180910,000000,14.1,14.1,13.6,13.7,228635,0
+LOCO.US,D,20180911,000000,13.7,13.85,13.45,13.5,193995,0
+LOCO.US,D,20180912,000000,13.5,13.55,12.95,13.35,295195,0
+LOCO.US,D,20180913,000000,13.4,13.45,13.1,13.3,213985,0
+LOCO.US,D,20180914,000000,13.25,13.325,13.1,13.2,161584,0
+LOCO.US,D,20180917,000000,13.15,13.25,12.8,13,238566,0
+LOCO.US,D,20180918,000000,12.95,13.3,12.85,12.95,184115,0
+LOCO.US,D,20180919,000000,12.95,13.15,12.85,12.95,248110,0
+LOCO.US,D,20180920,000000,13.05,13.15,12.875,12.95,160295,0
+LOCO.US,D,20180921,000000,12.9,13,12.65,12.7,402076,0
+LOCO.US,D,20180924,000000,12.65,12.65,12.3,12.5,229124,0
+LOCO.US,D,20180925,000000,12.5,12.7,12.25,12.4,180559,0
+LOCO.US,D,20180926,000000,12.4,12.6,12.3,12.45,185827,0
+LOCO.US,D,20180927,000000,12.35,12.55,12.3,12.35,127283,0
+LOCO.US,D,20180928,000000,12.35,12.6,12.35,12.55,147579,0
+LOCO.US,D,20181001,000000,12.56,12.57,12.27,12.28,208863,0
+LOCO.US,D,20181002,000000,12.27,12.4,12.06,12.09,258450,0
+LOCO.US,D,20181003,000000,12.4,12.74,12.24,12.29,293714,0
+LOCO.US,D,20181004,000000,12.34,12.34,12.04,12.21,274986,0
+LOCO.US,D,20181005,000000,12.19,12.46,12.11,12.31,183005,0
+LOCO.US,D,20181008,000000,12.31,12.49,12.26,12.47,195172,0
+LOCO.US,D,20181009,000000,12.5,12.75,12.47,12.61,192164,0
+LOCO.US,D,20181010,000000,12.62,12.81,12.45,12.46,185000,0
+LOCO.US,D,20181011,000000,12.34,12.58,12.28,12.28,151642,0
+LOCO.US,D,20181012,000000,12.43,12.51,12.31,12.48,182585,0
+LOCO.US,D,20181015,000000,12.43,12.82,12.345,12.66,151855,0
+LOCO.US,D,20181016,000000,12.68,13.13,12.61,13.03,251551,0
+LOCO.US,D,20181017,000000,12.96,13.28,12.9367,13.13,275875,0
+LOCO.US,D,20181018,000000,13.13,13.23,12.94,13.1,220099,0
+LOCO.US,D,20181019,000000,13.1,13.2,12.86,12.92,438527,0
+LOCO.US,D,20181022,000000,13.07,13.29,13.03,13.17,190633,0
+LOCO.US,D,20181023,000000,13.07,13.18,12.91,12.94,225138,0
+LOCO.US,D,20181024,000000,12.9,13.01,12.74,12.87,235827,0
+LOCO.US,D,20181025,000000,12.86,13.15,12.84,12.87,144644,0
+LOCO.US,D,20181026,000000,12.8,12.8656,12.56,12.69,199786,0
+LOCO.US,D,20181029,000000,12.78,13.56,12.62,13.33,577282,0
+LOCO.US,D,20181030,000000,13.38,13.46,12.95,13.07,294557,0
+LOCO.US,D,20181031,000000,13.19,13.2,12.46,12.51,285431,0
+LOCO.US,D,20181101,000000,12.5,12.776,12.39,12.65,382413,0
+LOCO.US,D,20181102,000000,13.25,16.11,13.24,15.42,2413843,0
+LOCO.US,D,20181105,000000,15.24,16.3594,15.22,15.82,1194752,0
+LOCO.US,D,20181106,000000,15.93,16.53,15.59,16.47,675904,0
+LOCO.US,D,20181107,000000,16.7,16.85,16.2,16.57,412684,0
+LOCO.US,D,20181108,000000,16.59,16.69,16.03,16.21,426611,0
+LOCO.US,D,20181109,000000,16.08,16.65,15.81,16.58,423739,0
+LOCO.US,D,20181112,000000,16.58,16.9535,16.47,16.7,402481,0
+LOCO.US,D,20181113,000000,16.79,16.888,16.3,16.44,351192,0
+LOCO.US,D,20181114,000000,16.52,16.69,16.1408,16.29,426704,0
+LOCO.US,D,20181115,000000,16.18,16.23,15.66,15.89,441816,0
+LOCO.US,D,20181116,000000,15.88,15.96,15.57,15.85,278801,0
+LOCO.US,D,20181119,000000,15.85,15.9998,15.61,15.95,332270,0
+LOCO.US,D,20181120,000000,15.78,15.89,15.55,15.58,366285,0
+LOCO.US,D,20181121,000000,15.61,15.95,15.52,15.76,174980,0
+LOCO.US,D,20181123,000000,15.72,16.14,15.5444,15.93,128733,0
+LOCO.US,D,20181126,000000,15.99,16.0667,15.74,15.76,230759,0
+LOCO.US,D,20181127,000000,15.82,15.98,15.64,15.66,279798,0
+LOCO.US,D,20181128,000000,15.65,15.84,15.4,15.81,314588,0
+LOCO.US,D,20181129,000000,15.8,15.84,15.53,15.78,206054,0
+LOCO.US,D,20181130,000000,15.78,15.78,15.08,15.27,469774,0
+LOCO.US,D,20181203,000000,15.39,15.62,14.76,15.11,307276,0
+LOCO.US,D,20181204,000000,15.08,15.32,14.7,14.76,213010,0
+LOCO.US,D,20181206,000000,14.62,15.24,14.56,15.23,373840,0
+LOCO.US,D,20181207,000000,15.16,15.35,14.84,15.03,302053,0
+LOCO.US,D,20181210,000000,14.97,15.03,14.645,14.95,233812,0
+LOCO.US,D,20181211,000000,15.02,15.16,14.58,14.75,200282,0
+LOCO.US,D,20181212,000000,14.77,15.08,14.77,15.05,196933,0
+LOCO.US,D,20181213,000000,15.06,15.55,15,15.44,523542,0
+LOCO.US,D,20181214,000000,15.37,15.4,14.99,15.05,324519,0
+LOCO.US,D,20181217,000000,15.01,15.09,14.59,14.68,465369,0
+LOCO.US,D,20181218,000000,14.79,15.06,14.78,14.87,285551,0
+LOCO.US,D,20181219,000000,14.89,15.15,14.71,14.86,249454,0
+LOCO.US,D,20181220,000000,14.81,14.81,14.151,14.34,325207,0
+LOCO.US,D,20181221,000000,14.3,14.73,14.18,14.27,1050008,0
+LOCO.US,D,20181224,000000,14.1,14.43,14.05,14.35,313099,0
+LOCO.US,D,20181226,000000,14.4,15.12,14.38,15.1,373031,0
+LOCO.US,D,20181227,000000,14.91,15.04,14.56,14.88,202022,0
+LOCO.US,D,20181228,000000,14.86,15.315,14.7401,15.07,371058,0
+LOCO.US,D,20181231,000000,15.05,15.18,14.91,15.17,333286,0
+LOCO.US,D,20190102,000000,14.92,15.03,14.6,14.96,282020,0
+LOCO.US,D,20190103,000000,14.89,14.9,14.4,14.73,254826,0
+LOCO.US,D,20190104,000000,14.8,15.35,14.72,15.13,351698,0
+LOCO.US,D,20190107,000000,15.15,15.97,14.95,15.86,466875,0
+LOCO.US,D,20190108,000000,16,16.33,15.59,16.19,434857,0
+LOCO.US,D,20190109,000000,16.25,16.25,15.81,16.1,331226,0
+LOCO.US,D,20190110,000000,15.95,16.33,15.82,16.33,232493,0
+LOCO.US,D,20190111,000000,16.21,16.4,16.05,16.33,246325,0
+LOCO.US,D,20190114,000000,16.2,16.42,16.085,16.32,349624,0
+LOCO.US,D,20190115,000000,16.39,16.505,16.07,16.48,362220,0
+LOCO.US,D,20190116,000000,16.48,16.83,16.42,16.6,649056,0
+LOCO.US,D,20190117,000000,16.53,17.14,16.53,16.79,741724,0
+LOCO.US,D,20190118,000000,16.78,17.3,16.72,17.23,771107,0
+LOCO.US,D,20190122,000000,17.26,17.96,17.11,17.71,896190,0
+LOCO.US,D,20190123,000000,17.77,18.47,17.75,18.44,781269,0
+LOCO.US,D,20190124,000000,18.25,18.4339,17.55,18,599594,0
+LOCO.US,D,20190125,000000,18.01,18.25,17.29,17.43,453469,0
+LOCO.US,D,20190128,000000,17.43,17.71,17.0425,17.29,853683,0
+LOCO.US,D,20190129,000000,17.42,17.42,16.67,16.81,680081,0
+LOCO.US,D,20190130,000000,16.8,16.9,16.29,16.33,529826,0
+LOCO.US,D,20190131,000000,16.43,16.62,16.25,16.49,441597,0
+LOCO.US,D,20190201,000000,16.48,16.71,16.07,16.19,482230,0
+LOCO.US,D,20190204,000000,16.2,16.27,15.92,16.24,359372,0
+LOCO.US,D,20190205,000000,16.25,16.389,15.815,15.91,436150,0
+LOCO.US,D,20190206,000000,15.94,16.0405,15.58,15.59,268269,0
+LOCO.US,D,20190207,000000,15.55,15.94,15.52,15.59,352910,0
+LOCO.US,D,20190208,000000,15.54,15.67,15.37,15.52,328473,0
+LOCO.US,D,20190211,000000,15.52,15.795,15.4,15.7,599561,0
+LOCO.US,D,20190212,000000,15.78,15.9997,15.27,15.3,482560,0
+LOCO.US,D,20190213,000000,15.27,15.43,14.31,14.92,1801523,0
+LOCO.US,D,20190214,000000,14.98,15.11,14.59,14.69,621937,0
+LOCO.US,D,20190215,000000,14.78,15.35,14.73,15.21,951506,0
+LOCO.US,D,20190219,000000,15.22,15.72,15.22,15.43,660075,0
+LOCO.US,D,20190220,000000,15.41,15.47,15.27,15.33,430886,0
+LOCO.US,D,20190221,000000,15.3,15.44,15.18,15.3,280976,0
+LOCO.US,D,20190222,000000,15.3,15.325,15.1,15.19,323653,0
+LOCO.US,D,20190225,000000,15.25,15.3427,15.09,15.11,456890,0
+LOCO.US,D,20190226,000000,15.11,15.15,14.69,14.74,401050,0
+LOCO.US,D,20190227,000000,14.73,15.2,14.47,15.04,654705,0
+LOCO.US,D,20190228,000000,15.03,15.28,14.865,15.13,395979,0
+LOCO.US,D,20190301,000000,15.23,15.35,15.1,15.23,363554,0
+LOCO.US,D,20190304,000000,15.25,15.33,14.98,15,716287,0
+LOCO.US,D,20190305,000000,15.03,15.19,14.94,15.12,614898,0
+LOCO.US,D,20190306,000000,15.13,15.23,14.84,14.9,434916,0
+LOCO.US,D,20190307,000000,14.9,15.08,14.7,15.05,953763,0
+LOCO.US,D,20190308,000000,14.54,14.64,12.3201,12.48,3386890,0
+LOCO.US,D,20190311,000000,12.49,12.8,12.4,12.61,1206031,0
+LOCO.US,D,20190312,000000,12.69,13.08,12.65,12.85,938749,0
+LOCO.US,D,20190313,000000,12.88,13.0018,12.51,12.57,646697,0
+LOCO.US,D,20190314,000000,12.6,12.6788,12.47,12.57,333899,0
+LOCO.US,D,20190315,000000,12.65,12.87,12.6,12.85,773500,0
+LOCO.US,D,20190318,000000,12.98,13.12,12.9,13.05,431963,0
+LOCO.US,D,20190319,000000,13.02,13.02,12.75,13,360106,0
+LOCO.US,D,20190320,000000,12.94,13.03,12.78,12.86,388892,0
+LOCO.US,D,20190321,000000,12.85,13.1,12.79,12.96,712154,0
+LOCO.US,D,20190322,000000,12.94,12.94,12.6,12.74,487727,0
+LOCO.US,D,20190325,000000,12.74,12.88,12.59,12.8,417662,0
+LOCO.US,D,20190326,000000,12.81,13.02,12.75,12.86,340667,0
+LOCO.US,D,20190327,000000,12.85,13.04,12.85,13,283154,0
+LOCO.US,D,20190328,000000,13.02,13.1,12.87,13.02,322201,0
+LOCO.US,D,20190329,000000,13.02,13.05,12.91,13.01,290930,0
+LOCO.US,D,20190401,000000,13.04,13.0487,12.54,12.55,594262,0
+LOCO.US,D,20190402,000000,12.55,12.56,12.07,12.37,1039060,0
+LOCO.US,D,20190403,000000,12.42,12.58,12.28,12.31,315973,0
+LOCO.US,D,20190404,000000,12.28,12.62,12.275,12.59,293449,0
+LOCO.US,D,20190405,000000,12.59,12.71,12.56,12.63,239090,0
+LOCO.US,D,20190408,000000,12.55,12.72,12.5,12.59,312347,0
+LOCO.US,D,20190409,000000,12.54,12.71,12.49,12.56,365062,0
+LOCO.US,D,20190410,000000,12.59,12.81,12.51,12.77,236090,0
+LOCO.US,D,20190411,000000,12.82,12.82,12.545,12.55,195627,0
+LOCO.US,D,20190412,000000,12.59,12.74,12.57,12.69,314007,0
+LOCO.US,D,20190415,000000,12.73,12.73,12.53,12.62,299348,0
+LOCO.US,D,20190416,000000,12.6,12.705,12.435,12.54,323152,0
+LOCO.US,D,20190417,000000,12.5,12.5,12.25,12.4,320928,0
+LOCO.US,D,20190418,000000,12.39,12.48,12.23,12.45,323846,0
+LOCO.US,D,20190422,000000,12.45,12.45,12.19,12.26,491232,0
+LOCO.US,D,20190423,000000,12.26,12.515,12.21,12.43,572466,0
+LOCO.US,D,20190424,000000,12.47,12.72,12.431,12.59,252186,0
+LOCO.US,D,20190425,000000,12.56,12.56,12.27,12.4,342686,0
+LOCO.US,D,20190426,000000,12.4,12.69,12.39,12.67,257610,0
+LOCO.US,D,20190429,000000,12.64,12.85,12.61,12.85,381547,0
+LOCO.US,D,20190430,000000,12.84,12.85,12.7,12.78,435667,0
+LOCO.US,D,20190501,000000,12.81,13.16,12.69,13.11,714487,0
+LOCO.US,D,20190502,000000,13.1,13.46,13.1,13.28,781696,0
+LOCO.US,D,20190503,000000,12.31,12.4,11.05,11.79,2266943,0
+LOCO.US,D,20190506,000000,11.75,11.88,11.445,11.66,697710,0
+LOCO.US,D,20190507,000000,11.64,11.69,11.4,11.47,673617,0
+LOCO.US,D,20190508,000000,11.4,11.68,11.29,11.57,403034,0
+LOCO.US,D,20190509,000000,11.5,11.79,11.39,11.74,479776,0
+LOCO.US,D,20190510,000000,11.65,11.97,11.645,11.89,509751,0
+LOCO.US,D,20190513,000000,11.77,11.781,11.49,11.74,372199,0
+LOCO.US,D,20190514,000000,11.75,11.75,11.21,11.41,728771,0
+LOCO.US,D,20190515,000000,11.38,11.61,11.25,11.55,399206,0
+LOCO.US,D,20190516,000000,11.52,11.62,11.16,11.17,463623,0
+LOCO.US,D,20190517,000000,11.13,11.3,11.08,11.11,314427,0
+LOCO.US,D,20190520,000000,11.12,11.12,10.97,11.07,225245,0
+LOCO.US,D,20190521,000000,11.1,11.265,11.04,11.24,234691,0
+LOCO.US,D,20190522,000000,11.23,11.32,11,11.1,406835,0
+LOCO.US,D,20190523,000000,11.05,11.14,10.67,10.75,461649,0
+LOCO.US,D,20190524,000000,10.82,10.89,10.65,10.82,258268,0
+LOCO.US,D,20190528,000000,10.84,10.99,10.52,10.53,297890,0
+LOCO.US,D,20190529,000000,10.51,10.56,10.23,10.41,378561,0
+LOCO.US,D,20190530,000000,10.43,10.6,10.39,10.5,383316,0
+LOCO.US,D,20190531,000000,10.08,10.49,10.02,10.48,303658,0
+LOCO.US,D,20190603,000000,10.41,10.7,10.335,10.69,394163,0
+LOCO.US,D,20190604,000000,10.76,10.97,10.71,10.82,285498,0
+LOCO.US,D,20190605,000000,10.84,10.98,10.7,10.95,533622,0
+LOCO.US,D,20190606,000000,10.92,11.19,10.87,11.11,245057,0
+LOCO.US,D,20190607,000000,11.16,11.25,11.02,11.03,217940,0
+LOCO.US,D,20190610,000000,11.08,11.2,10.8101,10.9,407885,0
+LOCO.US,D,20190611,000000,10.97,11.1342,10.86,10.87,348702,0
+LOCO.US,D,20190612,000000,10.83,11.29,10.82,11.27,463163,0
+LOCO.US,D,20190613,000000,11.31,11.41,11.12,11.15,274578,0
+LOCO.US,D,20190614,000000,11.19,11.4,11.07,11.17,337253,0
+LOCO.US,D,20190617,000000,11.17,11.17,11.02,11.06,195165,0
+LOCO.US,D,20190618,000000,11.07,11.17,10.86,10.95,227560,0
+LOCO.US,D,20190619,000000,10.93,10.96,10.68,10.78,235100,0
+LOCO.US,D,20190620,000000,10.81,11.14,10.75,11,632619,0
+LOCO.US,D,20190621,000000,10.95,11.18,10.71,10.78,588862,0
+LOCO.US,D,20190624,000000,10.81,10.9,10.4,10.46,321881,0
+LOCO.US,D,20190625,000000,10.46,10.5399,10.3,10.39,289577,0
+LOCO.US,D,20190626,000000,10.4,10.5,10.23,10.365,255087,0
+LOCO.US,D,20190627,000000,10.4,10.625,10.36,10.58,251864,0
+LOCO.US,D,20190628,000000,10.64,10.755,10.62,10.66,291550,0
+LOCO.US,D,20190701,000000,10.72,10.79,10.41,10.48,273933,0
+LOCO.US,D,20190702,000000,10.46,10.5,10.36,10.42,245065,0
+LOCO.US,D,20190703,000000,10.42,10.69,10.42,10.62,224252,0
+LOCO.US,D,20190705,000000,10.61,10.71,10.58,10.67,221529,0
+LOCO.US,D,20190708,000000,10.63,10.74,10.49,10.6,318235,0
+LOCO.US,D,20190709,000000,10.56,10.675,10.51,10.54,229002,0
+LOCO.US,D,20190710,000000,10.57,10.57,10.32,10.46,386444,0
+LOCO.US,D,20190711,000000,10.44,10.4601,10.29,10.4,352170,0
+LOCO.US,D,20190712,000000,10.43,10.53,10.305,10.49,358947,0
+LOCO.US,D,20190715,000000,10.51,10.51,10.35,10.43,277359,0
+LOCO.US,D,20190716,000000,10.39,10.42,10.24,10.25,387713,0
+LOCO.US,D,20190717,000000,10.25,10.32,10.04,10.26,449905,0
+LOCO.US,D,20190718,000000,10.27,10.48,10.225,10.34,384824,0
+LOCO.US,D,20190719,000000,10.32,10.485,10.25,10.26,281377,0
+LOCO.US,D,20190722,000000,10.26,10.29,10.095,10.2,266170,0
+LOCO.US,D,20190723,000000,10.19,10.38,10.16,10.19,251643,0
+LOCO.US,D,20190724,000000,10.2,10.38,10.08,10.32,540267,0
+LOCO.US,D,20190725,000000,10.31,10.4,10.08,10.19,365638,0
+LOCO.US,D,20190726,000000,10.23,10.3,10.05,10.15,365101,0
+LOCO.US,D,20190729,000000,10.13,10.22,9.92,10.04,529915,0
+LOCO.US,D,20190730,000000,10.01,10.1,9.79,9.9,492596,0
+LOCO.US,D,20190731,000000,9.81,10.01,9.6,9.84,662170,0
+LOCO.US,D,20190801,000000,9.84,10.1,9.78,9.79,579824,0
+LOCO.US,D,20190802,000000,10.37,11.4,10.25,11.1,1832103,0
+LOCO.US,D,20190805,000000,10.95,11.06,10.52,10.94,831811,0
+LOCO.US,D,20190806,000000,10.91,11.26,10.91,11,772581,0
+LOCO.US,D,20190807,000000,11.02,11.12,10.85,11.06,503403,0
+LOCO.US,D,20190808,000000,11.07,11.33,11.06,11.1,547850,0
+LOCO.US,D,20190809,000000,11.06,11.06,10.69,10.72,549050,0
+LOCO.US,D,20190812,000000,10.71,11.06,10.68,10.94,543264,0
+LOCO.US,D,20190813,000000,10.95,11.04,10.63,10.78,440119,0
+LOCO.US,D,20190814,000000,10.67,10.7,10.33,10.38,364712,0
+LOCO.US,D,20190815,000000,10.4,10.4,9.8,9.82,370946,0
+LOCO.US,D,20190816,000000,9.87,10.05,9.73,9.98,660570,0
+LOCO.US,D,20190819,000000,10.07,10.12,9.87,9.9,306747,0
+LOCO.US,D,20190820,000000,9.87,10,9.71,9.95,440203,0
+LOCO.US,D,20190821,000000,10.03,10.06,9.81,9.87,324921,0
+LOCO.US,D,20190822,000000,9.81,10.1,9.81,9.97,421867,0
+LOCO.US,D,20190823,000000,9.95,10.1011,9.83,9.84,401969,0
+LOCO.US,D,20190826,000000,9.9,9.9914,9.83,9.92,283152,0
+LOCO.US,D,20190827,000000,9.97,9.97,9.75,9.75,451083,0
+LOCO.US,D,20190828,000000,9.74,10.07,9.715,9.97,350206,0
+LOCO.US,D,20190829,000000,10.02,10.385,10.02,10.25,326944,0
+LOCO.US,D,20190830,000000,10.31,10.32,10.17,10.21,252246,0
+LOCO.US,D,20190903,000000,10.17,10.33,9.97,10.05,388781,0
+LOCO.US,D,20190904,000000,10.05,10.36,10.05,10.29,345082,0
+LOCO.US,D,20190905,000000,10.44,10.73,10.34,10.59,515750,0
+LOCO.US,D,20190906,000000,10.62,10.85,10.52,10.73,458762,0
+LOCO.US,D,20190909,000000,10.78,11.16,10.65,11.11,422470,0
+LOCO.US,D,20190910,000000,11.12,11.31,11.02,11.29,389750,0
+LOCO.US,D,20190911,000000,11.27,11.75,11.2,11.67,426395,0
+LOCO.US,D,20190912,000000,11.69,11.9,11.6,11.81,385801,0
+LOCO.US,D,20190913,000000,11.85,12.02,11.61,11.68,371685,0
+LOCO.US,D,20190916,000000,11.68,11.95,11.58,11.71,544352,0
+LOCO.US,D,20190917,000000,11.75,11.76,11.4301,11.48,311301,0
+LOCO.US,D,20190918,000000,11.5,11.55,11.06,11.21,410790,0
+LOCO.US,D,20190919,000000,11.21,11.25,11.04,11.1,324173,0
+LOCO.US,D,20190920,000000,11.11,11.34,11.09,11.33,789830,0
+LOCO.US,D,20190923,000000,11.24,11.47,11.24,11.28,291034,0
+LOCO.US,D,20190924,000000,11.29,11.37,11.11,11.26,343372,0
+LOCO.US,D,20190925,000000,11.27,11.37,11.08,11.08,282547,0
+LOCO.US,D,20190926,000000,11.06,11.11,10.775,10.91,285921,0
+LOCO.US,D,20190927,000000,10.88,11.09,10.73,10.93,324665,0
+LOCO.US,D,20190930,000000,10.92,11.02,10.75,10.96,195936,0
+LOCO.US,D,20191001,000000,10.98,11.12,10.94,11.06,260457,0
+LOCO.US,D,20191002,000000,11.03,11.06,10.89,11.01,334518,0
+LOCO.US,D,20191003,000000,11.02,11.06,10.79,10.9,236825,0
+LOCO.US,D,20191004,000000,10.9,11.26,10.82,11.24,288376,0
+LOCO.US,D,20191007,000000,11.24,11.39,11.19,11.23,343347,0
+LOCO.US,D,20191008,000000,11.16,11.61,11.14,11.52,427904,0
+LOCO.US,D,20191009,000000,11.58,11.63,11.12,11.14,304258,0
+LOCO.US,D,20191010,000000,11.19,11.31,11.015,11.28,285280,0
+LOCO.US,D,20191011,000000,11.41,11.74,11.41,11.63,355099,0
+LOCO.US,D,20191014,000000,11.54,11.68,11.295,11.44,278186,0
+LOCO.US,D,20191015,000000,11.43,11.595,11.32,11.56,258705,0
+LOCO.US,D,20191016,000000,11.56,11.875,11.53,11.815,313503,0
+LOCO.US,D,20191017,000000,11.87,12.03,11.75,11.83,201666,0
+LOCO.US,D,20191018,000000,11.8,12.02,11.8,11.88,186397,0
+LOCO.US,D,20191021,000000,12.02,12.19,11.9,11.98,213744,0
+LOCO.US,D,20191022,000000,11.91,12.08,11.74,12.06,281577,0
+LOCO.US,D,20191023,000000,12.06,12.095,11.75,12.06,291145,0
+LOCO.US,D,20191024,000000,12.06,12.11,11.95,12.05,198868,0
+LOCO.US,D,20191025,000000,12.04,12.22,12.04,12.21,145945,0
+LOCO.US,D,20191028,000000,12.26,12.29,11.77,11.78,177709,0
+LOCO.US,D,20191029,000000,11.86,11.89,11.69,11.82,278151,0
+LOCO.US,D,20191030,000000,11.75,11.81,11.51,11.74,201036,0
+LOCO.US,D,20191031,000000,11.75,11.8,11.555,11.62,446742,0
+LOCO.US,D,20191101,000000,13,15.3079,12.84,15,3287878,0
+LOCO.US,D,20191104,000000,14.97,15.05,14.43,14.5,1057013,0
+LOCO.US,D,20191105,000000,14.42,15.24,14.41,15.22,762231,0
+LOCO.US,D,20191106,000000,15.25,15.44,14.8,14.94,480629,0
+LOCO.US,D,20191107,000000,14.98,15,14.62,14.955,365065,0
+LOCO.US,D,20191108,000000,14.95,15.05,14.7,14.77,308211,0
+LOCO.US,D,20191111,000000,14.73,14.7973,14.52,14.695,416259,0
+LOCO.US,D,20191112,000000,14.63,14.99,14.55,14.92,330609,0
+LOCO.US,D,20191113,000000,14.95,15.04,14.7,14.79,266531,0
+LOCO.US,D,20191114,000000,14.83,14.83,14.45,14.55,279289,0
+LOCO.US,D,20191115,000000,14.65,14.72,14.34,14.59,551029,0
+LOCO.US,D,20191118,000000,14.62,15.28,14.62,15.26,553820,0
+LOCO.US,D,20191119,000000,15.26,15.26,14.67,14.87,369851,0
+LOCO.US,D,20191120,000000,14.98,15.41,14.88,15.08,604557,0
+LOCO.US,D,20191121,000000,15.18,15.22,14.79,14.95,317691,0
+LOCO.US,D,20191122,000000,14.92,15.31,14.92,15.28,275399,0
+LOCO.US,D,20191125,000000,15.34,15.87,15.2,15.86,536602,0
+LOCO.US,D,20191126,000000,15.37,15.91,15.37,15.865,316360,0
+LOCO.US,D,20191127,000000,15.88,16.65,15.8482,16.43,812402,0
+LOCO.US,D,20191129,000000,16.42,16.53,16.05,16.12,237478,0
+LOCO.US,D,20191202,000000,16.14,16.32,15.939,16.23,372948,0
+LOCO.US,D,20191203,000000,16.08,16.21,15.79,16.16,368431,0
+LOCO.US,D,20191204,000000,16.21,16.21,15.82,15.98,306555,0
+LOCO.US,D,20191205,000000,16.03,16.2,15.74,15.83,377674,0
+LOCO.US,D,20191206,000000,15.91,16.08,15.82,15.98,535121,0
+LOCO.US,D,20191209,000000,16.01,16.13,15.91,15.96,319030,0
+LOCO.US,D,20191210,000000,15.95,15.95,15.5273,15.66,492955,0
+LOCO.US,D,20191211,000000,15.54,15.69,15.18,15.38,310299,0
+LOCO.US,D,20191212,000000,15.41,15.64,15.3828,15.41,238857,0
+LOCO.US,D,20191213,000000,15.44,15.44,15.12,15.35,195452,0
+LOCO.US,D,20191216,000000,15.39,15.45,15.08,15.18,491977,0
+LOCO.US,D,20191217,000000,15.12,15.35,15.01,15.32,407427,0
+LOCO.US,D,20191218,000000,15.33,15.44,15.11,15.37,320881,0
+LOCO.US,D,20191219,000000,15.37,15.6168,15.22,15.39,395649,0
+LOCO.US,D,20191220,000000,15.37,15.435,15.1,15.17,935073,0
+LOCO.US,D,20191223,000000,15.16,15.29,15.035,15.21,384165,0
+LOCO.US,D,20191224,000000,15.21,15.3,14.96,15.05,125178,0
+LOCO.US,D,20191226,000000,15.08,15.23,15.02,15.05,194110,0
+LOCO.US,D,20191227,000000,15.08,15.135,14.76,14.86,318477,0
+LOCO.US,D,20191230,000000,14.86,15.08,14.75,14.97,203699,0
+LOCO.US,D,20191231,000000,14.97,15.42,14.97,15.14,346967,0
+LOCO.US,D,20200102,000000,15.16,15.25,14.76,15.04,341244,0
+LOCO.US,D,20200103,000000,14.84,15.18,14.75,15.02,302482,0
+LOCO.US,D,20200106,000000,14.88,15.39,14.85,15.31,303526,0
+LOCO.US,D,20200107,000000,15.32,15.4,14.98,15.05,245215,0
+LOCO.US,D,20200108,000000,15.01,15.21,14.95,15.08,302381,0
+LOCO.US,D,20200109,000000,15.08,15.43,15.04,15.08,377577,0
+LOCO.US,D,20200110,000000,15.06,15.12,14.85,14.96,233303,0
+LOCO.US,D,20200113,000000,14.93,14.96,14.695,14.86,287210,0
+LOCO.US,D,20200114,000000,14.74,14.95,14.6,14.87,364165,0
+LOCO.US,D,20200115,000000,14.87,15.065,14.71,14.8,208198,0
+LOCO.US,D,20200116,000000,14.9,15,14.64,14.69,284307,0
+LOCO.US,D,20200117,000000,14.7,14.96,14.68,14.87,296970,0
+LOCO.US,D,20200121,000000,14.74,14.808,14.5,14.56,292194,0
+LOCO.US,D,20200122,000000,14.59,14.7,14.53,14.61,261368,0
+LOCO.US,D,20200123,000000,14.54,14.82,14.5,14.75,389658,0
+LOCO.US,D,20200124,000000,14.79,15.13,14.41,14.51,322635,0
+LOCO.US,D,20200127,000000,14.4,14.61,14.35,14.48,291379,0
+LOCO.US,D,20200128,000000,14.54,14.61,14.145,14.18,184641,0
+LOCO.US,D,20200129,000000,14.12,14.18,13.84,13.86,192722,0
+LOCO.US,D,20200130,000000,13.75,13.91,13.6162,13.89,184655,0
+LOCO.US,D,20200131,000000,13.88,13.9,13.72,13.78,196468,0
+LOCO.US,D,20200203,000000,13.77,13.89,13.5,13.54,222276,0
+LOCO.US,D,20200204,000000,13.6,14,13.6,13.82,404083,0
+LOCO.US,D,20200205,000000,13.91,14.25,13.77,14.18,266959,0
+LOCO.US,D,20200206,000000,14.19,14.39,13.97,14.14,137460,0
+LOCO.US,D,20200207,000000,14.09,14.22,13.99,14.03,164583,0
+LOCO.US,D,20200210,000000,14.01,14.25,13.9869,14.18,354988,0
+LOCO.US,D,20200211,000000,14.2,14.59,14.12,14.37,232857,0
+LOCO.US,D,20200212,000000,14.45,14.485,14.25,14.36,197400,0
+LOCO.US,D,20200213,000000,14.27,14.38,14.15,14.26,185815,0
+LOCO.US,D,20200214,000000,14.25,14.53,14.19,14.28,223961,0
+LOCO.US,D,20200218,000000,14.24,14.92,14.21,14.85,307032,0
+LOCO.US,D,20200219,000000,14.85,15.23,14.774,15.09,236715,0
+LOCO.US,D,20200220,000000,15.09,15.42,14.88,15.24,240629,0
+LOCO.US,D,20200221,000000,15.24,15.24,14.59,14.81,271488,0
+LOCO.US,D,20200224,000000,14.4767,14.83,14.43,14.7,179217,0
+LOCO.US,D,20200225,000000,14.69,14.69,13.69,13.71,321089,0
+LOCO.US,D,20200226,000000,13.83,14.11,13.38,13.56,309860,0
+LOCO.US,D,20200227,000000,13.26,13.51,12.63,13.18,405795,0
+LOCO.US,D,20200228,000000,12.82,13.08,12.54,12.9,395780,0
+LOCO.US,D,20200302,000000,12.93,13.16,12.5,13.07,377215,0
+LOCO.US,D,20200303,000000,12.88,13.04,12.62,12.83,286785,0
+LOCO.US,D,20200304,000000,13.19,13.37,12.9,13.36,302026,0
+LOCO.US,D,20200305,000000,13.24,13.24,11.73,11.86,684910,0
+LOCO.US,D,20200306,000000,12.31,12.5625,11.3,11.71,1224695,0
+LOCO.US,D,20200309,000000,10.94,11,10.49,10.6,545074,0
+LOCO.US,D,20200310,000000,10.89,10.89,9.9373,10.53,621220,0
+LOCO.US,D,20200311,000000,10.27,10.27,9.6947,9.9,566699,0
+LOCO.US,D,20200312,000000,8.96,10.15,8.53,9.22,766174,0
+LOCO.US,D,20200313,000000,9.56,9.7799,8.89,9.42,663565,0
+LOCO.US,D,20200316,000000,8.64,8.82,8.23,8.37,589784,0
+LOCO.US,D,20200317,000000,8.51,8.75,7.33,7.59,653499,0
+LOCO.US,D,20200318,000000,7.16,7.41,6.1485,6.76,570132,0
+LOCO.US,D,20200319,000000,6.72,8.38,6.47,8.27,673693,0
+LOCO.US,D,20200320,000000,8.41,8.74,7.47,7.88,797781,0
+LOCO.US,D,20200323,000000,7.95,8.16,7.32,7.96,524199,0
+LOCO.US,D,20200324,000000,8.37,9.16,8.24,9.13,548531,0
+LOCO.US,D,20200325,000000,9.19,10.54,9.07,9.75,454258,0
+LOCO.US,D,20200326,000000,9.83,10.1545,8.37,8.85,846183,0
+LOCO.US,D,20200327,000000,8.85,8.85,7.57,7.95,701591,0
+LOCO.US,D,20200330,000000,7.95,8.0711,7.5,8.04,678497,0
+LOCO.US,D,20200331,000000,8.05,8.64,8.02,8.45,560774,0
+LOCO.US,D,20200401,000000,8.62,8.65,7.95,8.12,491598,0
+LOCO.US,D,20200402,000000,8.08,8.49,7.985,8.25,599032,0
+LOCO.US,D,20200403,000000,8.49,8.49,7.38,7.82,364694,0
+LOCO.US,D,20200406,000000,8.36,8.57,8.02,8.54,355854,0
+LOCO.US,D,20200407,000000,9.03,9.38,8.46,8.72,392452,0
+LOCO.US,D,20200408,000000,8.95,9.38,8.78,9.2,258380,0
+LOCO.US,D,20200409,000000,9.57,11.66,9.56,11.16,914583,0
+LOCO.US,D,20200413,000000,11.16,11.16,10.36,10.61,307129,0
+LOCO.US,D,20200414,000000,10.89,11.1899,10.44,10.68,386396,0
+LOCO.US,D,20200415,000000,10.39,10.58,10.07,10.22,478736,0
+LOCO.US,D,20200416,000000,10.19,10.29,9.88,10.21,432651,0
+LOCO.US,D,20200417,000000,10.36,10.85,10.14,10.75,399707,0
+LOCO.US,D,20200420,000000,10.73,10.97,10.39,10.455,434672,0
+LOCO.US,D,20200421,000000,10.08,10.695,10.08,10.59,307107,0
+LOCO.US,D,20200422,000000,10.8,11.07,10.45,11,194448,0
+LOCO.US,D,20200423,000000,11.11,11.24,10.64,10.8,264575,0
+LOCO.US,D,20200424,000000,10.85,10.89,10.46,10.8,208650,0
+LOCO.US,D,20200427,000000,10.94,11.32,10.92,11.04,243314,0
+LOCO.US,D,20200428,000000,11.35,12.18,11.2523,11.69,465846,0
+LOCO.US,D,20200429,000000,12.24,12.645,12.01,12.37,468772,0
+LOCO.US,D,20200430,000000,12.25,12.48,11.93,12.23,537726,0
+LOCO.US,D,20200501,000000,12.82,14.6999,12.36,13.65,1235699,0
+LOCO.US,D,20200504,000000,13.39,13.7,12.89,13.1,466486,0
+LOCO.US,D,20200505,000000,13.38,13.44,12.2801,12.46,430943,0
+LOCO.US,D,20200506,000000,12.52,13.065,12.475,12.72,321481,0
+LOCO.US,D,20200507,000000,13.13,13.13,12.51,12.83,724271,0
+LOCO.US,D,20200508,000000,13,13.88,12.8401,13.87,455670,0
+LOCO.US,D,20200511,000000,13.59,13.95,13.43,13.64,487994,0
+LOCO.US,D,20200512,000000,13.72,13.81,13.28,13.28,407719,0
+LOCO.US,D,20200513,000000,13.14,13.14,12.375,12.53,391429,0
+LOCO.US,D,20200514,000000,12.21,12.68,11.96,12.6,384408,0
+LOCO.US,D,20200515,000000,12.51,13.08,12.39,13.03,249994,0
+LOCO.US,D,20200518,000000,13.38,13.61,12.58,13.06,421466,0
+LOCO.US,D,20200519,000000,13.04,13.48,12.74,13.12,348595,0
+LOCO.US,D,20200520,000000,13.43,13.46,13.16,13.37,265661,0
+LOCO.US,D,20200521,000000,13.39,13.71,13.17,13.49,237608,0
+LOCO.US,D,20200522,000000,13.54,13.7,13.28,13.57,213766,0
+LOCO.US,D,20200526,000000,13.73,14.08,13.56,13.795,314585,0
+LOCO.US,D,20200527,000000,14.09,14.33,13.715,14.15,438466,0
+LOCO.US,D,20200528,000000,14.3,14.3,13.67,13.83,287999,0
+LOCO.US,D,20200529,000000,13.64,14.04,13.53,13.87,362977,0
+LOCO.US,D,20200601,000000,13.99,14.22,13.81,13.9,220015,0
+LOCO.US,D,20200602,000000,14.04,14.64,13.985,14.63,500514,0
+LOCO.US,D,20200603,000000,14.8,15.4,14.525,14.66,473136,0
+LOCO.US,D,20200604,000000,14.64,15.28,14.6301,15.15,293620,0
+LOCO.US,D,20200605,000000,15.55,16.58,15.384,16.24,732351,0
+LOCO.US,D,20200608,000000,16.38,16.55,15.83,16.21,527974,0
+LOCO.US,D,20200609,000000,15.81,16.08,15.5,15.91,287590,0
+LOCO.US,D,20200610,000000,15.85,15.91,15.05,15.23,239779,0
+LOCO.US,D,20200611,000000,14.2,14.64,14.0001,14.6,505172,0
+LOCO.US,D,20200612,000000,15.12,15.27,14.21,14.43,304805,0
+LOCO.US,D,20200615,000000,13.91,14.99,13.91,14.64,271993,0
+LOCO.US,D,20200616,000000,15.39,15.39,14.64,14.71,230912,0
+LOCO.US,D,20200617,000000,14.71,15.9419,14.49,15.28,1184025,0
+LOCO.US,D,20200618,000000,15.3,15.44,15.04,15.18,252288,0
+LOCO.US,D,20200619,000000,15.31,15.4476,14.57,14.59,346576,0
+LOCO.US,D,20200622,000000,14.46,14.6,14.16,14.54,203589,0
+LOCO.US,D,20200623,000000,14.71,15.07,14.5901,14.97,251949,0
+LOCO.US,D,20200624,000000,14.72,14.72,14.1875,14.45,247986,0
+LOCO.US,D,20200625,000000,14.41,14.58,13.98,14.23,191274,0
+LOCO.US,D,20200626,000000,14.14,14.374,13.7,14.12,457238,0
+LOCO.US,D,20200629,000000,14.34,14.88,14.21,14.64,270203,0
+LOCO.US,D,20200630,000000,14.53,14.81,14.47,14.76,198963,0
+LOCO.US,D,20200701,000000,14.79,15.055,14.61,14.83,268840,0
+LOCO.US,D,20200702,000000,15.1,15.11,14.63,14.91,236804,0
+LOCO.US,D,20200706,000000,15.14,15.23,14.83,15.14,325093,0
+LOCO.US,D,20200707,000000,14.95,15.31,14.81,14.98,305885,0
+LOCO.US,D,20200708,000000,14.95,15.18,14.77,15.03,220186,0
+LOCO.US,D,20200709,000000,15.01,15.34,14.46,14.63,216844,0
+LOCO.US,D,20200710,000000,14.58,14.59,14.06,14.41,284049,0
+LOCO.US,D,20200713,000000,14.54,15.09,14.25,14.3,445868,0
+LOCO.US,D,20200714,000000,14.34,14.6,14.25,14.46,220469,0
+LOCO.US,D,20200715,000000,14.8,15.35,14.66,15.33,297080,0
+LOCO.US,D,20200716,000000,15.2,15.44,14.98,15.43,179095,0
+LOCO.US,D,20200717,000000,15.38,15.715,15.25,15.59,333851,0
+LOCO.US,D,20200720,000000,15.51,15.71,15.36,15.56,211823,0
+LOCO.US,D,20200721,000000,15.77,15.93,15.56,15.64,279155,0
+LOCO.US,D,20200722,000000,15.5,15.94,15.46,15.85,206281,0
+LOCO.US,D,20200723,000000,15.81,16.13,15.59,15.76,272095,0
+LOCO.US,D,20200724,000000,15.74,16.17,15.62,16.1,264599,0
+LOCO.US,D,20200727,000000,16.14,16.37,15.95,15.96,231196,0
+LOCO.US,D,20200728,000000,15.9,16.14,15.785,15.89,224870,0
+LOCO.US,D,20200729,000000,15.97,17.04,15.88,17.03,362071,0
+LOCO.US,D,20200730,000000,16.85,17.37,16.6,17.2,496053,0
+LOCO.US,D,20200731,000000,17.62,19.83,17.26,19.76,2195614,0
+LOCO.US,D,20200803,000000,19.78,19.9,17.61,17.74,1059055,0
+LOCO.US,D,20200804,000000,17.84,17.9896,16.87,17.24,681425,0
+LOCO.US,D,20200805,000000,17.41,17.47,17.035,17.21,492762,0
+LOCO.US,D,20200806,000000,17.31,17.7,17.15,17.45,331776,0
+LOCO.US,D,20200807,000000,17.53,17.68,17.26,17.42,230553,0
+LOCO.US,D,20200810,000000,17.49,17.6925,16.82,16.87,300623,0
+LOCO.US,D,20200811,000000,17,17.58,16.82,17.11,377369,0
+LOCO.US,D,20200812,000000,17.28,17.29,16.81,17.01,242513,0
+LOCO.US,D,20200813,000000,17.1,17.7699,17.03,17.47,279826,0
+LOCO.US,D,20200814,000000,17.54,17.54,17.155,17.32,184509,0
+LOCO.US,D,20200817,000000,17.37,17.4765,17.011,17.23,166385,0
+LOCO.US,D,20200818,000000,17.24,17.39,16.8766,17.28,160231,0
+LOCO.US,D,20200819,000000,17.28,17.49,16.72,16.81,313479,0
+LOCO.US,D,20200820,000000,16.66,17.05,16.6,16.89,215357,0
+LOCO.US,D,20200821,000000,16.9,17.07,16.56,16.87,259398,0
+LOCO.US,D,20200824,000000,17.04,17.29,16.5675,16.89,220999,0
+LOCO.US,D,20200825,000000,16.95,17.25,16.87,17.11,161935,0
+LOCO.US,D,20200826,000000,17.15,17.41,17.02,17.28,234552,0
+LOCO.US,D,20200827,000000,17.38,17.97,17.36,17.65,322295,0
+LOCO.US,D,20200828,000000,17.7,18.39,17.7,18.28,256652,0
+LOCO.US,D,20200831,000000,18.21,18.21,17.63,17.87,383071,0
+LOCO.US,D,20200901,000000,17.76,18.18,17.57,18.09,199866,0
+LOCO.US,D,20200902,000000,18.05,18.33,17.8701,18.3,217528,0
+LOCO.US,D,20200903,000000,18.12,18.555,17.95,18.1,313632,0
+LOCO.US,D,20200904,000000,18.34,18.43,17.83,18.21,248743,0
+LOCO.US,D,20200908,000000,18.12,18.12,17.23,17.26,267990,0
+LOCO.US,D,20200909,000000,17.31,17.4999,17,17.35,253510,0
+LOCO.US,D,20200910,000000,17.36,17.94,17.36,17.52,270762,0
+LOCO.US,D,20200911,000000,17.52,17.7,16.15,16.37,313696,0
+LOCO.US,D,20200914,000000,16.39,16.43,15.96,16.35,278245,0
+LOCO.US,D,20200915,000000,16.39,16.575,16.21,16.4,278962,0
+LOCO.US,D,20200916,000000,16.48,16.6,16.19,16.37,290873,0
+LOCO.US,D,20200917,000000,16.26,16.34,15.69,15.84,307018,0
+LOCO.US,D,20200918,000000,15.8,15.91,15.35,15.68,625879,0
+LOCO.US,D,20200921,000000,15.41,15.46,14.85,15.41,363358,0
+LOCO.US,D,20200922,000000,15.45,15.96,15.24,15.89,256957,0
+LOCO.US,D,20200923,000000,15.91,16.08,15.46,15.5,266598,0
+LOCO.US,D,20200924,000000,15.49,15.8356,15.28,15.42,378792,0
+LOCO.US,D,20200925,000000,15.43,15.6,15.155,15.44,282183,0
+LOCO.US,D,20200928,000000,15.63,16.01,15.57,15.88,232073,0
+LOCO.US,D,20200929,000000,15.79,16.25,15.62,16.17,286646,0
+LOCO.US,D,20200930,000000,16.29,16.66,16.02,16.2,297941,0
+LOCO.US,D,20201001,000000,16.22,16.45,16.06,16.3,203534,0
+LOCO.US,D,20201002,000000,15.98,16.45,15.89,16.36,149547,0
+LOCO.US,D,20201005,000000,16.47,16.8925,16.19,16.34,171428,0
+LOCO.US,D,20201006,000000,16.33,16.74,16.33,16.38,259348,0
+LOCO.US,D,20201007,000000,16.46,16.91,16.29,16.88,213867,0
+LOCO.US,D,20201008,000000,16.95,17.48,16.67,17.34,218269,0
+LOCO.US,D,20201009,000000,17.52,17.95,17.5,17.87,267238,0
+LOCO.US,D,20201012,000000,17.87,18.09,16.98,17.8,249641,0
+LOCO.US,D,20201013,000000,17.67,17.67,17.31,17.48,248160,0
+LOCO.US,D,20201014,000000,17.57,17.9,17.41,17.45,319763,0
+LOCO.US,D,20201015,000000,17.38,18.38,16.97,17.95,398839,0
+LOCO.US,D,20201016,000000,17.85,18.16,17.22,17.32,297858,0
+LOCO.US,D,20201019,000000,17.45,17.72,16.93,16.97,132051,0
+LOCO.US,D,20201020,000000,17.12,17.26,16.8,16.93,113763,0
+LOCO.US,D,20201021,000000,17.03,17.23,16.64,17.08,160872,0
+LOCO.US,D,20201022,000000,17.04,17.39,16.78,17.36,126968,0
+LOCO.US,D,20201023,000000,17.58,17.725,17.29,17.47,177704,0
+LOCO.US,D,20201026,000000,17.34,17.35,16.85,17.14,198302,0
+LOCO.US,D,20201027,000000,17.17,17.26,16.7,17.03,194351,0
+LOCO.US,D,20201028,000000,16.91,17.34,16.73,17.305,365449,0
+LOCO.US,D,20201029,000000,17.31,17.82,17.18,17.6,433544,0
+LOCO.US,D,20201030,000000,16.26,16.61,14,14.12,1408807,0
+LOCO.US,D,20201102,000000,14.27,14.6699,13.955,14.62,441217,0
+LOCO.US,D,20201103,000000,14.64,15.08,14.37,14.69,353677,0
+LOCO.US,D,20201104,000000,14.76,15.03,14.31,14.97,240872,0
+LOCO.US,D,20201105,000000,15.1,15.22,14.82,14.87,188705,0
+LOCO.US,D,20201106,000000,14.92,15.1,14.5,14.98,220286,0
+LOCO.US,D,20201109,000000,15.5,16.27,15.5,15.67,290972,0
+LOCO.US,D,20201110,000000,15.74,16.09,15.3,15.99,314094,0
+LOCO.US,D,20201111,000000,16.03,16.205,15.63,16.14,234870,0
+LOCO.US,D,20201112,000000,15.96,16.08,15.41,15.53,163387,0
+LOCO.US,D,20201113,000000,15.66,15.8794,15.54,15.65,126982,0
+LOCO.US,D,20201116,000000,15.85,16.23,15.77,16.12,186635,0
+LOCO.US,D,20201117,000000,15.98,16.215,15.61,16.15,166678,0
+LOCO.US,D,20201118,000000,16.22,16.295,15.62,15.635,283646,0
+LOCO.US,D,20201119,000000,15.62,15.76,15.15,15.26,856091,0
+LOCO.US,D,20201120,000000,15.16,15.29,14.83,15.04,520154,0
+LOCO.US,D,20201123,000000,15.25,15.8,15.17,15.605,236714,0
+LOCO.US,D,20201124,000000,15.8,16.46,15.68,16.25,289342,0
+LOCO.US,D,20201125,000000,16.13,16.41,15.641,15.88,156460,0
+LOCO.US,D,20201127,000000,15.97,16.055,15.69,15.81,93275,0
+LOCO.US,D,20201130,000000,15.69,15.89,15.36,15.67,189284,0
+LOCO.US,D,20201201,000000,15.81,15.9313,15.54,15.85,201882,0
+LOCO.US,D,20201202,000000,15.72,16.17,15.52,16.06,194304,0
+LOCO.US,D,20201203,000000,16.16,16.95,16.09,16.64,255074,0
+LOCO.US,D,20201204,000000,16.68,17.49,16.4,17.49,361444,0
+LOCO.US,D,20201207,000000,17.46,17.65,17,17.4,249908,0
+LOCO.US,D,20201208,000000,17.28,17.57,17.14,17.48,265443,0
+LOCO.US,D,20201209,000000,17.66,18.64,17.63,18.26,283309,0
+LOCO.US,D,20201210,000000,18.27,18.27,17.81,18.16,99922,0
+LOCO.US,D,20201211,000000,18.09,18.3707,17.72,17.82,144585,0
+LOCO.US,D,20201214,000000,18.07,18.7738,18.02,18.3,238602,0
+LOCO.US,D,20201215,000000,18.35,18.64,17.86,18.09,371561,0
+LOCO.US,D,20201216,000000,18.02,18.57,17.58,17.7,250216,0
+LOCO.US,D,20201217,000000,17.74,17.98,17.49,17.94,371810,0
+LOCO.US,D,20201218,000000,18.01,18.68,17.83,18.07,456050,0
+LOCO.US,D,20201221,000000,17.64,18.13,17.59,17.94,238212,0
+LOCO.US,D,20201222,000000,17.8574,18.16,17.72,18.11,133972,0
+LOCO.US,D,20201223,000000,18.2,18.46,18.0603,18.11,166610,0
+LOCO.US,D,20201224,000000,18.23,18.43,18.13,18.4,80419,0
+LOCO.US,D,20201228,000000,18.6,18.6,17.98,18.38,221042,0
+LOCO.US,D,20201229,000000,18.33,18.45,17.9011,18.17,187096,0
+LOCO.US,D,20201230,000000,18.18,18.5,18.1474,18.21,132783,0
+LOCO.US,D,20201231,000000,18.26,18.34,18.07,18.1,131472,0
+LOCO.US,D,20210104,000000,18.36,18.7,18.04,18.21,305373,0
+LOCO.US,D,20210105,000000,18.33,18.8699,18.26,18.595,270883,0
+LOCO.US,D,20210106,000000,18.94,19.3899,18.82,19.2,398549,0
+LOCO.US,D,20210107,000000,19.34,19.34,18.98,19.19,264622,0
+LOCO.US,D,20210108,000000,19.28,19.34,19,19.26,200888,0
+LOCO.US,D,20210111,000000,19.01,19.27,18.9,19.25,232306,0
+LOCO.US,D,20210112,000000,19.34,20.15,19.25,20.14,200504,0
+LOCO.US,D,20210113,000000,18.87,19.17,18.15,18.69,437915,0
+LOCO.US,D,20210114,000000,18.88,19.41,18.74,19.17,232653,0
+LOCO.US,D,20210115,000000,19.09,19.73,19.0054,19.6,207635,0
+LOCO.US,D,20210119,000000,19.69,20.1254,19.29,19.81,271927,0
+LOCO.US,D,20210120,000000,19.86,20.33,19.77,20.1,191993,0
+LOCO.US,D,20210121,000000,20.16,20.16,19.84,19.85,122124,0
+LOCO.US,D,20210122,000000,19.65,19.65,19.34,19.55,156370,0
+LOCO.US,D,20210125,000000,19.42,19.998,19.11,19.73,164806,0
+LOCO.US,D,20210126,000000,19.89,19.89,19.39,19.56,164037,0
+LOCO.US,D,20210127,000000,19.21,21.46,19.145,21.37,584373,0
+LOCO.US,D,20210128,000000,21.47,21.96,19.79,20.11,450726,0
+LOCO.US,D,20210129,000000,20.1,20.71,19.88,20.35,253160,0
+LOCO.US,D,20210201,000000,20.36,20.76,20.01,20.65,271122,0
+LOCO.US,D,20210202,000000,20.84,20.84,20.28,20.32,175384,0
+LOCO.US,D,20210203,000000,20.32,20.5227,19.66,19.99,223613,0
+LOCO.US,D,20210204,000000,19.5,20.78,19.3202,20.17,205432,0
+LOCO.US,D,20210205,000000,20.49,20.585,19.81,20.55,172183,0
+LOCO.US,D,20210208,000000,19.72,20.085,19.54,19.6,306049,0
+LOCO.US,D,20210209,000000,19.7,20.85,19.7,20.83,395761,0
+LOCO.US,D,20210210,000000,20.98,21.25,20.63,20.95,189041,0
+LOCO.US,D,20210211,000000,21.06,21.06,19.66,19.78,259357,0
+LOCO.US,D,20210212,000000,19.82,19.82,19.3559,19.68,155882,0
+LOCO.US,D,20210216,000000,19.93,19.93,18.7,19.03,288881,0
+LOCO.US,D,20210217,000000,18.96,19.4618,18.53,18.69,156657,0
+LOCO.US,D,20210218,000000,18.6,18.865,18.36,18.77,211502,0
+LOCO.US,D,20210219,000000,18.79,19.29,18.76,18.85,138098,0
+LOCO.US,D,20210222,000000,18.88,19.46,18.58,19.08,346366,0
+LOCO.US,D,20210223,000000,19.17,19.25,18.26,18.41,195038,0
+LOCO.US,D,20210224,000000,18.49,19.14,18.11,19.09,180857,0
+LOCO.US,D,20210225,000000,19.07,19.245,18.51,18.62,129401,0
+LOCO.US,D,20210226,000000,18.71,18.78,18.26,18.33,143557,0
+LOCO.US,D,20210301,000000,18.57,19.15,18.42,19.09,146972,0
+LOCO.US,D,20210302,000000,19.08,19.59,19,19.4,205438,0
+LOCO.US,D,20210303,000000,19.55,20,19.35,19.72,243638,0
+LOCO.US,D,20210304,000000,19.72,20.06,18.739,19.05,243439,0
+LOCO.US,D,20210305,000000,19.27,19.66,18.83,19.56,236552,0
+LOCO.US,D,20210308,000000,19.7,20.01,19.12,19.84,152030,0
+LOCO.US,D,20210309,000000,19.99,20.34,19.16,19.39,294280,0
+LOCO.US,D,20210310,000000,19.46,19.83,19.42,19.72,115397,0
+LOCO.US,D,20210311,000000,19.86,19.9,19.31,19.6,361131,0
+LOCO.US,D,20210312,000000,19.78,19.95,18.55,19.21,341490,0
+LOCO.US,D,20210315,000000,19.17,19.55,18.88,19.45,200076,0
+LOCO.US,D,20210316,000000,19.44,19.44,18.73,18.89,190715,0
+LOCO.US,D,20210317,000000,18.88,18.88,18.2,18.46,922372,0
+LOCO.US,D,20210318,000000,18.42,18.68,17.99,18.08,482391,0
+LOCO.US,D,20210319,000000,17.78,18.46,17.555,18.09,521458,0
+LOCO.US,D,20210322,000000,17.97,18.385,17.52,17.85,425686,0
+LOCO.US,D,20210323,000000,17.74,17.975,17.33,17.37,229774,0
+LOCO.US,D,20210324,000000,17.59,17.7257,16.76,16.77,170530,0
+LOCO.US,D,20210325,000000,16.58,17.07,16.35,16.93,249318,0
+LOCO.US,D,20210326,000000,17.02,17.44,16.84,17.03,191875,0
+LOCO.US,D,20210329,000000,16.92,17.04,16.36,16.39,258910,0
+LOCO.US,D,20210330,000000,16.38,16.42,16,16.25,209123,0
+LOCO.US,D,20210331,000000,16.3,16.47,16.07,16.12,291041,0
+LOCO.US,D,20210401,000000,16.11,16.475,16.11,16.36,229847,0
+LOCO.US,D,20210405,000000,16.46,16.7476,16.25,16.38,230916,0
+LOCO.US,D,20210406,000000,16.38,17.15,16.38,17.02,256553,0
+LOCO.US,D,20210407,000000,17.01,17.27,16.76,16.83,155039,0
+LOCO.US,D,20210408,000000,16.9,16.9,16.5335,16.79,143643,0
+LOCO.US,D,20210409,000000,16.7,16.815,16.55,16.68,169138,0
+LOCO.US,D,20210412,000000,16.65,16.96,16.63,16.87,182294,0
+LOCO.US,D,20210413,000000,16.89,16.9,16.62,16.77,98750,0
+LOCO.US,D,20210414,000000,16.77,17.08,16.71,16.98,153740,0
+LOCO.US,D,20210415,000000,17.13,17.55,16.87,17.36,279282,0
+LOCO.US,D,20210416,000000,17.46,17.48,17.13,17.3,123026,0
+LOCO.US,D,20210419,000000,17.37,17.39,16.98,17.29,127329,0
+LOCO.US,D,20210420,000000,17.28,17.43,16.85,17.41,257967,0
+LOCO.US,D,20210421,000000,17.44,17.78,17.17,17.67,179372,0
+LOCO.US,D,20210422,000000,17.74,17.83,17.25,17.37,287660,0
+LOCO.US,D,20210423,000000,17.49,17.49,17.06,17.21,140656,0
+LOCO.US,D,20210426,000000,17.24,17.49,16.84,16.87,158108,0
+LOCO.US,D,20210427,000000,16.87,17.25,16.85,16.91,241398,0
+LOCO.US,D,20210428,000000,16.97,17.0283,16.78,16.82,159539,0
+LOCO.US,D,20210429,000000,16.9,17.13,16.6301,17.04,318151,0
+LOCO.US,D,20210430,000000,17.07,17.32,16.9,16.94,290058,0
+LOCO.US,D,20210503,000000,16.98,17.15,16.63,16.97,358967,0
+LOCO.US,D,20210504,000000,16.83,17.15,16.61,17.02,124107,0
+LOCO.US,D,20210505,000000,17.08,17.0987,16.675,16.97,187474,0
+LOCO.US,D,20210506,000000,17.02,17.12,16.66,17.03,195866,0
+LOCO.US,D,20210507,000000,17.09,17.925,16.91,17.75,311352,0
+LOCO.US,D,20210510,000000,17.84,18.47,17.67,17.84,335549,0
+LOCO.US,D,20210511,000000,17.66,17.97,17.24,17.55,195072,0
+LOCO.US,D,20210512,000000,17.54,17.62,17.05,17.1,272103,0
+LOCO.US,D,20210513,000000,17.12,17.38,16.78,17.25,278582,0
+LOCO.US,D,20210514,000000,17.31,18.03,17.31,17.86,191506,0
+LOCO.US,D,20210517,000000,17.84,17.87,17.5301,17.78,187482,0
+LOCO.US,D,20210518,000000,17.75,17.81,17.18,17.2,215836,0
+LOCO.US,D,20210519,000000,17.05,17.135,16.735,17.03,115281,0
+LOCO.US,D,20210520,000000,16.97,17.07,16.8033,17,98858,0
+LOCO.US,D,20210521,000000,17.13,17.2,16.56,16.59,152688,0
+LOCO.US,D,20210524,000000,16.69,16.86,16.4,16.73,141142,0
+LOCO.US,D,20210525,000000,16.71,16.89,16.43,16.44,247065,0
+LOCO.US,D,20210526,000000,16.53,16.7804,16.48,16.73,108404,0
+LOCO.US,D,20210527,000000,16.84,17.1,16.82,16.9,217454,0
+LOCO.US,D,20210528,000000,16.95,16.99,16.76,16.86,79765,0
+LOCO.US,D,20210601,000000,16.85,17.16,16.705,17.13,162224,0
+LOCO.US,D,20210602,000000,17.22,17.32,17.05,17.1,163062,0
+LOCO.US,D,20210603,000000,16.99,17,16.57,16.64,99568,0
+LOCO.US,D,20210604,000000,16.77,17.06,16.51,16.97,165858,0
+LOCO.US,D,20210607,000000,16.93,17.19,16.9,17.15,122069,0
+LOCO.US,D,20210608,000000,17.17,17.67,17.13,17.55,248521,0
+LOCO.US,D,20210609,000000,17.65,17.65,16.97,17.04,113671,0
+LOCO.US,D,20210610,000000,17.15,17.15,16.87,16.96,134706,0
+LOCO.US,D,20210611,000000,17.04,17.2,16.996,17.12,70082,0
+LOCO.US,D,20210614,000000,17.13,17.24,17.07,17.1,107499,0
+LOCO.US,D,20210615,000000,17.05,17.17,16.75,16.84,115827,0
+LOCO.US,D,20210616,000000,16.85,16.95,16.65,16.88,136823,0
+LOCO.US,D,20210617,000000,16.91,17.06,16.555,16.7,155860,0
+LOCO.US,D,20210618,000000,16.51,16.53,16.33,16.46,434933,0
+LOCO.US,D,20210621,000000,16.59,16.72,16.47,16.63,124841,0
+LOCO.US,D,20210622,000000,16.63,16.92,16.46,16.85,95915,0
+LOCO.US,D,20210623,000000,16.92,17.22,16.63,17.08,310835,0
+LOCO.US,D,20210624,000000,17.29,18.06,17.211,18.04,462617,0
+LOCO.US,D,20210625,000000,18.11,18.11,17.77,17.9,394732,0
+LOCO.US,D,20210628,000000,17.89,18.04,17.78,18,482921,0
+LOCO.US,D,20210629,000000,17.97,18.62,17.8503,18.38,458550,0
+LOCO.US,D,20210630,000000,18.33,18.3548,18.055,18.29,310687,0
+LOCO.US,D,20210701,000000,18.4,18.73,18.07,18.45,435846,0
+LOCO.US,D,20210702,000000,18.53,18.61,18.26,18.56,265382,0
+LOCO.US,D,20210706,000000,18.61,19.03,18.35,19.02,197859,0
+LOCO.US,D,20210707,000000,19.08,19.25,18.3377,19.07,254503,0
+LOCO.US,D,20210708,000000,18.67,19.12,18.47,18.87,179875,0
+LOCO.US,D,20210709,000000,18.95,19.05,18.87,19.01,127783,0
+LOCO.US,D,20210712,000000,19.03,19.2,18.86,19.08,120861,0
+LOCO.US,D,20210713,000000,19.07,19.18,18.58,18.68,226059,0
+LOCO.US,D,20210714,000000,18.7,18.82,18.51,18.55,83598,0
+LOCO.US,D,20210715,000000,18.46,18.52,18,18.28,97147,0
+LOCO.US,D,20210716,000000,18.48,18.56,18.23,18.27,111647,0
+LOCO.US,D,20210719,000000,17.97,18.43,17.76,18.02,298924,0
+LOCO.US,D,20210720,000000,18.11,18.32,17.88,18.07,158459,0
+LOCO.US,D,20210721,000000,18.22,18.47,18.17,18.38,184593,0
+LOCO.US,D,20210722,000000,18.38,18.8199,18.36,18.68,106282,0
+LOCO.US,D,20210723,000000,18.72,18.89,18.66,18.86,101783,0
+LOCO.US,D,20210726,000000,18.89,19.15,18.8001,18.92,107094,0
+LOCO.US,D,20210727,000000,18.89,18.98,18.7,18.87,82320,0
+LOCO.US,D,20210728,000000,18.88,18.88,18.26,18.77,185921,0
+LOCO.US,D,20210729,000000,18.83,19.13,18.6,18.93,158525,0
+LOCO.US,D,20210730,000000,18.75,19.09,18.47,18.61,71550,0
+LOCO.US,D,20210802,000000,18.63,18.75,18.11,18.15,126368,0
+LOCO.US,D,20210803,000000,18.23,18.34,17.74,18.21,146603,0
+LOCO.US,D,20210804,000000,18.07,18.34,18,18.16,93754,0
+LOCO.US,D,20210805,000000,18.29,18.3799,17.96,18.32,183676,0
+LOCO.US,D,20210806,000000,18.5,18.93,17.9003,18.49,122942,0
+LOCO.US,D,20210809,000000,18.54,18.7,17.94,17.97,113147,0
+LOCO.US,D,20210810,000000,17.91,18.16,17.77,17.97,131403,0
+LOCO.US,D,20210811,000000,17.98,18.22,17.8,18.2,74994,0
+LOCO.US,D,20210812,000000,18.13,18.13,17.84,17.99,75745,0
+LOCO.US,D,20210813,000000,17.55,18.08,17.55,17.95,55165,0
+LOCO.US,D,20210816,000000,17.82,18.01,17.54,17.82,68809,0
+LOCO.US,D,20210817,000000,17.74,17.9,17.71,17.82,80373,0
+LOCO.US,D,20210818,000000,17.78,18.07,17.69,17.81,87354,0
+LOCO.US,D,20210819,000000,17.67,17.89,17.67,17.8,103585,0
+LOCO.US,D,20210820,000000,17.75,17.96,17.69,17.91,133283,0
+LOCO.US,D,20210823,000000,18.09,18.15,17.95,18.12,110029,0
+LOCO.US,D,20210824,000000,18.19,18.36,17.91,18.01,88997,0
+LOCO.US,D,20210825,000000,18.04,18.19,17.89,17.92,53893,0
+LOCO.US,D,20210826,000000,17.92,17.95,17.67,17.91,99336,0
+LOCO.US,D,20210827,000000,17.98,18.4399,17.945,18.38,84056,0
+LOCO.US,D,20210830,000000,18.65,18.65,18.02,18.09,45568,0
+LOCO.US,D,20210831,000000,18.04,18.21,17.97,18.14,47302,0
+LOCO.US,D,20210901,000000,18.2,18.23,18.03,18.22,48863,0
+LOCO.US,D,20210902,000000,18.23,18.26,18.04,18.06,74728,0
+LOCO.US,D,20210903,000000,18.08,18.08,17.75,17.88,70685,0
+LOCO.US,D,20210907,000000,17.82,18.36,17.78,18.32,270464,0
+LOCO.US,D,20210908,000000,18.35,18.485,18.1,18.21,67912,0
+LOCO.US,D,20210909,000000,18.23,18.2575,17.86,18,136024,0
+LOCO.US,D,20210910,000000,18.12,18.23,17.57,17.57,73102,0
+LOCO.US,D,20210913,000000,17.64,17.64,17.3,17.39,67799,0
+LOCO.US,D,20210914,000000,17.42,17.42,17.02,17.18,78413,0
+LOCO.US,D,20210915,000000,17.21,17.35,16.85,17.14,85283,0
+LOCO.US,D,20210916,000000,17.12,17.21,16.9,17.14,61921,0
+LOCO.US,D,20210917,000000,17.21,17.46,17.12,17.38,205174,0
+LOCO.US,D,20210920,000000,17.09,17.25,16.96,17.16,69554,0
+LOCO.US,D,20210921,000000,17.13,17.22,16.81,16.83,66710,0
+LOCO.US,D,20210922,000000,16.93,17.14,16.89,16.92,60108,0
+LOCO.US,D,20210923,000000,17.05,17.37,17.05,17.2,51000,0
+LOCO.US,D,20210924,000000,17.12,17.45,17.12,17.33,48791,0
+LOCO.US,D,20210927,000000,17.41,17.7,17.41,17.51,54446,0
+LOCO.US,D,20210928,000000,17.5,17.655,17.05,17.16,67286,0
+LOCO.US,D,20210929,000000,17.23,17.37,17.1,17.17,58106,0
+LOCO.US,D,20210930,000000,17.1,17.27,16.9,16.9,91777,0
+LOCO.US,D,20211001,000000,17.01,17.11,16.75,17,148195,0
+LOCO.US,D,20211004,000000,17.05,17.05,16.75,16.93,61161,0
+LOCO.US,D,20211005,000000,16.95,17.13,16.81,16.85,71172,0
+LOCO.US,D,20211006,000000,16.68,16.83,16.31,16.79,94293,0
+LOCO.US,D,20211007,000000,16.94,17.06,16.88,16.91,90201,0
+LOCO.US,D,20211008,000000,16.91,16.91,16.54,16.58,61343,0
+LOCO.US,D,20211011,000000,16.59,16.69,16.4,16.43,53713,0
+LOCO.US,D,20211012,000000,16.54,16.6041,16.38,16.56,92586,0
+LOCO.US,D,20211013,000000,16.63,16.65,16.36,16.51,53680,0
+LOCO.US,D,20211014,000000,16.62,16.76,16.4,16.7,46591,0
+LOCO.US,D,20211015,000000,16.46,16.9,15.26,15.39,514805,0
+LOCO.US,D,20211018,000000,15.43,15.62,15.08,15.16,200238,0
+LOCO.US,D,20211019,000000,15.26,15.35,15.08,15.12,118569,0
+LOCO.US,D,20211020,000000,15.01,15.29,14.875,14.94,132184,0
+LOCO.US,D,20211021,000000,14.96,15.1128,14.86,14.88,114397,0
+LOCO.US,D,20211022,000000,14.88,15.03,14.75,14.8,88853,0
+LOCO.US,D,20211025,000000,14.8,14.9507,14.64,14.89,80279,0
+LOCO.US,D,20211026,000000,15.01,15.01,14.7,14.73,81394,0
+LOCO.US,D,20211027,000000,14.7,14.7294,14.5288,14.56,72313,0
+LOCO.US,D,20211028,000000,14.58,14.89,14.53,14.77,105119,0
+LOCO.US,D,20211029,000000,14.77,14.85,14.59,14.7,100143,0
+LOCO.US,D,20211101,000000,14.71,15.08,14.7,14.98,127356,0
+LOCO.US,D,20211102,000000,15.01,15.01,14.55,14.63,94591,0
+LOCO.US,D,20211103,000000,14.63,15.02,14.63,14.9,158219,0
+LOCO.US,D,20211104,000000,15.01,15.09,14.8102,15,232338,0
+LOCO.US,D,20211105,000000,15.28,15.62,15.03,15.5,355886,0
+LOCO.US,D,20211108,000000,15.49,15.64,15.22,15.24,117374,0
+LOCO.US,D,20211109,000000,15.21,15.305,15.08,15.22,104664,0
+LOCO.US,D,20211110,000000,15.14,15.285,14.994,15.07,101112,0
+LOCO.US,D,20211111,000000,15.1,15.11,14.86,14.93,80798,0
+LOCO.US,D,20211112,000000,14.88,14.94,14.69,14.8,220728,0
+LOCO.US,D,20211115,000000,14.87,14.8717,14.67,14.8,122450,0
+LOCO.US,D,20211116,000000,14.75,14.85,14.61,14.72,207877,0
+LOCO.US,D,20211117,000000,14.7,14.75,14.53,14.57,114070,0
+LOCO.US,D,20211118,000000,14.56,14.63,14.35,14.53,183777,0
+LOCO.US,D,20211119,000000,14.41,14.58,14.33,14.41,138736,0
+LOCO.US,D,20211122,000000,14.42,14.58,14.19,14.21,180004,0
+LOCO.US,D,20211123,000000,14.17,14.29,13.88,14.1,170890,0
+LOCO.US,D,20211124,000000,13.99,14.1,13.86,13.87,140146,0
+LOCO.US,D,20211126,000000,13.63,13.63,13.01,13.47,163707,0
+LOCO.US,D,20211129,000000,13.52,13.54,12.87,13,322016,0
+LOCO.US,D,20211130,000000,12.91,12.9431,12.47,12.62,206458,0
+LOCO.US,D,20211201,000000,12.91,13.01,12.14,12.19,184162,0
+LOCO.US,D,20211202,000000,12.16,12.76,12.06,12.72,202221,0
+LOCO.US,D,20211203,000000,12.72,12.82,12.5,12.68,161363,0
+LOCO.US,D,20211206,000000,12.85,13.68,12.8205,13.52,308861,0
+LOCO.US,D,20211207,000000,13.6,13.91,13.55,13.65,187149,0
+LOCO.US,D,20211208,000000,13.65,13.93,13.57,13.73,108258,0
+LOCO.US,D,20211209,000000,13.51,13.66,13.395,13.4,99398,0
+LOCO.US,D,20211210,000000,13.5,13.59,13.11,13.17,152899,0
+LOCO.US,D,20211213,000000,13.17,13.33,12.9,13.2,155114,0
+LOCO.US,D,20211214,000000,13.16,13.44,13.05,13.4,155687,0
+LOCO.US,D,20211215,000000,13.37,13.85,13.2149,13.6,302662,0
+LOCO.US,D,20211216,000000,13.75,13.97,13.5,13.74,336596,0
+LOCO.US,D,20211217,000000,13.8,14.25,13.65,14.15,832075,0
+LOCO.US,D,20211220,000000,13.97,14.21,13.7,14.11,338586,0
+LOCO.US,D,20211221,000000,14.28,14.645,14.24,14.35,256286,0
+LOCO.US,D,20211222,000000,14.37,14.49,14.24,14.41,100563,0
+LOCO.US,D,20211223,000000,14.41,14.58,14.32,14.49,104161,0
+LOCO.US,D,20211227,000000,14.48,14.51,14.05,14.12,116506,0
+LOCO.US,D,20211228,000000,14.07,14.3,14.01,14.04,142445,0
+LOCO.US,D,20211229,000000,13.96,14.1,13.905,14.01,61995,0
+LOCO.US,D,20211230,000000,14.03,14.31,14.03,14.12,116568,0
+LOCO.US,D,20211231,000000,14.11,14.275,13.99,14.19,80813,0
+LOCO.US,D,20220103,000000,14.2,14.58,14.2,14.49,133624,0
+LOCO.US,D,20220104,000000,14.59,14.79,14.49,14.49,87216,0
+LOCO.US,D,20220105,000000,14.56,14.76,14.12,14.16,292862,0
+LOCO.US,D,20220106,000000,14.25,14.37,13.76,13.93,185183,0
+LOCO.US,D,20220107,000000,13.91,14.14,13.8,13.81,224366,0
+LOCO.US,D,20220110,000000,14.03,14.3,13.74,14.26,298681,0
+LOCO.US,D,20220111,000000,14.32,14.46,13.82,13.91,411258,0
+LOCO.US,D,20220112,000000,14,14.24,13.64,13.69,331728,0
+LOCO.US,D,20220113,000000,13.69,14.17,13.69,14.02,231838,0
+LOCO.US,D,20220114,000000,13.95,14.04,13.6101,13.87,218769,0
+LOCO.US,D,20220118,000000,13.83,13.83,13.25,13.28,204155,0
+LOCO.US,D,20220119,000000,13.33,13.33,13.02,13.24,169377,0
+LOCO.US,D,20220120,000000,13.15,13.485,12.89,12.9,243311,0
+LOCO.US,D,20220121,000000,12.77,13.23,12.77,13.02,272099,0
+LOCO.US,D,20220124,000000,12.9,13.73,12.9,13.67,201364,0
+LOCO.US,D,20220125,000000,13.53,13.9,13.24,13.61,322635,0
+LOCO.US,D,20220126,000000,13.67,13.71,13,13.06,232653,0
+LOCO.US,D,20220127,000000,13.04,13.16,12.84,12.88,131183,0
+LOCO.US,D,20220128,000000,12.82,13.19,12.63,13.15,419208,0
+LOCO.US,D,20220131,000000,13.02,13.36,12.945,13.34,144274,0
+LOCO.US,D,20220201,000000,13.39,13.53,13.16,13.42,138696,0
+LOCO.US,D,20220202,000000,13.34,13.47,13.19,13.24,237972,0
+LOCO.US,D,20220203,000000,13.35,13.39,13.04,13.08,99922,0
+LOCO.US,D,20220204,000000,13.06,13.12,12.74,13.07,189748,0
+LOCO.US,D,20220207,000000,13.14,13.3878,13.11,13.14,149875,0
+LOCO.US,D,20220208,000000,13.19,13.4,13.18,13.35,139713,0
+LOCO.US,D,20220209,000000,13.38,13.54,13.3,13.5,141709,0
+LOCO.US,D,20220210,000000,13.36,13.56,13.19,13.23,239498,0
+LOCO.US,D,20220211,000000,13.23,13.5219,13.21,13.41,184003,0
+LOCO.US,D,20220214,000000,13.47,13.57,13.2,13.26,128657,0
+LOCO.US,D,20220215,000000,13.38,13.56,13.34,13.52,136452,0
+LOCO.US,D,20220216,000000,13.48,13.59,13.35,13.58,89990,0
+LOCO.US,D,20220217,000000,13.53,13.53,13.25,13.35,137194,0
+LOCO.US,D,20220218,000000,13.27,13.535,13.1723,13.5,97440,0
+LOCO.US,D,20220222,000000,13.46,13.5,13.1622,13.26,160408,0
+LOCO.US,D,20220223,000000,13.28,13.32,12.75,12.77,91512,0
+LOCO.US,D,20220224,000000,12.52,13.07,12.42,13.03,280669,0
+LOCO.US,D,20220225,000000,13.12,13.25,12.64,13.25,214389,0
+LOCO.US,D,20220228,000000,13.2,13.405,13.1,13.27,171014,0
+LOCO.US,D,20220301,000000,13.2,13.28,12.8,12.89,156660,0
+LOCO.US,D,20220302,000000,12.99,13.33,12.99,13.16,175064,0
+LOCO.US,D,20220303,000000,13.28,13.33,12.88,13.01,182356,0
+LOCO.US,D,20220304,000000,12.86,12.98,12.62,12.96,127055,0
+LOCO.US,D,20220307,000000,13.03,13.03,12.38,12.46,144298,0
+LOCO.US,D,20220308,000000,12.49,12.96,12.31,12.57,195366,0
+LOCO.US,D,20220309,000000,12.77,13.06,12.76,12.86,325330,0
+LOCO.US,D,20220310,000000,12.68,12.8,12.485,12.75,238026,0
+LOCO.US,D,20220311,000000,13.7,13.97,11.35,11.41,787972,0
+LOCO.US,D,20220314,000000,11.36,11.66,10.655,10.74,306222,0
+LOCO.US,D,20220315,000000,10.73,11.36,10.72,10.97,245912,0
+LOCO.US,D,20220316,000000,11.08,11.49,11.03,11.48,177474,0
+LOCO.US,D,20220317,000000,11.5,11.7796,11.4,11.72,187088,0
+LOCO.US,D,20220318,000000,11.56,11.795,11.5,11.64,210587,0
+LOCO.US,D,20220321,000000,11.72,11.72,11.24,11.29,125965,0
+LOCO.US,D,20220322,000000,11.34,11.58,11.34,11.48,93489,0
+LOCO.US,D,20220323,000000,11.4,11.47,11.28,11.36,83753,0
+LOCO.US,D,20220324,000000,11.38,11.64,11.21,11.58,106927,0
+LOCO.US,D,20220325,000000,11.53,11.61,11.33,11.46,98609,0
+LOCO.US,D,20220328,000000,11.42,11.58,11.27,11.39,94759,0
+LOCO.US,D,20220329,000000,11.51,11.88,11.51,11.71,251507,0
+LOCO.US,D,20220330,000000,11.7,11.74,11.44,11.45,133241,0
+LOCO.US,D,20220331,000000,11.47,11.7,11.4,11.62,103964,0
+LOCO.US,D,20220401,000000,11.62,11.7399,11.39,11.58,125169,0
+LOCO.US,D,20220404,000000,11.64,11.75,11.33,11.72,132152,0
+LOCO.US,D,20220405,000000,11.74,11.77,11.49,11.55,94257,0
+LOCO.US,D,20220406,000000,11.51,11.69,11.16,11.35,130448,0
+LOCO.US,D,20220407,000000,11.34,11.425,11.1201,11.32,107106,0
+LOCO.US,D,20220408,000000,11.33,11.43,11.13,11.3,235117,0
+LOCO.US,D,20220411,000000,11.21,11.4,11.09,11.09,264596,0
+LOCO.US,D,20220412,000000,11.22,11.41,11.12,11.15,227709,0
+LOCO.US,D,20220413,000000,11.29,11.425,10.96,10.99,372356,0
+LOCO.US,D,20220414,000000,11.06,11.295,10.8876,11.09,280279,0
+LOCO.US,D,20220418,000000,11.09,11.22,10.82,10.89,227424,0
+LOCO.US,D,20220419,000000,10.94,11.24,10.87,10.99,198600,0
+LOCO.US,D,20220420,000000,11.16,11.26,10.98,11.01,137855,0
+LOCO.US,D,20220421,000000,11.04,11.1,10.86,10.88,167116,0
+LOCO.US,D,20220422,000000,10.85,10.9,10.63,10.67,205241,0
+LOCO.US,D,20220425,000000,10.6,10.7862,10.52,10.73,137220,0
+LOCO.US,D,20220426,000000,10.6,10.75,10.28,10.29,250683,0
+LOCO.US,D,20220427,000000,10.37,10.64,10.32,10.37,277610,0
+LOCO.US,D,20220428,000000,10.41,11,10.4,10.95,235081,0
+LOCO.US,D,20220429,000000,10.85,11.02,10.615,10.65,157782,0
+LOCO.US,D,20220502,000000,10.72,10.85,10.52,10.73,271154,0
+LOCO.US,D,20220503,000000,10.76,10.97,10.535,10.84,159044,0
+LOCO.US,D,20220504,000000,10.88,11.23,10.76,11.11,257357,0
+LOCO.US,D,20220505,000000,10.92,11.35,10.77,10.94,310917,0
+LOCO.US,D,20220506,000000,10.98,11.145,10.5,10.7,238213,0
+LOCO.US,D,20220509,000000,10.63,10.795,10.49,10.54,169950,0
+LOCO.US,D,20220510,000000,10.67,10.69,10.34,10.62,157484,0
+LOCO.US,D,20220511,000000,10.58,10.64,10.11,10.14,176434,0
+LOCO.US,D,20220512,000000,10.07,10.55,10.04,10.53,187172,0
+LOCO.US,D,20220513,000000,10.58,10.69,10.38,10.43,168657,0
+LOCO.US,D,20220516,000000,10.35,10.655,10.17,10.36,174589,0
+LOCO.US,D,20220517,000000,10.46,10.73,10.4,10.54,124519,0
+LOCO.US,D,20220518,000000,10.45,10.51,10.2,10.26,166791,0
+LOCO.US,D,20220519,000000,10.26,10.34,10.0699,10.17,199889,0
+LOCO.US,D,20220520,000000,10.21,10.25,10.01,10.24,225141,0
+LOCO.US,D,20220523,000000,10.26,10.26,9.86,10.03,160110,0
+LOCO.US,D,20220524,000000,9.96,10.04,9.735,10.04,199300,0
+LOCO.US,D,20220525,000000,9.95,10.29,9.95,10.25,121125,0
+LOCO.US,D,20220526,000000,10.24,10.61,10.24,10.44,124127,0
+LOCO.US,D,20220527,000000,10.43,10.56,10.38,10.5,98154,0
+LOCO.US,D,20220531,000000,10.41,10.45,10.25,10.36,289288,0
+LOCO.US,D,20220601,000000,10.46,10.46,10.09,10.24,145246,0
+LOCO.US,D,20220602,000000,10.28,10.43,10.22,10.39,91932,0
+LOCO.US,D,20220603,000000,10.48,10.61,10.24,10.6,109337,0
+LOCO.US,D,20220606,000000,10.65,10.65,10.4607,10.58,138352,0
+LOCO.US,D,20220607,000000,10.5,10.82,10.43,10.76,110120,0
+LOCO.US,D,20220608,000000,10.69,10.97,10.68,10.89,96749,0
+LOCO.US,D,20220609,000000,10.8,10.87,10.68,10.72,94121,0
+LOCO.US,D,20220610,000000,10.56,10.56,10.16,10.17,104459,0
+LOCO.US,D,20220613,000000,10,10,9.67,9.92,189596,0
+LOCO.US,D,20220614,000000,9.88,9.91,9.68,9.81,142364,0
+LOCO.US,D,20220615,000000,9.87,9.99,9.78,9.88,161284,0
+LOCO.US,D,20220616,000000,9.69,9.7,9.41,9.63,270329,0
+LOCO.US,D,20220617,000000,9.69,9.82,9.595,9.75,204451,0
+LOCO.US,D,20220621,000000,9.9,9.91,9.64,9.81,179365,0
+LOCO.US,D,20220622,000000,9.76,9.96,9.65,9.67,187278,0
+LOCO.US,D,20220623,000000,9.77,9.86,9.5805,9.83,95020,0
+LOCO.US,D,20220624,000000,9.85,10.138,9.85,10.08,169835,0
+LOCO.US,D,20220627,000000,10.13,10.28,10.065,10.19,93122,0
+LOCO.US,D,20220628,000000,10.27,10.36,9.72,9.76,172596,0
+LOCO.US,D,20220629,000000,9.73,9.87,9.58,9.8,90117,0
+LOCO.US,D,20220630,000000,9.76,9.9067,9.62,9.84,121420,0
+LOCO.US,D,20220701,000000,9.93,9.98,9.78,9.91,81893,0
+LOCO.US,D,20220705,000000,9.75,10.15,9.62,10.12,136726,0
+LOCO.US,D,20220706,000000,10.07,10.17,9.7,9.73,105900,0
+LOCO.US,D,20220707,000000,9.73,9.945,9.615,9.74,144470,0
+LOCO.US,D,20220708,000000,9.74,9.79,9.58,9.77,75120,0
+LOCO.US,D,20220711,000000,9.66,9.85,9.37,9.39,113807,0
+LOCO.US,D,20220712,000000,9.32,9.44,9.135,9.25,89461,0
+LOCO.US,D,20220713,000000,9.12,9.4348,9.03,9.38,85896,0
+LOCO.US,D,20220714,000000,9.25,9.42,9.23,9.37,72419,0
+LOCO.US,D,20220715,000000,9.52,9.75,9.5,9.73,127910,0
+LOCO.US,D,20220718,000000,9.79,9.81,9.54,9.6,117758,0
+LOCO.US,D,20220719,000000,9.66,9.86,9.66,9.75,124776,0
+LOCO.US,D,20220720,000000,9.71,9.98,9.5921,9.89,106091,0
+LOCO.US,D,20220721,000000,9.78,9.81,9.61,9.77,65709,0
+LOCO.US,D,20220722,000000,9.81,9.8175,9.5,9.62,82561,0
+LOCO.US,D,20220725,000000,9.66,9.7,9.54,9.63,89821,0
+LOCO.US,D,20220726,000000,9.58,9.63,9.34,9.37,73967,0
+LOCO.US,D,20220727,000000,9.47,9.69,9.45,9.68,72996,0
+LOCO.US,D,20220728,000000,9.74,9.81,9.58,9.77,106977,0
+LOCO.US,D,20220729,000000,9.81,9.81,9.663,9.72,96905,0
+LOCO.US,D,20220801,000000,9.7,9.87,9.6,9.83,70392,0
+LOCO.US,D,20220802,000000,9.83,10.01,9.83,9.85,52698,0
+LOCO.US,D,20220803,000000,9.96,10.1209,9.88,10.06,89637,0
+LOCO.US,D,20220804,000000,10.11,10.12,9.94,10.04,91912,0
+LOCO.US,D,20220805,000000,9.66,9.85,9.22,9.32,193709,0
+LOCO.US,D,20220808,000000,9.33,9.64,9.33,9.6,147959,0
+LOCO.US,D,20220809,000000,9.6,9.6,9.26,9.33,111391,0
+LOCO.US,D,20220810,000000,9.51,9.59,9.4703,9.56,136228,0
+LOCO.US,D,20220811,000000,9.6,9.7852,9.515,9.62,93691,0
+LOCO.US,D,20220812,000000,9.62,9.78,9.545,9.78,68000,0
+LOCO.US,D,20220815,000000,9.78,9.89,9.74,9.78,67834,0
+LOCO.US,D,20220816,000000,9.7,9.84,9.65,9.79,81370,0
+LOCO.US,D,20220817,000000,9.7,9.72,9.57,9.61,53814,0
+LOCO.US,D,20220818,000000,9.53,9.615,9.53,9.57,41898,0
+LOCO.US,D,20220819,000000,9.45,9.59,9.43,9.56,113492,0
+LOCO.US,D,20220822,000000,9.5,9.5,9.29,9.35,92436,0
+LOCO.US,D,20220823,000000,9.33,9.41,9.32,9.34,46871,0
+LOCO.US,D,20220824,000000,9.31,9.41,9.295,9.37,37768,0
+LOCO.US,D,20220825,000000,9.41,9.69,9.41,9.52,70654,0
+LOCO.US,D,20220826,000000,9.48,9.59,9.28,9.3,84683,0
+LOCO.US,D,20220829,000000,9.22,9.4,9.21,9.38,72615,0
+LOCO.US,D,20220830,000000,9.44,9.44,9.06,9.21,121069,0
+LOCO.US,D,20220831,000000,9.25,9.29,9.04,9.05,131215,0
+LOCO.US,D,20220901,000000,9.02,9.19,8.87,9.1,169508,0
+LOCO.US,D,20220902,000000,9.15,9.24,8.86,8.9,177378,0
+LOCO.US,D,20220906,000000,8.89,9.075,8.26,8.29,349196,0
+LOCO.US,D,20220907,000000,8.23,8.9,8.15,8.89,327426,0
+LOCO.US,D,20220908,000000,8.79,9.17,8.7,9.13,219831,0
+LOCO.US,D,20220909,000000,9.05,9.28,9.05,9.14,126478,0
+LOCO.US,D,20220912,000000,9.23,9.44,9.225,9.43,162633,0
+LOCO.US,D,20220913,000000,9.17,9.51,8.8401,8.86,170401,0
+LOCO.US,D,20220914,000000,8.92,9.145,8.83,9,113037,0
+LOCO.US,D,20220915,000000,9,9.27,8.92,9.13,135165,0
+LOCO.US,D,20220916,000000,9.09,9.205,8.845,9.14,198225,0
+LOCO.US,D,20220919,000000,9.1,9.37,9.1,9.34,142697,0
+LOCO.US,D,20220920,000000,9.23,9.37,9.19,9.3,122143,0
+LOCO.US,D,20220921,000000,9.33,9.38,9.12,9.22,142842,0
+LOCO.US,D,20220922,000000,9.18,9.18,8.84,8.93,316088,0
+LOCO.US,D,20220923,000000,8.84,8.89,8.56,8.65,236251,0
+LOCO.US,D,20220926,000000,8.62,8.84,8.62,8.71,133528,0
+LOCO.US,D,20220927,000000,8.76,9.06,8.54,9.02,257637,0
+LOCO.US,D,20220928,000000,9.11,9.27,8.98,9.19,153887,0
+LOCO.US,D,20220929,000000,9.11,9.11,8.77,8.84,230782,0
+LOCO.US,D,20220930,000000,8.86,9.15,8.8,8.92,145737,0
+LOCO.US,D,20221003,000000,9.01,9.01,8.75,8.8,171589,0
+LOCO.US,D,20221004,000000,8.92,9.32,8.92,9.3,148182,0
+LOCO.US,D,20221005,000000,9.22,9.32,9.07,9.26,82419,0
+LOCO.US,D,20221006,000000,9.25,9.41,9.13,9.14,99504,0
+LOCO.US,D,20221007,000000,9.09,9.09,8.93,9.01,103983,0
+LOCO.US,D,20221010,000000,9.09,9.26,9.03,9.19,69341,0
+LOCO.US,D,20221011,000000,9.13,9.245,9,9.1,273433,0
+LOCO.US,D,20221012,000000,10.38,10.7,10.2,10.53,1042646,0
+LOCO.US,D,20221013,000000,10.27,10.76,10.21,10.75,793543,0
+LOCO.US,D,20221014,000000,10.96,11.03,10.63,10.94,435556,0
+LOCO.US,D,20221017,000000,11.22,11.48,11.0949,11.26,365680,0
+LOCO.US,D,20221018,000000,11.35,11.562,11.23,11.24,489062,0
+LOCO.US,D,20221019,000000,11.23,11.39,10.79,11.095,354341,0
+LOCO.US,D,20221020,000000,11.11,11.45,11.1,11.2,386512,0
+LOCO.US,D,20221021,000000,9.74,9.91,9.41,9.73,449724,0
+LOCO.US,D,20221024,000000,9.67,9.82,9.52,9.78,300962,0
+LOCO.US,D,20221025,000000,9.71,10.19,9.61,10.12,303437,0
+LOCO.US,D,20221026,000000,10.1,10.35,10.01,10.03,252184,0
+LOCO.US,D,20221027,000000,10.07,10.17,9.86,10,188754,0
+LOCO.US,D,20221028,000000,10.01,10.29,9.97,10.28,126845,0
+LOCO.US,D,20221031,000000,10.27,10.27,10.015,10.04,131369,0
+LOCO.US,D,20221101,000000,10.19,10.19,9.95,9.97,138798,0
+LOCO.US,D,20221102,000000,9.89,10.19,9.84,9.85,202639,0
+LOCO.US,D,20221103,000000,9.81,9.94,9.65,9.8,244934,0
+LOCO.US,D,20221104,000000,10.2,10.95,9.82,10.94,398953,0
+LOCO.US,D,20221107,000000,10.92,11.14,10.72,11.12,326360,0
+LOCO.US,D,20221108,000000,11.18,11.18,10.805,10.96,269098,0
+LOCO.US,D,20221109,000000,10.96,11.06,10.58,10.6,249579,0
+LOCO.US,D,20221110,000000,10.95,11.168,10.89,11.05,275753,0
+LOCO.US,D,20221111,000000,11.05,11.08,10.73,10.99,205048,0
+LOCO.US,D,20221114,000000,10.92,11.03,10.85,10.86,183672,0
+LOCO.US,D,20221115,000000,11,11.189,10.91,11.02,292018,0
+LOCO.US,D,20221116,000000,10.97,10.97,10.705,10.72,138546,0
+LOCO.US,D,20221117,000000,10.61,10.8,10.55,10.73,129074,0
+LOCO.US,D,20221118,000000,10.89,10.89,10.69,10.81,140680,0
+LOCO.US,D,20221121,000000,10.76,10.95,10.6782,10.93,150562,0
+LOCO.US,D,20221122,000000,10.94,10.94,10.71,10.72,154100,0
+LOCO.US,D,20221123,000000,10.73,10.8,10.47,10.72,105530,0
+LOCO.US,D,20221125,000000,10.74,10.81,10.68,10.69,86456,0
+LOCO.US,D,20221128,000000,10.66,10.72,10.5814,10.6,107704,0
+LOCO.US,D,20221129,000000,10.64,10.645,10.48,10.54,107638,0
+LOCO.US,D,20221130,000000,10.59,10.93,10.44,10.9,338391,0
+LOCO.US,D,20221201,000000,10.89,10.94,10.74,10.81,120155,0
+LOCO.US,D,20221202,000000,10.73,10.78,10.63,10.71,133396,0
+LOCO.US,D,20221205,000000,10.6,10.72,10.55,10.69,165558,0
+LOCO.US,D,20221206,000000,10.54,10.71,10.435,10.66,309938,0
+LOCO.US,D,20221207,000000,10.62,10.73,10.54,10.57,153446,0
+LOCO.US,D,20221208,000000,10.48,11.1,10.48,10.98,362917,0
+LOCO.US,D,20221209,000000,10.97,10.99,10.66,10.68,123657,0
+LOCO.US,D,20221212,000000,10.5,10.78,10.5,10.76,134258,0
+LOCO.US,D,20221213,000000,11,11.17,10.91,11.03,165654,0
+LOCO.US,D,20221214,000000,11.04,11.17,10.83,10.89,131699,0
+LOCO.US,D,20221215,000000,10.79,10.79,10.555,10.69,82019,0
+LOCO.US,D,20221216,000000,10.57,10.74,10.48,10.67,296399,0
+LOCO.US,D,20221219,000000,10.7,10.83,10.35,10.4,144982,0
+LOCO.US,D,20221220,000000,10.38,10.65,10.31,10.34,228819,0
+LOCO.US,D,20221221,000000,10.38,10.58,10.36,10.44,101061,0
+LOCO.US,D,20221222,000000,10.37,10.44,10.2,10.39,197899,0
+LOCO.US,D,20221223,000000,10.35,10.53,10.26,10.28,78143,0
+LOCO.US,D,20221227,000000,10.29,10.29,10.05,10.07,143241,0
+LOCO.US,D,20221228,000000,10.09,10.2,9.955,9.96,91745,0
+LOCO.US,D,20221229,000000,10.05,10.23,10,10.19,149756,0
+LOCO.US,D,20221230,000000,10.13,10.25,9.91,9.96,153163,0
+LOCO.US,D,20230103,000000,9.87,10.13,9.74,9.77,122841,0
+LOCO.US,D,20230104,000000,9.86,10.085,9.84,9.93,104138,0
+LOCO.US,D,20230105,000000,9.92,9.96,9.76,9.82,130510,0
+LOCO.US,D,20230106,000000,9.89,10.28,9.89,10.06,168211,0
+LOCO.US,D,20230109,000000,10.1,10.34,10,10.29,166347,0
+LOCO.US,D,20230110,000000,10.29,10.61,10.24,10.56,154024,0
+LOCO.US,D,20230111,000000,10.57,10.86,10.57,10.84,155762,0
+LOCO.US,D,20230112,000000,10.84,11.15,10.84,10.99,171433,0
+LOCO.US,D,20230113,000000,10.87,11.03,10.862,10.97,90260,0
+LOCO.US,D,20230117,000000,11,11.32,11,11.29,152884,0
+LOCO.US,D,20230118,000000,11.31,11.3596,10.87,10.91,126303,0
+LOCO.US,D,20230119,000000,10.87,11,10.75,10.77,139350,0
+LOCO.US,D,20230120,000000,10.86,11.09,10.7,11.09,105939,0
+LOCO.US,D,20230123,000000,11.09,11.34,11.07,11.33,112668,0
+LOCO.US,D,20230124,000000,11.3,11.55,11.3,11.53,147228,0
+LOCO.US,D,20230125,000000,11.42,11.72,11.34,11.7,125456,0
+LOCO.US,D,20230126,000000,11.74,11.95,11.55,11.7,131559,0
+LOCO.US,D,20230127,000000,11.71,11.86,11.61,11.84,131792,0
+LOCO.US,D,20230130,000000,11.75,11.91,11.68,11.8,121330,0
+LOCO.US,D,20230131,000000,11.83,12.32,11.825,12.27,201149,0
+LOCO.US,D,20230201,000000,12.25,12.35,12.02,12.22,241900,0
+LOCO.US,D,20230202,000000,12.29,12.66,12.28,12.65,191113,0
+LOCO.US,D,20230203,000000,12.55,12.74,12.31,12.73,201353,0
+LOCO.US,D,20230206,000000,12.6,12.83,12.54,12.69,168393,0
+LOCO.US,D,20230207,000000,12.6,13,12.51,12.82,269020,0
+LOCO.US,D,20230208,000000,12.7,12.83,12.55,12.58,135436,0
+LOCO.US,D,20230209,000000,12.7,12.71,12.1,12.11,204039,0
+LOCO.US,D,20230210,000000,12.09,12.15,11.99,12.04,131465,0
+LOCO.US,D,20230213,000000,12.06,12.24,11.975,12.11,157397,0
+LOCO.US,D,20230214,000000,12.08,12.34,12.035,12.21,129672,0
+LOCO.US,D,20230215,000000,12.15,12.33,12.07,12.33,94987,0
+LOCO.US,D,20230216,000000,12.1,12.4,12.1,12.27,123465,0
+LOCO.US,D,20230217,000000,12.28,12.2837,12.07,12.2,97663,0
+LOCO.US,D,20230221,000000,11.99,12.16,11.99,12,102584,0
+LOCO.US,D,20230222,000000,12.05,12.22,12,12.19,118346,0
+LOCO.US,D,20230223,000000,12.25,12.35,11.98,12.02,113211,0
+LOCO.US,D,20230224,000000,11.87,12.035,11.87,11.97,143548,0
+LOCO.US,D,20230227,000000,12.08,12.1,11.94,11.99,89265,0
+LOCO.US,D,20230228,000000,12.02,12.1354,11.96,11.97,164372,0
+LOCO.US,D,20230301,000000,11.94,12.11,11.89,12.02,118510,0
+LOCO.US,D,20230302,000000,11.9,12.25,11.9,12.16,97026,0
+LOCO.US,D,20230303,000000,12.22,12.26,12.09,12.15,105643,0
+LOCO.US,D,20230306,000000,12.18,12.29,11.75,11.83,251521,0
+LOCO.US,D,20230307,000000,11.83,11.98,11.715,11.75,185587,0
+LOCO.US,D,20230308,000000,11.77,12.0699,11.65,12.05,126579,0
+LOCO.US,D,20230309,000000,12,12.168,11.72,11.74,159026,0
+LOCO.US,D,20230310,000000,11.53,11.65,10.44,10.81,348270,0
+LOCO.US,D,20230313,000000,10.51,11.08,10.51,11.02,245191,0
+LOCO.US,D,20230314,000000,11.35,11.43,11.01,11.23,218253,0
+LOCO.US,D,20230315,000000,10.98,11.21,10.55,11.18,163553,0
+LOCO.US,D,20230316,000000,11.03,11.27,11,11.07,181948,0
+LOCO.US,D,20230317,000000,10.95,11.13,10.77,10.94,363972,0
+LOCO.US,D,20230320,000000,10.97,11.27,10.97,11.07,222041,0
+LOCO.US,D,20230321,000000,11.24,11.37,11,11.05,146297,0
+LOCO.US,D,20230322,000000,11.02,11.21,10.88,10.89,222464,0
+LOCO.US,D,20230323,000000,10.93,11.08,10.56,10.63,178370,0
+LOCO.US,D,20230324,000000,10.54,10.57,10.42,10.46,124676,0
+LOCO.US,D,20230327,000000,10.58,10.58,10.42,10.5,274955,0
+LOCO.US,D,20230328,000000,10.47,10.615,10.275,10.3,353721,0
+LOCO.US,D,20230329,000000,9.15,9.88,8.54,9.69,3892124,0
+LOCO.US,D,20230330,000000,9.68,9.85,9.14,9.21,1433593,0
+LOCO.US,D,20230331,000000,9.25,9.62,9.25,9.59,549894,0
+LOCO.US,D,20230403,000000,9.7,9.7,9.275,9.35,557716,0
+LOCO.US,D,20230404,000000,9.31,9.31,8.7,8.92,833867,0
+LOCO.US,D,20230405,000000,8.85,8.96,8.8,8.9,356419,0
+LOCO.US,D,20230406,000000,8.89,9.07,8.83,8.92,294534,0
+LOCO.US,D,20230410,000000,8.91,9.1699,8.85,9.1,374002,0
+LOCO.US,D,20230411,000000,9.12,9.4,9.06,9.33,470781,0
+LOCO.US,D,20230412,000000,9.37,9.49,9.051,9.07,276445,0
+LOCO.US,D,20230413,000000,9.12,9.3,9.07,9.09,359839,0
+LOCO.US,D,20230414,000000,9.09,9.225,9.0675,9.13,334901,0
+LOCO.US,D,20230417,000000,9.16,9.16,9.02,9.1,339948,0
+LOCO.US,D,20230418,000000,9.1,9.35,9.07,9.21,505416,0
+LOCO.US,D,20230419,000000,9.17,9.33,9.02,9.08,580871,0
+LOCO.US,D,20230420,000000,9.08,9.175,9.01,9.09,400973,0
+LOCO.US,D,20230421,000000,9.06,9.23,9.06,9.21,268060,0
+LOCO.US,D,20230424,000000,9.19,9.22,8.985,9.15,524789,0
+LOCO.US,D,20230425,000000,9.05,9.14,8.955,8.99,415887,0
+LOCO.US,D,20230426,000000,9.01,9.18,8.99,9.03,232733,0
+LOCO.US,D,20230427,000000,9.06,9.18,9.04,9.14,376228,0
+LOCO.US,D,20230428,000000,9.13,9.36,9.11,9.32,912041,0
+LOCO.US,D,20230501,000000,9.39,10.04,9.32,10.02,720119,0
+LOCO.US,D,20230502,000000,9.98,10.24,9.76,10.22,701705,0
+LOCO.US,D,20230503,000000,10.22,10.37,9.97,9.99,616996,0
+LOCO.US,D,20230504,000000,9.99,10.12,9.36,9.52,452123,0
+LOCO.US,D,20230505,000000,10.18,10.24,9.04,9.345,623577,0
+LOCO.US,D,20230508,000000,9.46,9.5149,8.88,9.06,851907,0
+LOCO.US,D,20230509,000000,9.04,9.42,8.95,9.19,509093,0
+LOCO.US,D,20230510,000000,9.3,9.5299,9.21,9.36,451676,0
+LOCO.US,D,20230511,000000,9.3,9.4,9.14,9.25,281517,0
+LOCO.US,D,20230512,000000,9.26,9.43,9.2,9.42,221084,0
+LOCO.US,D,20230515,000000,9.42,9.52,9.2,9.47,376574,0
+LOCO.US,D,20230516,000000,9.44,9.58,9.32,9.53,344918,0
+LOCO.US,D,20230517,000000,9.58,9.8,9.52,9.78,347418,0
+LOCO.US,D,20230518,000000,9.79,9.87,9.69,9.83,260687,0
+LOCO.US,D,20230519,000000,9.9,9.92,9.525,9.63,482779,0
+LOCO.US,D,20230522,000000,9.68,9.685,9.48,9.565,279190,0
+LOCO.US,D,20230523,000000,9.52,9.56,9.2926,9.46,281821,0
+LOCO.US,D,20230524,000000,9.42,9.45,9.21,9.24,319576,0
+LOCO.US,D,20230525,000000,9.24,9.28,9.14,9.22,352626,0
+LOCO.US,D,20230526,000000,9.2,9.4,9.17,9.39,258006,0
+LOCO.US,D,20230530,000000,9.39,9.415,9.135,9.21,231534,0
+LOCO.US,D,20230531,000000,9.16,9.22,9.02,9.14,270328,0
+LOCO.US,D,20230601,000000,9.15,9.37,9.11,9.28,321822,0
+LOCO.US,D,20230602,000000,9.31,9.44,9.27,9.41,300162,0
+LOCO.US,D,20230605,000000,9.35,9.38,9.1999,9.25,323746,0
+LOCO.US,D,20230606,000000,9.21,9.53,9.21,9.48,376894,0
+LOCO.US,D,20230607,000000,9.53,9.85,9.5,9.83,336242,0
+LOCO.US,D,20230608,000000,9.81,9.82,9.42,9.44,327502,0
+LOCO.US,D,20230609,000000,9.44,9.46,9.295,9.44,257055,0
+LOCO.US,D,20230612,000000,9.5,9.73,9.44,9.68,258723,0
+LOCO.US,D,20230613,000000,9.68,9.91,9.66,9.88,305678,0
+LOCO.US,D,20230614,000000,9.88,9.98,9.69,9.82,332955,0
+LOCO.US,D,20230615,000000,9.77,9.97,9.77,9.94,304341,0
+LOCO.US,D,20230616,000000,10.02,10.04,9.82,9.93,816665,0
+LOCO.US,D,20230620,000000,9.91,9.926,9.36,9.68,466338,0
+LOCO.US,D,20230621,000000,9.66,9.9,9.51,9.85,333041,0
+LOCO.US,D,20230622,000000,9.81,9.91,9.39,9.46,563411,0
+LOCO.US,D,20230623,000000,9.36,9.585,9.27,9.29,1607078,0
+LOCO.US,D,20230626,000000,9.28,9.31,9.01,9.17,685697,0
+LOCO.US,D,20230627,000000,9.18,9.38,9.154,9.185,607611,0
+LOCO.US,D,20230628,000000,9.18,9.32,8.975,9.14,836023,0
+LOCO.US,D,20230629,000000,8.452,8.95,8.35,8.7,2282761,0
+LOCO.US,D,20230630,000000,8.78,8.87,8.66,8.77,1043189,0
+LOCO.US,D,20230703,000000,8.74,8.98,8.74,8.98,858258,0
+LOCO.US,D,20230705,000000,8.95,8.98,8.75,8.91,5479266,0
+LOCO.US,D,20230706,000000,8.91,9.66,8.872,9.52,1659712,0
+LOCO.US,D,20230707,000000,9.54,9.63,9.29,9.3,1100250,0
+LOCO.US,D,20230710,000000,9.32,9.5882,9.26,9.5,831747,0
+LOCO.US,D,20230711,000000,9.52,9.98,9.505,9.96,724733,0
+LOCO.US,D,20230712,000000,9.98,10.325,9.94,10.3,864520,0
+LOCO.US,D,20230713,000000,10.4,10.425,10.04,10.05,573342,0
+LOCO.US,D,20230714,000000,10.07,10.0899,9.87,9.96,402554,0
+LOCO.US,D,20230717,000000,9.95,10.06,9.78,9.78,326777,0
+LOCO.US,D,20230718,000000,9.81,9.995,9.75,9.95,369113,0
+LOCO.US,D,20230719,000000,9.97,10.17,9.95,10.13,563858,0
+LOCO.US,D,20230720,000000,10.16,10.36,10.1,10.35,504042,0
+LOCO.US,D,20230721,000000,10.38,10.48,10.14,10.17,486027,0
+LOCO.US,D,20230724,000000,10.14,10.21,9.93,10.13,863161,0
+LOCO.US,D,20230725,000000,10.11,10.24,10.11,10.23,690568,0
+LOCO.US,D,20230726,000000,10.2,10.41,10.19,10.41,502847,0
+LOCO.US,D,20230727,000000,10.38,10.485,10.3,10.39,524403,0
+LOCO.US,D,20230728,000000,10.41,10.81,10.41,10.73,919717,0
+LOCO.US,D,20230731,000000,10.74,10.75,10.61,10.65,506257,0
+LOCO.US,D,20230801,000000,10.58,10.64,10.295,10.33,763755,0
+LOCO.US,D,20230802,000000,10.23,10.26,10.09,10.15,286608,0
+LOCO.US,D,20230803,000000,10.14,10.22,10.06,10.08,339615,0
+LOCO.US,D,20230804,000000,10.06,10.46,9.75,10.39,945026,0
+LOCO.US,D,20230807,000000,10.45,10.8,10.45,10.63,464690,0
+LOCO.US,D,20230808,000000,10.62,11.02,10.58,10.75,610011,0
+LOCO.US,D,20230809,000000,10.74,10.815,10.115,10.12,545182,0
+LOCO.US,D,20230810,000000,10.39,10.78,10.36,10.38,368128,0
+LOCO.US,D,20230811,000000,10.35,10.49,10.28,10.31,226792,0
+LOCO.US,D,20230814,000000,10.27,10.37,10.1505,10.21,240050,0
+LOCO.US,D,20230815,000000,10.15,10.25,10.05,10.22,350478,0
+LOCO.US,D,20230816,000000,10.17,10.295,10.165,10.17,249794,0
+LOCO.US,D,20230817,000000,10.21,10.24,9.96,9.97,271889,0
+LOCO.US,D,20230818,000000,9.97,10.16,9.97,10.02,252925,0
+LOCO.US,D,20230821,000000,10.03,10.04,9.89,9.9,216396,0
+LOCO.US,D,20230822,000000,9.93,9.94,9.77,9.83,254140,0
+LOCO.US,D,20230823,000000,9.86,9.885,9.76,9.82,189136,0
+LOCO.US,D,20230824,000000,9.77,9.82,9.575,9.62,332761,0
+LOCO.US,D,20230825,000000,9.62,9.9249,9.56,9.6,430257,0
+LOCO.US,D,20230828,000000,9.64,9.75,9.47,9.53,217565,0
+LOCO.US,D,20230829,000000,9.52,9.695,9.43,9.57,265559,0
+LOCO.US,D,20230830,000000,9.55,9.89,9.53,9.62,218613,0
+LOCO.US,D,20230831,000000,9.62,9.65,9.5,9.51,226505,0
+LOCO.US,D,20230901,000000,9.56,9.63,9.5,9.59,217786,0
+LOCO.US,D,20230905,000000,9.58,9.58,9.31,9.32,316978,0
+LOCO.US,D,20230906,000000,9.34,9.495,9.18,9.21,275546,0
+LOCO.US,D,20230907,000000,9.21,9.28,9.14,9.26,368222,0
+LOCO.US,D,20230908,000000,9.28,9.315,9.19,9.28,288630,0
+LOCO.US,D,20230911,000000,9.34,9.36,9.195,9.3,232923,0
+LOCO.US,D,20230912,000000,9.28,9.35,9.16,9.16,216253,0
+LOCO.US,D,20230913,000000,9.18,9.22,9.05,9.07,294271,0
+LOCO.US,D,20230914,000000,9.15,9.23,9.085,9.17,338605,0
+LOCO.US,D,20230915,000000,9.2,9.24,9,9.07,749817,0
+LOCO.US,D,20230918,000000,9.06,9.08,8.99,9.02,229002,0
+LOCO.US,D,20230919,000000,9.02,9.04,8.92,8.97,218480,0
+LOCO.US,D,20230920,000000,8.99,9.13,8.99,9.06,168070,0
+LOCO.US,D,20230921,000000,9.01,9.01,8.91,8.93,222376,0
+LOCO.US,D,20230922,000000,8.94,8.99,8.8266,8.92,346248,0
+LOCO.US,D,20230925,000000,8.91,8.99,8.87,8.93,212533,0
+LOCO.US,D,20230926,000000,8.85,8.94,8.83,8.84,278563,0
+LOCO.US,D,20230927,000000,8.86,8.98,8.85,8.9,368016,0
+LOCO.US,D,20230928,000000,8.9,9.0854,8.9,9,285002,0
+LOCO.US,D,20230929,000000,9.06,9.11,8.91,8.95,306457,0
+LOCO.US,D,20231002,000000,8.95,9.065,8.84,9.03,353791,0
+LOCO.US,D,20231003,000000,9.03,9.03,8.73,8.78,305624,0
+LOCO.US,D,20231004,000000,8.78,8.841,8.63,8.83,242149,0
+LOCO.US,D,20231005,000000,8.84,8.895,8.665,8.68,256617,0
+LOCO.US,D,20231006,000000,8.69,8.75,8.48,8.5,294876,0
+LOCO.US,D,20231009,000000,8.43,8.56,8.31,8.52,257246,0
+LOCO.US,D,20231010,000000,8.52,8.63,8.48,8.62,244868,0
+LOCO.US,D,20231011,000000,8.63,8.72,8.445,8.52,259901,0
+LOCO.US,D,20231012,000000,8.55,8.55,8.3,8.35,217652,0
+LOCO.US,D,20231013,000000,8.35,8.35,8.205,8.21,202993,0
+LOCO.US,D,20231016,000000,8.3,8.428,8.24,8.4,246654,0
+LOCO.US,D,20231017,000000,8.35,8.51,8.35,8.48,275849,0
+LOCO.US,D,20231018,000000,8.4,8.48,8.31,8.35,173847,0
+LOCO.US,D,20231019,000000,8.35,8.47,8.285,8.32,193783,0
+LOCO.US,D,20231020,000000,8.34,8.35,8.21,8.25,278368,0
+LOCO.US,D,20231023,000000,8.3,8.48,8.2,8.33,202864,0
+LOCO.US,D,20231024,000000,8.37,8.46,8.238,8.25,202641,0
+LOCO.US,D,20231025,000000,8.24,8.36,8.2,8.23,200872,0
+LOCO.US,D,20231026,000000,8.25,8.31,8.17,8.18,155092,0
+LOCO.US,D,20231027,000000,8.18,8.32,8.15,8.21,264876,0
+LOCO.US,D,20231030,000000,8.3,8.3,8.11,8.24,608008,0
+LOCO.US,D,20231031,000000,8.26,8.46,8.17,8.35,295841,0
+LOCO.US,D,20231101,000000,8.33,8.55,8.25,8.55,346621,0
+LOCO.US,D,20231102,000000,8.75,8.895,8.51,8.71,580660,0
+LOCO.US,D,20231103,000000,8.66,8.84,8.1497,8.78,718181,0
+LOCO.US,D,20231106,000000,8.77,8.81,8.18,8.46,540625,0
+LOCO.US,D,20231107,000000,8.47,8.47,8.35,8.41,293124,0
+LOCO.US,D,20231108,000000,8.39,8.4,8.29,8.34,274115,0
+LOCO.US,D,20231109,000000,8.37,8.4155,8.21,8.22,382386,0
+LOCO.US,D,20231110,000000,8.28,8.31,8.19,8.3,201472,0
+LOCO.US,D,20231113,000000,8.27,8.38,8.21,8.31,340785,0
+LOCO.US,D,20231114,000000,8.44,8.9,8.44,8.87,677288,0
+LOCO.US,D,20231115,000000,8.89,9.015,8.815,8.98,371236,0
+LOCO.US,D,20231116,000000,8.96,8.96,8.72,8.72,215346,0
+LOCO.US,D,20231117,000000,8.82,8.84,8.6889,8.79,453568,0
+LOCO.US,D,20231120,000000,8.83,8.94,8.74,8.92,274653,0
+LOCO.US,D,20231121,000000,8.87,8.97,8.54,8.64,343475,0
+LOCO.US,D,20231122,000000,8.72,8.85,8.65,8.8,294422,0
+LOCO.US,D,20231124,000000,8.77,8.77,8.63,8.66,95211,0
+LOCO.US,D,20231127,000000,8.68,8.68,8.56,8.59,174136,0
+LOCO.US,D,20231128,000000,8.56,8.58,8.42,8.42,191804,0
+LOCO.US,D,20231129,000000,8.51,8.51,8.385,8.4,191063,0
+LOCO.US,D,20231130,000000,8.4,8.41,8.21,8.31,678539,0
+LOCO.US,D,20231201,000000,8.31,8.83,8.3,8.6,299165,0
+LOCO.US,D,20231204,000000,8.61,8.8,8.6,8.69,259236,0
+LOCO.US,D,20231205,000000,8.8,8.89,8.6808,8.71,347321,0
+LOCO.US,D,20231206,000000,8.75,8.84,8.505,8.51,395272,0
+LOCO.US,D,20231207,000000,8.55,8.685,8.4295,8.67,191040,0
+LOCO.US,D,20231208,000000,8.64,8.77,8.61,8.72,183835,0
+LOCO.US,D,20231211,000000,8.75,8.91,8.75,8.87,270071,0
+LOCO.US,D,20231212,000000,8.89,8.9,8.78,8.79,157282,0
+LOCO.US,D,20231213,000000,8.83,8.99,8.695,8.98,283638,0
+LOCO.US,D,20231214,000000,9.08,9.255,9.05,9.15,358570,0
+LOCO.US,D,20231215,000000,9.22,9.24,8.845,8.89,530856,0
+LOCO.US,D,20231218,000000,8.97,9,8.725,8.73,213450,0
+LOCO.US,D,20231219,000000,8.78,8.92,8.68,8.87,332912,0
+LOCO.US,D,20231220,000000,8.82,8.95,8.67,8.69,219516,0
+LOCO.US,D,20231221,000000,8.79,8.84,8.69,8.78,211911,0
+LOCO.US,D,20231222,000000,8.83,8.86,8.77,8.81,212575,0
+LOCO.US,D,20231226,000000,8.81,8.88,8.78,8.87,136799,0
+LOCO.US,D,20231227,000000,8.87,9.09,8.84,9.05,219306,0
+LOCO.US,D,20231228,000000,9.06,9.11,8.999,9.03,195443,0
+LOCO.US,D,20231229,000000,9.01,9.045,8.8013,8.82,195697,0
+LOCO.US,D,20240102,000000,8.79,9.02,8.76,8.8,267549,0
+LOCO.US,D,20240103,000000,8.76,8.78,8.5,8.55,183346,0
+LOCO.US,D,20240104,000000,8.58,8.645,8.54,8.58,232500,0
+LOCO.US,D,20240105,000000,8.57,8.865,8.5,8.76,370765,0
+LOCO.US,D,20240108,000000,8.76,9.055,8.71,8.9,298892,0
+LOCO.US,D,20240109,000000,8.77,8.77,8.61,8.76,332391,0
+LOCO.US,D,20240110,000000,8.77,8.98,8.71,8.74,214730,0
+LOCO.US,D,20240111,000000,8.74,8.74,8.48,8.61,215642,0
+LOCO.US,D,20240112,000000,8.72,8.74,8.465,8.53,282073,0
+LOCO.US,D,20240116,000000,8.52,8.77,8.51,8.75,221489,0
+LOCO.US,D,20240117,000000,8.66,8.805,8.65,8.79,317894,0
+LOCO.US,D,20240118,000000,8.82,9.04,8.78,9.03,224646,0
+LOCO.US,D,20240119,000000,9.09,9.13,8.84,9.02,295107,0
+LOCO.US,D,20240122,000000,9.05,9.19,8.98,9.08,229731,0
+LOCO.US,D,20240123,000000,9.19,9.235,9.05,9.17,422327,0
+LOCO.US,D,20240124,000000,9.23,9.325,9.1701,9.3,218976,0
+LOCO.US,D,20240125,000000,9.4,9.42,9.1728,9.42,219781,0
+LOCO.US,D,20240126,000000,9.48,9.625,9.44,9.46,241745,0
+LOCO.US,D,20240129,000000,9.43,9.48,9.255,9.45,203949,0
+LOCO.US,D,20240130,000000,9.39,9.48,9.365,9.41,157382,0
+LOCO.US,D,20240131,000000,9.41,9.52,9.25,9.26,249931,0
+LOCO.US,D,20240201,000000,9.32,9.52,9.22,9.52,217847,0
+LOCO.US,D,20240202,000000,9.39,9.395,9.235,9.34,230395,0
+LOCO.US,D,20240205,000000,9.19,9.19,8.94,8.94,185099,0
+LOCO.US,D,20240206,000000,8.92,9.13,8.92,9.12,164853,0
+LOCO.US,D,20240207,000000,9.18,9.18,8.995,9.03,132547,0
+LOCO.US,D,20240208,000000,9.06,9.1601,9.01,9.15,131481,0
+LOCO.US,D,20240209,000000,9.07,9.27,9.07,9.23,194923,0
+LOCO.US,D,20240212,000000,9.25,9.42,9.25,9.34,129215,0
+LOCO.US,D,20240213,000000,9.14,9.14,8.85,8.98,304453,0
+LOCO.US,D,20240214,000000,9.09,9.09,8.88,8.97,218537,0
+LOCO.US,D,20240215,000000,9,9.295,9,9.24,173830,0
+LOCO.US,D,20240216,000000,9.17,9.36,9.11,9.28,162575,0
+LOCO.US,D,20240220,000000,9.25,9.28,9.02,9.04,131096,0
+LOCO.US,D,20240221,000000,9.02,9.1,8.94,9,122887,0
+LOCO.US,D,20240222,000000,9,9.04,8.925,9.01,169146,0
+LOCO.US,D,20240223,000000,8.99,9.165,8.95,9.06,195248,0
+LOCO.US,D,20240226,000000,9.08,9.19,9.06,9.08,106085,0
+LOCO.US,D,20240227,000000,9.14,9.15,9.005,9.07,138203,0
+LOCO.US,D,20240228,000000,9.06,9.09,8.985,9.04,138534,0
+LOCO.US,D,20240229,000000,9.18,9.19,9,9.06,143172,0
+LOCO.US,D,20240301,000000,9.11,9.19,9,9.17,162426,0
+LOCO.US,D,20240304,000000,9.2,9.25,9.02,9.09,153464,0
+LOCO.US,D,20240305,000000,9.06,9.14,8.95,8.98,162453,0
+LOCO.US,D,20240306,000000,9.01,9.08,8.965,9,141041,0
+LOCO.US,D,20240307,000000,9.06,9.14,8.92,9.06,261517,0
+LOCO.US,D,20240308,000000,9.14,9.2,8.68,8.7,433661,0
+LOCO.US,D,20240311,000000,8.63,8.82,8.58,8.78,275012,0
+LOCO.US,D,20240312,000000,8.8,8.8,8.59,8.62,220937,0
+LOCO.US,D,20240313,000000,8.62,8.71,8.565,8.59,147365,0
+LOCO.US,D,20240314,000000,8.59,8.59,8.315,8.41,222692,0
+LOCO.US,D,20240315,000000,8.41,8.55,8.39,8.53,282103,0
+LOCO.US,D,20240318,000000,8.53,8.53,8.36,8.37,178950,0
+LOCO.US,D,20240319,000000,8.36,8.66,8.36,8.65,192112,0
+LOCO.US,D,20240320,000000,8.62,8.94,8.595,8.9,274747,0
+LOCO.US,D,20240321,000000,8.89,9.085,8.88,9.03,299864,0
+LOCO.US,D,20240322,000000,9.02,9.0302,8.82,9.01,208204,0
+LOCO.US,D,20240325,000000,8.98,9.13,8.98,9.12,318527,0
+LOCO.US,D,20240326,000000,9.12,9.205,9.1,9.16,176070,0
+LOCO.US,D,20240327,000000,9.23,9.41,9.22,9.4,238927,0
+LOCO.US,D,20240328,000000,9.4,9.76,9.4,9.74,536950,0
+LOCO.US,D,20240401,000000,9.77,9.9,9.54,9.6,500896,0
+LOCO.US,D,20240402,000000,9.49,9.56,9.12,9.25,230188,0
+LOCO.US,D,20240403,000000,9.19,9.29,9.04,9.05,161593,0
+LOCO.US,D,20240404,000000,9.09,9.29,9.09,9.17,363499,0
+LOCO.US,D,20240405,000000,9.11,9.155,9.075,9.13,194463,0
+LOCO.US,D,20240408,000000,9.19,9.355,9.12,9.27,235098,0
+LOCO.US,D,20240409,000000,9.27,9.31,9.135,9.16,122392,0
+LOCO.US,D,20240410,000000,9,9.06,8.84,9.05,223802,0
+LOCO.US,D,20240411,000000,9.09,9.14,8.93,8.95,248374,0
+LOCO.US,D,20240412,000000,8.94,8.97,8.755,8.78,154359,0
+LOCO.US,D,20240415,000000,8.75,8.86,8.56,8.61,193897,0
+LOCO.US,D,20240416,000000,8.6,8.6,8.42,8.46,238322,0
+LOCO.US,D,20240417,000000,8.55,8.59,8.245,8.27,294156,0
+LOCO.US,D,20240418,000000,8.33,8.41,8.17,8.33,276849,0
+LOCO.US,D,20240419,000000,8.3,8.405,8.235,8.32,180032,0
+LOCO.US,D,20240422,000000,8.35,8.37,8.2,8.26,197180,0
+LOCO.US,D,20240423,000000,8.27,8.51,8.27,8.46,594760,0
+LOCO.US,D,20240424,000000,8.39,8.51,8.24,8.43,469339,0
+LOCO.US,D,20240425,000000,8.33,8.51,8.255,8.4,1125685,0
+LOCO.US,D,20240426,000000,8.43,8.93,8.42,8.91,301135,0
+LOCO.US,D,20240429,000000,8.94,8.97,8.675,8.69,249923,0
+LOCO.US,D,20240430,000000,8.61,8.67,8.52,8.52,224261,0
+LOCO.US,D,20240501,000000,8.52,8.57,8.395,8.44,277393,0
+LOCO.US,D,20240502,000000,8.51,8.6,8.36,8.6,345195,0
+LOCO.US,D,20240503,000000,10.87,11.99,9.64,10.01,3281652,0
+LOCO.US,D,20240506,000000,10.05,10.56,10.02,10.32,1019895,0
+LOCO.US,D,20240507,000000,10.3,10.635,10.2,10.21,588412,0
+LOCO.US,D,20240508,000000,10.16,10.375,10.06,10.35,345522,0
+LOCO.US,D,20240509,000000,10.29,10.595,10.23,10.57,328145,0
+LOCO.US,D,20240510,000000,10.56,10.62,10.385,10.49,344361,0
+LOCO.US,D,20240513,000000,10.48,11.05,10.48,10.86,659393,0
+LOCO.US,D,20240514,000000,10.99,11.21,10.875,11.05,584222,0
+LOCO.US,D,20240515,000000,11.15,11.235,10.925,11.1,378412,0
+LOCO.US,D,20240516,000000,11.1,11.15,11,11.1,223173,0
+LOCO.US,D,20240517,000000,11.16,11.19,10.975,11.03,279199,0
+LOCO.US,D,20240520,000000,10.99,11.13,10.7,10.77,315709,0
+LOCO.US,D,20240521,000000,10.79,10.845,10.659,10.76,146399,0
+LOCO.US,D,20240522,000000,10.69,10.8,10.51,10.58,227196,0
+LOCO.US,D,20240523,000000,10.64,10.685,10.23,10.3,243986,0
+LOCO.US,D,20240524,000000,10.35,10.56,10.23,10.4,690035,0
+LOCO.US,D,20240528,000000,10.54,10.61,10.4,10.46,121015,0
+LOCO.US,D,20240529,000000,10.29,10.52,10.2,10.45,205842,0
+LOCO.US,D,20240530,000000,10.58,10.665,10.49,10.56,252134,0
+LOCO.US,D,20240531,000000,10.61,10.75,10.5,10.68,220075,0
+LOCO.US,D,20240603,000000,10.75,10.88,10.53,10.86,472787,0
+LOCO.US,D,20240604,000000,10.82,10.88,10.45,10.59,284377,0
+LOCO.US,D,20240605,000000,10.63,10.755,10.505,10.69,150173,0
+LOCO.US,D,20240606,000000,10.61,10.69,10.56,10.59,122325,0
+LOCO.US,D,20240607,000000,10.52,10.525,10.265,10.36,248490,0
+LOCO.US,D,20240610,000000,10.33,10.59,10.23,10.46,196327,0
+LOCO.US,D,20240611,000000,10.36,10.54,10.2801,10.54,111866,0
+LOCO.US,D,20240612,000000,10.77,10.84,10.57,10.63,179839,0
+LOCO.US,D,20240613,000000,10.6,10.65,10.4,10.54,145672,0
+LOCO.US,D,20240614,000000,10.44,10.48,10.26,10.44,186668,0
+LOCO.US,D,20240617,000000,10.38,10.53,10.27,10.49,111918,0
+LOCO.US,D,20240618,000000,10.48,10.84,10.37,10.82,231950,0
+LOCO.US,D,20240620,000000,10.78,11.08,10.71,11.06,284651,0
+LOCO.US,D,20240621,000000,11.09,11.21,10.965,11.13,341848,0
+LOCO.US,D,20240624,000000,11.09,11.49,11.0801,11.16,299404,0
+LOCO.US,D,20240625,000000,11.15,11.25,10.93,11.18,246898,0
+LOCO.US,D,20240626,000000,11.15,11.26,11.085,11.21,250554,0
+LOCO.US,D,20240627,000000,11.27,11.35,11.04,11.12,234757,0
+LOCO.US,D,20240628,000000,11.2,11.34,10.93,11.31,906983,0
+LOCO.US,D,20240701,000000,11.3,11.43,10.87,11.04,461088,0
+LOCO.US,D,20240702,000000,11.04,11.07,10.84,10.86,171463,0
+LOCO.US,D,20240703,000000,10.83,10.965,10.715,10.95,134191,0
+LOCO.US,D,20240705,000000,10.9,11,10.71,10.96,528800,0
+LOCO.US,D,20240708,000000,11.04,11.14,10.84,10.97,212136,0
+LOCO.US,D,20240709,000000,10.94,11.03,10.87,10.92,302281,0
+LOCO.US,D,20240710,000000,10.94,10.94,10.62,10.91,224690,0
+LOCO.US,D,20240711,000000,11.05,11.22,10.99,11.15,323863,0
+LOCO.US,D,20240712,000000,11.3,11.34,11.13,11.15,318764,0
+LOCO.US,D,20240715,000000,11.21,11.43,11.14,11.32,341773,0
+LOCO.US,D,20240716,000000,11.41,11.6898,11.39,11.66,218841,0
+LOCO.US,D,20240717,000000,11.55,11.67,11.48,11.55,352776,0
+LOCO.US,D,20240718,000000,11.47,11.69,11.2,11.29,250283,0
+LOCO.US,D,20240719,000000,11.29,11.375,11.16,11.32,192226,0
+LOCO.US,D,20240722,000000,11.4,11.54,11.21,11.47,165446,0
+LOCO.US,D,20240723,000000,11.47,11.65,11.46,11.52,147924,0
+LOCO.US,D,20240724,000000,11.52,11.54,11.325,11.35,134424,0
+LOCO.US,D,20240725,000000,11.41,11.71,11.28,11.66,223874,0
+LOCO.US,D,20240726,000000,11.76,11.78,11.47,11.54,223905,0
+LOCO.US,D,20240729,000000,11.64,11.92,11.44,11.78,309455,0
+LOCO.US,D,20240730,000000,11.77,11.96,11.77,11.92,177845,0
+LOCO.US,D,20240731,000000,12.05,12.2,11.89,12.06,333043,0
+LOCO.US,D,20240801,000000,12.09,12.1,11.735,11.88,220409,0
+LOCO.US,D,20240802,000000,11.7,12.6,11.56,11.96,679451,0
+LOCO.US,D,20240805,000000,11.23,11.75,10.68,11.7,378697,0
+LOCO.US,D,20240806,000000,11.69,11.83,11.46,11.79,257336,0
+LOCO.US,D,20240807,000000,11.81,11.94,11.69,11.69,211653,0
+LOCO.US,D,20240808,000000,11.75,11.91,11.71,11.87,224810,0
+LOCO.US,D,20240809,000000,11.93,12.005,11.79,11.94,177163,0
+LOCO.US,D,20240812,000000,11.97,11.9784,11.775,11.83,185174,0
+LOCO.US,D,20240813,000000,11.85,12.57,11.84,12.56,319144,0
+LOCO.US,D,20240814,000000,12.6,12.6816,12.37,12.5,194176,0
+LOCO.US,D,20240815,000000,12.72,13.14,12.654,13.14,329082,0
+LOCO.US,D,20240816,000000,13.1,13.26,13.01,13.18,246783,0
+LOCO.US,D,20240819,000000,13.2,13.6,13.2,13.52,350681,0
+LOCO.US,D,20240820,000000,13.58,13.79,13.23,13.36,518136,0
+LOCO.US,D,20240821,000000,13.45,13.69,13.45,13.56,272699,0
+LOCO.US,D,20240822,000000,13.52,13.6,13.335,13.36,191689,0
+LOCO.US,D,20240823,000000,13.51,13.87,13.44,13.62,372499,0
+LOCO.US,D,20240826,000000,13.65,13.83,13.5001,13.59,234841,0
+LOCO.US,D,20240827,000000,13.51,13.66,13.39,13.66,183354,0
+LOCO.US,D,20240828,000000,13.92,14.25,13.75,13.755,269488,0
+LOCO.US,D,20240829,000000,13.8,14.1,13.76,13.81,393228,0
+LOCO.US,D,20240830,000000,13.82,13.8785,13.68,13.86,175897,0
+LOCO.US,D,20240903,000000,13.58,13.8,13.49,13.49,241299,0
+LOCO.US,D,20240904,000000,13.49,13.66,13.4515,13.5,141586,0
+LOCO.US,D,20240905,000000,13.49,13.61,13.38,13.41,229034,0
+LOCO.US,D,20240906,000000,13.44,13.49,13.19,13.24,215080,0
+LOCO.US,D,20240909,000000,13.32,13.34,12.98,13.06,297605,0
+LOCO.US,D,20240910,000000,13.1,13.13,12.8116,13.1,249069,0
+LOCO.US,D,20240911,000000,13.1,13.35,12.98,13.25,260301,0
+LOCO.US,D,20240912,000000,13.25,13.44,13.22,13.23,257002,0
+LOCO.US,D,20240913,000000,13.39,13.66,13.31,13.6,211466,0
+LOCO.US,D,20240916,000000,13.61,13.88,13.58,13.69,328139,0
+LOCO.US,D,20240917,000000,13.82,13.88,13.525,13.68,298341,0
+LOCO.US,D,20240918,000000,13.73,13.99,13.44,13.67,329068,0
+LOCO.US,D,20240919,000000,13.93,13.95,13.71,13.85,208648,0
+LOCO.US,D,20240920,000000,13.79,13.91,13.7,13.73,570578,0
+LOCO.US,D,20240923,000000,13.83,13.98,13.72,13.78,193727,0
+LOCO.US,D,20240924,000000,13.79,13.8704,13.66,13.66,160859,0
+LOCO.US,D,20240925,000000,13.69,13.74,13.53,13.61,273890,0
+LOCO.US,D,20240926,000000,13.76,13.84,13.53,13.55,341017,0
+LOCO.US,D,20240927,000000,13.62,13.71,13.36,13.44,315193,0
+LOCO.US,D,20240930,000000,13.45,13.7,13.36,13.7,230646,0
+LOCO.US,D,20241001,000000,13.65,13.783,13.56,13.66,250251,0
+LOCO.US,D,20241002,000000,13.58,13.61,13.41,13.45,121386,0
+LOCO.US,D,20241003,000000,13.38,13.425,13.15,13.18,118425,0
+LOCO.US,D,20241004,000000,13.36,13.41,13.2301,13.4,112537,0
+LOCO.US,D,20241007,000000,13.34,13.34,13.0301,13.1,119127,0
+LOCO.US,D,20241008,000000,13.15,13.5,13.1,13.36,169531,0
+LOCO.US,D,20241009,000000,13.42,13.49,13.22,13.3,131066,0
+LOCO.US,D,20241010,000000,13.26,13.65,13.15,13.58,500514,0
+LOCO.US,D,20241011,000000,13.57,13.805,13.56,13.64,178064,0
+LOCO.US,D,20241014,000000,13.62,13.62,13.39,13.51,138910,0
+LOCO.US,D,20241015,000000,13.5,13.93,13.4,13.72,324902,0
+LOCO.US,D,20241016,000000,13.83,13.89,13.695,13.74,148165,0
+LOCO.US,D,20241017,000000,13.78,13.8234,13.57,13.69,189673,0
+LOCO.US,D,20241018,000000,13.68,13.71,13.39,13.41,204571,0
+LOCO.US,D,20241021,000000,13.39,13.41,12.91,12.91,261149,0
+LOCO.US,D,20241022,000000,12.92,13.14,12.7401,12.82,173543,0
+LOCO.US,D,20241023,000000,12.75,12.83,12.6,12.67,204535,0
+LOCO.US,D,20241024,000000,12.7,12.765,12.56,12.61,147117,0
+LOCO.US,D,20241025,000000,12.7,12.8824,12.65,12.76,152578,0
+LOCO.US,D,20241028,000000,12.81,12.97,12.46,12.55,392784,0
+LOCO.US,D,20241029,000000,12.54,12.735,12.36,12.7,328758,0
+LOCO.US,D,20241030,000000,12.67,12.8201,12.39,12.55,290382,0
+LOCO.US,D,20241031,000000,12.65,12.65,12.19,12.22,459565,0
+LOCO.US,D,20241101,000000,12.34,13,11.91,11.96,462437,0
+LOCO.US,D,20241104,000000,11.74,11.83,11.5501,11.78,412011,0
+LOCO.US,D,20241105,000000,11.85,12.08,11.795,12.06,205619,0
+LOCO.US,D,20241106,000000,12.5,12.95,12.3944,12.91,290160,0
+LOCO.US,D,20241107,000000,12.95,13.12,12.895,13.03,218790,0
+LOCO.US,D,20241108,000000,13.02,13.24,12.86,12.9,169558,0
+LOCO.US,D,20241111,000000,13.07,13.1455,12.93,13.12,148935,0
+LOCO.US,D,20241112,000000,13.1,13.155,12.2997,13.03,133757,0
+LOCO.US,D,20241113,000000,13.14,13.1785,12.84,12.88,143576,0
+LOCO.US,D,20241114,000000,12.93,13.015,12.62,12.71,98244,0
+LOCO.US,D,20241115,000000,12.79,12.79,12.35,12.36,102552,0
+LOCO.US,D,20241118,000000,12.43,12.519,12.17,12.2,144377,0
+LOCO.US,D,20241119,000000,12.08,12.255,11.94,12.07,145019,0
+LOCO.US,D,20241120,000000,12.06,12.07,11.71,11.98,186981,0
+LOCO.US,D,20241121,000000,12.02,12.17,11.99,12.09,86716,0
+LOCO.US,D,20241122,000000,12.23,12.36,12.17,12.3,107048,0
+LOCO.US,D,20241125,000000,12.41,12.79,12.41,12.76,153846,0
+LOCO.US,D,20241126,000000,12.7,12.8,12.515,12.77,127124,0
+LOCO.US,D,20241127,000000,12.81,12.9,12.6,12.63,165576,0
+LOCO.US,D,20241129,000000,12.76,12.895,12.69,12.72,90695,0
+LOCO.US,D,20241202,000000,12.76,12.78,12.56,12.65,120568,0
+LOCO.US,D,20241203,000000,12.62,12.665,12.4496,12.51,177015,0
+LOCO.US,D,20241204,000000,12.51,12.57,12.34,12.55,221762,0
+LOCO.US,D,20241205,000000,12.52,12.52,12.16,12.2,270200,0
+LOCO.US,D,20241206,000000,12.24,12.26,11.975,12.02,217540,0
+LOCO.US,D,20241209,000000,12.07,12.48,12.06,12.18,303309,0
+LOCO.US,D,20241210,000000,12.23,12.44,12.09,12.37,304022,0
+LOCO.US,D,20241211,000000,12.4,12.74,12.3982,12.66,197938,0
+LOCO.US,D,20241212,000000,12.64,12.74,12.38,12.46,171718,0
+LOCO.US,D,20241213,000000,12.51,12.51,12.31,12.38,146906,0
+LOCO.US,D,20241216,000000,12.48,13.14,12.39,12.81,485168,0
+LOCO.US,D,20241217,000000,12.76,12.76,12.272,12.41,327591,0
+LOCO.US,D,20241218,000000,12.51,12.51,11.54,11.58,243645,0
+LOCO.US,D,20241219,000000,11.78,11.9208,11.6,11.69,185716,0
+LOCO.US,D,20241220,000000,11.52,11.81,11.52,11.63,189980,0
+LOCO.US,D,20241223,000000,11.71,11.73,11.5301,11.68,147131,0
+LOCO.US,D,20241224,000000,11.72,11.81,11.6,11.81,76662,0
+LOCO.US,D,20241226,000000,11.76,11.85,11.68,11.75,126877,0
+LOCO.US,D,20241227,000000,11.64,11.72,11.52,11.59,114973,0
+LOCO.US,D,20241230,000000,11.5,11.615,11.34,11.55,123778,0
+LOCO.US,D,20241231,000000,11.56,11.66,11.4525,11.54,156113,0
+LOCO.US,D,20250102,000000,11.57,11.69,11.339,11.41,140084,0
+LOCO.US,D,20250103,000000,11.44,11.53,11.34,11.37,152366,0
+LOCO.US,D,20250106,000000,11.37,11.45,11.18,11.28,204385,0
+LOCO.US,D,20250107,000000,11.28,11.415,11.08,11.1,253253,0
+LOCO.US,D,20250108,000000,11.08,11.19,10.9,11.14,143716,0
+LOCO.US,D,20250110,000000,11,11.02,10.81,10.97,195835,0
+LOCO.US,D,20250113,000000,10.85,11.49,10.825,11.46,183125,0
+LOCO.US,D,20250114,000000,11.49,11.8,11.43,11.63,166222,0
+LOCO.US,D,20250115,000000,11.86,11.86,11.55,11.64,130493,0
+LOCO.US,D,20250116,000000,11.68,11.68,11.46,11.47,117698,0
+LOCO.US,D,20250117,000000,11.58,11.63,11.16,11.45,178906,0
+LOCO.US,D,20250121,000000,11.49,11.69,11.415,11.52,115282,0
+LOCO.US,D,20250122,000000,11.51,11.52,11.352,11.41,155577,0
+LOCO.US,D,20250123,000000,11.39,11.56,11.35,11.47,182147,0
+LOCO.US,D,20250124,000000,11.44,11.775,11.44,11.75,169573,0
+LOCO.US,D,20250127,000000,11.68,12.04,11.645,11.94,203507,0
+LOCO.US,D,20250128,000000,11.97,12,11.7,11.76,237697,0
+LOCO.US,D,20250129,000000,11.82,12.02,11.76,11.9,153566,0
+LOCO.US,D,20250130,000000,11.94,12.06,11.84,11.92,153765,0
+LOCO.US,D,20250131,000000,11.89,11.9507,11.7201,11.87,202472,0
+LOCO.US,D,20250203,000000,11.6,12.1,11.5231,12.05,171908,0
+LOCO.US,D,20250204,000000,11.96,12.34,11.96,12.23,177610,0
+LOCO.US,D,20250205,000000,12.21,12.39,12.13,12.38,275202,0
+LOCO.US,D,20250206,000000,12.41,12.47,12.2306,12.26,74946,0
+LOCO.US,D,20250207,000000,12.24,12.3,12,12.05,116956,0
+LOCO.US,D,20250210,000000,12.07,12.235,11.9909,12.22,122484,0
+LOCO.US,D,20250211,000000,12.14,12.3,12.0948,12.26,239294,0
+LOCO.US,D,20250212,000000,12.08,12.37,11.825,12.27,252205,0
+LOCO.US,D,20250213,000000,12.41,12.56,12.24,12.52,158687,0
+LOCO.US,D,20250214,000000,12.54,12.56,12.325,12.36,189710,0
+LOCO.US,D,20250218,000000,12.33,12.6499,12.26,12.56,186497,0
+LOCO.US,D,20250219,000000,12.48,12.54,12.365,12.47,191658,0
+LOCO.US,D,20250220,000000,12.38,12.49,12.2,12.36,238459,0
+LOCO.US,D,20250221,000000,12.48,12.49,11.795,11.83,168677,0
+LOCO.US,D,20250224,000000,11.9,11.955,11.475,11.48,262537,0
+LOCO.US,D,20250225,000000,11.54,11.562,11.185,11.31,367618,0
+LOCO.US,D,20250226,000000,11.27,11.6,11.11,11.18,289791,0
+LOCO.US,D,20250227,000000,11.19,11.258,10.9493,10.99,295433,0
+LOCO.US,D,20250228,000000,10.99,11.355,10.9,11.275,282159,0
+LOCO.US,D,20250303,000000,11.3,11.38,10.82,10.93,525507,0
+LOCO.US,D,20250304,000000,10.86,10.9485,10.65,10.79,157544,0
+LOCO.US,D,20250305,000000,10.79,10.9525,10.45,10.53,348630,0
+LOCO.US,D,20250306,000000,10.48,10.685,10.26,10.63,379392,0
+LOCO.US,D,20250307,000000,11.48,11.57,10.48,10.62,711560,0
+LOCO.US,D,20250310,000000,10.47,10.74,10.25,10.42,464507,0
+LOCO.US,D,20250311,000000,10.79,11.08,10.46,10.6,525580,0
+LOCO.US,D,20250312,000000,10.66,10.66,10.24,10.51,327108,0
+LOCO.US,D,20250313,000000,10.48,10.565,9.86,9.88,299152,0
+LOCO.US,D,20250314,000000,9.9,10.12,9.81,10.08,265621,0
+LOCO.US,D,20250317,000000,10.04,10.4,10.04,10.16,242089,0
+LOCO.US,D,20250318,000000,10.13,10.22,9.99,10.17,322677,0
+LOCO.US,D,20250319,000000,10.21,10.505,10.21,10.41,247103,0
+LOCO.US,D,20250320,000000,10.35,10.54,10.31,10.45,181239,0
+LOCO.US,D,20250321,000000,10.32,10.41,10.19,10.22,275577,0
+LOCO.US,D,20250324,000000,10.36,10.53,10.32,10.52,202880,0
+LOCO.US,D,20250325,000000,10.51,10.57,10.3701,10.41,141156,0
+LOCO.US,D,20250326,000000,10.45,10.56,10.425,10.54,154035,0
+LOCO.US,D,20250327,000000,10.54,10.89,10.4879,10.79,228135,0
+LOCO.US,D,20250328,000000,10.77,10.77,10.47,10.51,132167,0
+LOCO.US,D,20250331,000000,10.39,10.39,10.25,10.3,212677,0
+LOCO.US,D,20250401,000000,10.27,10.54,10.17,10.42,173778,0
+LOCO.US,D,20250402,000000,10.25,10.46,10.25,10.42,141792,0
+LOCO.US,D,20250403,000000,10.12,10.155,9.62,10.05,368512,0
+LOCO.US,D,20250404,000000,9.53,9.76,9.17,9.3,616131,0
+LOCO.US,D,20250407,000000,9,9.83,8.91,9.28,496862,0
+LOCO.US,D,20250408,000000,10.5,10.6,9.97,10.17,911720,0
+LOCO.US,D,20250409,000000,9.91,10.035,9.07,9.88,793655,0
+LOCO.US,D,20250410,000000,9.68,10.06,9.425,9.63,280960,0
+LOCO.US,D,20250411,000000,9.59,9.66,9.33,9.55,293992,0
+LOCO.US,D,20250414,000000,9.69,9.93,9.66,9.87,276172,0
+LOCO.US,D,20250415,000000,9.82,9.94,9.74,9.79,173598,0
+LOCO.US,D,20250416,000000,9.73,9.84,9.63,9.74,224408,0
+LOCO.US,D,20250417,000000,9.74,9.8899,9.45,9.47,222258,0
+LOCO.US,D,20250421,000000,9.39,9.46,9.29,9.39,183293,0
+LOCO.US,D,20250422,000000,9.51,9.65,9.3501,9.45,187329,0
+LOCO.US,D,20250423,000000,9.6,9.8,9.405,9.5,183046,0
+LOCO.US,D,20250424,000000,9.51,9.51,9.3481,9.48,176637,0
+LOCO.US,D,20250425,000000,9.45,9.68,9.32,9.66,164741,0
+LOCO.US,D,20250428,000000,9.63,9.655,9.27,9.39,166802,0
+LOCO.US,D,20250429,000000,9.36,9.42,9.27,9.37,122741,0
+LOCO.US,D,20250430,000000,9.32,9.405,9.19,9.35,228594,0
+LOCO.US,D,20250501,000000,9.32,9.55,9.2286,9.43,369546,0
+LOCO.US,D,20250502,000000,9,9.195,8.29,9.08,564137,0
+LOCO.US,D,20250505,000000,8.98,9.055,8.855,8.89,386149,0
+LOCO.US,D,20250506,000000,8.84,9.04,8.79,8.97,461891,0
+LOCO.US,D,20250507,000000,9.03,9.13,8.82,8.88,306842,0
+LOCO.US,D,20250508,000000,8.93,9.1491,8.89,9.01,254380,0
+LOCO.US,D,20250509,000000,9.02,9.14,8.95,9.06,193184,0
+LOCO.US,D,20250512,000000,9.28,9.45,9.2106,9.43,286859,0
+LOCO.US,D,20250513,000000,9.43,9.555,9.38,9.44,215745,0
+LOCO.US,D,20250514,000000,9.4,9.62,9.36,9.5,287483,0
+LOCO.US,D,20250515,000000,9.5,9.55,9.3435,9.48,187602,0
+LOCO.US,D,20250516,000000,9.49,9.58,9.42,9.52,185079,0
+LOCO.US,D,20250519,000000,9.43,9.476,9.275,9.29,137984,0
+LOCO.US,D,20250520,000000,9.25,9.25,9.07,9.16,207761,0
+LOCO.US,D,20250521,000000,9.11,9.13,8.9,8.94,177775,0
+LOCO.US,D,20250522,000000,8.94,9.1162,8.91,9.005,151198,0
+LOCO.US,D,20250523,000000,8.87,9.16,8.87,9.13,136383,0
+LOCO.US,D,20250527,000000,9.22,9.78,9.17,9.77,378392,0
+LOCO.US,D,20250528,000000,9.75,9.93,9.69,9.9,270706,0
+LOCO.US,D,20250529,000000,9.9,9.91,9.38,9.73,361702,0
+LOCO.US,D,20250530,000000,9.72,10.59,9.685,10.5,1010083,0
+LOCO.US,D,20250602,000000,10.38,10.505,10.16,10.41,398713,0
+LOCO.US,D,20250603,000000,10.41,10.73,10.345,10.7,444396,0
+LOCO.US,D,20250604,000000,10.7,10.89,10.635,10.81,612048,0
+LOCO.US,D,20250605,000000,10.8,10.91,10.64,10.9,466483,0
+LOCO.US,D,20250606,000000,10.96,11.08,10.825,11.05,303031,0
+LOCO.US,D,20250609,000000,11.06,11.2,10.795,10.88,395336,0
+LOCO.US,D,20250610,000000,10.92,11.01,10.73,10.93,381112,0
+LOCO.US,D,20250611,000000,10.94,11.055,10.755,10.9,628972,0
+LOCO.US,D,20250612,000000,10.81,10.8518,10.565,10.62,256036,0
+LOCO.US,D,20250613,000000,10.55,11.0046,10.26,10.27,288364,0
+LOCO.US,D,20250616,000000,10.28,10.6,10.28,10.38,333540,0
+LOCO.US,D,20250617,000000,10.33,10.44,10.21,10.26,245330,0
+LOCO.US,D,20250618,000000,10.25,10.35,10.17,10.29,155205,0
+LOCO.US,D,20250620,000000,10.43,11.34,10.31,11.2,727917,0
+LOCO.US,D,20250623,000000,11.1,11.14,10.59,11.06,783307,0
+LOCO.US,D,20250624,000000,11.14,11.24,10.97,11.03,369484,0
+LOCO.US,D,20250625,000000,11.05,11.06,10.71,10.81,336605,0
+LOCO.US,D,20250626,000000,10.83,11.0899,10.7478,11,281836,0
+LOCO.US,D,20250627,000000,11.02,11.055,10.8701,10.9,458596,0
+LOCO.US,D,20250630,000000,10.92,11.1,10.91,11.01,273303,0
+LOCO.US,D,20250701,000000,10.91,11.46,10.905,11.35,400308,0
+LOCO.US,D,20250702,000000,11.41,11.54,11.245,11.46,326654,0
+LOCO.US,D,20250703,000000,11.48,11.55,11.3,11.47,144995,0
+LOCO.US,D,20250707,000000,11.35,11.44,10.935,11.08,280928,0
+LOCO.US,D,20250708,000000,11.12,11.3,10.95,11.25,564657,0
+LOCO.US,D,20250709,000000,11.34,11.405,10.94,11.24,458136,0
+LOCO.US,D,20250710,000000,11.21,11.43,11.1306,11.15,200103,0
+LOCO.US,D,20250711,000000,11.1,11.1,10.9,10.96,203976,0
+LOCO.US,D,20250714,000000,10.89,11.01,10.69,10.79,446957,0
+LOCO.US,D,20250715,000000,10.84,10.84,10.45,10.45,498370,0
+LOCO.US,D,20250716,000000,10.47,10.65,10.37,10.58,532378,0
+LOCO.US,D,20250717,000000,10.58,10.9,10.43,10.7,342255,0
+LOCO.US,D,20250718,000000,10.82,10.83,10.52,10.63,385989,0
+LOCO.US,D,20250721,000000,10.67,10.8,10.47,10.54,317156,0
+LOCO.US,D,20250722,000000,10.52,10.9,10.5,10.82,824101,0
+LOCO.US,D,20250723,000000,10.9,11.105,10.78,11.02,350491,0
+LOCO.US,D,20250724,000000,10.92,10.92,10.69,10.69,316140,0
+LOCO.US,D,20250725,000000,10.71,10.915,10.5225,10.77,210984,0
+LOCO.US,D,20250728,000000,10.8,10.87,10.5336,10.65,195611,0
+LOCO.US,D,20250729,000000,10.74,10.74,10.53,10.6,248911,0
+LOCO.US,D,20250730,000000,10.63,10.92,10.59,10.63,210355,0
+LOCO.US,D,20250731,000000,10.43,10.62,10.245,10.3,356933,0
+LOCO.US,D,20250801,000000,10.66,10.82,10.145,10.45,401001,0
+LOCO.US,D,20250804,000000,10.45,10.58,10.29,10.49,225492,0
+LOCO.US,D,20250805,000000,10.49,10.49,10.27,10.28,206182,0
+LOCO.US,D,20250806,000000,10.37,10.39,10.225,10.24,217950,0
+LOCO.US,D,20250807,000000,10.33,10.47,10.24,10.33,183934,0
+LOCO.US,D,20250808,000000,10.33,10.345,10.17,10.19,148157,0
+LOCO.US,D,20250811,000000,10.19,10.28,10.1292,10.16,119981,0
+LOCO.US,D,20250812,000000,10.25,10.47,10.2,10.38,257763,0
+LOCO.US,D,20250813,000000,10.37,10.72,10.31,10.69,185320,0
+LOCO.US,D,20250814,000000,10.54,10.6599,10.365,10.52,205871,0
+LOCO.US,D,20250815,000000,10.57,10.57,10.38,10.42,277671,0
+LOCO.US,D,20250818,000000,10.44,10.64,10.38,10.44,173005,0
+LOCO.US,D,20250819,000000,10.48,10.69,10.445,10.51,133668,0
+LOCO.US,D,20250820,000000,10.51,10.51,10.21,10.27,157304,0
+LOCO.US,D,20250821,000000,10.22,10.29,10.135,10.28,137911,0
+LOCO.US,D,20250822,000000,10.35,10.74,10.315,10.68,215267,0
+LOCO.US,D,20250825,000000,10.65,10.65,10.48,10.48,113021,0
+LOCO.US,D,20250826,000000,10.48,10.66,10.395,10.59,131358,0
+LOCO.US,D,20250827,000000,10.52,10.7,10.52,10.68,86590,0
+LOCO.US,D,20250828,000000,10.73,10.77,10.53,10.74,184073,0
+LOCO.US,D,20250829,000000,10.76,10.81,10.605,10.63,140549,0
+LOCO.US,D,20250902,000000,10.51,10.61,10.365,10.58,190039,0
+LOCO.US,D,20250903,000000,10.5,10.61,10.18,10.2,462990,0
+LOCO.US,D,20250904,000000,10.29,10.44,10.24,10.39,317894,0
+LOCO.US,D,20250905,000000,10.41,10.58,10.405,10.46,142561,0
+LOCO.US,D,20250908,000000,10.44,10.55,10.37,10.51,327639,0
+LOCO.US,D,20250909,000000,10.47,10.485,10.36,10.44,235383,0
+LOCO.US,D,20250910,000000,10.41,10.43,10.075,10.11,189845,0
+LOCO.US,D,20250911,000000,10.12,10.45,10.12,10.43,190600,0
+LOCO.US,D,20250912,000000,10.41,10.41,10.0819,10.12,134005,0
+LOCO.US,D,20250915,000000,10.13,10.27,10.07,10.14,149450,0
+LOCO.US,D,20250916,000000,10.21,10.21,9.87,10.01,156316,0
+LOCO.US,D,20250917,000000,10.02,10.29,9.91,9.93,205040,0
+LOCO.US,D,20250918,000000,9.94,10.14,9.83,10.13,202169,0
+LOCO.US,D,20250919,000000,10.15,10.15,9.855,9.91,391487,0
+LOCO.US,D,20250922,000000,9.86,9.95,9.835,9.9,143350,0
+LOCO.US,D,20250923,000000,9.85,10,9.82,9.96,185516,0
+LOCO.US,D,20250924,000000,9.99,10.06,9.89,10.04,125627,0
+LOCO.US,D,20250925,000000,10,10.05,9.89,9.91,180544,0
+LOCO.US,D,20250926,000000,9.92,10.0355,9.9,10.01,148887,0
+LOCO.US,D,20250929,000000,10.01,10.02,9.77,9.78,190521,0
+LOCO.US,D,20250930,000000,9.76,9.805,9.605,9.7,356388,0
+LOCO.US,D,20251001,000000,9.7,9.78,9.4,9.44,174774,0
+LOCO.US,D,20251002,000000,9.43,9.4937,9.28,9.39,157046,0
+LOCO.US,D,20251003,000000,9.39,9.625,9.36,9.42,116013,0
+LOCO.US,D,20251006,000000,9.43,9.585,9.25,9.27,158819,0
+LOCO.US,D,20251007,000000,9.27,9.365,9.21,9.26,345179,0
+LOCO.US,D,20251008,000000,9.29,9.575,9.25,9.56,408479,0
+LOCO.US,D,20251009,000000,9.53,9.65,9.43,9.47,274370,0
+LOCO.US,D,20251010,000000,9.5,9.53,9.265,9.29,187301,0
+LOCO.US,D,20251013,000000,9.37,9.495,9.28,9.46,182167,0
+LOCO.US,D,20251014,000000,9.35,9.675,9.33,9.58,200614,0
+LOCO.US,D,20251015,000000,9.62,9.8096,9.4,9.44,174806,0
+LOCO.US,D,20251016,000000,9.41,9.455,9.145,9.22,309835,0
+LOCO.US,D,20251017,000000,9.2,9.42,9.11,9.4,198227,0
+LOCO.US,D,20251020,000000,9.43,9.58,9.315,9.49,177332,0
+LOCO.US,D,20251021,000000,9.45,9.58,9.4035,9.52,139882,0
+LOCO.US,D,20251022,000000,9.52,9.67,9.49,9.56,169852,0
+LOCO.US,D,20251023,000000,9.54,9.54,9.38,9.39,140651,0
+LOCO.US,D,20251024,000000,9.44,9.615,9.35,9.46,362379,0
+LOCO.US,D,20251027,000000,9.46,9.78,9.3718,9.76,348660,0
+LOCO.US,D,20251028,000000,9.76,9.88,9.52,9.55,339650,0
+LOCO.US,D,20251029,000000,9.49,9.77,9.37,9.51,301447,0
+LOCO.US,D,20251030,000000,9.38,9.43,8.985,9.06,628122,0
+LOCO.US,D,20251031,000000,9.88,10.85,9.6897,10.22,1406628,0
+LOCO.US,D,20251103,000000,10.16,10.33,9.84,10.3,480288,0
+LOCO.US,D,20251104,000000,10.26,10.73,10.17,10.53,538681,0
+LOCO.US,D,20251105,000000,10.49,10.79,10.345,10.64,471496,0
+LOCO.US,D,20251106,000000,10.58,10.63,10.14,10.35,349454,0
+LOCO.US,D,20251107,000000,10.34,10.59,10.34,10.45,367600,0
+LOCO.US,D,20251110,000000,10.49,10.59,10.35,10.56,313406,0
+LOCO.US,D,20251111,000000,10.59,10.74,10.57,10.72,171267,0
+LOCO.US,D,20251112,000000,10.72,11,10.72,10.93,183880,0
+LOCO.US,D,20251113,000000,10.9,10.97,10.77,10.8,238487,0
+LOCO.US,D,20251114,000000,10.69,10.77,10.4845,10.57,198473,0
+LOCO.US,D,20251117,000000,10.5,10.5,10.095,10.17,189100,0
+LOCO.US,D,20251118,000000,10.17,10.31,10.04,10.3,170398,0
+LOCO.US,D,20251119,000000,10.26,10.285,10.115,10.24,215547,0
+LOCO.US,D,20251120,000000,10.23,10.36,9.99,10.07,270160,0
+LOCO.US,D,20251121,000000,10.05,10.49,10.01,10.47,264676,0
+LOCO.US,D,20251124,000000,10.5,10.57,10.33,10.39,350074,0
+LOCO.US,D,20251125,000000,10.44,10.84,10.44,10.76,237526,0
+LOCO.US,D,20251126,000000,10.67,11.0495,10.415,10.95,413784,0
+LOCO.US,D,20251128,000000,10.99,11.0099,10.88,10.91,90518,0
+LOCO.US,D,20251201,000000,10.86,10.96,10.83,10.88,198478,0
+LOCO.US,D,20251202,000000,10.95,10.99,10.66,10.94,226347,0
+LOCO.US,D,20251203,000000,10.96,11.4,10.96,11.29,277970,0
+LOCO.US,D,20251204,000000,11.3,11.38,11.16,11.22,246998,0
+LOCO.US,D,20251205,000000,11.25,11.39,11.215,11.29,237855,0
+LOCO.US,D,20251208,000000,11.29,11.39,11.115,11.2,204849,0
+LOCO.US,D,20251209,000000,11.17,11.43,11.17,11.33,140171,0
+LOCO.US,D,20251210,000000,11.25,11.48,11.24,11.38,228502,0
+LOCO.US,D,20251211,000000,11.41,11.65,11.41,11.53,444545,0
+LOCO.US,D,20251212,000000,11.6,11.74,11.54,11.61,147395,0
+LOCO.US,D,20251215,000000,11.62,11.73,11.56,11.71,257002,0
+LOCO.US,D,20251216,000000,11.65,11.7,11.25,11.41,464661,0
+LOCO.US,D,20251217,000000,11.455,11.53,11.11,11.18,185581,0
+LOCO.US,D,20251218,000000,11.3,11.39,11.23,11.27,246525,0
+LOCO.US,D,20251219,000000,11.22,11.22,10.84,10.85,460892,0
+LOCO.US,D,20251222,000000,10.92,10.98,10.69,10.72,220610,0
+LOCO.US,D,20251223,000000,10.64,10.69,10.46,10.6,238493,0
+LOCO.US,D,20251224,000000,10.6,10.745,10.57,10.73,65935,0
+LOCO.US,D,20251226,000000,10.75,10.89,10.5801,10.87,132678,0
+LOCO.US,D,20251229,000000,10.84,10.84,10.67,10.68,118781,0
+LOCO.US,D,20251230,000000,10.67,10.7224,10.4801,10.5,119428,0
+LOCO.US,D,20251231,000000,10.54,10.82,10.44,10.46,164981,0
+LOCO.US,D,20260102,000000,10.46,10.46,10.25,10.32,188300,0
+LOCO.US,D,20260105,000000,10.33,10.68,10.33,10.53,280692,0
+LOCO.US,D,20260106,000000,10.52,10.85,10.385,10.77,256095,0
+LOCO.US,D,20260107,000000,10.76,10.86,10.685,10.72,230661,0
+LOCO.US,D,20260108,000000,10.66,11,10.66,10.95,197742,0
+LOCO.US,D,20260109,000000,10.96,11.215,10.85,11.16,194336,0
+LOCO.US,D,20260112,000000,11.16,11.2854,11.01,11.22,222698,0
+LOCO.US,D,20260113,000000,11.23,11.3,10.95,11.14,199686,0
+LOCO.US,D,20260114,000000,11.1,11.23,10.9701,11.06,188741,0
+LOCO.US,D,20260115,000000,11.05,11.4325,11.04,11.35,197827,0
+LOCO.US,D,20260116,000000,11.33,11.34,11.13,11.15,185364,0
+LOCO.US,D,20260120,000000,11.14,11.2,10.86,10.88,160465,0
+LOCO.US,D,20260121,000000,10.89,11.06,10.825,11.04,173517,0
+LOCO.US,D,20260122,000000,11.08,11.24,10.92,10.93,184048,0
+LOCO.US,D,20260123,000000,10.9,10.935,10.56,10.63,178531,0
+LOCO.US,D,20260126,000000,10.62,10.845,10.62,10.73,289404,0
+LOCO.US,D,20260127,000000,10.72,10.92,10.53,10.56,200880,0
+LOCO.US,D,20260128,000000,10.59,10.8,10.21,10.22,331398,0
+LOCO.US,D,20260129,000000,10.32,10.32,10.12,10.15,188123,0
+LOCO.US,D,20260130,000000,10.11,10.255,10.065,10.13,404190,0
+LOCO.US,D,20260202,000000,10.15,10.43,10.13,10.36,225493,0
+LOCO.US,D,20260203,000000,10.32,10.45,10.18,10.26,220612,0
+LOCO.US,D,20260204,000000,10.28,10.76,10.275,10.74,416655,0
+LOCO.US,D,20260205,000000,10.65,10.74,10.5,10.7,192140,0
+LOCO.US,D,20260206,000000,10.83,10.98,10.83,10.94,196322,0
+LOCO.US,D,20260209,000000,10.89,10.93,10.64,10.74,247610,0
+LOCO.US,D,20260210,000000,10.77,10.88,10.72,10.73,192528,0
+LOCO.US,D,20260211,000000,10.78,10.8563,10.63,10.71,167976,0
+LOCO.US,D,20260212,000000,10.78,10.78,10.225,10.38,213462,0
+LOCO.US,D,20260213,000000,10.45,10.53,10.34,10.51,89411,0
+LOCO.US,D,20260217,000000,10.51,10.71,10.405,10.63,164919,0
+LOCO.US,D,20260218,000000,10.62,10.81,10.5401,10.72,120025,0
diff --git a/daily/us/nasdaq stocks/2/lqdt.us.txt b/daily/us/nasdaq stocks/2/lqdt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5d92b7da6e5904b62308fedac0f77552aa2abae6
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lqdt.us.txt	
@@ -0,0 +1,5029 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LQDT.US,D,20060222,000000,10,10,10,10,0,0
+LQDT.US,D,20060223,000000,10.1,12.7,10,12.29,4374138,0
+LQDT.US,D,20060224,000000,12.8,13.29,12.06,12.25,982161,0
+LQDT.US,D,20060227,000000,12.44,12.44,11.7,11.85,271043,0
+LQDT.US,D,20060228,000000,11.75,12.1,11.5,11.8,341422,0
+LQDT.US,D,20060301,000000,12,12,11.68,11.75,136433,0
+LQDT.US,D,20060302,000000,11.72,11.9,11.25,11.55,150799,0
+LQDT.US,D,20060303,000000,11.41,12.22,11.1,12.01,125848,0
+LQDT.US,D,20060306,000000,12.04,12.5,12,12.21,71642,0
+LQDT.US,D,20060307,000000,12.25,12.25,11.64,12.02,42747,0
+LQDT.US,D,20060308,000000,12,12.25,11.61,11.94,130134,0
+LQDT.US,D,20060309,000000,11.89,12.38,11.8,11.99,63795,0
+LQDT.US,D,20060310,000000,12.11,12.19,11.91,12,67511,0
+LQDT.US,D,20060313,000000,12,12,11.59,11.94,47741,0
+LQDT.US,D,20060314,000000,11.98,12,11.5,11.75,51810,0
+LQDT.US,D,20060315,000000,11.52,11.8,11.51,11.65,112806,0
+LQDT.US,D,20060316,000000,11.68,12.43,11.68,12,236185,0
+LQDT.US,D,20060317,000000,11.96,11.96,11.65,11.68,38096,0
+LQDT.US,D,20060320,000000,11.5,12.2,11.5,11.91,54472,0
+LQDT.US,D,20060321,000000,12.03,12.47,11.9,12.36,82253,0
+LQDT.US,D,20060322,000000,12.27,13.63,12.25,13.35,176399,0
+LQDT.US,D,20060323,000000,13.35,13.48,12.67,13.3,37675,0
+LQDT.US,D,20060324,000000,13.3,13.5,12.99,13.41,52800,0
+LQDT.US,D,20060327,000000,13.45,13.7,12.6,13.3,39438,0
+LQDT.US,D,20060328,000000,13.23,13.23,12.88,13,39597,0
+LQDT.US,D,20060329,000000,13,13.27,12.97,13.15,98546,0
+LQDT.US,D,20060330,000000,13.05,13.05,12.5,12.89,43834,0
+LQDT.US,D,20060331,000000,12.63,13.05,12.25,12.25,537235,0
+LQDT.US,D,20060403,000000,12.5,12.76,12.24,12.45,108718,0
+LQDT.US,D,20060404,000000,12.57,13.01,12.55,12.74,133276,0
+LQDT.US,D,20060405,000000,12.85,12.85,12.25,12.67,75852,0
+LQDT.US,D,20060406,000000,12.74,12.99,12.55,12.7,51303,0
+LQDT.US,D,20060407,000000,12.9,12.9,12.5,12.61,62781,0
+LQDT.US,D,20060410,000000,12.74,12.81,12.5,12.64,20056,0
+LQDT.US,D,20060411,000000,12.77,12.9,12.54,12.67,76512,0
+LQDT.US,D,20060412,000000,12.76,12.76,12.5,12.5,29033,0
+LQDT.US,D,20060413,000000,12.5,12.84,12.24,12.75,72509,0
+LQDT.US,D,20060417,000000,12.91,13.58,12.59,13,136770,0
+LQDT.US,D,20060418,000000,12.95,13.4,12.95,13.37,33740,0
+LQDT.US,D,20060419,000000,13.35,13.58,13.06,13.55,51665,0
+LQDT.US,D,20060420,000000,13.57,14.19,13.57,13.79,143976,0
+LQDT.US,D,20060421,000000,14.06,14.13,13.46,13.73,52004,0
+LQDT.US,D,20060424,000000,13.8,14.17,13.41,13.68,75755,0
+LQDT.US,D,20060425,000000,13.9,14.11,13.47,14,86586,0
+LQDT.US,D,20060426,000000,14,14.11,13.73,13.84,239631,0
+LQDT.US,D,20060427,000000,13.86,14.08,13.43,13.75,44720,0
+LQDT.US,D,20060428,000000,13.62,13.9,13.25,13.49,61371,0
+LQDT.US,D,20060501,000000,13.43,13.84,13.4,13.7,129796,0
+LQDT.US,D,20060502,000000,13.83,14.2,13.6,14,101182,0
+LQDT.US,D,20060503,000000,14,14.12,13.78,13.91,82702,0
+LQDT.US,D,20060504,000000,14.03,14.77,13.83,14.45,178040,0
+LQDT.US,D,20060505,000000,15.14,16.49,14.9,16.43,486441,0
+LQDT.US,D,20060508,000000,16.5,16.74,16.17,16.28,260089,0
+LQDT.US,D,20060509,000000,16.28,16.5,15.83,15.97,131766,0
+LQDT.US,D,20060510,000000,15.97,16.25,15.07,15.26,112275,0
+LQDT.US,D,20060511,000000,15.4,15.4,13.76,13.96,201944,0
+LQDT.US,D,20060512,000000,13.8,14.42,13.8,14.06,170681,0
+LQDT.US,D,20060515,000000,14.1,14.66,13.84,14.1,55187,0
+LQDT.US,D,20060516,000000,14.2,15.64,14.2,15.5,258598,0
+LQDT.US,D,20060517,000000,15.3,15.62,14.8,15.51,76711,0
+LQDT.US,D,20060518,000000,15.66,15.66,14.84,14.88,117498,0
+LQDT.US,D,20060519,000000,14.73,15,14.6,14.84,89138,0
+LQDT.US,D,20060522,000000,14.77,15.32,14.58,14.76,207513,0
+LQDT.US,D,20060523,000000,14.87,15.2,14.75,15.13,533916,0
+LQDT.US,D,20060524,000000,15.28,15.36,14.6,15.11,810659,0
+LQDT.US,D,20060525,000000,15.22,15.5,14.86,15.45,174282,0
+LQDT.US,D,20060526,000000,15.45,17.85,15.45,17.74,966497,0
+LQDT.US,D,20060530,000000,18,19.01,17.62,18.85,1302475,0
+LQDT.US,D,20060531,000000,19.05,19.95,18.61,19.25,1037071,0
+LQDT.US,D,20060601,000000,19.49,19.49,18.3,18.63,556063,0
+LQDT.US,D,20060602,000000,17.53,19,16.8,17,1214450,0
+LQDT.US,D,20060605,000000,16.87,18.14,16.25,18,1006860,0
+LQDT.US,D,20060606,000000,17.9,17.9,16.3,16.53,1089384,0
+LQDT.US,D,20060607,000000,16.46,17.43,16.46,16.99,458455,0
+LQDT.US,D,20060608,000000,16.99,17.33,15.4,17.03,981348,0
+LQDT.US,D,20060609,000000,17.15,17.83,16.5,16.85,1053409,0
+LQDT.US,D,20060612,000000,17.05,17.5,16.07,16.3,560367,0
+LQDT.US,D,20060613,000000,16.08,16.15,14.35,14.94,743670,0
+LQDT.US,D,20060614,000000,14.9,15.44,14.7,14.93,272031,0
+LQDT.US,D,20060615,000000,15.08,15.79,14.84,15.46,626848,0
+LQDT.US,D,20060616,000000,15.4,15.4,14.71,14.82,420597,0
+LQDT.US,D,20060619,000000,14.82,15.05,13.72,14.06,588733,0
+LQDT.US,D,20060620,000000,13.96,14.44,13.43,13.71,603180,0
+LQDT.US,D,20060621,000000,13.71,14.93,13.6,14.23,389343,0
+LQDT.US,D,20060622,000000,14.14,14.17,13.85,14.08,74578,0
+LQDT.US,D,20060623,000000,13.99,14.33,13.73,13.8,136918,0
+LQDT.US,D,20060626,000000,13.97,14.37,13.53,14.04,171919,0
+LQDT.US,D,20060627,000000,14.01,14.96,14.01,14.21,177567,0
+LQDT.US,D,20060628,000000,14.32,14.63,13.73,14.55,77776,0
+LQDT.US,D,20060629,000000,14.59,15.83,14.58,15.44,240964,0
+LQDT.US,D,20060630,000000,15.31,15.9,15.26,15.57,378418,0
+LQDT.US,D,20060703,000000,15.62,16.25,15.56,16.21,86414,0
+LQDT.US,D,20060705,000000,16.5,16.6,15.12,15.73,161691,0
+LQDT.US,D,20060706,000000,15.81,16.19,15.81,15.87,109983,0
+LQDT.US,D,20060707,000000,15.8,15.94,15.5,15.65,36586,0
+LQDT.US,D,20060710,000000,15.74,16.21,15.61,15.69,59532,0
+LQDT.US,D,20060711,000000,15.58,15.83,14.41,15.24,156221,0
+LQDT.US,D,20060712,000000,15.25,15.32,14.48,14.85,124677,0
+LQDT.US,D,20060713,000000,14.65,14.95,14.34,14.48,142879,0
+LQDT.US,D,20060714,000000,14.45,14.48,13.58,14.34,79394,0
+LQDT.US,D,20060717,000000,14.3,14.52,13.87,14.2,36617,0
+LQDT.US,D,20060718,000000,14.31,14.45,12.98,14.2,195321,0
+LQDT.US,D,20060719,000000,14.15,14.98,14.15,14.52,31442,0
+LQDT.US,D,20060720,000000,14.55,14.62,13.82,14.03,28443,0
+LQDT.US,D,20060721,000000,13.95,14.05,13.46,13.56,26266,0
+LQDT.US,D,20060724,000000,13.6,13.94,12.43,12.68,429320,0
+LQDT.US,D,20060725,000000,12.65,13.05,12.25,12.89,254534,0
+LQDT.US,D,20060726,000000,12.89,13.02,12.41,12.91,52176,0
+LQDT.US,D,20060727,000000,12.8,13,12.53,12.61,86336,0
+LQDT.US,D,20060728,000000,12.67,12.83,12.52,12.74,50507,0
+LQDT.US,D,20060731,000000,12.68,12.89,12.5,12.72,53755,0
+LQDT.US,D,20060801,000000,12.67,12.86,12.5,12.76,34840,0
+LQDT.US,D,20060802,000000,12.87,12.87,12.11,12.4,218765,0
+LQDT.US,D,20060803,000000,12.3,12.78,12,12.1,202015,0
+LQDT.US,D,20060804,000000,12,12,9.75,10.17,886553,0
+LQDT.US,D,20060807,000000,10.16,10.25,9.41,9.77,353009,0
+LQDT.US,D,20060808,000000,9.78,10,9.66,9.84,225353,0
+LQDT.US,D,20060809,000000,9.89,9.89,9.44,9.64,77676,0
+LQDT.US,D,20060810,000000,9.59,9.59,9.21,9.25,170581,0
+LQDT.US,D,20060811,000000,9.21,9.21,8.66,9.04,210283,0
+LQDT.US,D,20060814,000000,9.08,9.24,8.82,9.22,55406,0
+LQDT.US,D,20060815,000000,9.3,9.81,9.25,9.72,109114,0
+LQDT.US,D,20060816,000000,9.76,10.18,9.75,10,155033,0
+LQDT.US,D,20060817,000000,10.07,10.66,9.96,10.01,99604,0
+LQDT.US,D,20060818,000000,10.09,10.49,9.96,10.08,47968,0
+LQDT.US,D,20060821,000000,10.01,10.1,9.76,9.76,162355,0
+LQDT.US,D,20060822,000000,9.52,10.51,9.52,10.34,58934,0
+LQDT.US,D,20060823,000000,10.31,10.78,10.31,10.73,58613,0
+LQDT.US,D,20060824,000000,10.7,10.95,10.7,10.92,31774,0
+LQDT.US,D,20060825,000000,10.9,11.2,10.79,10.86,51162,0
+LQDT.US,D,20060828,000000,10.93,11.37,10.93,11.03,97997,0
+LQDT.US,D,20060829,000000,11.06,11.27,10.86,11.16,161668,0
+LQDT.US,D,20060830,000000,11.23,11.54,10.98,11.43,171015,0
+LQDT.US,D,20060831,000000,11.6,12.66,11.6,11.8,130035,0
+LQDT.US,D,20060901,000000,11.81,11.94,11.43,11.56,27655,0
+LQDT.US,D,20060905,000000,11.1,12.4,11.1,11.97,85388,0
+LQDT.US,D,20060906,000000,12.5,12.55,12.26,12.4,138179,0
+LQDT.US,D,20060907,000000,12.27,12.64,12.2,12.2,70888,0
+LQDT.US,D,20060908,000000,12.3,12.58,12.02,12.44,134082,0
+LQDT.US,D,20060911,000000,12.42,12.96,12.42,12.71,23652,0
+LQDT.US,D,20060912,000000,12.76,13.83,12.71,13.77,111764,0
+LQDT.US,D,20060913,000000,13.84,15.39,13.3,15.32,189153,0
+LQDT.US,D,20060914,000000,15.33,16.15,14.84,15.6,141700,0
+LQDT.US,D,20060915,000000,15.76,16.02,15.54,15.95,126499,0
+LQDT.US,D,20060918,000000,16.16,16.16,15.1,15.14,114061,0
+LQDT.US,D,20060919,000000,15.08,15.74,14.71,15.65,92226,0
+LQDT.US,D,20060920,000000,15.77,16.73,15.61,16.32,145650,0
+LQDT.US,D,20060921,000000,16.32,16.35,15.82,16.03,73352,0
+LQDT.US,D,20060922,000000,15.92,16.19,15.81,16,65366,0
+LQDT.US,D,20060925,000000,16.07,17.11,15.86,16.69,157465,0
+LQDT.US,D,20060926,000000,16.74,16.8,15.92,16.04,115322,0
+LQDT.US,D,20060927,000000,16.05,16.05,15.26,15.47,78305,0
+LQDT.US,D,20060928,000000,15.56,16,15.22,16,46186,0
+LQDT.US,D,20060929,000000,15.93,16.45,15.56,15.59,66733,0
+LQDT.US,D,20061002,000000,15.55,15.57,14.67,14.75,78045,0
+LQDT.US,D,20061003,000000,14.79,14.79,13.35,13.82,204416,0
+LQDT.US,D,20061004,000000,14.06,14.84,13.69,14.52,193114,0
+LQDT.US,D,20061005,000000,14.58,15.09,14.58,14.9,71403,0
+LQDT.US,D,20061006,000000,14.92,15.25,14.69,15.17,42370,0
+LQDT.US,D,20061009,000000,15.22,15.31,14.89,14.89,32013,0
+LQDT.US,D,20061010,000000,14.89,15.09,14.77,15,51863,0
+LQDT.US,D,20061011,000000,15,15.02,14.53,14.64,57155,0
+LQDT.US,D,20061012,000000,14.79,15.56,14.58,15.46,57229,0
+LQDT.US,D,20061013,000000,15.59,16.27,15.44,15.75,73756,0
+LQDT.US,D,20061016,000000,15.68,15.97,15.59,15.7,51812,0
+LQDT.US,D,20061017,000000,15.8,15.97,15.56,15.85,39020,0
+LQDT.US,D,20061018,000000,15.89,16.1,15.77,16.02,44570,0
+LQDT.US,D,20061019,000000,16.04,16.81,16.02,16.75,85410,0
+LQDT.US,D,20061020,000000,16.7,17,16.24,16.74,172609,0
+LQDT.US,D,20061023,000000,16.84,18.15,16.84,18.05,419759,0
+LQDT.US,D,20061024,000000,18.15,18.55,17.72,18.01,357475,0
+LQDT.US,D,20061025,000000,18.08,18.64,17.65,17.76,129598,0
+LQDT.US,D,20061026,000000,17.79,17.95,17.27,17.56,137897,0
+LQDT.US,D,20061027,000000,17.68,18.59,17.41,17.88,99277,0
+LQDT.US,D,20061030,000000,17.77,17.88,17.5,17.62,132325,0
+LQDT.US,D,20061031,000000,17.9,17.9,16.32,16.95,201747,0
+LQDT.US,D,20061101,000000,17.04,17.04,15.88,16.37,175470,0
+LQDT.US,D,20061102,000000,16.18,16.81,15.77,16.48,153410,0
+LQDT.US,D,20061103,000000,16.62,16.76,16,16.15,114301,0
+LQDT.US,D,20061106,000000,16.27,17.36,16.25,17,165046,0
+LQDT.US,D,20061107,000000,17.1,17.58,17.1,17.37,139760,0
+LQDT.US,D,20061108,000000,17.25,17.59,16.99,17.51,91768,0
+LQDT.US,D,20061109,000000,17.47,17.56,16.96,17.55,73532,0
+LQDT.US,D,20061110,000000,17.54,17.89,17.5,17.87,35572,0
+LQDT.US,D,20061113,000000,17.88,20.21,17.87,20,814933,0
+LQDT.US,D,20061114,000000,19.45,19.47,18.55,19.05,400150,0
+LQDT.US,D,20061115,000000,19,19.79,19,19.49,256805,0
+LQDT.US,D,20061116,000000,19.33,19.59,19.22,19.42,137276,0
+LQDT.US,D,20061117,000000,19.2,19.2,18.5,19.14,166099,0
+LQDT.US,D,20061120,000000,19.14,21.5,18.91,21,299519,0
+LQDT.US,D,20061121,000000,20.8,21.05,19.1,19.6,281318,0
+LQDT.US,D,20061122,000000,19.44,20,19.2,19.27,155785,0
+LQDT.US,D,20061124,000000,19.05,19.74,18.7,19.69,74200,0
+LQDT.US,D,20061127,000000,19.82,19.82,17.98,18.03,269239,0
+LQDT.US,D,20061128,000000,17.85,18.65,17.25,18.12,285549,0
+LQDT.US,D,20061129,000000,18.1,18.59,18,18.31,265235,0
+LQDT.US,D,20061130,000000,18.21,18.91,17.98,18.11,214350,0
+LQDT.US,D,20061201,000000,18.05,18.36,16.73,17.9,289700,0
+LQDT.US,D,20061204,000000,17.79,18.21,17.67,17.96,170876,0
+LQDT.US,D,20061205,000000,18.02,18.48,17.83,18.13,512326,0
+LQDT.US,D,20061206,000000,18.5,20.27,18.38,19.94,822370,0
+LQDT.US,D,20061207,000000,18.79,20.1,18.42,19.79,1163536,0
+LQDT.US,D,20061208,000000,19.67,19.67,17.51,17.98,1278059,0
+LQDT.US,D,20061211,000000,17.92,18,17.24,17.66,523277,0
+LQDT.US,D,20061212,000000,17.63,18.28,17.46,17.6,445669,0
+LQDT.US,D,20061213,000000,17.6,17.83,16.97,17.01,220953,0
+LQDT.US,D,20061214,000000,16.95,17.33,16.33,17.18,337354,0
+LQDT.US,D,20061215,000000,17.26,17.31,16.6,16.83,194558,0
+LQDT.US,D,20061218,000000,16.75,17.13,16.75,17.05,266865,0
+LQDT.US,D,20061219,000000,16.98,17.6,16.84,17.28,185016,0
+LQDT.US,D,20061220,000000,17.28,17.95,17.28,17.9,309604,0
+LQDT.US,D,20061221,000000,17.94,17.94,16.7,16.91,362148,0
+LQDT.US,D,20061222,000000,16.99,17.2,16.7,16.72,146645,0
+LQDT.US,D,20061226,000000,16.68,17.2,16.68,16.87,136529,0
+LQDT.US,D,20061227,000000,16.86,17.61,16.86,17.59,90019,0
+LQDT.US,D,20061228,000000,17.57,17.57,17.12,17.33,46682,0
+LQDT.US,D,20061229,000000,17.36,17.6,17.02,17.21,90931,0
+LQDT.US,D,20070103,000000,17.33,18,17.25,17.66,186493,0
+LQDT.US,D,20070104,000000,17.6,17.85,17.47,17.69,187035,0
+LQDT.US,D,20070105,000000,17.6,17.69,16.64,17.05,161970,0
+LQDT.US,D,20070108,000000,17.03,17.34,16.8,17.32,81421,0
+LQDT.US,D,20070109,000000,17.38,17.38,17.01,17.33,159363,0
+LQDT.US,D,20070110,000000,17.2,17.96,17.11,17.89,129118,0
+LQDT.US,D,20070111,000000,17.95,18.17,17.8,17.98,137531,0
+LQDT.US,D,20070112,000000,17.83,18.93,17.83,18.75,246579,0
+LQDT.US,D,20070116,000000,18.8,18.88,17.91,18.07,184987,0
+LQDT.US,D,20070117,000000,18.02,18.69,18.02,18.16,118595,0
+LQDT.US,D,20070118,000000,18.15,18.17,17.61,17.71,99227,0
+LQDT.US,D,20070119,000000,17.57,17.57,16.74,17.35,216146,0
+LQDT.US,D,20070122,000000,17.23,18.79,17.23,18.24,218340,0
+LQDT.US,D,20070123,000000,18.23,18.68,17.92,17.97,153072,0
+LQDT.US,D,20070124,000000,18.1,18.45,17.31,18.44,156107,0
+LQDT.US,D,20070125,000000,18.5,19.01,18.5,18.67,252795,0
+LQDT.US,D,20070126,000000,18.68,19,18.16,19,91891,0
+LQDT.US,D,20070129,000000,19.03,19.03,18.8,18.99,85716,0
+LQDT.US,D,20070130,000000,19.05,19.22,18.9,19,153688,0
+LQDT.US,D,20070131,000000,19,20.24,18.82,19.98,436929,0
+LQDT.US,D,20070201,000000,20.06,20.13,19.12,19.35,161273,0
+LQDT.US,D,20070202,000000,19.35,19.67,19.01,19.62,95458,0
+LQDT.US,D,20070205,000000,19.65,19.65,19.25,19.3,133590,0
+LQDT.US,D,20070206,000000,19.4,19.9,19.33,19.6,228277,0
+LQDT.US,D,20070207,000000,20.5,21.44,19.76,20.62,643784,0
+LQDT.US,D,20070208,000000,20.2,21.95,18.76,21.65,980902,0
+LQDT.US,D,20070209,000000,22,24.15,21.87,22.75,1355912,0
+LQDT.US,D,20070212,000000,24.03,24.23,22.45,22.84,592122,0
+LQDT.US,D,20070213,000000,22.4,22.45,18.81,19.51,1270959,0
+LQDT.US,D,20070214,000000,19.53,19.63,18.51,18.64,816633,0
+LQDT.US,D,20070215,000000,18.59,20.2,18.59,19.71,739155,0
+LQDT.US,D,20070216,000000,19.71,20.98,19.68,20.78,493829,0
+LQDT.US,D,20070220,000000,20.76,20.77,19.86,20,351087,0
+LQDT.US,D,20070221,000000,19.86,19.91,19.14,19.43,252911,0
+LQDT.US,D,20070222,000000,19.45,20.02,19.4,20,213628,0
+LQDT.US,D,20070223,000000,19.87,19.87,18.92,19.36,177212,0
+LQDT.US,D,20070226,000000,19.31,20.42,19.05,20.32,510611,0
+LQDT.US,D,20070227,000000,20.32,20.91,19.34,19.75,508252,0
+LQDT.US,D,20070228,000000,19.54,19.75,17.57,18.05,648251,0
+LQDT.US,D,20070301,000000,17.27,17.85,17.12,17.57,369245,0
+LQDT.US,D,20070302,000000,17.42,18.62,17.13,18.26,523632,0
+LQDT.US,D,20070305,000000,18.13,18.31,17.3,17.31,549301,0
+LQDT.US,D,20070306,000000,18.25,18.45,17.52,18.25,425831,0
+LQDT.US,D,20070307,000000,18.35,18.98,18.03,18.85,371694,0
+LQDT.US,D,20070308,000000,19.04,19.37,18.56,19.21,397270,0
+LQDT.US,D,20070309,000000,19.37,19.37,18.99,19.14,564470,0
+LQDT.US,D,20070312,000000,19,19.2,18.35,18.58,265254,0
+LQDT.US,D,20070313,000000,18.5,18.58,18,18.06,305438,0
+LQDT.US,D,20070314,000000,17.8,17.95,17.74,17.75,1617690,0
+LQDT.US,D,20070315,000000,17.75,17.9,17.74,17.8,420489,0
+LQDT.US,D,20070316,000000,17.8,17.97,17.74,17.78,313684,0
+LQDT.US,D,20070319,000000,17.95,17.99,17.75,17.9,245699,0
+LQDT.US,D,20070320,000000,17.98,18.29,17.86,18.03,236803,0
+LQDT.US,D,20070321,000000,18.1,18.65,17.86,18.6,364781,0
+LQDT.US,D,20070322,000000,18.6,18.6,18.12,18.37,145098,0
+LQDT.US,D,20070323,000000,18.45,18.54,17.87,18.02,144182,0
+LQDT.US,D,20070326,000000,18.21,18.83,18.12,18.7,391616,0
+LQDT.US,D,20070327,000000,18.43,18.66,17.9,18.04,286381,0
+LQDT.US,D,20070328,000000,17.97,18.14,17.57,17.67,475917,0
+LQDT.US,D,20070329,000000,17.87,17.87,17.01,17.39,273829,0
+LQDT.US,D,20070330,000000,17.32,17.37,16.61,16.94,170348,0
+LQDT.US,D,20070402,000000,17,17.1,16.49,16.68,211217,0
+LQDT.US,D,20070403,000000,17.99,18.11,17.72,17.94,616411,0
+LQDT.US,D,20070404,000000,17.89,18.02,17.21,17.75,282026,0
+LQDT.US,D,20070405,000000,17.82,18.17,17.64,18.03,196932,0
+LQDT.US,D,20070409,000000,18.07,18.2,17.93,18.11,158563,0
+LQDT.US,D,20070410,000000,18.05,18.13,17.75,18.01,119451,0
+LQDT.US,D,20070411,000000,18.01,18.02,17.7,17.96,68506,0
+LQDT.US,D,20070412,000000,17.78,17.92,17.63,17.75,160887,0
+LQDT.US,D,20070413,000000,17.67,17.94,17.51,17.87,79112,0
+LQDT.US,D,20070416,000000,17.89,18.19,17.86,18.11,93357,0
+LQDT.US,D,20070417,000000,18.08,18.2,17.84,18.01,78857,0
+LQDT.US,D,20070418,000000,18,18,17.81,17.93,60301,0
+LQDT.US,D,20070419,000000,17.86,18.2,17.85,18.01,91612,0
+LQDT.US,D,20070420,000000,18.18,18.18,17.97,18.01,59015,0
+LQDT.US,D,20070423,000000,17.94,18.18,17.88,17.91,88192,0
+LQDT.US,D,20070424,000000,17.87,18,17.64,17.88,125281,0
+LQDT.US,D,20070425,000000,18.75,19.75,18.59,19.7,550778,0
+LQDT.US,D,20070426,000000,19.74,20.9,19.41,20.77,281979,0
+LQDT.US,D,20070427,000000,20.7,21.26,20.24,21.08,217354,0
+LQDT.US,D,20070430,000000,21.15,21.3,20.66,20.88,280233,0
+LQDT.US,D,20070501,000000,20.97,22,20.8,21.74,501597,0
+LQDT.US,D,20070502,000000,21.93,22,20.62,21.01,456742,0
+LQDT.US,D,20070503,000000,21.05,21.09,20,20.22,496635,0
+LQDT.US,D,20070504,000000,20.25,20.26,19.65,19.95,212886,0
+LQDT.US,D,20070507,000000,19.95,19.96,19.16,19.29,120256,0
+LQDT.US,D,20070508,000000,19.3,19.31,18.54,19.26,152065,0
+LQDT.US,D,20070509,000000,19.12,19.2,18.84,19.16,138287,0
+LQDT.US,D,20070510,000000,19.04,19.3,18.89,19.05,105657,0
+LQDT.US,D,20070511,000000,19.14,19.35,19.1,19.35,98287,0
+LQDT.US,D,20070514,000000,19.34,19.34,18.75,18.77,149154,0
+LQDT.US,D,20070515,000000,18.72,18.86,18.52,18.55,206072,0
+LQDT.US,D,20070516,000000,18.55,18.85,18.51,18.79,117695,0
+LQDT.US,D,20070517,000000,18.8,18.89,18.46,18.53,169783,0
+LQDT.US,D,20070518,000000,18.62,18.64,18.09,18.17,149653,0
+LQDT.US,D,20070521,000000,18.17,18.49,18.08,18.4,173163,0
+LQDT.US,D,20070522,000000,18.43,18.92,18.26,18.9,118907,0
+LQDT.US,D,20070523,000000,18.9,19.72,18.9,19.6,175269,0
+LQDT.US,D,20070524,000000,19.52,19.52,18.04,18.29,175410,0
+LQDT.US,D,20070525,000000,18.33,18.61,18.08,18.32,129182,0
+LQDT.US,D,20070529,000000,18.4,19.03,18.4,18.99,162196,0
+LQDT.US,D,20070530,000000,18.98,19.99,18.97,19.9,199692,0
+LQDT.US,D,20070531,000000,20,20.33,19.51,19.97,157284,0
+LQDT.US,D,20070601,000000,20.19,20.25,19.56,19.94,120896,0
+LQDT.US,D,20070604,000000,19.98,20.16,19.72,19.91,135213,0
+LQDT.US,D,20070605,000000,19.9,20.02,19.7,19.83,102933,0
+LQDT.US,D,20070606,000000,19.69,19.79,18.77,18.92,160112,0
+LQDT.US,D,20070607,000000,18.96,19.4,18.65,18.79,180839,0
+LQDT.US,D,20070608,000000,18.71,19.46,18.67,19.36,92120,0
+LQDT.US,D,20070611,000000,19.28,19.28,18.49,18.49,126415,0
+LQDT.US,D,20070612,000000,18.48,18.55,18.06,18.29,174060,0
+LQDT.US,D,20070613,000000,18.35,18.65,18.25,18.6,111538,0
+LQDT.US,D,20070614,000000,18.53,18.89,18.2,18.45,104341,0
+LQDT.US,D,20070615,000000,18.65,19,18.35,18.56,106100,0
+LQDT.US,D,20070618,000000,18.66,18.74,18.23,18.36,127227,0
+LQDT.US,D,20070619,000000,18.35,18.44,18.05,18.06,218859,0
+LQDT.US,D,20070620,000000,18.07,18.26,18.02,18.22,174173,0
+LQDT.US,D,20070621,000000,18.19,19.78,17.89,19.37,430355,0
+LQDT.US,D,20070622,000000,19.41,19.41,18.87,18.87,394011,0
+LQDT.US,D,20070625,000000,18.88,18.97,18.4,18.48,222058,0
+LQDT.US,D,20070626,000000,18.66,19.02,18.35,18.44,180189,0
+LQDT.US,D,20070627,000000,18.29,18.99,18.29,18.97,195423,0
+LQDT.US,D,20070628,000000,19,19.04,18.6,19.01,183795,0
+LQDT.US,D,20070629,000000,19.12,19.12,18.75,18.78,112140,0
+LQDT.US,D,20070702,000000,18.82,18.99,18.54,18.86,100272,0
+LQDT.US,D,20070703,000000,18.95,19.16,18.56,19.16,57887,0
+LQDT.US,D,20070705,000000,19.16,19.17,18.81,19.05,164255,0
+LQDT.US,D,20070706,000000,19.01,19.3,18.78,19.11,74404,0
+LQDT.US,D,20070709,000000,19.08,19.08,18.68,18.96,64281,0
+LQDT.US,D,20070710,000000,18.76,18.79,18.47,18.51,121989,0
+LQDT.US,D,20070711,000000,18.44,18.63,18.16,18.25,61756,0
+LQDT.US,D,20070712,000000,18.35,18.38,18.07,18.38,128378,0
+LQDT.US,D,20070713,000000,18.25,18.78,18.03,18.25,101156,0
+LQDT.US,D,20070716,000000,18.16,18.38,17.81,18,126703,0
+LQDT.US,D,20070717,000000,18.04,18.41,18.04,18.23,89562,0
+LQDT.US,D,20070718,000000,18.06,18.4,18,18.14,68437,0
+LQDT.US,D,20070719,000000,18.29,18.86,18.21,18.41,125432,0
+LQDT.US,D,20070720,000000,18.34,18.5,17.95,18.05,308938,0
+LQDT.US,D,20070723,000000,18.09,18.37,17.98,18,52925,0
+LQDT.US,D,20070724,000000,17.91,18.11,17.4,17.5,148640,0
+LQDT.US,D,20070725,000000,17.68,17.76,16.56,17.69,333606,0
+LQDT.US,D,20070726,000000,17.47,17.66,16.81,17.5,202419,0
+LQDT.US,D,20070727,000000,17.55,17.88,16.98,17.01,93548,0
+LQDT.US,D,20070730,000000,16.79,16.84,15.38,15.58,876804,0
+LQDT.US,D,20070731,000000,15.79,15.84,15.21,15.46,408702,0
+LQDT.US,D,20070801,000000,15.28,16.81,14.78,16.81,405774,0
+LQDT.US,D,20070802,000000,13.81,14,11.5,13.23,2239357,0
+LQDT.US,D,20070803,000000,13.15,13.29,12.56,12.91,458324,0
+LQDT.US,D,20070806,000000,12.93,12.93,12,12.14,657247,0
+LQDT.US,D,20070807,000000,12.04,12.41,11.44,12.07,440418,0
+LQDT.US,D,20070808,000000,12.2,14.5,12,14.25,845304,0
+LQDT.US,D,20070809,000000,13.84,14.2,13.68,14.2,446943,0
+LQDT.US,D,20070810,000000,14.03,14.3,13.5,13.57,239938,0
+LQDT.US,D,20070813,000000,13.8,13.91,13.19,13.33,263684,0
+LQDT.US,D,20070814,000000,13.29,13.5,13.04,13.18,117099,0
+LQDT.US,D,20070815,000000,13.08,13.55,12.93,12.96,145857,0
+LQDT.US,D,20070816,000000,12.88,13.37,12.52,13.1,209818,0
+LQDT.US,D,20070817,000000,13.41,13.41,12.65,12.75,235211,0
+LQDT.US,D,20070820,000000,13.19,13.41,12.8,12.85,130490,0
+LQDT.US,D,20070821,000000,12.8,12.87,12.5,12.59,94374,0
+LQDT.US,D,20070822,000000,12.78,12.84,12.12,12.18,152591,0
+LQDT.US,D,20070823,000000,12.31,12.34,11.7,11.97,112254,0
+LQDT.US,D,20070824,000000,11.94,12.18,11.55,11.89,87212,0
+LQDT.US,D,20070827,000000,11.87,12.61,11.87,12.49,174067,0
+LQDT.US,D,20070828,000000,12.38,12.39,11.81,11.97,159451,0
+LQDT.US,D,20070829,000000,12.07,12.07,11.44,11.7,291025,0
+LQDT.US,D,20070830,000000,11.53,11.53,11.06,11.14,222965,0
+LQDT.US,D,20070831,000000,11.37,15.77,10.9,11,166826,0
+LQDT.US,D,20070904,000000,11.04,11.4,10.94,11.25,137863,0
+LQDT.US,D,20070905,000000,11.19,11.53,10.97,11.02,212001,0
+LQDT.US,D,20070906,000000,11.06,11.87,11,11.82,149876,0
+LQDT.US,D,20070907,000000,11.63,11.65,11.15,11.37,206242,0
+LQDT.US,D,20070910,000000,11.48,11.56,11.18,11.31,104026,0
+LQDT.US,D,20070911,000000,11.41,12.01,11.32,11.93,120734,0
+LQDT.US,D,20070912,000000,11.87,12.04,11.76,11.78,146830,0
+LQDT.US,D,20070913,000000,11.86,12.45,11.5,12.37,331764,0
+LQDT.US,D,20070914,000000,12.24,12.43,12.13,12.34,99214,0
+LQDT.US,D,20070917,000000,12.23,12.23,11.75,12.02,126236,0
+LQDT.US,D,20070918,000000,12.11,12.11,11.6,11.87,353488,0
+LQDT.US,D,20070919,000000,11.99,12.3,11.82,11.98,249979,0
+LQDT.US,D,20070920,000000,11.98,12.08,11.39,11.39,332449,0
+LQDT.US,D,20070921,000000,11.4,11.69,11.1,11.22,240534,0
+LQDT.US,D,20070924,000000,11.28,11.48,10.84,10.98,147652,0
+LQDT.US,D,20070925,000000,11.27,11.52,10.9,11.27,642921,0
+LQDT.US,D,20070926,000000,11.32,11.49,11.09,11.2,178739,0
+LQDT.US,D,20070927,000000,11.29,11.58,11.05,11.11,268547,0
+LQDT.US,D,20070928,000000,11,11.2,10.92,10.99,308403,0
+LQDT.US,D,20071001,000000,11.06,11.27,10.95,11.19,132801,0
+LQDT.US,D,20071002,000000,11.14,11.42,11.13,11.32,176892,0
+LQDT.US,D,20071003,000000,11.33,11.85,11.33,11.79,326538,0
+LQDT.US,D,20071004,000000,11.88,12.24,11.88,12.08,334519,0
+LQDT.US,D,20071005,000000,12.19,14,12.12,13.48,369536,0
+LQDT.US,D,20071008,000000,13.39,13.65,12.86,12.9,208154,0
+LQDT.US,D,20071009,000000,12.89,14.5,12.89,14.21,457514,0
+LQDT.US,D,20071010,000000,14.26,14.38,13.56,13.86,353404,0
+LQDT.US,D,20071011,000000,13.85,14.07,13.47,13.58,256883,0
+LQDT.US,D,20071012,000000,13.54,14.03,13.46,13.77,230142,0
+LQDT.US,D,20071015,000000,13.83,14.02,13.27,13.56,166798,0
+LQDT.US,D,20071016,000000,13.55,13.55,12.82,12.85,133124,0
+LQDT.US,D,20071017,000000,12.92,13.4,12.7,12.96,151288,0
+LQDT.US,D,20071018,000000,12.8,13.15,12.75,12.94,89529,0
+LQDT.US,D,20071019,000000,12.92,12.92,11.8,11.87,184249,0
+LQDT.US,D,20071022,000000,11.71,11.97,11.4,11.55,277569,0
+LQDT.US,D,20071023,000000,11.6,11.7,11.42,11.47,193395,0
+LQDT.US,D,20071024,000000,11.43,11.61,11.27,11.57,157752,0
+LQDT.US,D,20071025,000000,11.66,11.78,11.3,11.73,133133,0
+LQDT.US,D,20071026,000000,11.91,12.23,11.44,11.88,200908,0
+LQDT.US,D,20071029,000000,11.92,12.85,11.58,12.33,228939,0
+LQDT.US,D,20071030,000000,12.25,12.51,11.84,12.36,131022,0
+LQDT.US,D,20071031,000000,12.38,12.69,12.25,12.43,216301,0
+LQDT.US,D,20071101,000000,12.24,12.24,11.41,11.63,271181,0
+LQDT.US,D,20071102,000000,11.75,11.96,11.26,11.95,147942,0
+LQDT.US,D,20071105,000000,11.76,12.01,11.65,11.92,91569,0
+LQDT.US,D,20071106,000000,11.94,12,11.52,11.97,98488,0
+LQDT.US,D,20071107,000000,11.8,11.84,11.3,11.32,131133,0
+LQDT.US,D,20071108,000000,11.4,11.43,11.11,11.25,105869,0
+LQDT.US,D,20071109,000000,11.1,11.35,10.88,11.23,193383,0
+LQDT.US,D,20071112,000000,11.2,11.31,10.74,10.83,169713,0
+LQDT.US,D,20071113,000000,10.9,11.08,10.64,10.89,153062,0
+LQDT.US,D,20071114,000000,10.96,11.19,10.63,10.81,90722,0
+LQDT.US,D,20071115,000000,10.74,10.83,10.43,10.63,72210,0
+LQDT.US,D,20071116,000000,10.65,10.77,10.26,10.46,192334,0
+LQDT.US,D,20071119,000000,10.44,10.74,9.99,10.16,289683,0
+LQDT.US,D,20071120,000000,10.12,10.93,10.03,10.89,219485,0
+LQDT.US,D,20071121,000000,10.78,11.68,10.35,11.38,252032,0
+LQDT.US,D,20071123,000000,11.49,11.77,11.39,11.6,68807,0
+LQDT.US,D,20071126,000000,11.66,11.95,11.48,11.61,120510,0
+LQDT.US,D,20071127,000000,11.59,11.76,11.24,11.36,144801,0
+LQDT.US,D,20071128,000000,11.5,12.1,11.1,11.31,297693,0
+LQDT.US,D,20071129,000000,11.31,11.71,11.3,11.5,128999,0
+LQDT.US,D,20071130,000000,11.62,11.95,11.36,11.94,180476,0
+LQDT.US,D,20071203,000000,12,12.14,11.38,11.54,122962,0
+LQDT.US,D,20071204,000000,11.4,11.48,10.86,10.93,103638,0
+LQDT.US,D,20071205,000000,11.2,11.47,10.78,10.96,211580,0
+LQDT.US,D,20071206,000000,11.05,11.42,10.78,10.97,195755,0
+LQDT.US,D,20071207,000000,12.97,15.18,12.9,13.32,1583174,0
+LQDT.US,D,20071210,000000,13.66,14.09,13.52,13.82,342525,0
+LQDT.US,D,20071211,000000,13.8,13.89,12.52,12.61,200170,0
+LQDT.US,D,20071212,000000,12.98,13.99,12.65,13.12,260569,0
+LQDT.US,D,20071213,000000,13.03,13.03,12.33,12.48,193418,0
+LQDT.US,D,20071214,000000,12.33,12.64,11.96,12.17,204387,0
+LQDT.US,D,20071217,000000,12.07,12.39,11.98,12.1,206508,0
+LQDT.US,D,20071218,000000,12.1,12.28,11.97,12.23,138254,0
+LQDT.US,D,20071219,000000,12.23,12.57,11.96,12.45,140158,0
+LQDT.US,D,20071220,000000,12.5,12.66,12.01,12.64,119645,0
+LQDT.US,D,20071221,000000,12.81,13,12.6,12.98,162766,0
+LQDT.US,D,20071224,000000,12.79,12.89,12.33,12.72,100361,0
+LQDT.US,D,20071226,000000,12.44,12.96,12.26,12.9,82040,0
+LQDT.US,D,20071227,000000,12.93,12.96,12.16,12.68,121821,0
+LQDT.US,D,20071228,000000,12.84,12.86,12.11,12.11,87173,0
+LQDT.US,D,20071231,000000,12.13,13.26,12.13,12.9,212454,0
+LQDT.US,D,20080102,000000,12.85,13.03,12.31,12.59,163209,0
+LQDT.US,D,20080103,000000,12.49,13,12.21,12.31,101177,0
+LQDT.US,D,20080104,000000,12.15,12.23,11.5,11.56,193914,0
+LQDT.US,D,20080107,000000,11.59,12.27,11.59,11.9,187676,0
+LQDT.US,D,20080108,000000,11.93,12.2,11.54,11.61,188523,0
+LQDT.US,D,20080109,000000,11.56,12.45,11.34,12.16,123030,0
+LQDT.US,D,20080110,000000,12.09,12.89,11.94,12.48,154740,0
+LQDT.US,D,20080111,000000,12.36,12.75,11.87,12.32,120867,0
+LQDT.US,D,20080114,000000,12.43,12.54,11.9,12.27,95112,0
+LQDT.US,D,20080115,000000,12.1,12.45,11.61,12.33,129818,0
+LQDT.US,D,20080116,000000,12.34,12.67,11.74,12.27,106018,0
+LQDT.US,D,20080117,000000,12.24,12.6,11.9,12.45,153027,0
+LQDT.US,D,20080118,000000,12.44,12.57,11.66,11.95,158154,0
+LQDT.US,D,20080122,000000,11.47,12.39,11.26,11.54,106014,0
+LQDT.US,D,20080123,000000,11.29,11.82,11.18,11.79,135782,0
+LQDT.US,D,20080124,000000,11.84,11.84,11.11,11.58,130393,0
+LQDT.US,D,20080125,000000,11.77,11.8,11.28,11.44,112756,0
+LQDT.US,D,20080128,000000,11.44,12.03,11.11,12,195794,0
+LQDT.US,D,20080129,000000,12.1,12.67,12,12.29,454976,0
+LQDT.US,D,20080130,000000,12.23,12.57,11.52,11.61,129855,0
+LQDT.US,D,20080131,000000,11.45,12.44,11.18,12.01,75146,0
+LQDT.US,D,20080201,000000,12.08,12.89,11.85,12.8,128677,0
+LQDT.US,D,20080204,000000,12.74,13.5,12.41,13.14,143197,0
+LQDT.US,D,20080205,000000,12.85,13.64,12.57,13.56,134080,0
+LQDT.US,D,20080206,000000,13.64,13.9,12.77,12.91,119918,0
+LQDT.US,D,20080207,000000,13.02,13.8,12.3,12.47,239795,0
+LQDT.US,D,20080208,000000,12.67,13.2,11.53,11.81,357665,0
+LQDT.US,D,20080211,000000,11.67,11.77,11.2,11.49,182034,0
+LQDT.US,D,20080212,000000,11.57,11.99,11.26,11.4,104121,0
+LQDT.US,D,20080213,000000,11.49,11.61,10.76,11.58,294776,0
+LQDT.US,D,20080214,000000,11.63,11.87,11.06,11.38,113413,0
+LQDT.US,D,20080215,000000,11.32,11.45,10.72,10.91,152416,0
+LQDT.US,D,20080219,000000,11.01,11.07,10.42,10.66,198275,0
+LQDT.US,D,20080220,000000,10.61,10.87,10.59,10.63,163442,0
+LQDT.US,D,20080221,000000,10.73,10.77,10.06,10.3,294946,0
+LQDT.US,D,20080222,000000,10.4,10.4,10.07,10.34,61778,0
+LQDT.US,D,20080225,000000,10.38,10.38,9.92,10.19,161898,0
+LQDT.US,D,20080226,000000,10.1,10.21,9.77,9.97,181245,0
+LQDT.US,D,20080227,000000,9.91,10.3,9.79,9.96,109485,0
+LQDT.US,D,20080228,000000,9.93,10.3,9.63,9.66,156211,0
+LQDT.US,D,20080229,000000,9.61,9.91,9.55,9.67,226332,0
+LQDT.US,D,20080303,000000,9.62,9.75,9.4,9.49,131644,0
+LQDT.US,D,20080304,000000,9.43,9.44,8.74,8.94,284939,0
+LQDT.US,D,20080305,000000,8.95,8.96,8.12,8.21,445031,0
+LQDT.US,D,20080306,000000,8.21,8.25,7.81,7.82,251550,0
+LQDT.US,D,20080307,000000,7.88,7.97,7.61,7.73,392936,0
+LQDT.US,D,20080310,000000,7.75,7.79,7.33,7.37,365235,0
+LQDT.US,D,20080311,000000,7.58,7.83,7.39,7.76,383003,0
+LQDT.US,D,20080312,000000,7.77,8.63,7.77,8.5,201551,0
+LQDT.US,D,20080313,000000,8.35,8.77,8.23,8.75,143415,0
+LQDT.US,D,20080314,000000,8.79,8.87,8.3,8.4,141525,0
+LQDT.US,D,20080317,000000,8.16,8.33,8.01,8.05,67148,0
+LQDT.US,D,20080318,000000,8.28,8.55,7.86,8.28,104698,0
+LQDT.US,D,20080319,000000,8.26,8.37,7.99,8.05,445973,0
+LQDT.US,D,20080320,000000,8.13,8.34,7.94,8.25,159679,0
+LQDT.US,D,20080324,000000,8.27,8.6,8.15,8.56,103587,0
+LQDT.US,D,20080325,000000,8.52,8.66,8.33,8.66,34981,0
+LQDT.US,D,20080326,000000,8.6,8.68,8.19,8.37,59901,0
+LQDT.US,D,20080327,000000,8.41,8.65,8.2,8.42,61137,0
+LQDT.US,D,20080328,000000,8.42,8.44,7.91,7.93,77070,0
+LQDT.US,D,20080331,000000,7.92,8.07,7.78,8,86697,0
+LQDT.US,D,20080401,000000,8.12,8.15,7.94,7.99,123494,0
+LQDT.US,D,20080402,000000,7.97,8.22,7.91,8.14,129566,0
+LQDT.US,D,20080403,000000,8.11,8.93,8.11,8.76,131929,0
+LQDT.US,D,20080404,000000,8.79,8.83,8.38,8.7,72117,0
+LQDT.US,D,20080407,000000,8.74,8.95,8.53,8.75,63269,0
+LQDT.US,D,20080408,000000,8.65,8.71,8.47,8.49,86167,0
+LQDT.US,D,20080409,000000,8.51,8.74,8.5,8.54,59238,0
+LQDT.US,D,20080410,000000,8.52,8.91,8.51,8.67,62908,0
+LQDT.US,D,20080411,000000,8.55,8.71,8.51,8.59,84546,0
+LQDT.US,D,20080414,000000,8.54,8.9,8.54,8.75,102425,0
+LQDT.US,D,20080415,000000,8.75,8.81,8.47,8.57,162013,0
+LQDT.US,D,20080416,000000,8.61,8.88,8.51,8.76,143499,0
+LQDT.US,D,20080417,000000,8.74,8.86,8.74,8.8,49403,0
+LQDT.US,D,20080418,000000,8.98,9.44,8.69,9.16,74116,0
+LQDT.US,D,20080421,000000,9.09,9.33,9.03,9.03,79000,0
+LQDT.US,D,20080422,000000,8.75,8.97,8.53,8.58,88664,0
+LQDT.US,D,20080423,000000,8.63,8.67,8.39,8.51,102422,0
+LQDT.US,D,20080424,000000,8.5,8.85,8.21,8.66,68761,0
+LQDT.US,D,20080425,000000,8.71,8.86,8.41,8.43,73405,0
+LQDT.US,D,20080428,000000,8.42,8.44,8.21,8.24,83816,0
+LQDT.US,D,20080429,000000,8.48,8.79,8.13,8.4,389342,0
+LQDT.US,D,20080430,000000,8.4,8.45,8.04,8.15,141417,0
+LQDT.US,D,20080501,000000,8.13,8.45,7.8,8.44,149749,0
+LQDT.US,D,20080502,000000,9.32,9.7,8.75,8.75,661770,0
+LQDT.US,D,20080505,000000,8.7,8.73,8.27,8.36,240676,0
+LQDT.US,D,20080506,000000,8.33,8.69,8.02,8.69,185509,0
+LQDT.US,D,20080507,000000,8.68,8.72,8.33,8.44,139727,0
+LQDT.US,D,20080508,000000,8.46,9.13,8.45,9.08,192042,0
+LQDT.US,D,20080509,000000,9,9.05,8.67,8.84,109171,0
+LQDT.US,D,20080512,000000,8.89,9.1,8.84,8.97,91793,0
+LQDT.US,D,20080513,000000,9,9.08,8.64,8.91,130643,0
+LQDT.US,D,20080514,000000,8.92,9.38,8.92,9.12,137017,0
+LQDT.US,D,20080515,000000,9.1,9.52,9.1,9.41,86059,0
+LQDT.US,D,20080516,000000,9.47,9.47,9.06,9.21,91934,0
+LQDT.US,D,20080519,000000,9.19,9.45,9.11,9.29,135278,0
+LQDT.US,D,20080520,000000,9.22,9.58,9.13,9.3,127466,0
+LQDT.US,D,20080521,000000,9.33,9.67,9.1,9.33,151090,0
+LQDT.US,D,20080522,000000,9.33,9.75,9.32,9.72,127309,0
+LQDT.US,D,20080523,000000,9.68,9.96,9.45,9.5,209427,0
+LQDT.US,D,20080527,000000,9.53,10.62,9.53,10.37,224463,0
+LQDT.US,D,20080528,000000,10.38,10.54,10.27,10.42,129150,0
+LQDT.US,D,20080529,000000,10.37,11.09,10.2,10.95,138648,0
+LQDT.US,D,20080530,000000,10.95,11.13,10.67,11.1,223485,0
+LQDT.US,D,20080602,000000,11.04,11.3,10.42,10.83,185322,0
+LQDT.US,D,20080603,000000,11.24,11.74,11.23,11.66,227539,0
+LQDT.US,D,20080604,000000,11.59,11.75,11.2,11.51,146142,0
+LQDT.US,D,20080605,000000,11.48,12.38,11.03,12.3,165451,0
+LQDT.US,D,20080606,000000,12.23,12.24,11.41,11.52,146627,0
+LQDT.US,D,20080609,000000,11.53,11.66,11.07,11.24,142325,0
+LQDT.US,D,20080610,000000,11.15,11.54,10.97,11.34,99011,0
+LQDT.US,D,20080611,000000,11.33,11.43,10.76,10.76,105233,0
+LQDT.US,D,20080612,000000,10.89,11.09,10.63,10.66,184624,0
+LQDT.US,D,20080613,000000,10.76,11.21,10.52,11.07,238349,0
+LQDT.US,D,20080616,000000,11.01,11.01,10.46,10.8,168069,0
+LQDT.US,D,20080617,000000,10.89,11.16,10.68,10.85,157839,0
+LQDT.US,D,20080618,000000,10.79,11.9,10.71,11.74,318444,0
+LQDT.US,D,20080619,000000,11.78,13,11.78,12.78,307406,0
+LQDT.US,D,20080620,000000,12.71,12.88,12.08,12.23,199432,0
+LQDT.US,D,20080623,000000,12.35,12.62,11.99,12.07,158152,0
+LQDT.US,D,20080624,000000,11.92,12.2,11.7,11.98,157114,0
+LQDT.US,D,20080625,000000,12,12.15,11.75,11.81,119276,0
+LQDT.US,D,20080626,000000,11.63,11.93,11.4,11.51,187020,0
+LQDT.US,D,20080627,000000,11.64,11.97,11.2,11.36,709466,0
+LQDT.US,D,20080630,000000,11.4,11.75,11.31,11.53,142279,0
+LQDT.US,D,20080701,000000,11.36,11.66,10.92,11.59,207173,0
+LQDT.US,D,20080702,000000,11.62,11.69,10.99,11.1,205147,0
+LQDT.US,D,20080703,000000,11.17,11.28,10.51,10.95,101402,0
+LQDT.US,D,20080707,000000,11.01,11.24,10.34,10.64,183294,0
+LQDT.US,D,20080708,000000,10.7,11.16,10.55,11.12,196130,0
+LQDT.US,D,20080709,000000,11.1,11.1,10.4,10.4,265775,0
+LQDT.US,D,20080710,000000,10.43,10.94,10.43,10.64,169823,0
+LQDT.US,D,20080711,000000,10.52,10.62,10.31,10.5,190667,0
+LQDT.US,D,20080714,000000,10.75,11.24,9.66,10.56,577673,0
+LQDT.US,D,20080715,000000,10.44,10.56,9.77,10.14,293937,0
+LQDT.US,D,20080716,000000,10.12,11.29,9.8,11.18,431268,0
+LQDT.US,D,20080717,000000,11.25,11.85,10.94,11.79,193253,0
+LQDT.US,D,20080718,000000,11.72,11.91,11.33,11.37,153693,0
+LQDT.US,D,20080721,000000,11.47,11.52,11.24,11.28,91910,0
+LQDT.US,D,20080722,000000,11.12,11.3,10.37,11.2,133260,0
+LQDT.US,D,20080723,000000,11.23,11.58,11.06,11.52,435620,0
+LQDT.US,D,20080724,000000,11.6,11.83,11.24,11.35,164855,0
+LQDT.US,D,20080725,000000,11.48,11.55,11,11.4,125938,0
+LQDT.US,D,20080728,000000,11.39,11.63,10.8,10.95,146074,0
+LQDT.US,D,20080729,000000,10.97,11.35,10.82,11.11,130044,0
+LQDT.US,D,20080730,000000,11.3,11.43,10.86,11.01,90333,0
+LQDT.US,D,20080731,000000,10.88,11.19,10.87,10.99,250274,0
+LQDT.US,D,20080801,000000,11.06,11.06,10.51,10.98,87937,0
+LQDT.US,D,20080804,000000,10.83,11.05,10.52,10.92,89875,0
+LQDT.US,D,20080805,000000,11.1,11.24,10.8,10.98,143669,0
+LQDT.US,D,20080806,000000,10.93,11.43,10.87,11.32,144283,0
+LQDT.US,D,20080807,000000,11.15,11.5,11.15,11.42,136171,0
+LQDT.US,D,20080808,000000,11.42,11.59,11.15,11.58,171351,0
+LQDT.US,D,20080811,000000,11.59,12.68,11.53,12.14,130454,0
+LQDT.US,D,20080812,000000,12.05,12.87,12.03,12.54,129467,0
+LQDT.US,D,20080813,000000,12.48,12.98,12.16,12.93,81430,0
+LQDT.US,D,20080814,000000,12.81,12.81,11.9,11.98,177853,0
+LQDT.US,D,20080815,000000,11.8,12.28,11.02,12,602461,0
+LQDT.US,D,20080818,000000,12,12.01,11.45,11.57,204409,0
+LQDT.US,D,20080819,000000,11.45,11.57,10.66,10.71,309292,0
+LQDT.US,D,20080820,000000,10.77,10.91,10.5,10.73,95440,0
+LQDT.US,D,20080821,000000,10.64,11.05,10.64,10.72,47440,0
+LQDT.US,D,20080822,000000,10.87,11.39,10.65,11.21,75351,0
+LQDT.US,D,20080825,000000,11.12,11.17,10.79,10.82,51840,0
+LQDT.US,D,20080826,000000,10.81,11.12,10.49,10.5,231088,0
+LQDT.US,D,20080827,000000,10.49,10.74,10.43,10.52,290726,0
+LQDT.US,D,20080828,000000,10.6,10.94,10.46,10.51,219030,0
+LQDT.US,D,20080829,000000,10.41,11.13,10.38,10.96,345844,0
+LQDT.US,D,20080902,000000,11.09,11.13,10.36,10.52,177618,0
+LQDT.US,D,20080903,000000,10.5,10.71,10.4,10.45,117772,0
+LQDT.US,D,20080904,000000,10.37,10.53,9.82,9.82,100528,0
+LQDT.US,D,20080905,000000,9.98,10.15,9.61,9.65,146292,0
+LQDT.US,D,20080908,000000,10,10.11,9.82,10.11,158592,0
+LQDT.US,D,20080909,000000,10.14,10.19,9.79,9.93,331687,0
+LQDT.US,D,20080910,000000,10.14,10.27,9.84,9.89,86897,0
+LQDT.US,D,20080911,000000,9.79,10.26,9.79,10.21,121926,0
+LQDT.US,D,20080912,000000,10.14,10.21,9.91,10,69370,0
+LQDT.US,D,20080915,000000,9.7,10.1,9.7,9.82,111940,0
+LQDT.US,D,20080916,000000,9.64,10.26,9.24,10.24,144256,0
+LQDT.US,D,20080917,000000,10.11,10.59,9.7,10.43,232630,0
+LQDT.US,D,20080918,000000,10.64,10.91,10.03,10.6,275878,0
+LQDT.US,D,20080919,000000,11.38,11.45,10.32,11.15,387801,0
+LQDT.US,D,20080922,000000,11.2,12.03,10.62,11.04,307063,0
+LQDT.US,D,20080923,000000,11.03,11.03,10.55,10.67,149832,0
+LQDT.US,D,20080924,000000,10.67,11.51,10.31,10.87,198119,0
+LQDT.US,D,20080925,000000,10.95,11.21,10.35,10.73,113250,0
+LQDT.US,D,20080926,000000,10.54,10.71,10.32,10.66,91022,0
+LQDT.US,D,20080929,000000,10.51,10.57,7.85,9.79,91392,0
+LQDT.US,D,20080930,000000,9.92,11.1,9.35,10.85,411767,0
+LQDT.US,D,20081001,000000,10.67,10.74,9.93,10.1,222069,0
+LQDT.US,D,20081002,000000,9.9,10,8.99,9.5,555891,0
+LQDT.US,D,20081003,000000,9.7,9.9,9.12,9.13,107210,0
+LQDT.US,D,20081006,000000,8.92,9.36,8.73,9.26,117264,0
+LQDT.US,D,20081007,000000,9.42,9.42,8.53,8.63,224803,0
+LQDT.US,D,20081008,000000,8.49,9.13,8.21,8.55,211362,0
+LQDT.US,D,20081009,000000,8.67,8.94,7.74,7.79,176227,0
+LQDT.US,D,20081010,000000,7.5,8.84,6.73,8.4,169483,0
+LQDT.US,D,20081013,000000,8.81,9.27,8.12,9.22,117931,0
+LQDT.US,D,20081014,000000,9.44,9.44,8.51,8.97,86645,0
+LQDT.US,D,20081015,000000,8.88,8.88,8.02,8.02,90669,0
+LQDT.US,D,20081016,000000,8.09,8.95,7.63,8.87,89592,0
+LQDT.US,D,20081017,000000,8.64,9,8.26,8.45,148284,0
+LQDT.US,D,20081020,000000,8.59,8.73,8.24,8.7,56272,0
+LQDT.US,D,20081021,000000,8.54,8.63,8.11,8.19,61761,0
+LQDT.US,D,20081022,000000,8.09,8.3,7.74,7.82,61107,0
+LQDT.US,D,20081023,000000,7.81,7.97,7.06,7.52,76739,0
+LQDT.US,D,20081024,000000,7,7.77,6.79,7.53,61126,0
+LQDT.US,D,20081027,000000,7.39,7.68,7.01,7.42,47305,0
+LQDT.US,D,20081028,000000,7.61,8.08,7.16,8.07,61220,0
+LQDT.US,D,20081029,000000,8.09,8.77,7.65,8.36,57079,0
+LQDT.US,D,20081030,000000,8.55,8.63,8.04,8.27,77090,0
+LQDT.US,D,20081031,000000,8.18,8.44,7.67,8.4,250930,0
+LQDT.US,D,20081103,000000,8.4,9.26,8.4,8.74,38692,0
+LQDT.US,D,20081104,000000,8.91,9.28,8.83,9.21,57266,0
+LQDT.US,D,20081105,000000,9.12,9.25,8.51,8.57,41752,0
+LQDT.US,D,20081106,000000,8.48,8.86,8.44,8.55,34453,0
+LQDT.US,D,20081107,000000,8.66,9.04,8.47,8.78,46369,0
+LQDT.US,D,20081110,000000,9,9.22,8.15,8.18,66327,0
+LQDT.US,D,20081111,000000,8.12,8.12,7.34,7.44,71588,0
+LQDT.US,D,20081112,000000,7.29,7.32,6.83,6.84,59445,0
+LQDT.US,D,20081113,000000,6.83,7.26,6.35,7.2,97456,0
+LQDT.US,D,20081114,000000,7.02,7.22,6.5,6.5,81992,0
+LQDT.US,D,20081117,000000,6.46,6.94,6.36,6.4,64750,0
+LQDT.US,D,20081118,000000,6.47,6.61,6.35,6.52,57094,0
+LQDT.US,D,20081119,000000,6.52,6.66,5.92,6.16,82343,0
+LQDT.US,D,20081120,000000,6.09,6.48,5.54,5.61,62713,0
+LQDT.US,D,20081121,000000,5.76,6.71,5.1,6.66,447606,0
+LQDT.US,D,20081124,000000,6.7,7.2,6.12,6.43,138514,0
+LQDT.US,D,20081125,000000,6.52,6.89,6.39,6.67,63854,0
+LQDT.US,D,20081126,000000,6.48,8.31,6.32,8.1,118273,0
+LQDT.US,D,20081128,000000,7.97,8.1,6.99,7.36,80882,0
+LQDT.US,D,20081201,000000,7.34,7.37,6.63,6.63,64256,0
+LQDT.US,D,20081202,000000,6.79,6.79,6.28,6.51,97771,0
+LQDT.US,D,20081203,000000,6.32,6.89,6.32,6.84,103660,0
+LQDT.US,D,20081204,000000,6.53,7.23,6.5,6.53,150182,0
+LQDT.US,D,20081205,000000,6.97,7.93,6.85,7.3,325347,0
+LQDT.US,D,20081208,000000,7.42,7.75,7.32,7.68,309882,0
+LQDT.US,D,20081209,000000,7.57,7.98,7.53,7.65,108530,0
+LQDT.US,D,20081210,000000,7.72,8.03,7.61,7.95,149237,0
+LQDT.US,D,20081211,000000,7.84,8.16,7.55,7.57,76967,0
+LQDT.US,D,20081212,000000,7.49,7.95,7.26,7.9,76536,0
+LQDT.US,D,20081215,000000,7.94,8.23,7.36,7.48,70044,0
+LQDT.US,D,20081216,000000,7.69,7.91,7.42,7.62,122328,0
+LQDT.US,D,20081217,000000,7.5,7.74,7.42,7.43,72295,0
+LQDT.US,D,20081218,000000,7.47,8.01,7.29,7.29,105388,0
+LQDT.US,D,20081219,000000,7.57,8.38,7.29,7.95,150462,0
+LQDT.US,D,20081222,000000,8.02,8.14,7.09,7.48,94461,0
+LQDT.US,D,20081223,000000,7.53,7.62,6.86,7.01,127701,0
+LQDT.US,D,20081224,000000,7.03,7.35,7.03,7.25,56071,0
+LQDT.US,D,20081226,000000,7.3,7.44,7.27,7.36,19767,0
+LQDT.US,D,20081229,000000,7.36,7.52,6.89,7.48,113757,0
+LQDT.US,D,20081230,000000,7.57,7.74,7.4,7.57,156182,0
+LQDT.US,D,20081231,000000,7.6,8.44,7.51,8.33,128813,0
+LQDT.US,D,20090102,000000,8.34,8.63,8.05,8.5,60915,0
+LQDT.US,D,20090105,000000,8.56,8.71,8.16,8.65,90363,0
+LQDT.US,D,20090106,000000,8.76,9.07,8.69,8.95,115587,0
+LQDT.US,D,20090107,000000,8.81,9,8.62,8.62,413412,0
+LQDT.US,D,20090108,000000,8.63,8.77,8.08,8.77,134120,0
+LQDT.US,D,20090109,000000,8.73,8.81,8.27,8.38,90882,0
+LQDT.US,D,20090112,000000,8.36,8.68,8.31,8.42,63153,0
+LQDT.US,D,20090113,000000,8.39,8.4,7.71,7.73,123845,0
+LQDT.US,D,20090114,000000,7.81,8.1,7.19,7.45,249723,0
+LQDT.US,D,20090115,000000,7.45,7.59,7.2,7.29,73345,0
+LQDT.US,D,20090116,000000,7.47,7.56,6.9,7.15,399290,0
+LQDT.US,D,20090120,000000,7.07,7.12,6.61,6.64,81858,0
+LQDT.US,D,20090121,000000,6.72,7.57,6.68,7.52,39577,0
+LQDT.US,D,20090122,000000,7.33,7.33,6.9,7.1,73245,0
+LQDT.US,D,20090123,000000,6.84,7.35,6.84,7.14,33201,0
+LQDT.US,D,20090126,000000,7.12,7.53,7.12,7.49,95141,0
+LQDT.US,D,20090127,000000,7.5,7.59,7.38,7.45,131057,0
+LQDT.US,D,20090128,000000,7.48,7.89,7.48,7.78,32020,0
+LQDT.US,D,20090129,000000,7.66,7.7,7.2,7.2,43341,0
+LQDT.US,D,20090130,000000,7.3,7.46,7,7.13,78382,0
+LQDT.US,D,20090202,000000,7.05,8.16,7.01,7.97,111002,0
+LQDT.US,D,20090203,000000,8.02,8.19,7.35,7.39,97452,0
+LQDT.US,D,20090204,000000,7.37,7.38,7,7.02,106721,0
+LQDT.US,D,20090205,000000,6.95,7.61,6.93,7.47,77788,0
+LQDT.US,D,20090206,000000,6.69,6.7,5.75,5.92,552060,0
+LQDT.US,D,20090209,000000,5.85,5.97,5.54,5.8,361584,0
+LQDT.US,D,20090210,000000,5.78,5.97,5.7,5.84,344725,0
+LQDT.US,D,20090211,000000,5.84,6.04,5.66,5.81,131489,0
+LQDT.US,D,20090212,000000,5.76,5.82,5.54,5.61,86280,0
+LQDT.US,D,20090213,000000,5.63,6.08,5.6,5.89,88532,0
+LQDT.US,D,20090217,000000,5.98,5.99,5.64,5.68,97673,0
+LQDT.US,D,20090218,000000,5.76,5.76,5.5,5.5,122883,0
+LQDT.US,D,20090219,000000,5.55,5.58,5.09,5.25,162265,0
+LQDT.US,D,20090220,000000,5.11,5.23,4.86,5.2,194121,0
+LQDT.US,D,20090223,000000,5.24,5.39,4.9,4.9,131410,0
+LQDT.US,D,20090224,000000,4.96,5.23,4.85,4.87,240707,0
+LQDT.US,D,20090225,000000,4.85,5.07,4.57,4.7,108379,0
+LQDT.US,D,20090226,000000,4.75,4.81,4.64,4.64,94477,0
+LQDT.US,D,20090227,000000,4.63,5.1,4.55,4.7,134200,0
+LQDT.US,D,20090302,000000,4.7,4.9,4.61,4.76,434700,0
+LQDT.US,D,20090303,000000,4.83,5.81,4.77,5.53,497964,0
+LQDT.US,D,20090304,000000,5.62,6.02,5.62,5.98,326353,0
+LQDT.US,D,20090305,000000,5.83,5.94,5.51,5.54,132988,0
+LQDT.US,D,20090306,000000,5.57,6.13,5.41,6.02,282041,0
+LQDT.US,D,20090309,000000,5.9,6.08,5.8,6,104364,0
+LQDT.US,D,20090310,000000,6.15,6.56,6.1,6.33,79376,0
+LQDT.US,D,20090311,000000,6.38,6.55,6.16,6.5,89346,0
+LQDT.US,D,20090312,000000,6.51,7,6.4,6.96,78970,0
+LQDT.US,D,20090313,000000,7,7.07,6.9,7,100285,0
+LQDT.US,D,20090316,000000,7.09,7.24,6.97,7.01,73770,0
+LQDT.US,D,20090317,000000,6.98,7.33,6.83,7.28,53797,0
+LQDT.US,D,20090318,000000,7.21,7.28,6.82,7,86459,0
+LQDT.US,D,20090319,000000,7.14,7.9,7.14,7.71,124353,0
+LQDT.US,D,20090320,000000,7.77,7.95,7.39,7.58,142632,0
+LQDT.US,D,20090323,000000,7.67,8.32,7.55,8.24,124224,0
+LQDT.US,D,20090324,000000,8.09,8.14,7.38,7.42,78428,0
+LQDT.US,D,20090325,000000,7.46,7.8,7.06,7.29,103039,0
+LQDT.US,D,20090326,000000,7.43,7.69,7.25,7.52,177820,0
+LQDT.US,D,20090327,000000,7.35,7.49,6.78,6.8,312448,0
+LQDT.US,D,20090330,000000,6.68,6.81,6.52,6.73,172949,0
+LQDT.US,D,20090331,000000,6.84,7.14,6.76,6.99,179540,0
+LQDT.US,D,20090401,000000,7.01,7.33,6.85,7.14,161326,0
+LQDT.US,D,20090402,000000,7.35,7.9,7.35,7.87,95128,0
+LQDT.US,D,20090403,000000,7.87,7.99,7.57,7.87,56962,0
+LQDT.US,D,20090406,000000,7.72,7.91,7.44,7.91,56867,0
+LQDT.US,D,20090407,000000,7.77,7.77,7.55,7.56,74224,0
+LQDT.US,D,20090408,000000,7.64,7.93,7.37,7.92,66515,0
+LQDT.US,D,20090409,000000,8.07,8.52,7.94,8.45,113441,0
+LQDT.US,D,20090413,000000,8.31,8.5,8.07,8.34,54174,0
+LQDT.US,D,20090414,000000,8.18,8.31,7.95,8.01,65593,0
+LQDT.US,D,20090415,000000,7.97,8.19,7.79,8.08,91569,0
+LQDT.US,D,20090416,000000,8.39,8.47,8.03,8.33,88166,0
+LQDT.US,D,20090417,000000,8.38,8.59,8.15,8.58,91340,0
+LQDT.US,D,20090420,000000,8.37,8.55,7.95,7.98,50917,0
+LQDT.US,D,20090421,000000,7.99,8.6,7.94,8.6,51024,0
+LQDT.US,D,20090422,000000,8.44,8.98,8.44,8.66,82659,0
+LQDT.US,D,20090423,000000,8.69,8.87,8.47,8.76,77584,0
+LQDT.US,D,20090424,000000,8.88,9.04,8.63,8.94,53877,0
+LQDT.US,D,20090427,000000,8.76,8.98,8.45,8.7,49149,0
+LQDT.US,D,20090428,000000,8.54,8.61,8.27,8.55,74340,0
+LQDT.US,D,20090429,000000,8.66,9.18,8.51,9.12,56700,0
+LQDT.US,D,20090430,000000,9.38,9.4,7.53,7.53,157658,0
+LQDT.US,D,20090501,000000,8.44,9.48,7.6,7.8,329934,0
+LQDT.US,D,20090504,000000,7.91,9.47,7.91,9.28,167952,0
+LQDT.US,D,20090505,000000,9.19,9.39,8.96,9.34,75329,0
+LQDT.US,D,20090506,000000,9.4,9.48,8.88,9.05,52952,0
+LQDT.US,D,20090507,000000,9.2,9.2,8.45,8.52,62742,0
+LQDT.US,D,20090508,000000,8.69,9.22,8.43,9.22,53183,0
+LQDT.US,D,20090511,000000,9.08,9.3,8.98,9.21,52040,0
+LQDT.US,D,20090512,000000,9.25,9.25,8.84,9.13,66255,0
+LQDT.US,D,20090513,000000,9,9.22,8.97,9.06,40674,0
+LQDT.US,D,20090514,000000,9.1,9.37,9.01,9.25,40419,0
+LQDT.US,D,20090515,000000,9.32,9.44,9.1,9.18,33553,0
+LQDT.US,D,20090518,000000,9.01,9.54,8.87,9.48,69001,0
+LQDT.US,D,20090519,000000,9.33,9.44,9.07,9.21,52204,0
+LQDT.US,D,20090520,000000,9.29,9.56,8.65,9.35,56391,0
+LQDT.US,D,20090521,000000,9.33,9.36,8.96,9.23,36539,0
+LQDT.US,D,20090522,000000,9.26,9.32,8.68,8.7,24687,0
+LQDT.US,D,20090526,000000,8.72,9.8,8.71,9.56,73333,0
+LQDT.US,D,20090527,000000,9.52,9.58,9.09,9.47,51750,0
+LQDT.US,D,20090528,000000,9.67,9.96,9.27,9.95,102861,0
+LQDT.US,D,20090529,000000,9.99,10.1,9.6,9.79,85321,0
+LQDT.US,D,20090601,000000,9.95,10.73,9.8,10.73,119105,0
+LQDT.US,D,20090602,000000,10.65,10.95,10.4,10.73,100841,0
+LQDT.US,D,20090603,000000,10.62,10.62,9.69,9.93,44497,0
+LQDT.US,D,20090604,000000,10.1,10.9,9.85,10.38,75861,0
+LQDT.US,D,20090605,000000,10.62,10.8,10.2,10.49,73702,0
+LQDT.US,D,20090608,000000,10.3,10.3,9.63,9.94,79259,0
+LQDT.US,D,20090609,000000,9.96,10,9.78,9.78,29314,0
+LQDT.US,D,20090610,000000,9.96,9.96,8.87,9.14,72164,0
+LQDT.US,D,20090611,000000,9.15,9.61,8.95,9.51,39966,0
+LQDT.US,D,20090612,000000,9.72,9.72,9.26,9.65,33416,0
+LQDT.US,D,20090615,000000,9.5,9.74,8.78,8.83,50400,0
+LQDT.US,D,20090616,000000,8.95,9.33,8.54,8.66,45875,0
+LQDT.US,D,20090617,000000,8.69,9.77,8.61,9.5,64216,0
+LQDT.US,D,20090618,000000,9.46,9.75,9.18,9.29,37083,0
+LQDT.US,D,20090619,000000,9.44,9.63,9.44,9.62,62211,0
+LQDT.US,D,20090622,000000,9.5,9.5,8.71,8.84,88096,0
+LQDT.US,D,20090623,000000,8.94,9.75,8.85,9.64,60912,0
+LQDT.US,D,20090624,000000,9.67,9.87,9.05,9.09,57751,0
+LQDT.US,D,20090625,000000,9.05,9.58,9.02,9.58,53545,0
+LQDT.US,D,20090626,000000,9.49,10.69,9.12,10.43,394994,0
+LQDT.US,D,20090629,000000,10.18,10.45,9.47,9.48,85050,0
+LQDT.US,D,20090630,000000,9.53,10.09,9.46,9.86,79881,0
+LQDT.US,D,20090701,000000,9.93,10.36,9.62,9.64,63560,0
+LQDT.US,D,20090702,000000,9.49,9.49,8.76,8.96,99263,0
+LQDT.US,D,20090706,000000,8.89,9.14,8.87,9.03,59570,0
+LQDT.US,D,20090707,000000,9.01,9.23,8.92,9.09,78200,0
+LQDT.US,D,20090708,000000,9.14,9.61,8.88,9.54,83091,0
+LQDT.US,D,20090709,000000,9.63,9.7,9.33,9.36,86386,0
+LQDT.US,D,20090710,000000,9.27,9.63,9.05,9.35,107127,0
+LQDT.US,D,20090713,000000,9.35,9.76,9.08,9.75,63914,0
+LQDT.US,D,20090714,000000,9.71,10,9.71,9.94,33641,0
+LQDT.US,D,20090715,000000,10,10.66,9.84,10.6,84608,0
+LQDT.US,D,20090716,000000,10.45,10.48,9.73,10.27,90606,0
+LQDT.US,D,20090717,000000,10.02,10.68,9.69,10.3,137170,0
+LQDT.US,D,20090720,000000,10.43,10.75,10.1,10.65,121999,0
+LQDT.US,D,20090721,000000,10.7,10.73,10.35,10.7,229812,0
+LQDT.US,D,20090722,000000,10.75,10.75,10.4,10.62,148018,0
+LQDT.US,D,20090723,000000,10.67,10.95,10.5,10.89,155990,0
+LQDT.US,D,20090724,000000,10.9,11.1,10.75,11.01,137300,0
+LQDT.US,D,20090727,000000,11.31,11.5,10.75,11.23,135220,0
+LQDT.US,D,20090728,000000,11.34,11.57,10.9,11.42,131241,0
+LQDT.US,D,20090729,000000,11.29,11.47,11.16,11.35,78674,0
+LQDT.US,D,20090730,000000,11.56,11.79,11.25,11.56,131580,0
+LQDT.US,D,20090731,000000,11.63,11.75,11.28,11.48,94223,0
+LQDT.US,D,20090803,000000,11.8,11.8,11.34,11.64,117800,0
+LQDT.US,D,20090804,000000,11.67,11.8,11.34,11.79,147475,0
+LQDT.US,D,20090805,000000,11.48,11.54,9.95,10.15,472495,0
+LQDT.US,D,20090806,000000,10.27,10.52,9.96,10.21,130486,0
+LQDT.US,D,20090807,000000,10.48,10.83,10.26,10.65,112369,0
+LQDT.US,D,20090810,000000,10.74,10.74,10.06,10.21,97112,0
+LQDT.US,D,20090811,000000,10.17,10.18,9.8,10.02,76717,0
+LQDT.US,D,20090812,000000,10.08,10.71,10.08,10.45,69471,0
+LQDT.US,D,20090813,000000,10.62,10.69,10.25,10.37,53003,0
+LQDT.US,D,20090814,000000,10.38,10.59,10.02,10.18,68601,0
+LQDT.US,D,20090817,000000,10.07,10.24,10,10.19,89642,0
+LQDT.US,D,20090818,000000,10.24,10.57,10.22,10.37,80575,0
+LQDT.US,D,20090819,000000,10.25,10.57,10.19,10.54,56280,0
+LQDT.US,D,20090820,000000,10.5,10.5,10.21,10.46,64411,0
+LQDT.US,D,20090821,000000,10.68,10.99,10.57,10.93,143000,0
+LQDT.US,D,20090824,000000,10.81,11,10.7,10.93,66635,0
+LQDT.US,D,20090825,000000,10.76,10.99,10.75,10.94,81121,0
+LQDT.US,D,20090826,000000,10.87,11.1,10.64,11.01,83976,0
+LQDT.US,D,20090827,000000,11.02,11.02,10.64,10.88,55024,0
+LQDT.US,D,20090828,000000,10.81,11.19,10.61,10.7,69574,0
+LQDT.US,D,20090831,000000,10.62,10.9,10.51,10.89,70243,0
+LQDT.US,D,20090901,000000,10.79,11.35,10.66,10.73,113430,0
+LQDT.US,D,20090902,000000,10.76,11.34,10.58,10.91,73400,0
+LQDT.US,D,20090903,000000,10.94,11.55,10.8,11.43,89141,0
+LQDT.US,D,20090904,000000,11.44,11.44,11,11.13,59995,0
+LQDT.US,D,20090908,000000,11.19,11.26,10.67,10.84,67281,0
+LQDT.US,D,20090909,000000,10.8,11.1,10.75,10.97,70707,0
+LQDT.US,D,20090910,000000,10.94,11.23,10.8,11.17,45160,0
+LQDT.US,D,20090911,000000,11.22,11.22,10.75,10.79,55117,0
+LQDT.US,D,20090914,000000,10.74,10.96,10.63,10.75,57375,0
+LQDT.US,D,20090915,000000,10.7,10.81,10.5,10.65,64043,0
+LQDT.US,D,20090916,000000,10.72,10.93,10.7,10.84,52954,0
+LQDT.US,D,20090917,000000,10.87,10.99,10.68,10.83,92804,0
+LQDT.US,D,20090918,000000,10.85,10.91,10.77,10.82,91773,0
+LQDT.US,D,20090921,000000,10.75,11.18,10.6,11.07,182570,0
+LQDT.US,D,20090922,000000,11.08,11.17,10.81,10.9,92599,0
+LQDT.US,D,20090923,000000,10.9,11.08,10.77,10.77,86864,0
+LQDT.US,D,20090924,000000,10.81,11.05,10.5,10.83,76892,0
+LQDT.US,D,20090925,000000,10.77,10.77,10.36,10.57,54239,0
+LQDT.US,D,20090928,000000,10.66,11.07,10.44,10.9,117546,0
+LQDT.US,D,20090929,000000,10.88,11.01,10.76,10.81,73245,0
+LQDT.US,D,20090930,000000,10.7,10.73,10.2,10.32,87936,0
+LQDT.US,D,20091001,000000,10.23,10.23,9.89,9.9,74828,0
+LQDT.US,D,20091002,000000,9.78,9.95,9.71,9.76,71392,0
+LQDT.US,D,20091005,000000,9.78,10.04,9.77,9.8,56265,0
+LQDT.US,D,20091006,000000,9.91,10.43,9.8,10.26,56397,0
+LQDT.US,D,20091007,000000,10.22,10.39,10.08,10.27,43987,0
+LQDT.US,D,20091008,000000,10.37,10.5,10.21,10.22,53608,0
+LQDT.US,D,20091009,000000,10.21,10.4,10.21,10.4,28427,0
+LQDT.US,D,20091012,000000,10.54,10.61,10.3,10.3,25811,0
+LQDT.US,D,20091013,000000,10.26,10.39,10.15,10.34,20339,0
+LQDT.US,D,20091014,000000,10.5,10.5,10.28,10.45,20546,0
+LQDT.US,D,20091015,000000,10.32,10.41,10.25,10.32,15927,0
+LQDT.US,D,20091016,000000,10.27,10.32,10.02,10.26,42638,0
+LQDT.US,D,20091019,000000,10.33,10.56,10.32,10.52,37478,0
+LQDT.US,D,20091020,000000,10.54,10.6,10.18,10.38,47763,0
+LQDT.US,D,20091021,000000,10.44,10.62,10.27,10.44,94765,0
+LQDT.US,D,20091022,000000,10.48,10.67,10.28,10.59,47354,0
+LQDT.US,D,20091023,000000,10.57,10.61,10.27,10.43,142013,0
+LQDT.US,D,20091026,000000,10.54,10.54,10.12,10.22,34731,0
+LQDT.US,D,20091027,000000,10.22,10.38,10.06,10.11,28152,0
+LQDT.US,D,20091028,000000,10.18,10.37,9.62,9.85,68650,0
+LQDT.US,D,20091029,000000,9.91,9.94,9.69,9.79,39796,0
+LQDT.US,D,20091030,000000,9.67,9.84,9.51,9.62,73173,0
+LQDT.US,D,20091102,000000,9.62,9.64,8.95,9.02,123227,0
+LQDT.US,D,20091103,000000,8.94,9.18,8.8,9.02,52106,0
+LQDT.US,D,20091104,000000,9.03,9.13,8.58,8.64,100019,0
+LQDT.US,D,20091105,000000,8.66,8.81,8.64,8.7,91646,0
+LQDT.US,D,20091106,000000,8.62,8.78,8.62,8.75,25658,0
+LQDT.US,D,20091109,000000,8.86,8.86,8.57,8.64,55961,0
+LQDT.US,D,20091110,000000,8.59,8.61,8.33,8.33,176607,0
+LQDT.US,D,20091111,000000,8.4,8.46,8.2,8.25,56434,0
+LQDT.US,D,20091112,000000,8.35,8.35,8.1,8.13,53474,0
+LQDT.US,D,20091113,000000,8.16,8.22,8.05,8.17,36763,0
+LQDT.US,D,20091116,000000,8.23,8.31,8.21,8.31,42339,0
+LQDT.US,D,20091117,000000,8.25,8.72,8.25,8.52,264294,0
+LQDT.US,D,20091118,000000,8.5,8.59,8.35,8.47,46947,0
+LQDT.US,D,20091119,000000,8.42,8.44,8.15,8.16,39409,0
+LQDT.US,D,20091120,000000,8.13,8.38,8.1,8.21,48100,0
+LQDT.US,D,20091123,000000,8.3,8.45,8.25,8.29,45165,0
+LQDT.US,D,20091124,000000,8.27,8.33,8.08,8.23,53159,0
+LQDT.US,D,20091125,000000,8.27,8.27,8,8.01,34948,0
+LQDT.US,D,20091127,000000,7.85,8.07,7.85,7.9,36220,0
+LQDT.US,D,20091130,000000,8.01,8.25,7.81,8.22,83916,0
+LQDT.US,D,20091201,000000,8.32,9.05,8.23,9.05,137764,0
+LQDT.US,D,20091202,000000,9.09,9.4,9.03,9.31,82238,0
+LQDT.US,D,20091203,000000,9.32,9.38,8.71,8.77,85586,0
+LQDT.US,D,20091204,000000,8.89,9.17,8.67,9.08,79605,0
+LQDT.US,D,20091207,000000,9.11,9.34,9.02,9.27,57338,0
+LQDT.US,D,20091208,000000,9.25,9.58,9.09,9.46,72392,0
+LQDT.US,D,20091209,000000,10.52,10.52,9.75,10.03,397005,0
+LQDT.US,D,20091210,000000,10.04,10.27,9.9,9.96,115439,0
+LQDT.US,D,20091211,000000,9.96,10.27,9.71,10.11,117115,0
+LQDT.US,D,20091214,000000,10.12,10.17,9.79,9.93,74899,0
+LQDT.US,D,20091215,000000,9.87,10.14,9.87,9.89,131972,0
+LQDT.US,D,20091216,000000,10,10.15,9.9,10.12,127520,0
+LQDT.US,D,20091217,000000,10.02,10.04,9.79,9.95,132620,0
+LQDT.US,D,20091218,000000,10.05,10.05,9.62,10.05,292305,0
+LQDT.US,D,20091221,000000,10.05,10.1,9.75,10.04,97917,0
+LQDT.US,D,20091222,000000,10,10.09,9.87,10.05,127094,0
+LQDT.US,D,20091223,000000,10.05,10.15,9.99,10.09,95161,0
+LQDT.US,D,20091224,000000,10.01,10.11,9.78,10.09,55530,0
+LQDT.US,D,20091228,000000,10.09,10.09,9.9,10,101911,0
+LQDT.US,D,20091229,000000,10.05,10.07,9.9,10.05,76542,0
+LQDT.US,D,20091230,000000,10.04,10.09,10,10.09,109728,0
+LQDT.US,D,20091231,000000,10.09,10.12,10,10.07,82420,0
+LQDT.US,D,20100104,000000,10.15,10.2,10,10.15,61654,0
+LQDT.US,D,20100105,000000,10.05,10.25,10.05,10.18,77942,0
+LQDT.US,D,20100106,000000,10.11,10.32,10.05,10.26,88115,0
+LQDT.US,D,20100107,000000,10.16,10.44,10.11,10.4,81489,0
+LQDT.US,D,20100108,000000,10.33,10.57,10.08,10.51,76882,0
+LQDT.US,D,20100111,000000,10.55,10.58,10.4,10.51,46014,0
+LQDT.US,D,20100112,000000,10.4,10.49,10.25,10.44,32246,0
+LQDT.US,D,20100113,000000,10.45,10.58,10.41,10.53,36082,0
+LQDT.US,D,20100114,000000,10.53,10.6,10.48,10.6,20504,0
+LQDT.US,D,20100115,000000,10.63,10.64,10.27,10.49,47680,0
+LQDT.US,D,20100119,000000,10.5,10.83,10.3,10.62,46795,0
+LQDT.US,D,20100120,000000,10.52,10.9,10.42,10.8,89054,0
+LQDT.US,D,20100121,000000,10.8,10.96,10.76,10.78,63440,0
+LQDT.US,D,20100122,000000,10.8,10.89,10.67,10.72,64317,0
+LQDT.US,D,20100125,000000,10.78,10.85,10.65,10.67,40351,0
+LQDT.US,D,20100126,000000,10.6,10.84,10.55,10.59,41992,0
+LQDT.US,D,20100127,000000,10.57,10.74,10.55,10.7,28525,0
+LQDT.US,D,20100128,000000,10.72,10.74,10.43,10.59,59833,0
+LQDT.US,D,20100129,000000,10.68,10.75,10.49,10.57,53042,0
+LQDT.US,D,20100201,000000,10.58,10.73,10.41,10.7,49271,0
+LQDT.US,D,20100202,000000,10.68,10.98,10.68,10.9,126542,0
+LQDT.US,D,20100203,000000,10.9,11.24,10.76,11.21,140749,0
+LQDT.US,D,20100204,000000,11.12,11.23,10.83,10.83,82397,0
+LQDT.US,D,20100205,000000,11.04,11.18,10.6,11.12,148993,0
+LQDT.US,D,20100208,000000,11.14,11.6,10.98,11.55,108830,0
+LQDT.US,D,20100209,000000,11.71,11.71,11.31,11.46,143016,0
+LQDT.US,D,20100210,000000,11.38,11.6,11.35,11.48,57827,0
+LQDT.US,D,20100211,000000,11.42,11.8,11.42,11.8,80907,0
+LQDT.US,D,20100212,000000,11.72,12.19,11.62,12.12,102709,0
+LQDT.US,D,20100216,000000,12.15,12.52,12.01,12.48,102418,0
+LQDT.US,D,20100217,000000,12.48,12.69,12.48,12.6,68465,0
+LQDT.US,D,20100218,000000,12.63,12.8,12.38,12.7,93802,0
+LQDT.US,D,20100219,000000,12.7,12.93,12.63,12.81,202403,0
+LQDT.US,D,20100222,000000,12.81,12.85,12.43,12.51,134549,0
+LQDT.US,D,20100223,000000,12.53,12.57,12.26,12.48,116442,0
+LQDT.US,D,20100224,000000,12.5,12.77,12.49,12.59,100236,0
+LQDT.US,D,20100225,000000,12.42,12.42,11.77,12.17,155979,0
+LQDT.US,D,20100226,000000,12.14,12.47,12.07,12.3,95558,0
+LQDT.US,D,20100301,000000,12.41,12.8,12.08,12.7,165197,0
+LQDT.US,D,20100302,000000,12.76,12.89,12.63,12.66,109439,0
+LQDT.US,D,20100303,000000,12.72,12.83,12.56,12.7,82265,0
+LQDT.US,D,20100304,000000,12.69,12.72,12.51,12.6,53913,0
+LQDT.US,D,20100305,000000,12.63,12.91,12.63,12.84,140242,0
+LQDT.US,D,20100308,000000,12.88,12.92,12.56,12.6,52719,0
+LQDT.US,D,20100309,000000,12.54,12.82,12.33,12.69,37873,0
+LQDT.US,D,20100310,000000,12.65,12.95,12.65,12.77,45914,0
+LQDT.US,D,20100311,000000,12.65,12.83,12.65,12.75,44370,0
+LQDT.US,D,20100312,000000,12.74,12.84,12.68,12.75,38590,0
+LQDT.US,D,20100315,000000,12.69,12.73,12.43,12.48,49685,0
+LQDT.US,D,20100316,000000,12.49,12.52,12.25,12.47,41128,0
+LQDT.US,D,20100317,000000,12.43,12.46,12.35,12.42,38316,0
+LQDT.US,D,20100318,000000,12.37,12.75,12.27,12.53,78865,0
+LQDT.US,D,20100319,000000,12.59,12.59,12.09,12.28,98617,0
+LQDT.US,D,20100322,000000,12.15,12.2,11.72,12.01,96625,0
+LQDT.US,D,20100323,000000,12.03,12.2,11.65,12.13,49621,0
+LQDT.US,D,20100324,000000,12.07,12.07,11.77,11.8,44845,0
+LQDT.US,D,20100325,000000,11.91,12.06,11.89,11.89,84509,0
+LQDT.US,D,20100326,000000,11.91,12.03,11.88,12.01,48524,0
+LQDT.US,D,20100329,000000,12.16,12.16,11.92,11.99,33157,0
+LQDT.US,D,20100330,000000,12.25,12.25,11.91,12.06,42326,0
+LQDT.US,D,20100331,000000,11.99,12.05,11.5,11.54,48763,0
+LQDT.US,D,20100401,000000,11.58,11.58,11.11,11.24,67789,0
+LQDT.US,D,20100405,000000,11.84,12.19,11.72,12.03,182456,0
+LQDT.US,D,20100406,000000,11.94,12,11.69,11.83,52555,0
+LQDT.US,D,20100407,000000,11.74,12.01,11.74,11.98,42183,0
+LQDT.US,D,20100408,000000,11.99,12.06,11.82,11.91,20856,0
+LQDT.US,D,20100409,000000,11.91,12,11.75,11.78,21546,0
+LQDT.US,D,20100412,000000,11.75,11.76,11.4,11.46,51009,0
+LQDT.US,D,20100413,000000,11.41,11.46,11.1,11.36,52151,0
+LQDT.US,D,20100414,000000,11.42,11.79,11.17,11.77,60464,0
+LQDT.US,D,20100415,000000,11.79,11.92,11.67,11.82,107448,0
+LQDT.US,D,20100416,000000,11.81,11.82,11.3,11.51,39843,0
+LQDT.US,D,20100419,000000,11.43,11.51,11.3,11.41,13086,0
+LQDT.US,D,20100420,000000,11.44,11.5,11.36,11.5,18685,0
+LQDT.US,D,20100421,000000,11.48,11.62,11.44,11.62,19269,0
+LQDT.US,D,20100422,000000,11.51,11.74,11.34,11.72,24897,0
+LQDT.US,D,20100423,000000,11.69,11.81,11.47,11.52,44502,0
+LQDT.US,D,20100426,000000,11.37,12.01,11.37,11.97,46727,0
+LQDT.US,D,20100427,000000,11.87,12.01,11.45,11.6,58936,0
+LQDT.US,D,20100428,000000,11.65,11.89,11.48,11.73,41994,0
+LQDT.US,D,20100429,000000,11.6,12.04,11.56,12.02,62256,0
+LQDT.US,D,20100430,000000,11.87,11.91,11.34,11.37,73192,0
+LQDT.US,D,20100503,000000,11.4,11.76,11.31,11.76,44941,0
+LQDT.US,D,20100504,000000,11.57,11.57,10.97,11.02,77821,0
+LQDT.US,D,20100505,000000,10.95,11.11,10.74,11.07,53514,0
+LQDT.US,D,20100506,000000,11.07,11.25,10.09,10.67,78571,0
+LQDT.US,D,20100507,000000,10.7,12.03,10.7,11.21,128710,0
+LQDT.US,D,20100510,000000,11.41,11.95,11.41,11.84,46654,0
+LQDT.US,D,20100511,000000,11.66,12.23,11.66,12.11,53398,0
+LQDT.US,D,20100512,000000,12.19,13.29,12.08,12.75,166028,0
+LQDT.US,D,20100513,000000,12.75,12.95,12.1,12.47,110613,0
+LQDT.US,D,20100514,000000,12.39,12.73,12.27,12.72,92018,0
+LQDT.US,D,20100517,000000,12.82,12.91,12.4,12.75,112370,0
+LQDT.US,D,20100518,000000,12.9,13.01,12.42,12.71,165732,0
+LQDT.US,D,20100519,000000,12.63,12.97,12.6,12.9,84368,0
+LQDT.US,D,20100520,000000,12.5,12.6,12.38,12.5,119416,0
+LQDT.US,D,20100521,000000,12.24,12.69,12.16,12.57,516443,0
+LQDT.US,D,20100524,000000,12.59,13.58,12.4,13.27,282440,0
+LQDT.US,D,20100525,000000,13,13.37,12.82,13.01,175581,0
+LQDT.US,D,20100526,000000,13.07,13.52,13.07,13.19,177735,0
+LQDT.US,D,20100527,000000,13.53,13.6,13.2,13.55,113675,0
+LQDT.US,D,20100528,000000,13.47,13.47,13.15,13.26,60149,0
+LQDT.US,D,20100601,000000,13,13.45,13,13.02,106269,0
+LQDT.US,D,20100602,000000,13.18,13.25,12.93,13.19,87360,0
+LQDT.US,D,20100603,000000,13.16,13.33,12.94,13.24,67843,0
+LQDT.US,D,20100604,000000,12.86,13.01,12.41,12.45,100935,0
+LQDT.US,D,20100607,000000,12.55,12.61,12.3,12.52,116874,0
+LQDT.US,D,20100608,000000,12.61,12.72,12.23,12.61,143138,0
+LQDT.US,D,20100609,000000,12.77,12.77,11.87,12.59,102388,0
+LQDT.US,D,20100610,000000,12.84,12.84,12.47,12.77,182347,0
+LQDT.US,D,20100611,000000,12.6,13,12.6,13,70704,0
+LQDT.US,D,20100614,000000,13,13.78,12.79,13.34,142022,0
+LQDT.US,D,20100615,000000,13.54,13.54,13.12,13.35,138416,0
+LQDT.US,D,20100616,000000,13.25,13.59,13.25,13.41,173509,0
+LQDT.US,D,20100617,000000,13.54,13.79,13.52,13.69,159426,0
+LQDT.US,D,20100618,000000,13.78,13.91,13.43,13.65,215617,0
+LQDT.US,D,20100621,000000,13.88,13.9,13.56,13.74,113740,0
+LQDT.US,D,20100622,000000,13.79,13.96,13.55,13.56,76527,0
+LQDT.US,D,20100623,000000,13.58,13.62,13.19,13.57,55701,0
+LQDT.US,D,20100624,000000,13.5,13.67,13.32,13.33,49766,0
+LQDT.US,D,20100625,000000,13.44,13.8,13,13.72,208018,0
+LQDT.US,D,20100628,000000,13.66,13.89,13.47,13.56,57235,0
+LQDT.US,D,20100629,000000,13.33,13.34,12.66,12.98,175306,0
+LQDT.US,D,20100630,000000,12.94,13.36,12.71,12.96,59826,0
+LQDT.US,D,20100701,000000,12.98,13.01,12.52,12.94,104866,0
+LQDT.US,D,20100702,000000,13.06,13.06,12.85,12.92,51737,0
+LQDT.US,D,20100706,000000,13.13,13.13,12.5,12.73,94726,0
+LQDT.US,D,20100707,000000,12.81,13.03,12.73,13,74820,0
+LQDT.US,D,20100708,000000,13.12,13.34,12.85,13.11,46321,0
+LQDT.US,D,20100709,000000,13.04,13.15,12.78,13.11,98594,0
+LQDT.US,D,20100712,000000,13.09,13.14,12.79,13.03,54197,0
+LQDT.US,D,20100713,000000,13.22,13.51,12.95,13.48,81236,0
+LQDT.US,D,20100714,000000,13.43,13.82,13.43,13.81,96575,0
+LQDT.US,D,20100715,000000,13.86,13.89,13.46,13.66,39081,0
+LQDT.US,D,20100716,000000,13.55,13.63,13.32,13.46,93477,0
+LQDT.US,D,20100719,000000,13.5,13.81,13.38,13.8,55795,0
+LQDT.US,D,20100720,000000,13.62,13.98,13.57,13.96,36108,0
+LQDT.US,D,20100721,000000,14,14,13.65,13.71,132356,0
+LQDT.US,D,20100722,000000,13.9,13.99,13.76,13.98,52078,0
+LQDT.US,D,20100723,000000,13.88,14,13.71,13.97,70406,0
+LQDT.US,D,20100726,000000,13.98,14,13.86,14,193442,0
+LQDT.US,D,20100727,000000,14,14,13.81,13.96,43826,0
+LQDT.US,D,20100728,000000,13.89,13.96,13.68,13.8,37413,0
+LQDT.US,D,20100729,000000,13.94,14,13.5,13.76,58827,0
+LQDT.US,D,20100730,000000,13.55,13.88,13.43,13.58,50649,0
+LQDT.US,D,20100802,000000,13.78,13.85,13.37,13.43,48381,0
+LQDT.US,D,20100803,000000,13.32,13.91,13.08,13.64,57825,0
+LQDT.US,D,20100804,000000,13.64,13.83,13.52,13.56,35080,0
+LQDT.US,D,20100805,000000,13.46,13.62,13.22,13.31,91299,0
+LQDT.US,D,20100806,000000,13.18,13.43,12.76,13,96825,0
+LQDT.US,D,20100809,000000,13.02,13.02,12.74,12.9,84043,0
+LQDT.US,D,20100810,000000,12.78,13.18,12.38,13,68755,0
+LQDT.US,D,20100811,000000,12.84,12.97,12.7,12.84,79752,0
+LQDT.US,D,20100812,000000,12.62,13.06,12.47,12.91,60537,0
+LQDT.US,D,20100813,000000,12.84,13.07,12.71,12.74,42888,0
+LQDT.US,D,20100816,000000,12.63,13.02,12.55,13.01,40651,0
+LQDT.US,D,20100817,000000,13.09,13.36,12.9,13.26,95945,0
+LQDT.US,D,20100818,000000,13.21,13.38,12.98,13.19,62721,0
+LQDT.US,D,20100819,000000,13.11,13.25,12.82,12.85,74919,0
+LQDT.US,D,20100820,000000,12.84,12.92,12.55,12.75,70586,0
+LQDT.US,D,20100823,000000,12.79,12.79,12.46,12.49,67893,0
+LQDT.US,D,20100824,000000,12.32,12.82,12.11,12.64,44340,0
+LQDT.US,D,20100825,000000,12.6,13.08,12.48,12.93,41317,0
+LQDT.US,D,20100826,000000,12.94,13.26,12.94,13.14,44787,0
+LQDT.US,D,20100827,000000,13.31,13.37,12.95,13.35,30792,0
+LQDT.US,D,20100830,000000,13.35,13.36,12.83,12.84,32296,0
+LQDT.US,D,20100831,000000,12.87,12.96,12.67,12.87,65247,0
+LQDT.US,D,20100901,000000,13.07,13.58,13.02,13.56,57774,0
+LQDT.US,D,20100902,000000,13.48,13.92,13.39,13.9,32086,0
+LQDT.US,D,20100903,000000,13.91,14,13.75,13.93,60695,0
+LQDT.US,D,20100907,000000,13.92,13.98,13.68,13.74,31039,0
+LQDT.US,D,20100908,000000,13.81,14.48,13.77,14.38,167089,0
+LQDT.US,D,20100909,000000,14.47,14.5,14.23,14.46,130687,0
+LQDT.US,D,20100910,000000,14.5,14.71,14.23,14.71,135017,0
+LQDT.US,D,20100913,000000,14.75,15.46,14.75,15.35,184390,0
+LQDT.US,D,20100914,000000,15.22,15.22,14.6,14.76,146265,0
+LQDT.US,D,20100915,000000,14.75,14.79,14.51,14.61,114750,0
+LQDT.US,D,20100916,000000,14.62,14.68,14.47,14.57,76520,0
+LQDT.US,D,20100917,000000,14.72,14.74,14.29,14.39,112309,0
+LQDT.US,D,20100920,000000,14.38,14.88,14.27,14.83,74755,0
+LQDT.US,D,20100921,000000,14.81,15,14.63,14.85,64908,0
+LQDT.US,D,20100922,000000,14.82,15,14.46,14.54,73858,0
+LQDT.US,D,20100923,000000,14.41,14.59,14.36,14.5,81950,0
+LQDT.US,D,20100924,000000,15.41,15.94,15.29,15.74,622857,0
+LQDT.US,D,20100927,000000,15.78,15.82,15.58,15.69,156046,0
+LQDT.US,D,20100928,000000,15.67,16,15.35,15.99,136485,0
+LQDT.US,D,20100929,000000,15.9,16.49,15.7,16.11,184102,0
+LQDT.US,D,20100930,000000,16.26,16.29,15.83,16.01,1840491,0
+LQDT.US,D,20101001,000000,16,16.15,15.91,16.1,285372,0
+LQDT.US,D,20101004,000000,16.12,16.19,15.86,16.12,141508,0
+LQDT.US,D,20101005,000000,16.19,16.66,16.18,16.35,180202,0
+LQDT.US,D,20101006,000000,16.36,16.46,16.09,16.24,174253,0
+LQDT.US,D,20101007,000000,16.36,16.46,16.01,16.34,102073,0
+LQDT.US,D,20101008,000000,16.39,16.53,15.97,16.38,144318,0
+LQDT.US,D,20101011,000000,16.41,16.43,16.13,16.24,148029,0
+LQDT.US,D,20101012,000000,16.25,16.33,15.93,16.27,213636,0
+LQDT.US,D,20101013,000000,16.39,16.9,16.06,16.84,348270,0
+LQDT.US,D,20101014,000000,16.88,17.02,16.58,17,321183,0
+LQDT.US,D,20101015,000000,17.13,17.25,16.67,16.77,164769,0
+LQDT.US,D,20101018,000000,17.01,17.2,16.85,17.2,106290,0
+LQDT.US,D,20101019,000000,17.1,17.13,16.56,16.67,123881,0
+LQDT.US,D,20101020,000000,16.81,16.84,16.58,16.8,153075,0
+LQDT.US,D,20101021,000000,16.85,16.85,16.1,16.83,245633,0
+LQDT.US,D,20101022,000000,16.79,16.99,16.71,16.86,128143,0
+LQDT.US,D,20101025,000000,17.01,17.32,16.57,16.67,148586,0
+LQDT.US,D,20101026,000000,16.66,16.82,16.32,16.76,351781,0
+LQDT.US,D,20101027,000000,16.78,16.99,16.46,16.99,132702,0
+LQDT.US,D,20101028,000000,17.11,17.11,16.5,16.73,124481,0
+LQDT.US,D,20101029,000000,16.77,16.85,15.98,16,192982,0
+LQDT.US,D,20101101,000000,16.09,16.1,15.59,15.71,189818,0
+LQDT.US,D,20101102,000000,15.89,16.27,15.75,16.25,99066,0
+LQDT.US,D,20101103,000000,16.37,16.66,15.97,16.54,150267,0
+LQDT.US,D,20101104,000000,16.74,16.99,16.74,16.81,132090,0
+LQDT.US,D,20101105,000000,16.93,16.99,16.56,16.88,112025,0
+LQDT.US,D,20101108,000000,16.93,16.93,16.18,16.21,134217,0
+LQDT.US,D,20101109,000000,16.31,16.31,15.86,15.94,108535,0
+LQDT.US,D,20101110,000000,16,16.38,15.71,16.28,136920,0
+LQDT.US,D,20101111,000000,16.2,16.28,15.9,16.05,115166,0
+LQDT.US,D,20101112,000000,15.85,16.04,15.6,15.92,101678,0
+LQDT.US,D,20101115,000000,16.07,16.23,15.8,15.85,92371,0
+LQDT.US,D,20101116,000000,15.85,16,15.11,15.23,116972,0
+LQDT.US,D,20101117,000000,15.2,15.2,14.6,14.93,151118,0
+LQDT.US,D,20101118,000000,15.16,15.38,15.05,15.12,159054,0
+LQDT.US,D,20101119,000000,15.12,15.51,14.81,15.3,104749,0
+LQDT.US,D,20101122,000000,15.29,15.45,14.96,15.1,114233,0
+LQDT.US,D,20101123,000000,14.94,15.03,14.5,15,116025,0
+LQDT.US,D,20101124,000000,15.05,15.25,14.93,15.21,106209,0
+LQDT.US,D,20101126,000000,15.16,15.29,14.97,15.28,39711,0
+LQDT.US,D,20101129,000000,15.26,15.75,15.14,15.48,112751,0
+LQDT.US,D,20101130,000000,15.35,15.72,15.32,15.47,152462,0
+LQDT.US,D,20101201,000000,15.74,15.98,15.62,15.9,124441,0
+LQDT.US,D,20101202,000000,15.9,15.94,15.65,15.76,77756,0
+LQDT.US,D,20101203,000000,15.02,15.37,14.64,14.71,324442,0
+LQDT.US,D,20101206,000000,14.64,15.36,14.64,15.13,221842,0
+LQDT.US,D,20101207,000000,15.27,15.66,15.13,15.19,127019,0
+LQDT.US,D,20101208,000000,15.2,15.6,15.2,15.5,157541,0
+LQDT.US,D,20101209,000000,15.58,15.59,15.27,15.29,121920,0
+LQDT.US,D,20101210,000000,15.31,15.44,15.18,15.39,112860,0
+LQDT.US,D,20101213,000000,15.5,15.63,15.36,15.41,149232,0
+LQDT.US,D,20101214,000000,15.49,15.51,15.17,15.26,109543,0
+LQDT.US,D,20101215,000000,15.18,15.44,14.92,14.94,115632,0
+LQDT.US,D,20101216,000000,14.77,15.03,14.68,15,141669,0
+LQDT.US,D,20101217,000000,14.98,15.03,14.83,14.94,131299,0
+LQDT.US,D,20101220,000000,14.91,15.05,14.03,14.08,239569,0
+LQDT.US,D,20101221,000000,14.08,14.4,14.05,14.39,94201,0
+LQDT.US,D,20101222,000000,14.36,14.39,13.82,13.86,91093,0
+LQDT.US,D,20101223,000000,13.99,14.17,13.61,14.02,106902,0
+LQDT.US,D,20101227,000000,13.99,14.1,13.86,14.06,40729,0
+LQDT.US,D,20101228,000000,14.07,14.12,13.83,14,49505,0
+LQDT.US,D,20101229,000000,14.07,14.3,14.05,14.12,60726,0
+LQDT.US,D,20101230,000000,14.15,14.21,14.11,14.11,65282,0
+LQDT.US,D,20101231,000000,14.08,14.21,14.03,14.05,56021,0
+LQDT.US,D,20110103,000000,14.16,14.56,14.14,14.46,142760,0
+LQDT.US,D,20110104,000000,14.54,14.56,14.03,14.27,121112,0
+LQDT.US,D,20110105,000000,14.25,14.25,13.8,13.95,177865,0
+LQDT.US,D,20110106,000000,13.91,13.95,13.62,13.65,73405,0
+LQDT.US,D,20110107,000000,13.68,13.68,12.93,13.16,162845,0
+LQDT.US,D,20110110,000000,13.16,13.59,13.07,13.43,134016,0
+LQDT.US,D,20110111,000000,13.46,13.98,13.45,13.82,113469,0
+LQDT.US,D,20110112,000000,13.97,14.08,13.57,13.6,96781,0
+LQDT.US,D,20110113,000000,13.63,13.66,13.14,13.23,107485,0
+LQDT.US,D,20110114,000000,13.29,13.75,13.29,13.59,117172,0
+LQDT.US,D,20110118,000000,13.66,14.09,13.66,14.09,127407,0
+LQDT.US,D,20110119,000000,14.05,14.05,13.08,13.26,70232,0
+LQDT.US,D,20110120,000000,13.16,13.37,12.85,12.88,249836,0
+LQDT.US,D,20110121,000000,12.95,13.07,12.65,12.65,162269,0
+LQDT.US,D,20110124,000000,12.67,13.05,12.67,12.79,108070,0
+LQDT.US,D,20110125,000000,12.75,12.94,12.62,12.68,108500,0
+LQDT.US,D,20110126,000000,12.66,13.15,12.58,13.1,187670,0
+LQDT.US,D,20110127,000000,13.18,13.88,13.11,13.8,128085,0
+LQDT.US,D,20110128,000000,13.83,13.95,13.52,13.81,142662,0
+LQDT.US,D,20110131,000000,13.83,14.29,13.74,14.27,182824,0
+LQDT.US,D,20110201,000000,14.17,14.46,13.77,14.3,149597,0
+LQDT.US,D,20110202,000000,14.29,14.62,14.13,14.58,119638,0
+LQDT.US,D,20110203,000000,14.38,16.65,14.16,16.52,719315,0
+LQDT.US,D,20110204,000000,16.56,16.56,16.08,16.54,230615,0
+LQDT.US,D,20110207,000000,16.71,17.09,16.35,16.76,358805,0
+LQDT.US,D,20110208,000000,16.76,16.76,16.17,16.63,218186,0
+LQDT.US,D,20110209,000000,16.49,16.62,16.22,16.54,137253,0
+LQDT.US,D,20110210,000000,16.45,17.1,16.27,16.96,213777,0
+LQDT.US,D,20110211,000000,17.02,17.49,16.88,17.05,153079,0
+LQDT.US,D,20110214,000000,16.95,17.05,16.47,16.6,93552,0
+LQDT.US,D,20110215,000000,16.48,16.49,16.18,16.39,165570,0
+LQDT.US,D,20110216,000000,16.46,16.77,16.39,16.63,286560,0
+LQDT.US,D,20110218,000000,16.23,16.29,15.96,15.96,111097,0
+LQDT.US,D,20110222,000000,15.88,15.97,15.16,15.31,95645,0
+LQDT.US,D,20110223,000000,15.48,15.48,14.77,14.8,82926,0
+LQDT.US,D,20110224,000000,14.8,15.33,14.66,15.28,96777,0
+LQDT.US,D,20110225,000000,15.34,16.1,15.32,16.09,114028,0
+LQDT.US,D,20110228,000000,16.12,16.22,15.8,16.07,121476,0
+LQDT.US,D,20110301,000000,16.1,16.19,15.89,16.06,199833,0
+LQDT.US,D,20110302,000000,15.87,16.07,15.53,15.57,68265,0
+LQDT.US,D,20110303,000000,15.75,15.96,15.58,15.81,66658,0
+LQDT.US,D,20110304,000000,15.79,15.82,15.36,15.77,51706,0
+LQDT.US,D,20110307,000000,15.78,16.1,15.43,15.81,95358,0
+LQDT.US,D,20110308,000000,15.81,16.2,15.74,15.79,103163,0
+LQDT.US,D,20110309,000000,15.61,16.01,15.6,15.82,45110,0
+LQDT.US,D,20110310,000000,15.58,15.63,15.15,15.31,65683,0
+LQDT.US,D,20110311,000000,15.25,15.48,15.18,15.4,39915,0
+LQDT.US,D,20110314,000000,15.18,15.42,15.07,15.34,38324,0
+LQDT.US,D,20110315,000000,15.14,15.32,14.56,15.2,66900,0
+LQDT.US,D,20110316,000000,15.16,15.46,14.95,14.96,62067,0
+LQDT.US,D,20110317,000000,15.29,15.42,15.1,15.18,39671,0
+LQDT.US,D,20110318,000000,15.32,15.67,15.1,15.62,109108,0
+LQDT.US,D,20110321,000000,15.63,16.44,15.63,16.22,93818,0
+LQDT.US,D,20110322,000000,16.02,16.32,16.02,16.09,27752,0
+LQDT.US,D,20110323,000000,16.01,16.36,15.6,16.2,55019,0
+LQDT.US,D,20110324,000000,16.32,16.33,16,16.2,33090,0
+LQDT.US,D,20110325,000000,16.28,16.92,16.2,16.4,64784,0
+LQDT.US,D,20110328,000000,16.47,16.92,16.39,16.73,32446,0
+LQDT.US,D,20110329,000000,16.58,17.19,16.5,16.84,45622,0
+LQDT.US,D,20110330,000000,16.9,17.66,16.9,17.65,81806,0
+LQDT.US,D,20110331,000000,17.4,17.87,17.4,17.86,132020,0
+LQDT.US,D,20110401,000000,17.81,18.93,17.63,18.8,511307,0
+LQDT.US,D,20110404,000000,19.13,19.6,18.89,19.26,355654,0
+LQDT.US,D,20110405,000000,19.33,19.65,18.63,19.65,255897,0
+LQDT.US,D,20110406,000000,19.75,19.89,18.75,18.81,163595,0
+LQDT.US,D,20110407,000000,18.92,18.92,18.25,18.66,119748,0
+LQDT.US,D,20110408,000000,18.72,18.72,17.82,17.93,65684,0
+LQDT.US,D,20110411,000000,17.94,18.18,17.81,18.16,50112,0
+LQDT.US,D,20110412,000000,17.94,18.17,17.68,17.68,33646,0
+LQDT.US,D,20110413,000000,17.82,17.97,17.61,17.89,61375,0
+LQDT.US,D,20110414,000000,17.76,18.09,17.66,18.06,55841,0
+LQDT.US,D,20110415,000000,17.78,18.48,17.78,18.44,66248,0
+LQDT.US,D,20110418,000000,18.15,18.85,17.78,18.65,75258,0
+LQDT.US,D,20110419,000000,18.73,18.98,18.57,18.95,93972,0
+LQDT.US,D,20110420,000000,19,19.25,18.91,19.23,108945,0
+LQDT.US,D,20110421,000000,19.25,19.45,19.09,19.18,136430,0
+LQDT.US,D,20110425,000000,18.87,19.26,18.86,19.22,129476,0
+LQDT.US,D,20110426,000000,19.18,20,19.16,19.69,234237,0
+LQDT.US,D,20110427,000000,19.58,19.8,19,19.8,148501,0
+LQDT.US,D,20110428,000000,19.69,19.79,19.52,19.58,97546,0
+LQDT.US,D,20110429,000000,19.65,19.65,19.17,19.44,90997,0
+LQDT.US,D,20110502,000000,19.25,19.62,19.25,19.46,129002,0
+LQDT.US,D,20110503,000000,19.36,19.36,18.67,18.72,60879,0
+LQDT.US,D,20110504,000000,18.84,18.97,18.28,18.73,380179,0
+LQDT.US,D,20110505,000000,18.8,20.19,18.41,19.25,331944,0
+LQDT.US,D,20110506,000000,19.71,20.04,19.2,19.33,210188,0
+LQDT.US,D,20110509,000000,19.3,19.59,19.1,19.5,125158,0
+LQDT.US,D,20110510,000000,19.59,20.87,19.58,20.86,329876,0
+LQDT.US,D,20110511,000000,20.66,20.66,19.2,19.9,294106,0
+LQDT.US,D,20110512,000000,19.7,20.03,19.5,20.03,174180,0
+LQDT.US,D,20110513,000000,20.01,20.01,19.11,19.2,169855,0
+LQDT.US,D,20110516,000000,19.03,19.46,18.72,18.86,147638,0
+LQDT.US,D,20110517,000000,18.97,19.36,18.69,19.07,136748,0
+LQDT.US,D,20110518,000000,19.13,19.52,19.13,19.49,60298,0
+LQDT.US,D,20110519,000000,19.6,19.6,19.3,19.46,145730,0
+LQDT.US,D,20110520,000000,19.57,19.57,19.35,19.49,64800,0
+LQDT.US,D,20110523,000000,19.16,19.5,18.88,19.22,89456,0
+LQDT.US,D,20110524,000000,19.37,19.37,18.68,18.68,161734,0
+LQDT.US,D,20110525,000000,18.68,19.96,18.68,19.81,176844,0
+LQDT.US,D,20110526,000000,19.6,21.12,19.25,20.88,377519,0
+LQDT.US,D,20110527,000000,20.93,21.15,20.61,20.86,135320,0
+LQDT.US,D,20110531,000000,21.11,21.76,20.8,20.96,407780,0
+LQDT.US,D,20110601,000000,20.87,21.12,20.57,20.85,184911,0
+LQDT.US,D,20110602,000000,20.85,21.14,20.62,21.1,111413,0
+LQDT.US,D,20110603,000000,20.86,21.74,20.42,21.41,207671,0
+LQDT.US,D,20110606,000000,21.5,21.94,21.12,21.19,200791,0
+LQDT.US,D,20110607,000000,21.24,21.62,20.89,21.19,121881,0
+LQDT.US,D,20110608,000000,21.09,21.5,20.82,20.82,123192,0
+LQDT.US,D,20110609,000000,20.88,21.98,20.82,21.73,100590,0
+LQDT.US,D,20110610,000000,21.6,21.89,20.55,20.9,87165,0
+LQDT.US,D,20110613,000000,20.62,21.2,20.15,20.72,159325,0
+LQDT.US,D,20110614,000000,20.96,21.18,20.77,21.14,135548,0
+LQDT.US,D,20110615,000000,20.83,21.35,20.83,21.24,113106,0
+LQDT.US,D,20110616,000000,21.2,21.42,20.29,20.98,154278,0
+LQDT.US,D,20110617,000000,21.09,22.2,20.06,21.8,245570,0
+LQDT.US,D,20110620,000000,21.81,22.59,21.8,22.59,232477,0
+LQDT.US,D,20110621,000000,22.76,23.15,22.6,22.81,229870,0
+LQDT.US,D,20110622,000000,22.74,23.04,22.46,22.63,100854,0
+LQDT.US,D,20110623,000000,22.34,23.21,21.95,23.02,219500,0
+LQDT.US,D,20110624,000000,23.15,23.48,22.37,23.06,666032,0
+LQDT.US,D,20110627,000000,23.14,23.48,22.76,22.85,213352,0
+LQDT.US,D,20110628,000000,23.02,23.55,22.93,23.55,154300,0
+LQDT.US,D,20110629,000000,23.62,23.75,23.06,23.32,149137,0
+LQDT.US,D,20110630,000000,23.61,23.84,22.88,23.61,177588,0
+LQDT.US,D,20110701,000000,23.21,23.53,21.81,23.18,301514,0
+LQDT.US,D,20110705,000000,22.8,23.73,22.8,23.63,189688,0
+LQDT.US,D,20110706,000000,23.63,24.79,23.28,24.75,276249,0
+LQDT.US,D,20110707,000000,24.86,25.42,24.64,24.73,186370,0
+LQDT.US,D,20110708,000000,24.29,25.08,23.96,25.02,114351,0
+LQDT.US,D,20110711,000000,24.81,25,24.39,24.67,66869,0
+LQDT.US,D,20110712,000000,24.47,25.3,24.23,25.08,221626,0
+LQDT.US,D,20110713,000000,25.11,26.45,25.11,25.8,353786,0
+LQDT.US,D,20110714,000000,25.82,25.82,24.72,24.9,345960,0
+LQDT.US,D,20110715,000000,25.08,25.58,24.63,25.28,99446,0
+LQDT.US,D,20110718,000000,25.2,25.2,24.62,24.75,238205,0
+LQDT.US,D,20110719,000000,25,25.79,24.75,25.52,184235,0
+LQDT.US,D,20110720,000000,25.51,26.18,24.89,25.9,113749,0
+LQDT.US,D,20110721,000000,26,26.17,25.42,25.66,112474,0
+LQDT.US,D,20110722,000000,25.65,26,25.5,25.72,115697,0
+LQDT.US,D,20110725,000000,25.2,26.1,25.16,25.76,108486,0
+LQDT.US,D,20110726,000000,25.77,25.82,25.41,25.43,77455,0
+LQDT.US,D,20110727,000000,25.35,25.39,24.62,24.71,120461,0
+LQDT.US,D,20110728,000000,24.68,25.1,24.39,24.43,99859,0
+LQDT.US,D,20110729,000000,24,24.84,23.25,24.18,154782,0
+LQDT.US,D,20110801,000000,24.57,25.04,23.75,24.43,136323,0
+LQDT.US,D,20110802,000000,25.1,28.09,25.1,27.49,725135,0
+LQDT.US,D,20110803,000000,26.6,28.58,26.51,28.27,373406,0
+LQDT.US,D,20110804,000000,28.12,28.28,27.02,27.14,218569,0
+LQDT.US,D,20110805,000000,27.18,27.71,25.24,25.84,462241,0
+LQDT.US,D,20110808,000000,25.05,25.69,21.6,22,512356,0
+LQDT.US,D,20110809,000000,21.85,23.36,20.11,23.24,796311,0
+LQDT.US,D,20110810,000000,22.79,24.5,22.32,23.07,506799,0
+LQDT.US,D,20110811,000000,23.21,24.02,22.42,22.62,450449,0
+LQDT.US,D,20110812,000000,22.73,22.87,21.77,22.52,255833,0
+LQDT.US,D,20110815,000000,22.19,23.32,22.19,23.22,150413,0
+LQDT.US,D,20110816,000000,22.56,23.06,22.03,22.82,167123,0
+LQDT.US,D,20110817,000000,22.86,23.01,22.3,22.66,136106,0
+LQDT.US,D,20110818,000000,21.96,21.96,20.62,20.82,128891,0
+LQDT.US,D,20110819,000000,20.33,21.4,20.24,20.37,195153,0
+LQDT.US,D,20110822,000000,20.49,21.01,19.89,20.67,242467,0
+LQDT.US,D,20110823,000000,20.88,22,20.7,21.89,87334,0
+LQDT.US,D,20110824,000000,21.88,22.4,21.73,22.25,95557,0
+LQDT.US,D,20110825,000000,22.63,22.95,21.57,21.74,77324,0
+LQDT.US,D,20110826,000000,21.68,22.62,21.04,22.55,212340,0
+LQDT.US,D,20110829,000000,22.86,23.61,22.41,23.55,119402,0
+LQDT.US,D,20110830,000000,23.51,24.47,22.97,24.34,245833,0
+LQDT.US,D,20110831,000000,24.54,24.81,23.73,24,265942,0
+LQDT.US,D,20110901,000000,24,31.83,24,31.3,3206141,0
+LQDT.US,D,20110902,000000,31,31.26,29.51,30.05,711796,0
+LQDT.US,D,20110906,000000,29.48,31.85,29,31.73,597738,0
+LQDT.US,D,20110907,000000,31.76,31.99,29.97,30.59,479788,0
+LQDT.US,D,20110908,000000,30.55,31.62,30.18,31.41,257428,0
+LQDT.US,D,20110909,000000,31.14,31.4,29.35,30.59,335098,0
+LQDT.US,D,20110912,000000,30.15,30.62,28.33,28.98,489706,0
+LQDT.US,D,20110913,000000,29.09,31.01,28.56,30.73,330757,0
+LQDT.US,D,20110914,000000,30.9,32.43,30.32,31.58,492871,0
+LQDT.US,D,20110915,000000,31.99,32.71,30.66,32.48,449168,0
+LQDT.US,D,20110916,000000,32.35,33.51,31.79,33.32,772625,0
+LQDT.US,D,20110919,000000,32.51,33.18,31.96,31.99,220982,0
+LQDT.US,D,20110920,000000,32.31,32.6,30.87,31.07,272140,0
+LQDT.US,D,20110921,000000,31.13,31.38,29.18,29.27,250156,0
+LQDT.US,D,20110922,000000,28.41,29.68,28.11,29,332197,0
+LQDT.US,D,20110923,000000,29.05,30.07,28.4,29.63,200286,0
+LQDT.US,D,20110926,000000,29.98,30.6,28.6,29.7,283838,0
+LQDT.US,D,20110927,000000,30.48,31.61,29.98,31.29,321466,0
+LQDT.US,D,20110928,000000,31.8,36.12,31.71,34.85,1126227,0
+LQDT.US,D,20110929,000000,35.2,35.43,32.33,33.8,602325,0
+LQDT.US,D,20110930,000000,33.64,34.62,32.01,32.07,370821,0
+LQDT.US,D,20111003,000000,33.41,33.41,29.16,29.64,511197,0
+LQDT.US,D,20111004,000000,29.11,30.14,27.65,29.79,548136,0
+LQDT.US,D,20111005,000000,29.71,31.85,29.46,31.19,391291,0
+LQDT.US,D,20111006,000000,31.12,32.29,30.43,32.28,234821,0
+LQDT.US,D,20111007,000000,32.42,33.26,31.5,31.55,204730,0
+LQDT.US,D,20111010,000000,31.67,33.43,30.75,32.09,416550,0
+LQDT.US,D,20111011,000000,31.42,31.72,30.12,30.94,476268,0
+LQDT.US,D,20111012,000000,31.13,32,30.5,31.06,199107,0
+LQDT.US,D,20111013,000000,30.61,31.7,30.41,31.06,206802,0
+LQDT.US,D,20111014,000000,31.17,31.78,30.32,31.52,225584,0
+LQDT.US,D,20111017,000000,31.87,33.37,31.63,32.51,369666,0
+LQDT.US,D,20111018,000000,32.5,32.85,30.65,32.17,231947,0
+LQDT.US,D,20111019,000000,32.13,32.58,30.7,30.79,190810,0
+LQDT.US,D,20111020,000000,30.85,30.9,29.91,30.61,150294,0
+LQDT.US,D,20111021,000000,31.16,31.26,30.33,31.17,156547,0
+LQDT.US,D,20111024,000000,31.12,31.76,30.63,31.47,265480,0
+LQDT.US,D,20111025,000000,31.04,31.25,30.49,30.61,168337,0
+LQDT.US,D,20111026,000000,30.75,31.49,29.91,31.1,226849,0
+LQDT.US,D,20111027,000000,31.73,33.5,31.26,33.07,410779,0
+LQDT.US,D,20111028,000000,33,33.26,32.25,32.7,156010,0
+LQDT.US,D,20111031,000000,32.48,33.46,31.85,32.56,275206,0
+LQDT.US,D,20111101,000000,31.1,31.45,30.14,30.37,347760,0
+LQDT.US,D,20111102,000000,30.22,31.33,30.21,31.25,182172,0
+LQDT.US,D,20111103,000000,31.18,32.23,30.24,31.64,147545,0
+LQDT.US,D,20111104,000000,30.95,31.45,30.4,30.8,170210,0
+LQDT.US,D,20111107,000000,30.78,30.8,29.31,29.7,217073,0
+LQDT.US,D,20111108,000000,29.85,30.38,29.2,30.3,228122,0
+LQDT.US,D,20111109,000000,29.74,29.79,27.86,27.94,362015,0
+LQDT.US,D,20111110,000000,28.17,28.38,26.39,28.06,810011,0
+LQDT.US,D,20111111,000000,28.6,30.33,28.08,30.04,359398,0
+LQDT.US,D,20111114,000000,29.97,30.54,29.04,30.39,424285,0
+LQDT.US,D,20111115,000000,30.25,32.14,30.06,31.87,317406,0
+LQDT.US,D,20111116,000000,31.18,33.28,31.18,32.38,445830,0
+LQDT.US,D,20111117,000000,31.94,32.15,30.88,31.67,290891,0
+LQDT.US,D,20111118,000000,31.48,32.04,30.99,31.83,244050,0
+LQDT.US,D,20111121,000000,30.87,31.15,30.44,30.7,211159,0
+LQDT.US,D,20111122,000000,30.4,31.84,30.13,31.37,219506,0
+LQDT.US,D,20111123,000000,30.75,31.55,30.53,31.11,249717,0
+LQDT.US,D,20111125,000000,31,31.66,30.86,31.15,85576,0
+LQDT.US,D,20111128,000000,32.07,33.69,32.07,33.38,327953,0
+LQDT.US,D,20111129,000000,33.5,33.5,32.28,32.9,211457,0
+LQDT.US,D,20111130,000000,34.81,34.81,33.24,34.06,279023,0
+LQDT.US,D,20111201,000000,34.11,35.67,33.52,34.48,443463,0
+LQDT.US,D,20111202,000000,35.45,35.56,33.74,34.29,220845,0
+LQDT.US,D,20111205,000000,35.08,35.54,34.36,34.81,252246,0
+LQDT.US,D,20111206,000000,32.17,37.14,29.3,36.97,1523412,0
+LQDT.US,D,20111207,000000,36.93,39.76,36.45,38.04,1154214,0
+LQDT.US,D,20111208,000000,37.56,38.08,36.46,36.5,353582,0
+LQDT.US,D,20111209,000000,36.51,37.89,36.4,37.53,263402,0
+LQDT.US,D,20111212,000000,37.11,37.5,35.8,36.94,270212,0
+LQDT.US,D,20111213,000000,37.13,38.88,35.91,36.29,299639,0
+LQDT.US,D,20111214,000000,35.49,37.06,35.49,36.72,292042,0
+LQDT.US,D,20111215,000000,37.26,37.59,36.4,37.21,260028,0
+LQDT.US,D,20111216,000000,37.55,38.78,37.32,38.64,355610,0
+LQDT.US,D,20111219,000000,38.78,38.99,36.63,36.94,188160,0
+LQDT.US,D,20111220,000000,37.69,38.45,37.36,38.1,229232,0
+LQDT.US,D,20111221,000000,38.06,38.06,36.84,37.05,186278,0
+LQDT.US,D,20111222,000000,37.09,37.4,35.21,36.08,337599,0
+LQDT.US,D,20111223,000000,36.23,36.35,35.51,36.03,95280,0
+LQDT.US,D,20111227,000000,36.34,37.36,36.25,36.91,153717,0
+LQDT.US,D,20111228,000000,37.02,37.39,36.37,36.61,122020,0
+LQDT.US,D,20111229,000000,36.63,37.24,36.42,36.9,143894,0
+LQDT.US,D,20111230,000000,37,37.44,36.89,36.9,162002,0
+LQDT.US,D,20120103,000000,37.62,38.79,36.49,37.5,352836,0
+LQDT.US,D,20120104,000000,37.24,37.37,36.31,37.14,206681,0
+LQDT.US,D,20120105,000000,37.29,37.73,36.28,37.73,131342,0
+LQDT.US,D,20120106,000000,37.78,38.1,37.26,37.32,331792,0
+LQDT.US,D,20120109,000000,37.23,38.57,37.23,38.19,158381,0
+LQDT.US,D,20120110,000000,38.91,40.26,38.83,40.24,428134,0
+LQDT.US,D,20120111,000000,40.1,40.15,37.77,37.95,285311,0
+LQDT.US,D,20120112,000000,38.12,38.45,36.56,36.79,321128,0
+LQDT.US,D,20120113,000000,36.5,36.89,35.83,36.68,241671,0
+LQDT.US,D,20120117,000000,37.16,37.48,36.31,36.7,232709,0
+LQDT.US,D,20120118,000000,36.85,36.85,36.5,36.62,168477,0
+LQDT.US,D,20120119,000000,36.6,36.66,35.2,35.22,459273,0
+LQDT.US,D,20120120,000000,35.15,36.42,34.55,35.32,482333,0
+LQDT.US,D,20120123,000000,35.63,35.8,34.63,34.68,289963,0
+LQDT.US,D,20120124,000000,34.42,35.24,33.5,35.01,356064,0
+LQDT.US,D,20120125,000000,35.08,35.25,33.94,34.44,372036,0
+LQDT.US,D,20120126,000000,34.88,35.5,34.63,34.8,239953,0
+LQDT.US,D,20120127,000000,34.71,35.02,34.25,34.78,212031,0
+LQDT.US,D,20120130,000000,34.61,35.76,34.51,34.74,224564,0
+LQDT.US,D,20120131,000000,34.85,35.32,34.48,34.51,308560,0
+LQDT.US,D,20120201,000000,34.34,36.19,31,36.1,1923343,0
+LQDT.US,D,20120202,000000,36.4,39.48,36.27,39.36,983499,0
+LQDT.US,D,20120203,000000,39.97,40.4,39.14,40.17,417082,0
+LQDT.US,D,20120206,000000,39.99,40.96,39.41,39.88,512119,0
+LQDT.US,D,20120207,000000,39.86,39.97,38.75,39.25,262881,0
+LQDT.US,D,20120208,000000,39.46,39.48,38.54,38.96,563923,0
+LQDT.US,D,20120209,000000,39.24,39.25,38.5,39,397585,0
+LQDT.US,D,20120210,000000,38.76,40.4,38.6,40.2,1239664,0
+LQDT.US,D,20120213,000000,40.6,42.87,40.6,42.49,1371010,0
+LQDT.US,D,20120214,000000,42.55,43.61,42.51,43.29,757780,0
+LQDT.US,D,20120215,000000,43.66,43.77,41.59,41.84,555994,0
+LQDT.US,D,20120216,000000,42.39,42.39,41.5,42.21,247050,0
+LQDT.US,D,20120217,000000,42.22,42.41,41.64,42.31,291781,0
+LQDT.US,D,20120221,000000,42.97,43.27,42.62,43,482707,0
+LQDT.US,D,20120222,000000,41.73,43.12,41.71,42.75,380670,0
+LQDT.US,D,20120223,000000,42.4,43.49,42.4,43.35,271815,0
+LQDT.US,D,20120224,000000,43.41,44.8,43.05,44.11,569680,0
+LQDT.US,D,20120227,000000,43.96,44.7,43.5,44.42,329588,0
+LQDT.US,D,20120228,000000,44.41,44.5,43.3,43.56,353283,0
+LQDT.US,D,20120229,000000,43.79,44.12,42.6,43.25,311061,0
+LQDT.US,D,20120301,000000,43.36,43.7,42.63,43.61,400169,0
+LQDT.US,D,20120302,000000,43.5,43.85,43.1,43.25,463662,0
+LQDT.US,D,20120305,000000,43.64,43.64,41.84,42.51,330109,0
+LQDT.US,D,20120306,000000,41.89,41.89,40.21,41.51,448678,0
+LQDT.US,D,20120307,000000,41.99,43.07,41.76,42.99,185036,0
+LQDT.US,D,20120308,000000,42.97,44.04,42.89,44,314855,0
+LQDT.US,D,20120309,000000,43.99,45.18,43.78,44.51,347901,0
+LQDT.US,D,20120312,000000,44.44,44.49,43,43.42,288485,0
+LQDT.US,D,20120313,000000,44.05,46.73,44.04,46.47,696167,0
+LQDT.US,D,20120314,000000,46.85,46.85,45,45.72,511254,0
+LQDT.US,D,20120315,000000,46.08,46.14,44.4,44.45,418043,0
+LQDT.US,D,20120316,000000,44.69,44.82,43.54,43.93,257632,0
+LQDT.US,D,20120319,000000,44.06,45.93,43.68,45.88,397644,0
+LQDT.US,D,20120320,000000,46.29,47.88,45.61,46.3,611337,0
+LQDT.US,D,20120321,000000,46.77,47,45.52,46.23,270565,0
+LQDT.US,D,20120322,000000,46.03,46.45,45.76,46.4,190323,0
+LQDT.US,D,20120323,000000,46.41,46.8,46.06,46.69,194548,0
+LQDT.US,D,20120326,000000,47,48.34,47,47.85,302614,0
+LQDT.US,D,20120327,000000,47.85,48.03,46.99,47.43,293199,0
+LQDT.US,D,20120328,000000,47.41,47.61,45.13,46.01,505315,0
+LQDT.US,D,20120329,000000,45.92,46.14,44.75,45.48,273786,0
+LQDT.US,D,20120330,000000,45.84,46.41,43.8,44.8,344913,0
+LQDT.US,D,20120402,000000,45,45,42.68,44.23,480666,0
+LQDT.US,D,20120403,000000,44.38,45.43,44.04,44.24,386482,0
+LQDT.US,D,20120404,000000,44.04,47.16,43.86,46.71,555322,0
+LQDT.US,D,20120405,000000,48.24,49.89,47.98,49.35,676883,0
+LQDT.US,D,20120409,000000,48.94,50.81,48.02,50.48,825614,0
+LQDT.US,D,20120410,000000,50.72,51.8,47.1,47.62,628431,0
+LQDT.US,D,20120411,000000,48.74,48.85,47.51,48.07,404238,0
+LQDT.US,D,20120412,000000,48.19,51.2,47.9,50.53,499546,0
+LQDT.US,D,20120413,000000,50.6,51.91,49.69,51.3,392688,0
+LQDT.US,D,20120416,000000,51.91,52.58,50.82,51.58,617920,0
+LQDT.US,D,20120417,000000,52.13,53.35,51.87,52.11,588986,0
+LQDT.US,D,20120418,000000,51.89,52.81,51.5,52.55,425422,0
+LQDT.US,D,20120419,000000,53.28,53.99,52.44,52.94,356138,0
+LQDT.US,D,20120420,000000,53.62,53.71,51.91,53.01,482578,0
+LQDT.US,D,20120423,000000,52.57,52.64,50.93,51.49,292032,0
+LQDT.US,D,20120424,000000,51.6,52.22,50.13,50.97,243555,0
+LQDT.US,D,20120425,000000,51.33,53.54,51.33,53.26,279263,0
+LQDT.US,D,20120426,000000,53.52,54.66,53.17,54.45,334933,0
+LQDT.US,D,20120427,000000,54.58,56.41,54.22,55.55,337586,0
+LQDT.US,D,20120430,000000,56.21,56.23,53.29,53.33,351543,0
+LQDT.US,D,20120501,000000,53.61,53.8,52.1,52.97,627427,0
+LQDT.US,D,20120502,000000,53.52,56.05,52.7,54.93,644564,0
+LQDT.US,D,20120503,000000,58.37,64.39,57.51,62.24,1750660,0
+LQDT.US,D,20120504,000000,62.2,64.88,62.04,64.17,745268,0
+LQDT.US,D,20120507,000000,63.73,64.53,61.32,62.33,555768,0
+LQDT.US,D,20120508,000000,61.82,62.9,59.9,62.74,466501,0
+LQDT.US,D,20120509,000000,62,66.2,62,65.26,619174,0
+LQDT.US,D,20120510,000000,66.21,66.57,64.73,65.2,502317,0
+LQDT.US,D,20120511,000000,64.61,65.86,64,64.68,342939,0
+LQDT.US,D,20120514,000000,64.44,64.44,62.26,62.69,417538,0
+LQDT.US,D,20120515,000000,62.17,63.05,61.45,61.99,525771,0
+LQDT.US,D,20120516,000000,61.99,62.7,61.53,61.78,329265,0
+LQDT.US,D,20120517,000000,61.72,61.84,52.51,57.76,1626999,0
+LQDT.US,D,20120518,000000,57.77,59.82,57.51,58.76,674175,0
+LQDT.US,D,20120521,000000,58.77,60.68,58.76,60.38,517069,0
+LQDT.US,D,20120522,000000,60.69,63.44,60.45,62.62,720733,0
+LQDT.US,D,20120523,000000,62.61,63.53,62,63,666519,0
+LQDT.US,D,20120524,000000,62.99,63.15,61.65,62.55,283879,0
+LQDT.US,D,20120525,000000,62.79,63.3,62.52,62.82,173332,0
+LQDT.US,D,20120529,000000,63.5,63.51,61.57,62.94,358309,0
+LQDT.US,D,20120530,000000,62.4,62.99,60.89,61.64,315639,0
+LQDT.US,D,20120531,000000,61.45,64.48,59.85,63.89,930028,0
+LQDT.US,D,20120601,000000,61.88,62.25,59.1,59.87,563564,0
+LQDT.US,D,20120604,000000,60,61.8,59.71,60.87,376254,0
+LQDT.US,D,20120605,000000,60.48,62.4,60.29,61.36,322045,0
+LQDT.US,D,20120606,000000,62.35,63.79,61.46,63.62,408412,0
+LQDT.US,D,20120607,000000,64.72,65.86,63,63.23,531896,0
+LQDT.US,D,20120608,000000,62.7,64.25,61.55,63.8,563952,0
+LQDT.US,D,20120611,000000,65.47,65.79,62.54,63.23,552272,0
+LQDT.US,D,20120612,000000,62.63,63.99,59.91,60.57,570680,0
+LQDT.US,D,20120613,000000,60.24,60.31,58.15,58.53,807361,0
+LQDT.US,D,20120614,000000,58.44,60.27,58.33,59.62,396061,0
+LQDT.US,D,20120615,000000,59.63,60.08,55.34,56.41,1032713,0
+LQDT.US,D,20120618,000000,56,59.77,56,59.19,932380,0
+LQDT.US,D,20120619,000000,59.81,60.21,57.2,57.34,770892,0
+LQDT.US,D,20120620,000000,57.12,57.96,49.52,52.28,3438318,0
+LQDT.US,D,20120621,000000,51.01,51.48,47.83,48.51,1880592,0
+LQDT.US,D,20120622,000000,47.93,50.32,47.91,50.18,1260038,0
+LQDT.US,D,20120625,000000,48.92,49,47.25,47.45,799858,0
+LQDT.US,D,20120626,000000,46.8,48.71,46.65,48.21,497822,0
+LQDT.US,D,20120627,000000,48.64,51.12,48.32,51.11,942697,0
+LQDT.US,D,20120628,000000,50.24,51.04,49.27,49.92,1008259,0
+LQDT.US,D,20120629,000000,50.89,51.86,50.465,51.18,468784,0
+LQDT.US,D,20120702,000000,49.02,49.02,37.68,38.44,7687730,0
+LQDT.US,D,20120703,000000,39.74,40.85,39.6,40.17,2659785,0
+LQDT.US,D,20120705,000000,40.13,43.29,40.12,42,1779029,0
+LQDT.US,D,20120706,000000,41.57,41.99,40.7,41.75,742520,0
+LQDT.US,D,20120709,000000,41.65,41.74,40,40.65,657632,0
+LQDT.US,D,20120710,000000,40.79,41.38,40.29,41.01,1021717,0
+LQDT.US,D,20120711,000000,41.37,42.35,39.31,40.01,1089503,0
+LQDT.US,D,20120712,000000,39.92,41.32,39.04,41.19,605012,0
+LQDT.US,D,20120713,000000,41.11,42.8,40.54,42.65,940537,0
+LQDT.US,D,20120716,000000,41.71,42.58,41.03,42.35,936400,0
+LQDT.US,D,20120717,000000,42.28,42.47,41.79,42.23,727056,0
+LQDT.US,D,20120718,000000,42.21,43.01,41.88,42.53,417530,0
+LQDT.US,D,20120719,000000,42.57,42.96,41.6,41.7,597867,0
+LQDT.US,D,20120720,000000,41.29,42.02,40.82,41.1,580372,0
+LQDT.US,D,20120723,000000,40.79,41.15,40.19,41.02,464671,0
+LQDT.US,D,20120724,000000,41.3,41.3,40.31,40.49,447565,0
+LQDT.US,D,20120725,000000,40.81,40.87,40.01,40.75,704108,0
+LQDT.US,D,20120726,000000,40.96,41.71,40.46,41.16,500043,0
+LQDT.US,D,20120727,000000,42.55,44.8,42.29,44.59,683554,0
+LQDT.US,D,20120730,000000,44.95,45.7,43.78,43.95,1404768,0
+LQDT.US,D,20120731,000000,48.03,49.18,44.11,45.72,4701584,0
+LQDT.US,D,20120801,000000,45.67,45.67,41.1,41.9,1721454,0
+LQDT.US,D,20120802,000000,41.62,41.81,39.2,39.5,1210420,0
+LQDT.US,D,20120803,000000,40.25,41,39.18,40.47,1163056,0
+LQDT.US,D,20120806,000000,40.5,42.74,39.83,42.28,1041966,0
+LQDT.US,D,20120807,000000,42.47,46.45,41.88,44.77,1258020,0
+LQDT.US,D,20120808,000000,44.48,45.04,43.63,44.3,657934,0
+LQDT.US,D,20120809,000000,44.14,45.04,44.11,45.01,503984,0
+LQDT.US,D,20120810,000000,44.84,44.84,43.612,44.02,405351,0
+LQDT.US,D,20120813,000000,44.04,44.9,43.534,44.42,458143,0
+LQDT.US,D,20120814,000000,44.53,44.95,43.49,43.6,435144,0
+LQDT.US,D,20120815,000000,43.74,45.07,43.24,44.89,456996,0
+LQDT.US,D,20120816,000000,45.04,45.9,44.777,45.74,383669,0
+LQDT.US,D,20120817,000000,45.81,49.48,45.81,48.45,919227,0
+LQDT.US,D,20120820,000000,48.25,48.7,47.66,47.97,700408,0
+LQDT.US,D,20120821,000000,48.32,48.98,47.77,48.06,526261,0
+LQDT.US,D,20120822,000000,48.02,48.6,47.52,48.5,426065,0
+LQDT.US,D,20120823,000000,48.51,50.03,48.11,49.805,696825,0
+LQDT.US,D,20120824,000000,49.54,49.73,48.57,48.66,374056,0
+LQDT.US,D,20120827,000000,49.07,49.15,47.77,48.04,491256,0
+LQDT.US,D,20120828,000000,47.85,51.69,47.67,51.54,986625,0
+LQDT.US,D,20120829,000000,51.78,51.899,50.56,51.79,473374,0
+LQDT.US,D,20120830,000000,51.36,51.98,51.24,51.85,285320,0
+LQDT.US,D,20120831,000000,52.17,52.63,50.9,52.39,334348,0
+LQDT.US,D,20120904,000000,52.28,52.388,50.9,52.19,500932,0
+LQDT.US,D,20120905,000000,51.98,52.74,51.67,52.22,566490,0
+LQDT.US,D,20120906,000000,52.62,54.14,52.27,54.02,390183,0
+LQDT.US,D,20120907,000000,54.13,54.69,53.28,53.95,322143,0
+LQDT.US,D,20120910,000000,54.22,54.4,53.06,54.01,406907,0
+LQDT.US,D,20120911,000000,53.94,55.33,53.92,55.08,309094,0
+LQDT.US,D,20120912,000000,54.15,54.22,48.81,50.3,2433569,0
+LQDT.US,D,20120913,000000,50.32,51.42,50.02,50.96,601746,0
+LQDT.US,D,20120914,000000,51.76,54.21,51.69,53.77,495246,0
+LQDT.US,D,20120917,000000,53.68,54,52.77,53.94,366400,0
+LQDT.US,D,20120918,000000,53.77,54.5,53.7,54.49,285695,0
+LQDT.US,D,20120919,000000,54.73,55.75,54.49,55.22,747307,0
+LQDT.US,D,20120920,000000,54.72,55.78,54.32,55.53,354839,0
+LQDT.US,D,20120921,000000,56.5,57.42,55.19,55.29,664174,0
+LQDT.US,D,20120924,000000,54.85,55.05,52.55,53.16,566786,0
+LQDT.US,D,20120925,000000,53.59,53.64,50.16,50.28,744084,0
+LQDT.US,D,20120926,000000,50.1,50.47,49.25,49.81,471447,0
+LQDT.US,D,20120927,000000,49.84,50.35,48.46,50,774753,0
+LQDT.US,D,20120928,000000,49.86,50.92,49.7,50.209,330431,0
+LQDT.US,D,20121001,000000,50.43,50.74,48.8,49.55,471428,0
+LQDT.US,D,20121002,000000,49.62,49.73,45.3,46.04,1415387,0
+LQDT.US,D,20121003,000000,46.26,46.4,45.12,46.18,890723,0
+LQDT.US,D,20121004,000000,46.24,47.18,45.955,46.79,335242,0
+LQDT.US,D,20121005,000000,45.37,45.78,42.22,42.3,1508569,0
+LQDT.US,D,20121008,000000,41.53,43.2,41.53,42.37,1016205,0
+LQDT.US,D,20121009,000000,42.28,42.77,41.34,42.44,533545,0
+LQDT.US,D,20121010,000000,42.64,42.81,41.77,42.08,348236,0
+LQDT.US,D,20121011,000000,42.76,43.8,42.13,43.61,498562,0
+LQDT.US,D,20121012,000000,42.1,42.61,38.28,40.76,2616218,0
+LQDT.US,D,20121015,000000,40.76,42.23,40.19,40.62,934335,0
+LQDT.US,D,20121016,000000,40.96,41.32,40.75,40.952,407506,0
+LQDT.US,D,20121017,000000,41,41.38,40.67,40.89,355788,0
+LQDT.US,D,20121018,000000,40.98,41.118,40.01,40.33,241845,0
+LQDT.US,D,20121019,000000,40.06,40.2,39.49,39.94,341362,0
+LQDT.US,D,20121022,000000,39.77,40.1,38.83,39.27,273385,0
+LQDT.US,D,20121023,000000,38.77,39.3,38.01,38.93,435235,0
+LQDT.US,D,20121024,000000,38.76,39.48,37.94,38.09,464454,0
+LQDT.US,D,20121025,000000,39.67,42.2,39.67,41.58,959910,0
+LQDT.US,D,20121026,000000,43.29,43.39,40.32,41.55,478513,0
+LQDT.US,D,20121031,000000,41.43,41.86,40.38,41.23,278427,0
+LQDT.US,D,20121101,000000,41.04,42.24,40.45,41.87,209095,0
+LQDT.US,D,20121102,000000,41.95,42.48,41.06,41.09,167725,0
+LQDT.US,D,20121105,000000,40.96,41.1,39.87,40.9,285347,0
+LQDT.US,D,20121106,000000,41.16,43.67,40.84,41.13,404024,0
+LQDT.US,D,20121107,000000,40.81,40.85,39.64,39.81,318935,0
+LQDT.US,D,20121108,000000,39.66,39.793,37.15,38.09,692508,0
+LQDT.US,D,20121109,000000,37.99,39.47,37.7,38.27,341774,0
+LQDT.US,D,20121112,000000,38.39,38.39,37.64,37.83,364507,0
+LQDT.US,D,20121113,000000,37.61,38.31,37.09,37.32,269616,0
+LQDT.US,D,20121114,000000,37.54,37.54,36.03,36.35,297526,0
+LQDT.US,D,20121115,000000,36,37.21,36,37.07,313623,0
+LQDT.US,D,20121116,000000,37.08,38.31,36.78,38.09,363400,0
+LQDT.US,D,20121119,000000,38.31,38.57,37.75,38.2,246318,0
+LQDT.US,D,20121120,000000,38.11,38.8,37.52,38.6,272180,0
+LQDT.US,D,20121121,000000,38.67,39.66,38.56,39.01,387479,0
+LQDT.US,D,20121123,000000,39.21,39.37,38.6,39.36,81989,0
+LQDT.US,D,20121126,000000,39.18,41.74,39.17,41.66,499748,0
+LQDT.US,D,20121127,000000,41.75,42.97,40.87,42.47,479324,0
+LQDT.US,D,20121128,000000,42.25,44,41.3,43.73,760698,0
+LQDT.US,D,20121129,000000,37.2,39.4,35.56,37.83,4756205,0
+LQDT.US,D,20121130,000000,37.93,41.34,37.71,41.06,2003503,0
+LQDT.US,D,20121203,000000,41.29,41.29,39.36,40.37,840127,0
+LQDT.US,D,20121204,000000,39.57,40.51,39.38,39.57,417396,0
+LQDT.US,D,20121205,000000,39.81,40.49,38.89,40.25,474303,0
+LQDT.US,D,20121206,000000,40.26,40.57,39.61,40,278777,0
+LQDT.US,D,20121207,000000,40.01,40.35,38.75,39.5,341914,0
+LQDT.US,D,20121210,000000,39.49,39.88,38.83,39.04,329066,0
+LQDT.US,D,20121211,000000,39.36,39.45,38.75,39.08,365563,0
+LQDT.US,D,20121212,000000,39.25,39.28,37.66,37.841,615100,0
+LQDT.US,D,20121213,000000,38.3,40.25,37.93,39.77,728939,0
+LQDT.US,D,20121214,000000,39.65,40.1,39.49,39.89,499980,0
+LQDT.US,D,20121217,000000,39.96,40.19,38.74,39.1,479384,0
+LQDT.US,D,20121218,000000,39.07,40.24,38.85,39.8,500996,0
+LQDT.US,D,20121219,000000,39.69,40.06,38.89,39.93,701936,0
+LQDT.US,D,20121220,000000,39.85,39.96,38.18,39.24,564024,0
+LQDT.US,D,20121221,000000,38.71,39.55,38.16,39.35,449782,0
+LQDT.US,D,20121224,000000,38.96,39.72,37.95,39.2,131628,0
+LQDT.US,D,20121226,000000,39.09,39.8,39.004,39.33,291737,0
+LQDT.US,D,20121227,000000,39.17,39.64,38.82,39.07,396839,0
+LQDT.US,D,20121228,000000,38.86,41.16,38.56,39.91,568645,0
+LQDT.US,D,20121231,000000,38.76,41.11,38,40.86,458059,0
+LQDT.US,D,20130102,000000,42.1,42.4,40.93,41.7,635422,0
+LQDT.US,D,20130103,000000,41.95,42.65,41.25,42.01,340723,0
+LQDT.US,D,20130104,000000,42.14,43.19,41.18,43.02,376595,0
+LQDT.US,D,20130107,000000,42.7,42.947,41.56,42.14,503864,0
+LQDT.US,D,20130108,000000,41.82,42.3,41.49,42.09,191844,0
+LQDT.US,D,20130109,000000,42.14,42.61,41.52,42.55,327064,0
+LQDT.US,D,20130110,000000,42.74,43.95,42.36,43.87,412931,0
+LQDT.US,D,20130111,000000,43.87,44.4,42.23,42.7,682876,0
+LQDT.US,D,20130114,000000,43.04,43.75,42.41,42.45,404397,0
+LQDT.US,D,20130115,000000,42.485,42.576,41.7,41.99,541266,0
+LQDT.US,D,20130116,000000,41.87,41.87,39.43,40.17,787071,0
+LQDT.US,D,20130117,000000,40.23,40.23,38.94,39.87,1545877,0
+LQDT.US,D,20130118,000000,40,40.85,39.73,40,618389,0
+LQDT.US,D,20130122,000000,40.35,40.8,40.25,40.66,447861,0
+LQDT.US,D,20130123,000000,40.78,41.25,40.56,40.98,372841,0
+LQDT.US,D,20130124,000000,41.18,41.92,40.86,41.19,472572,0
+LQDT.US,D,20130125,000000,41.2,42.318,40.89,41.83,642798,0
+LQDT.US,D,20130128,000000,41.98,42.19,41.5,41.62,547922,0
+LQDT.US,D,20130129,000000,41.5,41.98,40.91,41.13,477722,0
+LQDT.US,D,20130130,000000,41,41.4,40.2,41.07,614924,0
+LQDT.US,D,20130131,000000,34.04,34.08,29.3,31.87,7333591,0
+LQDT.US,D,20130201,000000,32.73,34.03,32.55,33.25,2261964,0
+LQDT.US,D,20130204,000000,33.65,33.92,32.58,33.13,1222747,0
+LQDT.US,D,20130205,000000,33.2,33.87,33.01,33.81,869865,0
+LQDT.US,D,20130206,000000,33.55,34.37,33.4,33.88,757618,0
+LQDT.US,D,20130207,000000,33.84,34.12,33.5,34.09,759285,0
+LQDT.US,D,20130208,000000,34.07,34.79,34.07,34.58,588169,0
+LQDT.US,D,20130211,000000,34.6,34.79,33.94,34.31,343848,0
+LQDT.US,D,20130212,000000,34.41,34.54,34.06,34.32,575890,0
+LQDT.US,D,20130213,000000,34.36,34.49,34,34.42,462716,0
+LQDT.US,D,20130214,000000,34.3,34.42,33.3,34.1,629511,0
+LQDT.US,D,20130215,000000,34.39,34.89,33.94,34.5,661718,0
+LQDT.US,D,20130219,000000,34.65,34.85,33.95,34.24,490604,0
+LQDT.US,D,20130220,000000,34.16,34.86,34.16,34.32,646347,0
+LQDT.US,D,20130221,000000,34.16,34.4,33.54,33.75,482511,0
+LQDT.US,D,20130222,000000,33.73,33.876,33.05,33.41,706969,0
+LQDT.US,D,20130225,000000,33.84,33.84,32.5,33.15,497380,0
+LQDT.US,D,20130226,000000,33.32,33.55,32.88,32.96,526735,0
+LQDT.US,D,20130227,000000,33.03,33.488,32.9,33.08,553249,0
+LQDT.US,D,20130228,000000,33.11,34.88,32.76,34.05,585340,0
+LQDT.US,D,20130301,000000,34.03,34.95,33.72,34.89,702953,0
+LQDT.US,D,20130304,000000,34.88,35.28,33.87,34.23,427539,0
+LQDT.US,D,20130305,000000,34.23,34.3,33.46,33.54,675246,0
+LQDT.US,D,20130306,000000,33.56,33.73,33.07,33.25,554738,0
+LQDT.US,D,20130307,000000,33.32,33.46,32.27,32.74,650874,0
+LQDT.US,D,20130308,000000,33.07,33.25,31.78,32.01,962422,0
+LQDT.US,D,20130311,000000,31.84,31.86,30.27,31.48,673119,0
+LQDT.US,D,20130312,000000,31.52,31.84,30.88,31.26,399053,0
+LQDT.US,D,20130313,000000,31.32,31.72,30.79,31.01,495400,0
+LQDT.US,D,20130314,000000,30.81,31.06,30.05,30.24,554249,0
+LQDT.US,D,20130315,000000,30.1,30.33,29.57,30.19,724828,0
+LQDT.US,D,20130318,000000,29.74,30,29.47,29.64,444620,0
+LQDT.US,D,20130319,000000,29.75,30.16,29.25,29.3,486349,0
+LQDT.US,D,20130320,000000,29.44,29.9,29.31,29.54,417578,0
+LQDT.US,D,20130321,000000,29.4,30,29.39,29.51,323833,0
+LQDT.US,D,20130322,000000,29.68,29.78,29.48,29.75,341853,0
+LQDT.US,D,20130325,000000,29.82,29.976,28.98,29.35,492301,0
+LQDT.US,D,20130326,000000,29.42,29.42,28.62,29.09,434033,0
+LQDT.US,D,20130327,000000,28.98,29.75,28.7,29.51,400435,0
+LQDT.US,D,20130328,000000,29.67,29.95,29.35,29.81,245081,0
+LQDT.US,D,20130401,000000,29.68,29.85,29.06,29.33,395420,0
+LQDT.US,D,20130402,000000,29.52,29.89,29.14,29.28,296500,0
+LQDT.US,D,20130403,000000,29.46,30.12,28.72,29.33,528352,0
+LQDT.US,D,20130404,000000,29.38,33.3,29.38,32.73,1325693,0
+LQDT.US,D,20130405,000000,32.38,32.62,31.88,32.27,354685,0
+LQDT.US,D,20130408,000000,32.26,32.56,31.2,32.56,315289,0
+LQDT.US,D,20130409,000000,32.75,33.44,32.66,33.07,686701,0
+LQDT.US,D,20130410,000000,33.15,33.3,32.62,32.85,659533,0
+LQDT.US,D,20130411,000000,32.95,33.193,32.65,32.81,298038,0
+LQDT.US,D,20130412,000000,32.73,33.28,32.64,33.12,266698,0
+LQDT.US,D,20130415,000000,32.95,33.15,31.67,31.89,280318,0
+LQDT.US,D,20130416,000000,32.16,33.05,31.98,32.98,280864,0
+LQDT.US,D,20130417,000000,32.65,32.96,32.22,32.27,448459,0
+LQDT.US,D,20130418,000000,32.43,32.43,31.25,31.63,484678,0
+LQDT.US,D,20130419,000000,31.84,32.55,31.46,32.12,415044,0
+LQDT.US,D,20130422,000000,32.263,32.44,31.843,32.34,392102,0
+LQDT.US,D,20130423,000000,32.99,34.61,32.38,34.5,547115,0
+LQDT.US,D,20130424,000000,34.36,35.14,33.62,35.04,502195,0
+LQDT.US,D,20130425,000000,35.19,35.91,34.82,35.44,530129,0
+LQDT.US,D,20130426,000000,35.33,35.57,34.45,34.45,374457,0
+LQDT.US,D,20130429,000000,33.58,33.69,32.39,32.98,858512,0
+LQDT.US,D,20130430,000000,32.87,33.145,32.35,32.9,416816,0
+LQDT.US,D,20130501,000000,32.27,33,32.23,32.53,594648,0
+LQDT.US,D,20130502,000000,33.64,34.75,32.4,34.18,699997,0
+LQDT.US,D,20130503,000000,34.13,35.09,33.88,35,530234,0
+LQDT.US,D,20130506,000000,35.12,35.19,32.98,33.08,772165,0
+LQDT.US,D,20130507,000000,33.23,34.69,32.935,34.61,551162,0
+LQDT.US,D,20130508,000000,34.45,34.69,33.76,34.2,404253,0
+LQDT.US,D,20130509,000000,34.14,34.45,33.75,34.05,214381,0
+LQDT.US,D,20130510,000000,33.98,34.54,33.7,34.36,197719,0
+LQDT.US,D,20130513,000000,34.35,34.83,34.14,34.8,151198,0
+LQDT.US,D,20130514,000000,34.74,37.45,34.66,37.38,804684,0
+LQDT.US,D,20130515,000000,37.38,37.81,36.65,37.67,455124,0
+LQDT.US,D,20130516,000000,37.52,38.34,37.12,37.89,331862,0
+LQDT.US,D,20130517,000000,37.98,38.49,37.615,38.49,309663,0
+LQDT.US,D,20130520,000000,38.31,38.85,37.68,38.1,200928,0
+LQDT.US,D,20130521,000000,38.22,38.45,37.8,38.04,231808,0
+LQDT.US,D,20130522,000000,38.2,38.68,37.61,38.05,254504,0
+LQDT.US,D,20130523,000000,37.61,39.1,37.29,38.1,259019,0
+LQDT.US,D,20130524,000000,38.03,38.225,37.11,37.77,299918,0
+LQDT.US,D,20130528,000000,37.18,39.56,37.18,38.86,300351,0
+LQDT.US,D,20130529,000000,38.6,39.36,38.6,39.27,197733,0
+LQDT.US,D,20130530,000000,39.27,40.15,39.06,40.12,312812,0
+LQDT.US,D,20130531,000000,40.06,40.902,39.6,40.01,298498,0
+LQDT.US,D,20130603,000000,40.57,40.8,39.58,40.11,684234,0
+LQDT.US,D,20130604,000000,40.05,40.12,39.01,39.53,260412,0
+LQDT.US,D,20130605,000000,39.43,39.84,38.8,39.35,457179,0
+LQDT.US,D,20130606,000000,39.03,39.73,38.31,39.12,542115,0
+LQDT.US,D,20130607,000000,38.25,38.27,34.03,35.055,1190288,0
+LQDT.US,D,20130610,000000,35.1,35.315,33.36,33.62,897411,0
+LQDT.US,D,20130611,000000,33.35,33.728,32.64,32.71,568748,0
+LQDT.US,D,20130612,000000,32.83,33.06,31.87,31.98,509039,0
+LQDT.US,D,20130613,000000,32.05,32.19,31.16,31.46,693770,0
+LQDT.US,D,20130614,000000,31.35,31.85,31,31.09,504261,0
+LQDT.US,D,20130617,000000,31.19,31.71,30.74,31.36,440480,0
+LQDT.US,D,20130618,000000,31.45,32.16,31.03,31.44,410004,0
+LQDT.US,D,20130619,000000,31.37,31.98,31.178,31.42,525875,0
+LQDT.US,D,20130620,000000,31.04,32.035,30.26,31.75,589393,0
+LQDT.US,D,20130621,000000,31.92,32.424,31.47,32.31,465650,0
+LQDT.US,D,20130624,000000,31.91,32.58,31.51,32.2,322406,0
+LQDT.US,D,20130625,000000,32.42,33.4,32.24,33.04,284176,0
+LQDT.US,D,20130626,000000,33.23,33.88,32.79,33.55,330397,0
+LQDT.US,D,20130627,000000,33.88,33.98,33.31,33.94,202616,0
+LQDT.US,D,20130628,000000,33.93,34.79,33.64,34.67,324435,0
+LQDT.US,D,20130701,000000,34.69,34.81,34.42,34.66,426106,0
+LQDT.US,D,20130702,000000,34.55,35.18,34.3,35.07,365195,0
+LQDT.US,D,20130703,000000,35,35.138,34.071,34.31,154965,0
+LQDT.US,D,20130705,000000,34.87,35.13,34.15,34.75,395485,0
+LQDT.US,D,20130708,000000,34.78,35.71,33.97,34.47,231565,0
+LQDT.US,D,20130709,000000,34.61,35.25,34.475,34.82,351313,0
+LQDT.US,D,20130710,000000,34.92,35.09,33.18,33.76,268606,0
+LQDT.US,D,20130711,000000,34.05,34.65,33.35,33.78,224301,0
+LQDT.US,D,20130712,000000,33.82,34.05,33.45,33.67,341262,0
+LQDT.US,D,20130715,000000,33.67,34.1,32.35,32.38,269264,0
+LQDT.US,D,20130716,000000,27.64,30.45,27.64,29.83,2192727,0
+LQDT.US,D,20130717,000000,29.8,29.98,29.38,29.6,751023,0
+LQDT.US,D,20130718,000000,29.63,30.44,29.44,29.47,431852,0
+LQDT.US,D,20130719,000000,29.52,29.71,28.83,28.9,482790,0
+LQDT.US,D,20130722,000000,29.03,29.33,28.56,28.73,409317,0
+LQDT.US,D,20130723,000000,28.91,29.51,28.64,28.94,438524,0
+LQDT.US,D,20130724,000000,28.93,29.35,28.5,28.59,556421,0
+LQDT.US,D,20130725,000000,28.58,28.86,28.281,28.68,386801,0
+LQDT.US,D,20130726,000000,28.56,28.8,28.28,28.47,222879,0
+LQDT.US,D,20130729,000000,28.47,28.74,28.25,28.34,167939,0
+LQDT.US,D,20130730,000000,28.4,28.64,28.214,28.48,458709,0
+LQDT.US,D,20130731,000000,28.53,28.8,28.2,28.5,379359,0
+LQDT.US,D,20130801,000000,28.78,29.34,28.6,29.05,375866,0
+LQDT.US,D,20130802,000000,28.92,29.29,28.6,28.77,247275,0
+LQDT.US,D,20130805,000000,29,29.52,28.73,29.29,352729,0
+LQDT.US,D,20130806,000000,29.06,29.39,28.56,28.97,275832,0
+LQDT.US,D,20130807,000000,28.45,29.71,27.26,29,1196622,0
+LQDT.US,D,20130808,000000,29.41,31,29.16,30.29,507433,0
+LQDT.US,D,20130809,000000,30.15,30.69,29.91,30.37,211086,0
+LQDT.US,D,20130812,000000,30.37,30.99,30.23,30.63,209017,0
+LQDT.US,D,20130813,000000,30.59,30.86,30,30.81,355930,0
+LQDT.US,D,20130814,000000,30.85,31.97,30.85,31.8,338039,0
+LQDT.US,D,20130815,000000,31.54,32.67,31.06,32.56,463321,0
+LQDT.US,D,20130816,000000,32.54,32.55,31.85,32.5,318535,0
+LQDT.US,D,20130819,000000,32.34,32.34,30.3,31.21,412190,0
+LQDT.US,D,20130820,000000,31.33,31.35,29.41,31.02,368763,0
+LQDT.US,D,20130821,000000,30.85,31.09,30.1,30.16,111274,0
+LQDT.US,D,20130822,000000,30.14,30.62,30.1,30.37,196353,0
+LQDT.US,D,20130823,000000,30.33,31,29.766,30.96,277634,0
+LQDT.US,D,20130826,000000,30.84,31.6,30.63,31.21,288499,0
+LQDT.US,D,20130827,000000,30.85,30.972,29.56,30.03,176527,0
+LQDT.US,D,20130828,000000,29.97,30.2,29.55,29.64,156956,0
+LQDT.US,D,20130829,000000,29.65,30.43,29.64,30.21,101848,0
+LQDT.US,D,20130830,000000,30.17,30.529,29.57,29.64,103878,0
+LQDT.US,D,20130903,000000,29.94,30.86,29.82,30.5,164092,0
+LQDT.US,D,20130904,000000,30.43,31.09,30.2,30.57,101647,0
+LQDT.US,D,20130905,000000,30.55,30.58,29.98,30.32,63781,0
+LQDT.US,D,20130906,000000,30.33,30.47,29.63,29.96,238911,0
+LQDT.US,D,20130909,000000,31.07,35.21,31.01,34.44,1602585,0
+LQDT.US,D,20130910,000000,35.22,35.225,33.44,34,680205,0
+LQDT.US,D,20130911,000000,35.86,37.18,35,36.58,1093450,0
+LQDT.US,D,20130912,000000,36.65,38.31,36.04,36.19,892977,0
+LQDT.US,D,20130913,000000,36.36,37.02,35.42,36.02,331443,0
+LQDT.US,D,20130916,000000,36.31,36.79,35.842,35.95,245161,0
+LQDT.US,D,20130917,000000,36.1,36.26,35.48,35.64,242191,0
+LQDT.US,D,20130918,000000,35.64,35.98,34.17,34.82,391685,0
+LQDT.US,D,20130919,000000,34.78,35.537,34.03,34.51,284129,0
+LQDT.US,D,20130920,000000,34.51,35.6,34.51,35.15,540657,0
+LQDT.US,D,20130923,000000,35.03,35.44,33.581,34.11,323745,0
+LQDT.US,D,20130924,000000,34.24,34.86,33.92,34,221036,0
+LQDT.US,D,20130925,000000,34.55,35,33.64,33.67,189700,0
+LQDT.US,D,20130926,000000,33.88,35.09,33.71,34.79,285249,0
+LQDT.US,D,20130927,000000,34.79,34.79,33.82,33.94,216200,0
+LQDT.US,D,20130930,000000,33.55,34.09,32.67,33.5,351700,0
+LQDT.US,D,20131001,000000,33.57,33.83,32.4,32.5,529900,0
+LQDT.US,D,20131002,000000,32.34,32.7,32.06,32.42,476629,0
+LQDT.US,D,20131003,000000,32.23,32.64,31.83,32.23,228457,0
+LQDT.US,D,20131004,000000,32.12,32.97,32.12,32.77,263561,0
+LQDT.US,D,20131007,000000,30.44,30.97,28.76,28.99,1129521,0
+LQDT.US,D,20131008,000000,29.1,29.35,27.55,27.66,834000,0
+LQDT.US,D,20131009,000000,27.87,27.87,26.57,26.79,1005400,0
+LQDT.US,D,20131010,000000,27.01,27.5,26.23,26.36,761500,0
+LQDT.US,D,20131011,000000,26.53,27.2,26.26,27.05,418200,0
+LQDT.US,D,20131014,000000,26.91,27.5,26.64,27.3,474400,0
+LQDT.US,D,20131015,000000,27.28,27.28,26.29,26.38,415200,0
+LQDT.US,D,20131016,000000,26.42,27.05,26.4,26.72,433600,0
+LQDT.US,D,20131017,000000,26.72,26.96,26.09,26.44,360500,0
+LQDT.US,D,20131018,000000,26.52,26.85,26.05,26.47,684400,0
+LQDT.US,D,20131021,000000,26.55,26.56,26,26.04,411900,0
+LQDT.US,D,20131022,000000,26.07,26.26,25.51,25.7,485282,0
+LQDT.US,D,20131023,000000,25.58,25.85,24.77,24.98,857100,0
+LQDT.US,D,20131024,000000,25.02,26.24,24.93,25.93,629467,0
+LQDT.US,D,20131025,000000,26.12,26.12,25.32,25.82,434400,0
+LQDT.US,D,20131028,000000,25.9,26.83,25.59,26.77,609600,0
+LQDT.US,D,20131029,000000,26.77,26.99,26.55,26.71,367800,0
+LQDT.US,D,20131030,000000,26.79,27.2,25.65,25.75,590700,0
+LQDT.US,D,20131031,000000,25.65,26.34,25.1,26.11,708589,0
+LQDT.US,D,20131101,000000,26.08,26.74,25.82,26.6,426100,0
+LQDT.US,D,20131104,000000,26.73,27.59,26.5,27.53,397500,0
+LQDT.US,D,20131105,000000,27.47,27.58,26.57,26.67,287100,0
+LQDT.US,D,20131106,000000,26.8,27.05,26.52,26.96,228369,0
+LQDT.US,D,20131107,000000,27.05,27.36,26.6,26.65,227684,0
+LQDT.US,D,20131108,000000,26.68,27.89,26.68,27.53,345300,0
+LQDT.US,D,20131111,000000,27.45,27.89,27.21,27.5,146300,0
+LQDT.US,D,20131112,000000,27.5,28.13,27.35,27.71,209400,0
+LQDT.US,D,20131113,000000,27.54,28.25,27.5,27.88,236100,0
+LQDT.US,D,20131114,000000,27.83,28.13,27.5,27.96,172410,0
+LQDT.US,D,20131115,000000,27.9,28.15,27.64,27.95,184200,0
+LQDT.US,D,20131118,000000,27.92,28.09,27.8,27.95,314000,0
+LQDT.US,D,20131119,000000,27.9,27.99,27.22,27.56,268200,0
+LQDT.US,D,20131120,000000,27.51,27.61,25.88,26,940200,0
+LQDT.US,D,20131121,000000,23.61,23.93,20.51,21.13,4227000,0
+LQDT.US,D,20131122,000000,21.39,22.41,20.86,21.83,2148900,0
+LQDT.US,D,20131125,000000,21.9,22.43,21.83,21.86,1103500,0
+LQDT.US,D,20131126,000000,21.85,22.55,21.27,21.92,1005200,0
+LQDT.US,D,20131127,000000,21.89,22.12,21.7,21.99,318552,0
+LQDT.US,D,20131129,000000,21.93,23.28,21.9,23.17,249016,0
+LQDT.US,D,20131202,000000,23.14,23.5,22.63,22.7,520800,0
+LQDT.US,D,20131203,000000,22.73,23.04,22.05,22.25,396200,0
+LQDT.US,D,20131204,000000,22.44,24.5,22.32,22.61,919300,0
+LQDT.US,D,20131205,000000,22.58,22.8,22.45,22.79,437500,0
+LQDT.US,D,20131206,000000,22.94,22.94,22.3,22.42,297800,0
+LQDT.US,D,20131209,000000,22.48,22.71,22.19,22.58,481900,0
+LQDT.US,D,20131210,000000,22.49,22.78,22.47,22.68,1408100,0
+LQDT.US,D,20131211,000000,22.65,22.86,21.66,21.78,1262300,0
+LQDT.US,D,20131212,000000,21.71,21.92,20.37,20.51,1127200,0
+LQDT.US,D,20131213,000000,20.6,21.01,20.41,20.82,916000,0
+LQDT.US,D,20131216,000000,21.1,21.53,20.83,21.25,1306400,0
+LQDT.US,D,20131217,000000,21.18,21.39,20.91,21.3,425300,0
+LQDT.US,D,20131218,000000,21.3,21.99,21.13,21.81,584259,0
+LQDT.US,D,20131219,000000,21.88,21.99,21.59,21.66,495000,0
+LQDT.US,D,20131220,000000,21.69,22.56,21.66,22.27,872500,0
+LQDT.US,D,20131223,000000,22.28,22.59,21.73,22.29,652300,0
+LQDT.US,D,20131224,000000,22.35,22.46,22.11,22.19,158213,0
+LQDT.US,D,20131226,000000,22.3,22.32,21.5,21.74,558200,0
+LQDT.US,D,20131227,000000,21.87,22.205,21.561,22.17,486073,0
+LQDT.US,D,20131230,000000,22.13,22.13,21.701,21.83,588571,0
+LQDT.US,D,20131231,000000,21.77,23.06,21.77,22.66,511500,0
+LQDT.US,D,20140102,000000,22.6,22.83,22.23,22.46,680964,0
+LQDT.US,D,20140103,000000,22.51,22.88,22.01,22.28,500991,0
+LQDT.US,D,20140106,000000,22.42,22.75,21.72,22.59,694500,0
+LQDT.US,D,20140107,000000,22.61,23,22.5,22.51,553900,0
+LQDT.US,D,20140108,000000,22.44,22.55,21.93,22.03,544000,0
+LQDT.US,D,20140109,000000,22.1,22.3,21.1,21.25,543600,0
+LQDT.US,D,20140110,000000,21.26,21.34,20.99,21.21,392300,0
+LQDT.US,D,20140113,000000,21.12,21.3,20.87,21.08,398600,0
+LQDT.US,D,20140114,000000,21.09,21.9,21.09,21.6,440800,0
+LQDT.US,D,20140115,000000,21.59,21.88,21.39,21.58,455438,0
+LQDT.US,D,20140116,000000,21.47,21.65,21.08,21.49,296300,0
+LQDT.US,D,20140117,000000,21.45,21.95,21.34,21.58,309800,0
+LQDT.US,D,20140121,000000,23.53,24.24,22.85,22.98,1031600,0
+LQDT.US,D,20140122,000000,22.95,24.057,22.62,23.71,483237,0
+LQDT.US,D,20140123,000000,23.75,23.81,22.93,23.25,421231,0
+LQDT.US,D,20140124,000000,23.2,23.25,22.91,23.13,269700,0
+LQDT.US,D,20140127,000000,23.1,23.13,22.25,22.68,306188,0
+LQDT.US,D,20140128,000000,22.81,23.61,22.59,23.54,483200,0
+LQDT.US,D,20140129,000000,23.4,23.4,22.86,23.03,400173,0
+LQDT.US,D,20140130,000000,23.1,23.64,23,23.5,349352,0
+LQDT.US,D,20140131,000000,23.02,24.01,23.02,23.77,542600,0
+LQDT.US,D,20140203,000000,23.74,23.925,21.25,21.53,926982,0
+LQDT.US,D,20140204,000000,21.51,21.73,21.212,21.46,513529,0
+LQDT.US,D,20140205,000000,21.28,21.34,20.24,20.52,1172007,0
+LQDT.US,D,20140206,000000,20.5,21.93,20.5,21.29,909354,0
+LQDT.US,D,20140207,000000,23.85,25.74,23.08,24.61,2070530,0
+LQDT.US,D,20140210,000000,25,25,23,24.07,1321868,0
+LQDT.US,D,20140211,000000,24.15,24.605,23.97,24.31,414811,0
+LQDT.US,D,20140212,000000,24.234,24.669,24.13,24.41,532353,0
+LQDT.US,D,20140213,000000,24.15,24.64,24.042,24.44,337958,0
+LQDT.US,D,20140214,000000,24.31,24.605,24.26,24.57,343848,0
+LQDT.US,D,20140218,000000,24.59,24.92,24.382,24.63,327217,0
+LQDT.US,D,20140219,000000,24.99,26.29,24.99,25.27,614609,0
+LQDT.US,D,20140220,000000,25.22,25.51,24.4,24.98,562448,0
+LQDT.US,D,20140221,000000,24.92,25.08,24.82,24.95,436894,0
+LQDT.US,D,20140224,000000,24.88,25.42,24.86,25.08,270541,0
+LQDT.US,D,20140225,000000,25.65,25.9,25.21,25.33,588008,0
+LQDT.US,D,20140226,000000,25.43,26.21,25.361,26.15,397183,0
+LQDT.US,D,20140227,000000,25.99,26.53,25.88,26.26,391311,0
+LQDT.US,D,20140228,000000,26.11,26.56,25.43,25.62,385284,0
+LQDT.US,D,20140303,000000,25.21,25.59,24.51,25.09,308068,0
+LQDT.US,D,20140304,000000,25.35,26.37,25.35,25.86,397386,0
+LQDT.US,D,20140305,000000,25.76,26.43,25.45,26.32,242217,0
+LQDT.US,D,20140306,000000,26.57,27.33,26.43,27.08,429390,0
+LQDT.US,D,20140307,000000,27.269,27.269,26.61,26.72,296102,0
+LQDT.US,D,20140310,000000,26.63,26.63,25.62,26.3,351645,0
+LQDT.US,D,20140311,000000,26.31,26.7,25.935,26.04,279895,0
+LQDT.US,D,20140312,000000,25.94,26.82,25.75,26.74,388295,0
+LQDT.US,D,20140313,000000,26.92,26.92,25.9,26.12,415742,0
+LQDT.US,D,20140314,000000,26.43,26.94,26.11,26.63,353992,0
+LQDT.US,D,20140317,000000,26.71,26.97,26.43,26.95,278382,0
+LQDT.US,D,20140318,000000,26.94,27.26,26.7,27.03,324712,0
+LQDT.US,D,20140319,000000,26.89,27.1,26.22,26.53,315302,0
+LQDT.US,D,20140320,000000,26.7,27.12,26.2,26.36,335424,0
+LQDT.US,D,20140321,000000,26.54,26.68,26.27,26.56,569513,0
+LQDT.US,D,20140324,000000,26.66,27.1,26.07,26.94,484136,0
+LQDT.US,D,20140325,000000,27.13,27.13,26.3,26.46,292277,0
+LQDT.US,D,20140326,000000,26.54,27,25.35,25.36,579700,0
+LQDT.US,D,20140327,000000,25.4,25.815,24.672,25.37,459389,0
+LQDT.US,D,20140328,000000,25.51,26.3,25.32,26.09,410725,0
+LQDT.US,D,20140331,000000,26.41,26.7,25.8,26.05,623039,0
+LQDT.US,D,20140401,000000,26.29,27.14,22.29,22.35,2760048,0
+LQDT.US,D,20140402,000000,20.28,21.4,19.36,20.86,8517982,0
+LQDT.US,D,20140403,000000,17.98,19.47,17.9,18.36,7810936,0
+LQDT.US,D,20140404,000000,18.46,19.11,18.14,18.26,2632360,0
+LQDT.US,D,20140407,000000,18.14,18.47,18.04,18.17,1477839,0
+LQDT.US,D,20140408,000000,18.2,18.44,18.1,18.32,1452330,0
+LQDT.US,D,20140409,000000,18.32,19.55,18.32,19.46,1631286,0
+LQDT.US,D,20140410,000000,19.17,19.39,18.59,18.65,1305937,0
+LQDT.US,D,20140411,000000,18.55,18.9,18.31,18.55,1031296,0
+LQDT.US,D,20140414,000000,18.78,19.11,18.26,18.43,947519,0
+LQDT.US,D,20140415,000000,18.47,18.74,18.22,18.71,784517,0
+LQDT.US,D,20140416,000000,18.8,18.8,18.25,18.35,586683,0
+LQDT.US,D,20140417,000000,18.28,18.55,17.95,18,1278985,0
+LQDT.US,D,20140421,000000,18.07,18.26,17.56,17.68,933721,0
+LQDT.US,D,20140422,000000,17.78,17.98,17.35,17.54,1247408,0
+LQDT.US,D,20140423,000000,17.48,17.69,17.26,17.54,532703,0
+LQDT.US,D,20140424,000000,17.6,17.69,17.2,17.39,515534,0
+LQDT.US,D,20140425,000000,17.25,17.4,17,17.16,424105,0
+LQDT.US,D,20140428,000000,17.16,17.4,16.65,16.92,631191,0
+LQDT.US,D,20140429,000000,16.94,17.13,16.67,16.94,432878,0
+LQDT.US,D,20140430,000000,16.84,17.36,16.68,17.25,706516,0
+LQDT.US,D,20140501,000000,17.22,17.42,16.94,17.24,673455,0
+LQDT.US,D,20140502,000000,17.36,17.62,17.26,17.28,473934,0
+LQDT.US,D,20140505,000000,17.08,17.77,17.02,17.49,552212,0
+LQDT.US,D,20140506,000000,17.34,18,17.29,17.55,923593,0
+LQDT.US,D,20140507,000000,17.61,17.77,17,17.31,885134,0
+LQDT.US,D,20140508,000000,14,14,12.05,12.17,8011377,0
+LQDT.US,D,20140509,000000,12.23,12.7,12.058,12.24,2820573,0
+LQDT.US,D,20140512,000000,12.53,13.25,12.25,12.82,2224745,0
+LQDT.US,D,20140513,000000,12.76,13.3,12.76,13.2,1826085,0
+LQDT.US,D,20140514,000000,13.75,13.93,13.43,13.57,1541231,0
+LQDT.US,D,20140515,000000,13.57,13.79,13.39,13.47,1734337,0
+LQDT.US,D,20140516,000000,13.45,13.92,13.43,13.91,765452,0
+LQDT.US,D,20140519,000000,13.91,14.28,13.9,14.26,647568,0
+LQDT.US,D,20140520,000000,14.25,14.64,14.11,14.61,875046,0
+LQDT.US,D,20140521,000000,14.64,15.39,14.33,15.04,1365077,0
+LQDT.US,D,20140522,000000,15.01,15.22,14.9,15.08,405232,0
+LQDT.US,D,20140523,000000,15.03,15.36,14.909,15.31,581247,0
+LQDT.US,D,20140527,000000,15.33,15.48,15.11,15.33,438857,0
+LQDT.US,D,20140528,000000,15.44,15.45,15.07,15.29,464546,0
+LQDT.US,D,20140529,000000,15.33,15.55,15.18,15.46,294870,0
+LQDT.US,D,20140530,000000,15.45,15.58,15.24,15.38,317779,0
+LQDT.US,D,20140602,000000,15.39,15.52,15.12,15.46,422289,0
+LQDT.US,D,20140603,000000,15.33,15.33,14.78,14.93,550664,0
+LQDT.US,D,20140604,000000,14.86,14.98,14.66,14.91,522224,0
+LQDT.US,D,20140605,000000,15.04,15.29,14.93,14.99,645943,0
+LQDT.US,D,20140606,000000,15.02,15.21,14.95,15.13,490477,0
+LQDT.US,D,20140609,000000,15.18,16.12,15.18,15.97,484808,0
+LQDT.US,D,20140610,000000,15.91,16.19,15.67,15.89,293100,0
+LQDT.US,D,20140611,000000,15.89,16.1,15.59,15.69,425438,0
+LQDT.US,D,20140612,000000,15.63,15.73,15.35,15.48,295252,0
+LQDT.US,D,20140613,000000,15.57,15.88,15.43,15.72,427114,0
+LQDT.US,D,20140616,000000,15.72,15.99,15.59,15.8,285482,0
+LQDT.US,D,20140617,000000,15.73,15.91,15.63,15.835,306356,0
+LQDT.US,D,20140618,000000,15.84,15.94,15.73,15.91,228532,0
+LQDT.US,D,20140619,000000,15.91,16.01,15.66,15.68,232026,0
+LQDT.US,D,20140620,000000,15.63,15.63,14.92,15.06,820187,0
+LQDT.US,D,20140623,000000,15.12,15.94,15.1,15.85,572240,0
+LQDT.US,D,20140624,000000,15.8,16.2,15.53,15.6,364863,0
+LQDT.US,D,20140625,000000,15.51,15.867,15.42,15.81,224079,0
+LQDT.US,D,20140626,000000,15.81,15.93,15.41,15.675,196016,0
+LQDT.US,D,20140627,000000,15.59,16.05,15.55,16.05,1151213,0
+LQDT.US,D,20140630,000000,15.9,16.1,15.72,15.76,268200,0
+LQDT.US,D,20140701,000000,15.76,15.995,15.68,15.7,330673,0
+LQDT.US,D,20140702,000000,15.7,15.96,15.51,15.53,281900,0
+LQDT.US,D,20140703,000000,15.54,15.78,15.54,15.63,190078,0
+LQDT.US,D,20140707,000000,15.56,15.88,15.07,15.26,519186,0
+LQDT.US,D,20140708,000000,15.2,15.215,14.46,14.91,899369,0
+LQDT.US,D,20140709,000000,14.92,15.02,14.5,14.68,581480,0
+LQDT.US,D,20140710,000000,13.35,13.98,12.41,12.81,1704376,0
+LQDT.US,D,20140711,000000,12.82,13.21,12.67,13.06,500303,0
+LQDT.US,D,20140714,000000,13.13,13.36,13.09,13.34,491722,0
+LQDT.US,D,20140715,000000,13.33,13.5,13.15,13.4,367641,0
+LQDT.US,D,20140716,000000,13.53,13.53,13.24,13.25,189068,0
+LQDT.US,D,20140717,000000,13.24,13.49,13.2,13.36,230394,0
+LQDT.US,D,20140718,000000,13.32,13.79,13.32,13.68,210311,0
+LQDT.US,D,20140721,000000,13.6,13.72,13.4,13.46,256343,0
+LQDT.US,D,20140722,000000,13.63,13.86,13.41,13.65,235615,0
+LQDT.US,D,20140723,000000,13.68,14.04,13.68,14.01,221942,0
+LQDT.US,D,20140724,000000,14.08,14.27,13.98,14.08,561848,0
+LQDT.US,D,20140725,000000,14,14.21,13.84,13.98,205366,0
+LQDT.US,D,20140728,000000,13.88,14.11,13.72,13.77,269816,0
+LQDT.US,D,20140729,000000,13.75,13.96,13.63,13.72,290557,0
+LQDT.US,D,20140730,000000,13.93,14.32,13.75,13.98,339841,0
+LQDT.US,D,20140731,000000,13.83,14,13.49,13.49,287077,0
+LQDT.US,D,20140801,000000,13.6,13.88,13.18,13.7,800649,0
+LQDT.US,D,20140804,000000,13.79,13.79,13.01,13.32,755878,0
+LQDT.US,D,20140805,000000,13.15,13.51,13.01,13.11,1059304,0
+LQDT.US,D,20140806,000000,13.02,13.325,13,13.22,704423,0
+LQDT.US,D,20140807,000000,12.69,13.48,12.61,13.22,982209,0
+LQDT.US,D,20140808,000000,13.25,13.49,13.09,13.27,577108,0
+LQDT.US,D,20140811,000000,13.32,14.61,13.25,14.58,691179,0
+LQDT.US,D,20140812,000000,14.43,14.59,14.24,14.56,445141,0
+LQDT.US,D,20140813,000000,14.59,14.75,14.5,14.7,297300,0
+LQDT.US,D,20140814,000000,14.71,14.786,14.25,14.57,255472,0
+LQDT.US,D,20140815,000000,14.71,14.93,14.53,14.71,286117,0
+LQDT.US,D,20140818,000000,14.82,14.98,14.76,14.91,237812,0
+LQDT.US,D,20140819,000000,14.93,15.14,14.86,15.04,238534,0
+LQDT.US,D,20140820,000000,15,15,14.69,14.87,240240,0
+LQDT.US,D,20140821,000000,15.02,15.04,14.54,14.99,190255,0
+LQDT.US,D,20140822,000000,14.94,15.29,14.67,15.25,510419,0
+LQDT.US,D,20140825,000000,15.26,15.26,14.81,14.97,291954,0
+LQDT.US,D,20140826,000000,14.98,15.35,14.95,15.17,291236,0
+LQDT.US,D,20140827,000000,15.15,15.23,14.84,15.03,280254,0
+LQDT.US,D,20140828,000000,14.99,14.99,14.57,14.66,223677,0
+LQDT.US,D,20140829,000000,14.76,15.37,14.68,15.24,537475,0
+LQDT.US,D,20140902,000000,15.28,15.298,14.78,14.88,389009,0
+LQDT.US,D,20140903,000000,14.98,15.03,14.76,14.92,266839,0
+LQDT.US,D,20140904,000000,14.92,15.09,14.75,14.8,173981,0
+LQDT.US,D,20140905,000000,14.8,15.291,14.75,15.17,275787,0
+LQDT.US,D,20140908,000000,15.17,15.322,14.97,15.19,251498,0
+LQDT.US,D,20140909,000000,15.15,15.15,14.66,14.74,274405,0
+LQDT.US,D,20140910,000000,14.73,14.95,14.52,14.88,656590,0
+LQDT.US,D,20140911,000000,14.82,15.175,14.77,15,222664,0
+LQDT.US,D,20140912,000000,15.03,15.03,14.85,14.92,343173,0
+LQDT.US,D,20140915,000000,14.82,15.178,14.45,14.85,429223,0
+LQDT.US,D,20140916,000000,14.83,14.95,14.615,14.82,198300,0
+LQDT.US,D,20140917,000000,14.89,15.11,14.75,15.02,149573,0
+LQDT.US,D,20140918,000000,15.08,15.2,14.71,14.75,224754,0
+LQDT.US,D,20140919,000000,14.89,14.89,14.1,14.18,651527,0
+LQDT.US,D,20140922,000000,14.12,14.305,14.07,14.25,230311,0
+LQDT.US,D,20140923,000000,14.23,14.3,13.95,14.02,313904,0
+LQDT.US,D,20140924,000000,14.14,14.6,14.04,14.38,200075,0
+LQDT.US,D,20140925,000000,14.31,14.34,13.8,14.07,261595,0
+LQDT.US,D,20140926,000000,14.1,14.29,13.94,14.11,144525,0
+LQDT.US,D,20140929,000000,13.9,14.23,13.87,14.11,190552,0
+LQDT.US,D,20140930,000000,14.15,14.15,13.75,13.75,356042,0
+LQDT.US,D,20141001,000000,13.63,13.8,12.65,12.78,1055053,0
+LQDT.US,D,20141002,000000,12.69,13.145,12.57,13.03,277298,0
+LQDT.US,D,20141003,000000,13.15,13.33,12.86,12.87,167468,0
+LQDT.US,D,20141006,000000,12.9,13.17,12.47,12.64,491000,0
+LQDT.US,D,20141007,000000,12.52,12.66,12.28,12.3,210053,0
+LQDT.US,D,20141008,000000,12.24,12.33,11.97,12.21,290476,0
+LQDT.US,D,20141009,000000,12.17,12.295,11.91,11.96,234715,0
+LQDT.US,D,20141010,000000,11.91,12.17,11.55,11.57,390585,0
+LQDT.US,D,20141013,000000,11.61,11.87,11.27,11.69,297139,0
+LQDT.US,D,20141014,000000,11.75,12.33,11.75,12.28,323657,0
+LQDT.US,D,20141015,000000,12.09,12.8,12.04,12.66,406323,0
+LQDT.US,D,20141016,000000,12.65,12.93,12.29,12.855,276592,0
+LQDT.US,D,20141017,000000,13.04,13.04,12.26,12.34,334974,0
+LQDT.US,D,20141020,000000,12.29,12.42,12.02,12.4,354278,0
+LQDT.US,D,20141021,000000,12.46,12.53,12.25,12.37,259253,0
+LQDT.US,D,20141022,000000,12.39,12.65,11.99,12.06,345907,0
+LQDT.US,D,20141023,000000,12.24,12.72,12.15,12.63,396585,0
+LQDT.US,D,20141024,000000,12.59,12.72,12.23,12.52,299807,0
+LQDT.US,D,20141027,000000,12.23,12.39,12,12.27,297926,0
+LQDT.US,D,20141028,000000,12.34,12.6,12.25,12.57,264424,0
+LQDT.US,D,20141029,000000,12.59,12.82,12.52,12.64,313804,0
+LQDT.US,D,20141030,000000,12.62,12.8,12.5,12.63,222595,0
+LQDT.US,D,20141031,000000,12.81,12.825,12.595,12.78,278188,0
+LQDT.US,D,20141103,000000,12.83,12.83,12.35,12.44,257665,0
+LQDT.US,D,20141104,000000,12.35,12.525,12.17,12.24,208798,0
+LQDT.US,D,20141105,000000,12.32,12.41,12.07,12.13,181918,0
+LQDT.US,D,20141106,000000,12.12,12.3,12.12,12.28,158814,0
+LQDT.US,D,20141107,000000,12.31,12.31,12.16,12.25,310304,0
+LQDT.US,D,20141110,000000,12.23,12.27,12.086,12.25,335773,0
+LQDT.US,D,20141111,000000,12.28,12.38,12.25,12.3,369942,0
+LQDT.US,D,20141112,000000,12.48,12.92,12.3,12.65,421703,0
+LQDT.US,D,20141113,000000,12.73,12.86,12.07,12.14,204523,0
+LQDT.US,D,20141114,000000,12.12,12.49,12.09,12.34,288925,0
+LQDT.US,D,20141117,000000,12.3,12.39,11.68,11.82,382257,0
+LQDT.US,D,20141118,000000,11.85,11.96,11.71,11.71,280329,0
+LQDT.US,D,20141119,000000,11.66,11.69,11.18,11.5,468090,0
+LQDT.US,D,20141120,000000,10.44,10.93,10.28,10.71,1373366,0
+LQDT.US,D,20141121,000000,10.81,10.821,10.19,10.35,1006794,0
+LQDT.US,D,20141124,000000,10.35,10.81,10.35,10.72,429081,0
+LQDT.US,D,20141125,000000,10.73,10.839,10.43,10.64,334610,0
+LQDT.US,D,20141126,000000,10.62,10.96,10.58,10.87,270965,0
+LQDT.US,D,20141128,000000,10.85,10.95,10.47,10.51,168628,0
+LQDT.US,D,20141201,000000,10.44,10.5,10.01,10.18,462960,0
+LQDT.US,D,20141202,000000,10.17,10.51,10.17,10.3,162820,0
+LQDT.US,D,20141203,000000,10.29,10.33,10.13,10.2,238081,0
+LQDT.US,D,20141204,000000,10.17,10.2,9.95,10.18,236039,0
+LQDT.US,D,20141205,000000,10.18,10.47,10.18,10.26,180149,0
+LQDT.US,D,20141208,000000,8.58,8.95,7.41,7.49,1955123,0
+LQDT.US,D,20141209,000000,7.43,7.97,7.41,7.84,934369,0
+LQDT.US,D,20141210,000000,7.77,7.93,7.59,7.62,574685,0
+LQDT.US,D,20141211,000000,7.64,7.94,7.64,7.73,432841,0
+LQDT.US,D,20141212,000000,7.65,7.89,7.63,7.86,310799,0
+LQDT.US,D,20141215,000000,7.92,8.28,7.85,8.14,608269,0
+LQDT.US,D,20141216,000000,8.09,8.3,8.02,8.11,589780,0
+LQDT.US,D,20141217,000000,8.09,8.41,8.06,8.24,611137,0
+LQDT.US,D,20141218,000000,8.4,8.62,8.18,8.48,456401,0
+LQDT.US,D,20141219,000000,8.48,8.5,7.85,8.33,1258917,0
+LQDT.US,D,20141222,000000,8.48,8.64,8.2604,8.43,416703,0
+LQDT.US,D,20141223,000000,8.49,8.75,8.29,8.38,264731,0
+LQDT.US,D,20141224,000000,8.37,8.4,8.08,8.19,196515,0
+LQDT.US,D,20141226,000000,8.23,8.49,8.19,8.27,527291,0
+LQDT.US,D,20141229,000000,8.24,8.42,8.24,8.4,380579,0
+LQDT.US,D,20141230,000000,8.4,8.46,8.2,8.26,267067,0
+LQDT.US,D,20141231,000000,8.25,8.2652,8.042,8.17,498589,0
+LQDT.US,D,20150102,000000,8.26,8.26,7.93,7.96,432541,0
+LQDT.US,D,20150105,000000,8.05,8.2,7.91,7.93,360665,0
+LQDT.US,D,20150106,000000,7.91,8.02,7.84,7.96,348036,0
+LQDT.US,D,20150107,000000,8.04,8.14,7.84,8.01,392944,0
+LQDT.US,D,20150108,000000,8.1,8.31,7.95,8.29,539727,0
+LQDT.US,D,20150109,000000,8.26,8.37,7.99,8.14,232814,0
+LQDT.US,D,20150112,000000,8.1,8.14,7.77,7.93,404082,0
+LQDT.US,D,20150113,000000,8.15,8.229,7.8,7.9,301532,0
+LQDT.US,D,20150114,000000,7.81,7.93,7.7,7.85,195828,0
+LQDT.US,D,20150115,000000,7.88,7.98,7.54,7.62,199576,0
+LQDT.US,D,20150116,000000,7.61,7.88,7.61,7.74,144831,0
+LQDT.US,D,20150120,000000,7.75,7.87,7.45,7.52,240735,0
+LQDT.US,D,20150121,000000,7.48,7.67,7.32,7.44,226702,0
+LQDT.US,D,20150122,000000,7.46,7.55,7.36,7.53,259534,0
+LQDT.US,D,20150123,000000,7.54,7.57,7.41,7.49,195473,0
+LQDT.US,D,20150126,000000,7.46,7.61,7.41,7.61,306957,0
+LQDT.US,D,20150127,000000,7.59,7.78,7.4,7.71,265376,0
+LQDT.US,D,20150128,000000,7.75,7.84,7.73,7.76,236621,0
+LQDT.US,D,20150129,000000,7.76,7.76,7.46,7.71,316444,0
+LQDT.US,D,20150130,000000,7.64,7.85,7.58,7.74,301933,0
+LQDT.US,D,20150202,000000,7.74,7.88,7.55,7.84,456253,0
+LQDT.US,D,20150203,000000,7.88,8.51,7.88,8.42,293693,0
+LQDT.US,D,20150204,000000,8.39,8.58,7.96,8.03,331742,0
+LQDT.US,D,20150205,000000,8.61,10.5,8.42,10.27,1327368,0
+LQDT.US,D,20150206,000000,10.33,10.4,9.4318,9.73,698798,0
+LQDT.US,D,20150209,000000,9.68,9.69,9.15,9.21,510655,0
+LQDT.US,D,20150210,000000,9.25,9.43,9.11,9.21,342501,0
+LQDT.US,D,20150211,000000,9.2,9.57,9.09,9.43,316968,0
+LQDT.US,D,20150212,000000,9.55,9.6,9.3,9.43,196230,0
+LQDT.US,D,20150213,000000,9.43,9.59,9.3,9.52,243779,0
+LQDT.US,D,20150217,000000,9.5,9.95,9.46,9.73,239566,0
+LQDT.US,D,20150218,000000,9.68,9.87,9.65,9.66,215065,0
+LQDT.US,D,20150219,000000,9.6,10.11,9.552,9.83,221872,0
+LQDT.US,D,20150220,000000,9.86,9.87,9.595,9.62,142102,0
+LQDT.US,D,20150223,000000,9.65,9.86,9.356,9.77,239575,0
+LQDT.US,D,20150224,000000,9.79,9.92,9.655,9.79,265164,0
+LQDT.US,D,20150225,000000,9.81,10,9.74,9.98,196127,0
+LQDT.US,D,20150226,000000,9.96,10.11,9.86,10.02,283285,0
+LQDT.US,D,20150227,000000,10.06,10.06,9.82,9.88,207870,0
+LQDT.US,D,20150302,000000,9.86,9.97,9.69,9.71,238200,0
+LQDT.US,D,20150303,000000,9.66,9.86,9.62,9.66,354300,0
+LQDT.US,D,20150304,000000,9.57,9.84,9.47,9.84,254900,0
+LQDT.US,D,20150305,000000,9.86,9.89,9.51,9.64,218300,0
+LQDT.US,D,20150306,000000,9.56,9.95,9.51,9.69,335800,0
+LQDT.US,D,20150309,000000,9.73,9.77,9.54,9.74,308700,0
+LQDT.US,D,20150310,000000,9.58,9.64,9.28,9.38,187400,0
+LQDT.US,D,20150311,000000,9.39,9.61,9.3,9.37,232300,0
+LQDT.US,D,20150312,000000,9.45,9.61,9.39,9.53,233900,0
+LQDT.US,D,20150313,000000,9.52,9.75,9.52,9.69,252800,0
+LQDT.US,D,20150316,000000,9.73,9.74,9.46,9.66,261900,0
+LQDT.US,D,20150317,000000,9.62,9.68,9.35,9.45,139300,0
+LQDT.US,D,20150318,000000,9.4,9.62,9.35,9.59,222500,0
+LQDT.US,D,20150319,000000,9.57,9.76,9.54,9.64,114400,0
+LQDT.US,D,20150320,000000,9.66,9.74,9.53,9.62,338600,0
+LQDT.US,D,20150323,000000,9.6,10.23,9.6,10.13,303000,0
+LQDT.US,D,20150324,000000,10.11,10.15,9.76,9.9,160900,0
+LQDT.US,D,20150325,000000,9.91,10.01,9.78,9.86,152600,0
+LQDT.US,D,20150326,000000,9.84,9.95,9.74,9.77,100900,0
+LQDT.US,D,20150327,000000,9.75,9.93,9.65,9.8,147000,0
+LQDT.US,D,20150330,000000,9.84,9.84,9.62,9.78,222400,0
+LQDT.US,D,20150331,000000,9.73,9.96,9.55,9.88,329388,0
+LQDT.US,D,20150401,000000,9.96,9.99,9.54,9.64,314000,0
+LQDT.US,D,20150402,000000,9.6,9.64,9.3,9.54,226500,0
+LQDT.US,D,20150406,000000,9.3,9.51,9.3,9.41,339600,0
+LQDT.US,D,20150407,000000,9.4,9.63,9.36,9.39,212227,0
+LQDT.US,D,20150408,000000,9.26,9.45,8.97,9.08,827700,0
+LQDT.US,D,20150409,000000,9.08,9.36,9.08,9.35,239169,0
+LQDT.US,D,20150410,000000,9.34,9.44,9.23,9.3,187800,0
+LQDT.US,D,20150413,000000,9.27,9.45,9.23,9.25,166700,0
+LQDT.US,D,20150414,000000,9.14,9.48,9.09,9.35,266400,0
+LQDT.US,D,20150415,000000,9.42,9.595,9.3,9.39,217075,0
+LQDT.US,D,20150416,000000,9.36,9.62,9.35,9.5,159846,0
+LQDT.US,D,20150417,000000,9.46,9.52,9.1,9.19,144200,0
+LQDT.US,D,20150420,000000,9.21,9.53,9.21,9.36,155258,0
+LQDT.US,D,20150421,000000,9.4,9.41,9.085,9.14,106829,0
+LQDT.US,D,20150422,000000,9.13,9.33,8.971,9.22,148149,0
+LQDT.US,D,20150423,000000,9.21,9.39,9.06,9.38,279500,0
+LQDT.US,D,20150424,000000,9.43,9.5,9.31,9.43,123837,0
+LQDT.US,D,20150427,000000,9.44,9.76,9.38,9.57,163000,0
+LQDT.US,D,20150428,000000,9.57,9.76,9.47,9.61,169670,0
+LQDT.US,D,20150429,000000,9.51,9.6,9.28,9.45,396200,0
+LQDT.US,D,20150430,000000,9.4,9.56,9.26,9.36,298500,0
+LQDT.US,D,20150501,000000,9.41,9.58,9.21,9.26,256800,0
+LQDT.US,D,20150504,000000,9.22,9.44,9.11,9.13,153500,0
+LQDT.US,D,20150505,000000,9.1,9.23,8.88,9,208900,0
+LQDT.US,D,20150506,000000,8.93,9.12,8.84,9.02,203830,0
+LQDT.US,D,20150507,000000,8.68,10.23,8.6,9.75,671233,0
+LQDT.US,D,20150508,000000,9.89,10.18,9.57,10.15,744000,0
+LQDT.US,D,20150511,000000,10.16,10.6,10,10.54,420800,0
+LQDT.US,D,20150512,000000,10.55,10.56,10.2,10.49,271166,0
+LQDT.US,D,20150513,000000,10.49,10.63,10.28,10.57,222400,0
+LQDT.US,D,20150514,000000,10.6,11,10.46,10.94,256000,0
+LQDT.US,D,20150515,000000,10.87,10.87,10.345,10.41,178139,0
+LQDT.US,D,20150518,000000,10.4,10.55,10.35,10.47,168234,0
+LQDT.US,D,20150519,000000,10.49,10.77,10.28,10.58,209270,0
+LQDT.US,D,20150520,000000,10.6,10.67,10.27,10.6,255100,0
+LQDT.US,D,20150521,000000,10.61,10.9,10.58,10.66,150400,0
+LQDT.US,D,20150522,000000,10.65,10.84,10.5,10.52,166200,0
+LQDT.US,D,20150526,000000,10.5,10.5,10.04,10.19,152551,0
+LQDT.US,D,20150527,000000,10.18,10.3,9.98,10.26,198600,0
+LQDT.US,D,20150528,000000,10.21,10.41,10.07,10.11,130805,0
+LQDT.US,D,20150529,000000,10.1,10.19,9.79,9.92,192800,0
+LQDT.US,D,20150601,000000,9.97,10.09,9.72,9.85,222567,0
+LQDT.US,D,20150602,000000,9.81,10.03,9.75,9.77,120675,0
+LQDT.US,D,20150603,000000,9.81,10.28,9.81,10.15,179000,0
+LQDT.US,D,20150604,000000,10.13,10.28,9.68,9.79,231800,0
+LQDT.US,D,20150605,000000,9.79,10.19,9.58,9.97,342900,0
+LQDT.US,D,20150608,000000,9.93,9.95,9.54,9.6,149100,0
+LQDT.US,D,20150609,000000,9.61,9.78,9.49,9.53,131081,0
+LQDT.US,D,20150610,000000,9.64,10.595,9.521,10.47,334436,0
+LQDT.US,D,20150611,000000,10.51,10.52,9.89,9.97,117613,0
+LQDT.US,D,20150612,000000,9.91,10.03,9.73,9.97,101100,0
+LQDT.US,D,20150615,000000,9.86,10.07,9.68,10,164600,0
+LQDT.US,D,20150616,000000,10,10.08,9.91,10.01,136100,0
+LQDT.US,D,20150617,000000,10.06,10.22,10.01,10.02,105500,0
+LQDT.US,D,20150618,000000,10.05,10.26,10.05,10.15,114200,0
+LQDT.US,D,20150619,000000,10.19,10.33,10.1,10.28,333200,0
+LQDT.US,D,20150622,000000,10.4,10.55,10.16,10.35,149200,0
+LQDT.US,D,20150623,000000,10.35,10.61,10.35,10.51,109872,0
+LQDT.US,D,20150624,000000,10.51,10.51,10.22,10.3,99900,0
+LQDT.US,D,20150625,000000,10.31,10.48,10.19,10.28,305900,0
+LQDT.US,D,20150626,000000,10.27,10.28,10.03,10.22,480700,0
+LQDT.US,D,20150629,000000,10.2,10.22,9.85,9.85,237600,0
+LQDT.US,D,20150630,000000,9.92,9.99,9.6,9.63,211813,0
+LQDT.US,D,20150701,000000,9.66,9.78,9.29,9.5,231500,0
+LQDT.US,D,20150702,000000,9.48,9.48,9.05,9.28,223700,0
+LQDT.US,D,20150706,000000,9.27,9.68,9.18,9.22,338800,0
+LQDT.US,D,20150707,000000,9.25,9.36,9.04,9.24,314700,0
+LQDT.US,D,20150708,000000,9.18,9.28,9.06,9.14,316300,0
+LQDT.US,D,20150709,000000,9.31,9.49,9.19,9.32,404200,0
+LQDT.US,D,20150710,000000,9.44,9.48,9.22,9.35,204800,0
+LQDT.US,D,20150713,000000,9.39,9.63,9.18,9.53,274700,0
+LQDT.US,D,20150714,000000,9.54,9.81,9.54,9.62,195765,0
+LQDT.US,D,20150715,000000,9.58,9.78,9.43,9.5,292715,0
+LQDT.US,D,20150716,000000,9.56,9.89,9.5,9.7,208300,0
+LQDT.US,D,20150717,000000,9.73,9.88,9.65,9.67,196300,0
+LQDT.US,D,20150720,000000,9.67,9.69,9.43,9.5,182000,0
+LQDT.US,D,20150721,000000,9.52,9.84,9.46,9.5,251000,0
+LQDT.US,D,20150722,000000,9.46,9.69,9.46,9.6,152200,0
+LQDT.US,D,20150723,000000,9.62,9.86,9.48,9.6,145000,0
+LQDT.US,D,20150724,000000,9.57,9.7,9.21,9.25,128600,0
+LQDT.US,D,20150727,000000,9.19,9.55,9.02,9.39,235100,0
+LQDT.US,D,20150728,000000,9.45,9.47,8.96,9.38,162700,0
+LQDT.US,D,20150729,000000,9.38,9.58,9.17,9.27,117600,0
+LQDT.US,D,20150730,000000,9.2,9.2,8.59,8.73,326900,0
+LQDT.US,D,20150731,000000,8.69,9.22,8.69,8.98,240800,0
+LQDT.US,D,20150803,000000,8.97,9.1,8.76,8.88,147390,0
+LQDT.US,D,20150804,000000,8.91,8.98,8.74,8.86,174500,0
+LQDT.US,D,20150805,000000,8.94,9.11,8.85,9.05,147500,0
+LQDT.US,D,20150806,000000,8.51,9.46,8.51,8.78,401013,0
+LQDT.US,D,20150807,000000,8.75,9.74,8.75,9.24,352700,0
+LQDT.US,D,20150810,000000,9.32,9.47,9.21,9.3,289300,0
+LQDT.US,D,20150811,000000,9.19,9.38,9,9.13,119795,0
+LQDT.US,D,20150812,000000,9.04,9.14,8.85,9.01,244700,0
+LQDT.US,D,20150813,000000,8.98,9.05,8.12,8.15,303100,0
+LQDT.US,D,20150814,000000,8.11,8.25,7.91,7.95,327400,0
+LQDT.US,D,20150817,000000,7.9,8.39,7.83,7.91,484100,0
+LQDT.US,D,20150818,000000,7.86,8.39,7.78,7.82,257600,0
+LQDT.US,D,20150819,000000,7.77,7.95,7.46,7.63,589000,0
+LQDT.US,D,20150820,000000,7.56,7.77,7.45,7.51,368100,0
+LQDT.US,D,20150821,000000,7.38,7.81,7.38,7.56,425400,0
+LQDT.US,D,20150824,000000,7.02,7.31,7.01,7.18,727928,0
+LQDT.US,D,20150825,000000,7.31,7.45,7.09,7.12,577000,0
+LQDT.US,D,20150826,000000,7.3,7.38,7.14,7.23,466800,0
+LQDT.US,D,20150827,000000,7.3,7.41,7.03,7.1,713900,0
+LQDT.US,D,20150828,000000,7.03,7.43,7.03,7.36,592000,0
+LQDT.US,D,20150831,000000,7.34,7.53,7.22,7.5,368100,0
+LQDT.US,D,20150901,000000,7.4,7.59,7.17,7.2,634100,0
+LQDT.US,D,20150902,000000,7.26,7.6,7.21,7.48,817600,0
+LQDT.US,D,20150903,000000,7.46,7.59,7.37,7.46,267400,0
+LQDT.US,D,20150904,000000,7.34,7.74,7.34,7.54,330800,0
+LQDT.US,D,20150908,000000,7.51,7.61,7.38,7.45,339600,0
+LQDT.US,D,20150909,000000,7.53,7.62,7.45,7.49,285500,0
+LQDT.US,D,20150910,000000,7.46,7.56,7.4001,7.48,260209,0
+LQDT.US,D,20150911,000000,7.42,7.51,7.34,7.4,190700,0
+LQDT.US,D,20150914,000000,7.47,7.65,7.33,7.46,304100,0
+LQDT.US,D,20150915,000000,7.46,7.59,7.37,7.46,168534,0
+LQDT.US,D,20150916,000000,7.44,7.55,7.38,7.42,214500,0
+LQDT.US,D,20150917,000000,7.43,7.58,7.35,7.4,314740,0
+LQDT.US,D,20150918,000000,7.28,7.4,7.26,7.29,1162900,0
+LQDT.US,D,20150921,000000,7.33,7.53,7.3,7.4,459500,0
+LQDT.US,D,20150922,000000,7.33,7.48,7.21,7.3,169000,0
+LQDT.US,D,20150923,000000,7.29,7.31,7.17,7.27,242261,0
+LQDT.US,D,20150924,000000,7.2,7.42,7.13,7.21,275047,0
+LQDT.US,D,20150925,000000,7.25,7.64,7.2,7.53,519200,0
+LQDT.US,D,20150928,000000,7.48,7.48,6.65,6.79,481247,0
+LQDT.US,D,20150929,000000,6.8,7.36,6.76,7.34,404700,0
+LQDT.US,D,20150930,000000,7.38,7.47,7.19,7.39,334900,0
+LQDT.US,D,20151001,000000,7.41,7.45,7.1,7.3,419500,0
+LQDT.US,D,20151002,000000,7.23,7.6,7.11,7.58,585900,0
+LQDT.US,D,20151005,000000,7.62,8.04,7.38,7.94,244711,0
+LQDT.US,D,20151006,000000,7.99,8.2,7.87,7.93,208500,0
+LQDT.US,D,20151007,000000,7.94,8.23,7.54,8.2,380900,0
+LQDT.US,D,20151008,000000,8.16,8.53,8.12,8.41,231600,0
+LQDT.US,D,20151009,000000,8.46,8.51,8.26,8.38,259800,0
+LQDT.US,D,20151012,000000,8.36,8.38,8.07,8.16,119537,0
+LQDT.US,D,20151013,000000,8.11,8.38,8.02,8.18,135500,0
+LQDT.US,D,20151014,000000,8.19,8.27,8.04,8.11,156600,0
+LQDT.US,D,20151015,000000,8.15,8.22,7.96,8.18,164700,0
+LQDT.US,D,20151016,000000,8.21,8.21,8,8.12,154300,0
+LQDT.US,D,20151019,000000,8.05,8.17,7.99,8.14,177092,0
+LQDT.US,D,20151020,000000,8.16,8.3,8.07,8.15,236900,0
+LQDT.US,D,20151021,000000,8.15,8.2,7.95,7.99,139200,0
+LQDT.US,D,20151022,000000,8.06,8.23,8.04,8.17,188700,0
+LQDT.US,D,20151023,000000,8.28,8.3,8.06,8.2,138400,0
+LQDT.US,D,20151026,000000,8.2,8.29,8.14,8.27,308100,0
+LQDT.US,D,20151027,000000,8.21,8.4,8.12,8.17,237400,0
+LQDT.US,D,20151028,000000,8.16,8.51,8.09,8.48,170400,0
+LQDT.US,D,20151029,000000,8.43,8.47,8.06,8.15,175200,0
+LQDT.US,D,20151030,000000,8.15,8.23,8.06,8.19,196000,0
+LQDT.US,D,20151102,000000,8.17,8.57,7.92,8.41,189248,0
+LQDT.US,D,20151103,000000,8.37,8.47,8.22,8.36,328200,0
+LQDT.US,D,20151104,000000,8.4,9.07,8.37,9.02,326723,0
+LQDT.US,D,20151105,000000,9,9.19,8.68,8.83,437500,0
+LQDT.US,D,20151106,000000,8.78,8.79,8.47,8.62,157000,0
+LQDT.US,D,20151109,000000,8.65,8.68,8.44,8.49,187256,0
+LQDT.US,D,20151110,000000,8.49,8.67,8.43,8.6,198800,0
+LQDT.US,D,20151111,000000,8.6,8.6,8.23,8.26,131600,0
+LQDT.US,D,20151112,000000,8.23,8.27,8.07,8.1,162900,0
+LQDT.US,D,20151113,000000,8.04,8.2,7.97,8.1,270600,0
+LQDT.US,D,20151116,000000,8.06,8.42,7.95,8.13,108800,0
+LQDT.US,D,20151117,000000,8.11,8.31,7.98,8.13,210900,0
+LQDT.US,D,20151118,000000,8.2,8.25,7.85,7.88,205300,0
+LQDT.US,D,20151119,000000,6.7,7.09,6.28,6.8,760400,0
+LQDT.US,D,20151120,000000,6.8,6.9,6.54,6.55,624600,0
+LQDT.US,D,20151123,000000,6.52,6.76,6.44,6.76,784000,0
+LQDT.US,D,20151124,000000,6.76,6.76,6.45,6.58,663800,0
+LQDT.US,D,20151125,000000,6.47,7.1,6.46,6.75,553700,0
+LQDT.US,D,20151127,000000,6.75,6.85,6.66,6.76,171000,0
+LQDT.US,D,20151130,000000,6.76,6.89,6.71,6.82,359400,0
+LQDT.US,D,20151201,000000,6.98,7.16,6.97,6.99,313307,0
+LQDT.US,D,20151202,000000,6.97,7.04,6.87,7,343153,0
+LQDT.US,D,20151203,000000,7.03,7.1,6.81,6.91,299629,0
+LQDT.US,D,20151204,000000,6.91,6.96,6.63,6.86,311900,0
+LQDT.US,D,20151207,000000,6.82,6.86,6.71,6.74,339200,0
+LQDT.US,D,20151208,000000,6.66,6.84,6.625,6.78,360894,0
+LQDT.US,D,20151209,000000,6.71,6.89,6.51,6.55,598000,0
+LQDT.US,D,20151210,000000,6.56,6.61,6.47,6.51,451300,0
+LQDT.US,D,20151211,000000,6.51,6.52,6.33,6.41,395800,0
+LQDT.US,D,20151214,000000,6.41,6.48,6.22,6.27,502363,0
+LQDT.US,D,20151215,000000,6.27,6.78,6.25,6.73,392900,0
+LQDT.US,D,20151216,000000,6.75,6.83,6.57,6.59,275400,0
+LQDT.US,D,20151217,000000,6.6,6.7,6.45,6.48,380600,0
+LQDT.US,D,20151218,000000,6.44,6.77,6.44,6.68,1262700,0
+LQDT.US,D,20151221,000000,6.7,6.74,6.33,6.44,506000,0
+LQDT.US,D,20151222,000000,6.47,6.7,6.45,6.63,252414,0
+LQDT.US,D,20151223,000000,6.69,6.88,6.63,6.83,292700,0
+LQDT.US,D,20151224,000000,6.83,6.94,6.77,6.77,79481,0
+LQDT.US,D,20151228,000000,6.75,6.88,6.7,6.79,279577,0
+LQDT.US,D,20151229,000000,6.81,6.81,6.61,6.7,262273,0
+LQDT.US,D,20151230,000000,6.67,6.69,6.52,6.55,168581,0
+LQDT.US,D,20151231,000000,6.51,6.6,6.2005,6.5,358489,0
+LQDT.US,D,20160104,000000,6.34,6.55,6.16,6.54,301438,0
+LQDT.US,D,20160105,000000,6.54,6.58,6.27,6.32,179187,0
+LQDT.US,D,20160106,000000,6.26,6.42,6.25,6.37,189236,0
+LQDT.US,D,20160107,000000,6.24,6.36,6.01,6.09,306532,0
+LQDT.US,D,20160108,000000,6.09,6.21,5.88,5.9,276412,0
+LQDT.US,D,20160111,000000,5.9,5.93,5.75,5.89,271452,0
+LQDT.US,D,20160112,000000,5.93,6,5.8,5.9,202380,0
+LQDT.US,D,20160113,000000,5.93,5.97,5.57,5.66,227530,0
+LQDT.US,D,20160114,000000,5.74,6.155,5.71,6.07,322643,0
+LQDT.US,D,20160115,000000,5.9,6.01,5.61,5.81,382496,0
+LQDT.US,D,20160119,000000,5.98,6.03,5.74,5.98,347200,0
+LQDT.US,D,20160120,000000,5.88,6.16,5.67,6.08,306735,0
+LQDT.US,D,20160121,000000,6.07,6.22,5.96,6.13,236413,0
+LQDT.US,D,20160122,000000,6.22,6.4,6.06,6.39,127009,0
+LQDT.US,D,20160125,000000,6.31,6.38,6.02,6.03,152548,0
+LQDT.US,D,20160126,000000,6.04,6.24,5.99,6.23,183158,0
+LQDT.US,D,20160127,000000,6.18,6.25,6.02,6.05,145794,0
+LQDT.US,D,20160128,000000,6.14,6.29,6.09,6.28,109915,0
+LQDT.US,D,20160129,000000,6.28,6.52,6.27,6.51,243820,0
+LQDT.US,D,20160201,000000,6.44,6.49,6.19,6.29,117873,0
+LQDT.US,D,20160202,000000,6.24,6.38,6.18,6.21,121387,0
+LQDT.US,D,20160203,000000,6.26,6.26,6.02,6.12,251003,0
+LQDT.US,D,20160204,000000,5.72,5.85,4.97,5.03,872371,0
+LQDT.US,D,20160205,000000,5.01,5.255,4.66,4.685,636907,0
+LQDT.US,D,20160208,000000,4.64,4.72,4.49,4.62,678186,0
+LQDT.US,D,20160209,000000,4.55,4.66,4.52,4.55,587580,0
+LQDT.US,D,20160210,000000,4.6,4.64,4.53,4.57,589752,0
+LQDT.US,D,20160211,000000,4.52,4.58,4.42,4.55,349803,0
+LQDT.US,D,20160212,000000,4.53,4.61,4.44,4.5,351166,0
+LQDT.US,D,20160216,000000,4.6,4.62,4.49,4.57,344468,0
+LQDT.US,D,20160217,000000,4.57,4.63,4.54,4.58,388884,0
+LQDT.US,D,20160218,000000,4.6,4.6,4.459,4.47,213090,0
+LQDT.US,D,20160219,000000,4.46,4.6,4.46,4.57,232703,0
+LQDT.US,D,20160222,000000,4.6,4.61,4.48,4.49,277293,0
+LQDT.US,D,20160223,000000,4.44,4.63,4.44,4.56,332458,0
+LQDT.US,D,20160224,000000,4.5,4.6399,4.46,4.6,200250,0
+LQDT.US,D,20160225,000000,4.6,4.63,4.5,4.53,142152,0
+LQDT.US,D,20160226,000000,4.58,4.65,4.57,4.64,258356,0
+LQDT.US,D,20160229,000000,4.64,4.85,4.64,4.67,211181,0
+LQDT.US,D,20160301,000000,4.67,4.75,4.659,4.68,132032,0
+LQDT.US,D,20160302,000000,4.66,4.75,4.64,4.69,170020,0
+LQDT.US,D,20160303,000000,4.7,4.79,4.595,4.63,370408,0
+LQDT.US,D,20160304,000000,4.68,5.06,4.66,4.85,508180,0
+LQDT.US,D,20160307,000000,4.84,5.33,4.84,5.32,336181,0
+LQDT.US,D,20160308,000000,5.3,5.3199,4.867,5.02,282697,0
+LQDT.US,D,20160309,000000,5.03,5.13,4.95,5.08,168707,0
+LQDT.US,D,20160310,000000,5.11,5.14,4.88,4.99,212991,0
+LQDT.US,D,20160311,000000,5.02,5.24,5,5.18,134745,0
+LQDT.US,D,20160314,000000,5.15,5.25,5.1,5.12,171163,0
+LQDT.US,D,20160315,000000,5.12,5.2,4.98,5.14,260927,0
+LQDT.US,D,20160316,000000,5.14,5.25,5.09,5.17,116802,0
+LQDT.US,D,20160317,000000,5.19,5.35,5.17,5.3,192739,0
+LQDT.US,D,20160318,000000,5.33,5.67,5.28,5.66,353545,0
+LQDT.US,D,20160321,000000,5.59,5.705,5.41,5.42,172817,0
+LQDT.US,D,20160322,000000,5.41,5.41,5.24,5.29,120033,0
+LQDT.US,D,20160323,000000,5.31,5.31,4.98,5.01,162650,0
+LQDT.US,D,20160324,000000,4.95,5.11,4.94,5.11,120333,0
+LQDT.US,D,20160328,000000,5.1,5.1,4.96,5,127136,0
+LQDT.US,D,20160329,000000,4.99,5.56,4.99,5.55,218079,0
+LQDT.US,D,20160330,000000,5.56,5.61,5.43,5.44,164425,0
+LQDT.US,D,20160331,000000,5.46,5.46,5.16,5.18,204982,0
+LQDT.US,D,20160401,000000,5.13,5.2,5.1,5.16,158750,0
+LQDT.US,D,20160404,000000,5.17,5.44,5.17,5.23,72173,0
+LQDT.US,D,20160405,000000,5.2,5.28,5.13,5.23,115428,0
+LQDT.US,D,20160406,000000,5.25,5.39,5.15,5.31,69925,0
+LQDT.US,D,20160407,000000,5.3,5.44,5.14,5.15,97019,0
+LQDT.US,D,20160408,000000,5.21,5.36,5.17,5.28,87968,0
+LQDT.US,D,20160411,000000,5.28,5.47,5.2,5.2,120683,0
+LQDT.US,D,20160412,000000,5.19,5.31,5.15,5.18,98938,0
+LQDT.US,D,20160413,000000,5.19,5.54,5.15,5.45,130781,0
+LQDT.US,D,20160414,000000,5.46,5.56,5.36,5.38,44786,0
+LQDT.US,D,20160415,000000,5.34,5.49,5.34,5.43,78042,0
+LQDT.US,D,20160418,000000,5.37,5.43,5.28,5.31,111647,0
+LQDT.US,D,20160419,000000,5.35,5.49,5.26,5.48,136320,0
+LQDT.US,D,20160420,000000,5.48,5.63,5.48,5.57,94342,0
+LQDT.US,D,20160421,000000,5.58,5.65,5.45,5.53,96084,0
+LQDT.US,D,20160422,000000,5.52,5.67,5.52,5.67,123842,0
+LQDT.US,D,20160425,000000,5.68,5.6888,5.51,5.55,78901,0
+LQDT.US,D,20160426,000000,5.55,5.7,5.5,5.65,59321,0
+LQDT.US,D,20160427,000000,5.63,5.69,5.545,5.62,46394,0
+LQDT.US,D,20160428,000000,5.62,5.8,5.57,5.59,61046,0
+LQDT.US,D,20160429,000000,5.6,5.7,5.5,5.58,45592,0
+LQDT.US,D,20160502,000000,5.63,5.73,5.55,5.7,110056,0
+LQDT.US,D,20160503,000000,5.62,5.76,5.54,5.59,60211,0
+LQDT.US,D,20160504,000000,5.55,5.67,5.53,5.55,76927,0
+LQDT.US,D,20160505,000000,6,6.209,5.64,5.86,193330,0
+LQDT.US,D,20160506,000000,5.86,6.36,5.86,6.05,186835,0
+LQDT.US,D,20160509,000000,6.05,6.17,5.93,5.96,102997,0
+LQDT.US,D,20160510,000000,6,6.28,5.96,6.18,135195,0
+LQDT.US,D,20160511,000000,6.19,6.33,6.09,6.17,79152,0
+LQDT.US,D,20160512,000000,6.21,6.35,6.06,6.16,85361,0
+LQDT.US,D,20160513,000000,6.17,6.24,6.04,6.14,85862,0
+LQDT.US,D,20160516,000000,6.16,6.3,6.08,6.16,101910,0
+LQDT.US,D,20160517,000000,6.14,6.32,6.01,6.07,117684,0
+LQDT.US,D,20160518,000000,6.07,6.23,6.07,6.15,56958,0
+LQDT.US,D,20160519,000000,6.12,6.14,5.96,6.08,106922,0
+LQDT.US,D,20160520,000000,6.15,6.54,6.04,6.54,142186,0
+LQDT.US,D,20160523,000000,6.53,6.53,6.1,6.26,127795,0
+LQDT.US,D,20160524,000000,6.29,6.79,6.29,6.76,126929,0
+LQDT.US,D,20160525,000000,6.77,6.88,6.67,6.72,63674,0
+LQDT.US,D,20160526,000000,6.72,6.79,6.4584,6.69,57968,0
+LQDT.US,D,20160527,000000,6.71,6.92,6.4601,6.9,80936,0
+LQDT.US,D,20160531,000000,6.95,7.165,6.67,6.7,343063,0
+LQDT.US,D,20160601,000000,6.75,7.07,6.7,7.02,129364,0
+LQDT.US,D,20160602,000000,6.98,7.1,6.85,6.94,92437,0
+LQDT.US,D,20160603,000000,6.92,7.1,6.9001,7.05,70099,0
+LQDT.US,D,20160606,000000,7.04,7.42,7.04,7.35,150819,0
+LQDT.US,D,20160607,000000,7.33,7.44,7.23,7.26,57010,0
+LQDT.US,D,20160608,000000,7.29,7.42,7.29,7.37,77223,0
+LQDT.US,D,20160609,000000,7.34,7.36,7.21,7.33,89535,0
+LQDT.US,D,20160610,000000,7.26,7.395,7.13,7.21,69533,0
+LQDT.US,D,20160613,000000,7.2,7.3,7.18,7.26,75921,0
+LQDT.US,D,20160614,000000,7.24,7.31,7.07,7.17,73750,0
+LQDT.US,D,20160615,000000,7.16,7.33,7.11,7.19,126631,0
+LQDT.US,D,20160616,000000,7.18,7.3,6.97,7.3,62314,0
+LQDT.US,D,20160617,000000,7.32,7.32,7.12,7.22,140797,0
+LQDT.US,D,20160620,000000,7.32,7.46,7.1,7.44,99928,0
+LQDT.US,D,20160621,000000,7.46,7.49,7.2601,7.3,54976,0
+LQDT.US,D,20160622,000000,7.3,7.41,7.22,7.31,82304,0
+LQDT.US,D,20160623,000000,7.38,7.57,7.22,7.53,113208,0
+LQDT.US,D,20160624,000000,7.06,7.35,7.06,7.35,140986,0
+LQDT.US,D,20160627,000000,7.21,7.29,6.98,7.25,156638,0
+LQDT.US,D,20160628,000000,7.31,7.5,7.18,7.19,76200,0
+LQDT.US,D,20160629,000000,7.29,7.4,7.05,7.38,103459,0
+LQDT.US,D,20160630,000000,7.41,7.84,7.21,7.84,228460,0
+LQDT.US,D,20160701,000000,7.87,8.15,7.76,7.79,316596,0
+LQDT.US,D,20160705,000000,7.8,7.8625,7.6,7.81,138741,0
+LQDT.US,D,20160706,000000,7.79,8,7.54,7.79,139870,0
+LQDT.US,D,20160707,000000,7.79,7.92,7.65,7.76,90387,0
+LQDT.US,D,20160708,000000,7.82,8.06,7.06,7.78,159987,0
+LQDT.US,D,20160711,000000,7.86,8.05,7.73,8.02,134438,0
+LQDT.US,D,20160712,000000,8.05,8.34,8.05,8.21,173899,0
+LQDT.US,D,20160713,000000,8.29,8.29,8,8.13,137564,0
+LQDT.US,D,20160714,000000,8.2,8.3001,7.99,8.28,90034,0
+LQDT.US,D,20160715,000000,8.3,8.3,7.5,7.9,259056,0
+LQDT.US,D,20160718,000000,7.9,8.289,7.8,8.2,171963,0
+LQDT.US,D,20160719,000000,8.2,8.29,7.98,8.1,83234,0
+LQDT.US,D,20160720,000000,8.14,8.28,7.98,8.19,74482,0
+LQDT.US,D,20160721,000000,8.19,8.28,7.99,8.1,40488,0
+LQDT.US,D,20160722,000000,8.1,8.215,7.92,8.15,92335,0
+LQDT.US,D,20160725,000000,8.15,8.15,8.01,8.04,69102,0
+LQDT.US,D,20160726,000000,8.03,8.3,8,8.15,131722,0
+LQDT.US,D,20160727,000000,8.18,8.28,7.94,8.26,93241,0
+LQDT.US,D,20160728,000000,8.25,8.25,8.07,8.18,77749,0
+LQDT.US,D,20160729,000000,8.2,8.25,7.93,8.08,82492,0
+LQDT.US,D,20160801,000000,8.09,8.44,8.01,8.27,114643,0
+LQDT.US,D,20160802,000000,8.27,8.31,8.09,8.13,79498,0
+LQDT.US,D,20160803,000000,8.11,8.37,7.92,8.165,134904,0
+LQDT.US,D,20160804,000000,8.97,9.41,8.5,8.89,432672,0
+LQDT.US,D,20160805,000000,8.92,9.39,8.58,9.32,244538,0
+LQDT.US,D,20160808,000000,9.26,9.45,9.14,9.39,159402,0
+LQDT.US,D,20160809,000000,9.37,9.44,9.25,9.33,139165,0
+LQDT.US,D,20160810,000000,9.31,9.54,9.31,9.49,171445,0
+LQDT.US,D,20160811,000000,9.55,9.71,9.49,9.55,109726,0
+LQDT.US,D,20160812,000000,9.54,9.66,9.42,9.43,105473,0
+LQDT.US,D,20160815,000000,9.47,9.57,9.27,9.4,137808,0
+LQDT.US,D,20160816,000000,9.6,9.65,9.27,9.64,90942,0
+LQDT.US,D,20160817,000000,9.62,9.66,9.29,9.6,60973,0
+LQDT.US,D,20160818,000000,9.59,9.72,9.39,9.72,74190,0
+LQDT.US,D,20160819,000000,9.71,9.8799,9.25,9.77,121696,0
+LQDT.US,D,20160822,000000,9.77,9.84,9.65,9.66,124967,0
+LQDT.US,D,20160823,000000,9.67,9.85,9.67,9.76,127741,0
+LQDT.US,D,20160824,000000,9.65,9.77,9.52,9.73,115235,0
+LQDT.US,D,20160825,000000,9.67,9.8,9.67,9.72,72164,0
+LQDT.US,D,20160826,000000,9.74,9.75,9.46,9.67,54760,0
+LQDT.US,D,20160829,000000,9.66,9.77,9.63,9.74,65553,0
+LQDT.US,D,20160830,000000,9.75,10.24,9.724,10.09,137250,0
+LQDT.US,D,20160831,000000,10.05,10.25,9.86,10,162954,0
+LQDT.US,D,20160901,000000,9.97,10.12,9.9199,9.98,98894,0
+LQDT.US,D,20160902,000000,9.99,10.158,9.95,10.15,77434,0
+LQDT.US,D,20160906,000000,10.18,10.29,10.1,10.16,113651,0
+LQDT.US,D,20160907,000000,10.19,10.25,10.115,10.2,134616,0
+LQDT.US,D,20160908,000000,10.14,10.21,10.0101,10.08,125468,0
+LQDT.US,D,20160909,000000,10.02,10.11,9.63,9.705,104795,0
+LQDT.US,D,20160912,000000,9.7,9.89,9.63,9.88,110042,0
+LQDT.US,D,20160913,000000,9.79,9.845,9.54,9.69,100584,0
+LQDT.US,D,20160914,000000,9.72,9.85,9.53,9.73,72353,0
+LQDT.US,D,20160915,000000,9.72,9.865,9.49,9.85,106480,0
+LQDT.US,D,20160916,000000,9.85,10,9.68,9.9,158501,0
+LQDT.US,D,20160919,000000,9.95,10.1,9.79,9.89,95631,0
+LQDT.US,D,20160920,000000,9.9,10.09,9.88,10.05,55710,0
+LQDT.US,D,20160921,000000,10.09,10.18,10,10.17,87293,0
+LQDT.US,D,20160922,000000,10.25,10.435,10.07,10.41,110031,0
+LQDT.US,D,20160923,000000,10.34,10.49,10.28,10.28,117372,0
+LQDT.US,D,20160926,000000,10.31,10.45,10.24,10.4,129632,0
+LQDT.US,D,20160927,000000,10.36,10.59,10.36,10.51,125549,0
+LQDT.US,D,20160928,000000,10.49,10.65,10.49,10.65,100950,0
+LQDT.US,D,20160929,000000,10.69,10.96,10.64,10.79,72140,0
+LQDT.US,D,20160930,000000,10.81,11.25,10.7701,11.24,222012,0
+LQDT.US,D,20161003,000000,11.2,11.49,10.4,10.41,240720,0
+LQDT.US,D,20161004,000000,10.23,10.58,10.23,10.48,133744,0
+LQDT.US,D,20161005,000000,10.55,10.56,10.34,10.44,127079,0
+LQDT.US,D,20161006,000000,10.42,10.42,10.24,10.25,79132,0
+LQDT.US,D,20161007,000000,10.22,10.25,9.98,10,114634,0
+LQDT.US,D,20161010,000000,9.95,10.2251,9.929,10.05,131127,0
+LQDT.US,D,20161011,000000,10.15,10.15,9.75,9.8,65032,0
+LQDT.US,D,20161012,000000,9.8,10.1,9.4,9.95,44593,0
+LQDT.US,D,20161013,000000,9.85,9.95,9.55,9.6,51984,0
+LQDT.US,D,20161014,000000,9.6,9.75,9.45,9.6,49952,0
+LQDT.US,D,20161017,000000,9.55,9.65,9.15,9.2,181878,0
+LQDT.US,D,20161018,000000,9.35,9.5,9.3,9.3,70172,0
+LQDT.US,D,20161019,000000,9.4,9.65,9.35,9.5,47742,0
+LQDT.US,D,20161020,000000,9.45,9.6,9.4,9.55,35362,0
+LQDT.US,D,20161021,000000,9.45,9.45,9.15,9.35,51082,0
+LQDT.US,D,20161024,000000,9.45,9.55,9.2,9.5,63447,0
+LQDT.US,D,20161025,000000,9.45,9.6,9.2,9.35,41988,0
+LQDT.US,D,20161026,000000,9.3,9.4,8.9,8.9,99126,0
+LQDT.US,D,20161027,000000,8.9,9,8.55,8.55,129518,0
+LQDT.US,D,20161028,000000,8.5,9,8.3,8.75,91041,0
+LQDT.US,D,20161031,000000,8.8,8.9,8.55,8.85,104828,0
+LQDT.US,D,20161101,000000,8.85,8.9,8.45,8.45,145774,0
+LQDT.US,D,20161102,000000,8.45,8.6,8.45,8.5,44222,0
+LQDT.US,D,20161103,000000,8.5,8.5,8.3,8.4,73679,0
+LQDT.US,D,20161104,000000,8.4,8.5,8.25,8.4,89019,0
+LQDT.US,D,20161107,000000,8.55,8.55,8.15,8.2,109121,0
+LQDT.US,D,20161108,000000,8.15,8.45,8.15,8.25,87958,0
+LQDT.US,D,20161109,000000,8.1,8.6,8.05,8.55,137234,0
+LQDT.US,D,20161110,000000,8.7,8.85,8.3,8.7,198725,0
+LQDT.US,D,20161111,000000,8.8,9.275,8.675,9.2,164216,0
+LQDT.US,D,20161114,000000,9.25,9.3,8.8,9,83691,0
+LQDT.US,D,20161115,000000,8.95,9.25,8.95,9.15,70150,0
+LQDT.US,D,20161116,000000,9.1,9.4,8.95,9.4,75774,0
+LQDT.US,D,20161117,000000,9.4,9.5,8.9,9.05,93504,0
+LQDT.US,D,20161118,000000,9.1,9.75,9.1,9.6,168294,0
+LQDT.US,D,20161121,000000,9.4,9.8,9.4,9.8,108383,0
+LQDT.US,D,20161122,000000,9.75,10.2,9.75,10.2,108396,0
+LQDT.US,D,20161123,000000,10.15,10.3,9.8,10.25,153139,0
+LQDT.US,D,20161125,000000,10.2,10.2,9.725,9.85,59241,0
+LQDT.US,D,20161128,000000,9.95,9.95,9.65,9.7,82553,0
+LQDT.US,D,20161129,000000,9.75,9.95,9.517,9.55,93420,0
+LQDT.US,D,20161130,000000,9.65,9.75,9,9.2,227023,0
+LQDT.US,D,20161201,000000,9.15,9.5,8.55,8.7,299081,0
+LQDT.US,D,20161202,000000,8.7,9.7,8.65,9.65,192704,0
+LQDT.US,D,20161205,000000,9.55,9.925,9.4,9.45,169580,0
+LQDT.US,D,20161206,000000,9.45,9.95,9.25,9.95,127003,0
+LQDT.US,D,20161207,000000,9.9,10.2,9.7,10.2,124119,0
+LQDT.US,D,20161208,000000,10.15,10.5,10,10.4,155125,0
+LQDT.US,D,20161209,000000,10.35,10.45,9.055,10.45,107183,0
+LQDT.US,D,20161212,000000,10.35,10.45,10.15,10.2,164505,0
+LQDT.US,D,20161213,000000,10.25,10.35,9.9,10,198743,0
+LQDT.US,D,20161214,000000,10,10.05,9.8,9.95,92550,0
+LQDT.US,D,20161215,000000,9.95,10.3,9.9,10.15,229458,0
+LQDT.US,D,20161216,000000,10.15,10.25,9.85,9.95,266681,0
+LQDT.US,D,20161219,000000,9.85,10.375,9.85,10.1,120702,0
+LQDT.US,D,20161220,000000,10.15,10.4,10.05,10.3,76883,0
+LQDT.US,D,20161221,000000,10.25,10.4,10.1,10.1,82368,0
+LQDT.US,D,20161222,000000,10.15,10.2,9.7,9.75,93177,0
+LQDT.US,D,20161223,000000,9.8,10,9.7,10,37129,0
+LQDT.US,D,20161227,000000,9.95,10,9.85,10,55640,0
+LQDT.US,D,20161228,000000,10,10,9.8,9.85,54296,0
+LQDT.US,D,20161229,000000,9.9,10,9.7,10,68387,0
+LQDT.US,D,20161230,000000,10,10,9.75,9.75,69078,0
+LQDT.US,D,20170103,000000,9.75,9.9,9.4,9.85,156176,0
+LQDT.US,D,20170104,000000,9.95,10.45,9.95,10.4,135343,0
+LQDT.US,D,20170105,000000,10.3,10.45,10.05,10.1,70559,0
+LQDT.US,D,20170106,000000,10.15,10.15,9.9,10,41567,0
+LQDT.US,D,20170109,000000,10,10,9.75,9.8,49364,0
+LQDT.US,D,20170110,000000,9.85,10.15,9.8,10.05,45417,0
+LQDT.US,D,20170111,000000,10.05,10.1,9.75,9.9,75495,0
+LQDT.US,D,20170112,000000,9.95,10.05,9.65,9.75,90152,0
+LQDT.US,D,20170113,000000,9.8,9.95,9.8,9.85,57325,0
+LQDT.US,D,20170117,000000,9.85,9.9,9.4,9.4,73581,0
+LQDT.US,D,20170118,000000,9.5,9.65,9.225,9.3,114580,0
+LQDT.US,D,20170119,000000,9.3,9.4,9.15,9.25,71173,0
+LQDT.US,D,20170120,000000,9.25,9.6,9.2,9.3,95440,0
+LQDT.US,D,20170123,000000,9.3,9.5,9.15,9.35,62738,0
+LQDT.US,D,20170124,000000,9.35,9.6,9.219,9.55,112826,0
+LQDT.US,D,20170125,000000,9.65,9.7,9.4,9.45,45665,0
+LQDT.US,D,20170126,000000,9.4,9.7,9.35,9.55,66901,0
+LQDT.US,D,20170127,000000,9.5,9.85,9.4,9.75,170559,0
+LQDT.US,D,20170130,000000,9.6,9.65,9.375,9.55,98675,0
+LQDT.US,D,20170131,000000,9.45,9.8,9.425,9.75,112324,0
+LQDT.US,D,20170201,000000,9.85,9.85,9.45,9.75,95869,0
+LQDT.US,D,20170202,000000,9.65,9.75,9.55,9.7,55845,0
+LQDT.US,D,20170203,000000,9.75,9.9,9.5,9.8,75755,0
+LQDT.US,D,20170206,000000,9.8,9.95,9.7,9.75,69629,0
+LQDT.US,D,20170207,000000,9.8,9.85,9.6,9.7,80664,0
+LQDT.US,D,20170208,000000,9.7,9.8,9.5,9.55,199685,0
+LQDT.US,D,20170209,000000,8.95,9.3,8.65,8.95,260095,0
+LQDT.US,D,20170210,000000,9.05,9.05,8.8,8.95,166499,0
+LQDT.US,D,20170213,000000,9.05,9.1,8.5,8.7,149638,0
+LQDT.US,D,20170214,000000,8.75,8.85,8.45,8.55,150590,0
+LQDT.US,D,20170215,000000,8.5,8.75,8.45,8.55,124516,0
+LQDT.US,D,20170216,000000,8.6,8.65,8.45,8.5,70378,0
+LQDT.US,D,20170217,000000,8.55,8.6,8.45,8.5,90520,0
+LQDT.US,D,20170221,000000,8.5,8.65,8.25,8.35,190089,0
+LQDT.US,D,20170222,000000,8.25,8.45,8.2,8.25,101090,0
+LQDT.US,D,20170223,000000,8.25,8.25,8.05,8.2,75968,0
+LQDT.US,D,20170224,000000,8.05,8.3,8.05,8.25,58101,0
+LQDT.US,D,20170227,000000,8.2,8.5,8.15,8.15,125320,0
+LQDT.US,D,20170228,000000,8.25,8.25,8.1,8.15,142039,0
+LQDT.US,D,20170301,000000,8.35,8.4,8.1,8.35,97888,0
+LQDT.US,D,20170302,000000,8.3,8.4,8.25,8.35,85873,0
+LQDT.US,D,20170303,000000,8.3,8.5,8.15,8.3,85806,0
+LQDT.US,D,20170306,000000,8.3,8.3,7.925,8,182171,0
+LQDT.US,D,20170307,000000,8,8.25,7.9,8.05,74353,0
+LQDT.US,D,20170308,000000,8.05,8.15,7.975,8.025,71732,0
+LQDT.US,D,20170309,000000,7.95,8.15,7.8,7.8,143756,0
+LQDT.US,D,20170310,000000,7.85,8,7.8,7.95,109593,0
+LQDT.US,D,20170313,000000,8,8.05,7.775,7.85,79544,0
+LQDT.US,D,20170314,000000,7.8,7.9,7.7,7.85,72031,0
+LQDT.US,D,20170315,000000,7.85,7.95,7.75,7.8,101018,0
+LQDT.US,D,20170316,000000,7.8,7.9,7.775,7.85,78669,0
+LQDT.US,D,20170317,000000,7.75,8.15,7.75,8,294220,0
+LQDT.US,D,20170320,000000,7.95,8.15,7.95,8.05,50555,0
+LQDT.US,D,20170321,000000,8.1,8.1,7.7,7.7,61751,0
+LQDT.US,D,20170322,000000,7.65,7.85,7.5,7.5,91905,0
+LQDT.US,D,20170323,000000,7.5,7.775,7.5,7.65,63157,0
+LQDT.US,D,20170324,000000,7.65,7.8,7.55,7.65,69581,0
+LQDT.US,D,20170327,000000,7.55,7.9,7.55,7.85,39113,0
+LQDT.US,D,20170328,000000,7.8,7.9,7.75,7.85,63331,0
+LQDT.US,D,20170329,000000,7.8,7.9,7.75,7.8,64687,0
+LQDT.US,D,20170330,000000,7.85,7.9,7.7,7.8,68485,0
+LQDT.US,D,20170331,000000,7.75,8.1,7.75,8,97809,0
+LQDT.US,D,20170403,000000,8,8,7.25,7.35,243335,0
+LQDT.US,D,20170404,000000,7.35,7.65,7.35,7.45,86526,0
+LQDT.US,D,20170405,000000,7.55,7.625,7.35,7.4,202404,0
+LQDT.US,D,20170406,000000,7.4,7.45,7.2,7.35,93111,0
+LQDT.US,D,20170407,000000,7.35,7.5,7.35,7.35,68477,0
+LQDT.US,D,20170410,000000,7.35,7.55,7.2,7.3,126241,0
+LQDT.US,D,20170411,000000,7.25,7.425,7.05,7.35,95738,0
+LQDT.US,D,20170412,000000,7.4,7.5,7.3,7.4,52987,0
+LQDT.US,D,20170413,000000,7.3,7.45,7.25,7.25,41852,0
+LQDT.US,D,20170417,000000,7.35,7.4,7.2,7.3,60928,0
+LQDT.US,D,20170418,000000,7.25,7.7,7.25,7.7,59463,0
+LQDT.US,D,20170419,000000,7.7,7.8,7.6,7.65,82644,0
+LQDT.US,D,20170420,000000,7.6,7.7,7.6,7.7,44555,0
+LQDT.US,D,20170421,000000,7.65,7.8,7.6,7.6,86245,0
+LQDT.US,D,20170424,000000,7.75,7.8,7.7,7.8,79006,0
+LQDT.US,D,20170425,000000,7.85,8.05,7.85,7.85,57477,0
+LQDT.US,D,20170426,000000,7.8,7.95,7.8,7.9,88511,0
+LQDT.US,D,20170427,000000,7.9,7.95,7.9,7.9,41086,0
+LQDT.US,D,20170428,000000,7.9,8,7.75,7.8,68680,0
+LQDT.US,D,20170501,000000,7.9,8.05,7.75,7.9,47392,0
+LQDT.US,D,20170502,000000,7.85,8,7.8,7.9,47887,0
+LQDT.US,D,20170503,000000,7.85,7.95,7.55,7.65,99822,0
+LQDT.US,D,20170504,000000,7.1,7.6,6.85,7.6,131015,0
+LQDT.US,D,20170505,000000,7.55,7.55,7.35,7.35,113569,0
+LQDT.US,D,20170508,000000,7.25,7.55,7.15,7.45,198623,0
+LQDT.US,D,20170509,000000,7.55,7.55,7.3,7.4,193796,0
+LQDT.US,D,20170510,000000,7.45,7.5,7.2,7.2,201231,0
+LQDT.US,D,20170511,000000,7.15,7.3,6.85,6.9,253381,0
+LQDT.US,D,20170512,000000,6.9,6.9,6.65,6.75,136233,0
+LQDT.US,D,20170515,000000,6.8,6.85,6.6,6.7,229541,0
+LQDT.US,D,20170516,000000,6.75,6.8,6.55,6.6,183679,0
+LQDT.US,D,20170517,000000,6.55,6.7,6.45,6.55,279331,0
+LQDT.US,D,20170518,000000,6.5,6.9,6.5,6.7,214230,0
+LQDT.US,D,20170519,000000,6.75,6.85,6.65,6.7,194656,0
+LQDT.US,D,20170522,000000,6.7,6.8,6.6,6.6,94847,0
+LQDT.US,D,20170523,000000,6.65,6.675,6.55,6.6,201773,0
+LQDT.US,D,20170524,000000,6.6,6.75,6.55,6.55,149012,0
+LQDT.US,D,20170525,000000,6.6,6.8,6.55,6.75,176007,0
+LQDT.US,D,20170526,000000,6.75,6.8,6.375,6.5,178035,0
+LQDT.US,D,20170530,000000,6.55,6.6,6.4,6.55,135748,0
+LQDT.US,D,20170531,000000,6.55,6.6,6.15,6.2,238448,0
+LQDT.US,D,20170601,000000,6.25,6.525,6.2,6.4,209710,0
+LQDT.US,D,20170602,000000,6.4,6.525,6.4,6.5,93760,0
+LQDT.US,D,20170605,000000,6.45,6.6,6.425,6.45,153075,0
+LQDT.US,D,20170606,000000,6.4,6.5,6.4,6.45,69841,0
+LQDT.US,D,20170607,000000,6.45,6.6,6.425,6.5,195038,0
+LQDT.US,D,20170608,000000,6.5,6.65,6.4,6.6,144022,0
+LQDT.US,D,20170609,000000,6.6,6.8,6.5,6.65,191467,0
+LQDT.US,D,20170612,000000,6.7,6.8,6.65,6.7,106032,0
+LQDT.US,D,20170613,000000,6.75,6.75,6.52,6.65,111260,0
+LQDT.US,D,20170614,000000,6.65,6.8,6.5,6.75,106444,0
+LQDT.US,D,20170615,000000,6.65,6.8,6.55,6.55,55925,0
+LQDT.US,D,20170616,000000,6.5,6.6,6.25,6.4,219180,0
+LQDT.US,D,20170619,000000,6.4,6.45,6.25,6.4,79590,0
+LQDT.US,D,20170620,000000,6.45,6.45,6.1,6.3,91384,0
+LQDT.US,D,20170621,000000,6.2,6.4,6.2,6.25,84934,0
+LQDT.US,D,20170622,000000,6.25,6.45,6.15,6.4,59428,0
+LQDT.US,D,20170623,000000,6.4,6.6,6.3,6.6,255378,0
+LQDT.US,D,20170626,000000,6.55,6.6,6.35,6.45,94306,0
+LQDT.US,D,20170627,000000,6.45,6.5,6.05,6.1,138899,0
+LQDT.US,D,20170628,000000,6.2,6.35,6.1,6.3,88351,0
+LQDT.US,D,20170629,000000,6.25,6.3,6.1,6.25,218219,0
+LQDT.US,D,20170630,000000,6.25,6.475,6.25,6.35,82500,0
+LQDT.US,D,20170703,000000,6.4,6.4,6.2,6.35,68138,0
+LQDT.US,D,20170705,000000,6.3,6.45,6.25,6.25,148749,0
+LQDT.US,D,20170706,000000,6.25,6.45,6.2,6.3,98952,0
+LQDT.US,D,20170707,000000,6.3,6.55,6.3,6.5,48469,0
+LQDT.US,D,20170710,000000,6.55,6.65,6.3,6.35,108874,0
+LQDT.US,D,20170711,000000,6.4,6.5,6.25,6.4,91922,0
+LQDT.US,D,20170712,000000,6.6,6.65,6.5,6.5,56135,0
+LQDT.US,D,20170713,000000,6.5,6.55,6.3,6.35,83390,0
+LQDT.US,D,20170714,000000,6.35,6.6,6.35,6.45,82919,0
+LQDT.US,D,20170717,000000,6.4,6.5,6.325,6.4,68188,0
+LQDT.US,D,20170718,000000,6.35,6.45,6.325,6.4,77966,0
+LQDT.US,D,20170719,000000,6.4,6.55,6.35,6.4,48150,0
+LQDT.US,D,20170720,000000,6.45,6.45,6.35,6.45,45472,0
+LQDT.US,D,20170721,000000,6.5,6.5,6.35,6.45,125413,0
+LQDT.US,D,20170724,000000,6.45,6.55,6.35,6.55,85892,0
+LQDT.US,D,20170725,000000,6.6,6.8,6.5,6.65,116610,0
+LQDT.US,D,20170726,000000,6.65,6.75,6.5,6.55,35483,0
+LQDT.US,D,20170727,000000,6.6,6.95,6.5598,6.8,140115,0
+LQDT.US,D,20170728,000000,6.8,7,6.7,7,109569,0
+LQDT.US,D,20170731,000000,7.05,7.1,6.65,6.8,172012,0
+LQDT.US,D,20170801,000000,6.9,6.9,6.6,6.75,156710,0
+LQDT.US,D,20170802,000000,6.8,6.812,6.55,6.7,87777,0
+LQDT.US,D,20170803,000000,6.55,7,6.2,6.55,235426,0
+LQDT.US,D,20170804,000000,6.55,6.55,6.1,6.1,258813,0
+LQDT.US,D,20170807,000000,6.15,6.2,5.925,6,218238,0
+LQDT.US,D,20170808,000000,6,6.25,6,6.1,118434,0
+LQDT.US,D,20170809,000000,6.05,6.2,6,6.2,122043,0
+LQDT.US,D,20170810,000000,6.1,6.15,6.05,6.1,110718,0
+LQDT.US,D,20170811,000000,6.1,6.25,6,6.25,196215,0
+LQDT.US,D,20170814,000000,6.25,6.25,6,6.025,122989,0
+LQDT.US,D,20170815,000000,6,6.1,5.75,5.75,154974,0
+LQDT.US,D,20170816,000000,5.8,6,5.8,5.9,83661,0
+LQDT.US,D,20170817,000000,5.85,6,5.75,5.9,107441,0
+LQDT.US,D,20170818,000000,5.85,5.9,5.8,5.875,92864,0
+LQDT.US,D,20170821,000000,5.8,6,5.8,5.8,128184,0
+LQDT.US,D,20170822,000000,5.85,5.95,5.8,5.9,121476,0
+LQDT.US,D,20170823,000000,5.85,6,5.85,5.9,59690,0
+LQDT.US,D,20170824,000000,5.95,5.95,5.8,5.825,80414,0
+LQDT.US,D,20170825,000000,5.85,5.9,5.8,5.85,70315,0
+LQDT.US,D,20170828,000000,5.85,5.85,5.7,5.7,165560,0
+LQDT.US,D,20170829,000000,5.75,5.8,5.7,5.7,116578,0
+LQDT.US,D,20170830,000000,5.75,5.8,5.625,5.7,147271,0
+LQDT.US,D,20170831,000000,5.8,5.8,5.7,5.7,126277,0
+LQDT.US,D,20170901,000000,5.75,5.9,5.7,5.85,61754,0
+LQDT.US,D,20170905,000000,5.8,6.15,5.8,5.95,91793,0
+LQDT.US,D,20170906,000000,5.95,6.05,5.9,6,77789,0
+LQDT.US,D,20170907,000000,5.95,6,5.7,5.75,142513,0
+LQDT.US,D,20170908,000000,5.7,5.8,5.6,5.65,137419,0
+LQDT.US,D,20170911,000000,5.65,5.75,5.6,5.65,98161,0
+LQDT.US,D,20170912,000000,5.65,5.7,5.6,5.625,175625,0
+LQDT.US,D,20170913,000000,5.6,5.65,5.5,5.575,157463,0
+LQDT.US,D,20170914,000000,5.55,5.8,5.55,5.7,179479,0
+LQDT.US,D,20170915,000000,5.75,5.9,5.7,5.9,404619,0
+LQDT.US,D,20170918,000000,5.9,6.05,5.8,5.85,102103,0
+LQDT.US,D,20170919,000000,5.9,5.9,5.7,5.75,94297,0
+LQDT.US,D,20170920,000000,5.8,5.85,5.75,5.85,159827,0
+LQDT.US,D,20170921,000000,5.8,5.85,5.7,5.75,111223,0
+LQDT.US,D,20170922,000000,5.75,5.95,5.75,5.8,120786,0
+LQDT.US,D,20170925,000000,5.8,5.9,5.725,5.8,94960,0
+LQDT.US,D,20170926,000000,5.8,5.9,5.75,5.75,133190,0
+LQDT.US,D,20170927,000000,5.8,5.95,5.75,5.85,119198,0
+LQDT.US,D,20170928,000000,5.9,5.9,5.8,5.9,66391,0
+LQDT.US,D,20170929,000000,5.8,6.025,5.8,5.9,154806,0
+LQDT.US,D,20171002,000000,5.9,5.95,5.75,5.8,279961,0
+LQDT.US,D,20171003,000000,5.75,5.95,5.75,5.85,347354,0
+LQDT.US,D,20171004,000000,5.8,6.05,5.8,5.925,176701,0
+LQDT.US,D,20171005,000000,5.95,6.25,5.95,6.2,299999,0
+LQDT.US,D,20171006,000000,6.15,6.15,5.95,6,137771,0
+LQDT.US,D,20171009,000000,6,6.3,6,6.15,126658,0
+LQDT.US,D,20171010,000000,6.15,6.3,6.05,6.1,118829,0
+LQDT.US,D,20171011,000000,6.1,6.3,5.9,5.95,96224,0
+LQDT.US,D,20171012,000000,6,6,5.78,5.85,143682,0
+LQDT.US,D,20171013,000000,5.9,6.06,5.9,5.95,55521,0
+LQDT.US,D,20171016,000000,6,6.05,5.9,6,74124,0
+LQDT.US,D,20171017,000000,5.95,5.95,5.8,5.8,61033,0
+LQDT.US,D,20171018,000000,5.8,5.9,5.75,5.8,61186,0
+LQDT.US,D,20171019,000000,5.8,5.825,5.65,5.75,54376,0
+LQDT.US,D,20171020,000000,5.85,5.85,5.675,5.7,73897,0
+LQDT.US,D,20171023,000000,5.75,5.85,5.7,5.75,43670,0
+LQDT.US,D,20171024,000000,5.75,5.8,5.725,5.75,51953,0
+LQDT.US,D,20171025,000000,5.75,5.8,5.6,5.75,48003,0
+LQDT.US,D,20171026,000000,5.8,5.875,5.7,5.85,44383,0
+LQDT.US,D,20171027,000000,5.9,6.15,5.8,5.9,144169,0
+LQDT.US,D,20171030,000000,5.9,5.95,5.6,5.6,114795,0
+LQDT.US,D,20171031,000000,5.6,5.85,5.55,5.7,128160,0
+LQDT.US,D,20171101,000000,5.7,5.75,5.575,5.65,113871,0
+LQDT.US,D,20171102,000000,5.6,5.8,5.6,5.8,56842,0
+LQDT.US,D,20171103,000000,5.75,5.75,5.6,5.65,63466,0
+LQDT.US,D,20171106,000000,5.65,5.75,5.6,5.75,42032,0
+LQDT.US,D,20171107,000000,5.7,5.75,5.5,5.6,87100,0
+LQDT.US,D,20171108,000000,5.55,5.65,5.5,5.55,57101,0
+LQDT.US,D,20171109,000000,5.55,5.7,5.55,5.65,36521,0
+LQDT.US,D,20171110,000000,5.55,5.65,5.35,5.35,93801,0
+LQDT.US,D,20171113,000000,5.35,5.4,5.3,5.35,52272,0
+LQDT.US,D,20171114,000000,5.35,5.4,5.3,5.35,101396,0
+LQDT.US,D,20171115,000000,5.3,5.305,5.2,5.25,62469,0
+LQDT.US,D,20171116,000000,5.25,5.405,5.2,5.4,61336,0
+LQDT.US,D,20171117,000000,5.35,5.45,5.35,5.45,46317,0
+LQDT.US,D,20171120,000000,5.45,5.525,5.4,5.5,95010,0
+LQDT.US,D,20171121,000000,5.55,5.7,5.45,5.6,143153,0
+LQDT.US,D,20171122,000000,5.6,5.775,5.55,5.65,96047,0
+LQDT.US,D,20171124,000000,5.6,5.7,5.6,5.7,31688,0
+LQDT.US,D,20171127,000000,5.7,5.75,5.65,5.75,32142,0
+LQDT.US,D,20171128,000000,5.8,5.85,5.65,5.85,94611,0
+LQDT.US,D,20171129,000000,5.85,5.9,5.75,5.9,57100,0
+LQDT.US,D,20171130,000000,5.9,5.9368,5.7,5.75,65474,0
+LQDT.US,D,20171201,000000,5.75,5.85,5.65,5.8,58981,0
+LQDT.US,D,20171204,000000,5.8,5.9,5.7,5.85,58340,0
+LQDT.US,D,20171205,000000,5.85,5.85,5.65,5.75,78439,0
+LQDT.US,D,20171206,000000,5.4,5.45,4.75,4.775,322438,0
+LQDT.US,D,20171207,000000,4.85,4.85,4.55,4.6,139521,0
+LQDT.US,D,20171208,000000,4.55,4.55,4.335,4.4,307033,0
+LQDT.US,D,20171211,000000,4.45,4.7,4.35,4.475,242831,0
+LQDT.US,D,20171212,000000,4.5,4.65,4.4,4.45,169786,0
+LQDT.US,D,20171213,000000,4.4,4.6,4.4,4.5,191491,0
+LQDT.US,D,20171214,000000,4.55,4.8,4.45,4.7,199794,0
+LQDT.US,D,20171215,000000,4.7,4.95,4.55,4.65,503557,0
+LQDT.US,D,20171218,000000,4.65,4.9,4.6,4.625,245077,0
+LQDT.US,D,20171219,000000,4.6,4.7,4.55,4.55,183282,0
+LQDT.US,D,20171220,000000,4.6,4.9,4.6,4.7,134550,0
+LQDT.US,D,20171221,000000,4.7,4.95,4.7,4.85,138117,0
+LQDT.US,D,20171222,000000,4.9,4.9,4.75,4.75,149325,0
+LQDT.US,D,20171226,000000,4.75,4.85,4.75,4.8,122910,0
+LQDT.US,D,20171227,000000,4.75,4.895,4.7,4.75,136111,0
+LQDT.US,D,20171228,000000,4.75,4.825,4.675,4.8,122564,0
+LQDT.US,D,20171229,000000,4.8,4.85,4.75,4.85,107072,0
+LQDT.US,D,20180102,000000,4.8,4.925,4.675,4.7,209194,0
+LQDT.US,D,20180103,000000,4.7,4.85,4.65,4.7,83581,0
+LQDT.US,D,20180104,000000,4.7,4.85,4.7,4.8,126464,0
+LQDT.US,D,20180105,000000,4.8,5,4.8,4.85,72115,0
+LQDT.US,D,20180108,000000,4.8,5,4.8,4.9,136275,0
+LQDT.US,D,20180109,000000,4.9,5.05,4.9,5,75000,0
+LQDT.US,D,20180110,000000,5,5.15,4.85,5,59218,0
+LQDT.US,D,20180111,000000,5,5.15,4.95,5.15,139561,0
+LQDT.US,D,20180112,000000,5.15,5.2,4.95,5.1,93591,0
+LQDT.US,D,20180116,000000,5.15,5.45,5,5.4,229122,0
+LQDT.US,D,20180117,000000,5.45,5.45,5.175,5.2,189216,0
+LQDT.US,D,20180118,000000,5.2,5.2,4.95,5.05,86758,0
+LQDT.US,D,20180119,000000,5,5.025,4.8,4.95,107149,0
+LQDT.US,D,20180122,000000,5,5.05,4.9,4.95,70288,0
+LQDT.US,D,20180123,000000,4.95,5,4.8,4.9,123999,0
+LQDT.US,D,20180124,000000,4.9,4.9,4.75,4.8,185769,0
+LQDT.US,D,20180125,000000,4.8,5.1,4.75,5.1,228769,0
+LQDT.US,D,20180126,000000,5.1,5.15,4.95,4.95,101766,0
+LQDT.US,D,20180129,000000,4.95,4.95,4.8,4.9,58334,0
+LQDT.US,D,20180130,000000,4.95,4.95,4.7,4.8,103332,0
+LQDT.US,D,20180131,000000,4.85,4.9,4.7,4.8,116866,0
+LQDT.US,D,20180201,000000,4.9,6.5,4.9,6.5,700230,0
+LQDT.US,D,20180202,000000,6.5,6.8,6.15,6.75,306125,0
+LQDT.US,D,20180205,000000,6.7,7.05,6.55,6.6,316303,0
+LQDT.US,D,20180206,000000,6.35,7,6.35,7,250280,0
+LQDT.US,D,20180207,000000,7,7.2,6.75,6.8,209635,0
+LQDT.US,D,20180208,000000,6.8,6.95,6.6,6.7,212936,0
+LQDT.US,D,20180209,000000,6.75,6.85,6.25,6.45,369561,0
+LQDT.US,D,20180212,000000,6.45,6.85,6.4373,6.8,245165,0
+LQDT.US,D,20180213,000000,6.9,7.3,6.85,7.1,232285,0
+LQDT.US,D,20180214,000000,7,7.5,6.95,7.25,243008,0
+LQDT.US,D,20180215,000000,7.25,7.65,7.2,7.45,161309,0
+LQDT.US,D,20180216,000000,7.35,7.5,7.15,7.35,144857,0
+LQDT.US,D,20180220,000000,7.25,7.475,7.2,7.2,120608,0
+LQDT.US,D,20180221,000000,7.2,7.3,7.145,7.25,113380,0
+LQDT.US,D,20180222,000000,7.3,7.35,7.2,7.25,88072,0
+LQDT.US,D,20180223,000000,7.3,7.4,7.2,7.25,129049,0
+LQDT.US,D,20180226,000000,7.2,7.3,7,7.1,132910,0
+LQDT.US,D,20180227,000000,7.1,7.3,7.05,7.1,69195,0
+LQDT.US,D,20180228,000000,7.15,7.25,6.85,6.85,120681,0
+LQDT.US,D,20180301,000000,6.8,6.9,6.55,6.6,197997,0
+LQDT.US,D,20180302,000000,6.55,6.9,6.5,6.9,88866,0
+LQDT.US,D,20180305,000000,6.9,7.2,6.85,7.1,85705,0
+LQDT.US,D,20180306,000000,7.1,7.25,6.95,7.15,49035,0
+LQDT.US,D,20180307,000000,7.1,7.25,7.1,7.15,63277,0
+LQDT.US,D,20180308,000000,7.1,7.25,7.1,7.15,47627,0
+LQDT.US,D,20180309,000000,7.15,7.2,7,7.1,78601,0
+LQDT.US,D,20180312,000000,7.05,7.205,7.05,7.2,98116,0
+LQDT.US,D,20180313,000000,7.25,7.35,7.175,7.3,104770,0
+LQDT.US,D,20180314,000000,7.35,7.425,7.25,7.3,156917,0
+LQDT.US,D,20180315,000000,7.3,7.4,7.225,7.25,145324,0
+LQDT.US,D,20180316,000000,7.3,7.4,7.1,7.3,240951,0
+LQDT.US,D,20180319,000000,7.3,7.4,7.05,7.15,125534,0
+LQDT.US,D,20180320,000000,7.2,7.3,7.15,7.2,113977,0
+LQDT.US,D,20180321,000000,7.15,7.35,7.15,7.3,136940,0
+LQDT.US,D,20180322,000000,7.2,7.375,7.2,7.25,87439,0
+LQDT.US,D,20180323,000000,7.25,7.45,7.2,7.4,214121,0
+LQDT.US,D,20180326,000000,7.45,7.45,6.85,7.1,143743,0
+LQDT.US,D,20180327,000000,7.1,7.15,6.55,6.55,192842,0
+LQDT.US,D,20180328,000000,6.6,6.8,6.55,6.6,96899,0
+LQDT.US,D,20180329,000000,6.6,6.605,6.35,6.5,209525,0
+LQDT.US,D,20180402,000000,6.45,6.5,6.005,6.15,174042,0
+LQDT.US,D,20180403,000000,6.25,6.35,6.2,6.3,86220,0
+LQDT.US,D,20180404,000000,6.3,6.6,6.25,6.6,69350,0
+LQDT.US,D,20180405,000000,6.65,6.65,6.3,6.35,45666,0
+LQDT.US,D,20180406,000000,6.3,6.35,6.15,6.15,63258,0
+LQDT.US,D,20180409,000000,6.2,6.25,6.15,6.2,35722,0
+LQDT.US,D,20180410,000000,6.25,6.35,6.1,6.2,126379,0
+LQDT.US,D,20180411,000000,6.2,6.4,6.1,6.2,77046,0
+LQDT.US,D,20180412,000000,6.2,6.25,6.1,6.15,77439,0
+LQDT.US,D,20180413,000000,6.15,6.15,5.9,6,78543,0
+LQDT.US,D,20180416,000000,6,6.125,5.85,6,53316,0
+LQDT.US,D,20180417,000000,6.05,6.2,5.95,6.15,114733,0
+LQDT.US,D,20180418,000000,6.2,6.3,6,6.25,82788,0
+LQDT.US,D,20180419,000000,6.2,6.5,6.2,6.45,51969,0
+LQDT.US,D,20180420,000000,6.4,6.45,6.2,6.35,54219,0
+LQDT.US,D,20180423,000000,6.35,6.35,6.175,6.2,59363,0
+LQDT.US,D,20180424,000000,6.25,6.3,6.1,6.25,75819,0
+LQDT.US,D,20180425,000000,6.2,6.45,6.15,6.25,38257,0
+LQDT.US,D,20180426,000000,6.25,6.65,6.15,6.6,88093,0
+LQDT.US,D,20180427,000000,6.65,6.7,6.35,6.45,71827,0
+LQDT.US,D,20180430,000000,6.5,6.55,6.3,6.45,54330,0
+LQDT.US,D,20180501,000000,6.4,6.4,6.25,6.4,60429,0
+LQDT.US,D,20180502,000000,6.35,6.475,6.25,6.35,81906,0
+LQDT.US,D,20180503,000000,6.25,6.45,5.25,5.5,184250,0
+LQDT.US,D,20180504,000000,5.5,5.75,5.4,5.7,163118,0
+LQDT.US,D,20180507,000000,5.75,5.95,5.6,5.65,101321,0
+LQDT.US,D,20180508,000000,5.7,5.85,5.7,5.85,64254,0
+LQDT.US,D,20180509,000000,5.85,5.9,5.65,5.7,83779,0
+LQDT.US,D,20180510,000000,5.7,5.8,5.65,5.75,41470,0
+LQDT.US,D,20180511,000000,5.75,5.8,5.65,5.75,36993,0
+LQDT.US,D,20180514,000000,5.75,5.85,5.55,5.55,71632,0
+LQDT.US,D,20180515,000000,5.55,5.65,5.55,5.6,63144,0
+LQDT.US,D,20180516,000000,5.65,5.7,5.55,5.6,91257,0
+LQDT.US,D,20180517,000000,5.6,5.7,5.6,5.65,61547,0
+LQDT.US,D,20180518,000000,5.65,5.65,5.55,5.6,77421,0
+LQDT.US,D,20180521,000000,5.6,5.7,5.6,5.7,31141,0
+LQDT.US,D,20180522,000000,5.7,5.7,5.6,5.6,37032,0
+LQDT.US,D,20180523,000000,5.6,5.75,5.6,5.75,37037,0
+LQDT.US,D,20180524,000000,5.7,5.75,5.475,5.65,121464,0
+LQDT.US,D,20180525,000000,5.6,5.695,5.55,5.6,52649,0
+LQDT.US,D,20180529,000000,5.6,5.65,5.55,5.6,57346,0
+LQDT.US,D,20180530,000000,5.65,5.65,5.6,5.65,46190,0
+LQDT.US,D,20180531,000000,5.65,5.7,5.6,5.65,39829,0
+LQDT.US,D,20180601,000000,5.65,5.9,5.625,5.9,108327,0
+LQDT.US,D,20180604,000000,5.95,6.1,5.9,5.975,66585,0
+LQDT.US,D,20180605,000000,6,6,5.8,5.85,81686,0
+LQDT.US,D,20180606,000000,5.85,5.95,5.8,5.85,59628,0
+LQDT.US,D,20180607,000000,5.85,6,5.8,5.85,32274,0
+LQDT.US,D,20180608,000000,5.85,5.925,5.8,5.85,35821,0
+LQDT.US,D,20180611,000000,5.85,5.95,5.8,5.95,42238,0
+LQDT.US,D,20180612,000000,5.95,6,5.9,6,60058,0
+LQDT.US,D,20180613,000000,6,6,5.95,5.95,31676,0
+LQDT.US,D,20180614,000000,5.95,6.1,5.95,6.05,35193,0
+LQDT.US,D,20180615,000000,6,6.45,5.9854,6.45,114721,0
+LQDT.US,D,20180618,000000,6.4,6.55,6.3,6.45,72231,0
+LQDT.US,D,20180619,000000,6.45,6.75,6.3,6.65,74410,0
+LQDT.US,D,20180620,000000,6.7,6.9,6.675,6.8,78229,0
+LQDT.US,D,20180621,000000,6.85,6.9,6.7,6.8,58552,0
+LQDT.US,D,20180622,000000,6.75,6.9,6.45,6.55,253859,0
+LQDT.US,D,20180625,000000,6.55,6.7,6.45,6.7,44347,0
+LQDT.US,D,20180626,000000,6.65,6.7,6.4,6.5,100302,0
+LQDT.US,D,20180627,000000,6.45,6.8,6.45,6.7,61355,0
+LQDT.US,D,20180628,000000,6.65,6.65,6.45,6.6,35301,0
+LQDT.US,D,20180629,000000,6.6,6.65,6.5,6.55,39969,0
+LQDT.US,D,20180702,000000,6.5,6.75,6.45,6.75,27632,0
+LQDT.US,D,20180703,000000,6.8,6.8621,6.65,6.75,20768,0
+LQDT.US,D,20180705,000000,6.8,6.975,6.7,6.95,43018,0
+LQDT.US,D,20180706,000000,6.9,7,6.8,6.925,56317,0
+LQDT.US,D,20180709,000000,7,7.1,6.85,7.05,42509,0
+LQDT.US,D,20180710,000000,7.1,7.2,6.95,7,36213,0
+LQDT.US,D,20180711,000000,6.25,7.05,6.25,6.95,29924,0
+LQDT.US,D,20180712,000000,6.95,7.05,6.9,6.95,30854,0
+LQDT.US,D,20180713,000000,7,7,6.85,6.85,27240,0
+LQDT.US,D,20180716,000000,6.85,6.95,6.85,6.85,25177,0
+LQDT.US,D,20180717,000000,6.85,6.95,6.675,6.75,35568,0
+LQDT.US,D,20180718,000000,6.8,6.9,6.7,6.9,31355,0
+LQDT.US,D,20180719,000000,6.85,7,6.75,6.9,83418,0
+LQDT.US,D,20180720,000000,6.85,7,6.85,6.9,53530,0
+LQDT.US,D,20180723,000000,6.85,7,6.8,6.95,68676,0
+LQDT.US,D,20180724,000000,6.9,7.25,6.9,7.05,72916,0
+LQDT.US,D,20180725,000000,7.1,7.15,7,7.05,29895,0
+LQDT.US,D,20180726,000000,7.1,7.2,7,7.2,38711,0
+LQDT.US,D,20180727,000000,7.2,7.2,6.95,7,46109,0
+LQDT.US,D,20180730,000000,7.05,7.05,6.95,6.95,66613,0
+LQDT.US,D,20180731,000000,7,7.05,6.95,7.05,55832,0
+LQDT.US,D,20180801,000000,7,7.25,6.8111,7.25,71566,0
+LQDT.US,D,20180802,000000,7.05,8,7.05,7.35,257008,0
+LQDT.US,D,20180803,000000,7.35,7.5,6.85,6.95,94345,0
+LQDT.US,D,20180806,000000,7,7.1,6.85,7,103506,0
+LQDT.US,D,20180807,000000,7,7.4,6.9,7.3,183334,0
+LQDT.US,D,20180808,000000,7.3,7.4,7,7,50331,0
+LQDT.US,D,20180809,000000,7,7.35,7,7.25,130757,0
+LQDT.US,D,20180810,000000,7.25,7.35,7.1,7.3,29914,0
+LQDT.US,D,20180813,000000,7.35,7.35,7.05,7.05,97289,0
+LQDT.US,D,20180814,000000,7.093,7.35,7.093,7.3,66485,0
+LQDT.US,D,20180815,000000,7.3,7.3,7,7.15,103320,0
+LQDT.US,D,20180816,000000,7.2,7.35,7.15,7.25,34291,0
+LQDT.US,D,20180817,000000,7.15,7.3,7.15,7.25,23714,0
+LQDT.US,D,20180820,000000,7.25,7.25,6.95,7.1,59850,0
+LQDT.US,D,20180821,000000,7.05,7.25,7.05,7.15,243037,0
+LQDT.US,D,20180822,000000,7.15,7.25,7.05,7.2,31974,0
+LQDT.US,D,20180823,000000,7.25,7.3,7.1,7.2,136905,0
+LQDT.US,D,20180824,000000,7.2,7.35,7.15,7.25,40771,0
+LQDT.US,D,20180827,000000,7.3,7.4,7.2,7.35,37956,0
+LQDT.US,D,20180828,000000,7.35,7.35,7.25,7.25,23186,0
+LQDT.US,D,20180829,000000,7.3,7.35,7.2,7.3,21675,0
+LQDT.US,D,20180830,000000,7.3,7.35,7.15,7.2,41795,0
+LQDT.US,D,20180831,000000,7.05,7.3,6.9,7.2,65008,0
+LQDT.US,D,20180904,000000,7.15,7.25,7.1,7.25,46595,0
+LQDT.US,D,20180905,000000,7.25,7.25,7.05,7.05,47028,0
+LQDT.US,D,20180906,000000,7,7.125,7,7.1,34644,0
+LQDT.US,D,20180907,000000,7.05,7.1,6.8,6.8,48269,0
+LQDT.US,D,20180910,000000,6.8,6.8,6.45,6.6,57519,0
+LQDT.US,D,20180911,000000,6.55,6.75,6.5,6.5,44608,0
+LQDT.US,D,20180912,000000,6.55,6.6,6.25,6.3,100744,0
+LQDT.US,D,20180913,000000,6.25,6.45,6.25,6.275,21018,0
+LQDT.US,D,20180914,000000,6.25,6.65,6.25,6.35,45984,0
+LQDT.US,D,20180917,000000,6.3,6.4,6.2,6.25,40429,0
+LQDT.US,D,20180918,000000,6.25,6.3,6,6.05,61860,0
+LQDT.US,D,20180919,000000,6,6.15,6,6.05,51991,0
+LQDT.US,D,20180920,000000,6.2,6.3,6.15,6.2,75011,0
+LQDT.US,D,20180921,000000,6.15,6.5,6,6.2,334611,0
+LQDT.US,D,20180924,000000,6.15,6.175,5.95,6,141938,0
+LQDT.US,D,20180925,000000,5.95,6.5,5.9,6.4,141097,0
+LQDT.US,D,20180926,000000,6.45,6.5,6.25,6.4,38196,0
+LQDT.US,D,20180927,000000,6.5,6.5,6.25,6.3,31133,0
+LQDT.US,D,20180928,000000,6.3,6.4,6.25,6.35,47046,0
+LQDT.US,D,20181001,000000,6.34,6.4,5.835,5.92,143267,0
+LQDT.US,D,20181002,000000,5.92,5.95,5.71,5.78,34658,0
+LQDT.US,D,20181003,000000,5.8,6.01,5.66,5.72,62855,0
+LQDT.US,D,20181004,000000,5.7,5.9574,5.4481,5.49,48274,0
+LQDT.US,D,20181005,000000,5.49,5.53,5.19,5.19,92159,0
+LQDT.US,D,20181008,000000,5.2,5.58,5.17,5.52,120926,0
+LQDT.US,D,20181009,000000,5.51,5.64,5.33,5.51,66631,0
+LQDT.US,D,20181010,000000,5.48,5.59,5.32,5.43,63316,0
+LQDT.US,D,20181011,000000,5.4,5.81,5.4,5.56,79431,0
+LQDT.US,D,20181012,000000,5.54,5.65,5.3,5.48,85380,0
+LQDT.US,D,20181015,000000,5.49,5.49,5.32,5.43,34713,0
+LQDT.US,D,20181016,000000,5.43,5.8,5.42,5.52,64805,0
+LQDT.US,D,20181017,000000,5.49,5.74,5.49,5.7,37055,0
+LQDT.US,D,20181018,000000,5.7,5.735,5.47,5.48,60891,0
+LQDT.US,D,20181019,000000,5.48,5.54,5.4,5.52,47724,0
+LQDT.US,D,20181022,000000,5.53,5.66,5.5,5.58,47611,0
+LQDT.US,D,20181023,000000,5.45,5.79,5.45,5.66,37970,0
+LQDT.US,D,20181024,000000,5.64,5.7246,5.56,5.58,102429,0
+LQDT.US,D,20181025,000000,5.68,6,5.53,5.97,71615,0
+LQDT.US,D,20181026,000000,5.87,6.1899,5.6062,6,60794,0
+LQDT.US,D,20181029,000000,6.1,6.11,5.78,5.96,68486,0
+LQDT.US,D,20181030,000000,5.97,6.12,5.61,6.08,45374,0
+LQDT.US,D,20181031,000000,6.15,6.15,5.89,5.94,40802,0
+LQDT.US,D,20181101,000000,5.98,6.37,5.98,6.02,110953,0
+LQDT.US,D,20181102,000000,6.02,6.14,5.94,6.02,47928,0
+LQDT.US,D,20181105,000000,6.03,6.12,5.9,6.05,51372,0
+LQDT.US,D,20181106,000000,6.06,6.14,5.99,6.11,39834,0
+LQDT.US,D,20181107,000000,6.16,6.3,6.05,6.24,39390,0
+LQDT.US,D,20181108,000000,6.2,6.49,6.15,6.39,32706,0
+LQDT.US,D,20181109,000000,6.37,6.5,6.3,6.35,61076,0
+LQDT.US,D,20181112,000000,6.36,6.54,6.325,6.42,50691,0
+LQDT.US,D,20181113,000000,6.45,6.6,6.38,6.43,78006,0
+LQDT.US,D,20181114,000000,6.42,6.59,6.38,6.46,67510,0
+LQDT.US,D,20181115,000000,6.41,6.55,6.4,6.5,68461,0
+LQDT.US,D,20181116,000000,6.47,6.52,6.33,6.47,106241,0
+LQDT.US,D,20181119,000000,6.48,6.57,6.26,6.47,39859,0
+LQDT.US,D,20181120,000000,6.38,6.47,6.24,6.24,30391,0
+LQDT.US,D,20181121,000000,6.21,6.36,6.21,6.29,21082,0
+LQDT.US,D,20181123,000000,6.28,6.5,6.24,6.47,35481,0
+LQDT.US,D,20181126,000000,6.47,6.51,6.33,6.49,27633,0
+LQDT.US,D,20181127,000000,6.49,6.53,6.3733,6.42,27445,0
+LQDT.US,D,20181128,000000,6.41,6.66,6.3871,6.49,90456,0
+LQDT.US,D,20181129,000000,6.49,6.55,6.37,6.39,43572,0
+LQDT.US,D,20181130,000000,6.4,6.59,6.15,6.48,119543,0
+LQDT.US,D,20181203,000000,6.57,6.59,6.4455,6.51,27183,0
+LQDT.US,D,20181204,000000,6.5,6.5,6.03,6.11,108182,0
+LQDT.US,D,20181206,000000,6.05,7.68,5.83,7.27,156185,0
+LQDT.US,D,20181207,000000,7.15,7.31,6.72,6.8,206110,0
+LQDT.US,D,20181210,000000,6.8,6.84,6.48,6.56,101288,0
+LQDT.US,D,20181211,000000,6.61,6.62,6.08,6.14,1002565,0
+LQDT.US,D,20181212,000000,6.19,6.34,6.19,6.3,288146,0
+LQDT.US,D,20181213,000000,6.31,6.64,6.27,6.55,161336,0
+LQDT.US,D,20181214,000000,6.53,7.2,6.53,7.16,77435,0
+LQDT.US,D,20181217,000000,7.13,7.47,6.86,7.12,186762,0
+LQDT.US,D,20181218,000000,7.11,7.4,6.94,7.02,120517,0
+LQDT.US,D,20181219,000000,6.99,7.03,6.75,6.89,103314,0
+LQDT.US,D,20181220,000000,6.89,7.06,6.7,6.83,150559,0
+LQDT.US,D,20181221,000000,6.81,6.84,6.6,6.65,1047676,0
+LQDT.US,D,20181224,000000,6.64,6.98,6.59,6.59,75311,0
+LQDT.US,D,20181226,000000,6.6,6.8,6.53,6.66,142296,0
+LQDT.US,D,20181227,000000,6.56,6.75,6.2,6.25,156634,0
+LQDT.US,D,20181228,000000,6.25,6.44,6.205,6.35,105827,0
+LQDT.US,D,20181231,000000,6.35,6.35,6.04,6.17,118323,0
+LQDT.US,D,20190102,000000,6.14,6.49,6.05,6.47,90026,0
+LQDT.US,D,20190103,000000,6.43,6.79,6.4,6.56,63989,0
+LQDT.US,D,20190104,000000,6.58,6.97,6.55,6.88,97047,0
+LQDT.US,D,20190107,000000,6.89,7.69,6.8,7.31,205819,0
+LQDT.US,D,20190108,000000,7.34,7.535,7.24,7.48,185691,0
+LQDT.US,D,20190109,000000,7.48,7.6,7.45,7.58,82240,0
+LQDT.US,D,20190110,000000,7.49,7.78,7.49,7.73,235717,0
+LQDT.US,D,20190111,000000,7.74,8.06,7.55,7.99,390028,0
+LQDT.US,D,20190114,000000,7.92,8.1116,7.92,8,284054,0
+LQDT.US,D,20190115,000000,8.04,8.62,7.96,8.48,224649,0
+LQDT.US,D,20190116,000000,8.51,8.94,8.42,8.88,256029,0
+LQDT.US,D,20190117,000000,8.8,9.16,8.55,8.63,415988,0
+LQDT.US,D,20190118,000000,8.62,8.91,8.44,8.53,278296,0
+LQDT.US,D,20190122,000000,8.35,8.65,8.22,8.35,124958,0
+LQDT.US,D,20190123,000000,8.38,8.49,8.175,8.45,96523,0
+LQDT.US,D,20190124,000000,8.45,8.48,8.25,8.37,42555,0
+LQDT.US,D,20190125,000000,8.43,8.48,8.08,8.31,128487,0
+LQDT.US,D,20190128,000000,8.24,8.455,8.2201,8.26,82797,0
+LQDT.US,D,20190129,000000,8.31,8.31,8.02,8.11,55702,0
+LQDT.US,D,20190130,000000,8.18,8.45,8.0745,8.4,101065,0
+LQDT.US,D,20190131,000000,8.41,8.52,8.33,8.37,118577,0
+LQDT.US,D,20190201,000000,8.36,8.59,8.3,8.5,126917,0
+LQDT.US,D,20190204,000000,8.47,8.5,8.185,8.27,63326,0
+LQDT.US,D,20190205,000000,8.34,8.34,8.0768,8.15,61189,0
+LQDT.US,D,20190206,000000,8.15,8.2,7.79,7.97,67111,0
+LQDT.US,D,20190207,000000,8.4,8.4,7.36,7.45,208092,0
+LQDT.US,D,20190208,000000,7.42,7.89,7,7.04,149195,0
+LQDT.US,D,20190211,000000,7.04,7.21,6.93,7.08,151070,0
+LQDT.US,D,20190212,000000,7.09,7.2,6.65,6.74,159926,0
+LQDT.US,D,20190213,000000,6.75,6.97,6.74,6.84,106834,0
+LQDT.US,D,20190214,000000,6.84,6.956,6.71,6.9,177141,0
+LQDT.US,D,20190215,000000,6.97,6.97,6.66,6.7,139977,0
+LQDT.US,D,20190219,000000,6.68,7.09,6.68,7.03,129935,0
+LQDT.US,D,20190220,000000,7.06,7.307,7,7,239385,0
+LQDT.US,D,20190221,000000,7,7.03,6.74,6.81,96498,0
+LQDT.US,D,20190222,000000,6.84,6.92,6.78,6.89,57318,0
+LQDT.US,D,20190225,000000,6.9,7,6.69,6.73,81324,0
+LQDT.US,D,20190226,000000,6.74,6.86,6.6138,6.74,63407,0
+LQDT.US,D,20190227,000000,6.65,6.86,6.65,6.8,56329,0
+LQDT.US,D,20190228,000000,6.8,6.98,6.77,6.9,75209,0
+LQDT.US,D,20190301,000000,6.96,6.96,6.72,6.75,72693,0
+LQDT.US,D,20190304,000000,6.79,6.79,6.5,6.64,87734,0
+LQDT.US,D,20190305,000000,6.63,6.84,6.5,6.82,89888,0
+LQDT.US,D,20190306,000000,6.82,7.06,6.77,6.83,94032,0
+LQDT.US,D,20190307,000000,6.9,6.92,6.67,6.79,62982,0
+LQDT.US,D,20190308,000000,6.7,6.895,6.7,6.8,55167,0
+LQDT.US,D,20190311,000000,6.79,7.04,6.74,6.99,65422,0
+LQDT.US,D,20190312,000000,7.01,7.18,6.94,7.16,46442,0
+LQDT.US,D,20190313,000000,7.17,7.41,7.17,7.34,61128,0
+LQDT.US,D,20190314,000000,7.32,7.45,7.24,7.38,74705,0
+LQDT.US,D,20190315,000000,7.38,7.53,7.255,7.5,339691,0
+LQDT.US,D,20190318,000000,7.54,7.8291,7.5219,7.75,116859,0
+LQDT.US,D,20190319,000000,7.7,7.93,7.67,7.78,133859,0
+LQDT.US,D,20190320,000000,7.77,7.94,7.49,7.88,153814,0
+LQDT.US,D,20190321,000000,7.86,7.99,7.67,7.69,110530,0
+LQDT.US,D,20190322,000000,7.66,7.7,7.39,7.4,90626,0
+LQDT.US,D,20190325,000000,7.39,7.46,7.15,7.43,67045,0
+LQDT.US,D,20190326,000000,7.39,7.5,7.32,7.39,103801,0
+LQDT.US,D,20190327,000000,7.37,7.52,7.34,7.44,61745,0
+LQDT.US,D,20190328,000000,7.45,7.66,7.45,7.62,30908,0
+LQDT.US,D,20190329,000000,7.65,7.8,7.59,7.71,70892,0
+LQDT.US,D,20190401,000000,7.75,7.89,7.16,7.26,117203,0
+LQDT.US,D,20190402,000000,7.26,7.41,7.2238,7.34,71634,0
+LQDT.US,D,20190403,000000,7.36,7.46,7.29,7.33,29105,0
+LQDT.US,D,20190404,000000,7.33,7.4,7.2,7.31,59157,0
+LQDT.US,D,20190405,000000,7.32,7.36,7.2532,7.32,33919,0
+LQDT.US,D,20190408,000000,7.31,7.48,7.31,7.38,58918,0
+LQDT.US,D,20190409,000000,7.36,7.39,7.02,7.02,85684,0
+LQDT.US,D,20190410,000000,7.01,7.125,6.92,6.94,119823,0
+LQDT.US,D,20190411,000000,6.94,6.94,6.72,6.77,73259,0
+LQDT.US,D,20190412,000000,6.76,6.81,6.52,6.53,73265,0
+LQDT.US,D,20190415,000000,6.58,6.7,6.45,6.57,52905,0
+LQDT.US,D,20190416,000000,6.59,6.59,6.41,6.5,77536,0
+LQDT.US,D,20190417,000000,6.51,6.57,6.37,6.44,100074,0
+LQDT.US,D,20190418,000000,6.39,6.54,6.335,6.48,172468,0
+LQDT.US,D,20190422,000000,6.5,6.65,6.35,6.43,137722,0
+LQDT.US,D,20190423,000000,6.25,6.56,6.25,6.51,88635,0
+LQDT.US,D,20190424,000000,6.45,6.615,6.45,6.45,181980,0
+LQDT.US,D,20190425,000000,6.36,6.505,6.35,6.45,89265,0
+LQDT.US,D,20190426,000000,6.45,6.59,6.41,6.45,46449,0
+LQDT.US,D,20190429,000000,6.48,6.58,6.3497,6.58,77648,0
+LQDT.US,D,20190430,000000,6.57,6.85,6.57,6.79,98184,0
+LQDT.US,D,20190501,000000,6.82,6.9,6.52,6.6,220707,0
+LQDT.US,D,20190502,000000,6.6,6.6,6.49,6.53,47338,0
+LQDT.US,D,20190503,000000,6.56,6.725,6.44,6.69,58221,0
+LQDT.US,D,20190506,000000,6.59,6.73,6.59,6.71,65718,0
+LQDT.US,D,20190507,000000,6.66,6.7299,6.47,6.53,62520,0
+LQDT.US,D,20190508,000000,6.65,6.83,6.5471,6.78,160451,0
+LQDT.US,D,20190509,000000,6.73,6.73,6.5703,6.6,103487,0
+LQDT.US,D,20190510,000000,6.69,6.75,6.55,6.73,132996,0
+LQDT.US,D,20190513,000000,6.67,6.72,6.48,6.53,128135,0
+LQDT.US,D,20190514,000000,6.64,6.6509,6.27,6.32,372847,0
+LQDT.US,D,20190515,000000,6.34,6.4,6.25,6.29,62027,0
+LQDT.US,D,20190516,000000,6.3,6.85,6.25,6.61,734904,0
+LQDT.US,D,20190517,000000,6.54,6.69,6.5104,6.56,165890,0
+LQDT.US,D,20190520,000000,6.51,6.56,6.36,6.47,75944,0
+LQDT.US,D,20190521,000000,6.47,6.54,6.32,6.5,229570,0
+LQDT.US,D,20190522,000000,6.47,6.61,6.36,6.41,293277,0
+LQDT.US,D,20190523,000000,6.35,6.43,6.17,6.18,91773,0
+LQDT.US,D,20190524,000000,6.17,6.2798,6.16,6.21,51973,0
+LQDT.US,D,20190528,000000,6.22,6.25,5.87,5.91,110199,0
+LQDT.US,D,20190529,000000,5.88,5.965,5.72,5.84,122666,0
+LQDT.US,D,20190530,000000,5.84,5.9157,5.78,5.795,117012,0
+LQDT.US,D,20190531,000000,5.73,5.73,5.53,5.62,88617,0
+LQDT.US,D,20190603,000000,5.62,5.76,5.49,5.73,170617,0
+LQDT.US,D,20190604,000000,5.79,5.88,5.71,5.88,73093,0
+LQDT.US,D,20190605,000000,5.86,5.9,5.69,5.88,72925,0
+LQDT.US,D,20190606,000000,5.9,5.9,5.71,5.76,42252,0
+LQDT.US,D,20190607,000000,5.77,5.89,5.7,5.78,43945,0
+LQDT.US,D,20190610,000000,5.78,5.9,5.75,5.77,39487,0
+LQDT.US,D,20190611,000000,5.885,5.89,5.75,5.84,229518,0
+LQDT.US,D,20190612,000000,5.81,5.95,5.78,5.81,78658,0
+LQDT.US,D,20190613,000000,5.85,5.95,5.66,5.88,79727,0
+LQDT.US,D,20190614,000000,5.92,5.95,5.82,5.84,48400,0
+LQDT.US,D,20190617,000000,5.82,5.92,5.57,5.62,149390,0
+LQDT.US,D,20190618,000000,5.68,5.79,5.68,5.79,102471,0
+LQDT.US,D,20190619,000000,5.8,6.17,5.755,6.13,94628,0
+LQDT.US,D,20190620,000000,6.22,6.22,5.95,6.11,58360,0
+LQDT.US,D,20190621,000000,6.02,6.17,5.67,6.09,96423,0
+LQDT.US,D,20190624,000000,6.09,6.14,5.93,5.96,91353,0
+LQDT.US,D,20190625,000000,5.96,5.96,5.89,5.94,63403,0
+LQDT.US,D,20190626,000000,5.97,6.04,5.83,5.95,58785,0
+LQDT.US,D,20190627,000000,5.96,6.03,5.85,6.03,64267,0
+LQDT.US,D,20190628,000000,6.09,6.13,5.95,6.09,421364,0
+LQDT.US,D,20190701,000000,6.11,6.11,5.84,5.94,97932,0
+LQDT.US,D,20190702,000000,5.91,5.91,5.66,5.76,114731,0
+LQDT.US,D,20190703,000000,5.78,6.06,5.78,6.06,23263,0
+LQDT.US,D,20190705,000000,6.03,6.16,5.86,6.15,30428,0
+LQDT.US,D,20190708,000000,6.11,6.18,5.93,5.98,84536,0
+LQDT.US,D,20190709,000000,5.81,6.051,5.81,5.97,48703,0
+LQDT.US,D,20190710,000000,5.99,6.115,5.92,5.94,51040,0
+LQDT.US,D,20190711,000000,5.91,6.03,5.85,5.95,61875,0
+LQDT.US,D,20190712,000000,5.96,6.025,5.825,5.89,113974,0
+LQDT.US,D,20190715,000000,5.85,5.92,5.74,5.89,92362,0
+LQDT.US,D,20190716,000000,5.89,6.05,5.82,5.84,110268,0
+LQDT.US,D,20190717,000000,5.83,6.01,5.77,5.97,48819,0
+LQDT.US,D,20190718,000000,5.92,6.01,5.74,5.96,38198,0
+LQDT.US,D,20190719,000000,5.91,6.1,5.8,6.08,63496,0
+LQDT.US,D,20190722,000000,6.09,6.165,6,6.16,64944,0
+LQDT.US,D,20190723,000000,6.18,6.27,6.11,6.16,37514,0
+LQDT.US,D,20190724,000000,6.16,6.51,5.95,6.48,89924,0
+LQDT.US,D,20190725,000000,6.48,6.52,6.21,6.25,102853,0
+LQDT.US,D,20190726,000000,6.27,6.55,6.2,6.52,61695,0
+LQDT.US,D,20190729,000000,6.53,6.53,6.33,6.37,68669,0
+LQDT.US,D,20190730,000000,6.28,6.44,6.28,6.33,51895,0
+LQDT.US,D,20190731,000000,6.33,6.8,6.33,6.52,135521,0
+LQDT.US,D,20190801,000000,6.79,7.45,6.5,7.16,178906,0
+LQDT.US,D,20190802,000000,7.22,7.42,7.11,7.37,73028,0
+LQDT.US,D,20190805,000000,7.25,7.34,6.85,6.9,92021,0
+LQDT.US,D,20190806,000000,6.96,7.12,6.88,6.91,53523,0
+LQDT.US,D,20190807,000000,6.79,7.08,6.79,6.91,52679,0
+LQDT.US,D,20190808,000000,6.97,6.9767,6.56,6.86,136895,0
+LQDT.US,D,20190809,000000,6.86,6.86,6.65,6.77,109382,0
+LQDT.US,D,20190812,000000,6.69,6.85,6.68,6.81,57933,0
+LQDT.US,D,20190813,000000,6.78,6.9,6.78,6.83,34140,0
+LQDT.US,D,20190814,000000,6.71,6.8,6.49,6.54,77483,0
+LQDT.US,D,20190815,000000,6.49,6.62,6.39,6.39,84607,0
+LQDT.US,D,20190816,000000,6.47,6.71,6.44,6.67,59734,0
+LQDT.US,D,20190819,000000,6.77,6.97,6.73,6.79,35750,0
+LQDT.US,D,20190820,000000,6.73,6.94,6.71,6.89,75373,0
+LQDT.US,D,20190821,000000,6.99,7.16,6.99,7.11,39615,0
+LQDT.US,D,20190822,000000,7.11,7.415,7.03,7.39,65190,0
+LQDT.US,D,20190823,000000,7.36,7.36,7.15,7.2,69965,0
+LQDT.US,D,20190826,000000,7.33,7.33,7.15,7.29,88539,0
+LQDT.US,D,20190827,000000,7.3,7.32,7.17,7.3,71859,0
+LQDT.US,D,20190828,000000,7.26,7.3,7.26,7.29,36537,0
+LQDT.US,D,20190829,000000,7.3,7.56,7.27,7.55,110068,0
+LQDT.US,D,20190830,000000,7.45,7.62,7.45,7.57,62124,0
+LQDT.US,D,20190903,000000,7.52,7.63,7.43,7.55,101481,0
+LQDT.US,D,20190904,000000,7.6,7.68,7.49,7.55,44332,0
+LQDT.US,D,20190905,000000,7.65,7.68,7.46,7.53,105891,0
+LQDT.US,D,20190906,000000,7.54,7.58,7.44,7.47,60914,0
+LQDT.US,D,20190909,000000,7.49,7.55,7.4126,7.48,44516,0
+LQDT.US,D,20190910,000000,7.52,7.99,7.3501,7.75,110508,0
+LQDT.US,D,20190911,000000,7.76,8.2,7.76,8.15,87709,0
+LQDT.US,D,20190912,000000,8.17,8.34,8.1,8.25,60091,0
+LQDT.US,D,20190913,000000,8.32,8.33,8.05,8.1,68788,0
+LQDT.US,D,20190916,000000,7.97,8.22,7.91,8.2,56987,0
+LQDT.US,D,20190917,000000,8.19,8.21,7.99,8.16,44899,0
+LQDT.US,D,20190918,000000,8.16,8.16,7.79,7.84,79467,0
+LQDT.US,D,20190919,000000,7.86,8.06,7.74,7.76,40472,0
+LQDT.US,D,20190920,000000,7.74,7.81,7.45,7.49,254248,0
+LQDT.US,D,20190923,000000,7.44,7.52,7.22,7.3,63969,0
+LQDT.US,D,20190924,000000,7.32,7.38,7.18,7.2,45470,0
+LQDT.US,D,20190925,000000,7.2,7.4,7.13,7.37,90665,0
+LQDT.US,D,20190926,000000,7.35,7.51,7.23,7.47,43297,0
+LQDT.US,D,20190927,000000,7.5,7.59,7.21,7.41,87936,0
+LQDT.US,D,20190930,000000,7.39,7.6,7.32,7.4,66899,0
+LQDT.US,D,20191001,000000,7.43,7.51,7.17,7.2,105290,0
+LQDT.US,D,20191002,000000,7.14,7.22,6.79,6.85,143932,0
+LQDT.US,D,20191003,000000,6.81,6.96,6.62,6.68,92002,0
+LQDT.US,D,20191004,000000,6.69,6.91,6.62,6.85,48688,0
+LQDT.US,D,20191007,000000,6.79,6.8,6.63,6.65,78334,0
+LQDT.US,D,20191008,000000,6.6,6.61,6.34,6.46,123469,0
+LQDT.US,D,20191009,000000,6.49,6.49,6.32,6.4,52050,0
+LQDT.US,D,20191010,000000,6.43,6.47,6.31,6.4,43238,0
+LQDT.US,D,20191011,000000,6.49,6.61,6.41,6.41,71692,0
+LQDT.US,D,20191014,000000,6.36,6.361,6.19,6.3,37083,0
+LQDT.US,D,20191015,000000,6.32,6.42,6.28,6.37,28332,0
+LQDT.US,D,20191016,000000,6.25,6.49,6.25,6.41,27499,0
+LQDT.US,D,20191017,000000,6.48,6.64,6.44,6.46,56287,0
+LQDT.US,D,20191018,000000,6.39,6.5415,6.38,6.41,36004,0
+LQDT.US,D,20191021,000000,6.51,6.65,6.47,6.5,35250,0
+LQDT.US,D,20191022,000000,6.42,6.54,6.4,6.445,29592,0
+LQDT.US,D,20191023,000000,6.4,6.52,6.4,6.49,15610,0
+LQDT.US,D,20191024,000000,6.56,6.585,6.37,6.44,34262,0
+LQDT.US,D,20191025,000000,6.41,6.54,6.38,6.53,20874,0
+LQDT.US,D,20191028,000000,6.61,6.71,6.51,6.61,31994,0
+LQDT.US,D,20191029,000000,6.6,6.72,6.52,6.67,59192,0
+LQDT.US,D,20191030,000000,6.65,6.74,6.57,6.71,37907,0
+LQDT.US,D,20191031,000000,6.67,6.73,6.44,6.49,48931,0
+LQDT.US,D,20191101,000000,6.53,6.63,6.52,6.56,33693,0
+LQDT.US,D,20191104,000000,6.61,6.65,6.5,6.575,58191,0
+LQDT.US,D,20191105,000000,6.59,6.8,6.56,6.76,67844,0
+LQDT.US,D,20191106,000000,6.74,6.79,6.65,6.68,48706,0
+LQDT.US,D,20191107,000000,6.76,6.91,6.64,6.66,31755,0
+LQDT.US,D,20191108,000000,6.6,6.68,6.54,6.61,51774,0
+LQDT.US,D,20191111,000000,6.56,6.75,6.56,6.74,33367,0
+LQDT.US,D,20191112,000000,6.7,6.82,6.7,6.76,28698,0
+LQDT.US,D,20191113,000000,6.69,6.75,6.59,6.715,31729,0
+LQDT.US,D,20191114,000000,6.76,6.8,6.62,6.62,49782,0
+LQDT.US,D,20191115,000000,6.68,6.72,6.5,6.51,49944,0
+LQDT.US,D,20191118,000000,6.5,6.55,6.5,6.51,21118,0
+LQDT.US,D,20191119,000000,6.55,6.66,6.49,6.57,28528,0
+LQDT.US,D,20191120,000000,6.51,6.65,6.34,6.37,81866,0
+LQDT.US,D,20191121,000000,6.4,6.41,6.25,6.25,44160,0
+LQDT.US,D,20191122,000000,6.31,6.41,6.25,6.38,34356,0
+LQDT.US,D,20191125,000000,6.44,6.87,6.33,6.73,65386,0
+LQDT.US,D,20191126,000000,6.77,6.8,6.665,6.73,48224,0
+LQDT.US,D,20191127,000000,6.6487,6.86,6.5138,6.77,24355,0
+LQDT.US,D,20191129,000000,6.74,7.02,6.64,6.99,24418,0
+LQDT.US,D,20191202,000000,6.95,6.96,6.75,6.81,71451,0
+LQDT.US,D,20191203,000000,6.76,6.9,6.57,6.69,40633,0
+LQDT.US,D,20191204,000000,6.72,6.99,6.69,6.85,97852,0
+LQDT.US,D,20191205,000000,6.89,6.9552,6.7,6.75,45794,0
+LQDT.US,D,20191206,000000,6.79,6.99,6.62,6.71,193680,0
+LQDT.US,D,20191209,000000,6.54,6.655,6.34,6.58,95293,0
+LQDT.US,D,20191210,000000,6.53,6.6,6.32,6.46,57669,0
+LQDT.US,D,20191211,000000,6.41,6.41,6.115,6.2,71857,0
+LQDT.US,D,20191212,000000,6.17,6.3,5.85,5.89,92469,0
+LQDT.US,D,20191213,000000,5.83,5.929,5.57,5.61,171360,0
+LQDT.US,D,20191216,000000,5.64,5.68,5.45,5.515,71648,0
+LQDT.US,D,20191217,000000,5.53,5.72,5.5,5.68,73315,0
+LQDT.US,D,20191218,000000,5.75,5.86,5.66,5.78,90941,0
+LQDT.US,D,20191219,000000,5.76,5.8,5.68,5.71,86466,0
+LQDT.US,D,20191220,000000,5.72,5.79,5.68,5.73,851794,0
+LQDT.US,D,20191223,000000,5.7,5.79,5.67,5.77,85091,0
+LQDT.US,D,20191224,000000,5.74,5.94,5.74,5.89,39800,0
+LQDT.US,D,20191226,000000,5.89,5.97,5.8601,5.89,28109,0
+LQDT.US,D,20191227,000000,5.87,5.92,5.78,5.85,31382,0
+LQDT.US,D,20191230,000000,5.87,5.96,5.77,5.89,56649,0
+LQDT.US,D,20191231,000000,5.87,6.06,5.86,5.96,86155,0
+LQDT.US,D,20200102,000000,5.98,6.05,5.75,5.8,82121,0
+LQDT.US,D,20200103,000000,5.8,6.03,5.78,5.94,86818,0
+LQDT.US,D,20200106,000000,5.88,5.95,5.835,5.87,50348,0
+LQDT.US,D,20200107,000000,5.83,6.06,5.8,6.05,50134,0
+LQDT.US,D,20200108,000000,5.99,6.2,5.99,6.11,51541,0
+LQDT.US,D,20200109,000000,6.14,6.14,5.8,5.845,54874,0
+LQDT.US,D,20200110,000000,5.87,5.92,5.84,5.88,39454,0
+LQDT.US,D,20200113,000000,5.87,5.91,5.59,5.68,89289,0
+LQDT.US,D,20200114,000000,5.65,5.7,5.58,5.63,86365,0
+LQDT.US,D,20200115,000000,5.62,5.8,5.62,5.69,91968,0
+LQDT.US,D,20200116,000000,5.75,5.95,5.735,5.91,59075,0
+LQDT.US,D,20200117,000000,5.9,5.93,5.7698,5.9,64636,0
+LQDT.US,D,20200121,000000,5.9,6.02,5.81,5.95,49238,0
+LQDT.US,D,20200122,000000,5.98,6.04,5.81,5.82,48856,0
+LQDT.US,D,20200123,000000,5.83,5.9,5.7,5.71,120139,0
+LQDT.US,D,20200124,000000,5.76,5.87,5.61,5.64,31886,0
+LQDT.US,D,20200127,000000,5.6,5.71,5.555,5.58,47725,0
+LQDT.US,D,20200128,000000,5.61,5.71,5.57,5.64,33528,0
+LQDT.US,D,20200129,000000,5.6,5.63,5.5,5.53,35817,0
+LQDT.US,D,20200130,000000,5.51,5.59,5.4,5.42,86749,0
+LQDT.US,D,20200131,000000,5.405,5.44,5.29,5.32,58472,0
+LQDT.US,D,20200203,000000,5.35,5.54,5.35,5.52,78750,0
+LQDT.US,D,20200204,000000,5.56,5.56,5.25,5.27,37995,0
+LQDT.US,D,20200205,000000,5.31,5.35,5.25,5.28,55080,0
+LQDT.US,D,20200206,000000,5.26,5.35,4.75,4.93,81807,0
+LQDT.US,D,20200207,000000,4.9,4.99,4.65,4.75,127599,0
+LQDT.US,D,20200210,000000,4.7,4.725,4.46,4.6,86735,0
+LQDT.US,D,20200211,000000,4.64,4.81,4.59,4.71,99419,0
+LQDT.US,D,20200212,000000,4.72,4.77,4.55,4.665,70426,0
+LQDT.US,D,20200213,000000,4.63,4.76,4.54,4.73,48060,0
+LQDT.US,D,20200214,000000,4.73,4.74,4.38,4.39,163323,0
+LQDT.US,D,20200218,000000,4.4,4.55,4.36,4.51,117418,0
+LQDT.US,D,20200219,000000,4.51,4.73,4.47,4.73,120265,0
+LQDT.US,D,20200220,000000,4.72,4.81,4.63,4.68,61789,0
+LQDT.US,D,20200221,000000,4.74,4.9601,4.68,4.79,159929,0
+LQDT.US,D,20200224,000000,4.6904,4.744,4.5358,4.55,98624,0
+LQDT.US,D,20200225,000000,4.53,4.71,3.98,4.05,127611,0
+LQDT.US,D,20200226,000000,4.16,4.36,4.16,4.28,122554,0
+LQDT.US,D,20200227,000000,4.19,4.21,4.01,4.075,114344,0
+LQDT.US,D,20200228,000000,4,4.03,3.9,3.92,169987,0
+LQDT.US,D,20200302,000000,3.93,4.13,3.93,4.1,132085,0
+LQDT.US,D,20200303,000000,4.05,4.19,3.94,4.1,173863,0
+LQDT.US,D,20200304,000000,4.16,4.2402,4.01,4.11,273025,0
+LQDT.US,D,20200305,000000,4.15,4.25,4.12,4.25,270403,0
+LQDT.US,D,20200306,000000,4.1,4.27,4.1,4.2,132997,0
+LQDT.US,D,20200309,000000,4,4.12,3.92,3.95,150992,0
+LQDT.US,D,20200310,000000,4.07,4.185,3.96,4.11,159700,0
+LQDT.US,D,20200311,000000,4.03,4.35,4.01,4.25,121675,0
+LQDT.US,D,20200312,000000,3.95,4.2,3.91,3.95,250296,0
+LQDT.US,D,20200313,000000,3.95,4.17,3.88,4,240881,0
+LQDT.US,D,20200316,000000,3.8,3.98,3.67,3.69,272868,0
+LQDT.US,D,20200317,000000,3.74,4.03,3.51,4.03,195537,0
+LQDT.US,D,20200318,000000,3.87,3.99,3.56,3.65,129582,0
+LQDT.US,D,20200319,000000,3.66,4.17,3.58,4.16,200856,0
+LQDT.US,D,20200320,000000,4.13,4.18,3.86,3.95,190943,0
+LQDT.US,D,20200323,000000,4.13,4.13,3.36,3.8,150621,0
+LQDT.US,D,20200324,000000,3.96,4.175,3.51,3.84,192368,0
+LQDT.US,D,20200325,000000,3.84,3.84,3.73,3.84,202743,0
+LQDT.US,D,20200326,000000,3.6,3.84,3.6,3.76,99499,0
+LQDT.US,D,20200327,000000,3.7,3.7,3.05,3.06,109426,0
+LQDT.US,D,20200330,000000,3.07,3.17,3.01,3.17,87784,0
+LQDT.US,D,20200331,000000,3.19,3.88,3.15,3.88,204091,0
+LQDT.US,D,20200401,000000,3.78,4,3.6,3.63,256576,0
+LQDT.US,D,20200402,000000,3.61,4.05,3.61,4,114332,0
+LQDT.US,D,20200403,000000,4.02,4.12,3.77,4.05,196837,0
+LQDT.US,D,20200406,000000,4.25,4.5,4.18,4.4,249568,0
+LQDT.US,D,20200407,000000,4.49,4.49,4.09,4.2,121598,0
+LQDT.US,D,20200408,000000,4.38,4.635,4.26,4.52,141432,0
+LQDT.US,D,20200409,000000,4.65,4.87,4.6,4.76,187341,0
+LQDT.US,D,20200413,000000,4.76,4.84,4.6,4.65,162610,0
+LQDT.US,D,20200414,000000,4.79,4.86,4.66,4.76,164578,0
+LQDT.US,D,20200415,000000,4.56,4.8201,4.56,4.6,97565,0
+LQDT.US,D,20200416,000000,4.51,4.86,4.51,4.77,190201,0
+LQDT.US,D,20200417,000000,4.86,5.02,4.75,4.95,180620,0
+LQDT.US,D,20200420,000000,4.86,5.0501,4.79,4.91,153231,0
+LQDT.US,D,20200421,000000,4.83,4.98,4.72,4.88,176286,0
+LQDT.US,D,20200422,000000,4.99,4.99,4.74,4.755,130412,0
+LQDT.US,D,20200423,000000,4.77,4.91,4.77,4.83,125776,0
+LQDT.US,D,20200424,000000,4.85,5.03,4.81,4.85,123906,0
+LQDT.US,D,20200427,000000,4.89,5.48,4.89,5.37,203387,0
+LQDT.US,D,20200428,000000,5.49,5.5,5.28,5.34,261879,0
+LQDT.US,D,20200429,000000,5.5,5.5,5.06,5.2,288216,0
+LQDT.US,D,20200430,000000,5.01,5.12,4.92,5,161426,0
+LQDT.US,D,20200501,000000,4.88,4.89,4.68,4.82,190629,0
+LQDT.US,D,20200504,000000,4.78,5.11,4.73,4.99,145836,0
+LQDT.US,D,20200505,000000,5.09,5.1718,4.86,4.87,121524,0
+LQDT.US,D,20200506,000000,4.86,5.07,4.83,4.91,78495,0
+LQDT.US,D,20200507,000000,4.84,5.1,4.67,4.74,190950,0
+LQDT.US,D,20200508,000000,4.69,4.9,4.69,4.79,173529,0
+LQDT.US,D,20200511,000000,4.73,5.075,4.72,4.88,168987,0
+LQDT.US,D,20200512,000000,4.9,5.4696,4.86,5.23,282506,0
+LQDT.US,D,20200513,000000,5.27,5.34,4.815,5.17,154580,0
+LQDT.US,D,20200514,000000,5.05,5.17,4.81,5.15,182249,0
+LQDT.US,D,20200515,000000,5.2,5.27,4.91,4.96,117451,0
+LQDT.US,D,20200518,000000,5.04,5.14,4.95,4.99,186434,0
+LQDT.US,D,20200519,000000,5,5.24,5,5.08,152776,0
+LQDT.US,D,20200520,000000,5.26,5.31,5.1,5.18,175330,0
+LQDT.US,D,20200521,000000,5.28,5.39,5.1501,5.33,227310,0
+LQDT.US,D,20200522,000000,5.32,5.4499,5.26,5.31,185861,0
+LQDT.US,D,20200526,000000,5.49,5.53,5.26,5.44,176432,0
+LQDT.US,D,20200527,000000,5.6,5.92,5.37,5.76,275417,0
+LQDT.US,D,20200528,000000,5.75,5.95,5.68,5.68,194055,0
+LQDT.US,D,20200529,000000,5.57,5.83,5.53,5.71,174768,0
+LQDT.US,D,20200601,000000,5.81,5.89,5.63,5.65,270476,0
+LQDT.US,D,20200602,000000,5.64,5.83,5.63,5.78,161466,0
+LQDT.US,D,20200603,000000,5.91,6.03,5.77,5.85,242131,0
+LQDT.US,D,20200604,000000,5.98,6.0005,5.815,5.96,407292,0
+LQDT.US,D,20200605,000000,6.16,6.29,6.1,6.16,291336,0
+LQDT.US,D,20200608,000000,6.25,6.25,6.12,6.15,171647,0
+LQDT.US,D,20200609,000000,6.15,6.3,6.13,6.17,257751,0
+LQDT.US,D,20200610,000000,6.16,6.23,6.06,6.08,219272,0
+LQDT.US,D,20200611,000000,5.99,6.23,5.69,5.99,564967,0
+LQDT.US,D,20200612,000000,6.11,6.15,5.57,5.74,375331,0
+LQDT.US,D,20200615,000000,5.49,5.74,5.48,5.67,229029,0
+LQDT.US,D,20200616,000000,5.71,5.905,5.66,5.84,411526,0
+LQDT.US,D,20200617,000000,5.85,6.3,5.82,6.11,485024,0
+LQDT.US,D,20200618,000000,6.09,6.3,6.04,6.08,375613,0
+LQDT.US,D,20200619,000000,6.3,6.4003,5.84,5.84,555873,0
+LQDT.US,D,20200622,000000,5.91,6.51,5.77,6.44,484105,0
+LQDT.US,D,20200623,000000,6.58,6.95,6.42,6.45,489218,0
+LQDT.US,D,20200624,000000,6.38,6.53,6.2,6.33,277786,0
+LQDT.US,D,20200625,000000,6.33,6.39,6.12,6.24,198313,0
+LQDT.US,D,20200626,000000,6.22,6.3,6.01,6.03,357117,0
+LQDT.US,D,20200629,000000,6.09,6.22,6.03,6.2,186319,0
+LQDT.US,D,20200630,000000,6.22,6.27,5.89,5.96,304802,0
+LQDT.US,D,20200701,000000,5.99,6.085,5.76,5.94,253186,0
+LQDT.US,D,20200702,000000,6.01,6.022,5.5,5.62,285636,0
+LQDT.US,D,20200706,000000,5.67,5.74,5.29,5.47,350363,0
+LQDT.US,D,20200707,000000,5.43,5.4332,5.08,5.13,308101,0
+LQDT.US,D,20200708,000000,5.18,5.47,5.09,5.33,302972,0
+LQDT.US,D,20200709,000000,5.41,5.41,5.07,5.36,219962,0
+LQDT.US,D,20200710,000000,5.33,5.4,5.26,5.35,137031,0
+LQDT.US,D,20200713,000000,5.36,5.36,5.13,5.14,126611,0
+LQDT.US,D,20200714,000000,5.07,5.26,5.0135,5.2,382137,0
+LQDT.US,D,20200715,000000,5.25,5.37,5.19,5.24,294168,0
+LQDT.US,D,20200716,000000,5.18,5.23,4.87,4.94,234722,0
+LQDT.US,D,20200717,000000,4.95,4.96,4.77,4.79,202648,0
+LQDT.US,D,20200720,000000,4.81,5.67,4.78,5.52,591957,0
+LQDT.US,D,20200721,000000,5.6381,5.73,5.19,5.33,246001,0
+LQDT.US,D,20200722,000000,5.33,5.4187,5.2,5.29,150116,0
+LQDT.US,D,20200723,000000,5.29,5.33,5.06,5.15,228009,0
+LQDT.US,D,20200724,000000,5.17,5.31,5.1,5.22,150634,0
+LQDT.US,D,20200727,000000,5.26,5.35,5.19,5.34,142053,0
+LQDT.US,D,20200728,000000,5.31,5.32,5.03,5.06,101948,0
+LQDT.US,D,20200729,000000,5.07,5.14,4.85,5.06,197355,0
+LQDT.US,D,20200730,000000,5.02,5.24,5.02,5.16,92071,0
+LQDT.US,D,20200731,000000,5.17,5.28,5.06,5.15,179018,0
+LQDT.US,D,20200803,000000,5.18,5.3,5.11,5.3,113951,0
+LQDT.US,D,20200804,000000,5.29,5.493,5.28,5.41,150088,0
+LQDT.US,D,20200805,000000,5.46,5.5199,5.34,5.49,193737,0
+LQDT.US,D,20200806,000000,6.34,6.38,6.02,6.14,820943,0
+LQDT.US,D,20200807,000000,6.11,6.2,6.05,6.16,276836,0
+LQDT.US,D,20200810,000000,6.15,6.39,6.06,6.19,1405586,0
+LQDT.US,D,20200811,000000,6.24,7.34,6.21,7.12,635668,0
+LQDT.US,D,20200812,000000,7.24,7.475,7.09,7.21,232440,0
+LQDT.US,D,20200813,000000,7.22,7.62,7.15,7.44,250454,0
+LQDT.US,D,20200814,000000,7.49,7.97,7.46,7.84,392280,0
+LQDT.US,D,20200817,000000,7.9,7.99,7.439,7.8,283571,0
+LQDT.US,D,20200818,000000,7.77,7.94,7.6117,7.87,231803,0
+LQDT.US,D,20200819,000000,7.87,8.4504,7.72,8.37,403738,0
+LQDT.US,D,20200820,000000,8.3,8.39,8.18,8.3,416770,0
+LQDT.US,D,20200821,000000,8.31,8.4,8.06,8.165,254979,0
+LQDT.US,D,20200824,000000,8.18,8.205,7.9,8.13,193510,0
+LQDT.US,D,20200825,000000,8.12,8.44,8.07,8.3,174160,0
+LQDT.US,D,20200826,000000,8.36,8.76,8.32,8.37,319434,0
+LQDT.US,D,20200827,000000,8.33,8.37,7.72,7.88,288973,0
+LQDT.US,D,20200828,000000,7.83,8.13,7.62,7.78,173962,0
+LQDT.US,D,20200831,000000,7.71,7.71,7.051,7.21,365686,0
+LQDT.US,D,20200901,000000,7.23,7.56,7.12,7.47,190392,0
+LQDT.US,D,20200902,000000,7.45,7.53,7.2739,7.46,206504,0
+LQDT.US,D,20200903,000000,7.46,7.55,7.17,7.195,335741,0
+LQDT.US,D,20200904,000000,7.24,7.51,7.0005,7.3,272170,0
+LQDT.US,D,20200908,000000,7.22,7.73,7.02,7.57,303216,0
+LQDT.US,D,20200909,000000,7.57,7.6524,7.47,7.61,176834,0
+LQDT.US,D,20200910,000000,7.62,7.81,7.44,7.45,180797,0
+LQDT.US,D,20200911,000000,7.44,7.53,7.4,7.49,175889,0
+LQDT.US,D,20200914,000000,7.54,7.69,7.48,7.56,160116,0
+LQDT.US,D,20200915,000000,7.62,7.62,7.4169,7.55,114432,0
+LQDT.US,D,20200916,000000,7.6,7.6395,7.4,7.42,213722,0
+LQDT.US,D,20200917,000000,7.38,7.38,6.9,6.91,295695,0
+LQDT.US,D,20200918,000000,7.03,7.3805,6.95,7.19,592369,0
+LQDT.US,D,20200921,000000,7.07,7.07,6.695,6.885,236987,0
+LQDT.US,D,20200922,000000,6.95,7.14,6.93,7.04,172166,0
+LQDT.US,D,20200923,000000,7.1,7.24,6.83,6.83,200291,0
+LQDT.US,D,20200924,000000,7.005,7.005,6.6301,6.81,138783,0
+LQDT.US,D,20200925,000000,6.74,6.97,6.71,6.82,190237,0
+LQDT.US,D,20200928,000000,6.81,7.35,6.81,7.255,206421,0
+LQDT.US,D,20200929,000000,7.5,8.07,7.45,7.725,270452,0
+LQDT.US,D,20200930,000000,7.7,7.81,7.37,7.46,174367,0
+LQDT.US,D,20201001,000000,7.46,7.56,7.25,7.39,160575,0
+LQDT.US,D,20201002,000000,7.25,7.74,7.2308,7.63,222053,0
+LQDT.US,D,20201005,000000,7.94,8.24,7.64,8.17,565572,0
+LQDT.US,D,20201006,000000,8.18,8.93,8.171,8.76,1166024,0
+LQDT.US,D,20201007,000000,9.11,9.96,9.02,9.83,761272,0
+LQDT.US,D,20201008,000000,10,10.43,9.96,10.21,469924,0
+LQDT.US,D,20201009,000000,10.58,11.185,10.46,11,778156,0
+LQDT.US,D,20201012,000000,11.02,11.2147,10.63,10.81,435528,0
+LQDT.US,D,20201013,000000,10.7,11.34,10.6,11.11,272621,0
+LQDT.US,D,20201014,000000,11.25,11.2666,10.15,10.18,286771,0
+LQDT.US,D,20201015,000000,10.03,10.3,9.86,10.17,207399,0
+LQDT.US,D,20201016,000000,10.19,10.4599,9.92,9.97,178740,0
+LQDT.US,D,20201019,000000,10.03,10.24,9.8,9.85,156758,0
+LQDT.US,D,20201020,000000,9.88,10,9.7,9.77,130293,0
+LQDT.US,D,20201021,000000,9.71,9.83,9.21,9.29,241445,0
+LQDT.US,D,20201022,000000,9.32,9.3824,8.929,9.15,266567,0
+LQDT.US,D,20201023,000000,9.18,9.46,9.08,9.44,141096,0
+LQDT.US,D,20201026,000000,9.28,9.35,8.75,9.03,144164,0
+LQDT.US,D,20201027,000000,9.02,9.175,8.74,8.81,139605,0
+LQDT.US,D,20201028,000000,8.63,8.95,8.57,8.72,200131,0
+LQDT.US,D,20201029,000000,8.8,8.8,8.46,8.7,129430,0
+LQDT.US,D,20201030,000000,8.63,8.6944,8.321,8.53,173514,0
+LQDT.US,D,20201102,000000,8.55,8.89,8.5,8.64,83141,0
+LQDT.US,D,20201103,000000,8.72,8.92,8.6,8.87,229995,0
+LQDT.US,D,20201104,000000,8.81,9.07,8.6,8.71,174724,0
+LQDT.US,D,20201105,000000,8.77,9.1,8.77,9.03,219846,0
+LQDT.US,D,20201106,000000,9.03,9.19,8.72,8.885,113557,0
+LQDT.US,D,20201109,000000,9.24,9.4,8.75,8.77,261232,0
+LQDT.US,D,20201110,000000,8.75,9.125,8.64,8.95,138770,0
+LQDT.US,D,20201111,000000,8.96,9.2,8.8,8.96,142996,0
+LQDT.US,D,20201112,000000,8.88,8.92,8.54,8.81,136600,0
+LQDT.US,D,20201113,000000,8.82,9.07,8.66,8.8,87555,0
+LQDT.US,D,20201116,000000,8.9,9.105,8.85,9.04,152105,0
+LQDT.US,D,20201117,000000,9.05,9.53,9,9.4,219806,0
+LQDT.US,D,20201118,000000,9.37,9.49,8.96,8.99,190523,0
+LQDT.US,D,20201119,000000,8.95,9.18,8.8,9.12,97084,0
+LQDT.US,D,20201120,000000,9.25,9.87,9.238,9.54,235640,0
+LQDT.US,D,20201123,000000,9.88,9.89,9.4,9.62,163124,0
+LQDT.US,D,20201124,000000,9.7,9.95,9.3,9.76,173740,0
+LQDT.US,D,20201125,000000,9.73,9.99,9.47,9.9,116863,0
+LQDT.US,D,20201127,000000,9.88,9.88,9.3666,9.57,83771,0
+LQDT.US,D,20201130,000000,9.65,9.65,9.11,9.51,105143,0
+LQDT.US,D,20201201,000000,9.5,9.55,9.31,9.46,121020,0
+LQDT.US,D,20201202,000000,9.41,9.5,9.2,9.44,111244,0
+LQDT.US,D,20201203,000000,9.53,9.93,9.33,9.75,156791,0
+LQDT.US,D,20201204,000000,9.89,10.15,9.635,9.97,145771,0
+LQDT.US,D,20201207,000000,10.08,10.85,10.01,10.53,338754,0
+LQDT.US,D,20201208,000000,12.163,15.2,11.16,14.9,1894078,0
+LQDT.US,D,20201209,000000,14.035,17.8,13.825,15.79,1965232,0
+LQDT.US,D,20201210,000000,15.27,16.46,15.27,15.82,509792,0
+LQDT.US,D,20201211,000000,15.3756,16,14.28,14.64,637957,0
+LQDT.US,D,20201214,000000,14.94,16.7,14.94,16.2,625030,0
+LQDT.US,D,20201215,000000,16.21,16.3746,15.6,15.95,421840,0
+LQDT.US,D,20201216,000000,16.12,16.21,15.8,16.09,389824,0
+LQDT.US,D,20201217,000000,16.15,17.51,15.8301,17.5,663406,0
+LQDT.US,D,20201218,000000,17.65,17.7,17,17.5,739764,0
+LQDT.US,D,20201221,000000,17,19.48,16.6,18.78,815139,0
+LQDT.US,D,20201222,000000,19.18,19.18,17.61,18.995,622767,0
+LQDT.US,D,20201223,000000,19.1,19.4132,17.61,18.04,411541,0
+LQDT.US,D,20201224,000000,17.91,18.38,16.58,16.72,325815,0
+LQDT.US,D,20201228,000000,16.72,17.4,16.08,16.3,414703,0
+LQDT.US,D,20201229,000000,16.15,16.52,15.73,16.16,291739,0
+LQDT.US,D,20201230,000000,16.22,16.945,16.16,16.49,235512,0
+LQDT.US,D,20201231,000000,16.49,16.49,15.85,15.91,254249,0
+LQDT.US,D,20210104,000000,15.97,17.118,15.95,16.26,280385,0
+LQDT.US,D,20210105,000000,16.02,16.66,15.34,16.18,389701,0
+LQDT.US,D,20210106,000000,16.51,17.36,16.28,16.47,329353,0
+LQDT.US,D,20210107,000000,16.66,16.7145,15.8555,16.32,258619,0
+LQDT.US,D,20210108,000000,16.3,16.74,16.065,16.22,300483,0
+LQDT.US,D,20210111,000000,16.19,18.15,16.14,17.55,369684,0
+LQDT.US,D,20210112,000000,17.82,18.75,17.18,18.72,318723,0
+LQDT.US,D,20210113,000000,18.9,18.96,17.441,17.96,245294,0
+LQDT.US,D,20210114,000000,18,18.89,17.93,18.64,229025,0
+LQDT.US,D,20210115,000000,18.48,18.57,17.04,18.01,242054,0
+LQDT.US,D,20210119,000000,18.36,21.11,17.8487,20.55,618138,0
+LQDT.US,D,20210120,000000,21.2,21.5289,18.6,19.91,561819,0
+LQDT.US,D,20210121,000000,20,20.315,17.26,17.74,501582,0
+LQDT.US,D,20210122,000000,17.89,19.08,17.81,19.05,322680,0
+LQDT.US,D,20210125,000000,19.49,20.86,19.11,19.73,379479,0
+LQDT.US,D,20210126,000000,19.9,20.29,19.06,19.24,259390,0
+LQDT.US,D,20210127,000000,18.79,19.76,17.82,19.04,270839,0
+LQDT.US,D,20210128,000000,18.86,19.52,18.5901,19.22,329884,0
+LQDT.US,D,20210129,000000,19.34,20.2599,19.09,19.52,232190,0
+LQDT.US,D,20210201,000000,19.7,21.53,19.68,21.48,360601,0
+LQDT.US,D,20210202,000000,21.75,22.13,19.92,20.79,321549,0
+LQDT.US,D,20210203,000000,20.88,21.93,20.88,21.6,231729,0
+LQDT.US,D,20210204,000000,21.51,21.95,18.2983,18.8,680327,0
+LQDT.US,D,20210205,000000,18.78,19.37,16.915,17.16,759001,0
+LQDT.US,D,20210208,000000,17.22,17.8914,17.22,17.75,386792,0
+LQDT.US,D,20210209,000000,17.66,17.71,16.84,16.99,455862,0
+LQDT.US,D,20210210,000000,16.86,17.72,16.1,16.21,612392,0
+LQDT.US,D,20210211,000000,16.36,16.68,15.56,16.56,564647,0
+LQDT.US,D,20210212,000000,16.45,17.2894,16.158,17.2,329367,0
+LQDT.US,D,20210216,000000,17.25,18.05,17.0878,18.005,507788,0
+LQDT.US,D,20210217,000000,18.1,19.4,17.85,19.29,855323,0
+LQDT.US,D,20210218,000000,18.91,19.4,18.36,19.135,406139,0
+LQDT.US,D,20210219,000000,19.22,19.35,18.62,19.16,386563,0
+LQDT.US,D,20210222,000000,19.07,19.1999,17.61,17.82,467307,0
+LQDT.US,D,20210223,000000,15.97,15.97,14.5,15.97,1030237,0
+LQDT.US,D,20210224,000000,16.01,17,15.5551,16.12,527749,0
+LQDT.US,D,20210225,000000,15.92,16.49,15.72,15.8,294423,0
+LQDT.US,D,20210226,000000,15.96,16.48,15.07,15.61,390201,0
+LQDT.US,D,20210301,000000,15.89,16.46,15.89,16.44,215104,0
+LQDT.US,D,20210302,000000,16.48,16.75,15.81,16.35,294237,0
+LQDT.US,D,20210303,000000,16.25,16.97,15.82,16.51,263228,0
+LQDT.US,D,20210304,000000,16.41,16.57,15.24,16.09,437091,0
+LQDT.US,D,20210305,000000,16.28,16.38,14.86,16.21,427687,0
+LQDT.US,D,20210308,000000,15.87,17.26,15.86,16.94,393342,0
+LQDT.US,D,20210309,000000,17.26,18.38,17.19,17.94,333426,0
+LQDT.US,D,20210310,000000,18.2,18.89,17.78,18.25,379903,0
+LQDT.US,D,20210311,000000,18.48,19.2,18.435,19.14,357494,0
+LQDT.US,D,20210312,000000,18.84,19.76,18.66,19.63,302447,0
+LQDT.US,D,20210315,000000,19.69,20.15,19.37,19.9,306867,0
+LQDT.US,D,20210316,000000,19.93,20.38,19.5,19.88,264831,0
+LQDT.US,D,20210317,000000,19.65,20.5,19.13,20.23,235947,0
+LQDT.US,D,20210318,000000,20.16,21.09,19.56,19.86,225343,0
+LQDT.US,D,20210319,000000,19.79,20.45,19.4174,19.88,954401,0
+LQDT.US,D,20210322,000000,19.91,20.3,18.51,18.59,193930,0
+LQDT.US,D,20210323,000000,18.34,18.78,17.8,18.16,380423,0
+LQDT.US,D,20210324,000000,18.01,18.16,16.94,16.97,258307,0
+LQDT.US,D,20210325,000000,16.66,17.41,16,17.35,400411,0
+LQDT.US,D,20210326,000000,17.37,18.24,16.96,18.17,331091,0
+LQDT.US,D,20210329,000000,18.16,18.86,17.775,18.06,346172,0
+LQDT.US,D,20210330,000000,18,18.03,16.58,17.06,424905,0
+LQDT.US,D,20210331,000000,17.2,18.73,17.16,18.58,415178,0
+LQDT.US,D,20210401,000000,18.79,19.54,18.78,19.43,250090,0
+LQDT.US,D,20210405,000000,19.37,20.41,19.12,20.33,273088,0
+LQDT.US,D,20210406,000000,20.24,20.43,19.02,19.53,225118,0
+LQDT.US,D,20210407,000000,19.47,19.49,18.5,18.52,133540,0
+LQDT.US,D,20210408,000000,18.71,18.88,18.3845,18.68,182056,0
+LQDT.US,D,20210409,000000,18.72,19.12,18.57,18.87,176615,0
+LQDT.US,D,20210412,000000,18.82,19.1,18.12,18.4,212920,0
+LQDT.US,D,20210413,000000,18.55,18.552,17.8,18.08,222405,0
+LQDT.US,D,20210414,000000,18.15,18.72,17.88,18.06,160258,0
+LQDT.US,D,20210415,000000,18.28,18.48,17.8501,18.37,121081,0
+LQDT.US,D,20210416,000000,18.59,18.64,17.69,17.77,105885,0
+LQDT.US,D,20210419,000000,17.56,17.89,17,17.57,214675,0
+LQDT.US,D,20210420,000000,17.42,17.58,16.29,16.55,143553,0
+LQDT.US,D,20210421,000000,16.69,17.16,16.43,17.13,273356,0
+LQDT.US,D,20210422,000000,17.22,17.87,17.1,17.46,202613,0
+LQDT.US,D,20210423,000000,17.69,18.64,17.54,18.32,147820,0
+LQDT.US,D,20210426,000000,18.36,18.72,18.02,18.44,141027,0
+LQDT.US,D,20210427,000000,18.56,18.72,18.2,18.63,85743,0
+LQDT.US,D,20210428,000000,18.63,18.9,18.2,18.79,150874,0
+LQDT.US,D,20210429,000000,18.99,19.1699,18.13,18.34,138094,0
+LQDT.US,D,20210430,000000,18.06,18.28,17.72,17.93,154882,0
+LQDT.US,D,20210503,000000,18.09,19,17.84,18.83,256178,0
+LQDT.US,D,20210504,000000,18.47,18.47,17.54,18.1,208239,0
+LQDT.US,D,20210505,000000,18.38,18.92,17.94,18.76,181710,0
+LQDT.US,D,20210506,000000,19,26.15,19,25.83,3570310,0
+LQDT.US,D,20210507,000000,24.51,25.7099,23.6865,24.52,945094,0
+LQDT.US,D,20210510,000000,24.63,25.0862,23.2,24.8,676367,0
+LQDT.US,D,20210511,000000,24.06,28.14,23.92,25.91,1068457,0
+LQDT.US,D,20210512,000000,25.24,30,25.21,27.8,3736524,0
+LQDT.US,D,20210513,000000,27.44,28.3,25.27,26.14,781298,0
+LQDT.US,D,20210514,000000,26.58,27.23,25.6581,27.19,314664,0
+LQDT.US,D,20210517,000000,27.46,28.31,27.08,28.14,361396,0
+LQDT.US,D,20210518,000000,28.42,28.76,25.75,25.86,1180409,0
+LQDT.US,D,20210519,000000,25.16,25.95,24.65,25.73,486712,0
+LQDT.US,D,20210520,000000,25.78,26,25.14,25.79,274189,0
+LQDT.US,D,20210521,000000,25.9,26,24.84,24.87,258118,0
+LQDT.US,D,20210524,000000,24.92,25.33,24.38,24.61,282054,0
+LQDT.US,D,20210525,000000,24.99,25.63,23.85,23.89,382052,0
+LQDT.US,D,20210526,000000,23.93,24.8,23.87,24.18,358054,0
+LQDT.US,D,20210527,000000,24.32,25.075,23.6,24.24,437172,0
+LQDT.US,D,20210528,000000,24.19,24.96,23.64,23.91,237455,0
+LQDT.US,D,20210601,000000,24.2,25.99,24.1,25.54,300991,0
+LQDT.US,D,20210602,000000,25.71,25.8,24.3,25.74,273876,0
+LQDT.US,D,20210603,000000,25.61,25.67,24.72,25.14,203927,0
+LQDT.US,D,20210604,000000,25.61,27.27,24.083,24.46,552116,0
+LQDT.US,D,20210607,000000,24.57,25.71,23.59,25.6,288516,0
+LQDT.US,D,20210608,000000,25.75,26.19,25.21,25.49,327209,0
+LQDT.US,D,20210609,000000,25.34,25.8281,24.12,24.34,188888,0
+LQDT.US,D,20210610,000000,24.21,24.69,23.15,23.23,358370,0
+LQDT.US,D,20210611,000000,23.2,23.63,22.71,22.89,416591,0
+LQDT.US,D,20210614,000000,22.75,23.24,21.9,22.58,508872,0
+LQDT.US,D,20210615,000000,22.65,22.94,21.99,22.45,276554,0
+LQDT.US,D,20210616,000000,22.22,23.239,22.01,23.01,339046,0
+LQDT.US,D,20210617,000000,22.76,23.185,21.3,21.71,345674,0
+LQDT.US,D,20210618,000000,21.33,21.65,20.72,20.97,425571,0
+LQDT.US,D,20210621,000000,21.1,21.68,20.81,21.53,268574,0
+LQDT.US,D,20210622,000000,21.55,21.91,21.25,21.84,241352,0
+LQDT.US,D,20210623,000000,21.99,22.28,21.39,21.98,208826,0
+LQDT.US,D,20210624,000000,22.02,22.64,21.9,22.25,218390,0
+LQDT.US,D,20210625,000000,22.39,22.68,21.76,21.84,1443201,0
+LQDT.US,D,20210628,000000,21.7,21.8,21.049,21.4,228879,0
+LQDT.US,D,20210629,000000,21.52,22.95,21.35,22.48,292466,0
+LQDT.US,D,20210630,000000,22.51,25.9,22.32,25.45,1415704,0
+LQDT.US,D,20210701,000000,25.23,25.23,22.95,23.99,481185,0
+LQDT.US,D,20210702,000000,24.09,24.19,22.91,23.32,184033,0
+LQDT.US,D,20210706,000000,22.8699,23.26,22.07,22.61,246618,0
+LQDT.US,D,20210707,000000,22.55,22.76,21.66,22.32,342539,0
+LQDT.US,D,20210708,000000,21.8,22.4199,21.03,22.06,194949,0
+LQDT.US,D,20210709,000000,22.3,23.2,21.82,23.15,197386,0
+LQDT.US,D,20210712,000000,23.19,23.88,22.83,23.78,192384,0
+LQDT.US,D,20210713,000000,23.72,24.07,23.35,23.43,172701,0
+LQDT.US,D,20210714,000000,23.43,23.6,21.2,21.25,165608,0
+LQDT.US,D,20210715,000000,21.18,21.47,20.77,21.05,152302,0
+LQDT.US,D,20210716,000000,21.27,21.65,20.57,20.74,155315,0
+LQDT.US,D,20210719,000000,20.2,20.68,19.55,20.25,203442,0
+LQDT.US,D,20210720,000000,20.25,20.92,19.9234,20.59,196169,0
+LQDT.US,D,20210721,000000,20.7,21.69,20.44,21.25,179272,0
+LQDT.US,D,20210722,000000,21.58,21.58,20.63,20.96,162346,0
+LQDT.US,D,20210723,000000,20.94,21.17,20.16,20.49,188475,0
+LQDT.US,D,20210726,000000,20.63,21.135,20.29,20.41,194229,0
+LQDT.US,D,20210727,000000,20.13,20.13,18.67,19.32,240742,0
+LQDT.US,D,20210728,000000,19.51,20.2073,19.21,19.83,186326,0
+LQDT.US,D,20210729,000000,20.1,20.2362,19.43,20.01,144544,0
+LQDT.US,D,20210730,000000,20.05,20.28,19.725,19.84,390519,0
+LQDT.US,D,20210802,000000,19.91,20.63,18.97,19.06,198351,0
+LQDT.US,D,20210803,000000,19.11,20.24,18.67,20.16,251995,0
+LQDT.US,D,20210804,000000,20,20.28,19.62,20.1,267722,0
+LQDT.US,D,20210805,000000,23.8231,23.8231,18.22,20.11,420512,0
+LQDT.US,D,20210806,000000,20.34,22.38,20.03,22.19,480593,0
+LQDT.US,D,20210809,000000,21.96,23.15,21.93,22.31,311650,0
+LQDT.US,D,20210810,000000,22.31,23.63,21.96,23.55,247148,0
+LQDT.US,D,20210811,000000,23.28,24.1,22.95,24.07,169047,0
+LQDT.US,D,20210812,000000,24.07,24.71,23.34,24.16,172968,0
+LQDT.US,D,20210813,000000,24.06,24.5,23.29,23.75,137731,0
+LQDT.US,D,20210816,000000,23.69,24.37,22.6101,23.82,170446,0
+LQDT.US,D,20210817,000000,23.71,23.71,22.42,22.65,154952,0
+LQDT.US,D,20210818,000000,22.4,23.57,22.2,22.74,186429,0
+LQDT.US,D,20210819,000000,22.38,23.04,22.07,22.33,147808,0
+LQDT.US,D,20210820,000000,22.23,23.04,22.13,22.94,170433,0
+LQDT.US,D,20210823,000000,23.26,23.92,23.04,23.58,137803,0
+LQDT.US,D,20210824,000000,23.81,24.1,23.28,23.43,139816,0
+LQDT.US,D,20210825,000000,23.41,23.5999,23.05,23.14,69541,0
+LQDT.US,D,20210826,000000,22.95,23.37,22.57,23.26,143687,0
+LQDT.US,D,20210827,000000,23.4,25,23.4,24.87,251193,0
+LQDT.US,D,20210830,000000,25.11,25.46,24.49,25.13,156880,0
+LQDT.US,D,20210831,000000,25.02,25.2899,24.17,24.4,339772,0
+LQDT.US,D,20210901,000000,24.73,25.82,24.52,25.61,122894,0
+LQDT.US,D,20210902,000000,25.81,25.8625,25.2,25.46,81806,0
+LQDT.US,D,20210903,000000,25.51,25.71,24.91,25.24,126114,0
+LQDT.US,D,20210907,000000,25.41,25.55,24.5,24.53,162990,0
+LQDT.US,D,20210908,000000,24.52,24.65,23.35,24.14,203585,0
+LQDT.US,D,20210909,000000,24.21,25.07,23.56,24.28,135379,0
+LQDT.US,D,20210910,000000,24.52,24.98,24.15,24.24,110222,0
+LQDT.US,D,20210913,000000,24.35,24.94,23.91,24.43,113623,0
+LQDT.US,D,20210914,000000,24.63,24.7299,23.04,23.31,127303,0
+LQDT.US,D,20210915,000000,23.37,24.06,23.11,23.97,144001,0
+LQDT.US,D,20210916,000000,24.16,24.47,23.3,24,142730,0
+LQDT.US,D,20210917,000000,23.94,24.32,23.05,24.24,563338,0
+LQDT.US,D,20210920,000000,23.68,23.95,23.24,23.65,185379,0
+LQDT.US,D,20210921,000000,23.66,23.74,22.65,22.73,133710,0
+LQDT.US,D,20210922,000000,23.07,23.59,22.8635,23.42,117092,0
+LQDT.US,D,20210923,000000,23.73,24.21,23.35,23.99,104626,0
+LQDT.US,D,20210924,000000,23.74,24.235,23.14,24.13,87710,0
+LQDT.US,D,20210927,000000,24.28,25.64,24.28,25.22,185673,0
+LQDT.US,D,20210928,000000,25.24,25.24,23.87,24.13,128000,0
+LQDT.US,D,20210929,000000,24.38,24.76,22.94,23.2,127332,0
+LQDT.US,D,20210930,000000,23.43,24.63,21.47,21.61,295941,0
+LQDT.US,D,20211001,000000,21.33,22.338,21.33,21.68,250870,0
+LQDT.US,D,20211004,000000,21.55,21.8,20.91,21.54,243675,0
+LQDT.US,D,20211005,000000,21.61,22.395,21.495,21.92,107268,0
+LQDT.US,D,20211006,000000,21.63,21.995,20.38,20.66,259021,0
+LQDT.US,D,20211007,000000,21.05,21.63,20.77,20.97,143800,0
+LQDT.US,D,20211008,000000,21.14,21.67,20.81,20.85,69200,0
+LQDT.US,D,20211011,000000,20.92,21.195,20.18,20.27,143933,0
+LQDT.US,D,20211012,000000,20.42,20.81,20.01,20.08,88503,0
+LQDT.US,D,20211013,000000,20.2,20.44,19.78,20.26,91931,0
+LQDT.US,D,20211014,000000,20.64,20.66,20.26,20.33,74244,0
+LQDT.US,D,20211015,000000,20.83,20.91,20.44,20.47,109157,0
+LQDT.US,D,20211018,000000,20.56,20.92,19.9501,20.92,87122,0
+LQDT.US,D,20211019,000000,20.94,21.26,20.66,21.05,95981,0
+LQDT.US,D,20211020,000000,21.02,21.54,20.8,20.85,101447,0
+LQDT.US,D,20211021,000000,20.64,21.38,20.3786,21.09,140760,0
+LQDT.US,D,20211022,000000,21.1,21.1,20.49,20.49,95365,0
+LQDT.US,D,20211025,000000,20.5,21.76,20.475,21.68,165261,0
+LQDT.US,D,20211026,000000,21.5,21.69,20.89,20.92,114650,0
+LQDT.US,D,20211027,000000,20.92,20.92,20.29,20.43,113878,0
+LQDT.US,D,20211028,000000,20.42,21.55,20.42,21.46,170121,0
+LQDT.US,D,20211029,000000,21.38,22.23,21.26,22.08,463197,0
+LQDT.US,D,20211101,000000,22.25,22.33,21.43,21.7,217894,0
+LQDT.US,D,20211102,000000,22.01,22.31,21.3,21.7,149312,0
+LQDT.US,D,20211103,000000,21.69,22.52,21.02,21.95,127700,0
+LQDT.US,D,20211104,000000,22.28,22.95,22.12,22.91,100001,0
+LQDT.US,D,20211105,000000,23.12,24.15,22.9701,23.64,164624,0
+LQDT.US,D,20211108,000000,23.83,24.28,23.02,23.14,103544,0
+LQDT.US,D,20211109,000000,23.13,23.95,22.92,23.77,191664,0
+LQDT.US,D,20211110,000000,23.7,24.5,23.53,23.92,243374,0
+LQDT.US,D,20211111,000000,24.16,24.7779,24,24.32,119067,0
+LQDT.US,D,20211112,000000,24.42,25.91,24.07,25.9,198233,0
+LQDT.US,D,20211115,000000,26.15,27,25.41,25.58,183993,0
+LQDT.US,D,20211116,000000,25.42,26.11,24.86,25.9,145719,0
+LQDT.US,D,20211117,000000,25.95,26.62,24.6173,26.54,128019,0
+LQDT.US,D,20211118,000000,26.8,26.9899,26.02,26.4,175466,0
+LQDT.US,D,20211119,000000,26.35,27.5,25.69,26.68,168347,0
+LQDT.US,D,20211122,000000,26.78,28.7343,26.78,27.46,296765,0
+LQDT.US,D,20211123,000000,27.35,27.62,25.59,26.16,157993,0
+LQDT.US,D,20211124,000000,26.19,26.61,25.0101,26.31,117947,0
+LQDT.US,D,20211126,000000,25.4,25.75,24.43,25.08,117132,0
+LQDT.US,D,20211129,000000,25.41,26.0818,24.27,24.35,170486,0
+LQDT.US,D,20211130,000000,24.14,24.73,21.835,22.67,734878,0
+LQDT.US,D,20211201,000000,23.29,24.08,21.605,21.735,253381,0
+LQDT.US,D,20211202,000000,21.95,22.11,21.11,21.44,205587,0
+LQDT.US,D,20211203,000000,21.44,21.71,20.15,20.87,173033,0
+LQDT.US,D,20211206,000000,21.02,23.1078,20.23,21,187346,0
+LQDT.US,D,20211207,000000,21.74,22.56,21.05,22.2,304654,0
+LQDT.US,D,20211208,000000,22.39,22.585,21.88,22,174913,0
+LQDT.US,D,20211209,000000,24.15,25.14,20.86,20.9,464188,0
+LQDT.US,D,20211210,000000,21.08,21.84,19.48,20.01,247535,0
+LQDT.US,D,20211213,000000,20.07,20.359,19.13,19.72,302460,0
+LQDT.US,D,20211214,000000,19.48,20.83,19.1,20.83,250504,0
+LQDT.US,D,20211215,000000,20.7,22.44,20.2788,22.3,294493,0
+LQDT.US,D,20211216,000000,22.51,22.9999,20.9,21.38,316842,0
+LQDT.US,D,20211217,000000,21.36,21.39,20.33,20.95,810334,0
+LQDT.US,D,20211220,000000,20.73,21.465,20.28,21.28,246750,0
+LQDT.US,D,20211221,000000,21.23,21.73,20.93,21.3,140674,0
+LQDT.US,D,20211222,000000,21.3,21.8,21.255,21.6,117821,0
+LQDT.US,D,20211223,000000,21.66,21.79,21.26,21.51,88414,0
+LQDT.US,D,20211227,000000,21.6,22.06,21.37,21.96,99689,0
+LQDT.US,D,20211228,000000,21.93,22.14,21.11,21.16,107560,0
+LQDT.US,D,20211229,000000,21.2,21.38,20.97,21.3,90359,0
+LQDT.US,D,20211230,000000,21.31,22.09,21.3,21.92,103336,0
+LQDT.US,D,20211231,000000,22.04,22.5,21.81,22.08,177995,0
+LQDT.US,D,20220103,000000,21.97,23.3886,21.7,22.23,187369,0
+LQDT.US,D,20220104,000000,22.21,22.5699,21.72,22.33,158148,0
+LQDT.US,D,20220105,000000,22.23,22.23,21.07,21.1,151790,0
+LQDT.US,D,20220106,000000,21.14,21.44,20.5,21.1,182005,0
+LQDT.US,D,20220107,000000,21.19,21.565,20.87,21.45,141527,0
+LQDT.US,D,20220110,000000,21.11,21.49,20.28,21.43,274364,0
+LQDT.US,D,20220111,000000,21.36,22.36,21.1,21.95,230535,0
+LQDT.US,D,20220112,000000,22.24,22.61,21,21.03,136963,0
+LQDT.US,D,20220113,000000,21.21,21.596,21,21.32,152474,0
+LQDT.US,D,20220114,000000,21.1,21.57,20.25,21.08,256032,0
+LQDT.US,D,20220118,000000,20.85,20.85,19.35,19.41,273483,0
+LQDT.US,D,20220119,000000,19.45,19.45,18.3,18.42,178636,0
+LQDT.US,D,20220120,000000,18.85,18.89,17.36,17.51,246763,0
+LQDT.US,D,20220121,000000,17.26,17.89,16.85,17.36,256067,0
+LQDT.US,D,20220124,000000,16.88,18.74,16.21,18.59,300654,0
+LQDT.US,D,20220125,000000,18.13,18.51,17.545,18.12,223851,0
+LQDT.US,D,20220126,000000,18.33,18.51,17.435,17.75,274516,0
+LQDT.US,D,20220127,000000,18.13,18.35,17.65,17.9,274203,0
+LQDT.US,D,20220128,000000,17.89,18.29,17.3,18.29,270213,0
+LQDT.US,D,20220131,000000,18.26,19.08,18.25,19.03,198036,0
+LQDT.US,D,20220201,000000,18.79,19.26,18.6206,19.21,168999,0
+LQDT.US,D,20220202,000000,19.3,19.41,17.97,18.14,319511,0
+LQDT.US,D,20220203,000000,17.94,17.94,16.3,16.64,269211,0
+LQDT.US,D,20220204,000000,16.42,16.76,14.64,15.65,478557,0
+LQDT.US,D,20220207,000000,15.54,16.27,15.365,15.46,305271,0
+LQDT.US,D,20220208,000000,15.33,16.34,15.29,16.15,238528,0
+LQDT.US,D,20220209,000000,16.46,16.67,16.18,16.44,136367,0
+LQDT.US,D,20220210,000000,16,16.66,15.815,16.25,540388,0
+LQDT.US,D,20220211,000000,16.25,17.06,16.25,16.41,325271,0
+LQDT.US,D,20220214,000000,16.41,16.75,16.11,16.38,520948,0
+LQDT.US,D,20220215,000000,16.69,17.375,16.62,17.19,291238,0
+LQDT.US,D,20220216,000000,17.01,17.15,16.03,16.35,214457,0
+LQDT.US,D,20220217,000000,16.1,16.42,16.06,16.26,140093,0
+LQDT.US,D,20220218,000000,16.1,16.59,16.02,16.1,154815,0
+LQDT.US,D,20220222,000000,15.94,16.4437,15.41,15.72,447500,0
+LQDT.US,D,20220223,000000,15.85,17.05,15.85,16.31,318816,0
+LQDT.US,D,20220224,000000,15.88,17.27,15.59,17.24,237612,0
+LQDT.US,D,20220225,000000,17.19,17.34,16.67,17.08,157043,0
+LQDT.US,D,20220228,000000,16.87,17.5,16.77,17.23,235280,0
+LQDT.US,D,20220301,000000,17.1,17.36,16.77,16.86,216002,0
+LQDT.US,D,20220302,000000,16.96,17.83,16.82,17.63,153684,0
+LQDT.US,D,20220303,000000,17.6,17.6,16.81,17.07,206832,0
+LQDT.US,D,20220304,000000,16.78,17.24,16.78,17.06,141222,0
+LQDT.US,D,20220307,000000,17.06,17.38,16.72,16.74,187508,0
+LQDT.US,D,20220308,000000,16.75,17.51,16.41,17.15,168091,0
+LQDT.US,D,20220309,000000,17.44,17.99,17.05,17.44,136054,0
+LQDT.US,D,20220310,000000,17.01,17.19,16.54,17,112318,0
+LQDT.US,D,20220311,000000,17.23,17.23,16.25,16.34,176739,0
+LQDT.US,D,20220314,000000,16.56,16.97,15.94,16.6,154618,0
+LQDT.US,D,20220315,000000,16.66,17.21,16.43,16.92,131479,0
+LQDT.US,D,20220316,000000,17.09,18,16.84,17.89,213688,0
+LQDT.US,D,20220317,000000,17.96,18.575,17.71,18.52,154477,0
+LQDT.US,D,20220318,000000,18.45,18.86,18.1,18.32,758344,0
+LQDT.US,D,20220321,000000,18.34,18.34,17.58,17.71,109888,0
+LQDT.US,D,20220322,000000,17.72,18.68,17.72,18.44,123155,0
+LQDT.US,D,20220323,000000,18.29,18.53,18.06,18.34,121240,0
+LQDT.US,D,20220324,000000,18.39,18.75,18.24,18.64,124010,0
+LQDT.US,D,20220325,000000,18.67,18.97,18.29,18.81,185677,0
+LQDT.US,D,20220328,000000,18.62,18.92,18.15,18.64,77824,0
+LQDT.US,D,20220329,000000,18.75,19.79,18.75,19.49,143577,0
+LQDT.US,D,20220330,000000,19.5,19.63,18.01,18.13,116946,0
+LQDT.US,D,20220331,000000,18.05,18.585,17.035,17.12,235376,0
+LQDT.US,D,20220401,000000,17.24,17.59,17.24,17.44,137708,0
+LQDT.US,D,20220404,000000,17.58,18.025,17.41,17.48,98568,0
+LQDT.US,D,20220405,000000,17.6,17.85,17.02,17.16,111192,0
+LQDT.US,D,20220406,000000,17.03,17.03,16.45,16.75,133710,0
+LQDT.US,D,20220407,000000,16.77,17.23,16.615,17.22,127394,0
+LQDT.US,D,20220408,000000,17.16,17.9,17.05,17.6,157143,0
+LQDT.US,D,20220411,000000,17.55,18.18,17.4,17.6,100597,0
+LQDT.US,D,20220412,000000,17.8,18.24,17.8,18.06,267004,0
+LQDT.US,D,20220413,000000,18.06,18.3432,17.86,17.87,137560,0
+LQDT.US,D,20220414,000000,17.9,18.2372,17.87,18.02,111913,0
+LQDT.US,D,20220418,000000,17.94,18.43,17.875,18.13,144439,0
+LQDT.US,D,20220419,000000,18.21,18.76,18.1738,18.58,126633,0
+LQDT.US,D,20220420,000000,18.58,18.58,17.93,17.94,123594,0
+LQDT.US,D,20220421,000000,17.99,18.02,17.02,17.29,137072,0
+LQDT.US,D,20220422,000000,17.15,17.36,16.235,16.5,241401,0
+LQDT.US,D,20220425,000000,16.27,16.55,15.779,16.17,139136,0
+LQDT.US,D,20220426,000000,16.02,16.02,15.04,15.06,220682,0
+LQDT.US,D,20220427,000000,15.12,15.5,14.87,15.1,189701,0
+LQDT.US,D,20220428,000000,15.3,15.45,14.76,15.34,159108,0
+LQDT.US,D,20220429,000000,15.17,15.21,14.3,14.42,165745,0
+LQDT.US,D,20220502,000000,14.5,15.03,14.36,14.95,278797,0
+LQDT.US,D,20220503,000000,15,15.3145,14.58,14.68,124483,0
+LQDT.US,D,20220504,000000,14.7,14.93,14.1343,14.78,301309,0
+LQDT.US,D,20220505,000000,15,15.14,14.03,14.44,229020,0
+LQDT.US,D,20220506,000000,14.59,14.59,12.61,12.84,265714,0
+LQDT.US,D,20220509,000000,12.47,12.725,12.01,12.61,188482,0
+LQDT.US,D,20220510,000000,13.01,13.19,12.5,12.72,344049,0
+LQDT.US,D,20220511,000000,12.66,12.88,11.58,11.65,389795,0
+LQDT.US,D,20220512,000000,11.63,12.59,11.39,12.24,239624,0
+LQDT.US,D,20220513,000000,12.35,12.98,12.35,12.9,333969,0
+LQDT.US,D,20220516,000000,12.56,13.71,12.56,13.55,330707,0
+LQDT.US,D,20220517,000000,13.69,14.09,13.5,13.96,129695,0
+LQDT.US,D,20220518,000000,13.43,13.89,12.93,13.07,288640,0
+LQDT.US,D,20220519,000000,12.9,13.39,12.82,13.02,271864,0
+LQDT.US,D,20220520,000000,13.21,13.55,12.91,13.35,278359,0
+LQDT.US,D,20220523,000000,13.43,13.74,13.29,13.72,263358,0
+LQDT.US,D,20220524,000000,13.49,13.66,13.01,13.14,238171,0
+LQDT.US,D,20220525,000000,13.01,14,13.01,13.62,198434,0
+LQDT.US,D,20220526,000000,14.02,14.93,13.68,13.74,168247,0
+LQDT.US,D,20220527,000000,13.77,13.865,13.43,13.64,160525,0
+LQDT.US,D,20220531,000000,13.75,13.76,13.49,13.56,285790,0
+LQDT.US,D,20220601,000000,13.72,13.97,13.31,13.51,140867,0
+LQDT.US,D,20220602,000000,13.59,13.89,13.59,13.82,133033,0
+LQDT.US,D,20220603,000000,13.74,13.84,13.52,13.68,125887,0
+LQDT.US,D,20220606,000000,13.85,13.92,13.5,13.79,197997,0
+LQDT.US,D,20220607,000000,13.79,14.07,13.58,13.89,141782,0
+LQDT.US,D,20220608,000000,13.74,14.33,13.74,14.1,102952,0
+LQDT.US,D,20220609,000000,14.02,14.47,13.865,13.96,91420,0
+LQDT.US,D,20220610,000000,13.73,13.78,13.39,13.66,110910,0
+LQDT.US,D,20220613,000000,13.43,13.66,13.05,13.53,196969,0
+LQDT.US,D,20220614,000000,13.55,13.55,13.21,13.37,125393,0
+LQDT.US,D,20220615,000000,13.5,14.66,13.5,14.22,187697,0
+LQDT.US,D,20220616,000000,13.81,13.83,13.17,13.35,135274,0
+LQDT.US,D,20220617,000000,13.53,13.8,13.37,13.7,383212,0
+LQDT.US,D,20220621,000000,14.02,14.51,14.02,14.2,172243,0
+LQDT.US,D,20220622,000000,13.97,14.19,13.785,13.82,111456,0
+LQDT.US,D,20220623,000000,13.67,14.17,13.67,14.05,143796,0
+LQDT.US,D,20220624,000000,14.21,14.45,13.89,13.96,528799,0
+LQDT.US,D,20220627,000000,14.69,15.2732,14.3,14.61,214231,0
+LQDT.US,D,20220628,000000,14.65,14.74,14.16,14.26,200259,0
+LQDT.US,D,20220629,000000,14.2,14.2,13.4,13.61,217189,0
+LQDT.US,D,20220630,000000,13.38,13.69,13.22,13.44,624468,0
+LQDT.US,D,20220701,000000,13.48,14.31,13.41,14.12,210209,0
+LQDT.US,D,20220705,000000,14.12,14.88,14,14.67,313791,0
+LQDT.US,D,20220706,000000,14.67,14.69,14.06,14.16,129211,0
+LQDT.US,D,20220707,000000,14.3,14.86,14.225,14.85,160583,0
+LQDT.US,D,20220708,000000,14.8,15.88,14.66,15.79,424730,0
+LQDT.US,D,20220711,000000,15.61,15.69,14.77,15.49,235623,0
+LQDT.US,D,20220712,000000,15.56,16.06,15.5,15.79,181358,0
+LQDT.US,D,20220713,000000,15.56,17,15.31,16.47,322202,0
+LQDT.US,D,20220714,000000,15.98,16.3715,15.31,15.72,303468,0
+LQDT.US,D,20220715,000000,15.75,16.63,15.6895,16.51,155511,0
+LQDT.US,D,20220718,000000,16.7,17.32,16.7,16.89,222534,0
+LQDT.US,D,20220719,000000,17.21,17.92,17.07,17.8,202823,0
+LQDT.US,D,20220720,000000,17.59,19.01,17.45,18.83,261666,0
+LQDT.US,D,20220721,000000,18.9,19.48,18.46,19.47,221581,0
+LQDT.US,D,20220722,000000,19.58,19.71,18.4986,19.23,175953,0
+LQDT.US,D,20220725,000000,19.01,19.81,18.79,19.78,183932,0
+LQDT.US,D,20220726,000000,19.7,19.91,19.34,19.8,218769,0
+LQDT.US,D,20220727,000000,19.84,19.91,19.02,19.31,181521,0
+LQDT.US,D,20220728,000000,19.28,19.75,18.98,19.69,157390,0
+LQDT.US,D,20220729,000000,19.78,20.23,19.69,20.13,148028,0
+LQDT.US,D,20220801,000000,21.99,22.45,20.555,22.38,413051,0
+LQDT.US,D,20220802,000000,22.14,22.34,21.2,21.48,264367,0
+LQDT.US,D,20220803,000000,21.56,22.59,21.55,22.41,258064,0
+LQDT.US,D,20220804,000000,22,22.02,17.01,18.17,560135,0
+LQDT.US,D,20220805,000000,18.05,18.7,17.55,17.89,259519,0
+LQDT.US,D,20220808,000000,17.97,19.73,17.97,19.17,288500,0
+LQDT.US,D,20220809,000000,18.89,18.89,17.99,18.19,191758,0
+LQDT.US,D,20220810,000000,18.48,18.835,18.06,18.67,210422,0
+LQDT.US,D,20220811,000000,18.97,19.7099,18.82,19.24,134436,0
+LQDT.US,D,20220812,000000,19.28,19.7607,19.01,19.72,126515,0
+LQDT.US,D,20220815,000000,19.71,19.88,19.17,19.79,128885,0
+LQDT.US,D,20220816,000000,19.63,20.48,19.45,20.12,138687,0
+LQDT.US,D,20220817,000000,20,20.16,18.99,19.42,504557,0
+LQDT.US,D,20220818,000000,19.52,20.12,19.445,19.82,113052,0
+LQDT.US,D,20220819,000000,19.37,19.66,18.97,19.36,213004,0
+LQDT.US,D,20220822,000000,19,19,17.95,18.14,170566,0
+LQDT.US,D,20220823,000000,18.26,18.605,18.11,18.32,92656,0
+LQDT.US,D,20220824,000000,18.25,18.35,17.945,18,111006,0
+LQDT.US,D,20220825,000000,18.18,18.335,17.88,18.22,101471,0
+LQDT.US,D,20220826,000000,18.27,18.27,17.24,17.34,133014,0
+LQDT.US,D,20220829,000000,17.06,17.8,17.06,17.53,100243,0
+LQDT.US,D,20220830,000000,17.67,17.7,17.33,17.5,106647,0
+LQDT.US,D,20220831,000000,17.4,17.89,17.15,17.49,338513,0
+LQDT.US,D,20220901,000000,17.14,17.53,16.64,17.11,147275,0
+LQDT.US,D,20220902,000000,17.47,17.55,16.69,17.07,112207,0
+LQDT.US,D,20220906,000000,17.04,18,17.04,17.83,217523,0
+LQDT.US,D,20220907,000000,17.75,17.84,17.0835,17.48,187655,0
+LQDT.US,D,20220908,000000,17.25,17.36,16.12,16.26,109020,0
+LQDT.US,D,20220909,000000,16.26,16.29,15.55,15.8,187879,0
+LQDT.US,D,20220912,000000,16.03,17.07,15.85,17.05,292371,0
+LQDT.US,D,20220913,000000,16.35,16.87,16.14,16.4,218906,0
+LQDT.US,D,20220914,000000,16.41,16.71,15.6,15.74,115134,0
+LQDT.US,D,20220915,000000,15.75,16.42,15.75,16.39,167772,0
+LQDT.US,D,20220916,000000,16.28,16.42,15.6,16.4,359745,0
+LQDT.US,D,20220919,000000,16.36,16.47,16.09,16.24,113807,0
+LQDT.US,D,20220920,000000,16.17,16.17,15.63,15.98,111658,0
+LQDT.US,D,20220921,000000,16.03,16.52,15.88,16.16,107194,0
+LQDT.US,D,20220922,000000,16.12,16.12,15.82,15.83,120607,0
+LQDT.US,D,20220923,000000,15.59,15.625,15.23,15.59,174996,0
+LQDT.US,D,20220926,000000,15.66,16.05,15.34,15.35,90624,0
+LQDT.US,D,20220927,000000,15.4,16.16,15.39,15.84,188528,0
+LQDT.US,D,20220928,000000,15.83,16.37,15.6,16.2,254148,0
+LQDT.US,D,20220929,000000,16.01,16.21,15.69,16.19,120750,0
+LQDT.US,D,20220930,000000,15.98,16.57,15.84,16.26,152035,0
+LQDT.US,D,20221003,000000,16.43,16.89,16.04,16.63,121106,0
+LQDT.US,D,20221004,000000,17.03,17.29,16.69,17.03,94249,0
+LQDT.US,D,20221005,000000,16.64,17.28,16.595,17.28,89423,0
+LQDT.US,D,20221006,000000,17.37,17.6,16.8652,17.3,82405,0
+LQDT.US,D,20221007,000000,17.16,17.41,16.99,16.99,100547,0
+LQDT.US,D,20221010,000000,16.82,17.45,16.82,17.33,85755,0
+LQDT.US,D,20221011,000000,17.22,17.48,16.74,16.98,115939,0
+LQDT.US,D,20221012,000000,16.97,17,16.66,16.99,131578,0
+LQDT.US,D,20221013,000000,16.58,17.05,16.28,16.96,130005,0
+LQDT.US,D,20221014,000000,17.23,17.23,15.965,16.06,123350,0
+LQDT.US,D,20221017,000000,16.08,17.295,16.06,17.16,142018,0
+LQDT.US,D,20221018,000000,17.38,17.87,17.05,17.26,92377,0
+LQDT.US,D,20221019,000000,16.98,17.2,16.84,17.17,89628,0
+LQDT.US,D,20221020,000000,17.18,17.6,16.71,17.01,85724,0
+LQDT.US,D,20221021,000000,17.33,17.33,16.36,16.98,102341,0
+LQDT.US,D,20221024,000000,17.17,17.63,16.7,17.51,140253,0
+LQDT.US,D,20221025,000000,17.51,18,17.41,17.73,145150,0
+LQDT.US,D,20221026,000000,17.69,18.01,17.5,17.79,121789,0
+LQDT.US,D,20221027,000000,17.87,18.005,17.48,17.57,84744,0
+LQDT.US,D,20221028,000000,17.42,17.64,17.06,17.56,127773,0
+LQDT.US,D,20221031,000000,17.55,17.98,17.17,17.18,60665,0
+LQDT.US,D,20221101,000000,17.49,17.92,17.04,17.32,87303,0
+LQDT.US,D,20221102,000000,17.47,17.61,16.92,16.92,106773,0
+LQDT.US,D,20221103,000000,16.76,17.44,16.76,17.12,67690,0
+LQDT.US,D,20221104,000000,17.38,17.38,16.75,17.2,95975,0
+LQDT.US,D,20221107,000000,17.11,17.15,16.83,16.98,123997,0
+LQDT.US,D,20221108,000000,17.14,17.14,16.11,16.45,177028,0
+LQDT.US,D,20221109,000000,16.45,16.67,16.13,16.33,275302,0
+LQDT.US,D,20221110,000000,17.19,18.01,17.19,17.93,199843,0
+LQDT.US,D,20221111,000000,17.86,18.086,17.75,17.99,151363,0
+LQDT.US,D,20221114,000000,17.83,18.01,17.42,17.92,143714,0
+LQDT.US,D,20221115,000000,18,18.05,17.48,17.73,195498,0
+LQDT.US,D,20221116,000000,17.52,17.54,16.655,16.74,167712,0
+LQDT.US,D,20221117,000000,16.55,16.985,16.01,16.78,125253,0
+LQDT.US,D,20221118,000000,17.11,17.56,16.86,17.1,126797,0
+LQDT.US,D,20221121,000000,17.11,17.11,16.53,16.77,89077,0
+LQDT.US,D,20221122,000000,16.88,16.88,16.43,16.74,93698,0
+LQDT.US,D,20221123,000000,16.74,17,16.51,16.71,71856,0
+LQDT.US,D,20221125,000000,16.81,16.81,16.53,16.68,51280,0
+LQDT.US,D,20221128,000000,16.51,16.74,16.26,16.32,139215,0
+LQDT.US,D,20221129,000000,16.43,16.46,16,16.04,68886,0
+LQDT.US,D,20221130,000000,16.04,16.82,15.78,16.69,322526,0
+LQDT.US,D,20221201,000000,16.75,16.92,15.5,15.79,122719,0
+LQDT.US,D,20221202,000000,15.55,15.91,15.36,15.74,124527,0
+LQDT.US,D,20221205,000000,15.73,15.73,15.1,15.15,109530,0
+LQDT.US,D,20221206,000000,15.06,15.24,14.93,15.16,183535,0
+LQDT.US,D,20221207,000000,15.19,15.41,14.72,14.85,165169,0
+LQDT.US,D,20221208,000000,13.92,16.36,13.92,14.19,457955,0
+LQDT.US,D,20221209,000000,14.14,14.36,12.57,12.8,664613,0
+LQDT.US,D,20221212,000000,12.82,13.3197,12.6134,12.93,693594,0
+LQDT.US,D,20221213,000000,13.47,13.83,13.295,13.37,249023,0
+LQDT.US,D,20221214,000000,13.23,13.615,13.11,13.24,210195,0
+LQDT.US,D,20221215,000000,13.12,13.26,12.67,12.79,238288,0
+LQDT.US,D,20221216,000000,12.76,13.38,12.63,13.23,905388,0
+LQDT.US,D,20221219,000000,13.12,13.62,13,13.25,280350,0
+LQDT.US,D,20221220,000000,13.25,13.79,13.18,13.73,289234,0
+LQDT.US,D,20221221,000000,13.94,14.56,13.77,14.08,264788,0
+LQDT.US,D,20221222,000000,13.95,14.07,13.57,13.84,195462,0
+LQDT.US,D,20221223,000000,13.81,14.1299,13.81,14,119929,0
+LQDT.US,D,20221227,000000,13.98,14.17,13.85,13.99,142953,0
+LQDT.US,D,20221228,000000,13.97,14.11,13.67,13.71,240883,0
+LQDT.US,D,20221229,000000,13.85,14.39,13.85,14.25,130097,0
+LQDT.US,D,20221230,000000,14.07,14.17,13.98,14.06,123235,0
+LQDT.US,D,20230103,000000,14.32,14.54,13.99,14.11,176010,0
+LQDT.US,D,20230104,000000,14.31,14.325,13.97,14.01,152285,0
+LQDT.US,D,20230105,000000,13.89,14.1852,13.88,14.09,152042,0
+LQDT.US,D,20230106,000000,14.2,14.5,14.05,14.31,133686,0
+LQDT.US,D,20230109,000000,14.32,14.825,13.96,14.02,117426,0
+LQDT.US,D,20230110,000000,13.99,14.65,13.99,14.49,169652,0
+LQDT.US,D,20230111,000000,14.5,14.86,13.5,14.86,174895,0
+LQDT.US,D,20230112,000000,14.94,15.15,14.7377,14.94,163972,0
+LQDT.US,D,20230113,000000,14.76,14.89,14.7,14.82,98674,0
+LQDT.US,D,20230117,000000,14.81,14.99,14.62,14.75,145363,0
+LQDT.US,D,20230118,000000,14.83,15.33,14.68,14.78,103181,0
+LQDT.US,D,20230119,000000,14.66,14.73,14.38,14.6,83213,0
+LQDT.US,D,20230120,000000,14.77,15.01,14.485,14.92,119046,0
+LQDT.US,D,20230123,000000,14.89,15.8,14.89,15.41,171495,0
+LQDT.US,D,20230124,000000,15.33,15.34,14.92,14.98,113905,0
+LQDT.US,D,20230125,000000,14.8,14.8,14,14.63,93225,0
+LQDT.US,D,20230126,000000,14.78,14.95,14.685,14.88,74851,0
+LQDT.US,D,20230127,000000,14.81,15.25,14.805,14.98,118615,0
+LQDT.US,D,20230130,000000,14.83,14.93,14.42,14.48,102032,0
+LQDT.US,D,20230131,000000,14.62,15,14.62,14.99,223439,0
+LQDT.US,D,20230201,000000,15.04,15.25,14.48,15.09,170439,0
+LQDT.US,D,20230202,000000,14.79,14.935,13.27,14.86,349769,0
+LQDT.US,D,20230203,000000,14.65,15.505,14.45,15.16,327260,0
+LQDT.US,D,20230206,000000,15,15.16,13.9097,14.06,261382,0
+LQDT.US,D,20230207,000000,14.01,14.03,13.62,13.66,232329,0
+LQDT.US,D,20230208,000000,13.53,13.99,13.44,13.5,140146,0
+LQDT.US,D,20230209,000000,13.51,13.67,13.0188,13.06,210914,0
+LQDT.US,D,20230210,000000,13.1,13.26,12.81,13.14,154196,0
+LQDT.US,D,20230213,000000,13.18,13.24,12.925,13.13,154990,0
+LQDT.US,D,20230214,000000,13.14,13.53,13.06,13.34,130695,0
+LQDT.US,D,20230215,000000,13.22,13.51,13.13,13.42,111569,0
+LQDT.US,D,20230216,000000,13.2,13.465,13.06,13.09,103671,0
+LQDT.US,D,20230217,000000,13.17,13.45,13.03,13.1,112374,0
+LQDT.US,D,20230221,000000,13.03,13.18,12.87,12.96,222804,0
+LQDT.US,D,20230222,000000,12.96,13.115,12.62,12.83,254236,0
+LQDT.US,D,20230223,000000,12.96,13.15,12.67,12.93,172157,0
+LQDT.US,D,20230224,000000,12.74,12.9,12.56,12.59,162971,0
+LQDT.US,D,20230227,000000,12.67,12.92,12.58,12.58,179444,0
+LQDT.US,D,20230228,000000,12.55,12.82,12.46,12.66,262994,0
+LQDT.US,D,20230301,000000,12.59,12.935,12.55,12.66,178456,0
+LQDT.US,D,20230302,000000,12.55,13.03,12.43,12.96,173767,0
+LQDT.US,D,20230303,000000,12.95,13.13,12.9,12.98,153680,0
+LQDT.US,D,20230306,000000,12.94,13.064,12.82,13,306467,0
+LQDT.US,D,20230307,000000,13.03,13.2,12.91,12.99,157910,0
+LQDT.US,D,20230308,000000,12.94,13,12.76,12.89,172394,0
+LQDT.US,D,20230309,000000,12.94,13,12.57,12.61,233071,0
+LQDT.US,D,20230310,000000,12.56,12.7,12.33,12.45,205102,0
+LQDT.US,D,20230313,000000,12.24,12.42,11.97,12.31,264324,0
+LQDT.US,D,20230314,000000,12.86,13.39,12.65,13.02,304365,0
+LQDT.US,D,20230315,000000,12.74,12.95,12.61,12.92,278902,0
+LQDT.US,D,20230316,000000,12.76,13.16,12.72,13.03,212968,0
+LQDT.US,D,20230317,000000,12.95,13.22,12.64,12.91,1460904,0
+LQDT.US,D,20230320,000000,12.99,13.01,12.7001,12.86,155848,0
+LQDT.US,D,20230321,000000,12.97,13.24,12.96,13.21,143022,0
+LQDT.US,D,20230322,000000,13.18,13.18,12.66,12.66,123580,0
+LQDT.US,D,20230323,000000,12.72,12.91,12.33,12.48,156346,0
+LQDT.US,D,20230324,000000,12.41,12.83,12.35,12.65,138836,0
+LQDT.US,D,20230327,000000,12.7,12.86,12.475,12.65,101164,0
+LQDT.US,D,20230328,000000,12.59,12.84,12.5,12.8,148006,0
+LQDT.US,D,20230329,000000,12.87,12.94,12.68,12.9,123484,0
+LQDT.US,D,20230330,000000,12.98,12.98,12.79,12.87,118165,0
+LQDT.US,D,20230331,000000,12.93,13.31,12.92,13.17,143208,0
+LQDT.US,D,20230403,000000,13.13,13.22,13.05,13.17,112175,0
+LQDT.US,D,20230404,000000,13.22,13.3,12.98,13.08,100426,0
+LQDT.US,D,20230405,000000,13.02,13.03,12.84,12.9,181694,0
+LQDT.US,D,20230406,000000,12.93,13.07,12.74,12.99,177536,0
+LQDT.US,D,20230410,000000,13,13.155,12.99,13.09,113066,0
+LQDT.US,D,20230411,000000,13.18,13.18,12.975,13.03,104748,0
+LQDT.US,D,20230412,000000,13.1,13.14,12.945,12.98,122382,0
+LQDT.US,D,20230413,000000,13.03,13.1909,12.965,13.13,102583,0
+LQDT.US,D,20230414,000000,13.15,13.18,12.976,13.05,242131,0
+LQDT.US,D,20230417,000000,13.09,13.15,12.95,13.03,116906,0
+LQDT.US,D,20230418,000000,13.08,13.19,12.6,12.91,113477,0
+LQDT.US,D,20230419,000000,12.84,13.24,12.785,13.18,135544,0
+LQDT.US,D,20230420,000000,13.13,13.8,13.13,13.79,139497,0
+LQDT.US,D,20230421,000000,13.82,14.06,13.43,13.71,373300,0
+LQDT.US,D,20230424,000000,13.67,13.73,12.94,12.99,132706,0
+LQDT.US,D,20230425,000000,12.86,13.19,12.69,12.71,88995,0
+LQDT.US,D,20230426,000000,12.62,12.84,12.62,12.73,103816,0
+LQDT.US,D,20230427,000000,12.75,13,12.69,12.83,83012,0
+LQDT.US,D,20230428,000000,12.72,13.0799,12.71,13.07,106803,0
+LQDT.US,D,20230501,000000,13.08,13.31,13.07,13.19,115164,0
+LQDT.US,D,20230502,000000,13.17,13.17,12.86,12.92,103014,0
+LQDT.US,D,20230503,000000,12.9,13.31,12.9,13.16,129175,0
+LQDT.US,D,20230504,000000,13.18,14.475,13.11,13.66,240880,0
+LQDT.US,D,20230505,000000,13.86,14.35,13.86,14.07,215298,0
+LQDT.US,D,20230508,000000,14.14,14.31,13.99,14.1,181652,0
+LQDT.US,D,20230509,000000,14.09,14.68,12.9707,14.51,223077,0
+LQDT.US,D,20230510,000000,14.73,15.26,14.1625,15.25,393196,0
+LQDT.US,D,20230511,000000,15.1,15.42,14.37,15.39,160290,0
+LQDT.US,D,20230512,000000,15.4,15.61,15.25,15.53,172626,0
+LQDT.US,D,20230515,000000,15.63,15.6492,14.93,15.27,151923,0
+LQDT.US,D,20230516,000000,15.16,15.38,15.1366,15.26,99086,0
+LQDT.US,D,20230517,000000,15.28,15.515,15.19,15.47,127122,0
+LQDT.US,D,20230518,000000,15.42,15.565,15.21,15.42,137866,0
+LQDT.US,D,20230519,000000,15.63,15.96,15.32,15.55,189997,0
+LQDT.US,D,20230522,000000,15.56,15.73,15.27,15.35,160020,0
+LQDT.US,D,20230523,000000,15.32,15.81,15.18,15.78,106786,0
+LQDT.US,D,20230524,000000,15.71,15.845,15.6,15.78,84256,0
+LQDT.US,D,20230525,000000,15.7,15.7,14.99,15.16,134924,0
+LQDT.US,D,20230526,000000,15.02,15.27,14.9917,15.02,72069,0
+LQDT.US,D,20230530,000000,15.01,15.15,14.98,15.08,62852,0
+LQDT.US,D,20230531,000000,15.08,15.2,14.92,15.13,165029,0
+LQDT.US,D,20230601,000000,15.18,15.35,15.01,15.18,113013,0
+LQDT.US,D,20230602,000000,15.41,16,15.34,15.99,115923,0
+LQDT.US,D,20230605,000000,15.8,16.06,15.3,15.53,113897,0
+LQDT.US,D,20230606,000000,15.59,16.26,15.59,16.13,100578,0
+LQDT.US,D,20230607,000000,16.15,16.55,16.04,16.34,134386,0
+LQDT.US,D,20230608,000000,16.33,16.43,16.14,16.37,64475,0
+LQDT.US,D,20230609,000000,16.3,16.708,16.12,16.21,72327,0
+LQDT.US,D,20230612,000000,16.15,16.23,15.8701,15.93,146833,0
+LQDT.US,D,20230613,000000,15.94,16.3,15.87,15.91,103993,0
+LQDT.US,D,20230614,000000,15.97,16.02,15.29,15.66,130295,0
+LQDT.US,D,20230615,000000,15.66,15.74,15.47,15.72,98249,0
+LQDT.US,D,20230616,000000,15.88,15.88,15.45,15.61,442178,0
+LQDT.US,D,20230620,000000,15.61,16.35,15.51,16.31,99890,0
+LQDT.US,D,20230621,000000,16.28,16.31,15.92,15.96,70673,0
+LQDT.US,D,20230622,000000,15.89,16.23,15.76,15.81,115639,0
+LQDT.US,D,20230623,000000,15.56,15.78,15.46,15.53,289337,0
+LQDT.US,D,20230626,000000,15.75,15.96,15.53,15.79,84833,0
+LQDT.US,D,20230627,000000,15.88,16.02,15.735,15.97,72728,0
+LQDT.US,D,20230628,000000,15.98,16.06,15.55,16.04,58425,0
+LQDT.US,D,20230629,000000,16.12,16.52,16.12,16.48,104354,0
+LQDT.US,D,20230630,000000,16.57,16.76,16.4732,16.5,85190,0
+LQDT.US,D,20230703,000000,16.4,16.66,16.4,16.5,46000,0
+LQDT.US,D,20230705,000000,16.38,16.498,16.12,16.36,104733,0
+LQDT.US,D,20230706,000000,16.18,16.18,15.51,15.63,80401,0
+LQDT.US,D,20230707,000000,15.69,15.91,15.665,15.79,111074,0
+LQDT.US,D,20230710,000000,15.72,16.06,15.72,15.99,54429,0
+LQDT.US,D,20230711,000000,16.04,16.45,15.9969,16.23,67599,0
+LQDT.US,D,20230712,000000,16.5,16.64,16.15,16.6,93815,0
+LQDT.US,D,20230713,000000,16.7,16.9,16.5,16.86,84603,0
+LQDT.US,D,20230714,000000,16.8,16.8,16.43,16.61,60099,0
+LQDT.US,D,20230717,000000,16.66,16.77,16.475,16.55,66905,0
+LQDT.US,D,20230718,000000,16.55,16.8,16.48,16.6,53514,0
+LQDT.US,D,20230719,000000,16.59,16.59,16.01,16.55,57204,0
+LQDT.US,D,20230720,000000,16.53,16.63,16.18,16.59,56195,0
+LQDT.US,D,20230721,000000,16.77,16.77,16.4,16.6,74660,0
+LQDT.US,D,20230724,000000,16.59,16.97,16.3775,16.95,64599,0
+LQDT.US,D,20230725,000000,16.84,17.22,16.84,17.02,64382,0
+LQDT.US,D,20230726,000000,16.98,17.27,16.66,17.16,55268,0
+LQDT.US,D,20230727,000000,17.07,17.47,16.8,16.95,117723,0
+LQDT.US,D,20230728,000000,17.11,17.23,16.58,16.6,51241,0
+LQDT.US,D,20230731,000000,16.59,16.87,16.57,16.78,63565,0
+LQDT.US,D,20230801,000000,16.67,16.91,16.59,16.87,58030,0
+LQDT.US,D,20230802,000000,16.73,16.91,16.56,16.65,81538,0
+LQDT.US,D,20230803,000000,17.06,18.535,16.605,18.29,194340,0
+LQDT.US,D,20230804,000000,18.09,18.3,17.37,18,127369,0
+LQDT.US,D,20230807,000000,17.95,17.98,17.21,17.88,88894,0
+LQDT.US,D,20230808,000000,17.68,18.38,17.17,18.33,88895,0
+LQDT.US,D,20230809,000000,18.26,18.59,18.13,18.57,104235,0
+LQDT.US,D,20230810,000000,18.57,18.8495,17.7,17.93,82723,0
+LQDT.US,D,20230811,000000,17.8,18.04,17.78,17.82,58329,0
+LQDT.US,D,20230814,000000,17.7,18.26,17.62,18.23,59725,0
+LQDT.US,D,20230815,000000,18.23,18.82,18.23,18.58,111239,0
+LQDT.US,D,20230816,000000,18.52,18.87,18.52,18.7,97401,0
+LQDT.US,D,20230817,000000,18.68,18.78,18.18,18.34,66715,0
+LQDT.US,D,20230818,000000,18.13,18.58,18.13,18.22,59150,0
+LQDT.US,D,20230821,000000,18.2,18.56,18.03,18.5,124529,0
+LQDT.US,D,20230822,000000,18.49,18.645,18.12,18.2,38416,0
+LQDT.US,D,20230823,000000,18.11,18.5,18.11,18.34,52963,0
+LQDT.US,D,20230824,000000,18.24,18.38,17.54,17.6,76075,0
+LQDT.US,D,20230825,000000,17.59,18.12,17.59,18.07,103132,0
+LQDT.US,D,20230828,000000,18.13,18.34,18.08,18.22,87817,0
+LQDT.US,D,20230829,000000,18.16,18.4,18.04,18.22,150512,0
+LQDT.US,D,20230830,000000,18.15,18.7,17.98,18.66,216866,0
+LQDT.US,D,20230831,000000,18.71,18.71,18.16,18.25,218302,0
+LQDT.US,D,20230901,000000,18.34,18.35,17.76,17.89,173677,0
+LQDT.US,D,20230905,000000,17.69,17.73,16.945,17.48,230123,0
+LQDT.US,D,20230906,000000,17.58,17.58,17.19,17.22,75103,0
+LQDT.US,D,20230907,000000,17.13,17.13,16.8,16.92,117345,0
+LQDT.US,D,20230908,000000,16.89,16.91,16.53,16.81,74658,0
+LQDT.US,D,20230911,000000,17.11,17.94,17.02,17.85,95396,0
+LQDT.US,D,20230912,000000,17.79,18.1538,17.6,17.91,87774,0
+LQDT.US,D,20230913,000000,17.99,18.07,17.76,17.83,75431,0
+LQDT.US,D,20230914,000000,18,18.49,17.83,18.46,94492,0
+LQDT.US,D,20230915,000000,18.45,18.45,18.035,18.18,826005,0
+LQDT.US,D,20230918,000000,18.37,18.37,17.92,17.95,84628,0
+LQDT.US,D,20230919,000000,17.99,18.11,17.94,17.97,63575,0
+LQDT.US,D,20230920,000000,18.02,18.118,17.52,17.54,134799,0
+LQDT.US,D,20230921,000000,17.49,17.76,17.26,17.35,97011,0
+LQDT.US,D,20230922,000000,17.32,17.515,17.17,17.25,97808,0
+LQDT.US,D,20230925,000000,17.24,17.42,17.15,17.39,56946,0
+LQDT.US,D,20230926,000000,17.28,17.33,17.16,17.23,111996,0
+LQDT.US,D,20230927,000000,17.36,17.5164,17.115,17.24,58840,0
+LQDT.US,D,20230928,000000,17.25,17.39,17.19,17.38,142838,0
+LQDT.US,D,20230929,000000,17.5,17.67,17.35,17.62,105031,0
+LQDT.US,D,20231002,000000,17.63,18.13,17.51,17.96,166308,0
+LQDT.US,D,20231003,000000,17.95,18.06,17.1589,17.84,66447,0
+LQDT.US,D,20231004,000000,17.84,18.54,17.745,18.37,114726,0
+LQDT.US,D,20231005,000000,18.41,18.9797,18.4,18.77,99505,0
+LQDT.US,D,20231006,000000,18.78,19.61,18.46,19.57,235854,0
+LQDT.US,D,20231009,000000,19.54,20.31,19.01,19.97,167399,0
+LQDT.US,D,20231010,000000,20.05,20.43,19.925,20.29,202373,0
+LQDT.US,D,20231011,000000,20.28,20.639,20.1298,20.5,93815,0
+LQDT.US,D,20231012,000000,20.62,20.83,20.07,20.24,57108,0
+LQDT.US,D,20231013,000000,20.24,20.26,19.64,19.93,76036,0
+LQDT.US,D,20231016,000000,20,20.3417,19.65,19.81,128491,0
+LQDT.US,D,20231017,000000,19.63,20.01,19.62,19.95,95231,0
+LQDT.US,D,20231018,000000,19.8,20.04,19.46,19.55,106308,0
+LQDT.US,D,20231019,000000,19.51,19.9,19.22,19.53,101532,0
+LQDT.US,D,20231020,000000,19.57,19.6,19.355,19.37,115766,0
+LQDT.US,D,20231023,000000,19.27,19.53,19.24,19.33,72845,0
+LQDT.US,D,20231024,000000,19.45,19.64,18.91,19.03,74024,0
+LQDT.US,D,20231025,000000,18.91,18.94,18.52,18.87,55694,0
+LQDT.US,D,20231026,000000,18.9,19.0015,18.54,18.91,70941,0
+LQDT.US,D,20231027,000000,18.99,18.99,18.69,18.75,56854,0
+LQDT.US,D,20231030,000000,18.8,19.37,18.69,19.31,77701,0
+LQDT.US,D,20231031,000000,19.41,19.6,19.21,19.27,91060,0
+LQDT.US,D,20231101,000000,19.22,19.22,18.55,18.89,89944,0
+LQDT.US,D,20231102,000000,19.19,19.385,19.0295,19.26,114801,0
+LQDT.US,D,20231103,000000,19.5,19.72,19.2972,19.39,83941,0
+LQDT.US,D,20231106,000000,19.5,19.5,18.91,19.27,122424,0
+LQDT.US,D,20231107,000000,19.27,19.38,18.96,19.14,133298,0
+LQDT.US,D,20231108,000000,19.1,19.34,18.78,19.24,810153,0
+LQDT.US,D,20231109,000000,19.41,20.1799,19.41,19.65,159708,0
+LQDT.US,D,20231110,000000,19.66,20.3,19.61,20.06,153642,0
+LQDT.US,D,20231113,000000,20.06,20.08,19.5,19.54,76010,0
+LQDT.US,D,20231114,000000,19.87,20.59,19.87,20.59,199911,0
+LQDT.US,D,20231115,000000,20.71,20.84,20.4,20.52,118673,0
+LQDT.US,D,20231116,000000,20.59,20.81,20.39,20.7,96147,0
+LQDT.US,D,20231117,000000,20.87,21.1,20.8501,20.91,134938,0
+LQDT.US,D,20231120,000000,20.98,20.99,20.02,20.59,104612,0
+LQDT.US,D,20231121,000000,20.55,20.91,20.31,20.75,80318,0
+LQDT.US,D,20231122,000000,20.8,20.9499,20.401,20.52,92626,0
+LQDT.US,D,20231124,000000,20.52,20.85,20.52,20.75,42920,0
+LQDT.US,D,20231127,000000,20.64,20.85,20.5,20.63,284680,0
+LQDT.US,D,20231128,000000,20.68,20.68,20,20.04,163418,0
+LQDT.US,D,20231129,000000,20.09,20.405,19.14,19.2,431968,0
+LQDT.US,D,20231130,000000,19.3,19.3,18.86,19.16,541683,0
+LQDT.US,D,20231201,000000,19.21,19.94,19.08,19.76,272376,0
+LQDT.US,D,20231204,000000,19.81,20.115,19.67,19.81,219216,0
+LQDT.US,D,20231205,000000,19.81,19.84,19.38,19.59,174266,0
+LQDT.US,D,20231206,000000,19.62,20.07,19.5703,19.92,227450,0
+LQDT.US,D,20231207,000000,19.94,20.0113,16.99,17.15,694050,0
+LQDT.US,D,20231208,000000,16.83,17.41,16.77,17.12,292294,0
+LQDT.US,D,20231211,000000,17.02,17.26,16.71,17.26,435007,0
+LQDT.US,D,20231212,000000,17.39,17.57,17.09,17.34,236573,0
+LQDT.US,D,20231213,000000,17.48,17.73,17.07,17.65,189229,0
+LQDT.US,D,20231214,000000,17.64,17.72,16.96,16.99,187902,0
+LQDT.US,D,20231215,000000,17.19,17.43,16.82,17.42,960600,0
+LQDT.US,D,20231218,000000,17.64,17.64,17.06,17.13,259858,0
+LQDT.US,D,20231219,000000,17.35,17.4272,17.125,17.22,284188,0
+LQDT.US,D,20231220,000000,17.15,17.455,17.09,17.34,216796,0
+LQDT.US,D,20231221,000000,17.42,17.57,17.16,17.45,198023,0
+LQDT.US,D,20231222,000000,17.48,17.63,17.3,17.31,138400,0
+LQDT.US,D,20231226,000000,17.26,17.35,17.1,17.11,156366,0
+LQDT.US,D,20231227,000000,17.13,17.14,16.96,17.04,173583,0
+LQDT.US,D,20231228,000000,17.01,17.2133,17.01,17.02,110677,0
+LQDT.US,D,20231229,000000,16.98,17.34,16.8948,17.21,180193,0
+LQDT.US,D,20240102,000000,17.07,17.27,16.89,17.13,212908,0
+LQDT.US,D,20240103,000000,17.55,18.31,17.22,17.45,343739,0
+LQDT.US,D,20240104,000000,17.53,17.54,16.965,17.03,151058,0
+LQDT.US,D,20240105,000000,17,17,16.64,16.65,186263,0
+LQDT.US,D,20240108,000000,16.64,17.01,16.5347,16.95,138814,0
+LQDT.US,D,20240109,000000,16.77,17.03,16.51,16.92,133662,0
+LQDT.US,D,20240110,000000,16.83,17,16.79,16.97,118520,0
+LQDT.US,D,20240111,000000,16.99,17.08,16.89,17.07,152986,0
+LQDT.US,D,20240112,000000,17.21,17.32,17.13,17.14,135498,0
+LQDT.US,D,20240116,000000,17.14,17.16,16.905,17.08,177522,0
+LQDT.US,D,20240117,000000,16.92,17.14,16.91,16.93,97495,0
+LQDT.US,D,20240118,000000,17,17.05,16.695,16.9,156150,0
+LQDT.US,D,20240119,000000,17.04,17.14,16.89,16.92,141795,0
+LQDT.US,D,20240122,000000,17.09,17.22,16.97,17.21,179068,0
+LQDT.US,D,20240123,000000,17.33,17.48,17.2467,17.37,139787,0
+LQDT.US,D,20240124,000000,17.5,17.62,17.38,17.47,129661,0
+LQDT.US,D,20240125,000000,17.61,17.6749,17.395,17.43,101238,0
+LQDT.US,D,20240126,000000,17.47,17.59,17.42,17.54,121881,0
+LQDT.US,D,20240129,000000,17.56,17.72,17.43,17.72,114010,0
+LQDT.US,D,20240130,000000,17.67,17.745,17.48,17.7,146839,0
+LQDT.US,D,20240131,000000,17.69,17.79,17.41,17.45,201975,0
+LQDT.US,D,20240201,000000,17.47,17.66,17.47,17.62,106032,0
+LQDT.US,D,20240202,000000,17.5,17.61,17.23,17.23,186226,0
+LQDT.US,D,20240205,000000,17.19,17.19,16.89,16.92,97287,0
+LQDT.US,D,20240206,000000,16.82,17.32,16.81,17.26,107628,0
+LQDT.US,D,20240207,000000,17.21,17.38,17.13,17.23,98684,0
+LQDT.US,D,20240208,000000,15.71,16.1,13.99,15.46,432945,0
+LQDT.US,D,20240209,000000,15.38,16.185,15.3,15.42,223085,0
+LQDT.US,D,20240212,000000,15.51,16.31,15.51,16.16,210841,0
+LQDT.US,D,20240213,000000,15.84,16.43,15.79,16.04,226682,0
+LQDT.US,D,20240214,000000,16.2,16.83,16.11,16.54,140037,0
+LQDT.US,D,20240215,000000,16.73,17.14,16.58,17.08,150876,0
+LQDT.US,D,20240216,000000,17.07,17.35,17.05,17.18,135796,0
+LQDT.US,D,20240220,000000,17.02,17.14,16.96,17.03,192205,0
+LQDT.US,D,20240221,000000,16.98,17.17,16.895,17.15,69859,0
+LQDT.US,D,20240222,000000,17.07,17.2,17.06,17.1,105085,0
+LQDT.US,D,20240223,000000,17.14,17.61,17.08,17.58,97716,0
+LQDT.US,D,20240226,000000,17.44,17.83,17.44,17.67,116255,0
+LQDT.US,D,20240227,000000,17.68,17.82,17.52,17.61,88444,0
+LQDT.US,D,20240228,000000,17.49,17.675,16.93,17.51,162583,0
+LQDT.US,D,20240229,000000,17.68,18.08,17.5,17.93,95483,0
+LQDT.US,D,20240301,000000,17.92,18.21,17.82,17.99,119534,0
+LQDT.US,D,20240304,000000,18.09,18.145,17.64,17.75,90576,0
+LQDT.US,D,20240305,000000,17.67,17.73,17.47,17.64,111228,0
+LQDT.US,D,20240306,000000,17.77,17.92,17.67,17.77,192512,0
+LQDT.US,D,20240307,000000,17.75,18.25,17.75,18,131022,0
+LQDT.US,D,20240308,000000,18.11,18.11,17.61,17.77,101958,0
+LQDT.US,D,20240311,000000,17.73,17.8488,17.62,17.73,84974,0
+LQDT.US,D,20240312,000000,17.73,17.8,17.59,17.67,103991,0
+LQDT.US,D,20240313,000000,17.7,17.82,17.56,17.65,66030,0
+LQDT.US,D,20240314,000000,17.61,17.73,17.46,17.58,80100,0
+LQDT.US,D,20240315,000000,17.49,17.92,17.49,17.87,321356,0
+LQDT.US,D,20240318,000000,17.85,17.94,17.51,17.59,103602,0
+LQDT.US,D,20240319,000000,17.59,17.98,17.435,17.79,69579,0
+LQDT.US,D,20240320,000000,17.81,18.02,17.67,17.85,86256,0
+LQDT.US,D,20240321,000000,17.86,18.31,17.71,18.03,154790,0
+LQDT.US,D,20240322,000000,18.1,18.2035,18,18.11,81862,0
+LQDT.US,D,20240325,000000,18.19,18.33,18.16,18.26,70648,0
+LQDT.US,D,20240326,000000,18.34,18.39,18.18,18.24,141029,0
+LQDT.US,D,20240327,000000,18.28,18.52,18.2001,18.38,99010,0
+LQDT.US,D,20240328,000000,18.44,18.7699,18.41,18.6,136501,0
+LQDT.US,D,20240401,000000,18.69,18.725,18.28,18.61,103069,0
+LQDT.US,D,20240402,000000,18.52,18.52,18.32,18.5,85878,0
+LQDT.US,D,20240403,000000,18.49,18.56,18.345,18.47,76109,0
+LQDT.US,D,20240404,000000,18.5,18.715,18.31,18.48,76359,0
+LQDT.US,D,20240405,000000,18.37,18.55,18.285,18.37,88339,0
+LQDT.US,D,20240408,000000,18.34,18.5,18.19,18.27,94530,0
+LQDT.US,D,20240409,000000,18.38,18.71,18.33,18.69,87048,0
+LQDT.US,D,20240410,000000,18.52,18.7,17.94,18.1,97443,0
+LQDT.US,D,20240411,000000,18.07,18.32,18.02,18.29,72184,0
+LQDT.US,D,20240412,000000,18.2,18.235,17.8,17.91,57456,0
+LQDT.US,D,20240415,000000,17.89,17.97,17.63,17.66,52516,0
+LQDT.US,D,20240416,000000,17.54,17.7,17.43,17.46,42638,0
+LQDT.US,D,20240417,000000,17.53,17.53,16.89,16.9,113910,0
+LQDT.US,D,20240418,000000,16.88,17.19,16.79,16.91,113060,0
+LQDT.US,D,20240419,000000,16.85,17.245,16.83,17.05,122139,0
+LQDT.US,D,20240422,000000,17.08,17.43,17.07,17.42,90149,0
+LQDT.US,D,20240423,000000,17.46,17.7,17.3,17.33,53543,0
+LQDT.US,D,20240424,000000,17.24,17.34,17.1,17.32,66226,0
+LQDT.US,D,20240425,000000,17.18,17.31,17.09,17.23,60585,0
+LQDT.US,D,20240426,000000,17.32,17.62,17.32,17.42,58398,0
+LQDT.US,D,20240429,000000,17.49,17.76,17.485,17.64,66241,0
+LQDT.US,D,20240430,000000,17.51,17.65,17.07,17.26,176912,0
+LQDT.US,D,20240501,000000,17.41,17.585,17.17,17.4,83452,0
+LQDT.US,D,20240502,000000,17.44,17.78,17.33,17.75,73052,0
+LQDT.US,D,20240503,000000,17.86,18.02,17.625,17.95,54951,0
+LQDT.US,D,20240506,000000,18,18.15,17.92,17.94,44009,0
+LQDT.US,D,20240507,000000,18.02,18.32,18.02,18.23,115629,0
+LQDT.US,D,20240508,000000,18.17,19.42,18.05,19.26,656327,0
+LQDT.US,D,20240509,000000,18.968,19.035,17.33,18.73,234868,0
+LQDT.US,D,20240510,000000,18.87,18.9299,18.43,18.6,138917,0
+LQDT.US,D,20240513,000000,18.72,19.087,18.72,19,155178,0
+LQDT.US,D,20240514,000000,19.14,19.66,19.105,19.23,148843,0
+LQDT.US,D,20240515,000000,19.43,19.86,19.41,19.62,119007,0
+LQDT.US,D,20240516,000000,19.53,19.748,19.26,19.65,92735,0
+LQDT.US,D,20240517,000000,19.67,19.71,19.331,19.69,71439,0
+LQDT.US,D,20240520,000000,19.63,19.8,19.4,19.77,72128,0
+LQDT.US,D,20240521,000000,19.7,19.7,19.22,19.42,76155,0
+LQDT.US,D,20240522,000000,19.5,19.7252,19.2,19.22,67180,0
+LQDT.US,D,20240523,000000,19.22,19.22,18.78,19.12,68264,0
+LQDT.US,D,20240524,000000,19.12,19.32,19.11,19.29,51417,0
+LQDT.US,D,20240528,000000,19.39,19.42,18.99,19.15,75106,0
+LQDT.US,D,20240529,000000,18.92,19.25,18.92,19.15,65337,0
+LQDT.US,D,20240530,000000,19.28,19.515,19.03,19.51,69857,0
+LQDT.US,D,20240531,000000,19.6,19.69,19.43,19.61,161102,0
+LQDT.US,D,20240603,000000,19.93,19.93,19.32,19.48,85254,0
+LQDT.US,D,20240604,000000,19.41,19.41,18.99,19.24,59695,0
+LQDT.US,D,20240605,000000,19.39,19.52,19.2452,19.45,64510,0
+LQDT.US,D,20240606,000000,19.31,19.5,19.18,19.42,49221,0
+LQDT.US,D,20240607,000000,19.3,19.325,19.14,19.2,57806,0
+LQDT.US,D,20240610,000000,19.22,19.37,18.96,19.3,70756,0
+LQDT.US,D,20240611,000000,19.21,19.72,19.01,19.7,97501,0
+LQDT.US,D,20240612,000000,20,20.36,19.4806,19.7,97211,0
+LQDT.US,D,20240613,000000,19.67,19.67,19.175,19.33,52825,0
+LQDT.US,D,20240614,000000,19.16,19.34,18.8725,19.21,67741,0
+LQDT.US,D,20240617,000000,19.12,19.18,18.9,19.01,62217,0
+LQDT.US,D,20240618,000000,19.08,19.53,19.01,19.2,86760,0
+LQDT.US,D,20240620,000000,19.05,19.2899,19.01,19.17,63973,0
+LQDT.US,D,20240621,000000,19.21,19.3,18.94,19.08,501681,0
+LQDT.US,D,20240624,000000,19.19,19.84,19.06,19.67,144791,0
+LQDT.US,D,20240625,000000,19.58,19.86,19.56,19.84,94773,0
+LQDT.US,D,20240626,000000,19.69,19.8,19.32,19.42,111229,0
+LQDT.US,D,20240627,000000,19.54,20.34,19.44,20.34,100984,0
+LQDT.US,D,20240628,000000,20.44,20.44,19.705,19.98,492248,0
+LQDT.US,D,20240701,000000,19.97,20,19.55,19.91,82847,0
+LQDT.US,D,20240702,000000,20.05,20.1999,19.69,19.97,105311,0
+LQDT.US,D,20240703,000000,20.11,20.11,19.58,19.79,86948,0
+LQDT.US,D,20240705,000000,19.63,19.77,19.47,19.74,73150,0
+LQDT.US,D,20240708,000000,19.82,20.15,19.815,19.9,79427,0
+LQDT.US,D,20240709,000000,19.76,19.93,19.7,19.84,57214,0
+LQDT.US,D,20240710,000000,19.81,20.01,19.31,19.51,83291,0
+LQDT.US,D,20240711,000000,19.85,20.42,19.85,20.25,135777,0
+LQDT.US,D,20240712,000000,20.49,20.62,20.05,20.23,121604,0
+LQDT.US,D,20240715,000000,20.32,20.615,20.16,20.24,132410,0
+LQDT.US,D,20240716,000000,20.45,21.04,20.42,21.04,106373,0
+LQDT.US,D,20240717,000000,20.9,21.225,20.53,20.85,95660,0
+LQDT.US,D,20240718,000000,20.73,21.02,20.4,20.46,57599,0
+LQDT.US,D,20240719,000000,20.49,20.66,20.325,20.55,97306,0
+LQDT.US,D,20240722,000000,20.57,21.04,20.57,20.95,68104,0
+LQDT.US,D,20240723,000000,20.9,21.4,20.71,21.26,62307,0
+LQDT.US,D,20240724,000000,21.11,21.4432,20.96,21.12,72374,0
+LQDT.US,D,20240725,000000,21.24,21.69,21.05,21.57,86343,0
+LQDT.US,D,20240726,000000,21.78,22.31,21.485,22.25,290070,0
+LQDT.US,D,20240729,000000,22.32,22.535,22.01,22.14,114404,0
+LQDT.US,D,20240730,000000,22.23,22.4,21.96,21.97,139068,0
+LQDT.US,D,20240731,000000,22.01,22.87,21.81,22.47,149166,0
+LQDT.US,D,20240801,000000,22.44,22.64,21.04,21.98,75397,0
+LQDT.US,D,20240802,000000,21.4,21.74,21.1817,21.45,86669,0
+LQDT.US,D,20240805,000000,20.79,20.79,19.87,20.41,108087,0
+LQDT.US,D,20240806,000000,20.32,20.49,19.945,20.08,116172,0
+LQDT.US,D,20240807,000000,20.37,20.44,20,20.08,87613,0
+LQDT.US,D,20240808,000000,20.05,21.25,19.97,21.02,87447,0
+LQDT.US,D,20240809,000000,21.02,22.42,21.02,22.23,116180,0
+LQDT.US,D,20240812,000000,22.32,22.46,21.96,22.35,146408,0
+LQDT.US,D,20240813,000000,22.42,22.87,22.13,22.6,117268,0
+LQDT.US,D,20240814,000000,22.77,22.77,22.025,22.06,93845,0
+LQDT.US,D,20240815,000000,22.46,22.59,22.23,22.35,126604,0
+LQDT.US,D,20240816,000000,22.29,22.85,22.29,22.76,97632,0
+LQDT.US,D,20240819,000000,22.66,22.87,22,22.36,103948,0
+LQDT.US,D,20240820,000000,22.1,22.18,21.66,21.82,99626,0
+LQDT.US,D,20240821,000000,21.99,22,21.7,21.87,70565,0
+LQDT.US,D,20240822,000000,21.82,21.97,21.49,21.57,60223,0
+LQDT.US,D,20240823,000000,21.74,22.56,21.62,22.43,249775,0
+LQDT.US,D,20240826,000000,22.54,22.74,22.2653,22.5,112119,0
+LQDT.US,D,20240827,000000,22.42,22.42,22.04,22.09,87685,0
+LQDT.US,D,20240828,000000,22.02,22.03,21.56,21.61,62323,0
+LQDT.US,D,20240829,000000,21.75,21.86,21.55,21.76,77142,0
+LQDT.US,D,20240830,000000,21.88,21.88,21.35,21.77,86039,0
+LQDT.US,D,20240903,000000,21.79,21.96,21.15,21.22,79194,0
+LQDT.US,D,20240904,000000,21.28,21.63,21,21.56,68717,0
+LQDT.US,D,20240905,000000,21.6,21.81,21.4,21.81,80734,0
+LQDT.US,D,20240906,000000,21.74,22,21.02,21.09,259610,0
+LQDT.US,D,20240909,000000,21.1,21.57,21.02,21.51,112734,0
+LQDT.US,D,20240910,000000,21.42,22.41,21.375,22.41,127157,0
+LQDT.US,D,20240911,000000,22.41,22.41,21.58,21.94,83991,0
+LQDT.US,D,20240912,000000,22,22.3,21.87,22.22,75538,0
+LQDT.US,D,20240913,000000,22.37,22.5,22.03,22.38,61332,0
+LQDT.US,D,20240916,000000,22.52,22.61,22.31,22.5,64040,0
+LQDT.US,D,20240917,000000,22.69,23.01,22.53,22.56,110864,0
+LQDT.US,D,20240918,000000,22.64,23.655,22.64,22.97,100246,0
+LQDT.US,D,20240919,000000,23.43,23.5,23.185,23.34,121008,0
+LQDT.US,D,20240920,000000,23.44,23.5,22.99,22.99,435147,0
+LQDT.US,D,20240923,000000,22.98,23.27,22.73,22.88,104228,0
+LQDT.US,D,20240924,000000,22.9,23.07,22.69,22.78,94450,0
+LQDT.US,D,20240925,000000,22.83,23.065,22.36,22.48,177471,0
+LQDT.US,D,20240926,000000,22.73,22.76,22.2,22.22,95626,0
+LQDT.US,D,20240927,000000,22.43,22.69,22.18,22.43,78048,0
+LQDT.US,D,20240930,000000,22.37,22.86,22.04,22.8,102950,0
+LQDT.US,D,20241001,000000,22.77,22.7765,22.18,22.45,74715,0
+LQDT.US,D,20241002,000000,22.39,22.52,22.03,22.08,50323,0
+LQDT.US,D,20241003,000000,22.1,22.1,21.74,21.96,50914,0
+LQDT.US,D,20241004,000000,22.11,22.28,21.97,22.18,37915,0
+LQDT.US,D,20241007,000000,22.04,22.04,21.67,21.77,40351,0
+LQDT.US,D,20241008,000000,21.88,22.05,21.85,21.99,215510,0
+LQDT.US,D,20241009,000000,22,22.33,21.92,22.06,42144,0
+LQDT.US,D,20241010,000000,21.85,21.995,21.715,21.87,39089,0
+LQDT.US,D,20241011,000000,21.87,22.59,21.8201,22.5,53394,0
+LQDT.US,D,20241014,000000,22.49,22.62,22.29,22.6,54246,0
+LQDT.US,D,20241015,000000,22.61,22.92,22.55,22.55,74541,0
+LQDT.US,D,20241016,000000,22.78,22.91,22.68,22.73,42158,0
+LQDT.US,D,20241017,000000,22.72,22.925,22.66,22.81,60148,0
+LQDT.US,D,20241018,000000,22.85,22.85,22,22.14,113346,0
+LQDT.US,D,20241021,000000,22.15,22.44,22.055,22.14,47630,0
+LQDT.US,D,20241022,000000,22,22.08,21.82,22.01,113516,0
+LQDT.US,D,20241023,000000,21.86,22.2,21.5646,21.67,38855,0
+LQDT.US,D,20241024,000000,21.71,21.74,21.32,21.55,68909,0
+LQDT.US,D,20241025,000000,21.67,21.79,21.23,21.61,129280,0
+LQDT.US,D,20241028,000000,21.73,21.976,21.65,21.74,72730,0
+LQDT.US,D,20241029,000000,21.53,21.79,21.38,21.4,114064,0
+LQDT.US,D,20241030,000000,21.36,21.78,21.36,21.62,143361,0
+LQDT.US,D,20241031,000000,21.62,21.67,21.4001,21.58,67315,0
+LQDT.US,D,20241101,000000,21.61,21.77,21.53,21.59,70092,0
+LQDT.US,D,20241104,000000,21.59,21.936,21.34,21.86,167460,0
+LQDT.US,D,20241105,000000,21.85,22.25,21.85,22.23,90408,0
+LQDT.US,D,20241106,000000,23.2,24.025,23.15,24,184623,0
+LQDT.US,D,20241107,000000,23.87,24.4,23.87,24.29,169740,0
+LQDT.US,D,20241108,000000,24.22,24.69,24.22,24.62,119690,0
+LQDT.US,D,20241111,000000,24.67,25.27,24.67,25.16,136482,0
+LQDT.US,D,20241112,000000,25.18,25.525,24.9,25.46,154064,0
+LQDT.US,D,20241113,000000,25.64,25.79,25.165,25.27,152369,0
+LQDT.US,D,20241114,000000,25.36,25.36,24.85,25.01,91896,0
+LQDT.US,D,20241115,000000,25.11,25.25,24.725,24.9,172268,0
+LQDT.US,D,20241118,000000,24.89,25.41,24.89,25.34,136490,0
+LQDT.US,D,20241119,000000,25.15,25.515,24.947,25.35,98613,0
+LQDT.US,D,20241120,000000,25.3,25.45,24.95,25,178876,0
+LQDT.US,D,20241121,000000,25.07,25.44,24.74,25.18,118199,0
+LQDT.US,D,20241122,000000,25.38,25.55,25.251,25.4,157262,0
+LQDT.US,D,20241125,000000,25.65,25.85,25.44,25.51,123321,0
+LQDT.US,D,20241126,000000,25.5,25.77,25.36,25.59,106699,0
+LQDT.US,D,20241127,000000,25.79,25.8,25.35,25.55,61103,0
+LQDT.US,D,20241129,000000,25.6,25.73,25.51,25.57,43721,0
+LQDT.US,D,20241202,000000,25.69,25.92,25.165,25.87,159571,0
+LQDT.US,D,20241203,000000,25.9,26.15,25.73,25.8,143065,0
+LQDT.US,D,20241204,000000,25.78,25.97,25.45,25.53,194133,0
+LQDT.US,D,20241205,000000,25.46,25.67,25.26,25.37,139907,0
+LQDT.US,D,20241206,000000,25.39,25.45,24.72,24.74,204873,0
+LQDT.US,D,20241209,000000,24.92,25.08,24.77,24.89,191480,0
+LQDT.US,D,20241210,000000,24.91,25.46,24.79,25.15,180725,0
+LQDT.US,D,20241211,000000,25.46,26.24,25.39,25.75,329160,0
+LQDT.US,D,20241212,000000,31,34.89,28.89,33.66,1474054,0
+LQDT.US,D,20241213,000000,34.7,35.8,33.4,35.54,1009642,0
+LQDT.US,D,20241216,000000,36,36,32.52,33.31,1092195,0
+LQDT.US,D,20241217,000000,32.81,32.895,30.271,31.16,674878,0
+LQDT.US,D,20241218,000000,31.23,31.68,30.47,31.095,369155,0
+LQDT.US,D,20241219,000000,31.27,32.45,30.86,31.41,391564,0
+LQDT.US,D,20241220,000000,30.92,31.78,30.425,30.96,1436965,0
+LQDT.US,D,20241223,000000,31.15,31.9,30.8,31.2,259844,0
+LQDT.US,D,20241224,000000,31.03,31.72,31,31.72,88044,0
+LQDT.US,D,20241226,000000,31.43,32.705,31.305,32.57,155157,0
+LQDT.US,D,20241227,000000,32.34,32.57,31.7,32.07,158715,0
+LQDT.US,D,20241230,000000,31.91,32.57,31.0279,32.47,128430,0
+LQDT.US,D,20241231,000000,32.72,33,32.1,32.29,138989,0
+LQDT.US,D,20250102,000000,32.48,32.7216,31.36,31.96,244534,0
+LQDT.US,D,20250103,000000,32.22,32.43,31.7,32.29,107151,0
+LQDT.US,D,20250106,000000,32.38,32.6568,32.13,32.61,180535,0
+LQDT.US,D,20250107,000000,32.8,34.45,32.8,33.98,309142,0
+LQDT.US,D,20250108,000000,33.97,34.265,33.13,33.995,237934,0
+LQDT.US,D,20250110,000000,33.6,33.7,32.68,33.01,158229,0
+LQDT.US,D,20250113,000000,32.64,33.36,32.1544,33.17,202274,0
+LQDT.US,D,20250114,000000,33.28,34.56,33.28,34.55,281541,0
+LQDT.US,D,20250115,000000,35,35.83,34.875,35.74,305256,0
+LQDT.US,D,20250116,000000,35.99,36.11,34.45,34.45,165053,0
+LQDT.US,D,20250117,000000,34.64,34.7237,33.8574,34.56,192361,0
+LQDT.US,D,20250121,000000,35.02,35.97,34.47,35.91,330781,0
+LQDT.US,D,20250122,000000,35.5,36.64,35.5,35.87,395479,0
+LQDT.US,D,20250123,000000,35.79,36.17,35.33,36.1,178412,0
+LQDT.US,D,20250124,000000,36.1,36.92,36,36.81,263371,0
+LQDT.US,D,20250127,000000,36.52,36.78,35.74,36.47,298978,0
+LQDT.US,D,20250128,000000,36.52,37.699,36.505,37.61,195450,0
+LQDT.US,D,20250129,000000,37.81,38.08,36.99,37.03,221292,0
+LQDT.US,D,20250130,000000,37.31,37.46,36.63,37.3,324356,0
+LQDT.US,D,20250131,000000,37.35,37.35,34.55,34.65,407104,0
+LQDT.US,D,20250203,000000,33.82,34.54,33.31,33.43,408426,0
+LQDT.US,D,20250204,000000,33.36,33.725,31.75,31.79,291099,0
+LQDT.US,D,20250205,000000,31.85,32.24,31.6701,31.85,347989,0
+LQDT.US,D,20250206,000000,39.72,39.72,33.03,33.12,667302,0
+LQDT.US,D,20250207,000000,33.12,33.8,32.44,32.71,477823,0
+LQDT.US,D,20250210,000000,33.33,35.08,32.6142,33.8,745451,0
+LQDT.US,D,20250211,000000,33.41,34.74,33.41,34.34,581635,0
+LQDT.US,D,20250212,000000,34,35.88,33.0294,35.55,537672,0
+LQDT.US,D,20250213,000000,35.57,36.03,34.435,35.71,371718,0
+LQDT.US,D,20250214,000000,35.85,36.64,35.8,36.48,332857,0
+LQDT.US,D,20250218,000000,36.76,37.3399,35.81,36.33,637850,0
+LQDT.US,D,20250219,000000,36.05,36.33,35.37,35.58,416007,0
+LQDT.US,D,20250220,000000,35.38,35.6,34.59,35.54,318916,0
+LQDT.US,D,20250221,000000,35.87,35.99,34.25,34.31,385587,0
+LQDT.US,D,20250224,000000,34.12,34.28,33.21,33.55,350412,0
+LQDT.US,D,20250225,000000,33.71,33.98,33.04,33.86,272044,0
+LQDT.US,D,20250226,000000,34,34.97,33.87,33.96,338209,0
+LQDT.US,D,20250227,000000,33.83,34.1578,32.88,33.055,254636,0
+LQDT.US,D,20250228,000000,32.91,33.65,32.54,33.48,455039,0
+LQDT.US,D,20250303,000000,33.31,33.5,31.47,31.59,362269,0
+LQDT.US,D,20250304,000000,30.97,31.95,30.7,31.85,407845,0
+LQDT.US,D,20250305,000000,31.8,32.11,31.018,31.84,333586,0
+LQDT.US,D,20250306,000000,31.43,32.04,30.44,30.63,246468,0
+LQDT.US,D,20250307,000000,29.96,31.16,29.93,30.86,471863,0
+LQDT.US,D,20250310,000000,30.46,30.79,29.02,29.5,382832,0
+LQDT.US,D,20250311,000000,29.51,30.3,29.43,29.85,333408,0
+LQDT.US,D,20250312,000000,30.43,30.8,29.46,29.69,406544,0
+LQDT.US,D,20250313,000000,29.75,29.9532,28.94,29.26,152139,0
+LQDT.US,D,20250314,000000,30.18,30.18,29.49,29.83,171631,0
+LQDT.US,D,20250317,000000,29.9,30.11,29.02,29.93,338716,0
+LQDT.US,D,20250318,000000,29.6,29.7,28.93,29.44,164339,0
+LQDT.US,D,20250319,000000,29.57,30.69,29.23,30.6,257844,0
+LQDT.US,D,20250320,000000,30.04,31.11,30.04,30.9,199486,0
+LQDT.US,D,20250321,000000,30.38,31.66,30.33,31.6,859193,0
+LQDT.US,D,20250324,000000,32.23,32.8699,31.45,32.73,371506,0
+LQDT.US,D,20250325,000000,32.85,33.21,32.61,32.66,201649,0
+LQDT.US,D,20250326,000000,32.66,32.97,31.7,31.83,195067,0
+LQDT.US,D,20250327,000000,31.57,31.665,30.91,31.18,238831,0
+LQDT.US,D,20250328,000000,31.13,31.4,30.49,31.39,298640,0
+LQDT.US,D,20250331,000000,30.52,31.43,30.5,31.01,589649,0
+LQDT.US,D,20250401,000000,30.84,31.7772,30.34,31.56,235603,0
+LQDT.US,D,20250402,000000,31.02,32.33,31.02,31.66,360043,0
+LQDT.US,D,20250403,000000,29.62,31.6,29.21,31.02,613980,0
+LQDT.US,D,20250404,000000,29.54,30.86,29.1601,29.45,418364,0
+LQDT.US,D,20250407,000000,28,30.09,27,28.81,614916,0
+LQDT.US,D,20250408,000000,29.45,29.59,27.93,28.42,357016,0
+LQDT.US,D,20250409,000000,27.88,31.26,27.871,30.52,543635,0
+LQDT.US,D,20250410,000000,29.73,30.225,29.33,29.91,227057,0
+LQDT.US,D,20250411,000000,29.95,30.24,29.18,29.62,200881,0
+LQDT.US,D,20250414,000000,30.25,30.25,29.34,29.68,237330,0
+LQDT.US,D,20250415,000000,29.55,30.53,29.54,30.39,372938,0
+LQDT.US,D,20250416,000000,30.14,31.13,30.14,31,217592,0
+LQDT.US,D,20250417,000000,31.05,31.52,30.885,30.99,182082,0
+LQDT.US,D,20250421,000000,30.55,30.79,29.69,30.18,221904,0
+LQDT.US,D,20250422,000000,30.63,31.235,30.3,30.72,328227,0
+LQDT.US,D,20250423,000000,31.51,32.395,31.17,31.31,337119,0
+LQDT.US,D,20250424,000000,31.18,31.6699,30.87,31.49,168258,0
+LQDT.US,D,20250425,000000,31.48,31.81,31.077,31.72,151922,0
+LQDT.US,D,20250428,000000,31.71,31.75,30.88,31.29,205415,0
+LQDT.US,D,20250429,000000,31.19,32.12,31.19,32.03,145628,0
+LQDT.US,D,20250430,000000,31.59,32,30.99,31.78,179038,0
+LQDT.US,D,20250501,000000,31.63,32.13,31.35,31.84,160698,0
+LQDT.US,D,20250502,000000,32.24,32.575,31.825,32.07,178006,0
+LQDT.US,D,20250505,000000,31.75,31.9923,31.48,31.63,148658,0
+LQDT.US,D,20250506,000000,31.25,31.905,31.03,31.85,194514,0
+LQDT.US,D,20250507,000000,32.09,32.11,31.21,31.53,212498,0
+LQDT.US,D,20250508,000000,25.63,29.24,23.93,28.3,1468584,0
+LQDT.US,D,20250509,000000,28.25,28.29,25.51,25.51,877237,0
+LQDT.US,D,20250512,000000,25.95,25.95,24.03,24.06,856751,0
+LQDT.US,D,20250513,000000,24.06,25.07,22.9975,24.89,687435,0
+LQDT.US,D,20250514,000000,24.81,25.365,24.34,25.26,596890,0
+LQDT.US,D,20250515,000000,25.22,25.595,24.47,24.66,570567,0
+LQDT.US,D,20250516,000000,24.76,25.0799,24.24,24.51,416675,0
+LQDT.US,D,20250519,000000,24.24,24.92,24.08,24.72,321407,0
+LQDT.US,D,20250520,000000,24.72,24.94,24.26,24.85,346643,0
+LQDT.US,D,20250521,000000,24.54,25.1,24.42,24.94,350368,0
+LQDT.US,D,20250522,000000,24.91,25.23,24.62,25.02,274812,0
+LQDT.US,D,20250523,000000,24.6,24.75,23.74,23.76,240754,0
+LQDT.US,D,20250527,000000,23.98,24.35,23.54,23.59,254147,0
+LQDT.US,D,20250528,000000,23.62,23.699,23.0935,23.18,210963,0
+LQDT.US,D,20250529,000000,23.28,23.38,22.99,23.2,224023,0
+LQDT.US,D,20250530,000000,23.18,23.59,23.08,23.37,371495,0
+LQDT.US,D,20250602,000000,23.31,23.42,22.89,23.19,227001,0
+LQDT.US,D,20250603,000000,23.19,23.23,22.8,23.2,251711,0
+LQDT.US,D,20250604,000000,23.25,24.5,23.195,24.45,379810,0
+LQDT.US,D,20250605,000000,24.43,24.62,24.1,24.49,334574,0
+LQDT.US,D,20250606,000000,24.71,25.1,24.47,24.83,335863,0
+LQDT.US,D,20250609,000000,24.9,25.2761,24.1735,24.78,202183,0
+LQDT.US,D,20250610,000000,24.82,25,24.5331,24.68,187647,0
+LQDT.US,D,20250611,000000,24.72,24.72,24.29,24.34,230302,0
+LQDT.US,D,20250612,000000,24.29,24.35,23.85,24.19,215557,0
+LQDT.US,D,20250613,000000,23.81,24.14,23.36,23.4,159058,0
+LQDT.US,D,20250616,000000,23.69,23.76,23.37,23.59,186766,0
+LQDT.US,D,20250617,000000,23.55,23.92,23.37,23.43,216111,0
+LQDT.US,D,20250618,000000,23.37,23.84,23.28,23.32,173422,0
+LQDT.US,D,20250620,000000,23.58,23.8588,22.97,23.31,411379,0
+LQDT.US,D,20250623,000000,23.18,23.36,22.58,22.96,270531,0
+LQDT.US,D,20250624,000000,23.15,23.87,22.94,23.62,280510,0
+LQDT.US,D,20250625,000000,23.8,23.8,22.89,23.16,214147,0
+LQDT.US,D,20250626,000000,23.61,23.735,22.94,23.68,259902,0
+LQDT.US,D,20250627,000000,23.87,24.09,23.57,23.65,792136,0
+LQDT.US,D,20250630,000000,23.97,24.03,23.25,23.59,505846,0
+LQDT.US,D,20250701,000000,23.62,23.965,23.3,23.76,248634,0
+LQDT.US,D,20250702,000000,23.64,24.13,23.44,24.12,206088,0
+LQDT.US,D,20250703,000000,24.15,24.28,23.92,24.22,170513,0
+LQDT.US,D,20250707,000000,24.07,24.26,23.775,24.15,288501,0
+LQDT.US,D,20250708,000000,24.3,24.62,24.17,24.56,204618,0
+LQDT.US,D,20250709,000000,24.6,24.7,24.25,24.59,263582,0
+LQDT.US,D,20250710,000000,24.57,24.71,24.34,24.4,185669,0
+LQDT.US,D,20250711,000000,24.38,24.425,23.85,23.93,178593,0
+LQDT.US,D,20250714,000000,23.9,24.25,23.73,24.16,193778,0
+LQDT.US,D,20250715,000000,24.3,24.57,24.105,24.34,252521,0
+LQDT.US,D,20250716,000000,24.46,24.645,24.1,24.46,176919,0
+LQDT.US,D,20250717,000000,24.55,25.2999,24.53,25.16,244554,0
+LQDT.US,D,20250718,000000,25.41,25.41,24.71,24.8,216746,0
+LQDT.US,D,20250721,000000,24.835,25.09,24.365,24.52,180139,0
+LQDT.US,D,20250722,000000,24.61,24.85,24.47,24.68,180667,0
+LQDT.US,D,20250723,000000,24.82,26.15,24.66,26.13,378279,0
+LQDT.US,D,20250724,000000,26.14,26.3,24.9,25.11,344859,0
+LQDT.US,D,20250725,000000,25.16,25.28,24.57,24.84,316780,0
+LQDT.US,D,20250728,000000,24.86,25.25,24.025,24.21,198470,0
+LQDT.US,D,20250729,000000,24.38,24.695,24.335,24.53,308113,0
+LQDT.US,D,20250730,000000,24.45,25.73,24.09,24.24,765583,0
+LQDT.US,D,20250731,000000,24.3,24.3,23.6,23.88,312467,0
+LQDT.US,D,20250801,000000,23.58,23.605,23.0501,23.48,221574,0
+LQDT.US,D,20250804,000000,23.68,24.295,23.48,24.27,183850,0
+LQDT.US,D,20250805,000000,24.38,24.55,24.16,24.41,372518,0
+LQDT.US,D,20250806,000000,24.43,25.15,24.26,24.85,301412,0
+LQDT.US,D,20250807,000000,24.86,25.69,23.29,23.67,431262,0
+LQDT.US,D,20250808,000000,22.53,24.2,22.3,23.97,571850,0
+LQDT.US,D,20250811,000000,23.71,24.63,23.71,24.56,325773,0
+LQDT.US,D,20250812,000000,24.66,25.53,24.495,24.99,372735,0
+LQDT.US,D,20250813,000000,25.03,26.32,24.72,26.15,451778,0
+LQDT.US,D,20250814,000000,25.8,26.29,25.66,26.22,287107,0
+LQDT.US,D,20250815,000000,26.24,26.4,25.05,25.4,467880,0
+LQDT.US,D,20250818,000000,25.4,25.88,25.18,25.8,345424,0
+LQDT.US,D,20250819,000000,25.95,26.07,25.41,25.54,316362,0
+LQDT.US,D,20250820,000000,25.5,25.81,25.17,25.51,312138,0
+LQDT.US,D,20250821,000000,25.31,26.31,25.31,26.2,189806,0
+LQDT.US,D,20250822,000000,26.39,27.55,26.2,27.2,279829,0
+LQDT.US,D,20250825,000000,27.05,27.205,26.42,26.6,214609,0
+LQDT.US,D,20250826,000000,26.65,26.76,26.38,26.5,124960,0
+LQDT.US,D,20250827,000000,26.4,26.82,26.22,26.29,165850,0
+LQDT.US,D,20250828,000000,26.45,26.47,26.09,26.3,174600,0
+LQDT.US,D,20250829,000000,26.4,26.63,26.19,26.59,197739,0
+LQDT.US,D,20250902,000000,26.28,26.45,26.09,26.12,198336,0
+LQDT.US,D,20250903,000000,26,26.56,25.8,26.37,230563,0
+LQDT.US,D,20250904,000000,26.49,26.98,26.365,26.93,129406,0
+LQDT.US,D,20250905,000000,27.04,27.13,26.47,26.77,161212,0
+LQDT.US,D,20250908,000000,26.86,27,26.42,26.96,168312,0
+LQDT.US,D,20250909,000000,26.88,26.935,26.33,26.34,129853,0
+LQDT.US,D,20250910,000000,26.12,27.24,26.12,27.06,298091,0
+LQDT.US,D,20250911,000000,27,27.345,27,27.25,160899,0
+LQDT.US,D,20250912,000000,27.19,27.44,27,27.17,140865,0
+LQDT.US,D,20250915,000000,27.16,27.62,27,27.61,165741,0
+LQDT.US,D,20250916,000000,27.61,28.06,27.2825,28.05,232533,0
+LQDT.US,D,20250917,000000,28.01,28.72,27.7,27.75,265139,0
+LQDT.US,D,20250918,000000,28.07,28.33,27.725,28.24,170116,0
+LQDT.US,D,20250919,000000,28.32,28.605,27.72,27.77,531623,0
+LQDT.US,D,20250922,000000,27.73,27.995,27.44,27.89,193519,0
+LQDT.US,D,20250923,000000,27.9,28.16,27.35,27.48,145270,0
+LQDT.US,D,20250924,000000,27.51,27.82,27.36,27.56,116125,0
+LQDT.US,D,20250925,000000,27.3,27.56,27.2,27.38,161203,0
+LQDT.US,D,20250926,000000,27.37,27.79,27.13,27.3,161311,0
+LQDT.US,D,20250929,000000,27.44,27.54,26.99,27.51,109817,0
+LQDT.US,D,20250930,000000,27.43,27.61,27.105,27.43,156423,0
+LQDT.US,D,20251001,000000,27.16,27.49,26.94,27.43,127876,0
+LQDT.US,D,20251002,000000,27.43,27.46,26.92,27.08,165612,0
+LQDT.US,D,20251003,000000,27.26,27.8765,27.19,27.52,172833,0
+LQDT.US,D,20251006,000000,27.52,27.64,27.04,27.09,130665,0
+LQDT.US,D,20251007,000000,27.01,27.03,25.08,25.24,264534,0
+LQDT.US,D,20251008,000000,25.28,25.295,23.86,24.18,241208,0
+LQDT.US,D,20251009,000000,24.11,24.35,23.62,23.64,174624,0
+LQDT.US,D,20251010,000000,23.65,23.9397,23.12,23.19,182251,0
+LQDT.US,D,20251013,000000,23.46,24.409,22.8015,24.3,289413,0
+LQDT.US,D,20251014,000000,23.99,24.4,23.775,24.06,199741,0
+LQDT.US,D,20251015,000000,24.11,24.385,23.57,23.62,111049,0
+LQDT.US,D,20251016,000000,23.72,23.79,23.27,23.38,121748,0
+LQDT.US,D,20251017,000000,23.24,23.48,23.0575,23.21,119073,0
+LQDT.US,D,20251020,000000,23.29,23.88,23.29,23.82,135329,0
+LQDT.US,D,20251021,000000,23.82,24.32,23.62,24.12,99262,0
+LQDT.US,D,20251022,000000,24.19,24.43,23.76,24.13,205225,0
+LQDT.US,D,20251023,000000,24.13,24.91,24.13,24.56,111016,0
+LQDT.US,D,20251024,000000,24.69,25.02,24.575,24.82,113493,0
+LQDT.US,D,20251027,000000,24.91,25.01,24.02,24.08,136471,0
+LQDT.US,D,20251028,000000,23.91,24.485,23.86,24.14,86467,0
+LQDT.US,D,20251029,000000,24.11,24.3,23.24,23.52,120726,0
+LQDT.US,D,20251030,000000,23.5,23.8,23.5,23.78,113982,0
+LQDT.US,D,20251031,000000,23.65,23.95,23.51,23.94,131387,0
+LQDT.US,D,20251103,000000,23.88,23.97,23.56,23.6,172809,0
+LQDT.US,D,20251104,000000,23.46,23.67,22.985,23.11,115509,0
+LQDT.US,D,20251105,000000,23.23,23.74,23.23,23.47,172716,0
+LQDT.US,D,20251106,000000,23.39,23.54,21.67,22.16,209602,0
+LQDT.US,D,20251107,000000,22.16,22.7,22.03,22.67,202512,0
+LQDT.US,D,20251110,000000,22.79,23.34,22.405,23.33,138057,0
+LQDT.US,D,20251111,000000,23.32,23.88,23.11,23.75,205925,0
+LQDT.US,D,20251112,000000,23.91,24.04,23.455,23.87,217177,0
+LQDT.US,D,20251113,000000,23.63,23.8,23.15,23.24,187869,0
+LQDT.US,D,20251114,000000,22.96,23.2,22.72,23.18,147216,0
+LQDT.US,D,20251117,000000,23.03,23.03,22.24,22.26,146183,0
+LQDT.US,D,20251118,000000,22.17,22.895,22.1,22.58,307594,0
+LQDT.US,D,20251119,000000,22.55,22.89,22.42,22.68,165896,0
+LQDT.US,D,20251120,000000,25.45,27.64,25.075,25.71,643293,0
+LQDT.US,D,20251121,000000,25.76,27.96,25.76,27.96,470570,0
+LQDT.US,D,20251124,000000,27.91,28.92,27.8,28.78,402341,0
+LQDT.US,D,20251125,000000,28.75,30.35,28.415,30.27,342142,0
+LQDT.US,D,20251126,000000,30.12,30.36,30.03,30.21,264964,0
+LQDT.US,D,20251128,000000,30.11,30.35,29.5721,30.04,107769,0
+LQDT.US,D,20251201,000000,29.75,30.37,29.575,29.84,194872,0
+LQDT.US,D,20251202,000000,29.81,30,29.37,29.42,124894,0
+LQDT.US,D,20251203,000000,29.57,30.34,29.545,30.17,175096,0
+LQDT.US,D,20251204,000000,30.27,30.27,29.72,29.89,152893,0
+LQDT.US,D,20251205,000000,29.79,30.275,29.715,30.03,134183,0
+LQDT.US,D,20251208,000000,30.27,30.45,29.94,30.13,135071,0
+LQDT.US,D,20251209,000000,30.09,31.14,30.09,30.92,157097,0
+LQDT.US,D,20251210,000000,30.9,31.955,30.9,31.64,186676,0
+LQDT.US,D,20251211,000000,31.69,31.91,31.48,31.71,227900,0
+LQDT.US,D,20251212,000000,31.65,31.92,31.55,31.82,160180,0
+LQDT.US,D,20251215,000000,32,32.395,31.73,31.93,180879,0
+LQDT.US,D,20251216,000000,31.94,32.16,31.3,32.01,170819,0
+LQDT.US,D,20251217,000000,31.95,32.11,31.38,31.51,166576,0
+LQDT.US,D,20251218,000000,31.79,31.96,31.54,31.72,190064,0
+LQDT.US,D,20251219,000000,31.62,31.75,31.075,31.54,398645,0
+LQDT.US,D,20251222,000000,31.52,32.15,30.83,30.84,240362,0
+LQDT.US,D,20251223,000000,30.85,31.365,30.8,30.97,134249,0
+LQDT.US,D,20251224,000000,30.97,31.195,30.51,30.86,92996,0
+LQDT.US,D,20251226,000000,30.89,31.17,30.84,31.15,86064,0
+LQDT.US,D,20251229,000000,31.1,31.77,30.914,31.68,144873,0
+LQDT.US,D,20251230,000000,31.68,32.18,31.362,31.41,192495,0
+LQDT.US,D,20251231,000000,31.28,31.49,30.25,30.31,156454,0
+LQDT.US,D,20260102,000000,30.34,30.45,29.56,29.59,278036,0
+LQDT.US,D,20260105,000000,29.45,30.775,29.11,30.68,167960,0
+LQDT.US,D,20260106,000000,30.31,31.11,30.16,30.96,128470,0
+LQDT.US,D,20260107,000000,31.15,31.15,30.55,30.94,95339,0
+LQDT.US,D,20260108,000000,30.72,31.465,30.2,31.22,79261,0
+LQDT.US,D,20260109,000000,31.23,31.52,30.75,31.3,107072,0
+LQDT.US,D,20260112,000000,31.15,31.7,30.895,31.61,141820,0
+LQDT.US,D,20260113,000000,31.78,31.85,31.24,31.71,86901,0
+LQDT.US,D,20260114,000000,31.5,31.78,31.27,31.65,138226,0
+LQDT.US,D,20260115,000000,31.7,32.055,31.22,31.83,120993,0
+LQDT.US,D,20260116,000000,32.16,32.26,31.3,31.3,116469,0
+LQDT.US,D,20260120,000000,30.87,31.715,30.54,31.25,118678,0
+LQDT.US,D,20260121,000000,31.48,31.93,31.06,31.89,187567,0
+LQDT.US,D,20260122,000000,32,32.61,31.88,32,125646,0
+LQDT.US,D,20260123,000000,32,32.329,31.58,31.8,81866,0
+LQDT.US,D,20260126,000000,31.785,32.25,31.345,31.65,110477,0
+LQDT.US,D,20260127,000000,31.67,32.21,31.535,32,114943,0
+LQDT.US,D,20260128,000000,32.19,32.28,31.54,31.71,120045,0
+LQDT.US,D,20260129,000000,31.88,32.3,31.5001,32.15,123132,0
+LQDT.US,D,20260130,000000,31.85,32.15,31.505,32,123707,0
+LQDT.US,D,20260202,000000,32,32.875,31.925,32.64,157909,0
+LQDT.US,D,20260203,000000,32.52,32.62,30.99,31.5,145132,0
+LQDT.US,D,20260204,000000,31.68,31.76,30.67,31.47,192393,0
+LQDT.US,D,20260205,000000,32.12,33.47,32.05,32.95,339711,0
+LQDT.US,D,20260206,000000,32.568,33.19,32.1825,32.51,220951,0
+LQDT.US,D,20260209,000000,32.82,33.28,32.6,33.19,213774,0
+LQDT.US,D,20260210,000000,32.86,33.61,32.77,32.93,229450,0
+LQDT.US,D,20260211,000000,32.93,33.225,31.11,31.43,169732,0
+LQDT.US,D,20260212,000000,31.55,32,29.665,30.27,178251,0
+LQDT.US,D,20260213,000000,30.65,30.95,30.2571,30.73,215128,0
+LQDT.US,D,20260217,000000,30.86,31.35,30.28,30.99,245723,0
+LQDT.US,D,20260218,000000,30.98,31.81,30.67,31.74,144853,0
diff --git a/daily/us/nasdaq stocks/2/lstr.us.txt b/daily/us/nasdaq stocks/2/lstr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4cc7b7d856ed7d6a928170e02a28f03b21e4c249
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lstr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LSTR.US,D,20050225,000000,30.4413,30.9652,29.978,30.9473,621807.61465284,0
+LSTR.US,D,20050228,000000,30.8347,31.3666,30.3466,30.5817,462076.83140379,0
+LSTR.US,D,20050301,000000,30.5449,31.1644,30.5449,30.7461,507162.05216751,0
+LSTR.US,D,20050302,000000,30.6065,31.2969,30.6065,30.8795,295717.28590351,0
+LSTR.US,D,20050303,000000,31.2162,31.2969,30.4581,30.6593,400651.10433032,0
+LSTR.US,D,20050304,000000,30.9801,31.6196,30.6593,31.5668,579887.69562745,0
+LSTR.US,D,20050307,000000,31.5668,33.9465,31.2341,33.4116,1227179.3523441,0
+LSTR.US,D,20050308,000000,33.8937,34.2135,33.0401,33.1407,944113.23437792,0
+LSTR.US,D,20050309,000000,33.1317,33.3011,32.2572,32.7144,511499.91097223,0
+LSTR.US,D,20050310,000000,32.6198,33.1218,31.782,31.9165,550143.09518193,0
+LSTR.US,D,20050311,000000,31.9165,32.3228,31.6545,32.0679,529847.21657628,0
+LSTR.US,D,20050314,000000,32.051,32.4304,31.7651,32.0948,390983.5319421,0
+LSTR.US,D,20050315,000000,32.273,32.3408,31.8358,31.8627,358053.55172631,0
+LSTR.US,D,20050316,000000,31.6376,31.8188,31.0509,31.2441,453344.89530486,0
+LSTR.US,D,20050317,000000,31.2969,32.0032,30.9473,31.5927,389851.13093963,0
+LSTR.US,D,20050318,000000,31.4523,31.9762,30.8596,31.2441,532626.01619939,0
+LSTR.US,D,20050321,000000,30.9981,31.2969,30.6495,31.1913,223625.10435187,0
+LSTR.US,D,20050322,000000,31.0787,31.6376,30.5907,30.6673,181216.28524827,0
+LSTR.US,D,20050323,000000,30.5717,30.5817,29.1542,29.3864,554002.09292443,0
+LSTR.US,D,20050324,000000,29.7101,29.8844,29.2878,29.4033,564157.56148925,0
+LSTR.US,D,20050328,000000,29.4232,30.1992,29.3864,29.9023,397122.39021355,0
+LSTR.US,D,20050329,000000,29.8226,30.0139,28.6342,28.7558,485695.62429865,0
+LSTR.US,D,20050330,000000,28.7758,29.3933,28.7758,28.968,559837.77291329,0
+LSTR.US,D,20050331,000000,28.9879,29.1084,28.1741,28.5506,562104.58272145,0
+LSTR.US,D,20050401,000000,28.687,28.9052,27.8105,27.8205,607147.63961805,0
+LSTR.US,D,20050404,000000,27.4171,28.21,27.2587,28.0755,689065.00610877,0
+LSTR.US,D,20050405,000000,28.2279,28.714,27.9838,28.4271,412691.90009608,0
+LSTR.US,D,20050406,000000,28.3314,29.1891,28.3314,28.5336,463569.63307994,0
+LSTR.US,D,20050407,000000,28.4122,28.6432,27.9739,28.1562,669663.60382688,0
+LSTR.US,D,20050408,000000,27.8962,27.8962,26.2137,26.9717,1442896.723809,0
+LSTR.US,D,20050411,000000,27.0325,28.968,26.9459,28.8972,1054768.2880114,0
+LSTR.US,D,20050412,000000,28.6342,29.0298,28.0954,28.6024,822874.04619729,0
+LSTR.US,D,20050413,000000,28.467,28.5506,27.5545,27.8782,806002.47594223,0
+LSTR.US,D,20050414,000000,28.7478,28.7478,26.9021,26.9369,1192798.7343193,0
+LSTR.US,D,20050415,000000,26.6639,28.2618,26.6361,27.2059,1089532.3964467,0
+LSTR.US,D,20050418,000000,27.0165,28.202,26.7177,28.0067,1027217.2125574,0
+LSTR.US,D,20050419,000000,27.8962,28.687,27.8962,28.6432,425081.04971631,0
+LSTR.US,D,20050420,000000,28.8176,28.96,28.1213,28.3314,521222.69794833,0
+LSTR.US,D,20050421,000000,28.4122,29.0746,28.3932,28.9052,735896.01175132,0
+LSTR.US,D,20050422,000000,28.6602,28.9332,27.7677,28.1123,815862.79743724,0
+LSTR.US,D,20050425,000000,28.183,28.4908,27.8205,28.3215,335254.94643698,0
+LSTR.US,D,20050426,000000,28.0585,28.4998,27.0793,27.1969,403259.24068178,0
+LSTR.US,D,20050427,000000,27.1043,27.1043,25.4358,26.7177,1256019.4374499,0
+LSTR.US,D,20050428,000000,26.4329,26.9369,25.9926,26.0643,405301.176532,0
+LSTR.US,D,20050429,000000,26.1251,26.9289,26.1251,26.7177,672084.01057953,0
+LSTR.US,D,20050502,000000,26.8592,27.4758,26.6919,27.2955,687315.20562355,0
+LSTR.US,D,20050503,000000,26.9021,27.6053,26.9021,27.3293,452101.06122501,0
+LSTR.US,D,20050504,000000,27.1889,28.0067,27.1133,27.9569,1003326.3623295,0
+LSTR.US,D,20050505,000000,27.7477,28.6522,27.7477,28.2906,670613.29473854,0
+LSTR.US,D,20050506,000000,28.2906,28.8614,28.2906,28.704,658517.2843849,0
+LSTR.US,D,20050509,000000,28.7926,29.0576,28.3314,28.7837,362126.38050918,0
+LSTR.US,D,20050510,000000,28.4022,28.5775,27.5455,27.7826,389394.35571256,0
+LSTR.US,D,20050511,000000,28.1562,28.6432,27.8105,28.5416,362875.29110124,0
+LSTR.US,D,20050512,000000,28.5416,28.723,27.2865,27.7149,654427.38927487,0
+LSTR.US,D,20050513,000000,27.678,27.8782,26.8941,27.4071,314097.72026028,0
+LSTR.US,D,20050516,000000,27.3293,28.4908,27.3224,28.4818,496775.68623517,0
+LSTR.US,D,20050517,000000,28.1302,29.1453,28.1302,29.0935,312498.50501475,0
+LSTR.US,D,20050518,000000,28.968,30.5817,28.968,30.501,586749.3630494,0
+LSTR.US,D,20050519,000000,31.0419,31.2541,30.1444,30.6753,699772.62055246,0
+LSTR.US,D,20050520,000000,30.7541,30.7541,30.1015,30.4581,263368.56471292,0
+LSTR.US,D,20050523,000000,30.2948,30.8695,30.1354,30.6833,572743.93185647,0
+LSTR.US,D,20050524,000000,30.2849,30.7003,29.9332,30.5179,485653.46043153,0
+LSTR.US,D,20050525,000000,30.1803,30.6753,29.9193,30.0577,428420.02643108,0
+LSTR.US,D,20050526,000000,30.1623,30.8177,29.483,29.8047,952976.68158619,0
+LSTR.US,D,20050527,000000,29.6284,30.1623,29.3156,29.8575,326377.44460635,0
+LSTR.US,D,20050531,000000,30.1444,30.1444,29.2538,29.4332,299146.61376208,0
+LSTR.US,D,20050601,000000,29.205,30.3117,29.205,30.3117,626792.98998824,0
+LSTR.US,D,20050602,000000,29.9511,30.5817,29.9193,30.5089,627722.60286793,0
+LSTR.US,D,20050603,000000,30.2589,30.7729,29.6204,29.978,422729.91217392,0
+LSTR.US,D,20050606,000000,29.9432,30.0487,29.3316,29.6473,276297.81339285,0
+LSTR.US,D,20050607,000000,29.7788,30.1444,29.2538,29.2538,273389.5104636,0
+LSTR.US,D,20050608,000000,27.4758,27.8683,27.1133,27.5375,1375976.64329,0
+LSTR.US,D,20050609,000000,27.4509,27.5983,27.0953,27.4509,608281.04452213,0
+LSTR.US,D,20050610,000000,27.6232,27.7577,27.1799,27.4509,556528.91324646,0
+LSTR.US,D,20050613,000000,27.1799,27.6332,26.9787,27.1551,585195.32337578,0
+LSTR.US,D,20050614,000000,27.0615,27.1391,25.9069,26.3113,1115234.2851573,0
+LSTR.US,D,20050615,000000,26.4597,26.5773,25.9746,26.3113,683290.56411739,0
+LSTR.US,D,20050616,000000,26.3024,26.7875,26.1878,26.7695,729857.54363968,0
+LSTR.US,D,20050617,000000,26.8751,27.1043,26.4149,26.8592,1097600.7535894,0
+LSTR.US,D,20050620,000000,26.6012,27.0067,26.4757,26.4757,428934.02404922,0
+LSTR.US,D,20050621,000000,26.407,26.8074,26.0444,26.2406,466291.21031197,0
+LSTR.US,D,20050622,000000,26.1689,26.4329,25.889,26.3711,456335.51816514,0
+LSTR.US,D,20050623,000000,26.144,26.144,24.7216,24.7754,1038890.5803383,0
+LSTR.US,D,20050624,000000,24.6279,24.6618,23.3191,24.0501,6464019.9912058,0
+LSTR.US,D,20050627,000000,23.9317,24.601,23.9317,24.1079,923448.92388582,0
+LSTR.US,D,20050628,000000,24.1717,25.2534,24.0791,24.9856,1076908.3338525,0
+LSTR.US,D,20050629,000000,25.879,26.407,25.623,26.2406,1381079.4751123,0
+LSTR.US,D,20050630,000000,26.0812,26.8941,26.0812,26.3113,937947.27076335,0
+LSTR.US,D,20050701,000000,26.3113,26.5594,25.8392,26.3711,470420.25758431,0
+LSTR.US,D,20050705,000000,26.1689,26.6361,25.7196,26.5594,309550.04602159,0
+LSTR.US,D,20050706,000000,26.5395,26.7009,26.0982,26.1061,255913.59144658,0
+LSTR.US,D,20050707,000000,25.9219,26.4847,25.7037,26.2406,269178.14326023,0
+LSTR.US,D,20050708,000000,26.152,27.5455,26.152,27.3135,470079.93494261,0
+LSTR.US,D,20050711,000000,27.1551,28.0755,27.1551,27.5714,521218.68234194,0
+LSTR.US,D,20050712,000000,28.1562,28.1562,27.0853,27.0853,411893.79832571,0
+LSTR.US,D,20050713,000000,27.1551,28.0067,27.0325,27.8523,535328.51930106,0
+LSTR.US,D,20050714,000000,27.6949,28.8614,27.1969,28.4122,1707528.1967322,0
+LSTR.US,D,20050715,000000,28.4271,28.7837,28.0675,28.7758,623132.76476213,0
+LSTR.US,D,20050718,000000,28.8784,28.951,27.9988,28.695,522541.82464803,0
+LSTR.US,D,20050719,000000,28.6342,28.8714,28.4201,28.7837,433092.18446792,0
+LSTR.US,D,20050720,000000,28.7658,30.0747,28.5944,30.0039,741752.77367374,0
+LSTR.US,D,20050721,000000,29.8754,30.3705,29.4232,30.1444,599481.84701614,0
+LSTR.US,D,20050722,000000,30.0318,30.4761,29.474,29.6832,504551.90801285,0
+LSTR.US,D,20050725,000000,29.6025,29.7101,28.723,28.8096,359125.71863291,0
+LSTR.US,D,20050726,000000,28.8345,28.942,28.5267,28.6342,315076.52431828,0
+LSTR.US,D,20050727,000000,28.6024,29.0935,28.3584,28.8784,350617.65259033,0
+LSTR.US,D,20050728,000000,28.942,29.1642,28.5267,29.1084,310040.95390299,0
+LSTR.US,D,20050729,000000,28.8176,29.236,28.8006,29.0476,277520.56553916,0
+LSTR.US,D,20050801,000000,28.7658,29.0298,28.457,28.7478,695887.52136841,0
+LSTR.US,D,20050802,000000,28.7658,29.0387,28.4271,28.9879,355545.80553464,0
+LSTR.US,D,20050803,000000,28.9332,29.1184,28.7758,28.9052,328606.10615379,0
+LSTR.US,D,20050804,000000,28.978,28.978,28.0755,28.2717,326464.78404537,0
+LSTR.US,D,20050805,000000,28.21,28.2717,27.8782,27.9569,341538.36653852,0
+LSTR.US,D,20050808,000000,28.3314,28.5267,27.8454,28.437,364380.13959656,0
+LSTR.US,D,20050809,000000,28.5336,28.8784,28.3136,28.6702,489119.93264924,0
+LSTR.US,D,20050810,000000,28.695,29.2538,28.5506,28.8882,310827.00885418,0
+LSTR.US,D,20050811,000000,28.8972,29.205,28.8424,29.1802,235149.89469628,0
+LSTR.US,D,20050812,000000,28.968,29.1264,28.7478,28.8424,166822.34413694,0
+LSTR.US,D,20050815,000000,28.96,29.0298,28.4908,28.8882,165747.16552554,0
+LSTR.US,D,20050816,000000,28.8514,29.0208,28.2966,28.3504,149498.0142612,0
+LSTR.US,D,20050817,000000,28.3314,28.5944,28.1123,28.4818,118425.2520016,0
+LSTR.US,D,20050818,000000,28.2717,28.9142,27.8962,28.8006,220138.55410221,0
+LSTR.US,D,20050819,000000,28.7658,28.9879,28.5775,28.7658,154094.87967819,0
+LSTR.US,D,20050822,000000,28.968,28.9879,28.5864,28.6263,305937.00417059,0
+LSTR.US,D,20050823,000000,28.6104,28.6104,27.6332,28.1034,388628.37879333,0
+LSTR.US,D,20050824,000000,27.9988,28.8972,27.7149,28.2717,349245.31910594,0
+LSTR.US,D,20050825,000000,28.202,28.695,28.202,28.5864,202167.71159739,0
+LSTR.US,D,20050826,000000,28.5775,28.5775,27.6332,28.2279,329295.78655158,0
+LSTR.US,D,20050829,000000,28.1562,29.0846,27.5804,28.951,1240401.7402907,0
+LSTR.US,D,20050830,000000,29.5597,30.6145,29.3316,30.1285,1190012.907385,0
+LSTR.US,D,20050831,000000,30.0039,32.0181,30.0039,31.6625,966824.50022823,0
+LSTR.US,D,20050901,000000,32.028,32.7762,31.5579,32.6556,852657.79880512,0
+LSTR.US,D,20050902,000000,32.9764,33.0859,32.1844,32.2232,382089.96768592,0
+LSTR.US,D,20050906,000000,32.5958,32.5958,31.7053,32.0589,447086.57274327,0
+LSTR.US,D,20050907,000000,31.9075,33.1317,31.9075,32.8797,646196.40007332,0
+LSTR.US,D,20050908,000000,32.803,33.0859,32.1764,32.297,513649.26429343,0
+LSTR.US,D,20050909,000000,31.8278,31.8627,31.4174,31.6973,415534.94942146,0
+LSTR.US,D,20050912,000000,31.3816,32.3228,31.3816,31.6894,372331.04025228,0
+LSTR.US,D,20050913,000000,31.4941,31.8089,31.3317,31.4762,269535.5322291,0
+LSTR.US,D,20050914,000000,31.4672,31.9244,31.2083,31.3816,517139.83014949,0
+LSTR.US,D,20050915,000000,31.3736,33.6228,31.1743,33.0042,1345567.4599866,0
+LSTR.US,D,20050916,000000,34.3978,35.2385,34.1597,34.7155,1866545.205945,0
+LSTR.US,D,20050919,000000,33.8937,33.8937,32.4734,33.1716,1408707.8509894,0
+LSTR.US,D,20050920,000000,33.2592,33.2592,31.8188,32.0111,795793.80059271,0
+LSTR.US,D,20050921,000000,32.0181,33.2323,32.0181,33.1317,1078337.889728,0
+LSTR.US,D,20050922,000000,33.309,33.309,32.552,32.7662,499896.81630318,0
+LSTR.US,D,20050923,000000,32.7662,32.9066,32.1396,32.7662,402475.19353379,0
+LSTR.US,D,20050926,000000,32.7592,33.4565,32.6198,33.333,448055.33778529,0
+LSTR.US,D,20050927,000000,33.2672,33.4037,32.6974,33.1487,362017.9591366,0
+LSTR.US,D,20050928,000000,33.0222,33.833,33.0222,33.7105,258612.07894185,0
+LSTR.US,D,20050929,000000,33.8679,34.2513,33.1646,34.1597,449700.73250433,0
+LSTR.US,D,20050930,000000,34.0751,35.1309,33.9555,34.8959,539183.50143716,0
+LSTR.US,D,20051003,000000,34.8699,35.1409,34.3978,34.853,319555.93324831,0
+LSTR.US,D,20051004,000000,34.8699,35.4198,34.4317,34.4685,355407.26711413,0
+LSTR.US,D,20051005,000000,34.3819,34.7643,34.0751,34.1029,338859.9570752,0
+LSTR.US,D,20051006,000000,34.3371,34.8699,33.7294,34.1517,241140.17553122,0
+LSTR.US,D,20051007,000000,34.1269,34.8699,34.1269,34.5103,269832.68710208,0
+LSTR.US,D,20051010,000000,34.7992,35.1578,34.1437,34.5641,505646.16075461,0
+LSTR.US,D,20051011,000000,34.7245,35.0074,34.6359,34.8699,856414.39858463,0
+LSTR.US,D,20051012,000000,35.0413,35.0413,32.8797,33.4306,732844.15089357,0
+LSTR.US,D,20051013,000000,33.1317,33.1317,31.4672,32.1695,1101152.5574429,0
+LSTR.US,D,20051014,000000,32.9066,33.8937,32.6884,33.6228,603814.68631287,0
+LSTR.US,D,20051017,000000,33.826,34.1369,33.2931,33.6497,312258.57253285,0
+LSTR.US,D,20051018,000000,33.5332,33.6756,32.288,32.3408,422886.52082321,0
+LSTR.US,D,20051019,000000,32.1764,33.309,31.5758,33.0939,445557.6306096,0
+LSTR.US,D,20051020,000000,32.9952,34.0003,32.6706,32.8966,279069.58570478,0
+LSTR.US,D,20051021,000000,33.0311,33.4724,32.535,33.049,291307.14618373,0
+LSTR.US,D,20051024,000000,33.1407,33.9913,32.8468,33.7643,483472.9861608,0
+LSTR.US,D,20051025,000000,33.7723,34.2961,33.2413,33.9655,444522.60806212,0
+LSTR.US,D,20051026,000000,33.9755,34.1029,33.0142,33.2064,303248.5556913,0
+LSTR.US,D,20051027,000000,33.2493,33.2493,31.7561,31.9344,431186.77923502,0
+LSTR.US,D,20051028,000000,32.0948,33.078,31.7402,32.304,710193.11913913,0
+LSTR.US,D,20051031,000000,32.6466,33.7105,32.4564,33.579,424904.36303508,0
+LSTR.US,D,20051101,000000,33.3857,34.0411,33.3857,33.9395,401029.57523275,0
+LSTR.US,D,20051102,000000,33.9037,35.1409,33.7792,34.8959,520957.66792647,0
+LSTR.US,D,20051103,000000,34.9108,36.2874,34.6977,35.7226,499750.24666988,0
+LSTR.US,D,20051104,000000,35.9806,36.1768,33.9834,34.7385,909943.43568866,0
+LSTR.US,D,20051107,000000,34.9985,35.9886,34.7923,35.9726,592325.03252439,0
+LSTR.US,D,20051108,000000,35.7416,35.7854,34.8699,35.121,677256.11161214,0
+LSTR.US,D,20051109,000000,35.2564,35.8551,35.0144,35.8551,329665.22233962,0
+LSTR.US,D,20051110,000000,35.864,36.901,35.3172,36.4468,855388.41115153,0
+LSTR.US,D,20051111,000000,36.8313,37.5813,36.6321,37.2198,458531.05095985,0
+LSTR.US,D,20051114,000000,37.3642,37.3642,36.6162,37.0743,620904.10321469,0
+LSTR.US,D,20051115,000000,37.0923,37.1889,36.0652,36.4548,426521.64850936,0
+LSTR.US,D,20051116,000000,36.4548,37.0475,35.864,36.1858,355327.95888789,0
+LSTR.US,D,20051117,000000,35.3072,36.6162,35.3072,36.3661,531077.99993535,0
+LSTR.US,D,20051118,000000,36.6162,37.5127,36.3661,37.4937,456799.32070339,0
+LSTR.US,D,20051121,000000,37.5027,37.5375,36.8313,37.0305,443447.42945072,0
+LSTR.US,D,20051122,000000,37.9191,37.9191,37.0395,37.3543,854857.34720622,0
+LSTR.US,D,20051123,000000,37.5375,37.8333,37.2287,37.7029,208629.82618337,0
+LSTR.US,D,20051125,000000,37.8265,38.1412,37.678,37.8333,69609.532899918,0
+LSTR.US,D,20051128,000000,37.9639,38.0615,36.5554,36.64,399216.52894686,0
+LSTR.US,D,20051129,000000,37.0046,37.4529,36.7636,37.2128,452296.82203661,0
+LSTR.US,D,20051130,000000,37.2477,37.9091,36.9259,37.5216,556579.10832636,0
+LSTR.US,D,20051201,000000,37.8333,38.0515,37.2128,37.3104,337657.28296086,0
+LSTR.US,D,20051202,000000,37.4529,37.4529,36.41,36.5454,415211.69310691,0
+LSTR.US,D,20051205,000000,36.7008,38.1412,35.8452,37.6939,1246239.4280827,0
+LSTR.US,D,20051206,000000,37.8851,38.7498,37.5216,38.3573,890285.03459771,0
+LSTR.US,D,20051207,000000,38.7667,38.7916,37.5455,38.3663,572693.73677657,0
+LSTR.US,D,20051208,000000,38.5755,38.7916,37.9091,38.0087,385199.05093475,0
+LSTR.US,D,20051209,000000,38.1651,38.3992,37.8851,38.0336,343351.41282441,0
+LSTR.US,D,20051212,000000,37.9907,38.696,37.7029,38.0415,434933.33999855,0
+LSTR.US,D,20051213,000000,38.0087,38.0257,37.3911,37.7905,372139.29504708,0
+LSTR.US,D,20051214,000000,37.7737,38.3573,37.678,38.0695,297186.9978429,0
+LSTR.US,D,20051215,000000,38.3145,38.3145,37.3293,38.0785,317548.13005242,0
+LSTR.US,D,20051216,000000,38.3145,38.3145,37.7298,37.7457,206681.25318175,0
+LSTR.US,D,20051219,000000,37.9091,37.9191,36.8044,37.0395,233412.14103024,0
+LSTR.US,D,20051220,000000,37.0475,38.0336,37.0046,37.7129,360478.97798694,0
+LSTR.US,D,20051221,000000,37.8265,38.6681,37.5375,38.1143,522499.66078091,0
+LSTR.US,D,20051222,000000,38.2448,38.2448,37.6063,37.9379,341116.72786738,0
+LSTR.US,D,20051223,000000,38.0336,38.0695,37.3104,37.7905,243248.3688869,0
+LSTR.US,D,20051227,000000,38.0087,38.0087,36.64,36.8931,252724.19606991,0
+LSTR.US,D,20051228,000000,36.2974,37.0654,36.0046,36.9967,463087.76031292,0
+LSTR.US,D,20051229,000000,36.7188,37.6232,36.6819,37.0743,360625.54762024,0
+LSTR.US,D,20051230,000000,36.8313,37.0136,36.1768,36.384,236188.93285015,0
+LSTR.US,D,20060103,000000,36.7188,37.0395,35.121,36.4378,491274.30547843,0
+LSTR.US,D,20060104,000000,36.4826,37.2755,36.1768,36.9339,512411.45362316,0
+LSTR.US,D,20060105,000000,36.9877,37.3811,36.5006,36.5006,449988.85226293,0
+LSTR.US,D,20060106,000000,36.8482,36.8482,35.645,35.8202,669627.46336936,0
+LSTR.US,D,20060109,000000,35.873,36.376,35.7416,36.2606,379022.04440259,0
+LSTR.US,D,20060110,000000,36.393,36.6162,35.7416,36.4468,457080.41315081,0
+LSTR.US,D,20060111,000000,36.6072,36.7556,35.635,36.1928,311752.60612748,0
+LSTR.US,D,20060112,000000,36.2874,36.2874,35.6071,35.7674,313236.37268925,0
+LSTR.US,D,20060113,000000,35.635,36.4727,35.6071,35.9548,547205.67910635,0
+LSTR.US,D,20060117,000000,36.0046,36.2446,35.1937,35.2385,512069.12317827,0
+LSTR.US,D,20060118,000000,35.0941,35.5224,34.4855,34.5373,1106583.6650878,0
+LSTR.US,D,20060119,000000,34.7643,35.4108,34.4935,35.2983,713881.45360997,0
+LSTR.US,D,20060120,000000,35.2893,36.117,35.2893,35.6688,550878.95505322,0
+LSTR.US,D,20060123,000000,35.864,35.9178,33.7553,34.6109,763326.61901357,0
+LSTR.US,D,20060124,000000,34.7465,36.1858,34.7465,35.9,654469.55314199,0
+LSTR.US,D,20060125,000000,36.161,36.2206,34.8181,34.8699,559456.29030607,0
+LSTR.US,D,20060126,000000,34.9048,36.0912,34.9048,36.0224,458350.34867222,0
+LSTR.US,D,20060127,000000,36.2206,36.2206,34.9287,35.375,475284.16082636,0
+LSTR.US,D,20060130,000000,35.5563,36.8233,35.4198,36.6162,383921.08420056,0
+LSTR.US,D,20060131,000000,36.7098,37.1361,36.0046,36.8751,456028.32427617,0
+LSTR.US,D,20060201,000000,37.0305,37.4609,36.5982,37.17,625995.89211947,0
+LSTR.US,D,20060202,000000,38.0953,38.8773,37.2068,38.7219,1879531.677016,0
+LSTR.US,D,20060203,000000,38.8524,38.8524,37.9291,38.4191,635518.90267758,0
+LSTR.US,D,20060206,000000,38.6024,38.7219,37.7377,38.0257,589016.17285756,0
+LSTR.US,D,20060207,000000,38.1412,38.1412,36.6162,36.7367,495598.10966077,0
+LSTR.US,D,20060208,000000,36.9967,37.1789,36.2794,37.0136,636104.17730918,0
+LSTR.US,D,20060209,000000,37.2068,37.6939,36.8582,36.9259,331419.03843123,0
+LSTR.US,D,20060210,000000,37.0743,37.6501,36.3144,37.4847,384060.62652268,0
+LSTR.US,D,20060213,000000,37.5375,37.5973,36.668,37.0564,336290.97288605,0
+LSTR.US,D,20060214,000000,37.0564,38.3573,36.384,37.9091,373214.47365848,0
+LSTR.US,D,20060215,000000,37.7377,38.3663,37.0475,38.3484,510694.78189068,0
+LSTR.US,D,20060216,000000,38.3992,38.7916,38.1471,38.1999,654123.20709069,0
+LSTR.US,D,20060217,000000,38.3663,38.4968,37.2477,38.0415,349259.37372832,0
+LSTR.US,D,20060221,000000,38.2448,38.705,38.0615,38.4898,380863.19993322,0
+LSTR.US,D,20060222,000000,38.5476,38.5835,37.7298,38.5137,425102.13164988,0
+LSTR.US,D,20060223,000000,38.6203,39.0018,38.2687,38.8096,396234.94120096,0
+LSTR.US,D,20060224,000000,38.8176,38.9849,37.7557,38.8096,575167.35031391,0
+LSTR.US,D,20060227,000000,38.9251,39.743,38.2767,39.5248,789196.15929102,0
+LSTR.US,D,20060228,000000,39.7678,40.7361,39.3425,40.6135,937029.70470283,0
+LSTR.US,D,20060301,000000,40.6135,41.3109,40.5358,41.1126,649736.15710768,0
+LSTR.US,D,20060302,000000,40.9731,41.1395,40.0836,40.493,549670.2575293,0
+LSTR.US,D,20060303,000000,40.5189,40.5358,39.8654,39.9272,386236.08128542,0
+LSTR.US,D,20060306,000000,40.1006,40.2649,39.221,39.8844,505337.96296404,0
+LSTR.US,D,20060307,000000,39.9272,39.9272,38.6283,39.0307,381910.26929988,0
+LSTR.US,D,20060308,000000,38.9251,39.4092,38.3753,39.0716,539580.04256835,0
+LSTR.US,D,20060309,000000,39.2369,39.7928,39.0636,39.1951,299258.04683946,0
+LSTR.US,D,20060310,000000,39.0716,39.8386,39.0018,39.5966,320045.83722811,0
+LSTR.US,D,20060313,000000,39.8386,40.23,39.5966,39.6204,295059.73035686,0
+LSTR.US,D,20060314,000000,39.5158,40.1454,39.1772,40.0129,511109.39325063,0
+LSTR.US,D,20060315,000000,40.1792,40.9632,40.0398,40.7181,546351.35884649,0
+LSTR.US,D,20060316,000000,40.8327,40.9193,40.0746,40.762,414840.24951568,0
+LSTR.US,D,20060317,000000,40.5956,40.745,40.3187,40.745,434869.09029628,0
+LSTR.US,D,20060320,000000,40.6843,41.9294,40.5189,41.8159,700491.41409659,0
+LSTR.US,D,20060321,000000,41.7919,41.9115,41.1893,41.5827,428173.06663799,0
+LSTR.US,D,20060322,000000,41.4055,41.4155,39.8206,40.745,1046409.803307,0
+LSTR.US,D,20060323,000000,40.0218,40.1006,38.8096,39.5248,837962.6872144,0
+LSTR.US,D,20060324,000000,39.49,40.3187,38.8434,39.7578,701888.84512092,0
+LSTR.US,D,20060327,000000,39.751,39.751,38.7219,38.9401,568738.36448067,0
+LSTR.US,D,20060328,000000,38.7827,38.8365,37.2755,37.678,1157230.5007041,0
+LSTR.US,D,20060329,000000,37.6591,38.2607,37.2666,38.1412,899022.99410622,0
+LSTR.US,D,20060330,000000,38.1561,38.9251,38.1561,38.6203,731736.84743104,0
+LSTR.US,D,20060331,000000,38.7916,39.0466,38.0953,38.4599,469282.83707384,0
+LSTR.US,D,20060403,000000,38.4599,39.3844,38.2169,38.3055,595066.68778838,0
+LSTR.US,D,20060404,000000,38.4371,38.5934,37.8075,37.9191,579647.76314554,0
+LSTR.US,D,20060405,000000,37.9191,38.5137,37.8165,38.4291,536112.56644905,0
+LSTR.US,D,20060406,000000,38.2607,38.5137,37.8413,38.4191,354427.45915454,0
+LSTR.US,D,20060407,000000,38.5137,39.0307,37.9191,38.4191,465368.62474345,0
+LSTR.US,D,20060410,000000,38.5287,38.9052,37.9829,38.2857,680370.21436897,0
+LSTR.US,D,20060411,000000,38.3992,38.5137,37.154,37.4339,723709.65025386,0
+LSTR.US,D,20060412,000000,37.3104,37.7457,36.4378,37.6232,535317.47638348,0
+LSTR.US,D,20060413,000000,37.6153,38.4291,37.6153,38.1811,385634.74422826,0
+LSTR.US,D,20060417,000000,37.8583,38.3833,37.8583,38.2687,658971.04790717,0
+LSTR.US,D,20060418,000000,38.5387,39.1492,38.3663,39.1492,591457.66154377,0
+LSTR.US,D,20060419,000000,39.2369,40.0657,39.228,39.8744,934599.25893419,0
+LSTR.US,D,20060420,000000,40.3784,41.1664,39.228,40.238,1137229.7691682,0
+LSTR.US,D,20060421,000000,40.5358,40.6384,39.5676,39.9182,645038.90153089,0
+LSTR.US,D,20060424,000000,39.6642,39.8027,38.4898,38.9052,712604.49077739,0
+LSTR.US,D,20060425,000000,39.212,39.221,38.3753,38.9251,430390.68526784,0
+LSTR.US,D,20060426,000000,38.8962,39.4461,38.3992,38.3992,434731.55577737,0
+LSTR.US,D,20060427,000000,38.3833,38.4699,37.1889,37.5535,560295.55204195,0
+LSTR.US,D,20060428,000000,37.4091,37.5973,36.9708,37.0395,406356.27711144,0
+LSTR.US,D,20060501,000000,36.8393,37.2666,36.64,37.0743,637084.98917037,0
+LSTR.US,D,20060502,000000,37.1082,38.0257,37.1082,37.8753,624978.93980076,0
+LSTR.US,D,20060503,000000,37.8165,37.9469,37.3383,37.7029,551562.61204143,0
+LSTR.US,D,20060504,000000,37.9829,39.0885,37.9829,38.8365,532132.09661319,0
+LSTR.US,D,20060505,000000,39.228,39.4262,38.8365,39.3844,644249.83487491,0
+LSTR.US,D,20060508,000000,39.4461,39.4461,39.0636,39.1871,582215.74343309,0
+LSTR.US,D,20060509,000000,39.3156,39.5418,38.7588,39.5338,470772.62704519,0
+LSTR.US,D,20060510,000000,39.3066,39.4461,38.3305,38.9759,565977.63508632,0
+LSTR.US,D,20060511,000000,38.8365,39.0118,38.1999,38.696,685885.64974808,0
+LSTR.US,D,20060512,000000,38.9251,38.9251,37.6153,37.7737,447210.05263982,0
+LSTR.US,D,20060515,000000,37.8333,38.446,37.5714,38.2169,567406.18706019,0
+LSTR.US,D,20060516,000000,38.2547,38.8365,38.0087,38.3992,960095.34781721,0
+LSTR.US,D,20060517,000000,38.1471,38.3484,37.2198,37.2845,666003.37860078,0
+LSTR.US,D,20060518,000000,37.2915,38.1313,36.8851,36.8851,675081.66075099,0
+LSTR.US,D,20060519,000000,37.2387,37.2845,36.151,36.5265,560086.74050958,0
+LSTR.US,D,20060522,000000,36.2526,37.1271,35.3501,36.8044,649419.92810433,0
+LSTR.US,D,20060523,000000,38.3055,38.5755,37.5714,37.7905,1383228.8284335,0
+LSTR.US,D,20060524,000000,37.7029,38.2358,37.1082,38.0415,808643.74104641,0
+LSTR.US,D,20060525,000000,38.0415,39.1592,37.5714,38.1233,899228.7939338,0
+LSTR.US,D,20060526,000000,38.5287,38.7667,37.3991,37.6501,557172.41417074,0
+LSTR.US,D,20060530,000000,37.6501,37.6501,36.909,36.9708,381948.4175606,0
+LSTR.US,D,20060531,000000,37.9091,38.7827,37.2845,38.5207,1426147.6295488,0
+LSTR.US,D,20060601,000000,38.7498,39.5418,38.5476,39.4022,870065.45251349,0
+LSTR.US,D,20060602,000000,39.6732,40.2649,39.3066,40.1972,622457.13898671,0
+LSTR.US,D,20060605,000000,40.4432,40.4751,39.0964,39.1592,503196.64085562,0
+LSTR.US,D,20060606,000000,39.0546,39.3594,37.9639,38.9849,780022.506489,0
+LSTR.US,D,20060607,000000,39.2976,39.6642,38.6781,38.6781,403068.49937818,0
+LSTR.US,D,20060608,000000,38.4898,38.95,37.3293,38.7747,912554.58374492,0
+LSTR.US,D,20060609,000000,39.1064,39.6394,38.6383,38.7309,457006.12443257,0
+LSTR.US,D,20060612,000000,38.9849,39.1403,37.7815,37.9379,416841.02540038,0
+LSTR.US,D,20060613,000000,37.9191,38.4699,37.3722,37.6859,484545.1530674,0
+LSTR.US,D,20060614,000000,37.6063,38.2358,37.3005,37.8333,654352.09665503,0
+LSTR.US,D,20060615,000000,38.0515,39.0018,38.0087,38.8096,426876.02577344,0
+LSTR.US,D,20060616,000000,38.7916,39.0118,38.3992,38.7309,328179.44797466,0
+LSTR.US,D,20060619,000000,38.6781,38.966,38.2767,38.6462,449678.64666917,0
+LSTR.US,D,20060620,000000,38.4968,39.6134,38.4091,39.3764,561964.03649773,0
+LSTR.US,D,20060621,000000,39.4022,40.0916,39.0118,39.6732,459450.62482357,0
+LSTR.US,D,20060622,000000,39.6642,39.9532,39.0466,39.7928,458920.56477985,0
+LSTR.US,D,20060623,000000,39.5766,40.2579,39.3684,40.0218,412734.06396318,0
+LSTR.US,D,20060626,000000,40.1006,40.1882,38.9849,39.3684,524451.24548732,0
+LSTR.US,D,20060627,000000,39.228,39.3684,38.3892,38.5387,496020.75223352,0
+LSTR.US,D,20060628,000000,38.9759,39.0805,38.1313,38.4699,344480.8021221,0
+LSTR.US,D,20060629,000000,38.6871,39.8654,38.6462,39.718,554047.26849634,0
+LSTR.US,D,20060630,000000,40.003,41.5649,39.979,41.1733,649943.96473845,0
+LSTR.US,D,20060703,000000,41.5649,42.7243,41.4055,42.6446,522558.89097519,0
+LSTR.US,D,20060705,000000,42.4593,42.4593,41.1037,41.9643,663906.22816267,0
+LSTR.US,D,20060706,000000,42.3239,42.4175,41.5827,41.8697,430899.66337801,0
+LSTR.US,D,20060707,000000,41.9812,41.9812,41.1803,41.4155,525961.11349063,0
+LSTR.US,D,20060710,000000,41.4155,41.4961,40.5797,40.8586,381435.42384406,0
+LSTR.US,D,20060711,000000,40.7112,40.9632,39.5158,39.996,679364.30496783,0
+LSTR.US,D,20060712,000000,39.9272,40.3784,39.6642,39.6802,357465.26538992,0
+LSTR.US,D,20060713,000000,39.6044,39.8466,37.8333,38.2857,726092.91264739,0
+LSTR.US,D,20060714,000000,38.2857,38.4091,36.2704,37.3642,926732.6860127,0
+LSTR.US,D,20060717,000000,37.0475,37.8851,36.7008,36.8313,635673.50352366,0
+LSTR.US,D,20060718,000000,36.659,37.5813,36.2606,37.2477,811634.36390669,0
+LSTR.US,D,20060719,000000,37.0395,37.8075,36.659,37.8075,601887.19524482,0
+LSTR.US,D,20060720,000000,37.9191,39.1772,34.2335,34.8699,1394157.3012288,0
+LSTR.US,D,20060721,000000,35.2206,38.446,34.3569,38.0785,2688433.4207731,0
+LSTR.US,D,20060724,000000,37.9569,38.2169,37.1441,38.0415,830721.54498843,0
+LSTR.US,D,20060725,000000,37.416,37.9191,36.9259,37.7905,1409274.0514906,0
+LSTR.US,D,20060726,000000,37.4847,37.4847,35.6001,35.7604,2197063.7446429,0
+LSTR.US,D,20060727,000000,36.1858,36.403,35.112,35.4636,1501516.5459162,0
+LSTR.US,D,20060728,000000,35.8112,37.1789,35.4368,36.9877,796648.12085257,0
+LSTR.US,D,20060731,000000,36.6162,37.5305,36.3402,37.2128,791901.67409748,0
+LSTR.US,D,20060801,000000,36.7456,36.9518,35.9636,36.5354,726418.17676512,0
+LSTR.US,D,20060802,000000,36.901,38.0336,36.2028,37.9191,747646.67995526,0
+LSTR.US,D,20060803,000000,37.5027,39.2718,37.1361,38.9311,1212391.8818064,0
+LSTR.US,D,20060804,000000,39.3764,40.8058,38.4291,38.8434,648043.57901354,0
+LSTR.US,D,20060807,000000,38.696,38.9251,38.1811,38.6024,517296.43879876,0
+LSTR.US,D,20060808,000000,39.1064,39.3844,37.8503,38.1143,412231.10926262,0
+LSTR.US,D,20060809,000000,38.1999,38.705,35.9636,36.3213,840424.25393256,0
+LSTR.US,D,20060810,000000,36.4727,37.5813,35.9636,37.4091,522683.37477333,0
+LSTR.US,D,20060811,000000,37.0305,37.3473,35.8112,35.9806,489326.73637842,0
+LSTR.US,D,20060814,000000,36.1768,36.8313,35.873,36.0832,477340.15129895,0
+LSTR.US,D,20060815,000000,36.5106,37.9987,36.0414,37.8753,404035.256617,0
+LSTR.US,D,20060816,000000,38.0087,39.1871,38.0087,39.0885,546814.15748314,0
+LSTR.US,D,20060817,000000,38.8006,39.475,38.8006,39.228,539675.41322015,0
+LSTR.US,D,20060818,000000,39.3684,39.3684,38.3663,38.8275,355597.00451614,0
+LSTR.US,D,20060821,000000,38.451,38.6203,37.5813,37.7377,382714.39447983,0
+LSTR.US,D,20060822,000000,37.6153,38.451,37.0046,37.416,487747.59916484,0
+LSTR.US,D,20060823,000000,37.3194,37.7029,36.9518,37.2477,305632.82198641,0
+LSTR.US,D,20060824,000000,38.5048,38.5655,36.6162,36.8851,919219.48645368,0
+LSTR.US,D,20060825,000000,36.7277,37.4429,36.5265,37.1361,371026.97207656,0
+LSTR.US,D,20060828,000000,37.1361,38.8365,37.1361,38.3215,811752.82429525,0
+LSTR.US,D,20060829,000000,37.9469,38.9929,37.6859,38.9251,879701.90395217,0
+LSTR.US,D,20060830,000000,39.0018,39.0466,37.9829,38.2169,395006.16564508,0
+LSTR.US,D,20060831,000000,38.4191,38.4191,37.2068,37.2198,666854.68715584,0
+LSTR.US,D,20060901,000000,37.4847,37.5305,36.8931,37.4429,514060.86394859,0
+LSTR.US,D,20060905,000000,37.3104,37.5973,36.8931,37.4698,497509.53830327,0
+LSTR.US,D,20060906,000000,37.0046,37.2198,36.3482,36.384,514499.56894689,0
+LSTR.US,D,20060907,000000,36.3661,37.5216,36.3482,36.8233,360554.2706068,0
+LSTR.US,D,20060908,000000,36.6918,37.1082,35.882,35.9548,478285.82660421,0
+LSTR.US,D,20060911,000000,35.9548,36.0414,34.8699,35.8362,1151176.9740685,0
+LSTR.US,D,20060912,000000,35.9886,38.0177,35.873,37.9379,660831.27756817,0
+LSTR.US,D,20060913,000000,38.0515,38.3573,37.6591,38.3055,416700.47917667,0
+LSTR.US,D,20060914,000000,38.2687,38.3573,37.2666,37.6321,766304.19115308,0
+LSTR.US,D,20060915,000000,38.0257,38.2857,37.3194,37.4777,717305.76196057,0
+LSTR.US,D,20060918,000000,37.7298,37.8503,37.2068,37.6401,535096.61803193,0
+LSTR.US,D,20060919,000000,37.4529,37.5375,36.3402,37.0395,756628.58755208,0
+LSTR.US,D,20060920,000000,37.3005,38.0515,37.1789,37.7815,663080.01714756,0
+LSTR.US,D,20060921,000000,37.5455,38.4599,37.5455,38.1811,968675.69477485,0
+LSTR.US,D,20060922,000000,38.0257,38.0257,36.4378,36.5265,914959.93197359,0
+LSTR.US,D,20060925,000000,36.7367,36.9419,35.8302,36.649,533865.83467285,0
+LSTR.US,D,20060926,000000,36.7636,37.9191,36.659,37.8413,589871.49701901,0
+LSTR.US,D,20060927,000000,37.5714,38.4898,37.4339,38.3663,731076.28017958,0
+LSTR.US,D,20060928,000000,38.3573,38.6681,37.2577,37.3991,1721153.1492194,0
+LSTR.US,D,20060929,000000,37.2666,37.4847,36.6221,37.2198,656738.37075334,0
+LSTR.US,D,20061002,000000,37.2198,37.6321,36.7805,37.2666,707754.64215772,0
+LSTR.US,D,20061003,000000,37.5535,38.9052,37.1082,38.0953,946322.82179501,0
+LSTR.US,D,20061004,000000,37.7129,38.696,36.901,38.0854,1150161.0256513,0
+LSTR.US,D,20061005,000000,38.2269,39.212,37.7029,39.0307,599503.9328513,0
+LSTR.US,D,20061006,000000,38.6532,38.8434,38.1412,38.4091,492126.61793508,0
+LSTR.US,D,20061009,000000,38.4371,39.0208,37.9729,38.8694,348716.26296382,0
+LSTR.US,D,20061010,000000,39.0208,40.1006,39.0208,39.751,554267.12294629,0
+LSTR.US,D,20061011,000000,39.4461,39.482,38.6203,38.705,568930.10968588,0
+LSTR.US,D,20061012,000000,38.9152,39.2718,38.5755,39.228,550788.60390941,0
+LSTR.US,D,20061013,000000,39.228,39.4172,38.5387,38.959,759864.16240226,0
+LSTR.US,D,20061016,000000,39.0964,40.5358,38.7916,40.4512,1002258.2110293,0
+LSTR.US,D,20061017,000000,40.1006,40.1006,38.3305,38.446,1605227.6121967,0
+LSTR.US,D,20061018,000000,38.3992,38.6113,36.5265,36.8313,1559296.1023859,0
+LSTR.US,D,20061019,000000,35.9089,40.1702,35.6539,39.4172,3043789.4889058,0
+LSTR.US,D,20061020,000000,40.0298,40.6922,38.9401,40.6225,1571543.7018808,0
+LSTR.US,D,20061023,000000,40.3356,40.9044,39.3425,39.8027,1603175.6373305,0
+LSTR.US,D,20061024,000000,39.5338,40.4661,39.2628,40.4512,865475.61440768,0
+LSTR.US,D,20061025,000000,40.4751,41.4603,40.3008,41.0429,1153691.7475714,0
+LSTR.US,D,20061026,000000,41.3885,41.5041,40.493,40.9632,630748.36228414,0
+LSTR.US,D,20061027,000000,40.3635,40.8875,39.9532,40.4661,537454.7828855,0
+LSTR.US,D,20061030,000000,40.3456,41.2401,40.003,40.9552,575048.88992535,0
+LSTR.US,D,20061031,000000,40.6135,41.1893,40.2818,40.483,658822.47047068,0
+LSTR.US,D,20061101,000000,40.5189,40.9552,39.708,39.9362,581568.22690241,0
+LSTR.US,D,20061102,000000,38.9401,39.3844,38.446,38.8365,1099878.6063151,0
+LSTR.US,D,20061103,000000,38.6283,39.3764,37.4847,38.713,1264105.8648213,0
+LSTR.US,D,20061106,000000,39.2818,40.3008,39.2369,39.6892,608751.87437156,0
+LSTR.US,D,20061107,000000,39.465,40.4064,38.9759,39.8924,688966.62375218,0
+LSTR.US,D,20061108,000000,39.2538,39.9362,39.0805,39.726,468980.66269286,0
+LSTR.US,D,20061109,000000,39.7848,39.8296,39.0208,39.3594,405094.37280283,0
+LSTR.US,D,20061110,000000,39.3594,40.1006,39.0716,40.0398,412349.56965117,0
+LSTR.US,D,20061113,000000,40.1454,40.2062,39.6134,39.97,642965.84473113,0
+LSTR.US,D,20061114,000000,39.5766,40.5109,39.4461,40.3187,465832.42728171,0
+LSTR.US,D,20061115,000000,40.3187,40.9363,40.3187,40.9363,781501.25354277,0
+LSTR.US,D,20061116,000000,40.8586,41.5927,40.3187,41.4503,447335.54033956,0
+LSTR.US,D,20061117,000000,41.6345,41.6345,40.8058,40.9453,437372.82088156,0
+LSTR.US,D,20061120,000000,40.9552,41.2251,40.5189,41.1126,425593.03953127,0
+LSTR.US,D,20061121,000000,41.0159,41.0159,40.2918,40.3784,581708.77312612,0
+LSTR.US,D,20061122,000000,40.3187,40.7361,40.2739,40.7112,356355.95412419,0
+LSTR.US,D,20061124,000000,40.3964,40.6384,40.3456,40.4661,92897.038267452,0
+LSTR.US,D,20061127,000000,40.5727,40.6384,40.2211,40.3356,319081.08779248,0
+LSTR.US,D,20061128,000000,40.3276,40.3276,39.482,39.8924,434188.44501287,0
+LSTR.US,D,20061129,000000,39.8744,39.988,39.0367,39.3156,618255.81079932,0
+LSTR.US,D,20061130,000000,39.3844,39.4362,38.959,39.2628,412817.38779582,0
+LSTR.US,D,20061201,000000,38.9759,39.2907,38.3992,38.8096,464040.46292937,0
+LSTR.US,D,20061204,000000,39.0546,39.2369,36.1092,36.7367,3527429.1227318,0
+LSTR.US,D,20061205,000000,36.4378,36.9419,36.1768,36.8393,1599159.0270371,0
+LSTR.US,D,20061206,000000,37.2128,37.2128,36.2974,36.64,977783.09007141,0
+LSTR.US,D,20061207,000000,36.4548,37.0226,36.4378,36.5006,712395.67924502,0
+LSTR.US,D,20061208,000000,36.5265,36.6162,35.5224,35.6071,869502.26371704,0
+LSTR.US,D,20061211,000000,35.7416,35.7754,35.0074,35.0413,990157.18116768,0
+LSTR.US,D,20061212,000000,35.1309,35.1309,33.8937,34.1179,1634174.1108718,0
+LSTR.US,D,20061213,000000,34.1179,34.3371,33.7205,33.9297,846703.65842771,0
+LSTR.US,D,20061214,000000,33.8589,34.6977,33.8589,34.3051,810855.33626668,0
+LSTR.US,D,20061215,000000,34.2593,34.6109,33.7105,33.7373,875687.30146198,0
+LSTR.US,D,20061218,000000,33.7792,34.1269,33.2931,33.4395,703760.1176995,0
+LSTR.US,D,20061219,000000,33.1796,33.5242,33.0142,33.3409,896701.97361177,0
+LSTR.US,D,20061220,000000,33.6407,33.7553,32.9325,33.5242,1129015.8462939,0
+LSTR.US,D,20061221,000000,33.7463,33.8519,33.0222,33.2154,628125.16740871,0
+LSTR.US,D,20061222,000000,33.2672,33.309,32.9504,32.9952,406196.65675737,0
+LSTR.US,D,20061226,000000,33.0401,33.1566,32.9066,33.049,392718.27390336,0
+LSTR.US,D,20061227,000000,33.1317,33.7373,32.9952,33.4724,599594.28399511,0
+LSTR.US,D,20061228,000000,33.326,34.1179,33.326,33.7025,639517.44274219,0
+LSTR.US,D,20061229,000000,33.6597,33.7891,33.2592,33.2831,358473.18259425,0
+LSTR.US,D,20070103,000000,33.569,35.1309,33.569,34.9387,2167527.9557297,0
+LSTR.US,D,20070104,000000,34.9477,35.8362,34.5641,35.7057,1248889.7283012,0
+LSTR.US,D,20070105,000000,35.5224,35.6071,34.2673,34.4685,823027.64314177,0
+LSTR.US,D,20070108,000000,34.3899,34.8271,34.2045,34.5831,782232.09390607,0
+LSTR.US,D,20070109,000000,34.5283,35.2027,34.5283,35.0333,570793.35105166,0
+LSTR.US,D,20070110,000000,34.862,35.0074,34.4317,34.8699,397920.49198391,0
+LSTR.US,D,20070111,000000,34.9735,35.4278,34.9646,35.4029,420177.99431195,0
+LSTR.US,D,20070112,000000,35.2983,35.7416,35.0413,35.6978,987362.319119,0
+LSTR.US,D,20070116,000000,35.7934,36.0912,35.2385,35.9726,499052.53505931,0
+LSTR.US,D,20070117,000000,35.8452,35.9726,35.4447,35.5224,859928.05417744,0
+LSTR.US,D,20070118,000000,35.4636,35.5224,34.9815,35.1309,851983.1769313,0
+LSTR.US,D,20070119,000000,35.2654,35.7226,35.0781,35.4706,522242.66197184,0
+LSTR.US,D,20070122,000000,35.7934,35.9548,34.7833,35.2286,468366.27491492,0
+LSTR.US,D,20070123,000000,35.0781,35.1937,34.6617,35.0074,551127.92264951,0
+LSTR.US,D,20070124,000000,34.4765,35.2027,34.4237,34.9735,327209.67903104,0
+LSTR.US,D,20070125,000000,34.8879,35.0413,34.4317,34.5193,351988.98217312,0
+LSTR.US,D,20070126,000000,34.6707,34.7465,34.0491,34.3131,374974.31315968,0
+LSTR.US,D,20070129,000000,34.1797,34.6538,33.9555,34.3201,731476.83691717,0
+LSTR.US,D,20070130,000000,34.3569,35.0413,34.2045,34.8879,1264778.478892,0
+LSTR.US,D,20070131,000000,35.0333,37.6859,34.8699,36.8662,2641540.1732315,0
+LSTR.US,D,20070201,000000,36.8044,40.6315,36.6221,39.8654,2599681.4922036,0
+LSTR.US,D,20070202,000000,39.465,39.8654,39.0636,39.6204,1296245.7744796,0
+LSTR.US,D,20070205,000000,39.4989,39.5338,38.8434,39.0805,521030.95274312,0
+LSTR.US,D,20070206,000000,38.9251,39.2449,38.6871,39.1492,477289.95621905,0
+LSTR.US,D,20070207,000000,39.0885,39.6802,38.7916,39.6642,621184.19176051,0
+LSTR.US,D,20070208,000000,39.5248,39.6642,38.9759,39.0208,558575.86860467,0
+LSTR.US,D,20070209,000000,39.3524,39.6044,38.7827,39.3066,655905.13242705,0
+LSTR.US,D,20070212,000000,39.1403,39.6204,38.8006,39.5586,585093.92931439,0
+LSTR.US,D,20070213,000000,39.49,39.6394,38.8962,39.5866,535458.02260719,0
+LSTR.US,D,20070214,000000,39.6562,40.5866,39.456,40.3964,471226.39056746,0
+LSTR.US,D,20070215,000000,40.493,40.9363,39.97,40.9273,759844.0843703,0
+LSTR.US,D,20070216,000000,41.1037,41.4961,40.8227,41.4693,572667.63533503,0
+LSTR.US,D,20070220,000000,41.1893,42.2392,41.1395,42.2043,849473.42293644,0
+LSTR.US,D,20070221,000000,41.9473,42.1396,41.3019,41.4055,1011944.8575479,0
+LSTR.US,D,20070222,000000,41.3297,41.8447,41.3019,41.4961,333953.88996604,0
+LSTR.US,D,20070223,000000,41.4961,41.7053,40.7968,41.4155,320317.89456116,0
+LSTR.US,D,20070226,000000,41.5479,41.5479,39.97,40.2739,475591.35471533,0
+LSTR.US,D,20070227,000000,39.6294,39.9272,38.6283,39.2718,725061.90570629,0
+LSTR.US,D,20070228,000000,39.4362,39.6642,38.6681,38.959,616137.57842765,0
+LSTR.US,D,20070301,000000,38.2607,39.6294,37.1989,38.4091,709610.85621233,0
+LSTR.US,D,20070302,000000,38.1721,38.8176,37.7637,37.8075,528013.08835682,0
+LSTR.US,D,20070305,000000,37.2477,37.4339,36.8851,37.0654,903817.62813801,0
+LSTR.US,D,20070306,000000,37.0395,37.8851,36.9419,37.7209,1053688.089892,0
+LSTR.US,D,20070307,000000,37.7637,38.0336,37.3293,37.5535,703920.74195517,0
+LSTR.US,D,20070308,000000,37.7815,37.7815,37.2477,37.3194,533154.06843991,0
+LSTR.US,D,20070309,000000,37.5455,37.7377,37.2068,37.3991,508578.55732221,0
+LSTR.US,D,20070312,000000,37.3005,38.0336,37.0305,37.2128,460277.83974027,0
+LSTR.US,D,20070313,000000,36.9618,36.9877,36.2974,36.2974,782372.64012979,0
+LSTR.US,D,20070314,000000,36.4378,36.5265,35.5722,36.376,944819.98110288,0
+LSTR.US,D,20070315,000000,36.151,37.3642,36.151,37.2577,689497.68769749,0
+LSTR.US,D,20070316,000000,37.1172,38.8873,37.1172,38.3663,1374343.2953901,0
+LSTR.US,D,20070319,000000,38.1811,38.4898,37.7815,38.1471,664752.51720974,0
+LSTR.US,D,20070320,000000,38.0515,39.4172,37.8333,39.4172,673665.15559629,0
+LSTR.US,D,20070321,000000,39.3425,39.979,38.959,39.8924,662960.5528574,0
+LSTR.US,D,20070322,000000,39.6204,40.2818,39.475,40.1613,610062.96985848,0
+LSTR.US,D,20070323,000000,40.1006,41.0429,39.8116,41.0259,724958.5038417,0
+LSTR.US,D,20070326,000000,41.1733,41.1733,40.493,40.6474,578261.37503878,0
+LSTR.US,D,20070327,000000,40.7271,40.7271,39.988,40.2649,353915.46933958,0
+LSTR.US,D,20070328,000000,39.97,40.5956,39.718,40.23,547936.51946964,0
+LSTR.US,D,20070329,000000,40.5189,40.5189,39.743,40.1006,626675.53350128,0
+LSTR.US,D,20070330,000000,40.2739,40.7112,39.751,39.962,508237.23077891,0
+LSTR.US,D,20070402,000000,39.8844,40.4432,39.5586,39.7848,620938.23586902,0
+LSTR.US,D,20070403,000000,40.0836,40.6643,39.733,40.3187,774737.96847741,0
+LSTR.US,D,20070404,000000,40.1264,40.493,39.9272,40.3536,394500.19923971,0
+LSTR.US,D,20070405,000000,40.4432,40.7799,40.0478,40.6135,274277.96337779,0
+LSTR.US,D,20070409,000000,40.7012,41.7839,40.7012,40.9632,573414.5381239,0
+LSTR.US,D,20070410,000000,41.1584,41.2481,40.8427,41.007,281700.81179299,0
+LSTR.US,D,20070411,000000,40.8875,41.1803,40.4751,40.9891,421267.22754573,0
+LSTR.US,D,20070412,000000,40.7968,41.521,40.1613,41.521,484254.02160399,0
+LSTR.US,D,20070413,000000,41.4155,41.8347,41.2939,41.8347,451450.53298954,0
+LSTR.US,D,20070416,000000,41.8447,42.0709,41.6793,41.8697,553854.51938954,0
+LSTR.US,D,20070417,000000,41.7661,41.8965,40.9821,41.1983,585483.4431344,0
+LSTR.US,D,20070418,000000,41.4961,41.7411,40.5358,40.9044,1367770.7516284,0
+LSTR.US,D,20070419,000000,40.6225,42.8747,40.4582,42.7692,1520591.6801787,0
+LSTR.US,D,20070420,000000,43.0898,44.8939,42.9764,44.5283,1075467.7350595,0
+LSTR.US,D,20070423,000000,44.5363,44.6897,43.7682,43.8499,577518.4878563,0
+LSTR.US,D,20070424,000000,43.7503,43.9396,43.0012,43.559,565586.11346312,0
+LSTR.US,D,20070425,000000,43.8499,45.0671,43.8499,44.0681,865180.46733789,0
+LSTR.US,D,20070426,000000,44.2065,44.2065,43.587,43.9396,601124.23003038,0
+LSTR.US,D,20070427,000000,43.579,43.6726,42.559,43.5092,627831.02424051,0
+LSTR.US,D,20070430,000000,43.3628,43.4376,41.9733,42.1137,928541.7166922,0
+LSTR.US,D,20070501,000000,42.4085,42.795,41.8447,42.4962,625786.0766855,0
+LSTR.US,D,20070502,000000,42.6546,43.5969,42.3677,43.2452,508094.676752,0
+LSTR.US,D,20070503,000000,43.4992,43.9127,43.2632,43.6726,863993.85564912,0
+LSTR.US,D,20070504,000000,43.7254,43.8768,43.038,43.335,645994.61585213,0
+LSTR.US,D,20070507,000000,43.4992,43.6148,43.1406,43.587,527224.02170084,0
+LSTR.US,D,20070508,000000,43.5272,44.592,42.9684,44.3799,596377.78327529,0
+LSTR.US,D,20070509,000000,44.2902,44.4327,43.8499,44.3898,489074.75707733,0
+LSTR.US,D,20070510,000000,44.3968,44.3968,43.1934,43.7592,680746.6774682,0
+LSTR.US,D,20070511,000000,44.0153,44.093,43.4216,43.6816,315909.76264458,0
+LSTR.US,D,20070514,000000,43.9754,43.9824,42.5918,42.8229,478025.81609035,0
+LSTR.US,D,20070515,000000,42.805,43.82,42.7243,43.2374,436531.55134248,0
+LSTR.US,D,20070516,000000,43.5092,44.1328,43.0192,43.84,432895.41975473,0
+LSTR.US,D,20070517,000000,43.6408,43.8848,43.1506,43.326,290453.82982548,0
+LSTR.US,D,20070518,000000,43.4644,43.4644,42.8837,43.1406,400990.42307042,0
+LSTR.US,D,20070521,000000,43.309,44.335,43.1596,44.0999,484902.54203627,0
+LSTR.US,D,20070522,000000,44.0999,44.5741,43.83,44.2563,607409.65793511,0
+LSTR.US,D,20070523,000000,44.2065,45.4965,44.1966,44.6617,847371.25299034,0
+LSTR.US,D,20070524,000000,44.7982,45.3491,43.063,43.292,1076608.1672748,0
+LSTR.US,D,20070525,000000,43.3628,43.3768,41.8527,41.9045,940583.51635955,0
+LSTR.US,D,20070529,000000,42.1037,42.7512,41.7242,42.6108,634271.05299133,0
+LSTR.US,D,20070530,000000,42.5838,43.0012,42.5211,42.7422,695842.3457965,0
+LSTR.US,D,20070531,000000,42.6616,43.1506,42.298,42.4175,643731.82165037,0
+LSTR.US,D,20070601,000000,42.6446,43.4286,42.4524,43.1406,721801.23331617,0
+LSTR.US,D,20070604,000000,43.0898,43.2024,42.5211,42.6616,393660.93750383,0
+LSTR.US,D,20070605,000000,42.4962,42.7243,41.775,42.2721,594611.9203645,0
+LSTR.US,D,20070606,000000,42.0261,42.2302,40.6843,41.1205,894205.27033769,0
+LSTR.US,D,20070607,000000,40.9731,41.2401,40.3685,40.5358,889951.73926719,0
+LSTR.US,D,20070608,000000,40.6046,41.6635,40.4661,41.6445,586188.18205616,0
+LSTR.US,D,20070611,000000,41.3617,41.6345,40.9552,41.0159,347454.3586552,0
+LSTR.US,D,20070612,000000,40.8327,41.0867,40.2739,40.2918,449701.73640592,0
+LSTR.US,D,20070613,000000,40.4582,41.0259,40.3008,40.8427,546388.50320562,0
+LSTR.US,D,20070614,000000,40.9363,41.8009,40.9104,41.0349,636438.4765413,0
+LSTR.US,D,20070615,000000,41.2152,42.0181,40.8875,40.9821,699143.17425055,0
+LSTR.US,D,20070618,000000,41.1584,41.2401,40.3356,40.8227,604603.75296886,0
+LSTR.US,D,20070619,000000,40.7709,40.8058,40.3536,40.4751,628872.07019758,0
+LSTR.US,D,20070620,000000,40.493,40.7889,39.7578,39.9272,807736.21400187,0
+LSTR.US,D,20070621,000000,39.8466,40.1264,39.5418,39.962,688543.98117944,0
+LSTR.US,D,20070622,000000,39.8116,40.2131,39.4092,39.5338,1133560.5088277,0
+LSTR.US,D,20070625,000000,39.8386,40.9453,39.7848,40.4751,1124197.1186238,0
+LSTR.US,D,20070626,000000,40.502,40.9731,40.3276,40.5438,796502.55512086,0
+LSTR.US,D,20070627,000000,40.7012,41.9115,40.6225,41.6725,844882.58092904,0
+LSTR.US,D,20070628,000000,41.4781,42.3587,41.2839,42.0938,668113.57975966,0
+LSTR.US,D,20070629,000000,42.3328,42.6108,41.8009,42.0619,752688.27378015,0
+LSTR.US,D,20070702,000000,42.2462,42.4593,41.5927,41.9383,596235.22924838,0
+LSTR.US,D,20070703,000000,41.9991,42.6187,41.9473,42.5211,204326.10003297,0
+LSTR.US,D,20070705,000000,42.6446,43.309,42.3508,42.814,442973.58789649,0
+LSTR.US,D,20070706,000000,42.7064,42.7243,42.2213,42.3328,353558.08037071,0
+LSTR.US,D,20070709,000000,42.289,43.1228,42.289,42.9764,492548.25660622,0
+LSTR.US,D,20070710,000000,42.8229,42.8229,41.9643,42.1326,880018.13295552,0
+LSTR.US,D,20070711,000000,42.034,43.587,41.9812,43.579,567897.0949416,0
+LSTR.US,D,20070712,000000,43.587,44.2474,43.4474,43.9485,672930.2996266,0
+LSTR.US,D,20070713,000000,43.9316,44.7315,43.4992,44.4047,549824.85837538,0
+LSTR.US,D,20070716,000000,44.2384,44.8331,43.7084,43.7961,438666.85004131,0
+LSTR.US,D,20070717,000000,43.6477,43.9664,43.2024,43.4744,448193.8762058,0
+LSTR.US,D,20070718,000000,43.579,44.5103,42.9355,43.579,871795.17496675,0
+LSTR.US,D,20070719,000000,42.9764,43.9754,42.805,43.559,1043144.1114088,0
+LSTR.US,D,20070720,000000,43.335,43.3946,42.0709,42.0709,1051419.2722807,0
+LSTR.US,D,20070723,000000,42.1396,42.4424,40.8058,41.1584,814211.37930861,0
+LSTR.US,D,20070724,000000,41.0787,41.5649,39.996,41.2749,764558.40627425,0
+LSTR.US,D,20070725,000000,41.2939,41.4243,40.2818,40.8586,910129.15748428,0
+LSTR.US,D,20070726,000000,40.493,40.9632,40.1006,40.7271,1192622.0476381,0
+LSTR.US,D,20070727,000000,40.6135,40.8427,40.0398,40.0657,770151.1420764,0
+LSTR.US,D,20070730,000000,40.0129,40.5727,39.5418,39.988,790109.70974515,0
+LSTR.US,D,20070731,000000,40.3536,40.8875,39.6134,39.6294,718926.05913965,0
+LSTR.US,D,20070801,000000,39.6562,39.97,38.8096,39.8206,723483.77239432,0
+LSTR.US,D,20070802,000000,39.9093,40.8516,38.9311,39.465,745152.98838597,0
+LSTR.US,D,20070803,000000,39.465,39.465,37.5813,37.678,965332.70245369,0
+LSTR.US,D,20070806,000000,37.7298,38.8176,37.0226,38.8176,897492.04416935,0
+LSTR.US,D,20070807,000000,38.7827,38.8176,37.1441,37.7457,1123047.6512941,0
+LSTR.US,D,20070808,000000,38.0415,39.6642,37.1022,37.4937,1446375.2428458,0
+LSTR.US,D,20070809,000000,36.8313,37.1172,34.7833,35.6888,2416133.1435433,0
+LSTR.US,D,20070810,000000,35.3072,39.996,34.6179,38.4191,2024005.1637796,0
+LSTR.US,D,20070813,000000,39.0805,39.0805,37.8333,38.0615,952793.97149536,0
+LSTR.US,D,20070814,000000,38.0615,38.2857,37.0305,37.1271,501313.32145788,0
+LSTR.US,D,20070815,000000,37.0475,37.5375,36.8482,36.9797,960912.52371794,0
+LSTR.US,D,20070816,000000,36.8044,36.8313,35.9806,36.5723,657080.70119824,0
+LSTR.US,D,20070817,000000,37.8951,41.0787,37.8951,38.8275,1005701.5935102,0
+LSTR.US,D,20070820,000000,39.1064,39.1064,37.8951,38.5207,571564.34747888,0
+LSTR.US,D,20070821,000000,38.5207,38.7309,36.9518,37.2666,516624.82862974,0
+LSTR.US,D,20070822,000000,37.6591,38.8006,37.6063,38.5755,708040.75411313,0
+LSTR.US,D,20070823,000000,38.6203,38.7667,36.9967,37.6691,363022.86463614,0
+LSTR.US,D,20070824,000000,37.5127,38.5387,37.4937,38.5137,273531.06058892,0
+LSTR.US,D,20070827,000000,38.5387,39.0546,38.0336,38.1651,1070781.5224003,0
+LSTR.US,D,20070828,000000,37.7737,37.7995,36.5185,36.649,1035472.2953973,0
+LSTR.US,D,20070829,000000,37.0046,37.3811,36.918,37.2287,581227.9042607,0
+LSTR.US,D,20070830,000000,37.0843,37.9469,36.5803,36.918,492225.00029168,0
+LSTR.US,D,20070831,000000,37.5455,38.0087,37.0743,37.4937,420673.92170134,0
+LSTR.US,D,20070904,000000,37.5216,37.8165,37.0046,37.2915,581208.83013034,0
+LSTR.US,D,20070905,000000,37.1022,37.3811,36.4926,37.3811,731388.49357654,0
+LSTR.US,D,20070906,000000,37.4429,37.678,36.6759,36.9797,443406.26948521,0
+LSTR.US,D,20070907,000000,36.5006,36.8751,35.7934,36.0314,838455.60289899,0
+LSTR.US,D,20070910,000000,36.2526,36.2526,35.6071,35.7934,698788.79698648,0
+LSTR.US,D,20070911,000000,35.9548,36.4548,35.7515,36.2366,609047.02144136,0
+LSTR.US,D,20070912,000000,36.1698,36.668,35.7226,36.5892,463641.91399499,0
+LSTR.US,D,20070913,000000,36.7188,37.2287,36.142,37.0743,356137.10357584,0
+LSTR.US,D,20070914,000000,36.6819,36.8233,36.126,36.64,742622.15245756,0
+LSTR.US,D,20070917,000000,36.64,37.5535,36.136,37.2068,449102.40715195,0
+LSTR.US,D,20070918,000000,37.2666,38.6681,36.4727,38.4968,721507.09014797,0
+LSTR.US,D,20070919,000000,38.5207,38.5835,37.17,37.9569,674348.8125845,0
+LSTR.US,D,20070920,000000,37.8673,37.8673,36.7805,36.9618,500729.05072787,0
+LSTR.US,D,20070921,000000,37.1022,37.2845,36.3661,36.4199,417545.76432214,0
+LSTR.US,D,20070924,000000,36.4378,37.0226,35.9966,36.5265,560689.08146835,0
+LSTR.US,D,20070925,000000,36.4548,36.5265,35.8362,36.3661,413981.91364944,0
+LSTR.US,D,20070926,000000,36.393,37.8333,36.126,37.6232,531758.64521876,0
+LSTR.US,D,20070927,000000,37.6691,37.9291,36.7705,36.8751,460718.55254177,0
+LSTR.US,D,20070928,000000,36.9518,37.0743,36.2974,36.5892,421795.27978625,0
+LSTR.US,D,20071001,000000,35.3072,36.4926,35.0692,36.3302,899749.81886314,0
+LSTR.US,D,20071002,000000,36.2118,37.4091,36.1092,37.3543,582437.60568623,0
+LSTR.US,D,20071003,000000,37.2666,37.4777,36.0494,36.5454,493357.40129416,0
+LSTR.US,D,20071004,000000,36.5185,36.5354,35.7934,36.0494,309773.91607794,0
+LSTR.US,D,20071005,000000,36.2704,39.0466,36.2606,38.6113,1425391.6916456,0
+LSTR.US,D,20071008,000000,39.1871,39.1871,37.5305,37.7995,483522.17733909,0
+LSTR.US,D,20071009,000000,38.0785,38.7916,37.6501,38.2857,493450.76414278,0
+LSTR.US,D,20071010,000000,38.1043,38.1313,36.4199,37.0136,1039537.0929674,0
+LSTR.US,D,20071011,000000,37.0475,37.1989,36.0832,36.376,534446.08979646,0
+LSTR.US,D,20071012,000000,36.3144,36.8582,35.4796,36.4926,771214.27386863,0
+LSTR.US,D,20071015,000000,36.4199,37.4847,36.142,37.0564,694565.38296392,0
+LSTR.US,D,20071016,000000,36.8233,37.3005,36.4378,36.5803,758812.07352761,0
+LSTR.US,D,20071017,000000,36.6072,37.6939,36.4378,37.0475,494589.18855484,0
+LSTR.US,D,20071018,000000,34.9048,36.7098,34.8879,35.9089,1428102.2259601,0
+LSTR.US,D,20071019,000000,35.873,36.6759,35.6598,35.8302,1190988.6997382,0
+LSTR.US,D,20071022,000000,35.5632,36.6072,35.112,36.2296,959001.09507545,0
+LSTR.US,D,20071023,000000,36.7367,37.7129,35.8112,37.6401,826047.37914839,0
+LSTR.US,D,20071024,000000,37.4777,37.6939,35.8551,36.8313,938595.79119562,0
+LSTR.US,D,20071025,000000,36.9967,36.9967,35.873,36.3482,791336.47749784,0
+LSTR.US,D,20071026,000000,36.4638,36.8144,35.4706,36.3562,684255.31355302,0
+LSTR.US,D,20071029,000000,36.5723,36.7805,35.7316,35.8452,665155.08175051,0
+LSTR.US,D,20071030,000000,35.7934,36.4826,35.5473,36.2118,514036.77031024,0
+LSTR.US,D,20071031,000000,36.5554,36.7805,35.5822,36.6918,722353.37919504,0
+LSTR.US,D,20071101,000000,36.161,36.4199,35.5563,35.7515,806830.69476052,0
+LSTR.US,D,20071102,000000,35.9548,36.7367,35.7226,36.3661,598623.5111499,0
+LSTR.US,D,20071105,000000,35.9,36.4378,35.3172,35.9268,528386.53975127,0
+LSTR.US,D,20071106,000000,36.142,36.3482,35.6978,36.3144,527221.00999605,0
+LSTR.US,D,20071107,000000,36.0314,36.0314,35.2754,35.4198,795864.07370457,0
+LSTR.US,D,20071108,000000,35.5563,36.3402,35.3072,36.136,759724.62008014,0
+LSTR.US,D,20071109,000000,35.5722,36.2606,35.3072,35.3501,767123.374857,0
+LSTR.US,D,20071112,000000,35.4706,36.7974,34.8699,35.6598,923150.76511123,0
+LSTR.US,D,20071113,000000,35.9,36.2118,35.3072,36.0832,716761.64729449,0
+LSTR.US,D,20071114,000000,36.161,36.7556,35.5722,35.9089,679970.66153299,0
+LSTR.US,D,20071115,000000,35.6978,36.2974,35.2385,35.5632,778069.91788099,0
+LSTR.US,D,20071116,000000,35.4368,35.4447,32.795,33.3489,1798667.4033016,0
+LSTR.US,D,20071119,000000,33.1218,33.9834,32.6974,33.8161,1329944.7433193,0
+LSTR.US,D,20071120,000000,33.7463,34.0651,32.9952,33.3489,726201.33401997,0
+LSTR.US,D,20071121,000000,33.078,33.4903,32.7592,32.9704,825897.7978103,0
+LSTR.US,D,20071123,000000,32.8379,33.5332,32.7512,33.1028,182029.44554261,0
+LSTR.US,D,20071126,000000,33.2323,33.6677,32.0181,32.1216,590105.40609133,0
+LSTR.US,D,20071127,000000,32.273,32.7432,31.8188,32.0032,820352.24538324,0
+LSTR.US,D,20071128,000000,32.288,34.1965,32.2034,34.1029,589370.55012164,0
+LSTR.US,D,20071129,000000,33.7792,33.9913,33.2323,33.3758,460338.07383615,0
+LSTR.US,D,20071130,000000,33.826,34.8181,33.7792,34.6787,935929.42855147,0
+LSTR.US,D,20071203,000000,34.7066,36.8662,33.6756,36.5185,2877520.2945493,0
+LSTR.US,D,20071204,000000,36.6162,37.8753,35.9886,37.5027,2259944.1251318,0
+LSTR.US,D,20071205,000000,37.5027,38.1412,36.8851,37.3104,1037330.5172551,0
+LSTR.US,D,20071206,000000,37.4429,38.7219,37.1441,38.4898,954255.65222196,0
+LSTR.US,D,20071207,000000,38.2169,39.212,37.5455,37.8951,1379730.2313646,0
+LSTR.US,D,20071210,000000,38.19,39.1682,38.1233,38.9052,1112860.0578782,0
+LSTR.US,D,20071211,000000,38.8365,39.1492,37.1082,37.3383,724031.9026668,0
+LSTR.US,D,20071212,000000,37.9091,38.9849,36.4638,37.0305,666251.34229548,0
+LSTR.US,D,20071213,000000,36.8313,37.7637,36.4826,37.5027,755779.28680022,0
+LSTR.US,D,20071214,000000,37.425,37.4609,36.3213,36.403,797834.73254134,0
+LSTR.US,D,20071217,000000,36.2526,36.8582,35.7854,35.8112,591505.84882046,0
+LSTR.US,D,20071218,000000,36.2118,36.3213,35.1668,36.2206,558127.12459038,0
+LSTR.US,D,20071219,000000,36.2526,36.2606,35.4198,35.626,412611.58796824,0
+LSTR.US,D,20071220,000000,35.8302,35.9966,35.3441,35.9358,451258.78778434,0
+LSTR.US,D,20071221,000000,36.0224,37.0046,35.9806,36.3213,881564.14141635,0
+LSTR.US,D,20071224,000000,36.3482,37.3543,36.2118,37.2198,135623.090276,0
+LSTR.US,D,20071226,000000,37.0475,37.3194,36.41,36.7885,308021.10388792,0
+LSTR.US,D,20071227,000000,36.649,36.8931,36.2206,36.7705,485889.37730705,0
+LSTR.US,D,20071228,000000,36.9708,38.0615,36.8931,37.3642,598808.22904392,0
+LSTR.US,D,20071231,000000,37.4091,37.4091,36.4926,36.7456,496518.68742609,0
+LSTR.US,D,20080102,000000,36.6072,37.0226,35.5134,36.136,724911.3204666,0
+LSTR.US,D,20080103,000000,36.0224,36.0742,34.9477,35.0513,561499.23005789,0
+LSTR.US,D,20080104,000000,34.8699,34.8699,33.3668,33.5431,627875.19591082,0
+LSTR.US,D,20080107,000000,35.3441,35.3441,33.8589,34.9287,1315291.7955957,0
+LSTR.US,D,20080108,000000,34.8959,35.4198,33.4644,33.5332,639996.30380441,0
+LSTR.US,D,20080109,000000,33.6059,33.8937,32.5958,33.833,836357.44855928,0
+LSTR.US,D,20080110,000000,33.4037,35.7754,33.1716,35.1748,1100587.3608433,0
+LSTR.US,D,20080111,000000,34.8181,35.1847,34.1369,34.601,656190.24048087,0
+LSTR.US,D,20080114,000000,34.8181,35.873,34.7245,35.5822,574635.282467,0
+LSTR.US,D,20080115,000000,35.2126,35.7754,34.9048,35.5384,826691.88397427,0
+LSTR.US,D,20080116,000000,35.2564,36.4378,35.2027,36.2526,822537.73916197,0
+LSTR.US,D,20080117,000000,36.41,36.918,35.4198,35.5224,1213199.0186912,0
+LSTR.US,D,20080118,000000,35.7674,36.2296,34.5283,35.2833,973371.94645004,0
+LSTR.US,D,20080122,000000,34.0093,35.5632,33.6497,35.0941,1626234.2531337,0
+LSTR.US,D,20080123,000000,34.1437,38.4799,33.9555,38.1043,2062051.0265385,0
+LSTR.US,D,20080124,000000,38.3753,39.4092,38.1999,39.0367,1441562.5385854,0
+LSTR.US,D,20080125,000000,39.1064,39.8744,38.4091,38.7916,882040.99467538,0
+LSTR.US,D,20080128,000000,38.2358,39.7678,38.1313,39.6394,660394.58037306,0
+LSTR.US,D,20080129,000000,39.2449,40.7181,39.2449,40.0478,741406.42762244,0
+LSTR.US,D,20080130,000000,40.2649,42.4862,40.1006,41.4961,1211844.7554355,0
+LSTR.US,D,20080131,000000,41.3447,44.8669,41.0159,43.6148,1990636.4785655,0
+LSTR.US,D,20080201,000000,41.8159,43.08,40.8327,40.8586,1503230.2059439,0
+LSTR.US,D,20080204,000000,41.0967,43.072,40.6743,42.2043,2035667.4886429,0
+LSTR.US,D,20080205,000000,41.3965,42.5838,41.1495,41.8527,1160356.6502801,0
+LSTR.US,D,20080206,000000,42.289,42.54,41.3885,41.5827,1008001.5320712,0
+LSTR.US,D,20080207,000000,41.0608,42.281,40.4512,42.1137,1463407.4373566,0
+LSTR.US,D,20080208,000000,42.1137,42.1326,40.5797,41.0608,853201.91347121,0
+LSTR.US,D,20080211,000000,40.6474,41.5479,40.493,41.2749,755387.76517702,0
+LSTR.US,D,20080212,000000,41.7143,41.9911,40.9273,41.3109,549218.50181022,0
+LSTR.US,D,20080213,000000,41.7491,42.1237,40.1454,40.4064,1063979.0851725,0
+LSTR.US,D,20080214,000000,40.502,41.4155,39.988,40.0836,715772.80422051,0
+LSTR.US,D,20080215,000000,39.9432,40.3536,39.0805,39.8206,617724.746854,0
+LSTR.US,D,20080219,000000,40.5109,40.8058,39.6732,40.7271,1134451.9734467,0
+LSTR.US,D,20080220,000000,40.3685,40.8685,40.0916,40.2918,804115.14093809,0
+LSTR.US,D,20080221,000000,40.5727,41.3617,40.3187,40.6046,666029.48004232,0
+LSTR.US,D,20080222,000000,40.5956,40.8775,39.5586,40.2818,556903.3685425,0
+LSTR.US,D,20080225,000000,40.003,41.1395,39.8744,40.8965,495615.17598794,0
+LSTR.US,D,20080226,000000,40.8965,42.0938,40.3964,42.0938,613701.10924944,0
+LSTR.US,D,20080227,000000,41.6953,42.0788,41.0867,41.8447,674056.6772195,0
+LSTR.US,D,20080228,000000,41.6873,42.1396,41.3705,41.7491,978134.45563069,0
+LSTR.US,D,20080229,000000,41.1495,41.8617,40.23,40.4342,747868.54220842,0
+LSTR.US,D,20080303,000000,40.5358,42.1037,39.9014,41.0529,1242965.7049718,0
+LSTR.US,D,20080304,000000,40.7968,41.3705,40.1006,41.2401,1364772.0975553,0
+LSTR.US,D,20080305,000000,41.5041,42.6546,41.2939,42.3049,922531.3578253,0
+LSTR.US,D,20080306,000000,41.9294,42.3049,41.0787,41.5479,535204.0355029,0
+LSTR.US,D,20080307,000000,41.1733,42.1137,40.6843,41.1983,911762.50538415,0
+LSTR.US,D,20080310,000000,41.0529,41.2939,39.9014,39.962,582396.44572072,0
+LSTR.US,D,20080311,000000,41.0259,41.9473,40.3276,41.9473,710963.11166475,0
+LSTR.US,D,20080312,000000,41.8347,42.2721,41.0529,41.3885,595692.1184839,0
+LSTR.US,D,20080313,000000,41.1733,43.1148,40.6843,42.5838,654449.47511003,0
+LSTR.US,D,20080314,000000,42.9355,42.9355,40.9632,41.4055,802921.50193812,0
+LSTR.US,D,20080317,000000,41.0867,42.0788,39.6134,41.8447,928028.72297565,0
+LSTR.US,D,20080318,000000,42.7164,43.08,41.7411,43.063,1205402.7188815,0
+LSTR.US,D,20080319,000000,43.1506,44.0232,42.55,42.8568,926763.80696224,0
+LSTR.US,D,20080320,000000,42.8309,45.0582,42.4085,44.7484,999938.19443646,0
+LSTR.US,D,20080324,000000,45.7246,47.2826,45.5722,46.1579,1809452.3181683,0
+LSTR.US,D,20080325,000000,45.9826,46.9956,45.5722,45.8461,850034.60392969,0
+LSTR.US,D,20080326,000000,45.5821,45.7585,44.2563,44.6448,671515.8022751,0
+LSTR.US,D,20080327,000000,44.9985,46.1838,44.599,45.8033,1197615.4541863,0
+LSTR.US,D,20080328,000000,46.1748,46.891,45.5483,45.9079,734283.74578502,0
+LSTR.US,D,20080331,000000,45.6529,45.8989,44.5363,45.4706,1011335.4892779,0
+LSTR.US,D,20080401,000000,45.5573,47.3792,45.2455,47.161,766084.33670312,0
+LSTR.US,D,20080402,000000,47.398,47.676,46.0832,46.9708,760763.65823401,0
+LSTR.US,D,20080403,000000,46.898,47.8473,46.4816,47.6501,561207.09469288,0
+LSTR.US,D,20080404,000000,47.6421,47.933,46.5175,46.6221,745170.05471314,0
+LSTR.US,D,20080407,000000,46.664,47.398,46.5274,47.1162,658074.56378021,0
+LSTR.US,D,20080408,000000,46.6052,47.0644,45.9746,46.7616,622944.03126172,0
+LSTR.US,D,20080409,000000,46.4737,46.5274,43.9037,44.351,1151261.3018027,0
+LSTR.US,D,20080410,000000,44.2065,44.7713,43.84,44.5363,658743.16224444,0
+LSTR.US,D,20080411,000000,44.1507,44.592,43.6148,43.8768,463083.74470653,0
+LSTR.US,D,20080414,000000,43.7164,44.4944,43.2294,44.093,443175.37211768,0
+LSTR.US,D,20080415,000000,44.4615,45.3571,44.3968,44.9556,987085.24227797,0
+LSTR.US,D,20080416,000000,45.0333,46.7436,44.8421,46.639,964893.99745539,0
+LSTR.US,D,20080417,000000,45.1747,46.1649,42.4593,44.6807,2080608.1475765,0
+LSTR.US,D,20080418,000000,45.3749,46.2157,45.0582,45.7674,975053.48162659,0
+LSTR.US,D,20080421,000000,45.4617,45.6349,44.6717,44.7315,966224.16707267,0
+LSTR.US,D,20080422,000000,44.8241,45.2713,43.5969,44.0681,779768.51938471,0
+LSTR.US,D,20080423,000000,43.9396,44.351,43.1506,43.4644,845320.28202574,0
+LSTR.US,D,20080424,000000,43.4644,44.9795,42.7592,44.6448,716113.12686222,0
+LSTR.US,D,20080425,000000,44.6179,45.1031,43.813,44.851,611221.47230251,0
+LSTR.US,D,20080428,000000,45.0751,46.2784,44.9725,45.9826,787629.06889663,0
+LSTR.US,D,20080429,000000,46.0364,46.3601,44.9645,45.6877,706696.52987349,0
+LSTR.US,D,20080430,000000,45.5303,46.2784,45.1917,45.2993,517349.64558346,0
+LSTR.US,D,20080501,000000,45.4347,47.1958,44.9397,47.0206,1118573.261872,0
+LSTR.US,D,20080502,000000,47.0724,47.0724,45.6619,46.3601,758078.22145951,0
+LSTR.US,D,20080505,000000,46.5872,47.2566,45.8989,47.0206,679797.99045815,0
+LSTR.US,D,20080506,000000,46.6739,47.7786,46.378,47.4429,587326.60646822,0
+LSTR.US,D,20080507,000000,47.6252,47.8125,45.4267,45.4347,760267.73084464,0
+LSTR.US,D,20080508,000000,45.617,46.2246,44.9297,45.7953,514475.47530854,0
+LSTR.US,D,20080509,000000,45.3571,45.4785,44.7385,45.1559,509101.59005474,0
+LSTR.US,D,20080512,000000,45.0243,45.9228,44.6279,45.7395,704725.87103672,0
+LSTR.US,D,20080513,000000,45.5911,46.3063,45.0403,45.9657,708219.44859756,0
+LSTR.US,D,20080514,000000,46.2008,47.5385,46.2008,47.0644,715090.15113391,0
+LSTR.US,D,20080515,000000,46.898,47.6162,46.3432,47.4857,501417.72722406,0
+LSTR.US,D,20080516,000000,47.5973,47.8473,45.881,46.8732,620426.24605407,0
+LSTR.US,D,20080519,000000,46.664,48.5377,46.5514,47.151,660218.89759342,0
+LSTR.US,D,20080520,000000,46.6739,46.882,45.9826,46.388,691692.21659059,0
+LSTR.US,D,20080521,000000,46.5076,47.0644,44.9467,45.0751,670697.62247277,0
+LSTR.US,D,20080522,000000,45.1379,46.0643,44.5641,45.3411,862904.62241535,0
+LSTR.US,D,20080523,000000,45.1559,45.1559,44.4516,44.7713,689945.42781017,0
+LSTR.US,D,20080527,000000,44.9127,46.5434,44.8071,46.3691,837044.11725228,0
+LSTR.US,D,20080528,000000,46.7257,47.8643,46.4558,47.658,931664.8545634,0
+LSTR.US,D,20080529,000000,47.8812,48.8255,47.3722,48.5555,885898.98851629,0
+LSTR.US,D,20080530,000000,48.7369,49.6114,48.0435,48.5725,958654.74902416,0
+LSTR.US,D,20080602,000000,48.1929,48.5377,47.7358,48.183,614100.66208542,0
+LSTR.US,D,20080603,000000,48.3823,49.6911,48.3823,49.4441,846910.46215689,0
+LSTR.US,D,20080604,000000,49.0447,50.3346,48.8175,49.8485,639652.96945791,0
+LSTR.US,D,20080605,000000,49.7519,50.5358,49.7519,50.498,531774.70764433,0
+LSTR.US,D,20080606,000000,50.1085,50.1085,48.0695,48.1143,737059.53370333,0
+LSTR.US,D,20080609,000000,48.5377,48.9141,48.0256,48.7657,436274.55253341,0
+LSTR.US,D,20080610,000000,47.3722,48.6701,47.171,48.2089,743899.11529014,0
+LSTR.US,D,20080611,000000,48.3633,48.3633,45.9567,46.149,795897.2024573,0
+LSTR.US,D,20080612,000000,46.656,47.658,46.3512,46.8732,568264.52292644,0
+LSTR.US,D,20080613,000000,47.151,48.1143,47.0484,48.0256,816261.34637162,0
+LSTR.US,D,20080616,000000,48.0695,48.3543,47.2746,47.6162,563587.34538161,0
+LSTR.US,D,20080617,000000,48.0864,48.2697,46.8462,46.9448,843580.52055651,0
+LSTR.US,D,20080618,000000,46.5594,47.4578,46.2784,47.2238,997017.84468804,0
+LSTR.US,D,20080619,000000,49.2558,51.6196,48.6601,51.3088,2468984.5470687,0
+LSTR.US,D,20080620,000000,50.9214,51.1275,49.9312,50.6026,1475111.926087,0
+LSTR.US,D,20080623,000000,50.6026,51.0498,47.4578,47.685,1774064.7868407,0
+LSTR.US,D,20080624,000000,47.2138,47.426,45.0243,46.142,1697759.2302825,0
+LSTR.US,D,20080625,000000,46.7088,49.1143,46.7088,47.8643,1000738.30401,0
+LSTR.US,D,20080626,000000,48.5825,48.5825,46.7526,46.882,847735.66927039,0
+LSTR.US,D,20080627,000000,46.6918,47.6421,45.9318,47.171,967785.23405747,0
+LSTR.US,D,20080630,000000,47.933,48.7039,46.5076,48.1382,793158.55889811,0
+LSTR.US,D,20080701,000000,47.658,47.933,45.7863,47.3014,1364858.4330927,0
+LSTR.US,D,20080702,000000,46.8632,47.5106,44.8161,44.8161,872621.38598186,0
+LSTR.US,D,20080703,000000,44.8071,45.6877,44.4615,44.9038,522634.18359504,0
+LSTR.US,D,20080707,000000,45.4188,46.1579,44.5203,45.2455,945241.61977402,0
+LSTR.US,D,20080708,000000,46.0364,47.8563,44.9985,47.6162,805778.60588587,0
+LSTR.US,D,20080709,000000,47.7288,49.0795,47.0724,47.7358,826801.30924845,0
+LSTR.US,D,20080710,000000,47.5824,47.8563,46.1938,46.4657,670958.63688824,0
+LSTR.US,D,20080711,000000,45.8631,47.0484,44.7803,46.4737,894791.54887088,0
+LSTR.US,D,20080714,000000,47.2407,47.3722,44.9645,45.5303,675327.61664249,0
+LSTR.US,D,20080715,000000,45.1469,45.617,43.5342,44.1966,1442896.723809,0
+LSTR.US,D,20080716,000000,44.9795,47.6062,44.5203,47.5475,1556848.5902902,0
+LSTR.US,D,20080717,000000,45.4267,46.1649,43.6816,44.6807,2417094.8812742,0
+LSTR.US,D,20080718,000000,44.6807,45.7674,44.0083,44.8939,1255187.2030252,0
+LSTR.US,D,20080721,000000,45.5643,45.5643,43.5422,43.9316,1262488.5793471,0
+LSTR.US,D,20080722,000000,43.4564,46.1161,43.4216,46.0832,1082972.9034057,0
+LSTR.US,D,20080723,000000,45.5035,45.5035,43.08,44.1677,1881150.9702935,0
+LSTR.US,D,20080724,000000,43.7254,43.7254,41.2939,41.8159,1638337.2907985,0
+LSTR.US,D,20080725,000000,42.5121,42.814,41.5738,42.2651,639276.50635868,0
+LSTR.US,D,20080728,000000,41.9045,42.2392,41.2749,41.5827,717960.30580244,0
+LSTR.US,D,20080729,000000,42.034,43.9396,42.034,43.6477,798043.54407371,0
+LSTR.US,D,20080730,000000,43.4286,45.1119,43.0012,43.6906,890345.26869358,0
+LSTR.US,D,20080731,000000,43.4126,44.3191,43.3448,44.093,575410.29450061,0
+LSTR.US,D,20080801,000000,44.2384,44.7803,43.2632,43.4036,840702.33467519,0
+LSTR.US,D,20080804,000000,43.3768,43.6995,42.7512,43.1318,846289.04706776,0
+LSTR.US,D,20080805,000000,43.559,45.0841,43.302,44.9725,896629.69269672,0
+LSTR.US,D,20080806,000000,44.2294,44.9985,43.9575,44.2474,848467.5135353,0
+LSTR.US,D,20080807,000000,43.7164,44.4237,42.9853,43.5092,733110.18481702,0
+LSTR.US,D,20080808,000000,43.8579,46.891,43.7084,46.648,896950.94120806,0
+LSTR.US,D,20080811,000000,46.2536,48.1223,45.3999,46.925,907340.3188452,0
+LSTR.US,D,20080812,000000,46.4278,46.7158,45.3491,45.7157,580805.26168797,0
+LSTR.US,D,20080813,000000,45.7157,45.7246,44.0153,45.4537,654427.38927487,0
+LSTR.US,D,20080814,000000,45.1199,46.2077,44.7883,46.0264,724580.03293928,0
+LSTR.US,D,20080815,000000,46.0175,46.4816,45.3749,45.871,438882.68888487,0
+LSTR.US,D,20080818,000000,46.1938,46.2346,44.7065,45.1031,601103.14809682,0
+LSTR.US,D,20080819,000000,44.7385,44.7563,43.317,43.4376,626923.49719597,0
+LSTR.US,D,20080820,000000,43.3448,44.0153,42.7512,42.9594,631263.36380388,0
+LSTR.US,D,20080821,000000,42.8926,43.1506,42.1326,42.8478,563392.58847161,0
+LSTR.US,D,20080822,000000,43.1048,43.6995,42.8668,43.4992,440021.11329694,0
+LSTR.US,D,20080825,000000,43.2374,43.5342,41.2152,42.7164,974419.01581669,0
+LSTR.US,D,20080826,000000,42.3418,42.7422,41.1495,41.8099,1161245.1031943,0
+LSTR.US,D,20080827,000000,41.9294,42.3418,41.1584,42.0429,872983.79445872,0
+LSTR.US,D,20080828,000000,42.3049,44.0422,42.1396,43.8938,687795.07058738,0
+LSTR.US,D,20080829,000000,43.55,43.8579,42.7243,42.7333,567138.14533354,0
+LSTR.US,D,20080902,000000,43.9754,44.9127,43.1506,43.1596,820538.97108047,0
+LSTR.US,D,20080903,000000,43.2732,44.2822,43.047,43.7344,646623.05825245,0
+LSTR.US,D,20080904,000000,43.0898,44.0422,42.8388,42.9853,874548.87704992,0
+LSTR.US,D,20080905,000000,42.5679,43.1696,41.8099,42.559,691951.22320287,0
+LSTR.US,D,20080908,000000,43.6726,44.7315,42.4424,43.1048,768338.09579051,0
+LSTR.US,D,20080909,000000,42.9006,43.3946,41.3447,41.4055,794389.34225719,0
+LSTR.US,D,20080910,000000,41.9643,43.4824,41.3965,43.0102,830359.13651156,0
+LSTR.US,D,20080911,000000,42.1864,43.7424,41.2321,43.3448,732893.34207187,0
+LSTR.US,D,20080912,000000,42.9434,44.7803,42.5211,44.6538,856608.15159304,0
+LSTR.US,D,20080915,000000,42.8388,46.664,42.6546,45.617,1273975.2214308,0
+LSTR.US,D,20080916,000000,45.5035,46.388,45.0751,45.6778,1015136.2607278,0
+LSTR.US,D,20080917,000000,44.9885,45.1031,42.9524,44.0332,1597614.0224779,0
+LSTR.US,D,20080918,000000,44.1089,45.1469,41.8099,44.1866,1178088.5642046,0
+LSTR.US,D,20080919,000000,43.4126,45.2106,41.7919,43.1934,1260541.0102471,0
+LSTR.US,D,20080922,000000,43.0292,43.0292,40.2211,40.7361,972001.62076884,0
+LSTR.US,D,20080923,000000,41.2581,41.4055,39.2369,40.0557,923338.49471005,0
+LSTR.US,D,20080924,000000,39.7848,40.0657,38.1143,39.8206,1508376.205535,0
+LSTR.US,D,20080925,000000,39.751,39.9362,38.7219,39.3425,1672644.6240067,0
+LSTR.US,D,20080926,000000,38.1313,39.4262,37.6939,38.2358,1013074.2468456,0
+LSTR.US,D,20080929,000000,38.0953,38.0953,35.6888,36.8751,1680482.0837818,0
+LSTR.US,D,20080930,000000,39.0885,39.8744,37.3473,38.4091,970823.04029285,0
+LSTR.US,D,20081001,000000,38.6871,38.6871,37.5305,37.8753,1193294.6617086,0
+LSTR.US,D,20081002,000000,37.3293,37.7029,32.6198,32.795,1868351.2249197,0
+LSTR.US,D,20081003,000000,33.1218,34.6887,33.1218,33.6059,1240122.6556464,0
+LSTR.US,D,20081006,000000,32.7592,35.0333,31.4842,34.862,1547366.7396976,0
+LSTR.US,D,20081007,000000,34.8699,35.5055,32.288,32.4734,1599290.5381465,0
+LSTR.US,D,20081008,000000,31.6973,34.3051,30.5907,33.318,1244939.3755134,0
+LSTR.US,D,20081009,000000,33.2931,35.2126,31.3049,31.5668,1727266.9099509,0
+LSTR.US,D,20081010,000000,30.6495,34.0003,29.0576,33.0939,1381795.2569517,0
+LSTR.US,D,20081013,000000,34.0003,35.121,33.1796,34.8879,773904.73015112,0
+LSTR.US,D,20081014,000000,36.1768,37.4847,34.0263,34.3469,1513475.0217509,0
+LSTR.US,D,20081015,000000,33.2752,34.0571,31.2083,31.4842,789400.95521701,0
+LSTR.US,D,20081016,000000,32.6884,34.2045,29.7619,32.3846,1754869.1843865,0
+LSTR.US,D,20081017,000000,31.3317,32.9146,31.1644,31.5389,1037675.8594048,0
+LSTR.US,D,20081020,000000,32.036,33.5162,31.3816,32.786,670160.53511787,0
+LSTR.US,D,20081021,000000,31.5389,33.3957,31.5389,31.8896,536666.72013111,0
+LSTR.US,D,20081022,000000,31.1913,33.2154,29.1364,29.8754,1648274.9127166,0
+LSTR.US,D,20081023,000000,29.4232,29.9432,26.6919,27.7049,1806641.3936941,0
+LSTR.US,D,20081024,000000,26.152,28.4201,25.4616,27.9838,1440908.9986451,0
+LSTR.US,D,20081027,000000,27.8782,28.8614,26.7177,27.9739,1109187.7858328,0
+LSTR.US,D,20081028,000000,28.467,29.1802,26.6819,29.0208,1004601.3173589,0
+LSTR.US,D,20081029,000000,28.7558,30.7729,28.3215,29.228,741821.03898239,0
+LSTR.US,D,20081030,000000,30.0318,31.0877,29.2788,30.9711,974006.41225993,0
+LSTR.US,D,20081031,000000,31.0608,34.4935,30.5089,33.6407,1588334.9600081,0
+LSTR.US,D,20081103,000000,33.4724,34.7992,32.8638,33.6497,713449.77592286,0
+LSTR.US,D,20081104,000000,34.0003,34.6977,32.9704,33.8858,633437.81466504,0
+LSTR.US,D,20081105,000000,33.1028,33.9117,30.9801,31.1565,1117566.3485692,0
+LSTR.US,D,20081106,000000,31.0787,31.1116,29.3505,29.3864,792867.4274347,0
+LSTR.US,D,20081107,000000,29.9611,30.7201,29.4929,29.9193,939074.65225784,0
+LSTR.US,D,20081110,000000,30.4413,31.2969,30.0139,30.4173,985396.67979022,0
+LSTR.US,D,20081111,000000,30.1195,30.1195,27.8962,28.1472,1586407.46894,0
+LSTR.US,D,20081112,000000,29.0746,29.6284,28.0067,28.0854,1247543.4962584,0
+LSTR.US,D,20081113,000000,28.3215,30.0398,27.2955,29.978,759538.89828452,0
+LSTR.US,D,20081114,000000,28.8006,29.9023,28.3215,28.695,713875.43020039,0
+LSTR.US,D,20081117,000000,28.5098,28.7558,27.4171,27.7149,592607.12887341,0
+LSTR.US,D,20081118,000000,27.6332,28.4759,27.0245,27.5714,801786.08923086,0
+LSTR.US,D,20081119,000000,27.2587,27.8205,25.7426,26.3024,1254899.0832666,0
+LSTR.US,D,20081120,000000,25.5523,27.3563,23.8888,25.6858,1361150.0205899,0
+LSTR.US,D,20081121,000000,25.5264,25.9488,23.8619,25.7366,1867183.6873613,0
+LSTR.US,D,20081124,000000,26.2406,27.8962,25.2604,27.2347,894350.83606938,0
+LSTR.US,D,20081125,000000,27.5983,28.0356,26.2237,27.0245,1021902.5574979,0
+LSTR.US,D,20081126,000000,26.5693,28.2618,26.5305,28.1034,617147.50343518,0
+LSTR.US,D,20081128,000000,27.7298,28.0954,27.3991,28.0157,129757.29323921,0
+LSTR.US,D,20081201,000000,27.3473,28.0585,25.7037,25.7944,672300.85332469,0
+LSTR.US,D,20081202,000000,25.9308,26.654,25.2982,26.397,921171.07116009,0
+LSTR.US,D,20081203,000000,25.8014,27.5455,25.3152,27.4171,582107.32206051,0
+LSTR.US,D,20081204,000000,27.2437,28.3504,26.6361,27.5455,951869.37812365,0
+LSTR.US,D,20081205,000000,26.1161,27.3045,24.4337,27.1969,2875808.6423248,0
+LSTR.US,D,20081208,000000,27.5027,31.7471,27.3293,30.9035,1939436.4931686,0
+LSTR.US,D,20081209,000000,30.2141,30.3377,28.7658,29.726,1555470.2333962,0
+LSTR.US,D,20081210,000000,30.1285,30.4333,29.1891,29.5238,750635.29501235,0
+LSTR.US,D,20081211,000000,28.9968,29.2538,27.5027,27.5455,1191064.9962596,0
+LSTR.US,D,20081212,000000,28.1562,28.9232,27.1321,28.4022,811072.17901184,0
+LSTR.US,D,20081215,000000,28.4122,29.0576,27.6232,27.8782,724507.75202423,0
+LSTR.US,D,20081216,000000,28.3136,29.3505,28.2179,29.1364,556887.30611693,0
+LSTR.US,D,20081217,000000,28.704,31.6973,28.4908,31.2789,911277.62091234,0
+LSTR.US,D,20081218,000000,31.2879,31.5668,30.3466,30.9711,1743060.2898898,0
+LSTR.US,D,20081219,000000,31.0509,31.6286,30.2341,30.4413,1223298.2687665,0
+LSTR.US,D,20081222,000000,30.6913,30.8945,29.1264,29.6643,649553.44701685,0
+LSTR.US,D,20081223,000000,30.0318,30.9313,29.205,30.4841,875748.53945946,0
+LSTR.US,D,20081224,000000,30.3207,31.1743,30.3207,30.9473,187672.37642466,0
+LSTR.US,D,20081226,000000,31.2341,31.3317,30.5369,31.3049,274977.68279156,0
+LSTR.US,D,20081229,000000,31.0608,31.3218,30.5817,31.2541,576549.72281428,0
+LSTR.US,D,20081230,000000,31.2541,32.2572,30.9114,32.2232,578030.47767124,0
+LSTR.US,D,20081231,000000,32.2572,34.0323,31.6286,33.4993,740372.40897655,0
+LSTR.US,D,20090102,000000,33.9117,35.0074,33.7205,34.8082,561061.52896118,0
+LSTR.US,D,20090105,000000,34.9197,34.9197,33.1566,33.7463,673895.04906223,0
+LSTR.US,D,20090106,000000,34.2513,34.8271,33.6318,34.6887,924067.32727016,0
+LSTR.US,D,20090107,000000,34.0571,34.5831,33.0939,33.1965,650312.3966249,0
+LSTR.US,D,20090108,000000,33.078,33.1965,32.2134,32.7333,448939.77509308,0
+LSTR.US,D,20090109,000000,33.0401,33.0401,31.3397,31.4523,411921.90757045,0
+LSTR.US,D,20090112,000000,31.6455,31.782,29.5696,29.978,899134.42718359,0
+LSTR.US,D,20090113,000000,29.7878,30.4243,29.464,29.978,450064.14488278,0
+LSTR.US,D,20090114,000000,29.3066,29.4929,28.5267,28.9052,732741.75293058,0
+LSTR.US,D,20090115,000000,29.7788,30.3615,28.447,30.0747,796610.97649344,0
+LSTR.US,D,20090116,000000,30.2341,30.2948,28.7837,29.7021,7894754.4471557,0
+LSTR.US,D,20090120,000000,29.6105,29.8575,27.6153,27.8105,1269876.2912063,0
+LSTR.US,D,20090121,000000,28.5416,29.0058,27.7756,28.8972,1026434.1693111,0
+LSTR.US,D,20090122,000000,28.3932,28.8784,27.8294,28.457,748085.38495357,0
+LSTR.US,D,20090123,000000,28.0755,28.695,27.0703,27.2955,1215456.7933849,0
+LSTR.US,D,20090126,000000,27.6332,27.9669,26.8403,27.2667,933828.26250698,0
+LSTR.US,D,20090127,000000,27.1221,27.8962,26.5693,27.1221,1211437.1713867,0
+LSTR.US,D,20090128,000000,27.3383,28.5416,27.3135,28.0585,1454683.5324705,0
+LSTR.US,D,20090129,000000,27.4071,29.9262,27.0853,29.7788,2354200.4461629,0
+LSTR.US,D,20090130,000000,29.9432,32.2034,29.9432,31.272,3052074.6887936,0
+LSTR.US,D,20090202,000000,30.7639,31.2083,29.8575,30.4671,1547244.2637026,0
+LSTR.US,D,20090203,000000,30.5089,31.6196,30.4492,31.4254,1019745.1729639,0
+LSTR.US,D,20090204,000000,31.4941,32.0032,31.1644,31.262,906991.9649907,0
+LSTR.US,D,20090205,000000,31.0249,32.569,30.6833,31.8986,841531.55739509,0
+LSTR.US,D,20090206,000000,31.9344,33.2493,31.9344,33.0042,734236.56240991,0
+LSTR.US,D,20090209,000000,33.078,33.4644,32.7144,33.0939,394784.30339193,0
+LSTR.US,D,20090210,000000,32.7144,33.4565,31.1027,31.4423,634303.17784246,0
+LSTR.US,D,20090211,000000,32.1396,32.1396,30.1902,30.7201,677182.8267955,0
+LSTR.US,D,20090212,000000,30.3466,31.0509,29.9193,30.9473,1005670.4725607,0
+LSTR.US,D,20090213,000000,30.7101,31.1823,30.0826,30.2241,520797.0436708,0
+LSTR.US,D,20090217,000000,29.2788,29.4332,28.3673,29.1264,1049902.3769662,0
+LSTR.US,D,20090218,000000,29.1453,29.4033,28.3314,28.7758,903997.32652403,0
+LSTR.US,D,20090219,000000,29.1184,29.987,28.714,28.8006,619301.87626437,0
+LSTR.US,D,20090220,000000,28.5098,29.6374,28.1651,29.474,1535583.9466425,0
+LSTR.US,D,20090223,000000,29.5497,29.9511,28.437,28.5775,811670.50436422,0
+LSTR.US,D,20090224,000000,28.714,29.726,28.1562,29.5418,625269.06736256,0
+LSTR.US,D,20090225,000000,29.4421,29.4421,28.1741,28.6602,830054.95432739,0
+LSTR.US,D,20090226,000000,28.8514,29.2878,27.6711,27.6711,781967.06388422,0
+LSTR.US,D,20090227,000000,27.1221,28.1562,27.0325,27.5893,1227609.0222281,0
+LSTR.US,D,20090302,000000,27.0245,27.3293,25.0542,25.2086,1897296.7196933,0
+LSTR.US,D,20090303,000000,25.2356,25.8561,24.9048,25.1568,1006331.0398122,0
+LSTR.US,D,20090304,000000,25.5434,26.407,25.367,26.1061,756548.27542425,0
+LSTR.US,D,20090305,000000,25.5434,25.5872,24.0323,24.609,1186156.9213473,0
+LSTR.US,D,20090306,000000,24.4884,25.1668,23.9575,24.2354,1648981.6594416,0
+LSTR.US,D,20090309,000000,23.9655,25.098,23.7185,23.9406,779984.35822828,0
+LSTR.US,D,20090310,000000,24.4436,25.5962,24.1817,24.9576,1297416.3237428,0
+LSTR.US,D,20090311,000000,25.0194,26.0354,24.6976,25.65,1010184.0141451,0
+LSTR.US,D,20090312,000000,25.5334,26.1251,24.347,26.0444,1115169.0315534,0
+LSTR.US,D,20090313,000000,26.0544,26.5026,25.65,26.4687,801993.89686163,0
+LSTR.US,D,20090316,000000,26.4927,29.0666,26.3303,27.9569,1519097.874601,0
+LSTR.US,D,20090317,000000,27.8454,28.5188,27.425,28.467,807473.19178321,0
+LSTR.US,D,20090318,000000,28.5267,29.5238,27.7388,29.205,619999.58787495,0
+LSTR.US,D,20090319,000000,29.3505,29.8575,28.968,28.9879,535323.49979306,0
+LSTR.US,D,20090320,000000,29.0576,29.0666,27.3224,27.5455,606838.43792588,0
+LSTR.US,D,20090323,000000,27.8962,29.4571,27.5276,29.2878,826918.76573541,0
+LSTR.US,D,20090324,000000,28.8345,28.9142,28.0755,28.1472,600006.88755186,0
+LSTR.US,D,20090325,000000,28.2448,29.7699,27.7756,28.714,606426.83827073,0
+LSTR.US,D,20090326,000000,28.6104,31.5838,28.6104,31.4523,1397759.3001622,0
+LSTR.US,D,20090327,000000,31.1216,31.1216,29.6473,29.726,1009382.9006699,0
+LSTR.US,D,20090330,000000,29.0935,29.2718,28.202,28.7658,733287.87539985,0
+LSTR.US,D,20090331,000000,28.9332,29.7967,28.202,29.1802,663763.67413576,0
+LSTR.US,D,20090401,000000,28.704,30.3297,28.4271,29.7967,910853.974438,0
+LSTR.US,D,20090402,000000,30.4581,32.28,30.4581,31.4085,1224368.4278698,0
+LSTR.US,D,20090403,000000,31.3666,31.6794,30.5547,31.4523,629265.59962398,0
+LSTR.US,D,20090406,000000,31.2879,31.3397,30.5547,31.1743,487756.63427922,0
+LSTR.US,D,20090407,000000,30.4931,30.5089,28.8176,29.2788,985893.61108121,0
+LSTR.US,D,20090408,000000,29.6932,29.9193,29.0298,29.9023,607056.28457264,0
+LSTR.US,D,20090409,000000,30.2589,32.028,30.249,31.6376,812219.63853829,0
+LSTR.US,D,20090413,000000,29.3784,30.6225,29.3784,30.3117,1088084.7703424,0
+LSTR.US,D,20090414,000000,30.249,31.4941,29.2718,30.8088,662367.24701303,0
+LSTR.US,D,20090415,000000,31.3397,31.3397,29.995,30.6065,799326.53031588,0
+LSTR.US,D,20090416,000000,28.942,30.3297,28.5686,30.0318,2017870.3211145,0
+LSTR.US,D,20090417,000000,29.9711,30.0577,29.3784,29.7878,1148805.7584941,0
+LSTR.US,D,20090420,000000,29.4232,29.6204,28.6104,28.8345,867156.14568265,0
+LSTR.US,D,20090421,000000,28.695,29.8934,28.6194,29.8047,733033.88829558,0
+LSTR.US,D,20090422,000000,29.5019,31.5668,29.3316,30.8596,835445.90590836,0
+LSTR.US,D,20090423,000000,30.7809,30.9114,29.7021,30.4761,784324.2248362,0
+LSTR.US,D,20090424,000000,30.7461,31.1644,30.3466,30.8695,637186.38323177,0
+LSTR.US,D,20090427,000000,30.5269,30.5269,29.3864,29.5597,590813.15671788,0
+LSTR.US,D,20090428,000000,29.3316,29.8316,28.8714,29.3784,950384.60766029,0
+LSTR.US,D,20090429,000000,29.6204,30.9473,29.3864,30.3805,847742.69658159,0
+LSTR.US,D,20090430,000000,30.4841,31.7143,30.2769,31.0419,872263.99701299,0
+LSTR.US,D,20090501,000000,30.8437,31.4762,30.2948,30.8437,568702.22402314,0
+LSTR.US,D,20090504,000000,31.3317,33.4993,31.0698,33.4206,972885.05417503,0
+LSTR.US,D,20090505,000000,33.1965,33.8679,32.2572,32.7662,684826.53356225,0
+LSTR.US,D,20090506,000000,33.1716,34.3978,32.7064,34.3201,800596.46583729,0
+LSTR.US,D,20090507,000000,34.6707,36.3064,33.1885,33.4993,1060971.3959851,0
+LSTR.US,D,20090508,000000,33.9297,34.0751,32.7592,33.0042,912958.1521873,0
+LSTR.US,D,20090511,000000,32.6884,33.049,32.1048,32.5958,631390.85930683,0
+LSTR.US,D,20090512,000000,32.8468,33.0222,30.9801,31.5668,1164168.4646475,0
+LSTR.US,D,20090513,000000,31.262,31.6097,30.0039,30.1444,1249288.2772357,0
+LSTR.US,D,20090514,000000,30.1195,30.8437,30.0398,30.5369,1174299.839574,0
+LSTR.US,D,20090515,000000,30.3297,31.5758,30.3297,30.5089,901958.40237862,0
+LSTR.US,D,20090518,000000,30.8945,31.6097,30.6145,31.6097,548914.31962604,0
+LSTR.US,D,20090519,000000,31.5121,32.3588,31.4334,31.6894,779755.46866395,0
+LSTR.US,D,20090520,000000,31.774,32.5182,30.7989,30.9901,1013669.5604932,0
+LSTR.US,D,20090521,000000,30.7639,31.0698,29.7878,30.2589,716040.84594716,0
+LSTR.US,D,20090522,000000,30.4841,30.6833,30.0747,30.1713,686859.4342981,0
+LSTR.US,D,20090526,000000,29.7967,31.1485,29.735,31.0509,711077.55644692,0
+LSTR.US,D,20090527,000000,30.9393,31.8796,30.6225,30.7809,863318.2298737,0
+LSTR.US,D,20090528,000000,31.2789,31.521,30.3117,31.2879,876022.6045957,0
+LSTR.US,D,20090529,000000,31.2879,33.2154,31.0698,33.1317,1328653.7258644,0
+LSTR.US,D,20090601,000000,33.4724,34.5921,33.1317,34.2235,760058.91931226,0
+LSTR.US,D,20090602,000000,33.9913,34.853,33.6836,34.0263,574359.20952756,0
+LSTR.US,D,20090603,000000,33.7891,34.0939,33.2234,33.5332,359251.20633266,0
+LSTR.US,D,20090604,000000,33.5332,33.9555,33.1317,33.7553,360386.61903994,0
+LSTR.US,D,20090605,000000,34.0003,34.6109,33.4814,33.7025,298301.32861662,0
+LSTR.US,D,20090608,000000,33.3668,33.9117,32.8966,33.826,495861.13187944,0
+LSTR.US,D,20090609,000000,33.7723,34.601,33.5969,34.4237,259609.95713021,0
+LSTR.US,D,20090610,000000,34.7833,35.0692,33.4306,33.9207,425590.02782648,0
+LSTR.US,D,20090611,000000,34.1697,34.3569,33.833,33.8589,331880.83316629,0
+LSTR.US,D,20090612,000000,33.9465,34.2135,32.0589,32.5012,841433.1750385,0
+LSTR.US,D,20090615,000000,32.4384,32.6386,31.1405,31.3995,564125.43663811,0
+LSTR.US,D,20090616,000000,31.6973,31.9344,30.7729,30.8945,721499.05893518,0
+LSTR.US,D,20090617,000000,31.1305,31.8458,30.2849,31.1913,699438.32132034,0
+LSTR.US,D,20090618,000000,31.2541,31.8896,30.6225,31.3218,503699.5955562,0
+LSTR.US,D,20090619,000000,31.7143,31.7312,30.7281,30.8347,586200.22887533,0
+LSTR.US,D,20090622,000000,31.4603,31.4603,29.4571,29.4571,580962.87423885,0
+LSTR.US,D,20090623,000000,29.7021,30.0916,29.2638,29.8226,615713.93195331,0
+LSTR.US,D,20090624,000000,30.4243,30.9981,30.0826,30.2341,416783.80300929,0
+LSTR.US,D,20090625,000000,30.0318,31.2789,29.7788,31.1743,915598.41338989,0
+LSTR.US,D,20090626,000000,30.9393,31.7143,30.5817,31.3736,586940.10435302,0
+LSTR.US,D,20090629,000000,31.3138,31.8796,30.7201,31.262,461941.30468807,0
+LSTR.US,D,20090630,000000,31.1116,31.5758,30.6913,31.3666,495726.60906531,0
+LSTR.US,D,20090701,000000,31.2541,32.288,31.2541,31.3477,641213.03254112,0
+LSTR.US,D,20090702,000000,31.3995,31.3995,30.2341,30.2769,523162.23583555,0
+LSTR.US,D,20090706,000000,30.0747,30.4671,29.4232,30.3805,753853.80353536,0
+LSTR.US,D,20090707,000000,30.2141,30.7361,29.6284,29.6473,622319.60446779,0
+LSTR.US,D,20090708,000000,29.8316,30.1105,29.0387,29.9193,549449.39917775,0
+LSTR.US,D,20090709,000000,30.1354,30.6315,29.9711,30.0318,483878.56240636,0
+LSTR.US,D,20090710,000000,29.7699,30.4671,29.719,30.3545,336227.72708538,0
+LSTR.US,D,20090713,000000,30.2769,30.6065,29.2449,30.6065,493217.85897205,0
+LSTR.US,D,20090714,000000,30.6753,30.8875,29.995,30.4581,929897.98775102,0
+LSTR.US,D,20090715,000000,30.501,30.6495,29.6643,29.9711,1233390.4915306,0
+LSTR.US,D,20090716,000000,28.968,30.4931,28.968,29.9023,3014735.5727596,0
+LSTR.US,D,20090717,000000,29.6473,30.2071,29.3933,29.5776,1154821.136869,0
+LSTR.US,D,20090720,000000,29.7788,29.978,29.3505,29.5328,1126039.278056,0
+LSTR.US,D,20090721,000000,29.8226,29.8665,29.2638,29.7699,1129709.542298,0
+LSTR.US,D,20090722,000000,29.9193,30.8088,29.6543,30.5907,907436.6933986,0
+LSTR.US,D,20090723,000000,30.5449,32.1596,30.1623,32.036,1135675.7294947,0
+LSTR.US,D,20090724,000000,31.8527,32.3408,31.3218,31.9165,599045.14982103,0
+LSTR.US,D,20090727,000000,31.7312,32.3408,31.3905,31.7471,529236.84440472,0
+LSTR.US,D,20090728,000000,31.4842,31.8896,31.0329,31.2969,432653.47946961,0
+LSTR.US,D,20090729,000000,31.0329,31.3736,30.6315,31.1405,408269.71355713,0
+LSTR.US,D,20090730,000000,31.521,32.0868,31.4085,31.7053,626043.07549457,0
+LSTR.US,D,20090731,000000,31.529,32.2572,31.4523,31.9762,698474.57578632,0
+LSTR.US,D,20090803,000000,32.28,32.7512,31.9244,32.7064,836868.43447265,0
+LSTR.US,D,20090804,000000,32.3936,32.7064,32.2392,32.6466,458235.90389005,0
+LSTR.US,D,20090805,000000,31.9344,32.5958,31.782,32.0768,510777.10182171,0
+LSTR.US,D,20090806,000000,32.2232,32.2232,31.3049,31.5579,425732.58185338,0
+LSTR.US,D,20090807,000000,31.8278,32.795,31.8188,32.6706,691719.32193374,0
+LSTR.US,D,20090810,000000,32.5182,33.0042,32.1216,32.7144,598064.33795984,0
+LSTR.US,D,20090811,000000,32.795,33.0042,32.5958,32.8468,552301.48361751,0
+LSTR.US,D,20090812,000000,32.561,33.5621,32.561,33.2592,523317.84058323,0
+LSTR.US,D,20090813,000000,32.6884,33.4395,32.6706,33.1028,480900.99026686,0
+LSTR.US,D,20090814,000000,33.068,33.1028,31.9075,32.2392,473692.97679361,0
+LSTR.US,D,20090817,000000,31.8458,32.1296,30.8347,31.016,485393.44991766,0
+LSTR.US,D,20090818,000000,31.2541,31.7561,30.9114,31.2969,525643.88058567,0
+LSTR.US,D,20090819,000000,31.1027,31.8896,31.0419,31.5479,361601.33997345,0
+LSTR.US,D,20090820,000000,31.5927,31.6794,31.0787,31.2969,483584.41923817,0
+LSTR.US,D,20090821,000000,31.3995,32.1934,31.1823,32.1048,513878.15385776,0
+LSTR.US,D,20090824,000000,32.0768,32.3408,31.8458,32.036,376563.48938922,0
+LSTR.US,D,20090825,000000,32.2642,32.9704,31.9075,32.273,581780.05013958,0
+LSTR.US,D,20090826,000000,32.1934,32.561,31.4603,31.7312,1014995.714504,0
+LSTR.US,D,20090827,000000,31.4941,31.7312,30.4333,30.8695,1007035.778734,0
+LSTR.US,D,20090828,000000,31.008,31.3397,30.0039,30.242,1050076.0519427,0
+LSTR.US,D,20090831,000000,29.987,30.4931,29.7788,30.3994,830823.94295141,0
+LSTR.US,D,20090901,000000,30.1444,31.1644,30.0239,30.7541,827342.41220974,0
+LSTR.US,D,20090902,000000,30.8695,31.3816,30.7003,31.0947,616092.40285574,0
+LSTR.US,D,20090903,000000,31.3049,31.5838,30.6315,31.5838,627938.44171149,0
+LSTR.US,D,20090904,000000,31.4603,32.1216,31.3397,32.0181,306553.39975173,0
+LSTR.US,D,20090908,000000,32.1596,32.7144,31.8089,32.2472,643561.15837872,0
+LSTR.US,D,20090909,000000,32.1695,32.7512,32.0768,32.297,557016.80942306,0
+LSTR.US,D,20090910,000000,32.3756,32.6626,32.1216,32.6626,470319.86742452,0
+LSTR.US,D,20090911,000000,32.9504,33.6407,32.9504,33.5969,594203.33241415,0
+LSTR.US,D,20090914,000000,33.3011,33.9207,33.3011,33.7643,466265.10887042,0
+LSTR.US,D,20090915,000000,33.6228,33.9207,33.0042,33.2154,778357.033738,0
+LSTR.US,D,20090916,000000,33.3857,33.6497,33.0142,33.3011,497755.49419476,0
+LSTR.US,D,20090917,000000,33.1566,33.9037,32.8638,33.1218,478030.83559834,0
+LSTR.US,D,20090918,000000,33.2672,33.8679,33.1128,33.1407,552785.36418772,0
+LSTR.US,D,20090921,000000,32.9146,33.3579,32.6706,32.9325,497497.49148408,0
+LSTR.US,D,20090922,000000,33.0939,33.333,32.9066,33.1407,407548.9122098,0
+LSTR.US,D,20090923,000000,33.2234,33.4644,32.8468,32.8468,313345.79796342,0
+LSTR.US,D,20090924,000000,32.9952,33.2493,32.2472,32.535,488567.78677037,0
+LSTR.US,D,20090925,000000,32.6297,32.7144,32.1396,32.527,535327.51539945,0
+LSTR.US,D,20090928,000000,32.6556,32.8279,32.3936,32.4654,448795.21326298,0
+LSTR.US,D,20090929,000000,32.6108,32.8797,32.3308,32.6626,584751.59886949,0
+LSTR.US,D,20090930,000000,32.6884,33.4485,32.3846,33.1796,671879.21465355,0
+LSTR.US,D,20091001,000000,33.0311,33.8769,32.7064,32.7064,732568.07795413,0
+LSTR.US,D,20091002,000000,32.4304,32.8638,32.2134,32.2642,638732.39169259,0
+LSTR.US,D,20091005,000000,32.4654,32.7333,32.1844,32.5878,693401.86101189,0
+LSTR.US,D,20091006,000000,32.6884,33.4903,32.5878,32.9504,1022909.4708006,0
+LSTR.US,D,20091007,000000,32.9424,33.1218,32.5878,32.786,1074026.1323648,0
+LSTR.US,D,20091008,000000,32.786,33.2931,32.5878,33.1885,901078.98457881,0
+LSTR.US,D,20091009,000000,33.0401,33.5431,32.8797,33.5162,294022.70000617,0
+LSTR.US,D,20091012,000000,33.7025,33.9755,33.078,33.1566,772213.15595858,0
+LSTR.US,D,20091013,000000,33.0222,33.1028,32.4304,32.6706,978800.04239013,0
+LSTR.US,D,20091014,000000,33.0222,33.7891,32.786,33.7553,1188654.628523,0
+LSTR.US,D,20091015,000000,33.5621,33.6597,32.3756,32.6785,1653290.4050999,0
+LSTR.US,D,20091016,000000,32.3846,32.6706,32.2642,32.3846,842332.67087026,0
+LSTR.US,D,20091019,000000,32.3228,32.5788,31.9603,32.4304,1237730.3581385,0
+LSTR.US,D,20091020,000000,32.3308,32.6884,32.1844,32.5878,963465.44548151,0
+LSTR.US,D,20091021,000000,32.561,32.9236,31.8986,31.9075,685196.97325189,0
+LSTR.US,D,20091022,000000,32.0032,32.304,31.6286,32.2034,1093486.764841,0
+LSTR.US,D,20091023,000000,32.2322,32.3228,31.6894,31.9424,921529.46403055,0
+LSTR.US,D,20091026,000000,31.9075,32.552,31.4523,31.5579,526759.21526099,0
+LSTR.US,D,20091027,000000,31.7312,31.9603,31.1913,31.3477,562532.24480217,0
+LSTR.US,D,20091028,000000,31.4523,31.6097,31.016,31.0329,569914.93715346,0
+LSTR.US,D,20091029,000000,31.0877,31.5838,30.9711,31.1913,447038.38546657,0
+LSTR.US,D,20091030,000000,30.9901,31.262,30.4671,30.7201,646291.77072513,0
+LSTR.US,D,20091102,000000,30.7361,31.4603,30.0239,30.4173,874912.28942837,0
+LSTR.US,D,20091103,000000,30.2071,31.1027,30.2071,31.0787,687082.30045283,0
+LSTR.US,D,20091104,000000,31.1485,31.3816,30.7101,30.7101,433677.45909952,0
+LSTR.US,D,20091105,000000,30.8437,31.4254,30.7281,31.4254,391119.05865783,0
+LSTR.US,D,20091106,000000,31.2789,31.791,30.9114,31.5758,332449.04147072,0
+LSTR.US,D,20091109,000000,31.7471,32.1496,31.5389,32.1137,282111.40754655,0
+LSTR.US,D,20091110,000000,31.8527,32.1137,31.6286,31.791,374453.28823034,0
+LSTR.US,D,20091111,000000,32.0111,32.4564,31.9165,32.3936,594617.94377409,0
+LSTR.US,D,20091112,000000,32.288,32.3756,31.8896,31.9942,431578.30085821,0
+LSTR.US,D,20091113,000000,32.2322,32.4564,31.9852,32.4026,417149.22319095,0
+LSTR.US,D,20091116,000000,32.4116,33.2493,32.4116,33.059,355634.14887526,0
+LSTR.US,D,20091117,000000,32.9066,33.2323,32.7662,33.2323,418653.06778467,0
+LSTR.US,D,20091118,000000,33.059,33.3857,32.8638,33.2672,626818.08752819,0
+LSTR.US,D,20091119,000000,33.1317,33.2592,32.2134,32.6785,418517.54106895,0
+LSTR.US,D,20091120,000000,32.3846,32.6626,32.314,32.5012,330973.30612174,0
+LSTR.US,D,20091123,000000,32.819,33.3668,32.6626,32.819,351245.09108905,0
+LSTR.US,D,20091124,000000,32.819,32.9504,32.314,32.7144,555746.87390166,0
+LSTR.US,D,20091125,000000,32.8728,32.9604,32.6038,32.9066,350237.17388472,0
+LSTR.US,D,20091127,000000,32.3508,32.8966,31.9762,32.6198,238902.4788694,0
+LSTR.US,D,20091130,000000,32.6198,32.795,32.2134,32.535,918225.62387171,0
+LSTR.US,D,20091201,000000,32.8279,33.3011,32.7244,32.819,849279.66992804,0
+LSTR.US,D,20091202,000000,32.8877,33.1407,32.7333,33.1028,341159.89563609,0
+LSTR.US,D,20091203,000000,33.1796,33.3409,32.9952,33.078,529730.76399091,0
+LSTR.US,D,20091204,000000,33.333,34.1965,33.1716,33.8589,566103.12278606,0
+LSTR.US,D,20091207,000000,33.6059,33.9395,33.2323,33.3857,503555.03372609,0
+LSTR.US,D,20091208,000000,33.2831,33.6925,32.8877,33.4903,305060.59807558,0
+LSTR.US,D,20091209,000000,33.4644,33.6756,33.1885,33.5332,212698.63935983,0
+LSTR.US,D,20091210,000000,33.7205,33.9555,33.2672,33.3668,192772.19654222,0
+LSTR.US,D,20091211,000000,33.4993,33.579,33.059,33.3409,229487.88968387,0
+LSTR.US,D,20091214,000000,33.4724,33.9834,33.2234,33.8589,417503.60045502,0
+LSTR.US,D,20091215,000000,33.8589,34.1029,33.6407,33.8589,358509.32305178,0
+LSTR.US,D,20091216,000000,34.0571,34.3569,33.8519,34.0263,248021.92098513,0
+LSTR.US,D,20091217,000000,33.6756,34.4067,33.2931,34.1597,529783.97077561,0
+LSTR.US,D,20091218,000000,34.4237,34.7992,33.7792,33.826,1018786.4469378,0
+LSTR.US,D,20091221,000000,33.9395,34.5641,33.9395,34.2135,232403.2199243,0
+LSTR.US,D,20091222,000000,34.2235,34.3899,33.8679,34.3819,297593.57799007,0
+LSTR.US,D,20091223,000000,34.4605,34.7643,33.8161,34.6109,326340.30024722,0
+LSTR.US,D,20091224,000000,34.601,34.8699,34.4685,34.6359,170265.72661788,0
+LSTR.US,D,20091228,000000,34.7833,34.7833,34.0651,34.3131,219248.09338483,0
+LSTR.US,D,20091229,000000,34.3371,34.8699,34.2135,34.7554,246499.00226105,0
+LSTR.US,D,20091230,000000,34.7385,34.8351,34.3569,34.5641,173905.87381204,0
+LSTR.US,D,20091231,000000,33.6925,34.0003,33.326,33.7971,515153.10888715,0
+LSTR.US,D,20100104,000000,33.9297,34.6449,33.6497,34.2045,633547.23993922,0
+LSTR.US,D,20100105,000000,34.2593,34.3131,33.5332,34.1965,620026.69321809,0
+LSTR.US,D,20100106,000000,34.0939,34.5731,34.0263,34.0323,511737.83565094,0
+LSTR.US,D,20100107,000000,34.0003,34.0939,33.5621,33.8679,385174.95729639,0
+LSTR.US,D,20100108,000000,33.9117,34.6787,33.7373,34.4935,336821.03292977,0
+LSTR.US,D,20100111,000000,34.5731,34.8441,34.0751,34.601,267264.70681454,0
+LSTR.US,D,20100112,000000,34.4317,34.5731,33.8589,33.9913,265600.23796515,0
+LSTR.US,D,20100113,000000,33.9755,34.1797,33.5332,34.1517,409993.4126008,0
+LSTR.US,D,20100114,000000,34.2235,34.9048,34.1179,34.8351,438079.56760651,0
+LSTR.US,D,20100115,000000,34.7923,34.8271,34.1109,34.3978,364369.09667899,0
+LSTR.US,D,20100119,000000,34.4855,34.8441,34.3281,34.6617,484643.535424,0
+LSTR.US,D,20100120,000000,34.4685,34.7325,33.9395,34.6449,549511.64107683,0
+LSTR.US,D,20100121,000000,34.6617,35.1489,33.7971,34.0193,486572.03039365,0
+LSTR.US,D,20100122,000000,34.0939,34.1797,33.309,33.3857,376724.1136449,0
+LSTR.US,D,20100125,000000,33.6925,33.8519,33.2672,33.6597,279739.18807061,0
+LSTR.US,D,20100126,000000,33.6597,34.2773,33.5969,33.7205,238003.98693924,0
+LSTR.US,D,20100127,000000,33.4395,34.2335,33.4395,34.1269,618779.84743344,0
+LSTR.US,D,20100128,000000,33.1566,33.1566,32.2572,32.5012,1209797.8000773,0
+LSTR.US,D,20100129,000000,32.6297,32.7662,31.6376,31.6376,988436.4938288,0
+LSTR.US,D,20100201,000000,31.8986,32.4304,31.6894,32.036,537380.49416725,0
+LSTR.US,D,20100202,000000,32.1596,32.1596,30.8527,31.1644,1853752.4878824,0
+LSTR.US,D,20100203,000000,30.8875,31.7232,30.6395,31.6714,688621.28160249,0
+LSTR.US,D,20100204,000000,31.3397,31.6007,30.9801,31.0329,413514.09550479,0
+LSTR.US,D,20100205,000000,30.9114,31.1027,30.3905,31.0329,730772.0979954,0
+LSTR.US,D,20100208,000000,30.9801,31.1913,30.5089,30.6913,377037.33094345,0
+LSTR.US,D,20100209,000000,31.0947,31.4523,30.7989,31.2541,439611.52144497,0
+LSTR.US,D,20100210,000000,31.0947,31.4523,30.8795,31.2969,329218.48612854,0
+LSTR.US,D,20100211,000000,31.1565,31.6625,31.008,31.6455,909191.5133918,0
+LSTR.US,D,20100212,000000,31.4334,32.0768,31.2969,32.0589,571700.87809621,0
+LSTR.US,D,20100216,000000,32.0868,32.3936,31.9762,32.3936,392025.58180078,0
+LSTR.US,D,20100217,000000,32.569,33.2592,32.569,32.9424,912686.09485426,0
+LSTR.US,D,20100218,000000,33.0142,33.0939,32.6297,33.0042,509160.82024902,0
+LSTR.US,D,20100219,000000,33.1028,33.7373,32.8966,33.5969,494935.53460613,0
+LSTR.US,D,20100222,000000,33.6497,34.1179,33.6318,33.8679,694264.21248453,0
+LSTR.US,D,20100223,000000,33.8679,34.0323,33.333,33.8419,979850.12346158,0
+LSTR.US,D,20100224,000000,33.7971,34.2673,33.7971,34.0851,541328.83915197,0
+LSTR.US,D,20100225,000000,33.7891,34.3659,33.5521,34.3569,588747.12722932,0
+LSTR.US,D,20100226,000000,34.3569,34.853,34.2433,34.7733,762739.33657877,0
+LSTR.US,D,20100301,000000,34.862,35.2654,33.7792,34.0003,1910385.5887273,0
+LSTR.US,D,20100302,000000,34.2433,34.4067,33.7891,34.0003,1631018.8481495,0
+LSTR.US,D,20100303,000000,34.0851,34.4505,33.6836,34.2773,738517.19882355,0
+LSTR.US,D,20100304,000000,34.2873,34.4237,33.9207,33.9465,644077.16380006,0
+LSTR.US,D,20100305,000000,34.1179,34.5023,33.9465,34.2673,815613.82984094,0
+LSTR.US,D,20100308,000000,34.2135,34.5023,34.0263,34.4505,697849.1450908,0
+LSTR.US,D,20100309,000000,34.2773,35.1668,34.2513,35.121,813690.35437929,0
+LSTR.US,D,20100310,000000,35.2027,35.2027,34.5731,34.6617,971776.7468109,0
+LSTR.US,D,20100311,000000,34.4855,35.0602,34.4505,35.0233,1078736.4386624,0
+LSTR.US,D,20100312,000000,35.0074,35.102,34.6617,35.0513,421242.13000578,0
+LSTR.US,D,20100315,000000,35.112,35.112,34.7066,35.0233,375935.04698891,0
+LSTR.US,D,20100316,000000,35.0233,35.5632,34.9815,35.5055,822380.12661109,0
+LSTR.US,D,20100317,000000,35.6598,36.0742,35.4706,35.8551,880484.94719856,0
+LSTR.US,D,20100318,000000,35.7934,36.2704,35.6539,36.0742,456179.91341746,0
+LSTR.US,D,20100319,000000,36.2296,36.5106,36.0314,36.1858,835666.7642599,0
+LSTR.US,D,20100322,000000,36.0414,36.4468,36.0414,36.3661,651121.54131284,0
+LSTR.US,D,20100323,000000,36.2704,36.8482,36.1928,36.8044,642039.24355623,0
+LSTR.US,D,20100324,000000,36.7885,36.9618,36.0652,36.126,781500.24964117,0
+LSTR.US,D,20100325,000000,36.5106,36.6819,35.873,35.9,684526.36698446,0
+LSTR.US,D,20100326,000000,36.0832,36.3661,35.873,36.0912,495419.41517634,0
+LSTR.US,D,20100329,000000,36.2794,36.7556,36.0992,36.2704,462713.30501688,0
+LSTR.US,D,20100330,000000,36.3144,36.5265,36.2446,36.4298,339485.38777072,0
+LSTR.US,D,20100331,000000,36.4298,36.8851,36.3661,36.5982,624815.30384028,0
+LSTR.US,D,20100401,000000,36.8482,37.0564,36.136,36.3402,574092.17170251,0
+LSTR.US,D,20100405,000000,36.4727,36.7098,36.2794,36.5454,608459.73900656,0
+LSTR.US,D,20100406,000000,36.3144,36.9708,36.2606,36.64,509143.75392185,0
+LSTR.US,D,20100407,000000,36.5006,36.7098,36.3213,36.6819,689427.41458564,0
+LSTR.US,D,20100408,000000,36.6321,37.1361,36.3562,37.0564,396225.90608658,0
+LSTR.US,D,20100409,000000,37.1889,37.425,37.0475,37.2755,580616.52818756,0
+LSTR.US,D,20100412,000000,37.2287,37.5027,37.1889,37.3811,559163.15103947,0
+LSTR.US,D,20100413,000000,37.3991,37.5127,37.0395,37.5127,457970.8738682,0
+LSTR.US,D,20100414,000000,37.4847,37.7298,37.1361,37.678,1365389.4970381,0
+LSTR.US,D,20100415,000000,39.0118,40.3008,38.4699,39.6484,2814829.6514624,0
+LSTR.US,D,20100416,000000,39.5766,39.6642,38.5207,39.0307,1093979.6805256,0
+LSTR.US,D,20100419,000000,39.0307,39.2628,38.3215,38.4291,782189.93003897,0
+LSTR.US,D,20100420,000000,38.6532,38.6612,37.9987,38.3573,749463.74184755,0
+LSTR.US,D,20100421,000000,38.2169,39.2369,37.9987,39.0636,654148.30463064,0
+LSTR.US,D,20100422,000000,38.705,39.4092,38.3484,39.3425,600926.46141558,0
+LSTR.US,D,20100423,000000,39.482,39.7848,38.8962,39.212,494566.09881808,0
+LSTR.US,D,20100426,000000,39.3425,39.6394,39.0118,39.456,506878.95191688,0
+LSTR.US,D,20100427,000000,39.203,39.6802,38.5755,38.5835,458726.81177144,0
+LSTR.US,D,20100428,000000,38.4291,39.0546,38.4291,38.8773,610992.58273818,0
+LSTR.US,D,20100429,000000,39.1403,40.0218,39.0964,39.9014,541986.39469863,0
+LSTR.US,D,20100430,000000,39.8206,40.23,38.5476,38.5476,472615.79037902,0
+LSTR.US,D,20100503,000000,38.7667,39.482,38.6203,39.4461,403771.23049674,0
+LSTR.US,D,20100504,000000,38.8365,38.8365,37.9829,38.2956,422353.4490747,0
+LSTR.US,D,20100505,000000,38.3573,38.9152,38.0515,38.2448,669750.94326591,0
+LSTR.US,D,20100506,000000,38.2269,38.4091,35.4108,37.0046,910060.89217562,0
+LSTR.US,D,20100507,000000,37.0046,37.5714,36.1928,36.8233,1097635.8901453,0
+LSTR.US,D,20100510,000000,38.8176,39.0018,37.7637,38.4291,712784.18916343,0
+LSTR.US,D,20100511,000000,38.0695,39.2907,38.0695,38.8773,565591.13297111,0
+LSTR.US,D,20100512,000000,39.1492,39.8296,38.7916,39.6394,581836.26862906,0
+LSTR.US,D,20100513,000000,39.6134,39.7928,38.4599,38.6681,620789.65843253,0
+LSTR.US,D,20100514,000000,38.3753,38.8524,37.9987,38.3484,648124.89504297,0
+LSTR.US,D,20100517,000000,38.5137,39.0546,37.6939,39.0118,686982.91419464,0
+LSTR.US,D,20100518,000000,39.456,40.2918,38.5476,38.6532,1256265.3933414,0
+LSTR.US,D,20100519,000000,38.696,38.7667,37.5455,38.1811,798142.9303319,0
+LSTR.US,D,20100520,000000,37.5027,37.7905,36.2206,36.4298,968296.21997083,0
+LSTR.US,D,20100521,000000,35.9268,37.154,35.5822,36.4199,1372101.5831219,0
+LSTR.US,D,20100524,000000,36.5892,36.8582,36.117,36.126,693745.19535839,0
+LSTR.US,D,20100525,000000,35.5224,36.0314,34.6179,35.9806,874507.7170844,0
+LSTR.US,D,20100526,000000,35.9886,36.5265,35.6978,35.7854,721090.47098483,0
+LSTR.US,D,20100527,000000,36.2704,36.8233,36.0046,36.8233,572730.8811357,0
+LSTR.US,D,20100528,000000,36.6759,37.0046,36.2606,36.5644,452829.89378512,0
+LSTR.US,D,20100601,000000,36.3402,36.5644,35.7674,35.7674,462939.18287642,0
+LSTR.US,D,20100602,000000,35.2286,36.3562,35.2286,36.3213,1020402.7285106,0
+LSTR.US,D,20100603,000000,36.5723,36.9618,36.0832,36.8662,775483.86736469,0
+LSTR.US,D,20100604,000000,36.41,36.41,34.9108,35.102,920708.27252344,0
+LSTR.US,D,20100607,000000,35.102,35.1748,34.0003,34.0571,1072620.6701277,0
+LSTR.US,D,20100608,000000,34.1517,34.8441,33.7294,34.7245,800052.3511712,0
+LSTR.US,D,20100609,000000,35.0781,35.5632,34.6359,34.7733,483394.68183616,0
+LSTR.US,D,20100610,000000,35.1409,35.7674,35.1409,35.5722,334518.08266408,0
+LSTR.US,D,20100611,000000,35.1409,35.9268,35.1409,35.7226,265664.48766742,0
+LSTR.US,D,20100614,000000,35.9886,36.8851,35.7226,36.2794,554229.97858717,0
+LSTR.US,D,20100615,000000,36.5454,37.0923,36.2874,37.0046,400851.88464991,0
+LSTR.US,D,20100616,000000,36.7188,37.0046,36.64,36.6918,448007.15050859,0
+LSTR.US,D,20100617,000000,36.7188,36.918,35.8302,36.3562,348643.98204877,0
+LSTR.US,D,20100618,000000,36.2526,37.425,36.0134,36.2118,412543.32265958,0
+LSTR.US,D,20100621,000000,36.5554,36.901,35.7674,35.9448,205166.36567045,0
+LSTR.US,D,20100622,000000,35.9548,36.1858,34.853,34.8789,395774.15036751,0
+LSTR.US,D,20100623,000000,34.7833,35.1937,34.2235,34.9566,669438.72986895,0
+LSTR.US,D,20100624,000000,34.7643,35.4547,34.4765,34.9387,464129.81017159,0
+LSTR.US,D,20100625,000000,34.9646,35.5055,34.6449,35.3072,648061.6492423,0
+LSTR.US,D,20100628,000000,35.3361,36.0992,35.1489,35.5632,700430.17609911,0
+LSTR.US,D,20100629,000000,35.0333,35.0333,34.1029,34.3131,503815.04423996,0
+LSTR.US,D,20100630,000000,34.3489,34.8022,33.9854,33.9933,333942.84704847,0
+LSTR.US,D,20100701,000000,34.0571,34.6707,33.1317,34.5373,723768.88044815,0
+LSTR.US,D,20100702,000000,34.7833,34.8441,33.7373,34.0851,437556.53487398,0
+LSTR.US,D,20100706,000000,34.4237,34.8441,33.5431,33.8769,531925.29288402,0
+LSTR.US,D,20100707,000000,33.8679,34.9197,33.8679,34.9108,383135.02924937,0
+LSTR.US,D,20100708,000000,35.2286,35.2983,34.8959,35.2475,350763.21832203,0
+LSTR.US,D,20100709,000000,35.3072,35.7934,35.112,35.7515,210174.8307426,0
+LSTR.US,D,20100712,000000,35.6788,36.4298,35.4876,35.7226,573178.62124838,0
+LSTR.US,D,20100713,000000,36.2206,36.5723,35.9089,36.0992,655376.07628493,0
+LSTR.US,D,20100714,000000,36.1928,36.4826,35.6788,36.151,764471.06683523,0
+LSTR.US,D,20100715,000000,35.3172,35.7416,34.4317,35.4796,1580103.9708065,0
+LSTR.US,D,20100716,000000,35.3272,35.375,34.6269,34.8441,656038.65133957,0
+LSTR.US,D,20100719,000000,34.9108,35.0692,34.3371,34.8699,475747.96336461,0
+LSTR.US,D,20100720,000000,34.4765,35.359,34.0491,35.3441,555260.98552825,0
+LSTR.US,D,20100721,000000,35.5224,35.5224,34.1797,34.4067,401750.37658007,0
+LSTR.US,D,20100722,000000,34.7155,35.4278,34.6887,34.7733,433974.61397251,0
+LSTR.US,D,20100723,000000,34.8699,35.359,34.6977,35.3272,501755.03816098,0
+LSTR.US,D,20100726,000000,35.5224,35.9448,35.3501,35.8302,281057.31086872,0
+LSTR.US,D,20100727,000000,35.9178,36.393,35.4278,35.6071,374711.29094101,0
+LSTR.US,D,20100728,000000,35.375,35.7416,34.862,35.4108,531907.22265526,0
+LSTR.US,D,20100729,000000,35.626,35.6788,35.0602,35.4278,509761.15340459,0
+LSTR.US,D,20100730,000000,34.9985,36.4298,34.7465,35.3441,336647.35795333,0
+LSTR.US,D,20100802,000000,35.7126,35.9,35.3501,35.8551,575796.79661582,0
+LSTR.US,D,20100803,000000,35.635,35.8202,34.6617,35.0144,488907.10551047,0
+LSTR.US,D,20100804,000000,35.2286,35.5822,35.0851,35.2654,341456.04660748,0
+LSTR.US,D,20100805,000000,34.8082,35.359,34.5831,35.2126,434149.29285056,0
+LSTR.US,D,20100806,000000,34.8441,35.102,34.4935,35.0233,479135.12735608,0
+LSTR.US,D,20100809,000000,35.2286,35.3939,34.9287,35.3501,291319.1930029,0
+LSTR.US,D,20100810,000000,35.0941,35.1668,34.5731,34.853,462785.58593193,0
+LSTR.US,D,20100811,000000,34.3819,34.3819,33.2064,33.333,637404.22987851,0
+LSTR.US,D,20100812,000000,32.7662,33.3579,32.3678,33.2592,764827.4519025,0
+LSTR.US,D,20100813,000000,33.0939,33.1965,32.5788,32.6706,446190.08861631,0
+LSTR.US,D,20100816,000000,32.4734,32.9066,32.2572,32.3408,424739.72317301,0
+LSTR.US,D,20100817,000000,32.6198,33.4814,32.4654,33.059,471173.18378277,0
+LSTR.US,D,20100818,000000,32.8379,33.3758,32.552,33.1317,385953.9849364,0
+LSTR.US,D,20100819,000000,33.0142,33.068,31.9852,32.4464,811168.55356525,0
+LSTR.US,D,20100820,000000,32.288,32.7144,31.8986,32.6386,361857.33488093,0
+LSTR.US,D,20100823,000000,32.7592,33.068,32.3588,32.3678,321200.32406574,0
+LSTR.US,D,20100824,000000,31.8627,31.8627,31.016,31.3736,673971.34558367,0
+LSTR.US,D,20100825,000000,31.0787,31.6007,30.5987,31.4672,1248631.7255906,0
+LSTR.US,D,20100826,000000,31.5121,31.8358,31.0947,31.1216,712425.79629296,0
+LSTR.US,D,20100827,000000,31.2789,32.0868,30.8527,31.9424,694628.62876459,0
+LSTR.US,D,20100830,000000,31.7651,31.9524,31.521,31.521,446937.99530677,0
+LSTR.US,D,20100831,000000,31.4065,31.6953,31.1196,31.3656,492202.91445653,0
+LSTR.US,D,20100901,000000,31.5927,32.561,31.5121,32.4464,805357.97111634,0
+LSTR.US,D,20100902,000000,32.4026,32.6884,32.2134,32.6108,421993.04840104,0
+LSTR.US,D,20100903,000000,32.8379,33.1128,32.3228,32.4654,386241.10079342,0
+LSTR.US,D,20100907,000000,32.7762,32.9325,32.297,32.5182,512648.37440028,0
+LSTR.US,D,20100908,000000,32.6386,33.5162,32.6198,32.9604,642415.70665546,0
+LSTR.US,D,20100909,000000,33.3857,33.3857,32.8548,32.9236,604277.48494952,0
+LSTR.US,D,20100910,000000,33.0939,33.3409,32.7762,32.8548,240757.6890224,0
+LSTR.US,D,20100913,000000,33.078,33.4395,33.078,33.2931,344958.65928271,0
+LSTR.US,D,20100914,000000,33.2592,33.6228,33.1796,33.2592,269581.7117026,0
+LSTR.US,D,20100915,000000,33.2592,33.9755,33.1716,33.8519,609890.29878364,0
+LSTR.US,D,20100916,000000,33.6597,33.9037,33.2752,33.5879,467843.24218239,0
+LSTR.US,D,20100917,000000,33.7553,34.0491,33.2154,33.8061,553386.70124489,0
+LSTR.US,D,20100920,000000,33.9655,34.0751,33.5083,33.5521,532077.8859269,0
+LSTR.US,D,20100921,000000,33.4993,33.6228,33.333,33.3579,467984.7923077,0
+LSTR.US,D,20100922,000000,33.2672,33.6836,32.786,33.078,578854.68088316,0
+LSTR.US,D,20100923,000000,32.7762,33.0311,32.3936,32.4304,720719.02739358,0
+LSTR.US,D,20100924,000000,32.8728,33.4814,32.5878,33.3957,646046.81873523,0
+LSTR.US,D,20100927,000000,33.4395,33.6497,33.1487,33.2831,848039.85145457,0
+LSTR.US,D,20100928,000000,33.4116,33.579,33.0142,33.2323,726895.03002415,0
+LSTR.US,D,20100929,000000,33.2234,33.6756,33.059,33.5162,519615.45149002,0
+LSTR.US,D,20100930,000000,33.6836,34.1797,33.4395,33.6677,521795.92576076,0
+LSTR.US,D,20101001,000000,33.9395,33.9395,33.0311,33.0859,418763.49696045,0
+LSTR.US,D,20101004,000000,32.9236,33.2752,32.4734,32.6556,436320.73200691,0
+LSTR.US,D,20101005,000000,32.9146,33.7463,32.8638,33.569,321549.68182183,0
+LSTR.US,D,20101006,000000,33.4565,33.7553,33.1965,33.4565,303691.27629599,0
+LSTR.US,D,20101007,000000,33.5521,33.6059,32.9236,33.0939,384871.77901382,0
+LSTR.US,D,20101008,000000,33.0939,33.1885,32.786,32.9604,562270.22648511,0
+LSTR.US,D,20101011,000000,33.0311,33.318,33.0311,33.2493,293043.89594818,0
+LSTR.US,D,20101012,000000,32.9066,33.1646,32.535,33.049,400206.37592243,0
+LSTR.US,D,20101013,000000,33.2154,34.4067,33.2154,33.9297,795797.81619911,0
+LSTR.US,D,20101014,000000,32.4304,33.3409,32.2034,32.6884,1960389.9273209,0
+LSTR.US,D,20101015,000000,32.8548,33.1796,31.9244,32.3308,1006272.8135195,0
+LSTR.US,D,20101018,000000,32.2134,32.6974,32.0589,32.6297,590904.5117633,0
+LSTR.US,D,20101019,000000,32.1137,32.4304,31.9244,32.3408,638936.18371699,0
+LSTR.US,D,20101020,000000,32.5012,32.8468,32.1844,32.7144,401934.09057249,0
+LSTR.US,D,20101021,000000,32.9066,33.0401,32.4654,32.9604,750306.01528822,0
+LSTR.US,D,20101022,000000,33.078,33.1028,32.819,32.8548,527661.72279755,0
+LSTR.US,D,20101025,000000,33.049,33.2493,32.9504,33.0859,493247.97601999,0
+LSTR.US,D,20101026,000000,33.0042,33.326,32.8279,32.9863,529422.56620034,0
+LSTR.US,D,20101027,000000,32.6626,32.9604,32.6198,32.819,507781.45945344,0
+LSTR.US,D,20101028,000000,33.0222,33.0222,32.569,32.6108,390830.93889922,0
+LSTR.US,D,20101029,000000,32.5251,32.9504,32.4364,32.793,402484.22864817,0
+LSTR.US,D,20101101,000000,32.8638,33.1407,32.6198,32.7064,520541.04876332,0
+LSTR.US,D,20101102,000000,32.9863,33.2154,32.9146,33.049,344944.60466034,0
+LSTR.US,D,20101103,000000,33.049,33.4116,33.049,33.326,509626.63059046,0
+LSTR.US,D,20101104,000000,33.6497,34.2961,33.6497,34.1437,697360.2450126,0
+LSTR.US,D,20101105,000000,34.1369,34.2961,33.8679,34.0651,342448.90528785,0
+LSTR.US,D,20101108,000000,33.9207,34.0851,33.6597,33.9207,488497.51365851,0
+LSTR.US,D,20101109,000000,34.0411,34.1369,33.1885,33.3011,438762.22069311,0
+LSTR.US,D,20101110,000000,33.2064,33.4395,32.9863,33.1487,528441.75433915,0
+LSTR.US,D,20101111,000000,32.6466,33.1646,32.6466,33.1128,464625.73756097,0
+LSTR.US,D,20101112,000000,32.8797,33.1407,32.7244,33.0401,402242.28836307,0
+LSTR.US,D,20101115,000000,33.1317,33.318,32.7762,32.8379,246569.27537291,0
+LSTR.US,D,20101116,000000,32.6974,32.795,32.2642,32.7333,360305.30301051,0
+LSTR.US,D,20101117,000000,32.8279,33.0142,32.5958,32.9066,456315.44013319,0
+LSTR.US,D,20101118,000000,33.1317,33.4037,33.0859,33.1566,445381.94782996,0
+LSTR.US,D,20101119,000000,33.078,33.3579,33.068,33.326,226598.66088498,0
+LSTR.US,D,20101122,000000,33.1566,33.318,32.7662,32.8638,552232.21440725,0
+LSTR.US,D,20101123,000000,32.5788,32.6108,32.1296,32.1764,781450.05456128,0
+LSTR.US,D,20101124,000000,32.4464,32.8966,32.4464,32.7333,440079.33958961,0
+LSTR.US,D,20101126,000000,32.5082,32.7662,32.3588,32.5082,123798.1333538,0
+LSTR.US,D,20101129,000000,32.3588,32.4464,31.5758,31.8188,1577187.6366645,0
+LSTR.US,D,20101130,000000,31.5111,31.7392,31.2521,31.3377,1573399.9159355,0
+LSTR.US,D,20101201,000000,32.2572,32.5182,31.9165,32.3846,1690802.1922087,0
+LSTR.US,D,20101202,000000,32.4116,33.6597,32.4026,33.5242,1016783.66325,0
+LSTR.US,D,20101203,000000,33.1965,34.5641,32.9504,34.2513,1170744.0201141,0
+LSTR.US,D,20101206,000000,34.1369,34.6359,34.0651,34.5023,710980.17799192,0
+LSTR.US,D,20101207,000000,34.6707,34.7554,34.3819,34.5103,930931.00249531,0
+LSTR.US,D,20101208,000000,34.6179,34.8181,34.2673,34.3201,444640.06454908,0
+LSTR.US,D,20101209,000000,34.4685,34.5193,34.0751,34.4855,462481.40374776,0
+LSTR.US,D,20101210,000000,34.4685,35.0851,34.3371,35.0602,432017.00585652,0
+LSTR.US,D,20101213,000000,35.1748,35.1748,34.5641,34.6617,416454.52328518,0
+LSTR.US,D,20101214,000000,34.6977,35.0074,34.5831,34.6359,339696.20710629,0
+LSTR.US,D,20101215,000000,34.6359,34.9477,34.0411,34.2433,576698.30025078,0
+LSTR.US,D,20101216,000000,34.2593,34.8441,34.1269,34.6887,326314.19880568,0
+LSTR.US,D,20101217,000000,34.8181,34.9985,34.4685,34.6269,391195.35517927,0
+LSTR.US,D,20101220,000000,34.8879,34.8879,34.1179,34.3281,391804.72344923,0
+LSTR.US,D,20101221,000000,34.4935,34.9985,34.3051,34.8879,393726.1911077,0
+LSTR.US,D,20101222,000000,34.8879,35.6788,34.5551,35.4198,544858.55717034,0
+LSTR.US,D,20101223,000000,35.359,35.6071,35.0851,35.5224,452169.32653367,0
+LSTR.US,D,20101227,000000,35.5134,35.635,35.3072,35.5055,193111.51528232,0
+LSTR.US,D,20101228,000000,35.5384,35.7226,35.385,35.626,310326.0619568,0
+LSTR.US,D,20101229,000000,35.638,36.145,35.4905,35.7166,412792.29025587,0
+LSTR.US,D,20101230,000000,35.6918,35.894,35.4656,35.6918,155573.62673196,0
+LSTR.US,D,20101231,000000,35.5254,35.9318,35.5005,35.6848,229710.75583861,0
+LSTR.US,D,20110103,000000,36.1768,36.4727,35.7674,35.9966,321738.41532225,0
+LSTR.US,D,20110104,000000,36.0564,36.136,35.3441,35.6888,295981.31202377,0
+LSTR.US,D,20110105,000000,35.5304,35.8551,35.3272,35.635,271637.7021752,0
+LSTR.US,D,20110106,000000,35.5722,36.0832,35.5134,36.0414,359755.16493483,0
+LSTR.US,D,20110107,000000,35.9886,36.2028,35.3939,35.9178,398459.58714201,0
+LSTR.US,D,20110110,000000,35.7316,36.0742,35.4636,36.0224,352743.91617478,0
+LSTR.US,D,20110111,000000,36.8233,37.2068,36.1768,36.4298,715759.75349973,0
+LSTR.US,D,20110112,000000,36.7188,36.8144,36.41,36.5454,399028.79934804,0
+LSTR.US,D,20110113,000000,36.5554,36.9419,36.4199,36.8931,346841.97868046,0
+LSTR.US,D,20110114,000000,36.7367,37.0843,36.6759,36.7556,330506.4918787,0
+LSTR.US,D,20110118,000000,36.7805,37.1789,36.649,37.1271,450726.71993742,0
+LSTR.US,D,20110119,000000,36.909,37.0843,36.3482,36.5982,359426.88911231,0
+LSTR.US,D,20110120,000000,36.393,36.7098,36.2526,36.5006,367859.66253505,0
+LSTR.US,D,20110121,000000,36.6819,36.901,36.1698,36.2874,316525.15432411,0
+LSTR.US,D,20110124,000000,36.2704,36.5982,36.2366,36.4378,258414.31032707,0
+LSTR.US,D,20110125,000000,36.3661,36.4548,35.8302,36.142,466385.57706218,0
+LSTR.US,D,20110126,000000,36.2974,36.6072,35.9806,36.4378,341420.91005156,0
+LSTR.US,D,20110127,000000,36.4298,36.7974,36.2526,36.7188,522543.83245123,0
+LSTR.US,D,20110128,000000,36.7705,36.7705,35.4636,35.5632,299338.35896729,0
+LSTR.US,D,20110131,000000,35.6041,36.115,35.4586,36.115,362091.24395324,0
+LSTR.US,D,20110201,000000,36.117,37.4529,35.9886,37.0475,1311127.6117675,0
+LSTR.US,D,20110202,000000,35.4278,36.9618,35.3272,36.117,924292.2012281,0
+LSTR.US,D,20110203,000000,35.9726,37.1271,35.9089,36.9518,877250.37624998,0
+LSTR.US,D,20110204,000000,37.0136,37.7637,37.0046,37.4847,562276.2498947,0
+LSTR.US,D,20110207,000000,37.5973,37.8413,37.1889,37.3991,299390.56185038,0
+LSTR.US,D,20110208,000000,37.425,37.5535,37.2755,37.3194,142372.32071899,0
+LSTR.US,D,20110209,000000,37.1789,37.6939,37.1172,37.6859,405548.13632509,0
+LSTR.US,D,20110210,000000,37.5535,38.1471,37.4847,37.9021,537045.19103354,0
+LSTR.US,D,20110211,000000,37.9639,38.7498,37.8583,38.6871,409088.89726105,0
+LSTR.US,D,20110214,000000,38.713,38.7827,38.2079,38.5934,279349.6742506,0
+LSTR.US,D,20110215,000000,38.5137,38.7916,38.1412,38.5934,346700.42855515,0
+LSTR.US,D,20110216,000000,38.5387,39.6892,38.5387,39.3594,711601.59308105,0
+LSTR.US,D,20110218,000000,39.5766,39.8027,39.2369,39.5338,334065.32304341,0
+LSTR.US,D,20110222,000000,39.0805,39.5338,38.3663,38.4599,479241.54092546,0
+LSTR.US,D,20110223,000000,38.4371,38.6113,37.0654,37.7457,870739.07048571,0
+LSTR.US,D,20110224,000000,37.7557,38.7309,37.3194,38.0257,895117.81689022,0
+LSTR.US,D,20110225,000000,38.1471,39.1951,37.7457,38.8524,743321.87187132,0
+LSTR.US,D,20110228,000000,39.1034,39.4441,38.5536,38.7638,505895.1283509,0
+LSTR.US,D,20110301,000000,38.9929,38.9929,37.425,37.678,539951.4861596,0
+LSTR.US,D,20110302,000000,37.7209,38.5048,37.5535,38.0785,494687.57091144,0
+LSTR.US,D,20110303,000000,38.4091,39.751,38.4091,39.5418,528310.24322982,0
+LSTR.US,D,20110304,000000,39.3764,39.3764,38.3992,38.5476,940498.18472372,0
+LSTR.US,D,20110307,000000,38.6681,38.9759,37.6859,38.0515,536676.7591471,0
+LSTR.US,D,20110308,000000,38.1412,39.1323,38.1143,38.7309,861157.83363493,0
+LSTR.US,D,20110309,000000,39.0018,39.3764,38.2269,38.966,398655.3479536,0
+LSTR.US,D,20110310,000000,38.4191,38.8604,37.7029,38.2687,552095.68378994,0
+LSTR.US,D,20110311,000000,38.2687,38.3833,37.9291,38.0953,508698.02161236,0
+LSTR.US,D,20110314,000000,37.7905,38.3145,37.5535,37.8265,506728.3666772,0
+LSTR.US,D,20110315,000000,37.1022,38.1043,36.9259,37.7298,513598.06531194,0
+LSTR.US,D,20110316,000000,37.6321,38.0087,37.3005,37.3005,476164.58252776,0
+LSTR.US,D,20110317,000000,38.1781,38.2827,37.5335,37.8473,445650.99345822,0
+LSTR.US,D,20110318,000000,38.3573,38.3753,37.6321,37.8673,552304.4953223,0
+LSTR.US,D,20110321,000000,38.4799,38.9152,38.1651,38.7309,444963.32086362,0
+LSTR.US,D,20110322,000000,38.7588,38.9052,38.3573,38.5048,296184.10014655,0
+LSTR.US,D,20110323,000000,38.4898,38.6383,37.9639,38.6113,438747.16216915,0
+LSTR.US,D,20110324,000000,38.7409,38.9759,38.4091,38.713,414970.75672341,0
+LSTR.US,D,20110325,000000,38.6532,39.3524,38.6113,39.1323,573998.8088539,0
+LSTR.US,D,20110328,000000,39.228,39.4022,38.4371,38.5655,382548.75071618,0
+LSTR.US,D,20110329,000000,38.3573,38.7409,38.1721,38.6781,266366.21488439,0
+LSTR.US,D,20110330,000000,38.6024,39.4362,38.6024,39.3156,239363.26970286,0
+LSTR.US,D,20110331,000000,39.0456,39.965,38.9919,39.8226,356553.72273898,0
+LSTR.US,D,20110401,000000,39.5676,40.5797,39.5676,40.5797,638464.34996595,0
+LSTR.US,D,20110404,000000,40.7968,41.1983,40.6225,40.9632,627985.6250866,0
+LSTR.US,D,20110405,000000,40.9183,41.3617,40.6215,40.9363,329433.3210705,0
+LSTR.US,D,20110406,000000,41.2481,41.3965,40.9044,41.1803,492683.78332194,0
+LSTR.US,D,20110407,000000,41.2251,41.9045,41.1983,41.6635,923231.07723907,0
+LSTR.US,D,20110408,000000,41.8975,41.8975,40.4661,40.6384,355436.38026047,0
+LSTR.US,D,20110411,000000,40.8327,41.0429,40.3884,40.7709,234800.5369402,0
+LSTR.US,D,20110412,000000,40.3685,41.0867,40.3685,40.7879,247830.17577992,0
+LSTR.US,D,20110413,000000,40.9821,41.1126,40.5727,40.7012,334316.2984429,0
+LSTR.US,D,20110414,000000,40.6743,41.4871,40.3536,41.1495,376924.89396448,0
+LSTR.US,D,20110415,000000,41.2251,41.3805,40.9273,41.266,191500.25321763,0
+LSTR.US,D,20110418,000000,40.6922,41.0967,40.3446,40.8775,281415.70373918,0
+LSTR.US,D,20110419,000000,40.8965,41.3705,40.8965,41.0867,445140.00754486,0
+LSTR.US,D,20110420,000000,41.6355,41.8786,40.8875,41.2839,485678.55797148,0
+LSTR.US,D,20110421,000000,41.3447,42.035,41.1126,41.5389,352627.46358942,0
+LSTR.US,D,20110425,000000,41.1495,41.4323,40.7012,41.3547,575143.25667556,0
+LSTR.US,D,20110426,000000,41.4055,42.1147,41.2251,41.6256,452258.67377588,0
+LSTR.US,D,20110427,000000,41.7501,42.0619,41.2063,41.8099,552331.60066545,0
+LSTR.US,D,20110428,000000,41.7242,42.1047,41.3207,41.7411,365051.74976559,0
+LSTR.US,D,20110429,000000,41.6963,41.9135,41.2241,41.3197,339380.98200454,0
+LSTR.US,D,20110502,000000,41.2152,41.6077,40.9453,41.1395,351488.03527575,0
+LSTR.US,D,20110503,000000,41.1126,41.4155,40.3954,41.1205,377810.33517388,0
+LSTR.US,D,20110504,000000,41.1664,41.4323,40.8586,41.1495,302550.84408072,0
+LSTR.US,D,20110505,000000,41.0259,41.776,41.0159,41.2251,353272.9723169,0
+LSTR.US,D,20110506,000000,41.4961,41.6455,40.6474,41.0429,434607.07197921,0
+LSTR.US,D,20110509,000000,40.9363,41.007,40.6215,40.7709,231520.7904197,0
+LSTR.US,D,20110510,000000,40.8128,41.2321,40.7012,41.1803,191352.67968272,0
+LSTR.US,D,20110511,000000,41.1495,41.5131,40.6733,40.7181,228570.32362335,0
+LSTR.US,D,20110512,000000,40.6125,41.0867,40.3177,41.0259,181135.97312044,0
+LSTR.US,D,20110513,000000,41.2152,41.2152,40.3087,40.4054,257872.20346417,0
+LSTR.US,D,20110516,000000,40.2908,40.4422,39.97,40.1344,285709.39087359,0
+LSTR.US,D,20110517,000000,39.8376,39.9611,39.4152,39.7558,270483.21533755,0
+LSTR.US,D,20110518,000000,39.6712,41.1126,39.6712,40.9891,286359.91910905,0
+LSTR.US,D,20110519,000000,40.9731,41.4155,40.6215,41.0867,193478.94326717,0
+LSTR.US,D,20110520,000000,40.9632,41.0608,40.3954,40.6733,200223.15420217,0
+LSTR.US,D,20110523,000000,40.3685,40.3775,39.6474,40.0208,252038.53127851,0
+LSTR.US,D,20110524,000000,40.1782,40.3446,39.5666,40.237,321088.89098837,0
+LSTR.US,D,20110525,000000,40.1065,40.51,39.9342,40.2808,343575.28288075,0
+LSTR.US,D,20110526,000000,40.1524,41.1664,39.8644,41.0259,256216.76972915,0
+LSTR.US,D,20110527,000000,41.1584,41.8875,40.9273,40.9891,406373.34343861,0
+LSTR.US,D,20110531,000000,41.2311,41.6545,40.7151,41.2929,456858.55089767,0
+LSTR.US,D,20110601,000000,41.1664,41.3805,39.707,39.7828,423491.87348677,0
+LSTR.US,D,20110602,000000,39.9083,40.2998,39.7658,39.8186,217653.89764729,0
+LSTR.US,D,20110603,000000,39.2887,39.3415,38.5277,38.71,712168.79748388,0
+LSTR.US,D,20110606,000000,38.6004,39.1931,38.1372,38.2049,718695.16177213,0
+LSTR.US,D,20110607,000000,38.3444,38.4859,37.9799,38.187,402155.95282564,0
+LSTR.US,D,20110608,000000,38.1531,38.2408,37.5087,37.7179,529826.13464271,0
+LSTR.US,D,20110609,000000,37.7955,38.5187,37.4659,38.2926,253698.98452152,0
+LSTR.US,D,20110610,000000,38.0475,38.187,37.8643,37.9699,324367.63360726,0
+LSTR.US,D,20110613,000000,37.9529,38.1372,37.4299,37.6819,337826.94233091,0
+LSTR.US,D,20110614,000000,38.2239,39.5487,38.1103,39.454,594893.01281193,0
+LSTR.US,D,20110615,000000,39.0795,39.5138,38.974,39.0954,448307.31708638,0
+LSTR.US,D,20110616,000000,39.0327,39.7918,38.971,39.217,442264.83336834,0
+LSTR.US,D,20110617,000000,39.5398,39.6782,39.1313,39.3415,436975.27584877,0
+LSTR.US,D,20110620,000000,39.1214,39.6712,39.1214,39.4152,156089.6321533,0
+LSTR.US,D,20110621,000000,39.6194,40.2211,39.454,39.97,265990.75568675,0
+LSTR.US,D,20110622,000000,39.741,40.3087,39.4342,39.5058,527389.6654645,0
+LSTR.US,D,20110623,000000,38.8942,39.6972,38.6651,39.6622,311770.67635625,0
+LSTR.US,D,20110624,000000,39.9004,39.978,38.9829,39.2608,495081.10033784,0
+LSTR.US,D,20110627,000000,39.3236,39.6114,39.0437,39.4002,505268.69375378,0
+LSTR.US,D,20110628,000000,39.5228,39.8446,39.2887,39.6374,352292.1604557,0
+LSTR.US,D,20110629,000000,39.3415,40.257,39.3415,40.0119,254290.2825627,0
+LSTR.US,D,20110630,000000,40.2002,40.8297,40.2002,40.5578,250545.72960236,0
+LSTR.US,D,20110701,000000,40.6125,41.4423,40.5179,41.267,241699.34872127,0
+LSTR.US,D,20110705,000000,41.2162,41.6097,40.9363,40.9632,236677.83292835,0
+LSTR.US,D,20110706,000000,41.1673,42.3079,41.1495,42.301,475534.13232424,0
+LSTR.US,D,20110707,000000,42.7552,42.9216,42.0021,42.0549,712201.92623662,0
+LSTR.US,D,20110708,000000,41.5559,41.8637,41.3307,41.7859,349435.05650795,0
+LSTR.US,D,20110711,000000,41.4243,41.5131,40.9044,41.1495,291895.43252013,0
+LSTR.US,D,20110712,000000,41.0787,41.3815,40.7261,40.762,297945.94745095,0
+LSTR.US,D,20110713,000000,41.0429,41.6077,40.9891,41.0608,319443.49626934,0
+LSTR.US,D,20110714,000000,41.1803,41.4323,40.0119,40.492,296244.33424243,0
+LSTR.US,D,20110715,000000,40.7351,40.8128,40.0986,40.5857,501485.99253273,0
+LSTR.US,D,20110718,000000,40.3954,40.745,39.97,40.0208,242852.83165731,0
+LSTR.US,D,20110719,000000,40.2719,40.6384,39.995,40.4412,430276.24048568,0
+LSTR.US,D,20110720,000000,40.492,40.8875,39.8734,40.7968,417204.43777884,0
+LSTR.US,D,20110721,000000,41.7671,43.338,40.8506,40.9044,755783.30240661,0
+LSTR.US,D,20110722,000000,40.9632,41.6655,40.9632,41.4711,390808.85306407,0
+LSTR.US,D,20110725,000000,41.1395,41.9393,41.1395,41.4323,502322.24256381,0
+LSTR.US,D,20110726,000000,41.0867,41.4881,40.237,40.6474,491743.12752467,0
+LSTR.US,D,20110727,000000,40.6384,40.6384,39.6014,39.7918,438298.41815486,0
+LSTR.US,D,20110728,000000,39.9073,40.6544,39.4322,39.5208,498551.58816193,0
+LSTR.US,D,20110729,000000,39.212,39.751,38.5546,39.1403,436909.01834331,0
+LSTR.US,D,20110801,000000,39.5826,39.7638,38.1581,38.3922,730451.85338567,0
+LSTR.US,D,20110802,000000,38.1412,38.6054,36.6739,36.7536,899792.98663185,0
+LSTR.US,D,20110803,000000,36.9508,37.4101,35.7714,37.3642,1017699.2215073,0
+LSTR.US,D,20110804,000000,36.8303,37.2287,35.5961,35.622,607957.78820759,0
+LSTR.US,D,20110805,000000,36.2506,36.9787,34.9516,36.5166,1041480.6464611,0
+LSTR.US,D,20110808,000000,35.363,35.8162,34.0333,34.1039,1039477.8627731,0
+LSTR.US,D,20110809,000000,34.5571,36.1838,33.8599,36.0962,1099277.2692579,0
+LSTR.US,D,20110810,000000,34.7963,35.6569,34.1617,34.2613,916049.16520737,0
+LSTR.US,D,20110811,000000,34.4875,35.1618,34.0581,34.7355,1139148.2251219,0
+LSTR.US,D,20110812,000000,35.0024,35.7904,34.7494,35.3979,715313.01728865,0
+LSTR.US,D,20110815,000000,35.6489,35.9318,34.5671,35.2246,815671.05223203,0
+LSTR.US,D,20110816,000000,34.9586,35.2425,34.4257,34.6827,633727.94222685,0
+LSTR.US,D,20110817,000000,35.0024,35.0024,33.5879,34.2453,497849.86094496,0
+LSTR.US,D,20110818,000000,33.1018,33.3668,32.2542,32.9504,822652.18394414,0
+LSTR.US,D,20110819,000000,32.5858,33.8947,32.3288,32.3816,872978.77495073,0
+LSTR.US,D,20110822,000000,33.0849,33.1556,32.0141,32.4634,529487.81980421,0
+LSTR.US,D,20110823,000000,32.4186,33.5879,32.3288,33.58,371130.37394115,0
+LSTR.US,D,20110824,000000,33.5332,34.3071,33.2144,33.9854,461850.95354426,0
+LSTR.US,D,20110825,000000,34.1379,34.3141,33.0132,33.2413,322478.29079993,0
+LSTR.US,D,20110826,000000,32.9594,34.4875,32.4634,34.3489,480806.62351665,0
+LSTR.US,D,20110829,000000,34.7275,35.4846,34.4875,35.4148,264731.86308293,0
+LSTR.US,D,20110830,000000,34.6996,35.888,34.6996,35.6489,270303.51695153,0
+LSTR.US,D,20110831,000000,35.888,36.2446,35.1698,35.38,340760.34280011,0
+LSTR.US,D,20110901,000000,35.5104,35.9946,35.2325,35.3222,494332.18974577,0
+LSTR.US,D,20110902,000000,34.4775,34.8979,34.1359,34.4775,504868.1370162,0
+LSTR.US,D,20110906,000000,33.3579,34.0661,33.2323,33.8599,497285.66824693,0
+LSTR.US,D,20110907,000000,34.4625,35.4148,34.3489,35.3541,475665.64343358,0
+LSTR.US,D,20110908,000000,35.0881,35.5682,34.8122,34.9237,291330.23592048,0
+LSTR.US,D,20110909,000000,34.3839,35.0373,33.9405,34.4535,370008.01195465,0
+LSTR.US,D,20110912,000000,33.8529,34.4437,33.3758,34.2613,388840.20203049,0
+LSTR.US,D,20110913,000000,34.2355,35.5592,34.2355,35.363,533101.86555682,0
+LSTR.US,D,20110914,000000,35.5772,36.6062,34.8481,36.2346,381068.9997608,0
+LSTR.US,D,20110915,000000,36.0882,36.639,35.7714,36.4278,209769.25449703,0
+LSTR.US,D,20110916,000000,36.4906,36.6898,35.9148,36.5534,372154.35357105,0
+LSTR.US,D,20110919,000000,35.87,36.2854,35.4925,35.9866,300206.73384952,0
+LSTR.US,D,20110920,000000,36.148,36.5166,35.0273,35.106,650610.55539949,0
+LSTR.US,D,20110921,000000,35.0184,35.116,33.2234,33.2582,424390.36541693,0
+LSTR.US,D,20110922,000000,32.1744,33.1397,32.041,32.6188,459090.2241499,0
+LSTR.US,D,20110923,000000,32.7412,33.8689,32.4902,33.6507,388919.51025674,0
+LSTR.US,D,20110926,000000,33.6597,34.5761,33.3409,34.5223,638427.20560682,0
+LSTR.US,D,20110927,000000,35.3033,36.2586,34.7663,35.4238,481081.69255449,0
+LSTR.US,D,20110928,000000,35.5184,35.888,34.4785,34.7863,502636.46376397,0
+LSTR.US,D,20110929,000000,35.4407,35.897,34.2255,35.2425,244097.66963876,0
+LSTR.US,D,20110930,000000,34.6469,35.4348,34.4875,34.5671,449138.54760948,0
+LSTR.US,D,20111003,000000,34.3589,35.3889,33.9665,34.1617,633149.69490643,0
+LSTR.US,D,20111004,000000,33.9455,36.141,33.6477,36.0802,642667.68595655,0
+LSTR.US,D,20111005,000000,36.0962,36.7456,35.7904,36.0026,555676.6007898,0
+LSTR.US,D,20111006,000000,35.8352,36.409,35.4058,36.2964,432628.38192966,0
+LSTR.US,D,20111007,000000,36.5334,36.5882,35.3979,35.6848,339941.15909619,0
+LSTR.US,D,20111010,000000,36.4528,37.1013,36.0882,36.9787,422066.33321769,0
+LSTR.US,D,20111011,000000,36.7795,37.7219,36.5255,37.6511,338281.70975478,0
+LSTR.US,D,20111012,000000,38.1412,38.4829,37.8185,37.9489,300331.21764766,0
+LSTR.US,D,20111013,000000,37.7039,37.9848,37.1082,37.9389,161783.76201685,0
+LSTR.US,D,20111014,000000,38.5117,38.8853,37.9419,38.8763,255312.25438941,0
+LSTR.US,D,20111017,000000,38.6422,39.1821,37.5315,37.679,283733.71252884,0
+LSTR.US,D,20111018,000000,37.1013,38.9889,37.1013,38.6631,357186.18074568,0
+LSTR.US,D,20111019,000000,38.6552,39.3216,37.4947,37.8423,326109.4028797,0
+LSTR.US,D,20111020,000000,38.192,38.2557,37.4529,38.1741,248188.56865039,0
+LSTR.US,D,20111021,000000,38.2657,39.0964,38.2657,38.6273,368340.53140045,0
+LSTR.US,D,20111024,000000,40.0986,40.4412,39.0506,39.986,766098.39132549,0
+LSTR.US,D,20111025,000000,38.8086,39.5876,37.9141,38.8424,512348.20782249,0
+LSTR.US,D,20111026,000000,39.2947,39.3814,37.8343,38.7787,512861.20153904,0
+LSTR.US,D,20111027,000000,39.9112,40.5916,39.3076,39.9561,420876.70982412,0
+LSTR.US,D,20111028,000000,39.9043,40.1484,39.5348,39.7878,352114.46987287,0
+LSTR.US,D,20111031,000000,39.4162,39.6642,38.9291,38.9978,439926.74654673,0
+LSTR.US,D,20111101,000000,37.4279,38.7199,37.4279,38.187,465300.35943479,0
+LSTR.US,D,20111102,000000,38.8255,39.0357,37.8353,38.5187,271549.35883458,0
+LSTR.US,D,20111103,000000,39.0964,39.6652,38.4569,39.3854,471169.16817638,0
+LSTR.US,D,20111104,000000,39.1682,39.9382,38.4569,39.3594,270753.2648674,0
+LSTR.US,D,20111107,000000,39.212,39.3943,38.4161,39.3166,298780.18967884,0
+LSTR.US,D,20111108,000000,39.5168,39.7598,38.695,39.5976,571189.89218286,0
+LSTR.US,D,20111109,000000,38.2408,39.457,38.2408,38.8255,341326.54330135,0
+LSTR.US,D,20111110,000000,39.2818,39.6912,38.8006,39.0626,211165.68161977,0
+LSTR.US,D,20111111,000000,39.4471,40.1742,39.1234,40.0686,297522.30097661,0
+LSTR.US,D,20111114,000000,39.8496,40.2002,39.5776,39.8057,211009.07297049,0
+LSTR.US,D,20111115,000000,39.6742,40.742,39.5696,40.6006,350828.4719259,0
+LSTR.US,D,20111116,000000,40.243,40.6006,39.8496,39.9202,253055.48359723,0
+LSTR.US,D,20111117,000000,40.4791,40.6982,39.728,39.973,340666.9799515,0
+LSTR.US,D,20111118,000000,39.9043,40.3048,39.6912,40.0248,300998.81221029,0
+LSTR.US,D,20111121,000000,39.3943,39.8226,38.5277,39.2986,355287.80282397,0
+LSTR.US,D,20111122,000000,39.2638,39.3524,38.5904,39.0456,341169.93465207,0
+LSTR.US,D,20111123,000000,38.2229,38.695,37.7417,38.3543,328006.77689981,0
+LSTR.US,D,20111125,000000,38.3873,38.3873,37.9141,38.1013,128112.90242177,0
+LSTR.US,D,20111128,000000,38.6363,39.0626,37.9789,38.3623,398131.31131947,0
+LSTR.US,D,20111129,000000,38.3962,39.1234,38.0735,38.966,271082.54459153,0
+LSTR.US,D,20111130,000000,40.2729,40.4751,39.9073,40.4751,394215.09118589,0
+LSTR.US,D,20111201,000000,40.2619,40.7151,39.751,39.7598,206340.93054005,0
+LSTR.US,D,20111202,000000,40.1484,40.5229,39.965,40.1742,182629.77869818,0
+LSTR.US,D,20111205,000000,40.759,41.3875,40.3048,40.5757,432986.77480013,0
+LSTR.US,D,20111206,000000,40.5488,40.9253,39.965,40.7779,229189.73090928,0
+LSTR.US,D,20111207,000000,40.4552,41.005,40.1304,40.8108,197351.99563205,0
+LSTR.US,D,20111208,000000,40.3735,40.759,39.6144,39.8944,547649.40361263,0
+LSTR.US,D,20111209,000000,40.0508,41.2381,39.8226,41.1575,277856.87257446,0
+LSTR.US,D,20111212,000000,40.75,41.2929,40.6285,40.8556,337794.81747978,0
+LSTR.US,D,20111213,000000,41.2739,41.9483,40.6604,40.9253,574807.95354185,0
+LSTR.US,D,20111214,000000,40.7939,41.1106,40.1922,40.1922,531770.69203793,0
+LSTR.US,D,20111215,000000,40.6434,41.1195,40.3396,40.5916,245474.01872955,0
+LSTR.US,D,20111216,000000,40.8018,41.521,40.7849,41.0767,532219.43605222,0
+LSTR.US,D,20111219,000000,41.2929,41.6725,40.0248,40.1304,248199.61156797,0
+LSTR.US,D,20111220,000000,40.8556,41.9563,40.8297,41.8975,289649.70464552,0
+LSTR.US,D,20111221,000000,41.7242,42.1585,41.5031,41.9832,268779.59432584,0
+LSTR.US,D,20111222,000000,42.028,42.4026,41.6246,41.9563,201177.86462182,0
+LSTR.US,D,20111223,000000,41.8019,42.1057,41.7242,42.0091,126020.77149165,0
+LSTR.US,D,20111227,000000,41.8099,42.5958,41.776,42.3707,127025.67699119,0
+LSTR.US,D,20111228,000000,42.3797,42.3797,41.5827,41.8258,134595.0950397,0
+LSTR.US,D,20111229,000000,41.6793,42.4115,41.6725,42.2412,135809.81597322,0
+LSTR.US,D,20111230,000000,42.0878,42.4026,41.8537,41.9225,139632.6732582,0
+LSTR.US,D,20120103,000000,42.6834,42.7542,41.4503,41.5031,397827.1291353,0
+LSTR.US,D,20120104,000000,41.4951,41.6345,41.264,41.4603,316308.31157896,0
+LSTR.US,D,20120105,000000,41.3287,41.7929,40.6604,41.2142,401606.81865156,0
+LSTR.US,D,20120106,000000,41.4951,41.4951,41.005,41.1027,215473.42337656,0
+LSTR.US,D,20120109,000000,41.2829,41.3009,40.8655,41.0509,270912.88522148,0
+LSTR.US,D,20120110,000000,41.3099,42.2163,41.1644,42.0798,411837.57983622,0
+LSTR.US,D,20120111,000000,42.029,42.8538,41.8357,42.8358,292495.7656757,0
+LSTR.US,D,20120112,000000,42.9574,43.0092,42.4992,42.7741,238936.61152373,0
+LSTR.US,D,20120113,000000,42.4902,42.6834,42.028,42.6834,139260.22576536,0
+LSTR.US,D,20120117,000000,42.8448,42.9574,42.3886,42.81,130505.19992967,0
+LSTR.US,D,20120118,000000,42.9734,43.2164,42.5151,42.7462,255263.06321111,0
+LSTR.US,D,20120119,000000,42.7632,43.4196,42.533,43.333,297471.10199511,0
+LSTR.US,D,20120120,000000,43.2084,43.333,42.8876,43.315,155097.77737453,0
+LSTR.US,D,20120123,000000,43.3738,43.4266,42.6386,43.1556,167192.78382658,0
+LSTR.US,D,20120124,000000,42.7731,43.7672,42.543,43.6228,286484.40290721,0
+LSTR.US,D,20120125,000000,43.7414,44.5043,43.3518,44.344,330321.77398467,0
+LSTR.US,D,20120126,000000,44.7245,45.3172,44.6468,45.0283,457795.19108856,0
+LSTR.US,D,20120127,000000,44.9377,45.1269,44.4984,45.1021,365161.17503977,0
+LSTR.US,D,20120130,000000,44.4874,44.7415,44.3201,44.4874,315574.45951086,0
+LSTR.US,D,20120131,000000,44.7375,44.8749,43.9246,44.7474,293153.32122236,0
+LSTR.US,D,20120201,000000,45.2325,45.6399,44.5043,45.4317,401321.71059775,0
+LSTR.US,D,20120202,000000,45.3113,46.3691,44.7823,45.1509,475759.00628218,0
+LSTR.US,D,20120203,000000,45.883,46.145,45.5831,45.6001,310285.90589289,0
+LSTR.US,D,20120206,000000,45.888,45.9816,44.9337,45.5682,321924.13711787,0
+LSTR.US,D,20120207,000000,45.4965,45.6539,45.1647,45.4875,344497.86844926,0
+LSTR.US,D,20120208,000000,45.5045,45.619,44.7275,45.367,266371.23439238,0
+LSTR.US,D,20120209,000000,45.3311,46.1101,45.1817,45.8053,308579.27317638,0
+LSTR.US,D,20120210,000000,45.5483,45.619,44.9097,45.2605,214538.79098887,0
+LSTR.US,D,20120213,000000,45.8651,46.1878,45.5573,46.1191,292261.85660338,0
+LSTR.US,D,20120214,000000,45.8571,46.128,45.5403,45.7794,131890.58413483,0
+LSTR.US,D,20120215,000000,46.136,46.145,45.1449,45.3749,239264.88734625,0
+LSTR.US,D,20120216,000000,45.2265,47.2746,45.2265,46.9846,418342.86219091,0
+LSTR.US,D,20120217,000000,47.2566,47.4508,46.5743,46.6908,444314.80043135,0
+LSTR.US,D,20120221,000000,46.6808,46.8532,45.4447,45.9348,607524.10271728,0
+LSTR.US,D,20120222,000000,45.3491,46.3193,45.3491,45.5045,552943.98064019,0
+LSTR.US,D,20120223,000000,45.8312,46.5235,45.0563,46.5136,328965.50292585,0
+LSTR.US,D,20120224,000000,46.6808,47.0036,46.2585,46.4169,399968.45124372,0
+LSTR.US,D,20120227,000000,45.7505,46.8204,45.7505,46.636,351225.01305709,0
+LSTR.US,D,20120228,000000,46.5922,47.2138,46.374,47.0474,488901.08210088,0
+LSTR.US,D,20120229,000000,47.0594,47.4538,46.8054,47.3482,539097.16589974,0
+LSTR.US,D,20120301,000000,47.8324,48.7737,47.2925,48.4659,764240.16946771,0
+LSTR.US,D,20120302,000000,47.5824,47.9917,47.3343,47.5405,820750.79431763,0
+LSTR.US,D,20120305,000000,47.3732,47.7965,47.0892,47.7377,389968.58742659,0
+LSTR.US,D,20120306,000000,47.2925,47.6521,46.923,47.5644,447834.47943374,0
+LSTR.US,D,20120307,000000,47.4867,47.7726,47.1321,47.5644,276496.58590925,0
+LSTR.US,D,20120308,000000,47.9917,48.5685,47.687,48.441,473116.73727639,0
+LSTR.US,D,20120309,000000,48.6063,49.2638,48.1342,49.1652,403887.68308209,0
+LSTR.US,D,20120312,000000,49.211,49.3664,48.7019,49.0785,197369.06195921,0
+LSTR.US,D,20120313,000000,49.4212,49.7977,48.9979,49.7888,361285.11097009,0
+LSTR.US,D,20120314,000000,49.9013,49.9103,49.0267,49.5248,263055.34741437,0
+LSTR.US,D,20120315,000000,49.5327,51.3277,49.4541,50.8386,480126.98213484,0
+LSTR.US,D,20120316,000000,50.75,50.8466,50.1553,50.3664,519734.91578017,0
+LSTR.US,D,20120319,000000,50.3147,51.0906,50.1304,50.4272,393775.382286,0
+LSTR.US,D,20120320,000000,50.1304,50.3147,49.6752,50.2698,169100.19686267,0
+LSTR.US,D,20120321,000000,50.0238,51.1724,50.0238,51.1385,364555.82237621,0
+LSTR.US,D,20120322,000000,50.5488,50.5488,49.7977,50.505,207039.64605221,0
+LSTR.US,D,20120323,000000,50.471,50.5488,49.6463,50.242,342969.93021719,0
+LSTR.US,D,20120326,000000,50.6284,50.9801,50.48,50.734,401687.1307794,0
+LSTR.US,D,20120327,000000,50.8386,50.9801,50.5238,50.9293,205411.31766035,0
+LSTR.US,D,20120328,000000,50.8834,51.008,50.217,50.9104,262063.49263559,0
+LSTR.US,D,20120329,000000,50.6554,51.1006,50.217,50.9362,356022.65879367,0
+LSTR.US,D,20120330,000000,51.2351,51.2351,50.4272,50.5488,217413.96516538,0
+LSTR.US,D,20120402,000000,50.5488,51.6913,50.2698,51.3377,453276.6299962,0
+LSTR.US,D,20120403,000000,51.275,51.6813,51.275,51.521,290071.34331666,0
+LSTR.US,D,20120404,000000,51.1096,51.1624,50.2958,50.6544,534276.43042641,0
+LSTR.US,D,20120405,000000,50.5218,51.023,50.5218,50.8904,121519.27672646,0
+LSTR.US,D,20120409,000000,50.0428,50.4104,49.6931,50.251,165235.17571059,0
+LSTR.US,D,20120410,000000,50.1642,50.1642,48.5885,49.0517,485048.10776797,0
+LSTR.US,D,20120411,000000,49.5606,49.7888,49.2558,49.4112,296258.38886479,0
+LSTR.US,D,20120412,000000,49.471,50.1304,49.471,49.8425,359194.98784318,0
+LSTR.US,D,20120413,000000,49.728,50.0328,49.2917,49.3086,231049.96057027,0
+LSTR.US,D,20120416,000000,49.6314,50.1802,49.1403,49.8246,188821.84375431,0
+LSTR.US,D,20120417,000000,50.2589,50.742,50.1882,50.5846,282137.5089881,0
+LSTR.US,D,20120418,000000,50.4462,50.48,49.8146,49.8505,518691.86201991,0
+LSTR.US,D,20120419,000000,49.8764,50.0517,48.7537,49.1741,366264.4628959,0
+LSTR.US,D,20120420,000000,49.208,50.0039,49.1213,49.736,270246.29456045,0
+LSTR.US,D,20120423,000000,49.2727,49.5158,48.6931,49.464,239317.09022935,0
+LSTR.US,D,20120424,000000,49.5527,49.738,48.441,49.4212,207877.90388651,0
+LSTR.US,D,20120425,000000,49.7638,50.5238,49.5955,50.2968,507173.09508509,0
+LSTR.US,D,20120426,000000,50.0766,50.2609,46.7596,47.0554,1258242.0755878,0
+LSTR.US,D,20120427,000000,47.682,47.8901,46.2685,47.4638,796432.28200901,0
+LSTR.US,D,20120430,000000,47.4588,47.7039,46.7068,46.888,730691.78586757,0
+LSTR.US,D,20120501,000000,46.7626,47.6322,46.1988,47.2436,883551.86658028,0
+LSTR.US,D,20120502,000000,46.8752,48.7697,46.8752,48.4469,425831.96811158,0
+LSTR.US,D,20120503,000000,48.3404,49.0935,48.0515,48.0963,473030.40173897,0
+LSTR.US,D,20120504,000000,47.9599,48.0864,47.0664,47.4638,321447.28385884,0
+LSTR.US,D,20120507,000000,47.2526,47.8374,46.9807,47.4469,355710.44539671,0
+LSTR.US,D,20120508,000000,47.0325,47.6132,46.5962,47.6033,517300.45440516,0
+LSTR.US,D,20120509,000000,47.1012,47.9409,46.9648,47.7348,494783.94546484,0
+LSTR.US,D,20120510,000000,47.9509,48.184,47.3393,47.4917,399183.40019412,0
+LSTR.US,D,20120511,000000,47.6232,48.0615,47.3482,47.5066,252915.94127512,0
+LSTR.US,D,20120514,000000,47.2178,47.9509,46.63,47.1192,350621.66819673,0
+LSTR.US,D,20120515,000000,47.0236,48.1153,46.5962,47.8802,290532.13415012,0
+LSTR.US,D,20120516,000000,47.9599,48.7867,47.8802,48.4569,371590.160873,0
+LSTR.US,D,20120517,000000,48.2179,48.7329,46.4647,46.5076,438130.76658801,0
+LSTR.US,D,20120518,000000,46.8302,47.1012,46.0145,46.1718,289038.32857237,0
+LSTR.US,D,20120521,000000,46.1988,47.0236,45.6649,46.9648,551875.82933999,0
+LSTR.US,D,20120522,000000,47.0514,47.4538,46.3502,46.5076,368538.30001525,0
+LSTR.US,D,20120523,000000,46.2764,47.5156,46.0045,47.3931,307020.21399477,0
+LSTR.US,D,20120524,000000,47.3482,47.8633,47.2078,47.665,281983.91204362,0
+LSTR.US,D,20120525,000000,47.7427,48.1223,46.8562,46.9976,393962.10798321,0
+LSTR.US,D,20120529,000000,47.6481,47.6999,47.155,47.4469,348436.174418,0
+LSTR.US,D,20120530,000000,47.146,47.4419,46.2226,46.2764,249102.11910452,0
+LSTR.US,D,20120531,000000,46.2137,46.4278,45.2295,46.1988,445733.31338924,0
+LSTR.US,D,20120601,000000,45.4726,45.4805,44.6697,44.6877,462422.17355349,0
+LSTR.US,D,20120604,000000,45.1041,45.1041,43.833,44.8151,564861.2965094,0
+LSTR.US,D,20120605,000000,44.6607,45.0493,44.2782,44.4117,497525.60072883,0
+LSTR.US,D,20120606,000000,44.8669,46.4896,44.6049,46.0234,575216.5414922,0
+LSTR.US,D,20120607,000000,46.5514,46.8054,45.4467,45.4805,334768.05416197,0
+LSTR.US,D,20120608,000000,45.4467,46.0424,45.1289,45.8182,207269.53951814,0
+LSTR.US,D,20120611,000000,46.1041,46.3143,45.5075,45.6131,261958.08296781,0
+LSTR.US,D,20120612,000000,44.7793,45.3172,44.5073,44.9397,711389.76984388,0
+LSTR.US,D,20120613,000000,44.6976,45.4805,44.5173,44.7703,513482.61662816,0
+LSTR.US,D,20120614,000000,44.7375,45.4467,44.5173,45.1119,308512.01176932,0
+LSTR.US,D,20120615,000000,45.2385,45.4119,44.8839,45.0591,403343.56841601,0
+LSTR.US,D,20120618,000000,44.9297,46.0712,44.7295,45.9129,355190.42436897,0
+LSTR.US,D,20120619,000000,45.8671,46.7446,45.6649,46.4109,393943.03385285,0
+LSTR.US,D,20120620,000000,46.3143,46.3581,45.5234,45.7724,351390.65682075,0
+LSTR.US,D,20120621,000000,45.8272,45.8939,44.1288,44.3151,331422.05013602,0
+LSTR.US,D,20120622,000000,44.3061,44.3659,43.815,43.9057,696556.11983264,0
+LSTR.US,D,20120625,000000,43.325,43.588,42.4285,42.9664,644286.97923403,0
+LSTR.US,D,20120626,000000,42.9484,43.5979,42.6944,43.4914,508274.37513803,0
+LSTR.US,D,20120627,000000,43.4834,43.833,43.2452,43.5192,296075.67877397,0
+LSTR.US,D,20120628,000000,43.2094,43.843,42.8279,43.7513,323444.04413715,0
+LSTR.US,D,20120629,000000,44.5004,45.4119,44.3759,45.3431,483085.48014399,0
+LSTR.US,D,20120702,000000,45.3859,46.1639,44.4924,45.4557,762190.2024047,0
+LSTR.US,D,20120703,000000,45.4985,46.0802,45.4119,45.9129,304500.42098393,0
+LSTR.US,D,20120705,000000,45.7655,46.661,45.6319,46.4856,389666.4130456,0
+LSTR.US,D,20120706,000000,46.1808,46.3332,45.7913,45.9198,423961.69943461,0
+LSTR.US,D,20120709,000000,45.7824,46.0513,45.4367,45.4726,454880.86474972,0
+LSTR.US,D,20120710,000000,45.6389,45.9129,43.9436,44.1129,481764.34564109,0
+LSTR.US,D,20120711,000000,44.0641,44.1816,42.6844,43.2364,763429.01697657,0
+LSTR.US,D,20120712,000000,43.1924,43.8599,42.6396,43.4992,511255.96288393,0
+LSTR.US,D,20120713,000000,43.4992,44.8151,43.4992,44.5522,297591.57018687,0
+LSTR.US,D,20120716,000000,44.2424,44.2872,43.6418,43.7612,165625.69343219,0
+LSTR.US,D,20120717,000000,43.2364,43.4834,41.7481,42.1585,898620.42956545,0
+LSTR.US,D,20120718,000000,42.0719,43.0878,41.8965,42.7114,475414.66803408,0
+LSTR.US,D,20120719,000000,42.8279,43.551,42.3538,43.2184,507884.86131803,0
+LSTR.US,D,20120720,000000,43.0341,43.1666,42.542,42.6307,314826.55282039,0
+LSTR.US,D,20120723,000000,42.1974,42.4633,41.3417,42.3169,302750.62049871,0
+LSTR.US,D,20120724,000000,42.2581,42.3797,41.3676,41.8617,498838.70401894,0
+LSTR.US,D,20120725,000000,41.9045,42.283,41.6425,41.9045,444641.06845068,0
+LSTR.US,D,20120726,000000,42.5151,44.4575,41.9473,42.2671,616570.26001636,0
+LSTR.US,D,20120727,000000,42.283,43.9515,42.283,43.6418,344913.48371081,0
+LSTR.US,D,20120730,000000,43.5352,44.7125,43.5352,43.8599,405166.65371788,0
+LSTR.US,D,20120731,000000,43.8967,44.2962,43.1924,43.317,394437.95734064,0
+LSTR.US,D,20120801,000000,43.5352,43.55,42.6038,42.7283,454410.03490028,0
+LSTR.US,D,20120802,000000,42.3269,43.3438,42.299,43.2722,365477.40404312,0
+LSTR.US,D,20120803,000000,43.8599,44.4924,43.3868,44.1029,351624.56589307,0
+LSTR.US,D,20120806,000000,44.1627,44.3858,43.9436,43.9844,180099.94667136,0
+LSTR.US,D,20120807,000000,44.0372,44.6877,44.0372,44.347,313114.90059589,0
+LSTR.US,D,20120808,000000,44.1029,44.7225,43.7104,43.8051,379397.50360022,0
+LSTR.US,D,20120809,000000,43.6338,44.0272,42.8,42.8876,542529.50546311,0
+LSTR.US,D,20120810,000000,42.3149,42.8976,42.3149,42.6307,517203.07595016,0
+LSTR.US,D,20120813,000000,42.7283,42.9793,41.9981,42.6834,322686.0984307,0
+LSTR.US,D,20120814,000000,42.9813,43.2364,42.6038,43.051,399165.32996536,0
+LSTR.US,D,20120815,000000,42.9992,43.6068,42.8708,43.5092,176221.8747985,0
+LSTR.US,D,20120816,000000,43.5352,43.9156,43.3758,43.9057,317561.18077319,0
+LSTR.US,D,20120817,000000,44.1637,44.7803,43.9436,44.5442,507528.47625076,0
+LSTR.US,D,20120820,000000,44.4665,44.7563,44.1468,44.3948,310179.4923235,0
+LSTR.US,D,20120821,000000,44.4396,44.6976,43.7902,44.0033,285808.77713178,0
+LSTR.US,D,20120822,000000,43.9784,43.9784,43.4376,43.4824,193891.54682393,0
+LSTR.US,D,20120823,000000,43.3937,43.569,42.6775,43.4992,231309.97108414,0
+LSTR.US,D,20120824,000000,43.2712,43.8609,43.1028,43.2802,193446.81841604,0
+LSTR.US,D,20120827,000000,43.5282,43.5282,42.8518,42.8976,205616.11358633,0
+LSTR.US,D,20120828,000000,42.9554,43.588,42.9554,43.4634,404170.78333272,0
+LSTR.US,D,20120829,000000,43.579,44.34,43.2094,43.7364,369955.80907155,0
+LSTR.US,D,20120830,000000,43.4026,43.8609,41.4543,41.8607,1896109.1041029,0
+LSTR.US,D,20120831,000000,41.9623,42.8618,41.0797,41.4911,1053265.4473193,0
+LSTR.US,D,20120904,000000,41.4005,42.1027,41.008,41.5589,832322.76803715,0
+LSTR.US,D,20120905,000000,41.5349,42.2731,41.4353,42.0061,622449.10777393,0
+LSTR.US,D,20120906,000000,42.1127,42.6934,41.8139,42.4265,325190.83291757,0
+LSTR.US,D,20120907,000000,42.4185,42.6656,40.3784,42.542,315286.33975225,0
+LSTR.US,D,20120910,000000,42.4095,42.8,41.2689,42.6476,206230.50136427,0
+LSTR.US,D,20120911,000000,42.5858,42.9902,42.5052,42.7283,397731.75848349,0
+LSTR.US,D,20120912,000000,42.7452,43.588,42.7452,43.55,403924.82744122,0
+LSTR.US,D,20120913,000000,43.4286,43.6826,42.8708,43.4376,204365.25219529,0
+LSTR.US,D,20120914,000000,43.1756,43.8051,42.7004,43.3528,280847.49543475,0
+LSTR.US,D,20120917,000000,43.1288,43.2094,42.4892,42.5131,347033.72388567,0
+LSTR.US,D,20120918,000000,42.3866,42.5052,41.8417,41.9364,353149.49242035,0
+LSTR.US,D,20120919,000000,41.9533,42.9734,41.8219,42.6376,338258.62001803,0
+LSTR.US,D,20120920,000000,42.3428,42.3428,41.8607,41.9015,252302.55739877,0
+LSTR.US,D,20120921,000000,42.1944,42.3478,41.3647,41.4543,459656.42465115,0
+LSTR.US,D,20120924,000000,41.4353,42.1755,40.9642,42.1227,321858.883514,0
+LSTR.US,D,20120925,000000,42.1485,42.5221,41.6495,41.7889,367747.22555607,0
+LSTR.US,D,20120926,000000,41.8219,42.042,41.4263,42.0251,302017.77233221,0
+LSTR.US,D,20120927,000000,42.0609,42.3687,41.7013,42.1316,230936.51968971,0
+LSTR.US,D,20120928,000000,42.1127,42.1316,41.4194,41.4981,280173.87746252,0
+LSTR.US,D,20121001,000000,41.4981,41.7889,40.6723,41.2083,594263.56651002,0
+LSTR.US,D,20121002,000000,41.5349,41.6585,40.8417,41.6405,313016.5182393,0
+LSTR.US,D,20121003,000000,41.9453,42.5052,41.5171,41.9274,334986.90471033,0
+LSTR.US,D,20121004,000000,42.1665,42.4713,41.6545,42.4613,232711.41771487,0
+LSTR.US,D,20121005,000000,42.5131,43.2532,42.5131,42.9734,257484.69744736,0
+LSTR.US,D,20121008,000000,42.8339,43.2442,42.5131,43.0968,318622.30476222,0
+LSTR.US,D,20121009,000000,42.9992,43.078,42.3249,42.3428,209120.73406476,0
+LSTR.US,D,20121010,000000,42.4544,43.1288,42.3777,42.8428,406305.07812995,0
+LSTR.US,D,20121011,000000,42.9813,43.2004,42.4006,42.5689,318086.22130891,0
+LSTR.US,D,20121012,000000,42.8797,43.6616,42.1944,42.2462,423875.36389719,0
+LSTR.US,D,20121015,000000,41.0877,42.6128,41.0797,42.4444,415744.76485542,0
+LSTR.US,D,20121016,000000,42.4812,42.7094,42.0928,42.4713,347792.67349371,0
+LSTR.US,D,20121017,000000,42.5779,43.317,42.1127,43.2532,296829.60887403,0
+LSTR.US,D,20121018,000000,43.2712,43.821,43.0968,43.5431,375773.41883165,0
+LSTR.US,D,20121019,000000,43.317,43.5282,42.3249,42.5858,387206.85413064,0
+LSTR.US,D,20121022,000000,42.3866,42.9246,41.3387,41.5429,244972.06793057,0
+LSTR.US,D,20121023,000000,41.3477,42.3777,40.752,42.3338,433469.65146875,0
+LSTR.US,D,20121024,000000,42.4613,42.4982,41.2181,41.5977,400006.59950444,0
+LSTR.US,D,20121025,000000,41.1505,42.1485,40.9273,42.1227,436780.51893877,0
+LSTR.US,D,20121026,000000,41.9981,42.8876,41.8219,42.2462,514119.09024126,0
+LSTR.US,D,20121031,000000,42.5689,45.4825,42.033,44.4117,848340.01803236,0
+LSTR.US,D,20121101,000000,44.4396,45.1389,44.0113,45.1389,555161.59927005,0
+LSTR.US,D,20121102,000000,45.2743,45.2743,44.4486,44.4486,473710.04312078,0
+LSTR.US,D,20121105,000000,44.5014,44.6339,44.1637,44.34,366479.29783786,0
+LSTR.US,D,20121106,000000,44.4297,45.7933,44.34,45.5951,592189.50580867,0
+LSTR.US,D,20121107,000000,45.1219,45.4825,44.4207,45.3013,454275.51208616,0
+LSTR.US,D,20121108,000000,45.4138,45.4317,44.1956,44.2603,326974.76605712,0
+LSTR.US,D,20121109,000000,44.1617,44.6697,43.7344,43.841,308935.65824365,0
+LSTR.US,D,20121112,000000,43.9326,44.4107,43.7582,44.2085,240364.15959601,0
+LSTR.US,D,20121113,000000,43.8858,44.7345,43.8858,44.1119,162754.53486207,0
+LSTR.US,D,20121114,000000,44.2005,44.2255,43.3608,43.7084,778483.52533934,0
+LSTR.US,D,20121115,000000,43.7882,43.9495,43.1885,43.8509,743653.15939864,0
+LSTR.US,D,20121116,000000,43.7424,44.3241,42.7342,43.4266,320116.11033996,0
+LSTR.US,D,20121119,000000,43.7084,43.9934,43.4534,43.841,172108.88995172,0
+LSTR.US,D,20121120,000000,44.1906,44.1906,43.3838,43.6556,241275.70224694,0
+LSTR.US,D,20121121,000000,43.6716,44.2773,43.1367,44.1617,262421.88550606,0
+LSTR.US,D,20121123,000000,44.4476,44.5333,43.8948,44.3848,87440.83308262,0
+LSTR.US,D,20121126,000000,44.2085,44.9127,44.088,44.4197,332597.61890722,0
+LSTR.US,D,20121127,000000,44.4197,44.7474,43.9416,44.2165,358055.5595295,0
+LSTR.US,D,20121128,000000,43.9774,44.4008,43.4266,44.339,575695.40255442,0
+LSTR.US,D,20121129,000000,44.2165,44.6877,44.087,44.6428,391173.26934412,0
+LSTR.US,D,20121130,000000,44.7793,44.7933,44.332,44.4386,425613.11756323,0
+LSTR.US,D,20121203,000000,44.7474,44.9038,43.3917,43.8041,540344.01168438,0
+LSTR.US,D,20121204,000000,43.9326,43.9595,43.057,43.2772,474304.35286676,0
+LSTR.US,D,20121205,000000,43.4894,43.6238,43.1028,43.3738,640440.02831071,0
+LSTR.US,D,20121206,000000,43.4096,43.8459,42.3647,43.0132,785479.71557542,0
+LSTR.US,D,20121207,000000,43.2512,43.2682,42.7164,43.057,345112.2562272,0
+LSTR.US,D,20121210,000000,43.1446,43.4186,42.8239,43.306,714035.05055447,0
+LSTR.US,D,20121211,000000,43.6318,43.6806,43.0938,43.1826,352574.25680472,0
+LSTR.US,D,20121212,000000,43.1636,43.5959,42.6616,42.7164,243564.59789025,0
+LSTR.US,D,20121213,000000,42.5908,43.0222,42.3488,42.6894,572236.96154951,0
+LSTR.US,D,20121214,000000,42.5908,43.5252,42.5669,43.2682,471738.38038242,0
+LSTR.US,D,20121217,000000,43.306,43.6985,43.1446,43.4614,352408.61304107,0
+LSTR.US,D,20121218,000000,43.2872,43.8948,43.2772,43.8589,256052.1298671,0
+LSTR.US,D,20121219,000000,43.9595,44.3141,43.577,44.1906,437599.7026427,0
+LSTR.US,D,20121220,000000,44.2773,45.1489,43.9934,45.0961,469239.66930513,0
+LSTR.US,D,20121221,000000,44.4994,45.5363,44.1657,45.3611,730654.64150844,0
+LSTR.US,D,20121224,000000,45.2545,45.4397,44.9307,45.1857,172031.58952867,0
+LSTR.US,D,20121226,000000,45.3611,45.7565,45.1409,45.5791,439049.33655012,0
+LSTR.US,D,20121227,000000,45.5095,45.7385,45.2215,45.4676,380584.115289,0
+LSTR.US,D,20121228,000000,45.2395,46.1858,44.7973,45.3611,324155.8103701,0
+LSTR.US,D,20121231,000000,45.4397,46.4608,45.2126,46.1001,499277.40901725,0
+LSTR.US,D,20130102,000000,46.889,47.5306,46.4508,46.9856,348857.81308914,0
+LSTR.US,D,20130103,000000,46.3382,47.3652,46.3382,47.0136,395311.35173085,0
+LSTR.US,D,20130104,000000,47.0126,47.3453,46.8372,47.0804,344250.90865617,0
+LSTR.US,D,20130107,000000,46.8214,47.5146,46.5384,47.4528,316404.68613236,0
+LSTR.US,D,20130108,000000,48.4101,48.4709,47.3911,47.5684,612806.63292567,0
+LSTR.US,D,20130109,000000,47.4897,48.0326,47.4897,47.9689,300597.25157112,0
+LSTR.US,D,20130110,000000,48.3563,48.8395,48.0864,48.7617,552573.54095055,0
+LSTR.US,D,20130111,000000,48.4241,48.7339,48.3823,48.5944,269832.68710208,0
+LSTR.US,D,20130114,000000,48.2019,49.1731,48.1382,49.0775,362060.12300372,0
+LSTR.US,D,20130115,000000,48.7797,49.6234,48.7339,49.6055,294897.09829799,0
+LSTR.US,D,20130116,000000,49.6324,49.994,49.3405,49.8077,457220.95937453,0
+LSTR.US,D,20130117,000000,49.8605,50.1563,49.7031,49.995,297188.0017445,0
+LSTR.US,D,20130118,000000,49.9461,51.0458,49.712,50.8168,508559.48319185,0
+LSTR.US,D,20130122,000000,50.9164,51.7321,50.7818,51.021,761393.10453593,0
+LSTR.US,D,20130123,000000,50.7729,51.246,50.3704,50.5518,452272.72839826,0
+LSTR.US,D,20130124,000000,50.4602,52.4345,50.4602,52.1087,479347.95449484,0
+LSTR.US,D,20130125,000000,52.2939,52.2939,51.3955,52.1267,394036.39670146,0
+LSTR.US,D,20130128,000000,52.3657,52.6994,52.1355,52.4961,526470.09160078,0
+LSTR.US,D,20130129,000000,52.2511,52.4961,51.7521,52.029,382362.02501896,0
+LSTR.US,D,20130130,000000,52.1705,52.1705,50.5448,51.2829,680906.29782228,0
+LSTR.US,D,20130131,000000,51.264,51.264,49.2011,50.1244,1765867.9302935,0
+LSTR.US,D,20130201,000000,49.6134,50.1573,49.4899,49.8953,677807.25358942,0
+LSTR.US,D,20130204,000000,49.8525,50.4222,49.7818,49.964,609045.01363816,0
+LSTR.US,D,20130205,000000,50.0896,50.3974,49.6991,50.0696,315848.5246471,0
+LSTR.US,D,20130206,000000,49.8774,50.1494,49.1911,50.0089,529008.95874199,0
+LSTR.US,D,20130207,000000,50.1244,50.255,49.472,49.8774,343056.26575461,0
+LSTR.US,D,20130208,000000,50.0348,50.1832,49.7031,49.9561,189814.70243468,0
+LSTR.US,D,20130211,000000,50.0448,50.3606,49.4023,49.972,210514.14948271,0
+LSTR.US,D,20130212,000000,49.8605,50.1932,48.5407,48.8495,891844.09377931,0
+LSTR.US,D,20130213,000000,49.0257,49.0257,47.7507,48.0953,1234352.2292614,0
+LSTR.US,D,20130214,000000,48.0953,48.8863,47.8174,48.8215,379878.37246564,0
+LSTR.US,D,20130215,000000,48.6043,49.1731,48.4779,48.4779,391089.9455115,0
+LSTR.US,D,20130219,000000,48.6293,49.3305,48.5665,49.2917,371035.00328935,0
+LSTR.US,D,20130220,000000,49.1731,49.3305,48.0953,48.2019,284713.52048842,0
+LSTR.US,D,20130221,000000,48.1661,48.4779,47.6023,47.8623,287733.25649505,0
+LSTR.US,D,20130222,000000,48.1661,48.956,47.9967,48.5755,424001.85549853,0
+LSTR.US,D,20130225,000000,48.7089,48.8943,47.0654,47.0982,499813.49247055,0
+LSTR.US,D,20130226,000000,47.3652,47.5336,46.8712,47.2766,513654.28380141,0
+LSTR.US,D,20130227,000000,47.0484,47.9589,47.0484,47.7158,900416.40952417,0
+LSTR.US,D,20130228,000000,47.7158,50.1244,47.6302,49.464,1238890.8683858,0
+LSTR.US,D,20130301,000000,49.0775,49.4122,48.5317,49.2011,615128.65732171,0
+LSTR.US,D,20130304,000000,49.1403,49.4381,48.5047,49.1034,257826.02399066,0
+LSTR.US,D,20130305,000000,49.2011,50.236,49.0507,49.7748,374126.01630941,0
+LSTR.US,D,20130306,000000,49.982,50.4502,48.9471,49.3235,458755.92491779,0
+LSTR.US,D,20130307,000000,49.2817,49.6662,49.0437,49.5527,279574.54820855,0
+LSTR.US,D,20130308,000000,49.6762,49.9202,49.1403,49.7569,316788.17654278,0
+LSTR.US,D,20130311,000000,49.5776,49.712,49.0507,49.2189,479485.48901376,0
+LSTR.US,D,20130312,000000,49.0437,49.4023,48.7797,49.0685,277832.77893612,0
+LSTR.US,D,20130313,000000,49.1831,50.0796,49.0347,49.972,467256.96364918,0
+LSTR.US,D,20130314,000000,50.0976,50.1334,49.7479,49.964,255366.4650757,0
+LSTR.US,D,20130315,000000,50.0348,50.22,49.5527,49.8445,350502.20390657,0
+LSTR.US,D,20130318,000000,49.6055,49.7748,49.2369,49.4999,416555.91734657,0
+LSTR.US,D,20130319,000000,49.464,49.464,48.3115,49.1731,562794.26311923,0
+LSTR.US,D,20130320,000000,49.3564,49.8953,49.1313,49.712,264525.05935375,0
+LSTR.US,D,20130321,000000,49.4999,49.964,48.3315,48.6821,263784.17997447,0
+LSTR.US,D,20130322,000000,49.0507,49.8774,49.0068,49.7888,283782.90370713,0
+LSTR.US,D,20130325,000000,49.9999,50.2908,49.0437,49.5337,248353.20851246,0
+LSTR.US,D,20130326,000000,49.7479,50.1334,48.8593,49.3385,273809.14133155,0
+LSTR.US,D,20130327,000000,49.1731,49.9043,48.6462,49.8266,361980.81477747,0
+LSTR.US,D,20130328,000000,49.6134,50.5188,49.6134,50.1672,384426.04670433,0
+LSTR.US,D,20130401,000000,50.3276,50.3276,48.6821,48.956,220049.20685999,0
+LSTR.US,D,20130402,000000,49.0347,49.1911,48.2269,48.3753,365656.09852755,0
+LSTR.US,D,20130403,000000,48.4181,48.8215,47.4977,47.6989,371275.93967285,0
+LSTR.US,D,20130404,000000,47.6212,47.7846,47.1072,47.7248,404844.40130494,0
+LSTR.US,D,20130405,000000,46.915,49.1831,46.5792,48.8135,576062.83053927,0
+LSTR.US,D,20130408,000000,49.0347,49.1572,48.0246,48.6462,240410.33906952,0
+LSTR.US,D,20130409,000000,48.8045,48.8763,48.1481,48.2179,138448.06937262,0
+LSTR.US,D,20130410,000000,48.5047,49.7888,48.3115,49.4381,377814.35078026,0
+LSTR.US,D,20130411,000000,49.5527,50.484,49.3743,49.6393,438119.72367043,0
+LSTR.US,D,20130412,000000,49.3007,49.8445,48.9819,49.7658,323630.76983438,0
+LSTR.US,D,20130415,000000,49.6324,49.6324,47.4798,47.5854,448253.10640009,0
+LSTR.US,D,20130416,000000,48.0864,48.3932,47.5146,48.2936,257552.96275602,0
+LSTR.US,D,20130417,000000,47.9778,48.0685,47.1162,47.5854,293429.39416179,0
+LSTR.US,D,20130418,000000,47.7328,48.2179,47.1072,47.3034,248845.12029544,0
+LSTR.US,D,20130419,000000,47.5236,48.1312,46.9648,47.8443,316367.54177323,0
+LSTR.US,D,20130422,000000,46.5225,48.5755,46.5225,48.1312,717218.42252155,0
+LSTR.US,D,20130423,000000,48.5495,49.0167,47.7935,47.9161,463571.64088314,0
+LSTR.US,D,20130424,000000,48.1929,48.4958,47.7417,48.1741,460193.51200605,0
+LSTR.US,D,20130425,000000,47.7158,47.8981,46.8442,47.5336,777374.21407362,0
+LSTR.US,D,20130426,000000,47.0206,47.6381,47.0206,47.3552,415889.32668553,0
+LSTR.US,D,20130429,000000,46.9438,47.7846,46.924,47.401,408299.83060507,0
+LSTR.US,D,20130430,000000,47.5236,48.0326,47.0484,48.0057,517725.10478109,0
+LSTR.US,D,20130501,000000,48.0057,48.0057,46.4946,46.5743,608261.97039177,0
+LSTR.US,D,20130502,000000,46.636,47.6899,46.2894,47.0046,243562.59008706,0
+LSTR.US,D,20130503,000000,45.9497,47.3552,45.9497,46.6808,877827.61966881,0
+LSTR.US,D,20130506,000000,46.8442,47.6989,46.6968,47.3274,528041.19760157,0
+LSTR.US,D,20130507,000000,47.5146,47.8623,47.4459,47.7158,806259.47475129,0
+LSTR.US,D,20130508,000000,47.5515,47.7158,47.1879,47.6381,486883.23988902,0
+LSTR.US,D,20130509,000000,47.7328,47.8105,47.1252,47.3104,251119.96131639,0
+LSTR.US,D,20130510,000000,47.401,47.5854,47.2337,47.5236,411389.83972354,0
+LSTR.US,D,20130513,000000,47.411,47.682,47.2496,47.3752,184888.55729356,0
+LSTR.US,D,20130514,000000,47.43,48.0425,47.3194,48.0057,497502.51099208,0
+LSTR.US,D,20130515,000000,48.0157,48.8593,47.7666,48.8395,506499.47711286,0
+LSTR.US,D,20130516,000000,48.9032,49.1731,48.6551,48.7617,470371.06640601,0
+LSTR.US,D,20130517,000000,48.7717,49.1034,48.6741,49.0347,303717.37773753,0
+LSTR.US,D,20130520,000000,48.9629,49.1403,48.6901,48.7887,344051.13223817,0
+LSTR.US,D,20130521,000000,48.8593,49.464,48.6651,48.7269,443193.44234644,0
+LSTR.US,D,20130522,000000,48.7887,49.9282,48.4958,48.7967,336377.30842349,0
+LSTR.US,D,20130523,000000,48.4281,48.5575,48.0246,48.4371,334655.617183,0
+LSTR.US,D,20130524,000000,48.1382,48.184,47.5146,48.0157,146609.78936391,0
+LSTR.US,D,20130528,000000,48.5855,49.0685,46.4238,47.0046,1788612.3248965,0
+LSTR.US,D,20130529,000000,46.5384,46.9946,45.9149,46.134,581505.98500333,0
+LSTR.US,D,20130530,000000,46.1768,46.5126,46.0015,46.2177,678837.25662891,0
+LSTR.US,D,20130531,000000,46.0085,46.8612,45.9567,46.392,464641.79998654,0
+LSTR.US,D,20130603,000000,46.3382,46.5554,45.6857,46.4856,502629.43645279,0
+LSTR.US,D,20130604,000000,46.401,46.9538,46.126,46.2894,349029.48026239,0
+LSTR.US,D,20130605,000000,46.134,46.2177,45.7047,45.9228,474227.05244372,0
+LSTR.US,D,20130606,000000,45.8979,46.5225,45.8023,46.5026,526468.08379759,0
+LSTR.US,D,20130607,000000,46.889,47.7895,46.4428,47.4708,391730.43473098,0
+LSTR.US,D,20130610,000000,47.674,47.8702,46.924,46.9946,424743.73877941,0
+LSTR.US,D,20130611,000000,46.644,47.2417,46.4428,46.644,202574.29174455,0
+LSTR.US,D,20130612,000000,46.7854,47.0574,46.0444,46.2266,281039.24063995,0
+LSTR.US,D,20130613,000000,46.1768,47.3194,46.1071,47.152,260508.44906038,0
+LSTR.US,D,20130614,000000,47.162,47.7766,47.0305,47.143,301836.06614298,0
+LSTR.US,D,20130617,000000,47.411,47.411,45.87,46.3282,431030.17058574,0
+LSTR.US,D,20130618,000000,46.4428,46.7306,46.1509,46.5384,247670.55542585,0
+LSTR.US,D,20130619,000000,46.636,46.653,46.0463,46.1071,153093.98978504,0
+LSTR.US,D,20130620,000000,45.5881,45.7983,44.7703,45.4237,381342.06099544,0
+LSTR.US,D,20130621,000000,45.5453,45.9318,45.1061,45.3779,556687.52969893,0
+LSTR.US,D,20130624,000000,44.6249,44.8849,44.4107,44.4476,439800.25494539,0
+LSTR.US,D,20130625,000000,44.6339,44.8331,44.3659,44.5073,422539.17087032,0
+LSTR.US,D,20130626,000000,44.8939,45.0423,44.2773,44.5811,508429.97988571,0
+LSTR.US,D,20130627,000000,44.8331,45.3172,44.7385,45.0423,231958.49151641,0
+LSTR.US,D,20130628,000000,45.0861,45.615,44.8939,45.2545,784672.57869068,0
+LSTR.US,D,20130701,000000,45.3451,45.9926,45.3451,45.9746,381630.18075405,0
+LSTR.US,D,20130702,000000,45.9149,46.1669,45.4676,45.8222,354265.83099726,0
+LSTR.US,D,20130703,000000,45.888,46.401,45.8222,45.8531,428135.92227886,0
+LSTR.US,D,20130705,000000,46.3542,46.897,46.2177,46.8612,195854.17444792,0
+LSTR.US,D,20130708,000000,46.8712,47.3652,46.6908,47.0734,208722.18513037,0
+LSTR.US,D,20130709,000000,47.2048,48.2627,47.2048,47.9589,244300.45776155,0
+LSTR.US,D,20130710,000000,47.6989,47.9399,47.2496,47.4528,144638.12662555,0
+LSTR.US,D,20130711,000000,47.932,48.2797,47.7935,47.8443,224878.97744771,0
+LSTR.US,D,20130712,000000,47.5854,47.6023,46.4687,46.5743,487281.7888234,0
+LSTR.US,D,20130715,000000,46.0832,46.8712,46.0832,46.6201,319222.6379178,0
+LSTR.US,D,20130716,000000,46.5743,46.663,45.7565,45.8023,492633.58824205,0
+LSTR.US,D,20130717,000000,46.0175,46.0962,45.6051,45.88,352074.31380895,0
+LSTR.US,D,20130718,000000,46.2894,46.8114,45.87,46.4856,588630.67464395,0
+LSTR.US,D,20130719,000000,46.4856,46.5554,46.0742,46.134,266180.49308876,0
+LSTR.US,D,20130722,000000,46.1071,46.373,46.0085,46.1161,223955.3879776,0
+LSTR.US,D,20130723,000000,46.2087,46.2087,45.5263,45.6678,335190.69673471,0
+LSTR.US,D,20130724,000000,45.9926,46.0374,45.3013,45.3451,410529.4960541,0
+LSTR.US,D,20130725,000000,45.2475,46.3462,45.2315,46.2655,723426.55000324,0
+LSTR.US,D,20130726,000000,45.8362,46.7854,45.7226,46.663,410937.08010287,0
+LSTR.US,D,20130729,000000,46.6102,47.0902,46.5126,46.915,551169.08261503,0
+LSTR.US,D,20130730,000000,47.1072,47.3363,46.7854,47.0484,346366.12932303,0
+LSTR.US,D,20130731,000000,47.42,47.8274,47.1252,47.5046,330330.80909905,0
+LSTR.US,D,20130801,000000,47.8274,49.3823,47.8274,49.0596,498746.34507193,0
+LSTR.US,D,20130802,000000,48.8763,48.8763,47.9589,48.2707,282709.73289893,0
+LSTR.US,D,20130805,000000,48.2627,48.4609,47.8015,48.2269,242942.17889953,0
+LSTR.US,D,20130806,000000,47.6302,48.1741,47.0902,47.143,294721.41551835,0
+LSTR.US,D,20130807,000000,46.9338,47.1032,46.5743,46.8712,356809.71764646,0
+LSTR.US,D,20130808,000000,47.152,47.6023,47.0305,47.3453,129821.54294147,0
+LSTR.US,D,20130809,000000,47.162,47.401,46.8712,47.0982,250292.74639968,0
+LSTR.US,D,20130812,000000,47.0046,47.9868,46.9538,47.8892,311408.26787939,0
+LSTR.US,D,20130813,000000,48.1661,48.4181,47.7248,48.3932,417737.50952735,0
+LSTR.US,D,20130814,000000,48.3404,48.4469,47.8533,48.0425,215678.21930254,0
+LSTR.US,D,20130815,000000,47.8015,47.8623,47.4528,47.7417,277906.06375276,0
+LSTR.US,D,20130816,000000,47.7069,48.0425,47.6212,47.8533,201682.82712559,0
+LSTR.US,D,20130819,000000,47.9499,48.5665,47.9071,48.4181,476525.98710302,0
+LSTR.US,D,20130820,000000,48.5317,49.1911,48.3115,49.1223,578370.80031295,0
+LSTR.US,D,20130821,000000,49.0167,49.6234,48.6821,49.472,644382.34988583,0
+LSTR.US,D,20130822,000000,49.6393,50.3176,49.5746,49.9122,249552.870922,0
+LSTR.US,D,20130823,000000,50.1404,50.3088,49.6234,49.8774,381518.74767669,0
+LSTR.US,D,20130826,000000,49.8077,50.4312,49.72,50.0696,564114.39372054,0
+LSTR.US,D,20130827,000000,49.5427,49.9122,49.21,49.8525,378405.64882145,0
+LSTR.US,D,20130828,000000,49.8953,50.0696,49.6324,49.7818,367550.46084288,0
+LSTR.US,D,20130829,000000,49.7569,49.9202,48.8045,49.1134,707080.0202839,0
+LSTR.US,D,20130830,000000,48.9211,48.9211,47.9967,48.0246,351806.2720823,0
+LSTR.US,D,20130903,000000,48.5407,48.9909,47.8892,48.1481,735158.14407683,0
+LSTR.US,D,20130904,000000,48.1053,48.5317,48.0425,48.4958,357246.41484156,0
+LSTR.US,D,20130905,000000,48.4958,48.8673,48.2866,48.7967,273291.12810701,0
+LSTR.US,D,20130906,000000,49.0347,49.2469,48.2896,48.5855,238359.36810491,0
+LSTR.US,D,20130909,000000,48.6741,49.4541,48.6741,49.2289,340203.17741325,0
+LSTR.US,D,20130910,000000,49.4301,50.6942,49.3385,50.6504,299771.04055601,0
+LSTR.US,D,20130911,000000,50.6434,50.9164,50.0896,50.2648,297213.09928444,0
+LSTR.US,D,20130912,000000,50.1494,50.246,49.6622,49.982,236719.99679547,0
+LSTR.US,D,20130913,000000,50.1832,50.1832,49.3305,49.6324,364283.76504316,0
+LSTR.US,D,20130916,000000,50.2022,50.2022,49.4899,49.7818,229271.04693871,0
+LSTR.US,D,20130917,000000,49.5696,49.7818,49.2817,49.712,232759.60499157,0
+LSTR.US,D,20130918,000000,49.8166,49.9461,49.1911,49.9043,213771.81016803,0
+LSTR.US,D,20130919,000000,49.8166,50.1404,49.4999,49.5248,290839.32803909,0
+LSTR.US,D,20130920,000000,49.72,50.1742,49.4301,49.964,511099.35423465,0
+LSTR.US,D,20130923,000000,49.8694,50.0816,49.459,49.5696,155816.57091867,0
+LSTR.US,D,20130924,000000,49.7569,49.8266,49.1911,49.2638,157627.60940135,0
+LSTR.US,D,20130925,000000,49.4122,49.6324,48.5407,48.6551,197102.02413416,0
+LSTR.US,D,20130926,000000,48.8943,49.3664,48.6393,48.9111,154274.57806422,0
+LSTR.US,D,20130927,000000,48.5944,48.9909,48.5317,48.7717,142816.04522527,0
+LSTR.US,D,20130930,000000,48.5047,49.3156,48.3932,49.1911,242958.2413251,0
+LSTR.US,D,20131001,000000,49.3235,50.0537,48.9969,49.5865,398750.71860541,0
+LSTR.US,D,20131002,000000,49.4122,49.5865,48.8593,49.4301,139351.58081077,0
+LSTR.US,D,20131003,000000,49.4122,49.4441,48.5407,48.6133,198812.67245706,0
+LSTR.US,D,20131004,000000,48.5407,49.21,48.4281,48.6989,261147.93437827,0
+LSTR.US,D,20131007,000000,48.4281,49.0437,48.1481,48.6462,410300.60648977,0
+LSTR.US,D,20131008,000000,48.7269,48.7339,48.4101,48.4101,497413.16374986,0
+LSTR.US,D,20131009,000000,48.4371,48.4958,47.8174,48.2866,449732.85735546,0
+LSTR.US,D,20131010,000000,48.7089,49.0068,48.4469,48.9391,235105.72302597,0
+LSTR.US,D,20131011,000000,48.9819,49.3664,48.9819,49.3235,179804.79960156,0
+LSTR.US,D,20131014,000000,49.1731,49.6762,49.1731,49.5965,261623.78373569,0
+LSTR.US,D,20131015,000000,49.5616,50.2998,49.3305,50.0348,880458.84575702,0
+LSTR.US,D,20131016,000000,50.246,51.014,49.9362,50.8247,546691.68148819,0
+LSTR.US,D,20131017,000000,50.739,50.9692,50.0796,50.6684,623161.87790847,0
+LSTR.US,D,20131018,000000,50.987,51.4662,50.5716,51.4323,656163.13513773,0
+LSTR.US,D,20131021,000000,51.273,51.5917,51.0976,51.5738,379745.85745472,0
+LSTR.US,D,20131022,000000,51.5289,51.7083,50.3176,50.484,673916.13099578,0
+LSTR.US,D,20131023,000000,50.0976,51.1962,49.9282,50.8526,314883.77521147,0
+LSTR.US,D,20131024,000000,49.8694,49.8694,48.0326,48.3025,839708.47209323,0
+LSTR.US,D,20131025,000000,47.6302,47.9868,47.0654,47.3363,835394.70692686,0
+LSTR.US,D,20131028,000000,47.2148,47.4977,47.179,47.4399,623391.7713744,0
+LSTR.US,D,20131029,000000,47.5236,48.0057,47.4459,47.6551,672093.04569391,0
+LSTR.US,D,20131030,000000,47.5236,48.2457,47.5236,47.8174,792834.29868198,0
+LSTR.US,D,20131031,000000,47.8443,48.6651,47.3194,48.5495,497970.32913672,0
+LSTR.US,D,20131101,000000,48.8673,49.0955,47.8702,48.0864,374853.84496792,0
+LSTR.US,D,20131104,000000,48.1661,48.8863,48.1661,48.8215,309303.08622849,0
+LSTR.US,D,20131105,000000,48.6462,48.8763,48.4569,48.5047,293596.04182705,0
+LSTR.US,D,20131106,000000,48.6293,48.6651,48.3265,48.4181,286932.14301989,0
+LSTR.US,D,20131107,000000,48.4281,48.6462,48.1053,48.4101,283097.23891574,0
+LSTR.US,D,20131108,000000,48.5665,48.7617,48.3843,48.7339,150896.44918713,0
+LSTR.US,D,20131111,000000,48.8943,49.0068,48.4629,48.9211,216901.97535043,0
+LSTR.US,D,20131112,000000,48.9969,49.5696,48.8045,49.4122,242049.71037895,0
+LSTR.US,D,20131113,000000,49.21,49.4999,48.9629,49.3664,363131.28600872,0
+LSTR.US,D,20131114,000000,49.4212,49.5965,49.1483,49.4899,185429.66025485,0
+LSTR.US,D,20131115,000000,49.712,50.0448,49.472,49.7031,233513.53509163,0
+LSTR.US,D,20131118,000000,49.6234,49.8953,49.3235,49.5248,198464.31860257,0
+LSTR.US,D,20131119,000000,49.3564,49.3564,48.8315,49.0955,134281.87774114,0
+LSTR.US,D,20131120,000000,49.0507,49.2917,48.7797,48.9819,147175.98986515,0
+LSTR.US,D,20131121,000000,48.9969,49.2727,48.7967,49.0775,194252.95139919,0
+LSTR.US,D,20131122,000000,49.0855,49.2011,48.6901,48.8215,255590.33513204,0
+LSTR.US,D,20131125,000000,48.9471,49.1483,48.6651,48.8593,336728.67398276,0
+LSTR.US,D,20131126,000000,48.9032,49.2817,48.7967,49.0855,183672.83245845,0
+LSTR.US,D,20131127,000000,49.1134,49.3664,48.9032,49.0955,128901.96907775,0
+LSTR.US,D,20131129,000000,49.0775,49.7569,49.0775,49.3235,195816.02618719,0
+LSTR.US,D,20131202,000000,49.4799,50.8168,49.2469,50.3446,502537.07750577,0
+LSTR.US,D,20131203,000000,50.1832,50.2648,48.6821,48.7617,338437.31450247,0
+LSTR.US,D,20131204,000000,48.4569,49.2558,48.3563,48.8863,289502.13111063,0
+LSTR.US,D,20131205,000000,48.6989,49.3385,48.6551,49.1911,299743.93521287,0
+LSTR.US,D,20131206,000000,49.5865,49.8774,49.4301,49.5168,301342.14655679,0
+LSTR.US,D,20131209,000000,49.6055,49.6055,48.9032,49.1911,322963.17527174,0
+LSTR.US,D,20131210,000000,49.1134,49.3923,48.4709,48.6133,301454.58353576,0
+LSTR.US,D,20131211,000000,48.9032,49.1652,47.8105,47.8533,489221.32671063,0
+LSTR.US,D,20131212,000000,47.9499,48.4629,47.9499,48.1312,448704.86211916,0
+LSTR.US,D,20131213,000000,48.3025,48.7269,47.8443,48.2358,485692.61259385,0
+LSTR.US,D,20131216,000000,48.2179,48.4371,47.8174,48.2866,709421.11881031,0
+LSTR.US,D,20131217,000000,48.3563,49.2817,48.184,48.6393,575365.1189287,0
+LSTR.US,D,20131218,000000,48.7617,49.3485,48.4469,49.3156,528496.96892704,0
+LSTR.US,D,20131219,000000,49.4799,49.6055,48.9909,49.3564,407738.64961181,0
+LSTR.US,D,20131220,000000,49.2638,49.8953,49.1313,49.8525,700659.06566345,0
+LSTR.US,D,20131223,000000,50.1154,50.4054,49.6861,50.2998,310899.28976923,0
+LSTR.US,D,20131224,000000,50.4232,50.6006,50.1144,50.3536,138373.78065437,0
+LSTR.US,D,20131226,000000,50.4232,50.992,50.2998,50.485,280719.9999318,0
+LSTR.US,D,20131227,000000,50.501,50.99,50.3176,50.8466,207780.52543151,0
+LSTR.US,D,20131230,000000,50.8466,51.0767,50.5826,50.8834,248631.28925509,0
+LSTR.US,D,20131231,000000,50.8038,51.4493,50.6614,50.7948,285018.70657421,0
+LSTR.US,D,20140102,000000,50.766,50.766,49.8924,50.3088,365441.26358559,0
+LSTR.US,D,20140103,000000,50.2818,50.9114,49.9442,50.7142,323449.06364514,0
+LSTR.US,D,20140106,000000,50.9821,51.2012,50.1573,50.2101,317591.29782113,0
+LSTR.US,D,20140107,000000,50.4412,51.1923,50.1055,50.8466,268279.65133007,0
+LSTR.US,D,20140108,000000,50.7948,50.9472,50.2818,50.7948,263304.31501065,0
+LSTR.US,D,20140109,000000,51.0249,51.3058,50.4232,51.3058,519818.2396128,0
+LSTR.US,D,20140110,000000,51.2969,51.6106,51.001,51.2879,393370.80994203,0
+LSTR.US,D,20140113,000000,51.0926,51.4642,50.485,50.6354,257988.65604953,0
+LSTR.US,D,20140114,000000,50.8924,51.2879,50.5736,51.1574,151782.89429813,0
+LSTR.US,D,20140115,000000,51.3058,51.5907,51.0668,51.5807,187899.25818579,0
+LSTR.US,D,20140116,000000,51.3058,51.4572,50.8556,51.3238,193290.20976676,0
+LSTR.US,D,20140117,000000,50.9214,51.511,50.9024,51.4124,215347.93567681,0
+LSTR.US,D,20140121,000000,51.6345,51.9851,51.3935,51.8487,341572.49919285,0
+LSTR.US,D,20140122,000000,51.9683,52.5111,51.6276,52.3607,267795.77075986,0
+LSTR.US,D,20140123,000000,52.1824,52.4384,51.8935,51.9851,300807.06700508,0
+LSTR.US,D,20140124,000000,51.4572,51.7321,50.5298,50.5736,324831.43614551,0
+LSTR.US,D,20140127,000000,50.6534,50.9741,49.5656,49.8236,424143.40562383,0
+LSTR.US,D,20140128,000000,49.7868,50.5638,49.7868,50.1672,235705.05227994,0
+LSTR.US,D,20140129,000000,49.7957,50.4322,49.5198,49.7808,488943.245968,0
+LSTR.US,D,20140130,000000,50.1234,51.0857,49.8136,50.9024,402571.56808718,0
+LSTR.US,D,20140131,000000,49.5108,52.6157,49.5108,50.7848,807330.63775631,0
+LSTR.US,D,20140203,000000,51.7083,51.7083,49.7618,49.8236,1012659.6354856,0
+LSTR.US,D,20140204,000000,49.8236,50.6882,49.6015,50.6614,675535.42427327,0
+LSTR.US,D,20140205,000000,50.6354,50.8386,49.5477,49.5746,1191605.0953194,0
+LSTR.US,D,20140206,000000,49.6284,50.3704,49.5188,50.0886,358161.9730989,0
+LSTR.US,D,20140207,000000,50.4143,50.501,50.0966,50.3176,358182.05113085,0
+LSTR.US,D,20140210,000000,50.3276,50.501,49.8236,50.2639,381447.47066323,0
+LSTR.US,D,20140211,000000,50.4612,51.1474,50.254,50.8198,252423.02559053,0
+LSTR.US,D,20140212,000000,50.7848,51.528,50.4412,51.4572,520852.25825869,0
+LSTR.US,D,20140213,000000,51.3148,52.0947,50.757,52.0489,447367.6651907,0
+LSTR.US,D,20140214,000000,51.5489,52.7143,51.5489,52.0569,474489.07076079,0
+LSTR.US,D,20140218,000000,52.3259,52.5211,51.6345,52.2989,491018.31057096,0
+LSTR.US,D,20140219,000000,52.1117,52.4483,51.7949,51.8139,338434.30279767,0
+LSTR.US,D,20140220,000000,51.777,52.3179,51.1843,52.2003,298366.58222048,0
+LSTR.US,D,20140221,000000,52.1655,52.5759,52.0779,52.3527,334027.17478269,0
+LSTR.US,D,20140224,000000,52.5021,52.8179,52.0569,52.0669,423834.20393166,0
+LSTR.US,D,20140225,000000,52.0947,52.0947,51.4303,51.6345,295566.70066381,0
+LSTR.US,D,20140226,000000,51.6803,52.1913,51.1923,51.3327,616184.76180276,0
+LSTR.US,D,20140227,000000,51.3327,51.6345,50.8376,51.1026,558780.66453065,0
+LSTR.US,D,20140228,000000,51.0508,51.4104,50.8118,51.0767,589706.85715695,0
+LSTR.US,D,20140303,000000,50.8118,51.0857,50.6962,50.8914,754654.91701052,0
+LSTR.US,D,20140304,000000,51.5479,51.9075,51.2341,51.3058,662997.69721653,0
+LSTR.US,D,20140305,000000,51.4493,52.2003,51.0608,51.2879,428231.29293066,0
+LSTR.US,D,20140306,000000,51.518,53.2014,51.2431,52.8797,1940718.4755092,0
+LSTR.US,D,20140307,000000,53.1217,54.8002,53.1217,54.592,1144292.2169098,0
+LSTR.US,D,20140310,000000,54.4754,54.8002,54.2075,54.4516,425779.76522849,0
+LSTR.US,D,20140311,000000,54.3968,54.611,53.823,54.1228,428930.00844284,0
+LSTR.US,D,20140312,000000,53.804,53.9426,53.4594,53.823,401993.32076677,0
+LSTR.US,D,20140313,000000,53.8479,54.0332,53.0769,53.308,475344.39492223,0
+LSTR.US,D,20140314,000000,53.317,53.8828,53.2821,53.5969,395271.19566693,0
+LSTR.US,D,20140317,000000,53.7672,54.0422,53.3568,53.4246,518825.38093243,0
+LSTR.US,D,20140318,000000,53.2562,53.5471,53.0679,53.1128,388160.56064868,0
+LSTR.US,D,20140319,000000,53.1925,53.298,52.6007,52.793,272813.27094639,0
+LSTR.US,D,20140320,000000,53.0002,53.0002,52.3527,52.3617,369566.29525155,0
+LSTR.US,D,20140321,000000,52.7482,53.0769,52.4583,52.4833,658221.13341351,0
+LSTR.US,D,20140324,000000,52.801,52.801,52.2093,52.3975,598070.36136943,0
+LSTR.US,D,20140325,000000,52.6267,53.051,52.0489,52.1485,442944.47475015,0
+LSTR.US,D,20140326,000000,52.3427,52.5849,51.4034,51.4303,431718.84708193,0
+LSTR.US,D,20140327,000000,51.4034,51.5569,50.9412,50.991,590131.50753288,0
+LSTR.US,D,20140328,000000,50.991,51.6196,50.7938,51.4931,596643.81719875,0
+LSTR.US,D,20140331,000000,51.7421,52.4922,51.7421,52.4165,230040.03556274,0
+LSTR.US,D,20140401,000000,52.5021,52.9614,52.4483,52.9255,317215.8386235,0
+LSTR.US,D,20140402,000000,53.0241,53.6148,52.7313,53.1486,336450.59324013,0
+LSTR.US,D,20140403,000000,53.2891,53.8928,52.9444,53.308,389192.57149137,0
+LSTR.US,D,20140404,000000,53.6248,53.839,52.4922,52.6895,290309.26799537,0
+LSTR.US,D,20140407,000000,52.6367,53.1217,51.9155,51.9861,246428.72914919,0
+LSTR.US,D,20140408,000000,52.0669,52.2183,51.5907,52.1655,252734.23508588,0
+LSTR.US,D,20140409,000000,52.4833,52.8797,51.8487,52.8538,386335.46754362,0
+LSTR.US,D,20140410,000000,52.8269,52.8538,51.9155,52.2183,390750.62677138,0
+LSTR.US,D,20140411,000000,52.8349,52.8349,51.7083,51.8825,376958.02271722,0
+LSTR.US,D,20140414,000000,52.3339,53.0151,52.1485,52.9614,478745.61353607,0
+LSTR.US,D,20140415,000000,52.5381,53.4594,52.5381,53.2562,445585.73985435,0
+LSTR.US,D,20140416,000000,53.556,53.8479,53.2562,53.5889,296305.5722399,0
+LSTR.US,D,20140417,000000,53.6248,54.1468,53.4774,53.9974,211659.60120596,0
+LSTR.US,D,20140421,000000,53.9714,54.5731,53.9017,54.4924,314062.58370436,0
+LSTR.US,D,20140422,000000,54.326,55.0701,54.326,54.8092,333888.63636218,0
+LSTR.US,D,20140423,000000,54.5014,54.6697,53.9426,54.1996,339011.54621649,0
+LSTR.US,D,20140424,000000,54.5193,55.4666,53.823,55.4586,556088.20044496,0
+LSTR.US,D,20140425,000000,56.3741,56.6729,55.7803,55.9377,690036.78285558,0
+LSTR.US,D,20140428,000000,56.2804,56.4747,55.369,55.8401,455849.62979173,0
+LSTR.US,D,20140429,000000,55.9557,56.2097,55.3411,55.4407,321884.98495555,0
+LSTR.US,D,20140430,000000,55.4586,55.9277,55.3162,55.7485,443171.35651129,0
+LSTR.US,D,20140501,000000,55.8023,55.8651,55.1419,55.6519,231720.5668377,0
+LSTR.US,D,20140502,000000,55.6698,56.3691,55.3331,55.5045,414771.98420702,0
+LSTR.US,D,20140505,000000,55.1508,55.4307,54.1746,54.5552,668198.91139549,0
+LSTR.US,D,20140506,000000,54.583,54.6528,54.1586,54.6428,634166.64722515,0
+LSTR.US,D,20140507,000000,54.6348,54.854,53.9704,54.5014,413522.12671757,0
+LSTR.US,D,20140508,000000,54.354,55.4148,54.1746,54.583,356783.61620491,0
+LSTR.US,D,20140509,000000,54.4336,54.6268,53.8918,54.1567,386483.04107852,0
+LSTR.US,D,20140512,000000,54.2812,55.7415,54.2812,55.6609,290356.45137048,0
+LSTR.US,D,20140513,000000,55.4596,56.1957,55.2215,56.1261,457493.01670757,0
+LSTR.US,D,20140514,000000,55.8759,56.132,55.4317,55.4676,326875.37979893,0
+LSTR.US,D,20140515,000000,55.4148,55.8571,54.7892,55.6708,379845.24371291,0
+LSTR.US,D,20140516,000000,55.7415,55.9109,55.2903,55.8929,192148.7736499,0
+LSTR.US,D,20140519,000000,55.9825,56.6928,55.5055,56.1519,301325.08022963,0
+LSTR.US,D,20140520,000000,56.0363,56.0433,55.0074,55.6609,386357.55337878,0
+LSTR.US,D,20140521,000000,55.7675,56.0533,55.5283,55.7595,177492.8142215,0
+LSTR.US,D,20140522,000000,56.0433,56.648,55.618,56.4139,295120.96835433,0
+LSTR.US,D,20140523,000000,56.0583,56.5305,56.0583,56.4418,176201.79676654,0
+LSTR.US,D,20140527,000000,56.6559,57.0255,56.1877,56.9289,290746.96909208,0
+LSTR.US,D,20140528,000000,56.7536,58.1112,56.5573,57.7008,516498.3370284,0
+LSTR.US,D,20140529,000000,57.647,58.1132,57.6022,58.0804,282225.85232872,0
+LSTR.US,D,20140530,000000,58.1571,58.2846,57.4986,57.5236,288943.96182217,0
+LSTR.US,D,20140602,000000,57.5156,57.8902,56.9896,57.8902,231154.36633646,0
+LSTR.US,D,20140603,000000,57.5923,58.192,56.9548,57.0156,573517.93998848,0
+LSTR.US,D,20140604,000000,57.0156,57.2736,56.639,56.8422,477313.0459558,0
+LSTR.US,D,20140605,000000,57.0624,57.5316,56.5404,57.1351,466711.8450815,0
+LSTR.US,D,20140606,000000,57.17,57.5854,56.9209,57.5316,281547.21484851,0
+LSTR.US,D,20140609,000000,57.407,58.1132,57.2486,57.414,271995.09114406,0
+LSTR.US,D,20140610,000000,57.2736,57.5474,56.9209,57.407,568441.20960767,0
+LSTR.US,D,20140611,000000,57.2397,57.664,56.8044,57.3373,253301.43948873,0
+LSTR.US,D,20140612,000000,57.2297,57.2297,55.7137,56.5922,323870.70231628,0
+LSTR.US,D,20140613,000000,56.6928,56.8422,56.2366,56.5832,267355.05795836,0
+LSTR.US,D,20140616,000000,56.4767,56.6559,55.9825,56.2287,326557.14299238,0
+LSTR.US,D,20140617,000000,56.1519,56.8372,56.1081,56.2207,339645.00812479,0
+LSTR.US,D,20140618,000000,56.4767,56.9209,55.9667,56.4577,288312.50771706,0
+LSTR.US,D,20140619,000000,56.5663,57.2486,56.2117,57.0255,353202.69920504,0
+LSTR.US,D,20140620,000000,57.1251,57.3373,56.7705,57.2208,354144.35890392,0
+LSTR.US,D,20140623,000000,57.2108,57.2108,56.2207,56.3073,307435.82925632,0
+LSTR.US,D,20140624,000000,56.1519,56.4239,55.6479,55.7037,251867.86800686,0
+LSTR.US,D,20140625,000000,55.7226,55.9199,55.4497,55.8133,329371.07917142,0
+LSTR.US,D,20140626,000000,55.8311,55.9497,55.2046,55.8033,214492.61151537,0
+LSTR.US,D,20140627,000000,55.6609,56.3631,55.6609,56.2725,366303.61505823,0
+LSTR.US,D,20140630,000000,56.3073,56.8153,56.1519,56.7018,450858.23104675,0
+LSTR.US,D,20140701,000000,56.8781,57.664,56.8781,57.3373,395277.21907652,0
+LSTR.US,D,20140702,000000,57.3373,57.8822,56.9378,57.0255,196289.86774142,0
+LSTR.US,D,20140703,000000,57.142,57.5664,57.0424,57.4,298601.4951944,0
+LSTR.US,D,20140707,000000,57.1799,57.3214,56.5205,57.1251,313117.91230069,0
+LSTR.US,D,20140708,000000,57.2486,57.3114,56.6201,57.1879,351986.97436993,0
+LSTR.US,D,20140709,000000,57.414,57.414,56.648,57.1052,329650.16381565,0
+LSTR.US,D,20140710,000000,56.5743,56.8323,56.2047,56.4239,177944.56994058,0
+LSTR.US,D,20140711,000000,56.7018,56.7018,56.1001,56.2814,202025.15757048,0
+LSTR.US,D,20140714,000000,56.6649,57.152,56.3631,56.9458,188113.08922616,0
+LSTR.US,D,20140715,000000,56.9797,57.5316,56.9797,57.3373,284425.40072982,0
+LSTR.US,D,20140716,000000,57.424,57.8902,57.0335,57.5854,294785.66522061,0
+LSTR.US,D,20140717,000000,57.5564,57.674,56.7376,56.8153,257282.91322618,0
+LSTR.US,D,20140718,000000,57.1351,57.434,56.4577,57.3542,160010.87179488,0
+LSTR.US,D,20140721,000000,57.2108,57.5564,56.8522,57.0703,263866.4999055,0
+LSTR.US,D,20140722,000000,57.7188,58.1492,57.2208,57.6102,396937.67231952,0
+LSTR.US,D,20140723,000000,65.5124,65.5124,58.7299,59.7001,620874.99006835,0
+LSTR.US,D,20140724,000000,60.491,60.6872,59.7001,60.6155,601082.06616326,0
+LSTR.US,D,20140725,000000,60.6155,60.749,59.5147,59.5597,382771.61687091,0
+LSTR.US,D,20140728,000000,59.6135,59.6135,58.9032,59.0725,338949.30431741,0
+LSTR.US,D,20140729,000000,60.6962,60.6962,59.3673,59.4033,585269.61209403,0
+LSTR.US,D,20140730,000000,59.5597,60.1971,59.4719,59.6203,300266.96794539,0
+LSTR.US,D,20140731,000000,59.4033,59.4033,58.428,58.5884,413747.00067552,0
+LSTR.US,D,20140801,000000,58.5625,58.9121,57.5474,57.8542,529051.1226091,0
+LSTR.US,D,20140804,000000,57.9828,58.4908,57.2676,57.8074,376243.24477948,0
+LSTR.US,D,20140805,000000,57.7546,58.2478,57.3323,57.6102,247125.43685817,0
+LSTR.US,D,20140806,000000,57.3542,57.6192,56.8781,57.1948,320448.40176888,0
+LSTR.US,D,20140807,000000,57.3542,57.6192,57.0803,57.4438,220660.58293314,0
+LSTR.US,D,20140808,000000,57.4528,58.2577,57.1799,58.176,230635.34921032,0
+LSTR.US,D,20140811,000000,58.6073,58.7219,57.915,58.0007,272033.23940479,0
+LSTR.US,D,20140812,000000,57.8542,59.1741,57.3462,59.0127,336981.65718544,0
+LSTR.US,D,20140813,000000,59.2907,59.8186,59.2817,59.4809,284741.62973317,0
+LSTR.US,D,20140814,000000,59.4809,59.5995,59.0835,59.5705,269025.55021734,0
+LSTR.US,D,20140815,000000,59.9183,59.9631,59.1024,59.6233,258790.77342629,0
+LSTR.US,D,20140818,000000,59.8127,60.5468,59.7479,60.5119,251964.24256027,0
+LSTR.US,D,20140819,000000,60.6185,60.8476,60.0885,60.2191,235736.17322948,0
+LSTR.US,D,20140820,000000,59.981,60.5039,59.6573,59.9899,260241.41123533,0
+LSTR.US,D,20140821,000000,59.9631,60.3545,59.4659,60.1852,198071.79307778,0
+LSTR.US,D,20140822,000000,59.9541,60.4671,59.6433,60.237,160783.8760253,0
+LSTR.US,D,20140825,000000,60.5567,60.5806,60.0607,60.5288,258357.08793598,0
+LSTR.US,D,20140826,000000,60.6633,60.8098,60.237,60.6822,228901.61115067,0
+LSTR.US,D,20140827,000000,60.8406,60.8934,60.3545,60.5607,236971.97609655,0
+LSTR.US,D,20140828,000000,60.5039,60.7948,60.0517,60.3356,148404.76542104,0
+LSTR.US,D,20140829,000000,60.5806,60.6354,60.0706,60.1892,216731.31207878,0
+LSTR.US,D,20140902,000000,60.2719,60.9094,60.1772,60.752,338929.22628545,0
+LSTR.US,D,20140903,000000,60.8934,61.1774,60.1403,60.2898,239105.26699219,0
+LSTR.US,D,20140904,000000,60.3077,62.4703,60.1065,62.1764,788009.54760224,0
+LSTR.US,D,20140905,000000,62.3457,62.8657,62.0569,62.8458,371989.71370898,0
+LSTR.US,D,20140908,000000,63.1009,63.2781,62.7751,63.1945,377763.15179877,0
+LSTR.US,D,20140909,000000,63.0411,63.4953,62.3896,62.4613,184850.40903283,0
+LSTR.US,D,20140910,000000,62.3826,63.1945,62.2432,62.9613,302724.51905717,0
+LSTR.US,D,20140911,000000,62.7751,63.1785,62.7313,62.8827,121659.82295017,0
+LSTR.US,D,20140912,000000,62.7751,63.4495,62.7671,63.3568,298012.20495641,0
+LSTR.US,D,20140915,000000,63.3309,63.568,63.1377,63.4126,248618.23853431,0
+LSTR.US,D,20140916,000000,62.9703,63.9893,62.8657,63.5949,388249.9078909,0
+LSTR.US,D,20140917,000000,63.6855,64.4316,63.5401,63.9704,345679.46063004,0
+LSTR.US,D,20140918,000000,64.0352,64.3071,63.6855,63.9515,160209.64431127,0
+LSTR.US,D,20140919,000000,64.0073,64.7274,63.5301,63.9615,454854.76330817,0
+LSTR.US,D,20140922,000000,64.2972,64.3071,63.2543,64.1258,320145.2234863,0
+LSTR.US,D,20140923,000000,63.8449,63.8449,63.0491,63.1555,416203.54788569,0
+LSTR.US,D,20140924,000000,63.1009,63.6019,62.793,63.5491,234942.0870655,0
+LSTR.US,D,20140925,000000,63.3209,63.4863,62.5599,63.2323,346179.40362582,0
+LSTR.US,D,20140926,000000,63.3129,64.0621,63.3129,63.9336,267215.51563625,0
+LSTR.US,D,20140929,000000,63.1645,64.2583,63.1555,63.9336,296586.66468733,0
+LSTR.US,D,20140930,000000,64.1348,64.4047,63.3657,64.0262,321258.55035843,0
+LSTR.US,D,20141001,000000,64.2483,64.2483,62.6087,62.6575,800007.17559929,0
+LSTR.US,D,20141002,000000,62.7751,63.5401,62.5948,63.2413,366095.80742746,0
+LSTR.US,D,20141003,000000,63.6855,64.1696,63.2871,63.7662,469481.60959023,0
+LSTR.US,D,20141006,000000,64.2384,64.7982,63.2323,63.5301,384132.90743773,0
+LSTR.US,D,20141007,000000,63.1377,63.1825,62.5051,62.6954,352615.41677025,0
+LSTR.US,D,20141008,000000,62.6406,62.9513,61.6982,62.8557,343705.79008848,0
+LSTR.US,D,20141009,000000,62.8827,62.8827,61.6544,61.9573,295247.45995567,0
+LSTR.US,D,20141010,000000,62.02,62.0918,60.5806,61.258,504302.94041656,0
+LSTR.US,D,20141013,000000,61.4334,61.6724,60.2459,60.4073,507970.19295386,0
+LSTR.US,D,20141014,000000,61.4881,62.533,60.729,61.9752,438154.86022635,0
+LSTR.US,D,20141015,000000,61.1872,62.6705,60.2818,62.271,510802.19936166,0
+LSTR.US,D,20141016,000000,61.6724,62.8827,61.4184,62.7113,696189.69574939,0
+LSTR.US,D,20141017,000000,63.558,64.0073,63.0759,63.6019,323091.67467628,0
+LSTR.US,D,20141020,000000,63.2871,64.1696,63.0341,64.1069,405509.98806438,0
+LSTR.US,D,20141021,000000,64.4764,66.2306,64.1388,66.0135,404460.91089452,0
+LSTR.US,D,20141022,000000,66.5713,67.0723,64.9546,65.1418,599243.92233742,0
+LSTR.US,D,20141023,000000,66.0732,66.4866,63.2591,64.3878,776409.46463799,0
+LSTR.US,D,20141024,000000,64.7374,65.4178,64.2483,65.096,408313.88522743,0
+LSTR.US,D,20141027,000000,64.9376,66.0324,64.7274,65.629,493444.74073318,0
+LSTR.US,D,20141028,000000,66.1798,66.5941,65.604,66.0732,337853.04377246,0
+LSTR.US,D,20141029,000000,66.2923,66.7665,65.357,65.8092,475652.5927128,0
+LSTR.US,D,20141030,000000,65.5951,66.1798,64.9028,65.4178,391059.82846355,0
+LSTR.US,D,20141031,000000,66.3372,66.3621,65.4178,65.6359,472970.16764309,0
+LSTR.US,D,20141103,000000,65.9587,66.5623,65.114,66.5175,516389.91565582,0
+LSTR.US,D,20141104,000000,66.6429,67.6281,66.382,67.0723,451247.74486676,0
+LSTR.US,D,20141105,000000,67.3512,67.9858,66.9757,67.664,403376.69716874,0
+LSTR.US,D,20141106,000000,67.6949,68.1132,67.4568,67.933,429945.95685996,0
+LSTR.US,D,20141107,000000,68.0953,68.2298,67.1002,68.1132,452947.35027207,0
+LSTR.US,D,20141110,000000,68.3384,68.8314,67.671,68.6342,428834.63779103,0
+LSTR.US,D,20141111,000000,68.5048,68.8215,67.7497,68.1222,321188.27724657,0
+LSTR.US,D,20141112,000000,67.9001,68.5376,67.4349,68.415,306416.8691344,0
+LSTR.US,D,20141113,000000,68.3752,68.6074,67.5385,67.917,331415.02282483,0
+LSTR.US,D,20141114,000000,67.9598,68.7966,67.5305,67.7188,472362.80717633,0
+LSTR.US,D,20141117,000000,67.4299,67.5574,66.8531,66.9747,372737.62039945,0
+LSTR.US,D,20141118,000000,66.7745,67.7925,66.6231,66.7107,343011.0901827,0
+LSTR.US,D,20141119,000000,66.5882,67.0205,66.0463,66.8273,323988.15880324,0
+LSTR.US,D,20141120,000000,66.6579,67.9499,66.6429,67.933,329523.67221431,0
+LSTR.US,D,20141121,000000,68.5526,69.196,68.1222,68.8494,475593.36251853,0
+LSTR.US,D,20141124,000000,68.8404,70.0766,68.8404,70.0218,355308.88475753,0
+LSTR.US,D,20141125,000000,70.2797,70.8944,70.0218,70.0766,397219.76866855,0
+LSTR.US,D,20141126,000000,69.9959,70.4889,69.8345,70.0507,162507.57506897,0
+LSTR.US,D,20141128,000000,70.6155,72.6127,70.3953,71.3536,342529.21741569,0
+LSTR.US,D,20141201,000000,70.8307,71.4413,68.8942,69.0138,656473.34073149,0
+LSTR.US,D,20141202,000000,69.8803,69.8803,68.7318,68.8215,684598.64789951,0
+LSTR.US,D,20141203,000000,68.7966,69.2458,68.452,68.5296,422336.38274753,0
+LSTR.US,D,20141204,000000,68.3563,69.5955,67.6949,69.0755,622799.46943162,0
+LSTR.US,D,20141205,000000,69.2408,69.4979,67.9987,68.3124,426099.00593663,0
+LSTR.US,D,20141208,000000,67.8732,68.2298,67.0793,67.2606,510203.87400928,0
+LSTR.US,D,20141209,000000,66.4547,67.2526,65.7246,66.8432,541594.87307543,0
+LSTR.US,D,20141210,000000,66.7465,66.9419,65.7066,65.7614,469256.7356323,0
+LSTR.US,D,20141211,000000,66.0304,66.1957,65.5742,65.6698,503315.10124418,0
+LSTR.US,D,20141212,000000,65.3809,65.9387,65.0272,65.2754,595421.06505245,0
+LSTR.US,D,20141215,000000,65.2016,66.2296,65.1578,65.4925,487141.24259969,0
+LSTR.US,D,20141216,000000,65.2843,66.0891,64.32,64.3848,561863.64633794,0
+LSTR.US,D,20141217,000000,64.3041,64.5103,61.9364,63.3469,1142074.5982799,0
+LSTR.US,D,20141218,000000,64.4555,64.8132,63.564,64.6338,825215.1447237,0
+LSTR.US,D,20141219,000000,64.7444,65.1946,64.3758,64.9516,925125.4395544,0
+LSTR.US,D,20141222,000000,65.1578,65.7246,64.8998,65.4925,302073.99082169,0
+LSTR.US,D,20141223,000000,65.8531,65.8531,64.9964,65.5742,356515.57447825,0
+LSTR.US,D,20141224,000000,65.8441,66.3183,65.4656,66.1599,238255.96624033,0
+LSTR.US,D,20141226,000000,66.4707,66.4707,65.7335,66.0463,126057.91585078,0
+LSTR.US,D,20141229,000000,65.9567,66.4707,65.6598,65.7515,230525.92393615,0
+LSTR.US,D,20141230,000000,65.4835,66.0304,64.9764,65.1926,265858.24067583,0
+LSTR.US,D,20141231,000000,65.1289,65.5841,64.349,64.3848,422270.12524207,0
+LSTR.US,D,20150102,000000,64.8132,65.2216,63.1755,63.9854,417347.99570734,0
+LSTR.US,D,20150105,000000,63.9475,63.9475,61.4562,61.6834,828447.70786908,0
+LSTR.US,D,20150106,000000,61.7381,62.1396,60.0826,61.0826,1075816.0889139,0
+LSTR.US,D,20150107,000000,61.5956,62.0599,60.4521,60.7808,699583.88705205,0
+LSTR.US,D,20150108,000000,61.259,62.8827,60.8606,62.3288,760692.38122057,0
+LSTR.US,D,20150109,000000,62.5549,62.9155,61.241,61.4662,541045.73890135,0
+LSTR.US,D,20150112,000000,61.3855,61.5648,60.4123,60.5109,414389.4976982,0
+LSTR.US,D,20150113,000000,59.7161,60.502,59.0955,59.8704,1142558.4788502,0
+LSTR.US,D,20150114,000000,58.9859,59.7907,58.5346,59.5457,732095.2403015,0
+LSTR.US,D,20150115,000000,59.6363,59.9341,58.3394,58.4689,477426.48683637,0
+LSTR.US,D,20150116,000000,58.1202,58.7189,57.9868,58.5306,341538.36653852,0
+LSTR.US,D,20150120,000000,57.8922,58.6044,57.2596,57.4568,802827.13518792,0
+LSTR.US,D,20150121,000000,57.8374,58.1202,56.8562,57.8473,704402.61472218,0
+LSTR.US,D,20150122,000000,58.1472,59.7259,57.8473,59.5287,636531.8393899,0
+LSTR.US,D,20150123,000000,59.8704,59.8704,59.1153,59.6613,460680.40428105,0
+LSTR.US,D,20150126,000000,59.5009,59.7997,58.9281,59.4411,268844.84792971,0
+LSTR.US,D,20150127,000000,58.7976,59.0417,57.9618,58.8056,545623.53018798,0
+LSTR.US,D,20150128,000000,59.4819,59.7907,58.1292,58.1472,559355.90014628,0
+LSTR.US,D,20150129,000000,58.449,59.0496,57.3393,57.8194,1145802.0849131,0
+LSTR.US,D,20150130,000000,57.656,58.2756,57.3313,57.7288,850527.51961429,0
+LSTR.US,D,20150202,000000,58.1053,59.1691,57.7736,59.0955,653022.93093935,0
+LSTR.US,D,20150203,000000,59.2777,60.6922,59.2687,60.1175,478443.43915509,0
+LSTR.US,D,20150204,000000,59.7349,60.3944,59.207,60.1334,645502.70406914,0
+LSTR.US,D,20150205,000000,60.4033,61.8168,60.4033,61.4294,773215.04975334,0
+LSTR.US,D,20150206,000000,61.3855,61.5468,60.6274,60.8267,629686.23439352,0
+LSTR.US,D,20150209,000000,60.6544,61.1674,60.24,61.1584,565323.09124446,0
+LSTR.US,D,20150210,000000,61.4762,61.4762,60.4223,60.998,485060.15458714,0
+LSTR.US,D,20150211,000000,60.8446,61.9453,60.8446,61.8636,440091.38640879,0
+LSTR.US,D,20150212,000000,61.9364,62.4135,61.4482,61.9264,413918.66784877,0
+LSTR.US,D,20150213,000000,61.7999,62.0987,61.4762,61.8826,276355.03578393,0
+LSTR.US,D,20150217,000000,61.7082,61.9892,61.3396,61.7082,434449.45942834,0
+LSTR.US,D,20150218,000000,61.5838,62.1525,61.0777,61.781,363906.29804233,0
+LSTR.US,D,20150219,000000,61.6724,62.8567,61.532,62.3776,526944.93705661,0
+LSTR.US,D,20150220,000000,62.1525,63.5709,61.762,63.5261,488725.39932124,0
+LSTR.US,D,20150223,000000,63.7642,65.5224,63.4803,64.4784,730442.81827128,0
+LSTR.US,D,20150224,000000,62.5001,63.6407,62.4135,63.0291,901228.5659169,0
+LSTR.US,D,20150225,000000,62.9992,63.6118,62.793,63.5799,551439.13214488,0
+LSTR.US,D,20150226,000000,63.6925,63.7363,63.0959,63.5341,359833.46925947,0
+LSTR.US,D,20150227,000000,63.6676,63.8439,63.0191,63.3219,789493.31416401,0
+LSTR.US,D,20150302,000000,63.5181,64.4057,63.2025,64.2962,499007.3594874,0
+LSTR.US,D,20150303,000000,63.7553,64.0083,63.0441,63.4235,608456.72730177,0
+LSTR.US,D,20150304,000000,63.0879,63.3319,62.4384,62.5639,639063.67921992,0
+LSTR.US,D,20150305,000000,62.7581,62.7581,61.6724,61.8368,350744.14419167,0
+LSTR.US,D,20150306,000000,61.772,62.5639,61.4672,61.6982,446555.50879796,0
+LSTR.US,D,20150309,000000,61.3228,62.1425,61.0518,61.762,634515.00107963,0
+LSTR.US,D,20150310,000000,61.1414,61.8268,60.8705,61.3048,778559.82186079,0
+LSTR.US,D,20150311,000000,61.3228,62.3776,61.0239,62.034,655805.74616885,0
+LSTR.US,D,20150312,000000,62.0888,62.6565,61.5578,61.8467,561661.86211676,0
+LSTR.US,D,20150313,000000,62.2511,62.2511,60.6832,61.1674,424265.88161878,0
+LSTR.US,D,20150316,000000,61.5907,62.6735,61.5578,61.9364,464967.06410427,0
+LSTR.US,D,20150317,000000,61.5578,62.1176,61.25,61.3466,461304.83107497,0
+LSTR.US,D,20150318,000000,61.3466,62.3936,60.8705,62.3228,508986.14137098,0
+LSTR.US,D,20150319,000000,62.2322,62.5729,61.3228,61.3298,304171.1412598,0
+LSTR.US,D,20150320,000000,61.5389,62.1983,61.1324,62.1425,636286.88740001,0
+LSTR.US,D,20150323,000000,62.0619,62.27,61.2858,61.3566,311933.30841511,0
+LSTR.US,D,20150324,000000,61.259,61.3466,60.4023,60.5717,296965.13558975,0
+LSTR.US,D,20150325,000000,60.5358,60.5637,59.3325,59.4719,356181.27524614,0
+LSTR.US,D,20150326,000000,59.2229,59.6961,58.8394,59.4023,393220.22470233,0
+LSTR.US,D,20150327,000000,59.2947,59.7249,58.9221,59.2947,288980.1022797,0
+LSTR.US,D,20150330,000000,59.6085,59.6781,58.7946,59.3853,568643.99773046,0
+LSTR.US,D,20150331,000000,59.0935,59.8595,58.8036,59.7897,481730.21298676,0
+LSTR.US,D,20150401,000000,59.8157,60.0238,58.8942,59.6781,466849.37960042,0
+LSTR.US,D,20150402,000000,58.7847,59.0476,57.5166,57.6062,1000565.6329352,0
+LSTR.US,D,20150406,000000,57.3442,57.8054,56.634,56.6799,788652.04462493,0
+LSTR.US,D,20150407,000000,56.7954,57.3891,56.7506,57.1202,484557.19988658,0
+LSTR.US,D,20150408,000000,57.0733,58.3464,56.9289,58.0106,728331.6132108,0
+LSTR.US,D,20150409,000000,57.8054,58.6193,57.7248,57.8244,414869.36266202,0
+LSTR.US,D,20150410,000000,58.18,58.8215,57.7596,58.7259,373591.94065931,0
+LSTR.US,D,20150413,000000,58.3912,58.7847,58.0106,58.0485,364160.28514661,0
+LSTR.US,D,20150414,000000,58.5187,58.9649,57.8344,58.8494,444333.8745617,0
+LSTR.US,D,20150415,000000,58.7259,59.2847,58.199,58.3175,497005.5797011,0
+LSTR.US,D,20150416,000000,58.1531,58.5954,57.7886,57.8532,264475.86817546,0
+LSTR.US,D,20150417,000000,57.7158,57.8434,57.2726,57.7965,409741.43329971,0
+LSTR.US,D,20150420,000000,58.3364,59.2409,58.2268,58.5018,322155.03448539,0
+LSTR.US,D,20150421,000000,58.5276,59.1313,58.18,58.3364,315087.56723586,0
+LSTR.US,D,20150422,000000,58.2358,58.8663,57.8952,58.8494,317324.25999608,0
+LSTR.US,D,20150423,000000,58.3006,59.7897,58.2906,59.4551,593154.25524429,0
+LSTR.US,D,20150424,000000,55.1937,59.0665,54.5681,58.1531,838164.47143558,0
+LSTR.US,D,20150427,000000,57.7796,58.0654,57.2556,57.652,597586.48079922,0
+LSTR.US,D,20150428,000000,57.7965,58.0296,57.1381,57.4708,548720.56661764,0
+LSTR.US,D,20150429,000000,56.8143,56.9558,56.3421,56.4856,538814.06564912,0
+LSTR.US,D,20150430,000000,56.3421,56.7595,55.9766,56.1927,619432.38347211,0
+LSTR.US,D,20150501,000000,56.3053,57.2656,56.3053,57.0823,457643.60194727,0
+LSTR.US,D,20150504,000000,57.3712,57.9678,57.0823,57.5962,369039.24691263,0
+LSTR.US,D,20150505,000000,56.5125,57.3622,56.5125,56.8133,479628.04304066,0
+LSTR.US,D,20150506,000000,56.9378,57.4488,56.7058,57.3891,366024.530414,0
+LSTR.US,D,20150507,000000,57.5494,58.2547,57.3094,57.8154,551677.05682359,0
+LSTR.US,D,20150508,000000,58.1033,58.698,56.9548,57.0345,622188.09335847,0
+LSTR.US,D,20150511,000000,56.9458,57.434,56.9458,57.3004,351804.2642791,0
+LSTR.US,D,20150512,000000,57.146,57.2367,56.6041,56.9996,242829.74192056,0
+LSTR.US,D,20150513,000000,57.2805,57.3712,56.0185,56.5315,429117.73804166,0
+LSTR.US,D,20150514,000000,56.912,56.9548,56.2257,56.8691,298187.88773605,0
+LSTR.US,D,20150515,000000,56.8313,57.2904,56.2326,57.1092,334096.44399295,0
+LSTR.US,D,20150518,000000,57.1192,58.2368,57.0902,58.163,326758.92721357,0
+LSTR.US,D,20150519,000000,58.2916,58.4201,57.156,57.3004,336146.41105595,0
+LSTR.US,D,20150520,000000,57.4528,57.5594,56.4846,56.642,328539.84864832,0
+LSTR.US,D,20150521,000000,56.8133,57.1998,56.2415,57.0723,370189.71814387,0
+LSTR.US,D,20150522,000000,57.5166,57.7248,56.6141,57.1291,485281.01293869,0
+LSTR.US,D,20150526,000000,57.1918,57.5166,56.4129,56.4667,363148.35233588,0
+LSTR.US,D,20150527,000000,56.4487,57.4708,56.0015,57.3004,464672.92093607,0
+LSTR.US,D,20150528,000000,57.1092,58.1362,56.1101,58.0216,889320.28516208,0
+LSTR.US,D,20150529,000000,57.8532,59.5287,57.687,59.0417,1596066.0062139,0
+LSTR.US,D,20150601,000000,59.1981,59.6095,58.3922,59.3594,781130.81385313,0
+LSTR.US,D,20150602,000000,59.3155,60.2689,58.7538,59.7827,604552.55398736,0
+LSTR.US,D,20150603,000000,59.5367,61.499,59.2249,61.2092,1121202.4801571,0
+LSTR.US,D,20150604,000000,61.244,61.244,59.4033,59.9093,883270.77413286,0
+LSTR.US,D,20150605,000000,60.3515,60.6583,59.3345,60.6135,395889.59905127,0
+LSTR.US,D,20150608,000000,60.5747,60.6962,59.4571,59.5825,402756.28598121,0
+LSTR.US,D,20150609,000000,59.5009,59.982,59.3255,59.4819,268977.36294064,0
+LSTR.US,D,20150610,000000,60.0347,60.8476,59.6363,60.6583,362425.54318536,0
+LSTR.US,D,20150611,000000,60.5936,61.263,60.2778,61.254,300533.00186885,0
+LSTR.US,D,20150612,000000,61.0279,61.0279,60.3685,60.4402,234608.79173499,0
+LSTR.US,D,20150615,000000,59.8256,61.4094,59.5099,61.3904,425684.39457668,0
+LSTR.US,D,20150616,000000,61.2998,61.2998,59.8625,60.2599,344819.1169606,0
+LSTR.US,D,20150617,000000,60.224,60.6215,59.6613,60.0995,253214.10004971,0
+LSTR.US,D,20150618,000000,60.0726,61.6226,59.8903,61.3994,377833.42491063,0
+LSTR.US,D,20150619,000000,61.5618,62.3995,60.8834,60.9014,366975.22522725,0
+LSTR.US,D,20150622,000000,61.3098,61.6395,61.0618,61.4632,210019.22599492,0
+LSTR.US,D,20150623,000000,61.254,61.6933,61.1534,61.3346,332323.55377098,0
+LSTR.US,D,20150624,000000,61.4432,61.4432,60.0089,60.2689,385476.12777578,0
+LSTR.US,D,20150625,000000,60.3595,60.749,60.1185,60.5846,558718.42263157,0
+LSTR.US,D,20150626,000000,60.6036,60.8646,60.3595,60.6215,353574.14279628,0
+LSTR.US,D,20150629,000000,60.1882,60.983,60.0527,60.1264,351352.50856002,0
+LSTR.US,D,20150630,000000,60.3326,61.0996,60.1185,60.3685,325037.23597309,0
+LSTR.US,D,20150701,000000,60.9642,61.5428,60.74,61.3346,490152.94739352,0
+LSTR.US,D,20150702,000000,61.1534,61.499,60.7838,61.3716,256759.88049365,0
+LSTR.US,D,20150706,000000,61.01,61.5956,60.4242,60.4591,338288.73706597,0
+LSTR.US,D,20150707,000000,60.74,61.254,60.1533,61.0468,405854.32631247,0
+LSTR.US,D,20150708,000000,60.6494,60.9552,60.0089,60.6394,504995.63251915,0
+LSTR.US,D,20150709,000000,60.992,61.509,60.6394,60.74,228406.68766289,0
+LSTR.US,D,20150710,000000,60.9283,61.4094,60.9283,61.2092,312812.72621491,0
+LSTR.US,D,20150713,000000,61.2998,62.3278,61.2998,62.275,453377.02015599,0
+LSTR.US,D,20150714,000000,62.0758,62.28,61.4254,61.4532,381894.20687432,0
+LSTR.US,D,20150715,000000,61.6754,61.776,60.6394,60.8386,370264.00686212,0
+LSTR.US,D,20150716,000000,61.0279,61.6395,60.8217,61.2092,308600.35510993,0
+LSTR.US,D,20150717,000000,61.3268,61.6684,60.6215,61.0718,248785.89010117,0
+LSTR.US,D,20150720,000000,61.263,61.6395,60.9104,61.0368,398325.06432788,0
+LSTR.US,D,20150721,000000,60.8476,62.1037,60.749,62.02,526706.00847631,0
+LSTR.US,D,20150722,000000,62.0758,62.7353,61.9483,62.4703,601033.87888656,0
+LSTR.US,D,20150723,000000,62.4523,62.6067,60.73,61.6754,817031.33889725,0
+LSTR.US,D,20150724,000000,62.4523,64.9894,61.3616,63.6377,774608.46517128,0
+LSTR.US,D,20150727,000000,63.823,64.4137,62.9245,63.2473,644564.05607507,0
+LSTR.US,D,20150728,000000,63.7343,64.4226,63.3747,64.073,547312.09267573,0
+LSTR.US,D,20150729,000000,64.2334,66.4447,64.2334,66.0493,856575.0228403,0
+LSTR.US,D,20150730,000000,65.9138,66.2356,62.4902,65.8062,402314.56927812,0
+LSTR.US,D,20150731,000000,66.1549,66.2715,64.9794,65.0262,486498.745577,0
+LSTR.US,D,20150803,000000,65.354,66.1649,64.6208,65.2912,452966.42440244,0
+LSTR.US,D,20150804,000000,65.2354,65.7395,64.9018,65.3092,444514.57684933,0
+LSTR.US,D,20150805,000000,65.4248,66.3701,64.8032,64.8938,440971.80811019,0
+LSTR.US,D,20150806,000000,65.1249,65.5423,64.1368,64.5272,501711.87039227,0
+LSTR.US,D,20150807,000000,64.4476,65.7594,62.796,62.9305,568943.16040665,0
+LSTR.US,D,20150810,000000,63.0241,63.5231,62.6675,62.8787,535745.1384642,0
+LSTR.US,D,20150811,000000,62.5759,62.9593,61.5668,61.9274,576108.00611118,0
+LSTR.US,D,20150812,000000,61.015,62.2631,60.5538,61.9991,639200.20983725,0
+LSTR.US,D,20150813,000000,61.9991,62.8229,61.7919,62.273,396332.31965596,0
+LSTR.US,D,20150814,000000,62.026,62.7781,62.026,62.3876,372323.00903951,0
+LSTR.US,D,20150817,000000,62.2182,62.3418,61.3576,62.3089,461173.31996564,0
+LSTR.US,D,20150818,000000,62.2531,63.7612,62.2531,62.8787,534749.26807904,0
+LSTR.US,D,20150819,000000,62.7043,63.3269,61.9991,62.4872,480201.27085309,0
+LSTR.US,D,20150820,000000,62.0638,62.3258,61.1136,61.1664,477544.94722493,0
+LSTR.US,D,20150821,000000,60.5538,61.0229,60.2191,60.3635,1053679.0547776,0
+LSTR.US,D,20150824,000000,59.5129,60.9064,57.5794,59.8843,752700.32059932,0
+LSTR.US,D,20150825,000000,60.7968,61.3576,58.8065,58.8613,702823.47750861,0
+LSTR.US,D,20150826,000000,59.8395,60.3167,58.8245,60.0218,735463.33016261,0
+LSTR.US,D,20150827,000000,60.236,60.6912,59.7589,60.4362,711232.157293,0
+LSTR.US,D,20150828,000000,60.2719,60.4631,59.3185,59.7031,711453.01564455,0
+LSTR.US,D,20150831,000000,59.4949,60.7082,59.3185,59.8295,666747.26968486,0
+LSTR.US,D,20150901,000000,58.8813,59.6045,58.4778,58.6402,487615.08415392,0
+LSTR.US,D,20150902,000000,59.1721,59.3355,58.6761,59.3185,400428.23817557,0
+LSTR.US,D,20150903,000000,59.5577,59.9681,59.3813,59.8295,589300.27700979,0
+LSTR.US,D,20150904,000000,59.0895,60.7798,58.44,60.1214,704924.64355312,0
+LSTR.US,D,20150908,000000,60.8496,61.3676,60.1991,61.1216,278383.92091339,0
+LSTR.US,D,20150909,000000,61.7272,61.7272,61.1315,61.278,377741.06596362,0
+LSTR.US,D,20150910,000000,61.3058,61.6724,60.6444,61.0328,332127.79295938,0
+LSTR.US,D,20150911,000000,60.8695,61.1494,60.4183,60.5986,230808.02028517,0
+LSTR.US,D,20150914,000000,60.5986,60.5986,60.0935,60.3804,294207.41790019,0
+LSTR.US,D,20150915,000000,60.5268,61.5668,60.1911,61.523,503604.22490438,0
+LSTR.US,D,20150916,000000,61.6644,62.291,61.3308,62.1824,377741.06596362,0
+LSTR.US,D,20150917,000000,61.9991,62.4593,61.9991,62.273,421390.70744227,0
+LSTR.US,D,20150918,000000,61.5588,62.4872,60.8695,61.1574,632558.39686524,0
+LSTR.US,D,20150921,000000,61.4054,62.4773,61.4054,62.0449,411603.6707639,0
+LSTR.US,D,20150922,000000,61.496,61.8746,60.2898,60.4721,419126.9093389,0
+LSTR.US,D,20150923,000000,60.4272,60.7988,60.0387,60.6175,339812.65969165,0
+LSTR.US,D,20150924,000000,60.236,60.2719,59.2807,59.4849,256036.06744152,0
+LSTR.US,D,20150925,000000,59.8943,61.0946,59.6841,60.8964,525676.00543682,0
+LSTR.US,D,20150928,000000,60.7709,60.9502,59.7309,59.7589,379924.55193915,0
+LSTR.US,D,20150929,000000,59.722,59.8475,59.1443,59.5217,553780.23067129,0
+LSTR.US,D,20150930,000000,59.6503,59.9301,57.0723,57.3632,1131682.208938,0
+LSTR.US,D,20151001,000000,57.2566,57.5425,56.7147,56.912,657454.15259268,0
+LSTR.US,D,20151002,000000,56.0005,57.1749,55.8999,57.1381,661110.36221239,0
+LSTR.US,D,20151005,000000,57.156,58.6044,57.156,58.4031,733350.11729893,0
+LSTR.US,D,20151006,000000,58.3842,58.6044,57.8542,58.1053,329723.4486323,0
+LSTR.US,D,20151007,000000,58.2468,59.3614,58.0236,58.3683,501114.54894148,0
+LSTR.US,D,20151008,000000,58.0326,58.5675,58.0326,58.422,532756.52340712,0
+LSTR.US,D,20151009,000000,58.7099,59.2459,58.0684,59.0257,761021.66094469,0
+LSTR.US,D,20151012,000000,59.2179,59.2309,57.8902,58.7558,600257.86295135,0
+LSTR.US,D,20151013,000000,58.3035,58.8245,57.425,57.6072,495911.32695933,0
+LSTR.US,D,20151014,000000,57.415,58.4589,57.4,57.9509,281815.25657516,0
+LSTR.US,D,20151015,000000,58.2109,58.4589,57.7975,58.431,223833.91588424,0
+LSTR.US,D,20151016,000000,58.3204,58.8893,57.5604,57.7168,269311.66217276,0
+LSTR.US,D,20151019,000000,57.5794,58.7189,57.5166,58.6123,371217.71338016,0
+LSTR.US,D,20151020,000000,58.7289,59.6403,58.6213,59.0157,360039.26908705,0
+LSTR.US,D,20151021,000000,59.3355,59.6503,58.4131,58.5396,267099.06305088,0
+LSTR.US,D,20151022,000000,58.7468,58.951,58.0136,58.9351,469911.27947416,0
+LSTR.US,D,20151023,000000,58.0684,59.5577,55.6987,56.1539,658783.31830836,0
+LSTR.US,D,20151026,000000,55.9079,57.2008,55.7813,57.0992,612752.42223938,0
+LSTR.US,D,20151027,000000,56.8133,56.8313,55.0841,55.5263,794324.08865332,0
+LSTR.US,D,20151028,000000,55.6459,56.0005,54.9695,55.9557,512624.28076192,0
+LSTR.US,D,20151029,000000,55.6101,57.5346,55.6101,57.4,496023.76393831,0
+LSTR.US,D,20151030,000000,57.4808,57.905,56.9378,56.9727,421448.93373495,0
+LSTR.US,D,20151102,000000,57.0345,58.2936,57.0345,58.182,618591.11393302,0
+LSTR.US,D,20151103,000000,58.192,58.44,57.7806,57.905,396219.88267699,0
+LSTR.US,D,20151104,000000,57.8164,57.9948,56.8851,57.2178,241151.2184488,0
+LSTR.US,D,20151105,000000,57.4907,57.9768,56.6978,57.3014,316670.72005582,0
+LSTR.US,D,20151106,000000,57.3284,58.4788,56.5115,57.9608,793544.05711172,0
+LSTR.US,D,20151109,000000,57.7268,58.2896,56.3023,57.2178,445767.44604357,0
+LSTR.US,D,20151110,000000,57.2476,58.2856,56.9368,57.689,308864.38123019,0
+LSTR.US,D,20151111,000000,57.689,57.7358,56.6131,57.2666,175706.87327875,0
+LSTR.US,D,20151112,000000,57.0644,57.415,55.5821,55.6081,290408.65425357,0
+LSTR.US,D,20151113,000000,55.6081,55.8351,55.0662,55.2733,359363.64331163,0
+LSTR.US,D,20151116,000000,55.0492,56.2943,54.9307,56.1519,391856.92633232,0
+LSTR.US,D,20151117,000000,56.0703,56.9199,55.7057,55.9895,260129.97815795,0
+LSTR.US,D,20151118,000000,56.4487,56.902,55.3899,56.7317,305549.49815378,0
+LSTR.US,D,20151119,000000,56.651,57.4628,56.4029,56.6041,328973.53413863,0
+LSTR.US,D,20151120,000000,56.8203,57.2277,56.5503,56.5593,312619.97710811,0
+LSTR.US,D,20151123,000000,56.7237,57.0166,56.3771,56.5305,229077.2939303,0
+LSTR.US,D,20151124,000000,56.1519,56.6041,55.618,56.4836,346439.41413969,0
+LSTR.US,D,20151125,000000,56.6579,56.9906,56.0991,56.7755,261013.41156414,0
+LSTR.US,D,20151127,000000,56.8123,57.68,56.6968,57.2914,129842.62487503,0
+LSTR.US,D,20151130,000000,57.5106,57.8454,56.2854,56.4836,354612.17704856,0
+LSTR.US,D,20151201,000000,56.4219,57.2377,55.5483,56.8841,328255.7444961,0
+LSTR.US,D,20151202,000000,56.7048,56.7048,55.1757,55.3809,419043.58550627,0
+LSTR.US,D,20151203,000000,55.5821,55.9297,54.1946,54.4516,356223.43911326,0
+LSTR.US,D,20151204,000000,54.343,54.6398,53.2104,54.2036,378923.662046,0
+LSTR.US,D,20151207,000000,54.0242,54.1866,52.7403,52.8458,494073.1831335,0
+LSTR.US,D,20151208,000000,52.4245,52.8189,51.8089,51.9135,491598.56569457,0
+LSTR.US,D,20151209,000000,51.5658,52.1943,50.6752,51.6624,503467.69428707,0
+LSTR.US,D,20151210,000000,51.8617,52.5141,50.9392,52.1515,756525.1856875,0
+LSTR.US,D,20151211,000000,52.8279,52.9285,51.3457,51.5807,666239.2954763,0
+LSTR.US,D,20151214,000000,50.6752,53.4833,49.6911,49.8465,785686.51930461,0
+LSTR.US,D,20151215,000000,49.997,50.757,48.8583,50.6932,449649.53352283,0
+LSTR.US,D,20151216,000000,52.1943,52.6585,51.4074,52.4245,725580.92283243,0
+LSTR.US,D,20151217,000000,52.4593,53.2104,51.7889,51.8089,587119.80273904,0
+LSTR.US,D,20151218,000000,50.8386,51.1644,49.5248,50.2131,1478571.3709936,0
+LSTR.US,D,20151221,000000,50.3246,53.065,50.3246,51.4542,628889.13652475,0
+LSTR.US,D,20151222,000000,51.4622,52.6157,51.0906,52.3707,479510.5865537,0
+LSTR.US,D,20151223,000000,52.6685,53.2562,52.2313,52.6397,290521.09123254,0
+LSTR.US,D,20151224,000000,52.6117,53.2323,52.3975,52.5958,112498.21696733,0
+LSTR.US,D,20151228,000000,52.3886,53.4554,51.9901,53.0181,331897.89949345,0
+LSTR.US,D,20151229,000000,53.2273,53.7144,52.8907,53.5082,471929.12168602,0
+LSTR.US,D,20151230,000000,53.3917,54.08,52.8089,53.2194,359512.22074812,0
+LSTR.US,D,20151231,000000,53.2373,54.2314,52.6207,53.0729,414716.76961913,0
+LSTR.US,D,20160104,000000,52.5689,53.6886,51.7641,53.0181,636521.80037393,0
+LSTR.US,D,20160105,000000,53.3,53.5451,52.5869,52.7581,430632.62555296,0
+LSTR.US,D,20160106,000000,52.2591,52.6685,52.0231,52.1326,687859.32028964,0
+LSTR.US,D,20160107,000000,51.5807,52.1775,51.0468,51.2988,471385.00701994,0
+LSTR.US,D,20160108,000000,51.3357,52.0779,50.8884,51.3885,591903.39385325,0
+LSTR.US,D,20160111,000000,51.3985,52.4723,50.8666,51.4622,570776.28472449,0
+LSTR.US,D,20160112,000000,51.7451,52.7223,51.0638,51.6813,249408.3090919,0
+LSTR.US,D,20160113,000000,51.004,51.262,48.8583,49.2299,636908.30248914,0
+LSTR.US,D,20160114,000000,49.8186,50.3874,47.9878,50.0328,779536.61811559,0
+LSTR.US,D,20160115,000000,49.0287,50.9233,48.5944,50.5668,944001.80130056,0
+LSTR.US,D,20160119,000000,50.8128,53.2831,49.0845,49.7718,582699.62400329,0
+LSTR.US,D,20160120,000000,49.5168,52.8817,48.4529,49.7718,761058.80530381,0
+LSTR.US,D,20160121,000000,49.7898,51.7641,49.6911,51.2261,633204.90949431,0
+LSTR.US,D,20160122,000000,51.6196,52.6585,51.6106,52.2411,284617.14593503,0
+LSTR.US,D,20160125,000000,51.9055,52.4365,50.5268,50.748,673893.04125903,0
+LSTR.US,D,20160126,000000,51.0737,52.8319,49.7858,52.794,305760.31748935,0
+LSTR.US,D,20160127,000000,52.5869,53.1745,51.5559,51.781,359153.82787766,0
+LSTR.US,D,20160128,000000,51.9782,52.4245,50.5668,50.8934,1151304.4695714,0
+LSTR.US,D,20160129,000000,48.2936,52.0967,48.2936,51.9782,1082405.6990029,0
+LSTR.US,D,20160201,000000,51.3795,53.818,51.2351,53.2373,686356.47959752,0
+LSTR.US,D,20160202,000000,52.9086,53.7144,51.1554,51.6724,438916.8215392,0
+LSTR.US,D,20160203,000000,51.8706,53.0729,50.8984,52.7581,407603.12289609,0
+LSTR.US,D,20160204,000000,52.6307,55.6249,52.6307,55.5333,773977.01106617,0
+LSTR.US,D,20160205,000000,54.7743,55.2554,52.8458,54.333,558623.05197977,0
+LSTR.US,D,20160208,000000,53.5969,54.7364,52.6397,54.6916,432422.58210209,0
+LSTR.US,D,20160209,000000,53.9774,55.2375,52.5958,54.9855,482048.44979331,0
+LSTR.US,D,20160210,000000,55.2126,55.5731,54.0052,54.079,463603.76573427,0
+LSTR.US,D,20160211,000000,53.5949,53.842,52.5191,53.4365,270857.67063359,0
+LSTR.US,D,20160212,000000,53.6487,54.3898,52.9534,53.3618,523272.66501133,0
+LSTR.US,D,20160216,000000,53.7782,54.092,52.3299,53.8608,499278.41291884,0
+LSTR.US,D,20160217,000000,54.2672,55.6737,52.7861,55.0393,562575.41257088,0
+LSTR.US,D,20160218,000000,54.9765,55.8173,53.0799,53.6038,552570.52924576,0
+LSTR.US,D,20160219,000000,53.4076,53.4973,52.1287,53.308,388903.44783116,0
+LSTR.US,D,20160222,000000,54.106,54.9476,53.6965,54.2583,338244.56539566,0
+LSTR.US,D,20160223,000000,53.298,53.806,52.8528,53.1795,387384.54471348,0
+LSTR.US,D,20160224,000000,52.5101,53.2722,51.6674,52.8976,421014.24434304,0
+LSTR.US,D,20160225,000000,52.9155,53.586,52.4453,53.578,371964.61616904,0
+LSTR.US,D,20160226,000000,54.1148,55.1947,53.7682,54.584,377685.85137572,0
+LSTR.US,D,20160229,000000,54.4326,55.4725,53.0341,53.6576,192228.08187613,0
+LSTR.US,D,20160301,000000,53.9056,54.9476,53.6866,54.9207,297121.74423903,0
+LSTR.US,D,20160302,000000,54.7285,55.0034,53.7602,54.2214,225955.1599607,0
+LSTR.US,D,20160303,000000,54.1676,55.3989,53.825,55.3172,301117.27259885,0
+LSTR.US,D,20160304,000000,55.4357,57.5544,55.2823,56.9667,468255.84573915,0
+LSTR.US,D,20160307,000000,56.7446,57.5036,55.7983,56.7884,248865.1983274,0
+LSTR.US,D,20160308,000000,56.4049,56.5693,54.7285,54.9108,438603.60424064,0
+LSTR.US,D,20160309,000000,55.0293,56.2635,54.5482,55.9637,346499.64823557,0
+LSTR.US,D,20160310,000000,56.1261,58.17,55.9727,56.9398,617696.63760926,0
+LSTR.US,D,20160311,000000,57.3224,57.8114,56.8233,57.2746,352616.42067184,0
+LSTR.US,D,20160314,000000,57.2208,57.394,56.2963,57.2307,339662.07445196,0
+LSTR.US,D,20160315,000000,56.9837,57.9898,56.634,57.0574,352611.40116385,0
+LSTR.US,D,20160316,000000,56.7685,59.1173,56.387,58.6093,719669.95022374,0
+LSTR.US,D,20160317,000000,58.7069,60.2111,58.3543,60.0139,650977.98338434,0
+LSTR.US,D,20160318,000000,59.7489,61.1524,59.722,60.9721,554321.33363257,0
+LSTR.US,D,20160321,000000,60.738,61.263,60.0945,60.3744,240621.15840508,0
+LSTR.US,D,20160322,000000,59.978,60.3924,59.6403,60.1045,356283.67320914,0
+LSTR.US,D,20160323,000000,59.9591,60.8536,59.3963,60.3007,257385.31118917,0
+LSTR.US,D,20160324,000000,59.2449,60.5607,59.2449,60.4292,330234.43454566,0
+LSTR.US,D,20160328,000000,60.493,60.5109,58.9151,59.5487,199494.32164207,0
+LSTR.US,D,20160329,000000,59.6045,60.5199,58.8873,60.483,281257.0872867,0
+LSTR.US,D,20160330,000000,57.9898,59.5885,57.941,58.7348,783912.62518103,0
+LSTR.US,D,20160331,000000,57.8672,58.9151,57.7656,58.5456,400270.6256247,0
+LSTR.US,D,20160401,000000,57.5136,58.2896,56.9936,58.2358,345591.11728942,0
+LSTR.US,D,20160404,000000,58.3912,58.7348,57.7028,57.8394,282691.66267017,0
+LSTR.US,D,20160405,000000,57.402,58.3125,57.2367,57.7128,346242.64942649,0
+LSTR.US,D,20160406,000000,57.929,58.2627,56.7785,57.9558,268913.11323837,0
+LSTR.US,D,20160407,000000,57.5834,57.9818,56.639,57.6102,372329.03244909,0
+LSTR.US,D,20160408,000000,58.179,58.9869,57.419,57.6372,238737.83900734,0
+LSTR.US,D,20160411,000000,57.8932,58.2806,56.905,56.9488,311676.30960604,0
+LSTR.US,D,20160412,000000,57.1948,58.5276,57.0843,58.0934,290471.90005424,0
+LSTR.US,D,20160413,000000,58.5655,59.5217,58.4828,59.0147,270003.35037374,0
+LSTR.US,D,20160414,000000,59.1173,60.1045,58.6093,58.8873,189707.2849637,0
+LSTR.US,D,20160415,000000,59.0147,59.7678,58.7468,58.9062,222172.45873964,0
+LSTR.US,D,20160418,000000,58.8524,59.2887,58.179,59.0237,263654.67666834,0
+LSTR.US,D,20160419,000000,59.4949,60.1224,58.8593,59.6503,349873.76150626,0
+LSTR.US,D,20160420,000000,59.7121,59.7957,59.0337,59.2539,296005.40566211,0
+LSTR.US,D,20160421,000000,57.5923,59.6563,56.5265,59.2977,523700.32709206,0
+LSTR.US,D,20160422,000000,59.0875,60.4292,57.924,59.9133,611537.70130586,0
+LSTR.US,D,20160425,000000,59.9311,60.5657,59.0506,60.5468,441974.70580654,0
+LSTR.US,D,20160426,000000,60.7201,61.76,60.6564,61.1256,333498.11864058,0
+LSTR.US,D,20160427,000000,61.1803,61.7142,60.6564,61.2908,242079.8274269,0
+LSTR.US,D,20160428,000000,61.1803,61.7332,59.7399,60.0039,249351.08670081,0
+LSTR.US,D,20160429,000000,60.0228,60.0397,58.8793,59.3963,354462.59571046,0
+LSTR.US,D,20160502,000000,59.7121,60.2111,59.207,59.8137,291969.72123837,0
+LSTR.US,D,20160503,000000,59.5855,60.0577,58.431,59.9053,253380.74771497,0
+LSTR.US,D,20160504,000000,59.7399,60.5577,59.2867,59.7957,450314.11638066,0
+LSTR.US,D,20160505,000000,60.0308,60.0308,59.208,59.2627,260051.67383331,0
+LSTR.US,D,20160506,000000,59.1891,60.4661,59.0865,60.3744,243207.20892139,0
+LSTR.US,D,20160509,000000,60.1852,61.011,59.1891,60.8296,266862.14227377,0
+LSTR.US,D,20160510,000000,60.9193,61.5468,60.5667,60.993,221235.81854876,0
+LSTR.US,D,20160511,000000,60.984,61.4024,59.5955,60.0139,361041.16288179,0
+LSTR.US,D,20160512,000000,60.0677,60.1941,59.1891,59.5656,483828.36732647,0
+LSTR.US,D,20160513,000000,59.5129,59.8853,58.444,58.6801,354981.6128366,0
+LSTR.US,D,20160516,000000,58.8783,59.3953,58.5167,58.7946,300115.3788041,0
+LSTR.US,D,20160517,000000,58.6532,60.494,58.5167,59.2439,360609.48519468,0
+LSTR.US,D,20160518,000000,59.1602,60.5667,58.6741,59.5656,369284.19890252,0
+LSTR.US,D,20160519,000000,59.1981,60.4392,59.0496,59.6045,226538.4267891,0
+LSTR.US,D,20160520,000000,59.7031,60.5159,59.7031,60.1045,278566.63100421,0
+LSTR.US,D,20160523,000000,60.2669,60.6484,59.9232,60.0677,155562.58381438,0
+LSTR.US,D,20160524,000000,60.3097,60.6026,60.0039,60.5119,337489.631394,0
+LSTR.US,D,20160525,000000,60.3834,60.8834,59.7957,60.6852,325647.60814465,0
+LSTR.US,D,20160526,000000,60.8207,61.3836,60.5209,61.1275,308723.83500648,0
+LSTR.US,D,20160527,000000,61.2092,61.6744,61.0728,61.4652,159532.01073266,0
+LSTR.US,D,20160531,000000,61.6435,61.8736,61.233,61.5568,258714.47690484,0
+LSTR.US,D,20160601,000000,61.257,61.781,60.8296,61.772,241546.75567839,0
+LSTR.US,D,20160602,000000,61.6982,61.772,60.9652,61.4024,226366.75961585,0
+LSTR.US,D,20160603,000000,61.2282,61.5986,60.494,61.493,245976.97343011,0
+LSTR.US,D,20160606,000000,61.5897,61.9264,61.1096,61.8467,299377.51112962,0
+LSTR.US,D,20160607,000000,61.762,62.016,61.2282,61.3288,219577.37310895,0
+LSTR.US,D,20160608,000000,61.237,61.6524,60.9562,61.2182,366577.68019447,0
+LSTR.US,D,20160609,000000,60.8476,60.9652,59.6841,59.8764,356087.91239753,0
+LSTR.US,D,20160610,000000,59.5487,59.7867,58.5436,59.6563,408583.93475729,0
+LSTR.US,D,20160613,000000,59.3604,60.0945,59.1283,59.5397,187168.41782249,0
+LSTR.US,D,20160614,000000,59.5317,59.7589,58.7847,59.1891,171782.62193238,0
+LSTR.US,D,20160615,000000,59.5487,60.0139,58.9659,59.1233,295989.34323655,0
+LSTR.US,D,20160616,000000,58.9052,59.4949,58.2238,59.2967,227757.16332901,0
+LSTR.US,D,20160617,000000,59.3953,59.7957,59.0865,59.6931,346147.27877469,0
+LSTR.US,D,20160620,000000,60.23,61.1822,60.1045,60.748,355453.44658763,0
+LSTR.US,D,20160621,000000,59.7867,60.2928,59.0595,60.0776,479749.51513402,0
+LSTR.US,D,20160622,000000,60.0497,60.5298,59.4849,60.4392,376960.03052041,0
+LSTR.US,D,20160623,000000,60.9652,61.4652,60.7749,61.2829,222317.02056975,0
+LSTR.US,D,20160624,000000,59.4431,61.0378,59.1502,60.6304,466320.32345831,0
+LSTR.US,D,20160627,000000,59.9949,61.237,58.8036,59.1064,482462.05725166,0
+LSTR.US,D,20160628,000000,59.6503,60.8296,59.6503,60.758,306770.24249688,0
+LSTR.US,D,20160629,000000,61.3546,62.0449,61.2182,61.5828,332280.38600226,0
+LSTR.US,D,20160630,000000,61.7909,62.4264,60.9562,62.291,632359.62434885,0
+LSTR.US,D,20160701,000000,62.1914,63.8658,62.1455,63.8658,283710.62279208,0
+LSTR.US,D,20160705,000000,63.3419,64.2682,60.5298,63.0879,411181.02819117,0
+LSTR.US,D,20160706,000000,62.9345,63.1227,62.1545,62.8527,375730.25106294,0
+LSTR.US,D,20160707,000000,63.0181,63.7244,62.5968,62.9723,209459.04890327,0
+LSTR.US,D,20160708,000000,63.4345,64.6119,63.2403,64.2603,208131.89099078,0
+LSTR.US,D,20160711,000000,64.3569,64.7604,63.0281,63.8658,293900.22401122,0
+LSTR.US,D,20160712,000000,64.3121,64.7524,64.1268,64.4565,342182.8713644,0
+LSTR.US,D,20160713,000000,64.7524,65.1926,64.3031,64.9386,207490.39786969,0
+LSTR.US,D,20160714,000000,65.3222,65.6897,64.8042,64.867,309299.07062211,0
+LSTR.US,D,20160715,000000,64.9576,64.9576,64.3031,64.6398,157935.80719193,0
+LSTR.US,D,20160718,000000,64.3938,66.1987,63.2961,64.3031,344269.98278652,0
+LSTR.US,D,20160719,000000,63.9575,64.3031,63.4345,63.5191,494488.79839504,0
+LSTR.US,D,20160720,000000,63.6417,64.2224,63.1925,63.3967,621461.26860155,0
+LSTR.US,D,20160721,000000,62.1196,64.3758,61.7262,62.4952,498373.8975791,0
+LSTR.US,D,20160722,000000,62.6436,63.7672,62.6436,63.6765,426362.0281553,0
+LSTR.US,D,20160725,000000,63.6855,64.1408,63.0949,63.3139,230249.85099671,0
+LSTR.US,D,20160726,000000,63.2303,64.2463,63.2303,64.2075,434539.81057216,0
+LSTR.US,D,20160727,000000,64.4296,64.858,63.8379,64.0332,292164.47814838,0
+LSTR.US,D,20160728,000000,64.088,64.5173,63.6517,63.9664,230187.60909764,0
+LSTR.US,D,20160729,000000,63.8927,64.324,63.1925,63.9475,555073.25592944,0
+LSTR.US,D,20160801,000000,63.9306,64.4665,62.7801,63.2123,278820.61810849,0
+LSTR.US,D,20160802,000000,62.8817,63.2821,61.781,62.1196,467072.24575517,0
+LSTR.US,D,20160803,000000,62.1545,62.6993,62.0081,62.4792,287888.86124273,0
+LSTR.US,D,20160804,000000,62.5689,63.1237,62.2461,62.3258,303492.5037796,0
+LSTR.US,D,20160805,000000,62.4952,63.561,61.771,63.3887,418879.94954581,0
+LSTR.US,D,20160808,000000,63.2681,63.5939,62.9992,63.4445,215147.15535722,0
+LSTR.US,D,20160809,000000,63.6636,63.7065,62.9005,62.9992,252850.68767125,0
+LSTR.US,D,20160810,000000,62.8349,63.3149,62.5868,62.6515,158573.28470662,0
+LSTR.US,D,20160811,000000,62.6346,63.0441,62.0898,62.4513,232989.4984575,0
+LSTR.US,D,20160812,000000,62.4165,62.4892,61.8915,61.9602,295715.27810031,0
+LSTR.US,D,20160815,000000,62.2192,62.6436,62.1963,62.4165,321756.48555101,0
+LSTR.US,D,20160816,000000,62.4165,62.4165,61.8407,62.274,190014.47885267,0
+LSTR.US,D,20160817,000000,62.3806,62.6795,61.9513,62.3338,219909.66453787,0
+LSTR.US,D,20160818,000000,62.3338,62.7641,62.1734,62.4165,186722.685513,0
+LSTR.US,D,20160819,000000,62.3806,62.8438,62.0539,62.3886,271010.26367648,0
+LSTR.US,D,20160822,000000,62.2093,62.6057,62.0071,62.4703,246584.33389687,0
+LSTR.US,D,20160823,000000,62.4703,63.1775,62.4613,62.9733,163300.65733134,0
+LSTR.US,D,20160824,000000,63.0879,63.7065,62.9085,63.2971,189992.39301751,0
+LSTR.US,D,20160825,000000,63.2133,63.2213,62.5689,62.8927,151174.52992976,0
+LSTR.US,D,20160826,000000,62.9455,63.4155,62.4613,62.534,151442.57165642,0
+LSTR.US,D,20160829,000000,62.6605,63.2035,62.4563,63.1695,181856.77446777,0
+LSTR.US,D,20160830,000000,63.2213,63.566,63.0959,63.4723,138666.91992097,0
+LSTR.US,D,20160831,000000,63.4355,63.5839,62.4892,62.8927,203735.80589338,0
+LSTR.US,D,20160901,000000,63.0619,63.5561,62.7353,62.9992,183042.38225494,0
+LSTR.US,D,20160902,000000,63.0959,63.5739,63.0959,63.3977,191486.19859526,0
+LSTR.US,D,20160906,000000,63.3509,63.3509,62.6317,63.1137,164008.4079579,0
+LSTR.US,D,20160907,000000,63.1047,63.5561,63.0619,63.5201,204919.40587736,0
+LSTR.US,D,20160908,000000,63.4723,63.6347,63.1695,63.4355,140859.44101088,0
+LSTR.US,D,20160909,000000,63.2681,63.2681,61.1524,61.1524,199080.7141837,0
+LSTR.US,D,20160912,000000,61.0886,61.9084,61.019,61.6973,177795.99250408,0
+LSTR.US,D,20160913,000000,61.3108,61.771,59.8465,59.9103,471211.33204349,0
+LSTR.US,D,20160914,000000,59.9103,60.4362,59.8823,59.9919,443664.27219588,0
+LSTR.US,D,20160915,000000,60.0099,60.9412,59.7827,60.7191,320271.71508764,0
+LSTR.US,D,20160916,000000,60.6185,60.9263,59.975,60.0457,369472.93240294,0
+LSTR.US,D,20160919,000000,60.3993,60.7988,60.0049,60.1991,187728.59491415,0
+LSTR.US,D,20160920,000000,60.2987,60.5996,59.5447,59.5537,178830.01114996,0
+LSTR.US,D,20160921,000000,59.8365,60.5906,59.4013,59.975,220515.01720143,0
+LSTR.US,D,20160922,000000,60.4442,61.3008,60.2191,60.8466,330272.58280637,0
+LSTR.US,D,20160923,000000,60.6185,60.8725,60.2719,60.3725,144674.26708307,0
+LSTR.US,D,20160926,000000,60.0547,60.8725,60.0547,60.2818,217263.37992569,0
+LSTR.US,D,20160927,000000,60.4183,60.4183,59.8365,59.8823,183159.8387419,0
+LSTR.US,D,20160928,000000,60.0457,60.7818,59.5715,60.7639,200534.36369753,0
+LSTR.US,D,20160929,000000,60.8187,61.4782,60.3266,60.9542,197931.24685406,0
+LSTR.US,D,20160930,000000,61.3008,62.3338,60.9452,61.8457,431148.6309743,0
+LSTR.US,D,20161003,000000,61.7342,62.3806,61.263,62.0818,350559.42629765,0
+LSTR.US,D,20161004,000000,62.3169,62.4563,60.991,61.1614,331812.56785762,0
+LSTR.US,D,20161005,000000,61.1992,61.4254,60.6274,60.7639,446884.78852209,0
+LSTR.US,D,20161006,000000,60.5637,61.273,60.2539,61.245,663677.33859834,0
+LSTR.US,D,20161007,000000,61.0458,61.6425,60.5268,61.0807,432567.14393219,0
+LSTR.US,D,20161010,000000,61.4652,61.7252,61.3526,61.5369,192119.66050356,0
+LSTR.US,D,20161011,000000,61.511,61.511,60.6454,60.8626,192424.84658933,0
+LSTR.US,D,20161012,000000,61.0708,61.1992,60.5448,60.5996,120694.06961296,0
+LSTR.US,D,20161013,000000,60.2091,60.2091,59.5447,59.9371,378686.74126888,0
+LSTR.US,D,20161014,000000,60.0457,60.3465,59.5715,59.6711,333924.7768197,0
+LSTR.US,D,20161017,000000,59.2747,60.0915,59.1841,59.6801,289867.55129228,0
+LSTR.US,D,20161018,000000,60.228,60.228,59.0915,59.7279,504769.75465961,0
+LSTR.US,D,20161019,000000,59.9551,60.2719,59.5447,59.7279,778652.1808078,0
+LSTR.US,D,20161020,000000,64.6796,66.4975,63.1775,63.5013,1784122.8769505,0
+LSTR.US,D,20161021,000000,63.7263,64.4057,62.8637,64.1826,558154.22993353,0
+LSTR.US,D,20161024,000000,64.7722,65.361,64.585,64.9964,509232.09726247,0
+LSTR.US,D,20161025,000000,64.8162,64.9516,64.2254,64.4934,414344.32212629,0
+LSTR.US,D,20161026,000000,63.9037,65.2246,63.6347,64.2712,408603.00888764,0
+LSTR.US,D,20161027,000000,64.3151,64.6328,63.5939,64.585,425724.5506406,0
+LSTR.US,D,20161028,000000,64.4057,64.585,63.7692,64.0451,321436.24094126,0
+LSTR.US,D,20161031,000000,64.3151,64.9058,63.5471,64.6328,382932.24112658,0
+LSTR.US,D,20161101,000000,64.9058,65.2714,64.1826,64.6328,641556.36688762,0
+LSTR.US,D,20161102,000000,64.9516,65.7236,64.9058,65.2714,591329.16213923,0
+LSTR.US,D,20161103,000000,65.2714,66.3123,65.2246,65.5871,342488.05745017,0
+LSTR.US,D,20161104,000000,65.5313,66.6041,65.1688,65.8082,358854.66520147,0
+LSTR.US,D,20161107,000000,66.4886,67.8981,66.2127,67.7606,512787.91672239,0
+LSTR.US,D,20161108,000000,67.3522,68.2636,66.6689,68.0764,284690.43075167,0
+LSTR.US,D,20161109,000000,67.8533,71.2161,67.8533,70.6713,791650.698698,0
+LSTR.US,D,20161110,000000,71.0827,73.5819,70.6932,72.2182,742755.67137008,0
+LSTR.US,D,20161111,000000,72.7651,73.0331,71.9473,72.536,488228.46803026,0
+LSTR.US,D,20161114,000000,72.536,75.2205,72.3976,74.0839,537941.67516051,0
+LSTR.US,D,20161115,000000,73.9455,74.2185,73.2641,73.8081,634606.35612505,0
+LSTR.US,D,20161116,000000,73.5371,73.9893,72.7222,73.4913,348301.65160387,0
+LSTR.US,D,20161117,000000,73.6745,75.4914,73.1715,73.4465,255848.33784271,0
+LSTR.US,D,20161118,000000,73.4016,74.1726,73.1257,73.9455,259948.27196872,0
+LSTR.US,D,20161121,000000,74.4007,74.4923,73.6745,73.8539,551817.60304731,0
+LSTR.US,D,20161122,000000,73.9455,74.0839,72.8996,73.1715,396011.07114462,0
+LSTR.US,D,20161123,000000,72.9882,74.2653,72.9882,74.2185,316764.08290443,0
+LSTR.US,D,20161125,000000,74.4465,75.3789,74.4007,74.7185,188476.50160461,0
+LSTR.US,D,20161128,000000,74.6727,74.9924,73.6745,74.5392,334001.07334114,0
+LSTR.US,D,20161129,000000,74.4465,74.9446,73.2641,73.3548,490005.37385862,0
+LSTR.US,D,20161130,000000,73.7642,75.3122,73.7642,74.0839,439498.08056441,0
+LSTR.US,D,20161201,000000,74.3101,76.1728,74.2195,76.127,427276.58251103,0
+LSTR.US,D,20161202,000000,75.7634,77.3532,75.627,77.1301,803309.00795493,0
+LSTR.US,D,20161205,000000,78.0365,78.675,77.4937,78.4469,671035.93731128,0
+LSTR.US,D,20161206,000000,78.949,82.268,76.5384,79.0416,407402.34257651,0
+LSTR.US,D,20161207,000000,78.8583,80.7231,78.698,80.6782,442814.97144402,0
+LSTR.US,D,20161208,000000,80.6782,82.2202,80.3565,82.2202,453081.8730862,0
+LSTR.US,D,20161209,000000,82.541,82.541,80.3107,80.3565,496094.03705016,0
+LSTR.US,D,20161212,000000,80.3107,80.6782,79.6752,80.6782,234654.97120849,0
+LSTR.US,D,20161213,000000,81.2231,81.4034,79.9939,80.9471,532644.08642815,0
+LSTR.US,D,20161214,000000,81.5857,82.5878,79.9939,80.2668,529165.56739127,0
+LSTR.US,D,20161215,000000,80.6782,81.0399,79.0416,79.1282,675540.44378126,0
+LSTR.US,D,20161216,000000,78.2218,78.8583,76.4448,76.6719,1006567.9605893,0
+LSTR.US,D,20161219,000000,76.9478,77.7665,76.2196,77.7217,442258.80995875,0
+LSTR.US,D,20161220,000000,77.9001,78.9968,77.8134,78.3115,430681.81673125,0
+LSTR.US,D,20161221,000000,77.9927,78.4469,77.6281,77.9927,321973.32829617,0
+LSTR.US,D,20161222,000000,77.8563,78.173,76.9029,77.1301,333297.33832099,0
+LSTR.US,D,20161223,000000,77.3532,77.8563,76.9946,77.6281,171738.45026208,0
+LSTR.US,D,20161227,000000,77.7665,78.9968,77.3532,77.4459,163362.89923042,0
+LSTR.US,D,20161228,000000,77.4001,78.0853,76.5842,76.7645,236790.26990733,0
+LSTR.US,D,20161229,000000,76.7197,77.9001,76.7197,77.8563,234014.48198901,0
+LSTR.US,D,20161230,000000,78.2666,78.2905,77.2655,77.5863,450668.49364474,0
+LSTR.US,D,20170103,000000,77.5405,78.8135,77.4001,77.9479,455185.0469339,0
+LSTR.US,D,20170104,000000,78.3573,78.9968,77.5405,78.2218,525394.91298939,0
+LSTR.US,D,20170105,000000,78.1311,78.8583,77.2187,77.4937,435401.15814319,0
+LSTR.US,D,20170106,000000,77.6281,78.2218,76.8571,77.1301,322209.24517168,0
+LSTR.US,D,20170109,000000,77.0394,77.2187,76.127,76.3581,329541.74244307,0
+LSTR.US,D,20170110,000000,76.628,77.7217,76.5384,76.9029,276430.32840379,0
+LSTR.US,D,20170111,000000,77.1301,78.0853,76.7645,77.9927,278742.31378386,0
+LSTR.US,D,20170112,000000,77.7217,77.9479,76.8113,77.8563,202698.7755427,0
+LSTR.US,D,20170113,000000,78.5376,79.721,78.5376,78.9042,354917.36313433,0
+LSTR.US,D,20170117,000000,77.8134,78.175,76.3112,76.8571,393414.98161233,0
+LSTR.US,D,20170118,000000,76.7197,77.9479,76.2884,77.3532,324459.99255428,0
+LSTR.US,D,20170119,000000,77.4459,77.7665,76.4458,76.7197,222448.53167907,0
+LSTR.US,D,20170120,000000,76.8571,77.0394,76.0832,76.4458,228005.12702371,0
+LSTR.US,D,20170123,000000,76.4458,76.4458,75.4466,75.7854,297130.77935342,0
+LSTR.US,D,20170124,000000,75.9018,77.4459,75.9018,76.9029,412763.17710953,0
+LSTR.US,D,20170125,000000,77.2187,78.175,77.2187,78.0365,288772.29464893,0
+LSTR.US,D,20170126,000000,78.0365,78.0365,76.4477,77.3532,414225.86173774,0
+LSTR.US,D,20170127,000000,77.2655,77.2655,76.4009,76.7197,541497.49462043,0
+LSTR.US,D,20170130,000000,76.3581,76.5842,75.627,76.4009,472260.40921335,0
+LSTR.US,D,20170131,000000,76.0364,77.1301,75.2205,77.0394,413419.72875459,0
+LSTR.US,D,20170201,000000,77.3532,77.7665,74.3101,76.3581,676760.18422277,0
+LSTR.US,D,20170202,000000,76.2654,77.2187,73.4016,76.1728,946664.14833831,0
+LSTR.US,D,20170203,000000,76.3581,77.6281,76.127,77.3093,428177.08224438,0
+LSTR.US,D,20170206,000000,77.3093,78.0365,76.5842,76.7197,293438.42927617,0
+LSTR.US,D,20170207,000000,76.9029,77.3532,76.2196,76.4916,386505.12691367,0
+LSTR.US,D,20170208,000000,76.4458,78.0853,75.7176,77.9927,423502.91640435,0
+LSTR.US,D,20170209,000000,77.9927,78.7667,77.3532,78.175,311180.38221666,0
+LSTR.US,D,20170210,000000,79.1282,79.5874,78.6282,79.0834,298759.10774528,0
+LSTR.US,D,20170213,000000,79.3116,80.1314,79.0834,79.5396,251207.30075541,0
+LSTR.US,D,20170214,000000,79.3584,79.5874,78.4469,78.5804,246466.87740991,0
+LSTR.US,D,20170215,000000,78.4848,79.8963,78.4848,79.5327,249378.19204395,0
+LSTR.US,D,20170216,000000,79.6682,79.712,78.6661,79.3494,254556.31648615,0
+LSTR.US,D,20170217,000000,78.9878,79.7558,76.5732,79.441,296665.97291357,0
+LSTR.US,D,20170221,000000,79.4858,80.1662,79.1144,79.8494,208787.43873424,0
+LSTR.US,D,20170222,000000,79.712,79.7558,79.0764,79.5796,233128.03687802,0
+LSTR.US,D,20170223,000000,80.0786,80.0786,78.4061,78.5744,236473.03700237,0
+LSTR.US,D,20170224,000000,78.165,80.0328,78.165,79.8494,258211.52220428,0
+LSTR.US,D,20170227,000000,79.8963,80.8525,79.5796,80.8057,263470.96267591,0
+LSTR.US,D,20170228,000000,80.6255,80.7151,78.94,79.0326,444823.7785415,0
+LSTR.US,D,20170301,000000,79.8026,81.0777,79.7558,80.9412,436270.53692701,0
+LSTR.US,D,20170302,000000,80.9412,81.1573,78.94,79.1652,331808.55225124,0
+LSTR.US,D,20170303,000000,79.3962,79.5327,78.4519,79.4858,210804.27704451,0
+LSTR.US,D,20170306,000000,78.7567,79.3962,78.5286,78.6661,308039.17411669,0
+LSTR.US,D,20170307,000000,78.6193,79.2796,77.9817,78.2567,330266.55939679,0
+LSTR.US,D,20170308,000000,78.5286,78.5744,77.5763,77.7567,260730.31131352,0
+LSTR.US,D,20170309,000000,77.9817,78.7119,76.8472,77.0275,251459.2800565,0
+LSTR.US,D,20170310,000000,77.3901,78.5744,77.3004,78.3503,229628.43590759,0
+LSTR.US,D,20170313,000000,78.4848,78.5744,78.0505,78.3503,173757.29637554,0
+LSTR.US,D,20170314,000000,78.1212,78.1212,76.6619,76.9847,316801.22726355,0
+LSTR.US,D,20170315,000000,77.2077,78.7567,77.2077,78.165,239129.36063053,0
+LSTR.US,D,20170316,000000,78.438,78.6193,77.5763,77.8025,144406.22535642,0
+LSTR.US,D,20170317,000000,77.7567,77.8911,77.1649,77.6649,253705.0079311,0
+LSTR.US,D,20170320,000000,77.5763,77.6649,76.8013,76.9847,179082.99435264,0
+LSTR.US,D,20170321,000000,77.1211,77.1211,75.3888,75.843,277175.22338946,0
+LSTR.US,D,20170322,000000,75.616,76.6161,75.616,76.0712,334891.53405853,0
+LSTR.US,D,20170323,000000,75.9816,77.1211,75.7524,76.2076,195994.72067163,0
+LSTR.US,D,20170324,000000,76.389,79.4858,75.6628,76.115,276898.14654843,0
+LSTR.US,D,20170327,000000,75.5234,76.3461,74.842,76.0712,258058.92916139,0
+LSTR.US,D,20170328,000000,75.843,77.1101,75.843,76.6619,320550.79973188,0
+LSTR.US,D,20170329,000000,76.6161,78.2129,76.5274,77.8025,418679.16922622,0
+LSTR.US,D,20170330,000000,77.8025,79.2578,77.7567,78.438,296297.54102712,0
+LSTR.US,D,20170331,000000,78.438,78.7567,77.9817,77.9817,258776.71880392,0
+LSTR.US,D,20170403,000000,78.2567,79.21,77.6191,77.8911,335578.20275152,0
+LSTR.US,D,20170404,000000,77.8025,78.4848,77.6649,78.438,316542.22065128,0
+LSTR.US,D,20170405,000000,78.9878,79.5327,78.3951,78.438,513681.38914456,0
+LSTR.US,D,20170406,000000,78.438,79.0326,77.9599,78.4848,241492.5449921,0
+LSTR.US,D,20170407,000000,78.3503,78.5744,77.6191,77.9369,266472.62845377,0
+LSTR.US,D,20170410,000000,78.2129,79.712,78.2129,78.6661,381804.85963209,0
+LSTR.US,D,20170411,000000,78.2567,78.5286,77.2555,78.438,302627.14060216,0
+LSTR.US,D,20170412,000000,78.3503,78.3503,76.5274,76.5732,289083.50414428,0
+LSTR.US,D,20170413,000000,76.4806,76.9847,75.5692,75.616,246694.76307265,0
+LSTR.US,D,20170417,000000,75.7972,76.9358,75.616,76.8013,295835.74629206,0
+LSTR.US,D,20170418,000000,76.5274,76.7525,76.0144,76.2993,288413.90177846,0
+LSTR.US,D,20170419,000000,76.7087,77.2555,76.2993,76.4348,183046.39786133,0
+LSTR.US,D,20170420,000000,76.8013,77.4827,76.4806,77.2077,165558.43202512,0
+LSTR.US,D,20170421,000000,77.4827,78.2129,76.9358,77.8025,287363.820707,0
+LSTR.US,D,20170424,000000,79.1203,80.0328,78.8494,79.7558,272514.1082702,0
+LSTR.US,D,20170425,000000,79.6682,80.3485,78.7567,78.8046,250935.24342237,0
+LSTR.US,D,20170426,000000,78.5286,78.8046,77.6649,78.0744,332570.51356407,0
+LSTR.US,D,20170427,000000,78.0744,79.3494,77.7337,78.8494,524964.23920386,0
+LSTR.US,D,20170428,000000,78.9878,79.0326,77.5295,77.8025,330992.3802521,0
+LSTR.US,D,20170501,000000,78.1212,79.0764,77.5295,77.8025,422726.90046913,0
+LSTR.US,D,20170502,000000,77.8453,78.5286,77.3004,77.7567,264966.77605685,0
+LSTR.US,D,20170503,000000,77.4359,79.0326,76.8013,77.0723,382881.0421451,0
+LSTR.US,D,20170504,000000,77.1211,77.4359,75.9388,76.2993,375882.84410582,0
+LSTR.US,D,20170505,000000,76.5732,76.7087,75.9816,76.3461,302744.59708912,0
+LSTR.US,D,20170508,000000,76.2993,76.4348,75.4785,75.8919,268505.52918961,0
+LSTR.US,D,20170509,000000,75.9288,76.3372,75.5144,75.882,249148.29857803,0
+LSTR.US,D,20170510,000000,75.6986,76.4268,75.4686,76.1539,350482.12587461,0
+LSTR.US,D,20170511,000000,75.7874,75.9288,75.0592,75.334,214334.99896449,0
+LSTR.US,D,20170512,000000,75.1966,75.334,73.7154,74.0581,286567.72673983,0
+LSTR.US,D,20170515,000000,74.0113,76.1539,74.0113,74.9247,256474.77243983,0
+LSTR.US,D,20170516,000000,74.9247,76.4726,74.7872,76.1997,398010.84312772,0
+LSTR.US,D,20170517,000000,75.107,75.4686,73.1914,73.8747,448591.42123859,0
+LSTR.US,D,20170518,000000,73.556,75.6528,73.3279,74.2851,357973.23959848,0
+LSTR.US,D,20170519,000000,74.6029,75.2444,74.2403,74.6507,536715.91130942,0
+LSTR.US,D,20170522,000000,74.8769,76.2904,74.6029,75.5612,216544.58638156,0
+LSTR.US,D,20170523,000000,75.6528,76.3372,75.107,76.0612,175820.31415932,0
+LSTR.US,D,20170524,000000,76.1539,76.6539,75.882,76.2445,144369.0809973,0
+LSTR.US,D,20170525,000000,76.5653,76.9757,75.7424,76.8382,262110.67601069,0
+LSTR.US,D,20170526,000000,76.883,77.2476,75.7874,75.882,182747.23518514,0
+LSTR.US,D,20170530,000000,75.7424,76.5653,75.5144,76.4268,214078.00015541,0
+LSTR.US,D,20170531,000000,76.6081,76.9757,75.3789,76.1539,171697.29029656,0
+LSTR.US,D,20170601,000000,76.3372,77.3373,75.9288,77.3373,280633.66439438,0
+LSTR.US,D,20170602,000000,77.6121,78.2069,77.0643,77.1121,227819.40522808,0
+LSTR.US,D,20170605,000000,76.9757,77.6581,76.7446,77.0643,282396.51560038,0
+LSTR.US,D,20170606,000000,76.7924,77.3373,76.4726,76.5194,284331.03397961,0
+LSTR.US,D,20170607,000000,76.6081,77.0653,76.0612,76.6081,263014.18744884,0
+LSTR.US,D,20170608,000000,76.4268,77.8373,76.3372,77.1569,238082.29126388,0
+LSTR.US,D,20170609,000000,77.3373,77.9747,76.5194,77.7945,229555.15109093,0
+LSTR.US,D,20170612,000000,77.7497,78.935,77.7497,78.7508,380683.50154719,0
+LSTR.US,D,20170613,000000,79.1592,79.9371,78.7976,79.5268,306920.82773658,0
+LSTR.US,D,20170614,000000,79.4799,79.7428,78.681,79.0266,462640.02020024,0
+LSTR.US,D,20170615,000000,78.3433,80.3903,78.3433,80.2987,283665.44722017,0
+LSTR.US,D,20170616,000000,80.2559,80.6215,79.2976,79.983,799982.07805935,0
+LSTR.US,D,20170619,000000,80.212,80.6663,79.458,80.0746,184014.15900175,0
+LSTR.US,D,20170620,000000,79.7986,79.7986,78.0674,78.1142,136763.52249126,0
+LSTR.US,D,20170621,000000,78.0674,78.0674,77.1569,77.3373,183289.34204803,0
+LSTR.US,D,20170622,000000,77.2935,77.3373,76.382,76.7924,155814.56311547,0
+LSTR.US,D,20170623,000000,76.8382,77.2018,76.627,76.7924,464978.10702185,0
+LSTR.US,D,20170626,000000,77.0185,77.5693,76.2445,77.4299,328256.7483977,0
+LSTR.US,D,20170627,000000,77.2476,78.1601,77.0185,77.1569,182160.95665195,0
+LSTR.US,D,20170628,000000,77.4757,79.0266,76.9279,78.7059,233873.93576529,0
+LSTR.US,D,20170629,000000,78.7059,79.1592,77.5225,78.1601,298488.05431384,0
+LSTR.US,D,20170630,000000,78.5226,78.6123,77.7049,78.0226,311478.54099125,0
+LSTR.US,D,20170703,000000,78.5685,80.1194,77.9289,79.6622,137016.50569394,0
+LSTR.US,D,20170705,000000,79.8913,80.5288,79.3434,79.7986,370577.22416068,0
+LSTR.US,D,20170706,000000,79.4799,80.4352,78.8892,79.6194,747695.87113356,0
+LSTR.US,D,20170707,000000,79.708,80.8017,79.435,80.6663,198882.94556892,0
+LSTR.US,D,20170710,000000,80.4352,81.3047,80.1194,80.1194,309642.40496861,0
+LSTR.US,D,20170711,000000,80.2559,80.483,78.8892,79.5268,254659.71835075,0
+LSTR.US,D,20170712,000000,80.2559,80.5288,79.435,79.8445,197346.97612406,0
+LSTR.US,D,20170713,000000,79.7508,79.7986,78.7059,79.2976,142520.89815547,0
+LSTR.US,D,20170714,000000,79.1144,80.483,79.1144,80.1194,172518.48180368,0
+LSTR.US,D,20170717,000000,79.7986,80.6443,79.435,80.1194,215843.8630662,0
+LSTR.US,D,20170718,000000,80.0278,80.2987,79.204,79.4799,257489.71695535,0
+LSTR.US,D,20170719,000000,79.3434,79.6194,78.7508,78.935,230609.24776878,0
+LSTR.US,D,20170720,000000,78.7508,79.983,78.4778,79.5736,209827.48078971,0
+LSTR.US,D,20170721,000000,79.3434,79.983,78.8434,79.4799,289219.03086,0
+LSTR.US,D,20170724,000000,79.4799,80.8017,79.2518,80.7121,295638.98157886,0
+LSTR.US,D,20170725,000000,81.2579,82.4414,81.0319,81.5299,567094.97756483,0
+LSTR.US,D,20170726,000000,81.6225,82.0329,80.7121,81.2579,423749.87619744,0
+LSTR.US,D,20170727,000000,81.2579,81.2579,74.2165,74.3768,809112.56309266,0
+LSTR.US,D,20170728,000000,74.3768,75.1966,74.0581,75.0143,444246.53512269,0
+LSTR.US,D,20170731,000000,75.4228,76.106,75.1498,75.7874,336510.82733601,0
+LSTR.US,D,20170801,000000,75.882,76.1539,74.6029,74.8769,339716.28513825,0
+LSTR.US,D,20170802,000000,74.9695,74.9695,73.9186,74.3768,270723.14781947,0
+LSTR.US,D,20170803,000000,74.332,75.0143,74.2403,74.9247,191636.78383494,0
+LSTR.US,D,20170804,000000,75.4686,76.8382,75.1498,76.7446,321193.29675456,0
+LSTR.US,D,20170807,000000,76.7924,76.7924,75.9726,76.4956,295331.78768989,0
+LSTR.US,D,20170808,000000,76.3372,77.0643,75.0592,76.5194,259945.26026392,0
+LSTR.US,D,20170809,000000,76.1539,76.7924,75.5612,76.4726,248240.77153349,0
+LSTR.US,D,20170810,000000,76.2445,76.9767,75.881,75.881,306517.2592942,0
+LSTR.US,D,20170811,000000,76.106,76.9289,76.0164,76.6539,200047.47142253,0
+LSTR.US,D,20170814,000000,77.0653,77.9767,76.6081,77.5703,405177.69663545,0
+LSTR.US,D,20170815,000000,77.5703,77.9309,76.2904,76.3372,233389.05129349,0
+LSTR.US,D,20170816,000000,76.2445,76.9767,75.5602,75.6976,400249.54369114,0
+LSTR.US,D,20170817,000000,75.4676,75.5362,73.9405,74.329,447859.57697369,0
+LSTR.US,D,20170818,000000,74.0551,75.0123,73.0032,74.4197,891493.73212163,0
+LSTR.US,D,20170821,000000,74.2831,75.605,74.2373,74.7852,340747.29207934,0
+LSTR.US,D,20170822,000000,75.0123,75.0572,74.1019,74.8749,230468.70154507,0
+LSTR.US,D,20170823,000000,74.6019,75.5602,74.2373,74.7384,252671.99318682,0
+LSTR.US,D,20170824,000000,75.0572,78.435,74.3957,74.6487,254586.4335341,0
+LSTR.US,D,20170825,000000,74.9227,77.6131,74.8749,76.4268,332870.68014186,0
+LSTR.US,D,20170828,000000,76.7446,78.4808,76.7446,78.2517,432836.18956044,0
+LSTR.US,D,20170829,000000,77.8393,80.4401,77.8393,80.3037,498013.49690543,0
+LSTR.US,D,20170830,000000,82.0847,85.1448,81.9283,83.819,942715.80335358,0
+LSTR.US,D,20170831,000000,84.1397,85.598,83.819,85.1877,649219.14778474,0
+LSTR.US,D,20170901,000000,85.598,86.3292,85.1877,86.101,601197.51484703,0
+LSTR.US,D,20170905,000000,85.7365,87.0145,85.7365,86.4208,589843.38777427,0
+LSTR.US,D,20170906,000000,86.648,87.1022,85.5084,85.9636,606670.78635903,0
+LSTR.US,D,20170907,000000,86.1917,86.1917,84.4595,85.1448,733613.13951759,0
+LSTR.US,D,20170908,000000,85.098,86.7844,85.0531,86.4636,473132.79970196,0
+LSTR.US,D,20170911,000000,87.2396,87.7397,85.8261,86.3292,509749.10658541,0
+LSTR.US,D,20170912,000000,86.375,86.9697,86.1917,86.7844,321287.66350477,0
+LSTR.US,D,20170913,000000,86.7844,86.878,86.3292,86.7844,560913.95542628,0
+LSTR.US,D,20170914,000000,86.2834,86.5324,84.5929,85.9158,566383.21133189,0
+LSTR.US,D,20170915,000000,85.598,86.878,85.5532,86.878,409250.52541832,0
+LSTR.US,D,20170918,000000,87.2396,87.6062,87.0554,87.2864,265860.24847901,0
+LSTR.US,D,20170919,000000,87.4229,87.7865,86.5782,86.6928,325221.95386711,0
+LSTR.US,D,20170920,000000,86.7844,88.2467,86.7844,88.1979,193608.44657331,0
+LSTR.US,D,20170921,000000,88.0615,88.8832,87.9269,88.2905,171226.46044712,0
+LSTR.US,D,20170922,000000,88.8832,88.8832,88.3801,88.7467,169622.22569361,0
+LSTR.US,D,20170925,000000,89.0207,89.4779,88.2905,89.2946,334640.55865904,0
+LSTR.US,D,20170926,000000,89.2478,90.1872,88.7019,89.707,215440.29462382,0
+LSTR.US,D,20170927,000000,90.0248,90.987,89.5686,90.6622,248211.65838714,0
+LSTR.US,D,20170928,000000,90.5706,90.7081,89.8843,90.4342,199204.19408026,0
+LSTR.US,D,20170929,000000,90.8017,91.2579,90.479,90.9402,248338.14998849,0
+LSTR.US,D,20171002,000000,90.9402,91.506,89.6144,90.6622,366371.88036689,0
+LSTR.US,D,20171003,000000,91.1205,92.3079,91.0308,91.9901,402181.05036559,0
+LSTR.US,D,20171004,000000,92.1255,92.8368,91.3048,91.5329,842164.0154018,0
+LSTR.US,D,20171005,000000,91.4422,91.4422,90.5428,91.1205,319165.41552671,0
+LSTR.US,D,20171006,000000,91.3516,92.0987,90.5706,90.7081,215955.29614357,0
+LSTR.US,D,20171009,000000,90.8017,91.3695,89.5686,89.7966,157833.40922894,0
+LSTR.US,D,20171010,000000,90.1164,90.5706,89.7518,90.1622,132449.75732489,0
+LSTR.US,D,20171011,000000,90.0696,91.3048,90.0248,90.8934,179028.78366636,0
+LSTR.US,D,20171012,000000,90.7539,91.7629,90.7539,91.3974,179734.52648971,0
+LSTR.US,D,20171013,000000,91.3974,91.4871,89.0675,89.1571,220590.30982129,0
+LSTR.US,D,20171016,000000,89.707,93.5799,88.3383,89.6612,320461.45248966,0
+LSTR.US,D,20171017,000000,89.707,90.0466,88.7467,89.203,269657.00432245,0
+LSTR.US,D,20171018,000000,89.1791,90.207,88.9739,89.9302,225699.16505323,0
+LSTR.US,D,20171019,000000,89.4301,90.5706,88.9291,90.4342,146118.88148252,0
+LSTR.US,D,20171020,000000,90.479,91.8557,90.479,91.3516,168762.88592576,0
+LSTR.US,D,20171023,000000,91.3048,91.3048,89.6612,90.6174,327581.12262229,0
+LSTR.US,D,20171024,000000,90.6174,91.6893,90.4342,90.9402,231289.89305218,0
+LSTR.US,D,20171025,000000,90.8934,90.8934,89.1571,90.3455,188193.401354,0
+LSTR.US,D,20171026,000000,92.1713,92.1713,89.0675,91.1205,423126.45330512,0
+LSTR.US,D,20171027,000000,91.7629,92.9752,90.8934,92.9752,341933.90376811,0
+LSTR.US,D,20171030,000000,92.6784,92.6784,89.6612,89.7966,233645.04620096,0
+LSTR.US,D,20171031,000000,90.0248,91.1673,89.6612,90.1164,322101.82770071,0
+LSTR.US,D,20171101,000000,90.8934,91.0757,89.6612,90.1164,166400.7054658,0
+LSTR.US,D,20171102,000000,90.207,91.2579,89.7289,91.2141,203449.69393797,0
+LSTR.US,D,20171103,000000,90.987,91.2141,89.8424,90.8934,201854.49429883,0
+LSTR.US,D,20171106,000000,90.3455,91.1205,89.6612,89.7518,217277.43454807,0
+LSTR.US,D,20171107,000000,89.7518,90.0696,88.9739,90.0696,224303.74183208,0
+LSTR.US,D,20171108,000000,90.207,90.8236,88.9291,89.6144,347128.09063588,0
+LSTR.US,D,20171109,000000,89.4779,90.1622,87.9688,88.0615,364856.99285559,0
+LSTR.US,D,20171110,000000,87.9269,89.0675,87.5165,88.3801,241278.71395173,0
+LSTR.US,D,20171113,000000,88.1083,88.4739,87.652,88.0146,351861.48667019,0
+LSTR.US,D,20171114,000000,87.652,88.3801,87.2386,87.7855,350179.95149363,0
+LSTR.US,D,20171115,000000,87.148,87.7855,86.6002,86.876,353603.25594262,0
+LSTR.US,D,20171116,000000,87.2854,88.4739,87.0125,88.4269,293791.80263865,0
+LSTR.US,D,20171117,000000,87.6959,88.0615,86.6002,86.9677,343288.16702374,0
+LSTR.US,D,20171120,000000,86.9677,88.9301,86.9218,88.5207,196227.62584235,0
+LSTR.US,D,20171121,000000,89.0685,89.6622,88.4269,89.5696,182742.21567715,0
+LSTR.US,D,20171122,000000,89.8434,90.0716,89.3862,89.5696,132993.87199098,0
+LSTR.US,D,20171124,000000,89.7986,90.4362,89.3384,89.5227,63442.565383741,0
+LSTR.US,D,20171127,000000,89.708,90.3016,89.4311,89.6622,166713.92276436,0
+LSTR.US,D,20171128,000000,89.981,91.3516,89.7986,91.3048,162638.0822767,0
+LSTR.US,D,20171129,000000,91.3974,92.8906,91.0806,92.6326,203920.5237874,0
+LSTR.US,D,20171130,000000,92.9374,94.6029,92.9374,94.2752,276090.00576208,0
+LSTR.US,D,20171201,000000,94.1806,94.6328,90.8266,93.7322,224979.3676075,0
+LSTR.US,D,20171204,000000,94.6786,95.7245,93.545,93.7322,247398.49809281,0
+LSTR.US,D,20171205,000000,94.0132,94.7633,91.9671,93.2701,306092.60891827,0
+LSTR.US,D,20171206,000000,94.1806,94.4525,93.035,93.7322,168204.71663731,0
+LSTR.US,D,20171207,000000,93.6356,95.1787,93.1755,95.0003,318337.19670841,0
+LSTR.US,D,20171208,000000,96.0513,98.3035,95.4447,95.9167,409721.35526775,0
+LSTR.US,D,20171211,000000,95.8201,96.1857,94.1437,94.8569,343801.16074029,0
+LSTR.US,D,20171212,000000,94.9525,96.7844,94.2562,95.0003,219916.69184906,0
+LSTR.US,D,20171213,000000,94.7633,96.6579,94.7254,95.4447,184601.44143654,0
+LSTR.US,D,20171214,000000,96.5613,96.6101,94.0132,94.7254,269395.98990698,0
+LSTR.US,D,20171215,000000,94.7633,95.9646,94.2752,94.6786,626631.36183097,0
+LSTR.US,D,20171218,000000,95.2723,95.8679,94.323,95.4447,224099.9498077,0
+LSTR.US,D,20171219,000000,95.6249,96.0513,94.9525,95.3191,216316.70071883,0
+LSTR.US,D,20171220,000000,95.5861,96.1857,95.0969,95.9167,274529.94267887,0
+LSTR.US,D,20171221,000000,96.4168,96.4168,94.7254,95.4067,160275.90181674,0
+LSTR.US,D,20171222,000000,95.4447,96.4636,95.0003,96.2714,146963.16272638,0
+LSTR.US,D,20171226,000000,96.2714,96.6579,95.6159,96.2714,115566.14025065,0
+LSTR.US,D,20171227,000000,96.1857,97.119,95.9167,96.879,121142.81362723,0
+LSTR.US,D,20171228,000000,96.8322,96.8322,95.3679,96.1857,106256.9607329,0
+LSTR.US,D,20171229,000000,96.368,96.6101,95.0481,95.0969,157056.38939213,0
+LSTR.US,D,20180102,000000,95.3191,96.879,95.1787,95.4447,221275.97461268,0
+LSTR.US,D,20180103,000000,95.4447,96.0134,94.8101,95.2723,214211.51906794,0
+LSTR.US,D,20180104,000000,95.6249,96.5613,94.6328,94.8569,428288.51532175,0
+LSTR.US,D,20180105,000000,95.5383,96.2136,95.1348,95.6249,197985.45754035,0
+LSTR.US,D,20180108,000000,96.5124,97.922,95.9646,96.879,225748.35623152,0
+LSTR.US,D,20180109,000000,97.2496,97.421,96.4636,96.879,330228.41113607,0
+LSTR.US,D,20180110,000000,96.6967,97.922,96.5613,97.0224,392953.18687728,0
+LSTR.US,D,20180111,000000,96.8322,100.448,96.8322,99.9797,365563.73958054,0
+LSTR.US,D,20180112,000000,99.9298,100.588,99.3325,100.488,195709.61261781,0
+LSTR.US,D,20180116,000000,100.946,101.364,99.8111,100.259,256234.83995792,0
+LSTR.US,D,20180117,000000,101.036,101.036,99.7608,100.109,223444.40206424,0
+LSTR.US,D,20180118,000000,100.408,101.036,100.01,100.637,175768.11127623,0
+LSTR.US,D,20180119,000000,101.185,102.53,101.036,102.48,242032.64405179,0
+LSTR.US,D,20180122,000000,102.43,103.237,101.464,103.098,206383.09440716,0
+LSTR.US,D,20180123,000000,103.098,103.257,102.142,102.849,251736.35689753,0
+LSTR.US,D,20180124,000000,103.048,103.277,101.882,102.998,277264.57063167,0
+LSTR.US,D,20180125,000000,103.456,103.456,101.982,102.998,234515.42888637,0
+LSTR.US,D,20180126,000000,103.964,105.538,103.048,104.97,361139.5452384,0
+LSTR.US,D,20180129,000000,104.612,104.97,103.874,104.004,346494.62872757,0
+LSTR.US,D,20180130,000000,103.237,103.825,102.51,102.849,284286.86230931,0
+LSTR.US,D,20180131,000000,103.964,109.443,102.709,102.898,486015.86890839,0
+LSTR.US,D,20180201,000000,108.368,109.892,103.775,106.962,493987.85149767,0
+LSTR.US,D,20180202,000000,106.714,106.714,104.791,105.17,270475.18412477,0
+LSTR.US,D,20180205,000000,104.412,105.07,101.275,101.325,546088.33662783,0
+LSTR.US,D,20180206,000000,99.4719,103.476,98.3234,102.849,333705.92627135,0
+LSTR.US,D,20180207,000000,102.43,104.363,101.932,103.237,259098.97121686,0
+LSTR.US,D,20180208,000000,103.416,103.416,98.7367,98.7367,302381.18471066,0
+LSTR.US,D,20180209,000000,99.6213,100.358,96.4537,97.6152,465980.0008166,0
+LSTR.US,D,20180212,000000,97.9319,100.259,97.2974,98.9261,222453.55118707,0
+LSTR.US,D,20180213,000000,98.8773,100.906,97.7546,100.677,227736.08139546,0
+LSTR.US,D,20180214,000000,100.408,103.237,99.9797,103.138,359971.00377839,0
+LSTR.US,D,20180215,000000,103.656,103.775,102.122,102.948,228810.25610525,0
+LSTR.US,D,20180216,000000,102.799,104.004,102.102,102.998,294488.51034762,0
+LSTR.US,D,20180220,000000,102.48,102.709,101.753,102.062,461638.12640548,0
+LSTR.US,D,20180221,000000,102.241,103.775,102.112,102.61,264833.25714432,0
+LSTR.US,D,20180222,000000,103.138,104.562,101.982,102.57,164689.0532413,0
+LSTR.US,D,20180223,000000,103.327,103.506,101.733,102.709,218122.71969353,0
+LSTR.US,D,20180226,000000,103.376,105.26,102.191,104.92,420368.73561556,0
+LSTR.US,D,20180227,000000,105.07,105.07,101.882,101.932,214938.34382485,0
+LSTR.US,D,20180228,000000,102.43,102.729,100.856,100.946,172905.98782049,0
+LSTR.US,D,20180301,000000,100.946,102.142,99.86,100.767,172977.26483394,0
+LSTR.US,D,20180302,000000,99.9298,102.142,99.1929,102.062,233250.51287296,0
+LSTR.US,D,20180305,000000,101.544,102.142,96.2236,99.9298,242589.80943865,0
+LSTR.US,D,20180306,000000,100.259,100.856,98.8075,100.767,190780.4557719,0
+LSTR.US,D,20180307,000000,99.9797,102.022,99.86,101.693,249683.37812974,0
+LSTR.US,D,20180308,000000,101.932,102.48,99.8999,101.185,292056.0567758,0
+LSTR.US,D,20180309,000000,101.783,104.612,101.783,104.512,310997.67212583,0
+LSTR.US,D,20180312,000000,104.662,105.17,102.898,103.606,228382.59402453,0
+LSTR.US,D,20180313,000000,104.194,104.841,103.416,103.656,235238.23803689,0
+LSTR.US,D,20180314,000000,103.964,104.752,102.48,102.709,209329.54559713,0
+LSTR.US,D,20180315,000000,102.799,104.363,102.43,103.327,235256.30826566,0
+LSTR.US,D,20180316,000000,103.686,104.303,102.749,102.849,463550.55894957,0
+LSTR.US,D,20180319,000000,102.849,104.462,102.849,104.194,399465.49654315,0
+LSTR.US,D,20180320,000000,104.363,105.07,102.57,104.88,202106.47359991,0
+LSTR.US,D,20180321,000000,104.752,105.728,104.642,104.841,242282.61554968,0
+LSTR.US,D,20180322,000000,103.726,104.283,102.102,102.241,206640.09321624,0
+LSTR.US,D,20180323,000000,102.43,103.934,100.259,100.358,201673.79201121,0
+LSTR.US,D,20180326,000000,101.882,103.018,100.209,101.364,310548.92811155,0
+LSTR.US,D,20180327,000000,101.882,101.882,98.3533,99.1929,511435.66126996,0
+LSTR.US,D,20180328,000000,99.2329,100.767,97.5674,99.4619,562273.2381899,0
+LSTR.US,D,20180329,000000,100.488,102.53,100.358,101.733,296089.73339635,0
+LSTR.US,D,20180402,000000,101.783,102.898,98.4519,99.1033,204139.37433575,0
+LSTR.US,D,20180403,000000,100.767,101.982,99.9298,100.906,566580.97994669,0
+LSTR.US,D,20180404,000000,99.4619,101.733,97.4708,101.275,629259.57621439,0
+LSTR.US,D,20180405,000000,102.241,102.709,99.7109,101.594,598122.56425252,0
+LSTR.US,D,20180406,000000,100.309,100.856,96.0801,97.7048,493022.09816045,0
+LSTR.US,D,20180409,000000,98.167,99.0535,97.2695,97.385,267872.0672813,0
+LSTR.US,D,20180410,000000,99.2827,100.209,98.167,99.2329,553298.35790427,0
+LSTR.US,D,20180411,000000,98.4519,99.1431,97.5186,98.4519,486522.83921535,0
+LSTR.US,D,20180412,000000,98.9171,100.309,98.8274,99.8111,447971.01005107,0
+LSTR.US,D,20180413,000000,100.408,101.325,99.2329,99.5117,454850.74770178,0
+LSTR.US,D,20180416,000000,100.06,102.162,99.7608,101.414,747840.43296367,0
+LSTR.US,D,20180417,000000,102.291,103.188,101.594,102.57,774522.12963385,0
+LSTR.US,D,20180418,000000,103.277,103.874,102.45,103.456,368430.88254427,0
+LSTR.US,D,20180419,000000,103.327,103.327,101.644,101.783,274137.41715408,0
+LSTR.US,D,20180420,000000,102.102,102.102,99.9797,100.209,414479.84884201,0
+LSTR.US,D,20180423,000000,100.209,100.856,99.5615,100.209,286117.97882395,0
+LSTR.US,D,20180424,000000,100.946,101.644,97.385,98.0684,717785.62692439,0
+LSTR.US,D,20180425,000000,97.922,99.9797,97.7835,99.1033,561317.52386866,0
+LSTR.US,D,20180426,000000,99.5117,99.5117,91.3705,93.2044,1056460.8661055,0
+LSTR.US,D,20180427,000000,93.0629,95.6059,91.8586,95.2335,840173.27853308,0
+LSTR.US,D,20180430,000000,95.7445,96.639,94.2752,94.323,736675.03939132,0
+LSTR.US,D,20180501,000000,94.2284,95.8111,94.1437,95.0969,644675.48915244,0
+LSTR.US,D,20180502,000000,95.0581,96.7744,94.051,95.4635,556560.034196,0
+LSTR.US,D,20180503,000000,95.0969,97.6052,94.323,96.7744,511781.00341965,0
+LSTR.US,D,20180504,000000,96.2525,98.8673,95.9845,97.385,572753.97087245,0
+LSTR.US,D,20180507,000000,97.922,99.5516,97.421,98.7756,442369.23913452,0
+LSTR.US,D,20180508,000000,100.01,101.364,99.4619,100.946,508671.92017081,0
+LSTR.US,D,20180509,000000,101.136,102.241,99.2926,101.644,466330.36247428,0
+LSTR.US,D,20180510,000000,101.733,102.45,98.6481,100.159,876517.52808349,0
+LSTR.US,D,20180511,000000,100.538,102.709,100.109,101.982,366685.09766544,0
+LSTR.US,D,20180514,000000,101.932,102.57,101.733,101.833,570560.44588094,0
+LSTR.US,D,20180515,000000,101.275,101.833,100.637,101.325,424940.5034926,0
+LSTR.US,D,20180516,000000,101.544,103.376,101.364,102.142,255551.18296972,0
+LSTR.US,D,20180517,000000,102.062,103.775,102.062,102.66,173855.67873214,0
+LSTR.US,D,20180518,000000,102.898,103.726,102.61,103.188,287123.8882251,0
+LSTR.US,D,20180521,000000,103.686,105.498,103.686,105.22,217069.62691729,0
+LSTR.US,D,20180522,000000,105.538,106.336,103.237,103.376,473795.3747566,0
+LSTR.US,D,20180523,000000,103.376,104.094,102.38,103.825,356768.55768095,0
+LSTR.US,D,20180524,000000,103.874,105.03,102.48,104.422,239854.17758425,0
+LSTR.US,D,20180525,000000,104.472,105.359,104.004,105.03,145039.68726473,0
+LSTR.US,D,20180529,000000,104.472,105.638,104.234,105.309,318267.92749815,0
+LSTR.US,D,20180530,000000,105.788,108.098,104.98,107.062,301357.20508076,0
+LSTR.US,D,20180531,000000,106.902,107.45,104.672,105.359,340691.07358985,0
+LSTR.US,D,20180601,000000,106.206,107.77,106.206,107.55,242457.29442772,0
+LSTR.US,D,20180604,000000,107.68,107.928,104.004,104.372,299149.62546688,0
+LSTR.US,D,20180605,000000,104.144,105.18,102.61,103.874,237165.72910495,0
+LSTR.US,D,20180606,000000,104.372,105.359,103.138,104.422,189131.04544648,0
+LSTR.US,D,20180607,000000,104.88,105.22,104.054,105.03,128880.8871442,0
+LSTR.US,D,20180608,000000,105.22,106.256,104.93,106.116,200765.26106506,0
+LSTR.US,D,20180611,000000,106.584,108.098,105.976,107.5,200024.38168577,0
+LSTR.US,D,20180612,000000,107.77,108.616,107.062,107.68,325620.5028015,0
+LSTR.US,D,20180613,000000,107.73,108.048,106.394,106.863,175541.22951509,0
+LSTR.US,D,20180614,000000,107.55,107.55,105.27,105.638,338400.17014334,0
+LSTR.US,D,20180615,000000,105.22,107.262,104.88,106.932,401014.51670878,0
+LSTR.US,D,20180618,000000,106.972,108.198,105.926,107.062,229580.24863088,0
+LSTR.US,D,20180619,000000,106.166,106.166,103.088,105.18,412119.67618524,0
+LSTR.US,D,20180620,000000,105.498,106.394,104.194,106.166,169694.50660866,0
+LSTR.US,D,20180621,000000,106.076,106.076,104.422,105.27,143560.94021095,0
+LSTR.US,D,20180622,000000,105.738,105.976,104.472,105.738,781268.34837205,0
+LSTR.US,D,20180625,000000,105.408,105.408,102.331,103.138,482116.71510197,0
+LSTR.US,D,20180626,000000,103.327,103.775,101.783,103.656,320752.58395306,0
+LSTR.US,D,20180627,000000,103.656,104.323,101.882,101.982,255140.58721616,0
+LSTR.US,D,20180628,000000,101.932,102.241,100.488,102.062,242403.08374143,0
+LSTR.US,D,20180629,000000,102.799,103.775,101.275,101.464,379098.34092404,0
+LSTR.US,D,20180702,000000,100.996,105.877,100.996,103.506,308690.70625375,0
+LSTR.US,D,20180703,000000,103.924,104.522,102.191,102.66,124496.84886598,0
+LSTR.US,D,20180705,000000,103.237,103.924,101.982,103.825,323140.86585458,0
+LSTR.US,D,20180706,000000,104.194,104.88,103.188,104.004,167093.39756838,0
+LSTR.US,D,20180709,000000,104.801,106.116,104.323,105.788,168944.59211499,0
+LSTR.US,D,20180710,000000,105.926,106.166,103.656,104.234,192465.00265325,0
+LSTR.US,D,20180711,000000,103.874,104.572,102.61,102.998,181357.83537359,0
+LSTR.US,D,20180712,000000,103.376,103.526,102.241,102.998,261990.20781894,0
+LSTR.US,D,20180713,000000,101.325,103.726,101.325,102.291,234273.48860127,0
+LSTR.US,D,20180716,000000,102.799,103.277,99.0535,99.2329,493915.57058262,0
+LSTR.US,D,20180717,000000,99.1431,101.136,99.1431,99.9298,401049.65326471,0
+LSTR.US,D,20180718,000000,100.259,102.102,100.259,101.932,220818.19548401,0
+LSTR.US,D,20180719,000000,101.982,103.237,101.225,102.749,235542.42022107,0
+LSTR.US,D,20180720,000000,102.898,103.775,102.53,103.138,197987.46534354,0
+LSTR.US,D,20180723,000000,103.556,104.234,102.849,103.726,234802.54474339,0
+LSTR.US,D,20180724,000000,104.422,104.722,98.7657,99.2329,445134.98803687,0
+LSTR.US,D,20180725,000000,99.2827,101.544,98.4519,101.275,437678.00696733,0
+LSTR.US,D,20180726,000000,101.364,102.749,98.1182,100.817,1016513.6137201,0
+LSTR.US,D,20180727,000000,101.136,101.414,99.5117,100.408,363683.43188759,0
+LSTR.US,D,20180730,000000,102.948,104.522,101.086,101.185,495084.11204263,0
+LSTR.US,D,20180731,000000,101.544,103.726,101.275,103.277,367879.740567,0
+LSTR.US,D,20180801,000000,103.277,103.964,101.693,102.998,386036.30486744,0
+LSTR.US,D,20180802,000000,102.57,104.851,102.57,104.672,327947.54670554,0
+LSTR.US,D,20180803,000000,104.98,104.98,102.998,103.874,224286.67550491,0
+LSTR.US,D,20180806,000000,104.283,105.976,103.775,105.788,355301.85744634,0
+LSTR.US,D,20180807,000000,106.494,107.77,105.08,107.55,369457.87387897,0
+LSTR.US,D,20180808,000000,107.262,107.52,106.355,106.972,231911.30814131,0
+LSTR.US,D,20180809,000000,107.012,107.59,106.166,106.863,174256.23546972,0
+LSTR.US,D,20180810,000000,106.276,107.381,105.17,107.082,150857.29702482,0
+LSTR.US,D,20180813,000000,107.032,107.381,105.478,106.096,254832.38942559,0
+LSTR.US,D,20180814,000000,106.464,107.928,106.464,106.844,418870.91443143,0
+LSTR.US,D,20180815,000000,106.744,107.52,105,107.132,483463.95104642,0
+LSTR.US,D,20180816,000000,107.332,108.018,106.844,107.082,235187.03905541,0
+LSTR.US,D,20180817,000000,106.844,107.182,106.276,106.794,621199.25028449,0
+LSTR.US,D,20180820,000000,106.744,107.47,106.026,106.794,506326.80603802,0
+LSTR.US,D,20180821,000000,106.902,108.018,106.873,107.61,400917.13825378,0
+LSTR.US,D,20180822,000000,109.632,109.882,108.308,108.736,501999.99015087,0
+LSTR.US,D,20180823,000000,108.456,109.054,107.232,107.381,182543.44316076,0
+LSTR.US,D,20180824,000000,107.43,108.408,107.262,107.66,163508.46496212,0
+LSTR.US,D,20180827,000000,108.018,109.384,107.928,108.408,270016.40109451,0
+LSTR.US,D,20180828,000000,108.636,108.876,107.47,107.75,225680.09092286,0
+LSTR.US,D,20180829,000000,107.7,108.586,106.952,108.358,297456.04347115,0
+LSTR.US,D,20180830,000000,107.968,108.586,107.61,107.88,184994.97086294,0
+LSTR.US,D,20180831,000000,107.79,108.536,107.66,107.75,240778.77095596,0
+LSTR.US,D,20180904,000000,107.66,109.98,107.56,109.882,420510.28574088,0
+LSTR.US,D,20180905,000000,109.832,111.704,109.014,111.007,483687.82110276,0
+LSTR.US,D,20180906,000000,111.376,114.444,111.286,114.164,563337.37388373,0
+LSTR.US,D,20180907,000000,114.025,115.48,113.358,114.025,454799.54872028,0
+LSTR.US,D,20180910,000000,114.115,119.325,114.115,118.597,871509.06301134,0
+LSTR.US,D,20180911,000000,118.518,119.763,118.049,118.727,396549.16240112,0
+LSTR.US,D,20180912,000000,118.777,119.165,117.053,117.482,410608.80428034,0
+LSTR.US,D,20180913,000000,117.81,117.81,114.364,115.34,495691.47250939,0
+LSTR.US,D,20180914,000000,115.34,116.914,115.34,115.938,587431.01223441,0
+LSTR.US,D,20180917,000000,116.256,116.256,112.64,113.716,553083.52296231,0
+LSTR.US,D,20180918,000000,114.214,115.669,113.188,115.39,265765.88172882,0
+LSTR.US,D,20180919,000000,115.768,116.217,114.643,115.091,272834.35287995,0
+LSTR.US,D,20180920,000000,115.619,115.669,114.493,114.732,293008.75939224,0
+LSTR.US,D,20180921,000000,115.051,115.39,112.461,112.82,788881.93809087,0
+LSTR.US,D,20180924,000000,112.78,113.428,112.152,112.92,341171.94245527,0
+LSTR.US,D,20180925,000000,113.188,113.836,111.904,112.74,363757.72060583,0
+LSTR.US,D,20180926,000000,112.412,114.872,112.152,113.378,308466.83619741,0
+LSTR.US,D,20180927,000000,113.926,114.772,112.92,113.138,251073.78184288,0
+LSTR.US,D,20180928,000000,112.87,114.164,112.87,113.517,262685.91162632,0
+LSTR.US,D,20181001,000000,114.294,115.161,112.481,112.561,336154.44226874,0
+LSTR.US,D,20181002,000000,112.67,112.67,109.662,109.712,436734.33946526,0
+LSTR.US,D,20181003,000000,110.4,110.977,109.433,110.12,437038.52164944,0
+LSTR.US,D,20181004,000000,110.1,111.146,106.804,107.66,386345.5065596,0
+LSTR.US,D,20181005,000000,106.096,108.806,104.204,106.266,427422.14824272,0
+LSTR.US,D,20181008,000000,105.638,105.728,102.729,105.359,370765.95766109,0
+LSTR.US,D,20181009,000000,105.08,106.534,103.696,104.214,443396.23046923,0
+LSTR.US,D,20181010,000000,103.765,105.24,100.548,101.315,767640.38417994,0
+LSTR.US,D,20181011,000000,101.155,101.862,98.3234,98.8971,449798.11095933,0
+LSTR.US,D,20181012,000000,100.398,100.956,98.0484,99.4519,579546.36908415,0
+LSTR.US,D,20181015,000000,99.4719,100.348,98.3333,99.5715,532632.03960898,0
+LSTR.US,D,20181016,000000,100.448,101.086,99.4619,101.006,357671.06521749,0
+LSTR.US,D,20181017,000000,101.096,101.096,98.432,100.119,325773.09584438,0
+LSTR.US,D,20181018,000000,100.06,100.06,96.1469,96.3391,383641.99955634,0
+LSTR.US,D,20181019,000000,96.8511,97.0892,94.3519,95.2623,422861.42328326,0
+LSTR.US,D,20181022,000000,95.1687,96.9348,93.7412,96.3869,419915.97599488,0
+LSTR.US,D,20181023,000000,94.9047,95.3011,93.288,94.4166,410281.5323594,0
+LSTR.US,D,20181024,000000,94.7912,95.4347,91.1912,91.6155,604485.2925803,0
+LSTR.US,D,20181025,000000,92.5021,96.2335,91.5419,92.9942,910626.08877526,0
+LSTR.US,D,20181026,000000,91.6823,92.6226,90.1762,91.4143,461366.06907245,0
+LSTR.US,D,20181029,000000,92.3617,94.6328,91.6255,92.781,668824.34209101,0
+LSTR.US,D,20181030,000000,93.307,94.1437,92.6226,93.7802,806227.34990016,0
+LSTR.US,D,20181031,000000,94.6696,95.7345,93.0808,93.1386,494976.69457165,0
+LSTR.US,D,20181101,000000,93.545,95.6757,92.4274,95.1886,454051.64202981,0
+LSTR.US,D,20181102,000000,95.8779,97.4308,95.4067,96.9647,541447.29954053,0
+LSTR.US,D,20181105,000000,97.2108,97.912,94.6886,97.4508,550063.78695569,0
+LSTR.US,D,20181106,000000,97.2008,99.3623,97.2008,99.1431,444716.36107053,0
+LSTR.US,D,20181107,000000,99.5815,100.149,97.4906,99.2129,341296.42625342,0
+LSTR.US,D,20181108,000000,96.3391,97.8333,94.8191,96.9836,710482.24279933,0
+LSTR.US,D,20181109,000000,96.2903,96.9836,94.9685,95.7145,611885.05125875,0
+LSTR.US,D,20181112,000000,95.5571,97.7546,94.2094,96.368,544395.75853369,0
+LSTR.US,D,20181113,000000,97.0125,98.2656,95.8679,96.7156,469992.59550359,0
+LSTR.US,D,20181114,000000,97.4906,98.3433,95.4257,96.7545,350943.92060966,0
+LSTR.US,D,20181115,000000,96.4168,99.3025,95.1169,98.9459,310930.41071877,0
+LSTR.US,D,20181116,000000,98.4808,99.1133,97.3652,98.3234,229759.94701691,0
+LSTR.US,D,20181119,000000,97.9598,99.4121,97.635,99.0635,261907.88788791,0
+LSTR.US,D,20181120,000000,98.0982,98.0982,96.5413,96.8222,296144.94798423,0
+LSTR.US,D,20181121,000000,97.138,98.422,95.9357,97.7546,202936.70022142,0
+LSTR.US,D,20181123,000000,97.375,98.5605,96.4636,97.402,59252.280113918,0
+LSTR.US,D,20181126,000000,98.1371,99.9298,97.402,99.5815,295402.06080175,0
+LSTR.US,D,20181127,000000,99.3823,99.3823,95.5571,98.6969,183169.87775787,0
+LSTR.US,D,20181128,000000,99.0535,101.066,97.902,100.856,229301.16398666,0
+LSTR.US,D,20181129,000000,100.637,101.574,99.4121,100.04,287324.66854469,0
+LSTR.US,D,20181130,000000,99.9897,102.68,99.5317,101.663,418138.06626493,0
+LSTR.US,D,20181203,000000,102.47,104.732,100.1,101.205,402225.2220359,0
+LSTR.US,D,20181204,000000,100.906,101.046,94.333,95.1487,555944.64251645,0
+LSTR.US,D,20181206,000000,93.8926,94.585,92.2979,94.4166,654153.32413864,0
+LSTR.US,D,20181207,000000,94.2852,96.6579,90.6304,91.1324,329237.56025889,0
+LSTR.US,D,20181210,000000,91.3486,91.9553,89.8823,90.4422,462151.12012204,0
+LSTR.US,D,20181211,000000,91.4143,92.6445,89.8375,90.0506,317621.41486907,0
+LSTR.US,D,20181212,000000,91.1793,92.7661,89.6054,89.948,444674.19720341,0
+LSTR.US,D,20181213,000000,89.7817,90.9123,87.2177,87.6391,393253.35345507,0
+LSTR.US,D,20181214,000000,87.2277,88.1521,86.1748,87.135,474098.55303919,0
+LSTR.US,D,20181217,000000,87.0314,88.7896,85.9696,87.7307,438453.01900094,0
+LSTR.US,D,20181218,000000,88.6421,89.958,88.3981,88.9799,314954.04832334,0
+LSTR.US,D,20181219,000000,88.7279,89.7996,86.2684,86.7704,310648.31436974,0
+LSTR.US,D,20181220,000000,86.6958,87.9907,86.0632,86.5094,290249.0338995,0
+LSTR.US,D,20181221,000000,86.8083,88.2995,85.866,86.0802,564538.04019486,0
+LSTR.US,D,20181224,000000,85.876,85.9218,84.0959,84.6547,125605.1562301,0
+LSTR.US,D,20181226,000000,85.0293,87.8423,84.1865,87.7227,265975.69716279,0
+LSTR.US,D,20181227,000000,86.4168,88.4489,86.1518,88.4211,324200.985942,0
+LSTR.US,D,20181228,000000,88.4299,89.699,87.9628,88.7279,220996.88996845,0
+LSTR.US,D,20181231,000000,89.2139,89.464,87.9817,89.1661,293511.71409282,0
+LSTR.US,D,20190102,000000,88.1321,90.7499,87.2177,90.1174,343860.39093456,0
+LSTR.US,D,20190103,000000,89.6422,90.206,88.0285,88.3373,251400.04986222,0
+LSTR.US,D,20190104,000000,89.6801,92.1843,89.0655,91.6833,735404.09996832,0
+LSTR.US,D,20190107,000000,92.4005,94.577,91.7531,93.3936,405696.71376159,0
+LSTR.US,D,20190108,000000,94.4624,95.7445,93.307,94.6597,377804.31176429,0
+LSTR.US,D,20190109,000000,94.6597,96.1658,93.1386,94.0322,450069.16439077,0
+LSTR.US,D,20190110,000000,93.9296,94.0322,92.6346,93.789,241996.50359427,0
+LSTR.US,D,20190111,000000,93.6934,94.577,92.9752,93.6844,293346.07032916,0
+LSTR.US,D,20190114,000000,92.7621,93.307,91.9553,92.791,392963.22589326,0
+LSTR.US,D,20190115,000000,93.054,93.2133,91.0836,92.3079,349387.87313285,0
+LSTR.US,D,20190116,000000,92.5419,93.6088,92.0379,92.5788,329904.15091993,0
+LSTR.US,D,20190117,000000,92.6545,94.8191,92.6545,94.4336,442186.5290437,0
+LSTR.US,D,20190118,000000,95.3679,97.8722,95.0671,97.412,482615.65419615,0
+LSTR.US,D,20190122,000000,97.0524,97.6152,94.585,94.9605,336687.51401725,0
+LSTR.US,D,20190123,000000,95.1069,95.2523,92.9653,94.2752,443664.27219588,0
+LSTR.US,D,20190124,000000,94.6886,94.9525,93.307,93.9942,319833.01008934,0
+LSTR.US,D,20190125,000000,94.6129,96.5802,94.4525,96.0612,341219.12583037,0
+LSTR.US,D,20190128,000000,95.4635,96.4168,94.3788,95.6159,366096.81132905,0
+LSTR.US,D,20190129,000000,95.5761,96.7844,94.6786,96.1857,332480.16242026,0
+LSTR.US,D,20190130,000000,96.7545,97.9797,94.6228,97.2406,319925.36903636,0
+LSTR.US,D,20190131,000000,96.9248,96.9248,90.98,94.6696,882866.20178889,0
+LSTR.US,D,20190201,000000,95.1687,96.9248,94.7344,95.9556,469904.25216297,0
+LSTR.US,D,20190204,000000,95.9845,97.5284,95.0103,97.421,480847.78348217,0
+LSTR.US,D,20190205,000000,97.4408,98.5007,97.2406,97.5962,410460.22684384,0
+LSTR.US,D,20190206,000000,97.6251,98.1471,95.6479,96.4447,249484.60561334,0
+LSTR.US,D,20190207,000000,96.0612,97.7247,95.9457,96.9746,310503.75253964,0
+LSTR.US,D,20190208,000000,96.6678,97.4708,95.7145,96.7844,257754.74697721,0
+LSTR.US,D,20190211,000000,97.3452,97.8034,96.2047,97.2496,327740.74297635,0
+LSTR.US,D,20190212,000000,97.8034,99.1333,97.4708,99.0435,319674.39363687,0
+LSTR.US,D,20190213,000000,99.3723,100.797,98.5883,100.717,452093.03001223,0
+LSTR.US,D,20190214,000000,100.149,102.48,98.8075,101.673,525214.21070176,0
+LSTR.US,D,20190215,000000,101.813,102.719,101.464,102.092,362763.85802387,0
+LSTR.US,D,20190219,000000,101.872,104.742,101.514,104.024,495378.25521083,0
+LSTR.US,D,20190220,000000,104.144,104.791,103.158,104.074,274490.79051655,0
+LSTR.US,D,20190221,000000,104.194,105,101.604,104.343,235082.63328922,0
+LSTR.US,D,20190222,000000,104.084,104.204,102.41,102.739,306543.36073574,0
+LSTR.US,D,20190225,000000,103.267,104.014,102.341,103.297,379216.80131259,0
+LSTR.US,D,20190226,000000,103.178,103.337,102.162,102.191,226465.14197246,0
+LSTR.US,D,20190227,000000,102.092,102.311,100.657,100.936,296379.86095815,0
+LSTR.US,D,20190228,000000,100.936,101.634,99.9897,101.454,350172.92418244,0
+LSTR.US,D,20190301,000000,102.142,102.57,101.344,102.042,326181.68379475,0
+LSTR.US,D,20190304,000000,102.191,102.69,99.9797,100.319,294615.00194897,0
+LSTR.US,D,20190305,000000,100.358,100.358,98.3234,98.5206,450466.70942356,0
+LSTR.US,D,20190306,000000,98.5983,98.6969,97.655,98.3234,309127.40344886,0
+LSTR.US,D,20190307,000000,98.1272,98.8871,97.4608,98.5983,334311.27893491,0
+LSTR.US,D,20190308,000000,97.912,99.3025,97.2008,99.0635,364085.99642837,0
+LSTR.US,D,20190311,000000,99.0435,102.311,98.5007,102.241,443909.22418577,0
+LSTR.US,D,20190312,000000,102.58,103.098,100.996,102.61,413519.11501278,0
+LSTR.US,D,20190313,000000,103.058,104.92,102.968,103.058,468194.60774167,0
+LSTR.US,D,20190314,000000,103.247,103.815,102.331,103.636,271101.61872189,0
+LSTR.US,D,20190315,000000,103.666,104.273,101.922,102.012,593063.90410048,0
+LSTR.US,D,20190318,000000,102.271,103.964,102.002,103.934,302456.47733051,0
+LSTR.US,D,20190319,000000,104.014,104.821,100.03,100.368,460507.7332062,0
+LSTR.US,D,20190320,000000,99.9997,101.036,98.5206,99.9598,326358.37047599,0
+LSTR.US,D,20190321,000000,99.5217,101.803,99.5217,101.285,242865.88237809,0
+LSTR.US,D,20190322,000000,100.747,101.056,98.5983,98.6571,420064.55343138,0
+LSTR.US,D,20190325,000000,98.7657,99.7508,97.5574,97.8134,224591.86159069,0
+LSTR.US,D,20190326,000000,98.3234,100.07,97.5186,99.5615,263824.33603839,0
+LSTR.US,D,20190327,000000,99.5417,101.205,99.5417,100.578,342822.35668229,0
+LSTR.US,D,20190328,000000,100.747,102.759,100.747,102.231,430540.26660594,0
+LSTR.US,D,20190329,000000,102.54,103.148,101.843,102.102,390142.26240303,0
+LSTR.US,D,20190401,000000,102.928,104.502,102.928,103.894,249953.42765958,0
+LSTR.US,D,20190402,000000,103.745,104.303,102.281,102.64,274198.65515156,0
+LSTR.US,D,20190403,000000,103.008,104.124,102.062,102.281,297398.82108006,0
+LSTR.US,D,20190404,000000,102.49,104.124,102.112,103.406,290567.27070604,0
+LSTR.US,D,20190405,000000,103.406,104.722,102.64,103.944,235761.27076943,0
+LSTR.US,D,20190408,000000,104.054,104.472,103.775,104.422,300530.99406565,0
+LSTR.US,D,20190409,000000,103.984,104.552,103.277,103.616,241571.85321834,0
+LSTR.US,D,20190410,000000,103.616,104.144,103.028,103.716,278506.39690833,0
+LSTR.US,D,20190411,000000,103.954,105.12,103.775,104.602,236600.53250531,0
+LSTR.US,D,20190412,000000,105.23,105.847,104.353,105.13,244499.23027794,0
+LSTR.US,D,20190415,000000,105.18,106.096,103.775,104.204,192537.2835683,0
+LSTR.US,D,20190416,000000,103.616,105.18,103.178,104.88,436942.14709603,0
+LSTR.US,D,20190417,000000,105.528,105.728,103.904,104.632,399894.16252547,0
+LSTR.US,D,20190418,000000,105.23,105.538,104.303,104.442,445839.72695862,0
+LSTR.US,D,20190422,000000,104.482,105.08,103.815,104.652,251247.45681933,0
+LSTR.US,D,20190423,000000,104.532,105.03,104.154,104.712,373948.32572657,0
+LSTR.US,D,20190424,000000,104.702,107.202,104.552,106.684,321535.62719946,0
+LSTR.US,D,20190425,000000,106.434,112.252,104.94,107.282,867253.52413765,0
+LSTR.US,D,20190426,000000,107.381,108.964,106.972,108.676,384436.08572031,0
+LSTR.US,D,20190429,000000,108.398,108.398,101.912,102.281,788330.79611359,0
+LSTR.US,D,20190430,000000,101.843,102.739,101.534,101.703,604016.47053406,0
+LSTR.US,D,20190501,000000,101.962,101.962,98.6083,98.8473,468885.29204105,0
+LSTR.US,D,20190502,000000,98.8373,101.942,98.5306,101.813,412294.35506329,0
+LSTR.US,D,20190503,000000,102.49,104.781,102.142,104.632,358115.79362538,0
+LSTR.US,D,20190506,000000,103.516,106.355,102.35,106.126,540474.51889212,0
+LSTR.US,D,20190507,000000,105.488,105.678,102.839,103.456,376055.51518067,0
+LSTR.US,D,20190508,000000,103.476,103.815,102.012,102.6,495067.04571546,0
+LSTR.US,D,20190509,000000,101.912,102.68,100.458,101.335,422276.14865165,0
+LSTR.US,D,20190510,000000,101.364,101.693,99.3125,101.354,321853.86400601,0
+LSTR.US,D,20190513,000000,99.7209,100.119,96.8322,97.2206,435677.23108262,0
+LSTR.US,D,20190514,000000,97.5284,99.3923,97.2974,98.4021,430620.57873377,0
+LSTR.US,D,20190515,000000,97.8432,99.6213,97.138,99.2129,275702.49974528,0
+LSTR.US,D,20190516,000000,99.6313,100.836,99.4221,99.7508,294623.03316174,0
+LSTR.US,D,20190517,000000,99.0137,100.259,98.3921,99.7409,387126.54200281,0
+LSTR.US,D,20190520,000000,98.8773,100.119,98.8075,98.8673,421454.95714454,0
+LSTR.US,D,20190521,000000,99.5516,100.986,98.6571,99.4121,536919.7033338,0
+LSTR.US,D,20190522,000000,98.9838,99.4719,96.7346,97.912,387398.59933585,0
+LSTR.US,D,20190523,000000,97.2108,97.3552,95.8111,96.6778,416287.87561992,0
+LSTR.US,D,20190524,000000,97.148,97.7546,95.4635,96.5712,306044.42164157,0
+LSTR.US,D,20190528,000000,96.7067,96.7744,94.2852,94.333,447343.57155235,0
+LSTR.US,D,20190529,000000,93.6188,93.7802,91.3795,91.6495,560134.92778628,0
+LSTR.US,D,20190530,000000,91.7829,92.8079,89.7638,90.726,579715.0245526,0
+LSTR.US,D,20190531,000000,88.9489,90.726,88.7905,89.986,672248.6504416,0
+LSTR.US,D,20190603,000000,90.734,92.6425,90.0984,90.5746,773168.87027982,0
+LSTR.US,D,20190604,000000,91.3885,93.562,91.3885,93.4414,501974.89261092,0
+LSTR.US,D,20190605,000000,93.6356,94.1716,92.7431,93.6656,343848.34411539,0
+LSTR.US,D,20190606,000000,91.6225,93.3836,90.6872,92.3805,817399.77078369,0
+LSTR.US,D,20190607,000000,93.0898,93.809,91.6693,91.8665,492157.73888462,0
+LSTR.US,D,20190610,000000,92.0707,94.4624,92.0707,93.4783,709570.70014841,0
+LSTR.US,D,20190611,000000,94.3519,95.1348,93.535,95.0402,624641.62886384,0
+LSTR.US,D,20190612,000000,94.5292,95.9845,94.0411,95.9357,583944.46198474,0
+LSTR.US,D,20190613,000000,96.3292,98.3234,95.7913,98.0096,598422.73083031,0
+LSTR.US,D,20190614,000000,97.9319,98.8473,96.6878,97.4608,317681.64896494,0
+LSTR.US,D,20190617,000000,97.2974,97.4906,94.4166,94.6517,330014.5800957,0
+LSTR.US,D,20190618,000000,94.7822,97.2496,94.7732,96.4069,350507.22341456,0
+LSTR.US,D,20190619,000000,96.5224,97.5186,95.6249,97.402,361999.88890784,0
+LSTR.US,D,20190620,000000,98.167,99.4321,97.7646,98.5694,451943.44867413,0
+LSTR.US,D,20190621,000000,98.3533,99.4619,97.5086,97.645,557383.23350631,0
+LSTR.US,D,20190624,000000,97.9698,98.1272,96.108,96.2335,405088.34939324,0
+LSTR.US,D,20190625,000000,96.2714,97.635,95.5761,95.8013,580122.60860137,0
+LSTR.US,D,20190626,000000,96.3292,96.5224,95.1687,96.1279,432914.49388508,0
+LSTR.US,D,20190627,000000,96.4268,98.5694,96.4268,98.432,313834.69804162,0
+LSTR.US,D,20190628,000000,99.4919,101.882,99.0735,100.966,792845.34159955,0
+LSTR.US,D,20190701,000000,102.032,103.376,99.9897,100.936,359617.63041591,0
+LSTR.US,D,20190702,000000,101.992,102.062,99.1831,99.9897,368967.96989917,0
+LSTR.US,D,20190703,000000,100.637,101.723,99.5615,101.424,188019.72637755,0
+LSTR.US,D,20190705,000000,100.787,101.753,99.7608,101.414,142145.43895785,0
+LSTR.US,D,20190708,000000,100.518,100.767,99.8799,100.468,330687.19416633,0
+LSTR.US,D,20190709,000000,100.03,100.299,99.2329,99.9099,332025.39499639,0
+LSTR.US,D,20190710,000000,99.9897,100.598,97.385,97.902,331173.08253973,0
+LSTR.US,D,20190711,000000,97.7934,99.1033,96.5802,98.0684,341085.60691784,0
+LSTR.US,D,20190712,000000,98.2158,102.122,98.2158,101.962,343119.51155528,0
+LSTR.US,D,20190715,000000,102.112,102.819,100.866,101.444,363838.03273367,0
+LSTR.US,D,20190716,000000,102.45,105.768,101.444,104.343,510860.42565433,0
+LSTR.US,D,20190717,000000,103.676,103.964,101.305,101.564,557862.09456853,0
+LSTR.US,D,20190718,000000,101.932,101.942,100.568,101.295,304423.12056089,0
+LSTR.US,D,20190719,000000,101.773,103.904,101.673,103.178,326106.39117491,0
+LSTR.US,D,20190722,000000,103.666,104.224,103.128,103.556,326963.72313955,0
+LSTR.US,D,20190723,000000,103.865,104.094,102.052,103.396,286243.4665237,0
+LSTR.US,D,20190724,000000,103.158,105.738,102.958,104.871,358102.74290461,0
+LSTR.US,D,20190725,000000,103.825,106.006,102.63,104.164,734165.28539646,0
+LSTR.US,D,20190726,000000,104.154,106.554,104.154,106.484,360783.16017112,0
+LSTR.US,D,20190729,000000,106.076,106.694,104.134,104.472,362540.99186912,0
+LSTR.US,D,20190730,000000,103.516,105.738,103.506,105.668,277510.52652317,0
+LSTR.US,D,20190731,000000,105.488,106.136,102.928,104.024,577912.01728269,0
+LSTR.US,D,20190801,000000,104.164,104.632,101.733,102.719,408364.08030733,0
+LSTR.US,D,20190802,000000,102.152,103.227,98.0385,102.968,239795.95129157,0
+LSTR.US,D,20190805,000000,101.225,102.052,99.3923,99.9997,417073.93057111,0
+LSTR.US,D,20190806,000000,102.231,102.52,100.279,102.231,231769.758016,0
+LSTR.US,D,20190807,000000,100.836,102.102,99.6611,101.743,279986.1478637,0
+LSTR.US,D,20190808,000000,102.321,104.692,102.321,103.815,358377.81194245,0
+LSTR.US,D,20190809,000000,103.546,103.785,102.291,102.48,278244.37859127,0
+LSTR.US,D,20190812,000000,101.862,103.237,100.478,100.777,226546.45800189,0
+LSTR.US,D,20190813,000000,100.667,103.884,99.9099,103.148,218466.05404003,0
+LSTR.US,D,20190814,000000,100.966,101.793,99.1831,99.9498,178865.14770589,0
+LSTR.US,D,20190815,000000,99.84,99.9897,97.7446,97.912,320356.04282188,0
+LSTR.US,D,20190816,000000,98.3333,100.876,98.3333,100.588,318060.11986737,0
+LSTR.US,D,20190819,000000,101.992,102.928,101.454,102.181,263433.81831679,0
+LSTR.US,D,20190820,000000,101.982,102.6,101.852,102.231,219690.81398952,0
+LSTR.US,D,20190821,000000,103.098,104.254,102.181,103.456,151864.21032756,0
+LSTR.US,D,20190822,000000,103.476,103.736,102.53,102.62,182120.80058803,0
+LSTR.US,D,20190823,000000,102.231,102.231,97.8432,98.2158,309203.6999703,0
+LSTR.US,D,20190826,000000,98.9639,99.7807,98.1082,99.5417,220145.5814134,0
+LSTR.US,D,20190827,000000,100.448,100.647,98.3831,98.4718,266600.1239567,0
+LSTR.US,D,20190828,000000,97.902,102.331,97.128,101.693,341068.54059068,0
+LSTR.US,D,20190829,000000,102.37,105.09,102.37,104.283,319659.3351129,0
+LSTR.US,D,20190830,000000,104.602,105.628,104.204,104.422,276191.39982347,0
+LSTR.US,D,20190903,000000,103.516,104.781,102.032,102.739,274027.9918799,0
+LSTR.US,D,20190904,000000,103.726,104.632,102.849,103.128,169577.0501217,0
+LSTR.US,D,20190905,000000,103.944,106.286,103.894,105.538,216429.1376978,0
+LSTR.US,D,20190906,000000,105.748,106.774,103.765,104.303,295597.82161335,0
+LSTR.US,D,20190909,000000,105.06,106.734,104.652,106.276,480273.55176814,0
+LSTR.US,D,20190910,000000,105.877,108.388,105.309,108.328,354450.54889129,0
+LSTR.US,D,20190911,000000,108.736,110.17,107.192,110.1,367346.66881849,0
+LSTR.US,D,20190912,000000,108.746,109.064,105.758,106.006,421878.60361887,0
+LSTR.US,D,20190913,000000,106.524,107.948,105.638,106.086,287961.14215778,0
+LSTR.US,D,20190916,000000,105,106.256,104.502,104.781,220319.25638984,0
+LSTR.US,D,20190917,000000,104.343,104.95,103.386,104.154,365073.83560074,0
+LSTR.US,D,20190918,000000,103.526,105.07,102.38,104.781,353692.60318484,0
+LSTR.US,D,20190919,000000,105.329,105.976,103.974,104.462,303563.78079304,0
+LSTR.US,D,20190920,000000,104.95,106.454,103.984,106.226,849209.39681618,0
+LSTR.US,D,20190923,000000,105.996,106.902,105.319,105.857,331800.52103845,0
+LSTR.US,D,20190924,000000,106.166,106.694,103.476,104.662,284196.51116549,0
+LSTR.US,D,20190925,000000,104.762,107.43,104.762,106.902,323932.94421535,0
+LSTR.US,D,20190926,000000,107.172,107.292,106.116,106.784,278159.04695544,0
+LSTR.US,D,20190927,000000,106.883,107.302,105.22,105.3,288204.08634448,0
+LSTR.US,D,20190930,000000,105.818,106.166,105.19,105.418,208954.0863995,0
+LSTR.US,D,20191001,000000,106.166,107.55,103.198,104.154,285693.32844802,0
+LSTR.US,D,20191002,000000,103.257,103.596,101.364,101.733,342792.23963435,0
+LSTR.US,D,20191003,000000,101.604,102.928,99.8699,102.261,404269.16568931,0
+LSTR.US,D,20191004,000000,102.35,103.237,101.524,102.57,225958.17166549,0
+LSTR.US,D,20191007,000000,101.902,103.406,101.126,102.779,269041.61264291,0
+LSTR.US,D,20191008,000000,101.902,102.898,101.315,101.962,325573.3194264,0
+LSTR.US,D,20191009,000000,102.45,103.716,102.062,103.018,235087.65279721,0
+LSTR.US,D,20191010,000000,103.068,104.582,103.028,103.805,187871.14894105,0
+LSTR.US,D,20191011,000000,104.871,107.64,103.845,106.814,244431.96887088,0
+LSTR.US,D,20191014,000000,106.504,106.634,105.349,105.857,264369.45460607,0
+LSTR.US,D,20191015,000000,105.877,107.152,105.13,105.15,380868.21944122,0
+LSTR.US,D,20191016,000000,104.851,106.544,104.851,105.728,582303.0828721,0
+LSTR.US,D,20191017,000000,106.514,106.942,105.408,106.256,362914.44326356,0
+LSTR.US,D,20191018,000000,106.306,106.972,105.798,106.276,311102.07789202,0
+LSTR.US,D,20191021,000000,107.112,107.89,106.484,106.854,347745.49011861,0
+LSTR.US,D,20191022,000000,106.912,108.318,106.086,108.288,292675.46406173,0
+LSTR.US,D,20191023,000000,108.378,108.806,106.863,107.52,309505.87435128,0
+LSTR.US,D,20191024,000000,110.4,110.4,104.95,107.68,558467.44723209,0
+LSTR.US,D,20191025,000000,107.162,112.152,107.162,110.977,542257.44813008,0
+LSTR.US,D,20191028,000000,111.814,112.312,109.354,110.469,340767.37011129,0
+LSTR.US,D,20191029,000000,109.862,110.957,109.224,110.36,180801.67388833,0
+LSTR.US,D,20191030,000000,110,110.35,106.784,107.82,227860.5651936,0
+LSTR.US,D,20191031,000000,107.75,107.75,105.588,105.966,192848.49306367,0
+LSTR.US,D,20191101,000000,106.534,107.84,105.976,107.381,247748.85975049,0
+LSTR.US,D,20191104,000000,108.168,109.642,107.938,109.472,369161.72290757,0
+LSTR.US,D,20191105,000000,109.832,111.376,109.832,110.808,291485.84066817,0
+LSTR.US,D,20191106,000000,110.718,110.868,109.472,109.712,271954.93508014,0
+LSTR.US,D,20191107,000000,110.34,112.222,109.274,109.852,234381.90997385,0
+LSTR.US,D,20191108,000000,109.702,110.43,109.144,109.472,159128.44229029,0
+LSTR.US,D,20191111,000000,109.034,109.682,107.86,108.766,137688.11586298,0
+LSTR.US,D,20191112,000000,108.686,109.462,107.54,108.118,217967.11494585,0
+LSTR.US,D,20191113,000000,107.47,107.61,106.316,106.634,171751.50098284,0
+LSTR.US,D,20191114,000000,107.362,108.398,106.644,108.278,187048.95353234,0
+LSTR.US,D,20191115,000000,108.736,109.234,105.588,105.708,392127.97976376,0
+LSTR.US,D,20191118,000000,105.478,106.454,104.96,105.847,204624.25880756,0
+LSTR.US,D,20191119,000000,106.404,106.504,104.402,105.09,167905.55396112,0
+LSTR.US,D,20191120,000000,104.692,106.116,104.084,104.214,339129.00270345,0
+LSTR.US,D,20191121,000000,104.781,104.871,103.486,103.924,179709.42894976,0
+LSTR.US,D,20191122,000000,104.184,104.89,103.785,104.194,126947.37266656,0
+LSTR.US,D,20191125,000000,104.343,105.986,104.343,105.518,220820.20328721,0
+LSTR.US,D,20191126,000000,105.847,106.365,104.742,105.478,187903.27379219,0
+LSTR.US,D,20191127,000000,106.046,106.604,104.93,105.568,104029.30308707,0
+LSTR.US,D,20191129,000000,105.03,105.408,104.353,104.482,49579.688217717,0
+LSTR.US,D,20191202,000000,104.353,105.518,103.357,103.506,229297.14838026,0
+LSTR.US,D,20191203,000000,102.59,103.178,101.335,101.912,399250.66160119,0
+LSTR.US,D,20191204,000000,101.912,104.372,101.743,103.696,540038.82559861,0
+LSTR.US,D,20191205,000000,101.972,104.044,101.972,103.108,315562.41269169,0
+LSTR.US,D,20191206,000000,103.865,104.582,103.158,103.198,225786.50449224,0
+LSTR.US,D,20191209,000000,103.327,104.622,103.148,103.686,269894.92900116,0
+LSTR.US,D,20191210,000000,103.556,104.184,103.028,103.736,138964.07479395,0
+LSTR.US,D,20191211,000000,105.21,105.618,104.432,105.379,249746.62393041,0
+LSTR.US,D,20191212,000000,105.28,106.863,104.722,105.818,227201.00184375,0
+LSTR.US,D,20191213,000000,105.847,106.784,104.303,104.662,207053.70067459,0
+LSTR.US,D,20191216,000000,104.732,105.608,103.726,103.825,374506.49501504,0
+LSTR.US,D,20191217,000000,104.094,105.379,103.736,104.353,241451.38502659,0
+LSTR.US,D,20191218,000000,104.293,105.04,102.998,104.772,193504.04080712,0
+LSTR.US,D,20191219,000000,104.572,104.88,104.074,104.831,197884.06347896,0
+LSTR.US,D,20191220,000000,104.831,106.375,103.666,106.256,496028.78344629,0
+LSTR.US,D,20191223,000000,106.834,106.834,105.428,105.478,218187.9732974,0
+LSTR.US,D,20191224,000000,105.638,105.946,105.14,105.738,90575.013871405,0
+LSTR.US,D,20191226,000000,105.738,106.256,105.06,106.046,128008.49665559,0
+LSTR.US,D,20191227,000000,106.216,107.162,106.066,106.156,181742.3296856,0
+LSTR.US,D,20191230,000000,106.345,106.464,105.518,105.976,152634.20285317,0
+LSTR.US,D,20191231,000000,105.738,107.381,105.488,106.824,266119.25509129,0
+LSTR.US,D,20200102,000000,107.272,107.272,105.26,106.394,202894.5363543,0
+LSTR.US,D,20200103,000000,105.11,106.564,104.752,106.316,208981.19174264,0
+LSTR.US,D,20200106,000000,105.11,105.758,103.267,105.618,277263.56673008,0
+LSTR.US,D,20200107,000000,105.23,106.464,104.244,106.066,197411.22582632,0
+LSTR.US,D,20200108,000000,106.066,107.56,106.066,107.152,272318.3474586,0
+LSTR.US,D,20200109,000000,107.401,108.526,106.952,108.208,218440.95650008,0
+LSTR.US,D,20200110,000000,108.378,109.344,107.908,108.596,307987.97513519,0
+LSTR.US,D,20200113,000000,108.706,109.144,107.988,108.746,197201.41039235,0
+LSTR.US,D,20200114,000000,109.054,111.026,108.944,110.32,323715.0975686,0
+LSTR.US,D,20200115,000000,111.744,113.448,110.32,112.342,457864.46029881,0
+LSTR.US,D,20200116,000000,113.636,113.896,111.664,112.092,388581.19541823,0
+LSTR.US,D,20200117,000000,112.053,114.055,110.678,112.491,304195.23489816,0
+LSTR.US,D,20200121,000000,112.491,112.491,109.951,110.2,286531.5862823,0
+LSTR.US,D,20200122,000000,110.967,110.967,108.935,109.722,212469.7497955,0
+LSTR.US,D,20200123,000000,109.692,109.822,108.208,109.742,210386.65397976,0
+LSTR.US,D,20200124,000000,110.02,110.35,108.198,108.696,251997.37131299,0
+LSTR.US,D,20200127,000000,106.922,107.928,106.534,106.554,245019.25130567,0
+LSTR.US,D,20200128,000000,107.292,108.636,106.056,106.982,289048.36758836,0
+LSTR.US,D,20200129,000000,106.972,108.228,105.798,106.296,315781.26324004,0
+LSTR.US,D,20200130,000000,105.18,107.6,101.364,107.401,783652.61466716,0
+LSTR.US,D,20200131,000000,106.564,108.198,105.12,105.718,711015.31454784,0
+LSTR.US,D,20200203,000000,106.166,107.212,105.21,105.916,402369.783866,0
+LSTR.US,D,20200204,000000,107.302,108.736,106.814,107.968,295399.04909696,0
+LSTR.US,D,20200205,000000,109.224,109.632,107.7,108.826,234326.69538597,0
+LSTR.US,D,20200206,000000,108.586,109.114,107.978,108.696,387196.81511466,0
+LSTR.US,D,20200207,000000,108.776,109.344,108.088,108.786,209872.65636162,0
+LSTR.US,D,20200210,000000,108.556,108.566,106.196,107.69,232082.97531455,0
+LSTR.US,D,20200211,000000,108.188,108.566,106.824,106.972,278368.86238941,0
+LSTR.US,D,20200212,000000,107.47,107.79,106.524,106.972,190318.66103685,0
+LSTR.US,D,20200213,000000,106.524,107.122,105.05,105.598,339804.62847886,0
+LSTR.US,D,20200214,000000,106.076,107.132,103.366,103.436,292656.38993137,0
+LSTR.US,D,20200218,000000,103.357,105.14,102.799,104.552,247947.63226688,0
+LSTR.US,D,20200219,000000,104.702,106.854,104.702,106.714,180471.3902626,0
+LSTR.US,D,20200220,000000,106.614,107.192,105.788,106.972,218640.73291807,0
+LSTR.US,D,20200221,000000,106.345,106.774,105.26,106.036,191230.20368777,0
+LSTR.US,D,20200224,000000,103.317,104.422,101.773,103.686,409354.9311845,0
+LSTR.US,D,20200225,000000,103.716,103.795,99.8899,99.9598,437173.04446357,0
+LSTR.US,D,20200226,000000,100.209,100.627,96.9926,97.128,371449.61464929,0
+LSTR.US,D,20200227,000000,94.6896,100.966,94.3758,98.936,600780.89568388,0
+LSTR.US,D,20200228,000000,96.8422,98.0783,94.9953,96.5413,787565.82309596,0
+LSTR.US,D,20200302,000000,95.9167,100.627,95.7913,100.498,467508.94295027,0
+LSTR.US,D,20200303,000000,99.6213,101.454,97.4508,97.7736,443723.50239016,0
+LSTR.US,D,20200304,000000,99.1831,100.836,97.2206,100.767,392143.03828774,0
+LSTR.US,D,20200305,000000,98.3134,100.368,95.4735,95.8381,314319.58251343,0
+LSTR.US,D,20200306,000000,92.6246,97.0524,92.521,96.897,467378.43574254,0
+LSTR.US,D,20200309,000000,91.5707,93.303,89.2488,89.4301,515335.81897798,0
+LSTR.US,D,20200310,000000,91.3526,93.6944,90.3954,93.6456,563930.67972811,0
+LSTR.US,D,20200311,000000,91.1026,93.025,90.5876,91.6973,376646.81322185,0
+LSTR.US,D,20200312,000000,86.2465,90.9043,84.4595,86.5712,817172.88902256,0
+LSTR.US,D,20200313,000000,89.3633,94.7852,88.1501,94.6985,677726.94146159,0
+LSTR.US,D,20200316,000000,86.371,90.0806,84.7453,84.8499,798964.12183903,0
+LSTR.US,D,20200317,000000,86.2465,99.1033,84.583,98.4419,638581.80645291,0
+LSTR.US,D,20200318,000000,93.2651,97.6052,86.4188,91.6584,631961.07541446,0
+LSTR.US,D,20200319,000000,90.9502,95.7245,85.9885,86.6768,556237.78178306,0
+LSTR.US,D,20200320,000000,87.2018,93.2462,85.874,88.6651,892704.43744875,0
+LSTR.US,D,20200323,000000,87.3831,89.8126,81.5608,82.9662,502209.80558484,0
+LSTR.US,D,20200324,000000,86.2943,90.1912,85.0999,88.9709,655590.91122689,0
+LSTR.US,D,20200325,000000,89.0197,94.6607,85.9994,91.0826,612448.2400552,0
+LSTR.US,D,20200326,000000,92.1255,94.6607,91.1125,94.1816,416921.33752821,0
+LSTR.US,D,20200327,000000,90.8466,92.9772,88.0146,88.5325,487531.76032129,0
+LSTR.US,D,20200330,000000,89.4102,94.0302,88.3363,92.7372,345563.00804468,0
+LSTR.US,D,20200331,000000,92.6057,93.6556,89.183,91.6584,487809.84106392,0
+LSTR.US,D,20200401,000000,88.5695,91.7251,86.9796,88.4837,264304.2010022,0
+LSTR.US,D,20200402,000000,87.9867,90.3106,86.361,89.1731,317975.79213315,0
+LSTR.US,D,20200403,000000,88.943,89.961,86.7914,88.2735,328279.83813445,0
+LSTR.US,D,20200406,000000,90.6454,95.5013,90.6065,95.091,389829.04510447,0
+LSTR.US,D,20200407,000000,97.6749,97.8034,92.5818,93.2751,469994.60330679,0
+LSTR.US,D,20200408,000000,94.3927,96.879,93.0778,95.8013,398095.17086195,0
+LSTR.US,D,20200409,000000,96.0513,100.338,96.0513,99.5217,456125.70273118,0
+LSTR.US,D,20200413,000000,98.7268,99.4619,95.6379,96.1379,415426.52804888,0
+LSTR.US,D,20200414,000000,97.8722,100.388,96.1569,97.912,311637.15744372,0
+LSTR.US,D,20200415,000000,94.8798,97.0424,94.2493,95.5113,349271.42054749,0
+LSTR.US,D,20200416,000000,95.5761,99.6512,95.0521,99.3325,424179.54608136,0
+LSTR.US,D,20200417,000000,102.002,102.102,98.0883,99.0535,359972.00767999,0
+LSTR.US,D,20200420,000000,97.922,98.5007,95.3579,96.0612,371273.93186965,0
+LSTR.US,D,20200421,000000,94.6985,94.7563,92.8667,93.8468,274390.40035676,0
+LSTR.US,D,20200422,000000,96.2525,96.3093,93.4474,94.4684,300342.26056524,0
+LSTR.US,D,20200423,000000,90.739,98.9838,89.9948,97.2874,747789.23398217,0
+LSTR.US,D,20200424,000000,98.0196,98.8673,96.0045,98.2556,299003.05583358,0
+LSTR.US,D,20200427,000000,98.3632,103.616,98.1082,103.297,375585.68923282,0
+LSTR.US,D,20200428,000000,104.313,105.11,100.976,101.155,362375.34810546,0
+LSTR.US,D,20200429,000000,103.366,104.124,100.866,102.122,267557.84608114,0
+LSTR.US,D,20200430,000000,101.534,101.534,98.7657,98.7856,295042.66402969,0
+LSTR.US,D,20200501,000000,96.9348,99.7807,96.5802,98.6083,389043.99405488,0
+LSTR.US,D,20200504,000000,97.148,97.9419,94.6796,96.4447,319532.84351156,0
+LSTR.US,D,20200505,000000,97.402,99.1831,97.402,98.6571,211207.84548688,0
+LSTR.US,D,20200506,000000,99.5117,99.5117,97.3652,98.1082,187549.90042971,0
+LSTR.US,D,20200507,000000,99.6611,100.578,98.4907,98.6869,169278.89134711,0
+LSTR.US,D,20200508,000000,99.9797,103.008,99.9797,102.709,278418.05356772,0
+LSTR.US,D,20200511,000000,101.813,105.04,101.644,104.323,453354.93432085,0
+LSTR.US,D,20200512,000000,105.18,105.748,102.132,102.291,279889.77331031,0
+LSTR.US,D,20200513,000000,101.852,102.301,98.3921,99.2727,259425.23923619,0
+LSTR.US,D,20200514,000000,97.892,99.5715,96.879,98.9071,373324.90283425,0
+LSTR.US,D,20200515,000000,98.1371,100.199,97.8234,99.0835,789535.47803112,0
+LSTR.US,D,20200518,000000,101.902,106.694,100.866,106.146,578430.03050723,0
+LSTR.US,D,20200519,000000,106.246,109.154,105.13,105.19,240223.6133723,0
+LSTR.US,D,20200520,000000,106.306,109.134,106.256,108.886,434904.22685221,0
+LSTR.US,D,20200521,000000,108.856,109.602,106.992,107.381,309384.40225793,0
+LSTR.US,D,20200522,000000,107.391,108.596,106.434,107.968,171356.96765486,0
+LSTR.US,D,20200526,000000,110.02,111.794,108.954,110.548,290874.46459501,0
+LSTR.US,D,20200527,000000,111.485,112.65,109.572,110.518,313695.15571951,0
+LSTR.US,D,20200528,000000,111.017,111.953,110.19,110.648,228251.0829152,0
+LSTR.US,D,20200529,000000,110.05,111.924,110.05,111.366,289326.44833099,0
+LSTR.US,D,20200601,000000,111.485,111.764,108.676,108.716,291211.77553193,0
+LSTR.US,D,20200602,000000,109.144,111.724,108.816,110.738,236787.25820252,0
+LSTR.US,D,20200603,000000,110.997,112.082,109.522,110.548,382132.13155302,0
+LSTR.US,D,20200604,000000,110.17,110.18,108.398,109.472,406727.72070268,0
+LSTR.US,D,20200605,000000,111.026,111.983,107.44,107.56,596004.33188086,0
+LSTR.US,D,20200608,000000,108.128,108.576,106.694,106.992,335758.90503915,0
+LSTR.US,D,20200609,000000,106.474,108.526,105.24,107.908,263298.29160106,0
+LSTR.US,D,20200610,000000,108.058,108.646,106.992,107.85,302898.1940336,0
+LSTR.US,D,20200611,000000,105.946,105.946,103.018,103.208,311439.38882892,0
+LSTR.US,D,20200612,000000,105.408,105.418,99.2427,102.172,345590.11338782,0
+LSTR.US,D,20200615,000000,100.279,105.906,99.1531,104.99,366557.60216251,0
+LSTR.US,D,20200616,000000,108.238,109.284,105.12,105.598,473465.09113088,0
+LSTR.US,D,20200617,000000,106.076,108.896,105.946,107.312,218596.56124776,0
+LSTR.US,D,20200618,000000,107.212,107.262,105.818,106.206,272735.97052335,0
+LSTR.US,D,20200619,000000,107.83,107.83,104.732,106.066,561075.58358355,0
+LSTR.US,D,20200622,000000,105.458,106.754,104.214,105.28,254203.94702528,0
+LSTR.US,D,20200623,000000,106.216,107.43,106.056,106.724,236360.6000234,0
+LSTR.US,D,20200624,000000,106.554,106.784,104.97,105.668,272875.51284546,0
+LSTR.US,D,20200625,000000,105.688,106.076,103.586,105.24,202595.37367812,0
+LSTR.US,D,20200626,000000,104.821,104.99,102.65,102.948,623520.27077894,0
+LSTR.US,D,20200629,000000,103.686,106.066,103.267,105.758,296003.39785892,0
+LSTR.US,D,20200630,000000,105.698,108.078,105.698,107.59,342892.62979414,0
+LSTR.US,D,20200701,000000,108.426,109.154,106.096,106.554,270831.56919205,0
+LSTR.US,D,20200702,000000,107.81,108.118,106.704,107.302,243638.8866085,0
+LSTR.US,D,20200706,000000,108.576,109.822,107.55,108.278,251413.10058299,0
+LSTR.US,D,20200707,000000,107.43,110.548,106.902,109.642,349866.73419506,0
+LSTR.US,D,20200708,000000,109.384,111.086,109.384,110.908,335733.8074992,0
+LSTR.US,D,20200709,000000,111.286,112.023,110.02,110.34,316986.94905917,0
+LSTR.US,D,20200710,000000,110.489,111.296,109.443,110.11,232613.03535827,0
+LSTR.US,D,20200713,000000,110.35,110.748,107.312,107.48,260749.38544388,0
+LSTR.US,D,20200714,000000,107.66,109.502,107.49,109.414,337594.03716019,0
+LSTR.US,D,20200715,000000,110.648,111.226,107.948,110.27,269365.87285905,0
+LSTR.US,D,20200716,000000,110.06,113.646,109.462,112.252,331207.21519406,0
+LSTR.US,D,20200717,000000,112.94,114.942,112.94,114.722,292990.68916348,0
+LSTR.US,D,20200720,000000,114.752,116.486,114.722,115.599,437686.03818012,0
+LSTR.US,D,20200721,000000,117.332,118.338,115.918,116.635,433601.16257808,0
+LSTR.US,D,20200722,000000,117.482,118,115.091,115.848,416355.13702698,0
+LSTR.US,D,20200723,000000,117.571,118.757,113.656,116.754,578806.49360646,0
+LSTR.US,D,20200724,000000,116.754,118.448,116.276,118.179,314504.30040745,0
+LSTR.US,D,20200727,000000,117.571,118.488,116.426,117.372,422372.52320506,0
+LSTR.US,D,20200728,000000,116.456,118.607,116.446,117.502,515537.60319916,0
+LSTR.US,D,20200729,000000,118.189,120.819,118.189,119.833,410710.19834173,0
+LSTR.US,D,20200730,000000,118.647,119.613,117.641,118.637,273018.06687237,0
+LSTR.US,D,20200731,000000,118.179,118.637,114.474,116.635,378049.26375418,0
+LSTR.US,D,20200803,000000,117.143,118.468,116.236,117.362,321971.32049297,0
+LSTR.US,D,20200804,000000,118.946,120.948,116.655,120.361,383338.82127375,0
+LSTR.US,D,20200805,000000,120.889,122.054,119.623,121.157,411496.25329292,0
+LSTR.US,D,20200806,000000,120.729,121.885,119.962,120.679,309422.55051865,0
+LSTR.US,D,20200807,000000,120.46,122.621,120.46,122.462,192225.07017134,0
+LSTR.US,D,20200810,000000,122.213,124.673,122.213,123.887,231988.60856435,0
+LSTR.US,D,20200811,000000,124.603,126.547,123.917,124.544,251045.67259815,0
+LSTR.US,D,20200812,000000,125.351,128.489,125.351,125.599,276561.83951311,0
+LSTR.US,D,20200813,000000,124.823,126.517,124.505,125.561,232898.14341209,0
+LSTR.US,D,20200814,000000,125.59,126.207,124.225,124.455,277753.47070988,0
+LSTR.US,D,20200817,000000,124.465,125.729,124.026,125.301,240956.46153879,0
+LSTR.US,D,20200818,000000,124.973,125.979,124.623,124.943,219861.47726117,0
+LSTR.US,D,20200819,000000,125.461,127.163,125.033,125.381,274527.93487567,0
+LSTR.US,D,20200820,000000,124.574,127.243,123.558,126.287,261635.83055487,0
+LSTR.US,D,20200821,000000,126.497,127.971,125.789,127.583,328149.33092672,0
+LSTR.US,D,20200824,000000,128.219,129.127,127.622,128.947,307821.32746993,0
+LSTR.US,D,20200825,000000,128.957,129.525,128.081,128.18,208850.68453491,0
+LSTR.US,D,20200826,000000,125.909,130.73,124.584,130.66,523740.48315598,0
+LSTR.US,D,20200827,000000,130.979,131.208,129.654,130.621,271229.11422483,0
+LSTR.US,D,20200828,000000,131.029,131.347,128.877,129.196,219928.73866824,0
+LSTR.US,D,20200831,000000,129.335,133.171,127.373,127.911,425600.06684245,0
+LSTR.US,D,20200901,000000,128.219,129.575,126.785,129.017,253342.59945424,0
+LSTR.US,D,20200902,000000,129.415,129.883,128.449,129.694,239026.96266754,0
+LSTR.US,D,20200903,000000,129.335,129.335,126.307,127.383,202442.78063523,0
+LSTR.US,D,20200904,000000,127.941,128.907,124.943,127.911,281608.45284599,0
+LSTR.US,D,20200908,000000,126.865,129.216,125.361,126.845,374846.81765674,0
+LSTR.US,D,20200909,000000,127.503,130.641,126.915,129.575,286090.87348081,0
+LSTR.US,D,20200910,000000,132.314,134.535,126.925,127.143,429470.10750253,0
+LSTR.US,D,20200911,000000,127.373,128.529,125.491,126.297,305003.3756845,0
+LSTR.US,D,20200914,000000,127.193,127.193,121.835,122.562,402750.26257163,0
+LSTR.US,D,20200915,000000,122.881,125.121,122.093,124.633,525090.73080521,0
+LSTR.US,D,20200916,000000,125.899,126.137,122.353,123.897,465863.54823124,0
+LSTR.US,D,20200917,000000,121.925,125.411,121.097,124.593,287464.21086679,0
+LSTR.US,D,20200918,000000,125.191,125.191,121.565,122.741,445448.20533543,0
+LSTR.US,D,20200921,000000,121.157,121.377,118.846,120.839,310657.34948413,0
+LSTR.US,D,20200922,000000,121.077,122.243,120.569,122.024,235542.42022107,0
+LSTR.US,D,20200923,000000,122.054,123.707,120.819,121.795,209876.67196801,0
+LSTR.US,D,20200924,000000,120.032,122.751,120.032,121.377,231677.39906899,0
+LSTR.US,D,20200925,000000,121.476,121.925,120.281,120.769,210204.94779054,0
+LSTR.US,D,20200928,000000,122.173,123.109,121.227,122.571,281097.46693263,0
+LSTR.US,D,20200929,000000,122.153,123.627,121.625,121.715,193727.91086346,0
+LSTR.US,D,20200930,000000,121.595,122.681,119.982,120.609,293095.09492968,0
+LSTR.US,D,20201001,000000,120.221,121.456,119.315,120.321,333967.94458842,0
+LSTR.US,D,20201002,000000,116.246,121.317,116.207,120.39,308399.57479034,0
+LSTR.US,D,20201005,000000,121.247,123.857,120.839,123.449,311275.75286846,0
+LSTR.US,D,20201006,000000,123.528,123.697,121.067,122.153,346506.67554675,0
+LSTR.US,D,20201007,000000,122.213,124.066,121.825,123.697,246395.60039646,0
+LSTR.US,D,20201008,000000,124.335,126.965,123.757,126.705,218922.82926709,0
+LSTR.US,D,20201009,000000,126.945,127.741,126.049,126.815,278928.03557947,0
+LSTR.US,D,20201012,000000,127.065,128.309,126.517,127.523,178987.62370083,0
+LSTR.US,D,20201013,000000,127.652,128.957,127.025,127.293,186860.22003192,0
+LSTR.US,D,20201014,000000,128.081,129.983,127.065,128.279,307590.4301024,0
+LSTR.US,D,20201015,000000,127.085,129.625,127.045,129.365,204523.86864777,0
+LSTR.US,D,20201016,000000,128.569,129.595,125.411,125.541,232727.48014044,0
+LSTR.US,D,20201019,000000,125.521,125.759,121.555,121.964,309433.59343623,0
+LSTR.US,D,20201020,000000,122.403,124.085,122.373,123.289,241847.92615777,0
+LSTR.US,D,20201021,000000,123.637,125.739,121.675,122.323,361813.16321061,0
+LSTR.US,D,20201022,000000,130.69,131.477,120.779,126.327,500935.85445705,0
+LSTR.US,D,20201023,000000,126.337,127.573,122.871,126.855,318169.54514155,0
+LSTR.US,D,20201026,000000,125.141,126.457,123.667,126.387,380888.29747317,0
+LSTR.US,D,20201027,000000,126.815,127.632,123.907,124.085,292679.47966813,0
+LSTR.US,D,20201028,000000,122.363,123.627,120.619,120.819,372888.20563915,0
+LSTR.US,D,20201029,000000,119.723,121.008,119.115,120.361,389313.03968313,0
+LSTR.US,D,20201030,000000,119.663,121.765,118.836,119.872,425002.74539168,0
+LSTR.US,D,20201102,000000,120.978,121.456,117.85,118.607,353274.9801201,0
+LSTR.US,D,20201103,000000,118.737,123.797,118.737,123.259,315899.72362859,0
+LSTR.US,D,20201104,000000,122.283,125.441,119.275,119.573,365093.9136327,0
+LSTR.US,D,20201105,000000,120.53,121.635,119.155,120.211,228281.19996314,0
+LSTR.US,D,20201106,000000,120.291,121.147,118.537,119.075,255731.88525735,0
+LSTR.US,D,20201109,000000,124.175,125.909,118.567,120.032,369177.78533314,0
+LSTR.US,D,20201110,000000,120.599,126.207,118.747,125.759,465277.26969804,0
+LSTR.US,D,20201111,000000,126.237,126.695,122.811,124.973,307036.27642034,0
+LSTR.US,D,20201112,000000,124.435,124.723,121.885,122.871,238719.76877857,0
+LSTR.US,D,20201113,000000,123.528,124.973,123.528,123.887,143040.91918322,0
+LSTR.US,D,20201116,000000,125.221,127.193,123.987,126.975,245290.30473712,0
+LSTR.US,D,20201117,000000,126.307,127.463,124.335,127.243,152778.76468328,0
+LSTR.US,D,20201118,000000,127.463,128.648,126.117,126.517,216584.74244548,0
+LSTR.US,D,20201119,000000,125.839,126.347,124.883,126.217,193423.72867929,0
+LSTR.US,D,20201120,000000,126.985,127.553,124.843,124.953,339691.1875983,0
+LSTR.US,D,20201123,000000,125.461,126.287,123.717,124.983,273891.46126258,0
+LSTR.US,D,20201124,000000,124.933,128.429,124.673,127.751,292351.20384559,0
+LSTR.US,D,20201125,000000,127.423,128.499,124.495,125.501,217126.84930837,0
+LSTR.US,D,20201127,000000,124.993,126.137,124.485,125.411,81555.961915466,0
+LSTR.US,D,20201130,000000,125.719,127.443,124.155,126.527,453595.87070435,0
+LSTR.US,D,20201201,000000,126.347,128.539,125.421,127.811,373594.9523641,0
+LSTR.US,D,20201202,000000,127.961,128.16,124.056,125.699,332978.09761283,0
+LSTR.US,D,20201203,000000,124.963,127.473,123.857,126.247,315331.51532416,0
+LSTR.US,D,20201204,000000,126.029,129.087,124.873,128.599,259014.64348263,0
+LSTR.US,D,20201207,000000,128.15,131.079,128.15,129.625,521978.63585158,0
+LSTR.US,D,20201208,000000,129.345,132.951,128.847,132.413,547065.13288263,0
+LSTR.US,D,20201209,000000,133.051,134.724,132.155,134.196,417470.4717023,0
+LSTR.US,D,20201210,000000,134.535,134.774,132.075,134.246,405714.78399035,0
+LSTR.US,D,20201211,000000,133.728,134.904,132.871,133.549,408417.28709203,0
+LSTR.US,D,20201214,000000,134.206,135.153,127.911,128.18,325552.23749283,0
+LSTR.US,D,20201215,000000,129.285,129.843,127.573,129.405,270778.36240735,0
+LSTR.US,D,20201216,000000,129.255,130.103,123.707,129.067,261498.29603595,0
+LSTR.US,D,20201217,000000,129.395,130.212,128.559,129.565,232326.92340285,0
+LSTR.US,D,20201218,000000,129.883,130.989,128.409,129.873,478173.38962524,0
+LSTR.US,D,20201221,000000,129.117,130.511,127.303,130.261,221308.09946381,0
+LSTR.US,D,20201222,000000,130.311,131.965,129.445,130.819,211445.77016559,0
+LSTR.US,D,20201223,000000,130.72,131.248,129.235,130.311,127060.81354712,0
+LSTR.US,D,20201224,000000,130.133,130.471,129.037,130.301,82889.143237537,0
+LSTR.US,D,20201228,000000,130.859,131.487,129.993,130.551,112206.08160233,0
+LSTR.US,D,20201229,000000,130.541,131.367,129.455,129.714,164814.54094105,0
+LSTR.US,D,20201230,000000,129.535,130.829,128.857,129.245,201016.23646454,0
+LSTR.US,D,20201231,000000,129.245,130.67,128.638,129.635,196063.98988189,0
+LSTR.US,D,20210104,000000,129.654,130.013,127.433,128.13,184301.27485876,0
+LSTR.US,D,20210105,000000,128.081,130.819,128.081,130.381,173877.7645673,0
+LSTR.US,D,20210106,000000,130.541,137.812,130.541,137.424,325896.57574094,0
+LSTR.US,D,20210107,000000,136.388,141.07,135.671,140.751,382031.74139323,0
+LSTR.US,D,20210108,000000,141.09,143.31,140.99,141,311089.02717124,0
+LSTR.US,D,20210111,000000,140.094,141.388,139.137,140.97,193112.51918393,0
+LSTR.US,D,20210112,000000,140.98,145.93,140.622,144.576,294390.12799102,0
+LSTR.US,D,20210113,000000,146.877,146.877,143.222,144.516,368668.80722299,0
+LSTR.US,D,20210114,000000,145.712,148.46,144.586,148.252,269564.64537544,0
+LSTR.US,D,20210115,000000,146.976,148.232,143.38,146.07,405573.23386505,0
+LSTR.US,D,20210119,000000,148.032,150.642,146.877,149.726,394458.0353726,0
+LSTR.US,D,20210120,000000,149.895,153.441,149.706,153.332,300477.78728096,0
+LSTR.US,D,20210121,000000,153.571,155.165,148.969,148.988,280069.47169633,0
+LSTR.US,D,20210122,000000,149.128,150.463,147.186,148.77,273063.24244428,0
+LSTR.US,D,20210125,000000,148.351,151.15,147.804,151.051,356810.72154805,0
+LSTR.US,D,20210126,000000,151.778,151.778,145.722,146.25,228727.93617423,0
+LSTR.US,D,20210127,000000,144.416,145.174,141.308,142.086,684098.70490374,0
+LSTR.US,D,20210128,000000,138.898,144.566,136.388,138.988,622054.57444594,0
+LSTR.US,D,20210129,000000,140.074,140.163,135.123,136.109,598421.72692871,0
+LSTR.US,D,20210201,000000,135.96,138.3,135.033,137.334,441244.86934484,0
+LSTR.US,D,20210202,000000,137.723,141.199,137.723,140.382,361098.38527288,0
+LSTR.US,D,20210203,000000,140.79,141.16,138.679,140.392,362098.27126443,0
+LSTR.US,D,20210204,000000,141.408,143.41,139.984,143.4,217541.46066833,0
+LSTR.US,D,20210205,000000,143.828,145.382,142.564,144.834,280418.82945242,0
+LSTR.US,D,20210208,000000,144.726,147.076,144.476,146.15,227666.8121852,0
+LSTR.US,D,20210209,000000,146.728,149.397,145.402,149.288,247627.38765714,0
+LSTR.US,D,20210210,000000,149.586,149.706,147.156,147.903,399115.13488546,0
+LSTR.US,D,20210211,000000,148.49,150.184,147.345,149.008,291615.34397431,0
+LSTR.US,D,20210212,000000,149.078,151.549,149.078,151.449,158671.66706322,0
+LSTR.US,D,20210216,000000,151.35,151.897,149.806,150.443,259937.22905114,0
+LSTR.US,D,20210217,000000,150.134,151.08,149.128,150.732,198261.53047979,0
+LSTR.US,D,20210218,000000,150.084,154.218,149.427,153.531,245200.95749491,0
+LSTR.US,D,20210219,000000,153.511,157.257,153.511,156.559,326321.22611687,0
+LSTR.US,D,20210222,000000,156.888,158.89,151.539,156.729,269205.24860338,0
+LSTR.US,D,20210223,000000,155.513,157.705,154.457,156.918,212100.31400746,0
+LSTR.US,D,20210224,000000,156.449,158.959,155.941,158.213,233000.54137508,0
+LSTR.US,D,20210225,000000,158.382,160.265,156.868,158.143,181156.0511524,0
+LSTR.US,D,20210226,000000,156.659,158.581,155.703,156.579,276656.20626332,0
+LSTR.US,D,20210301,000000,158.741,160.424,155.215,159.189,293627.16277658,0
+LSTR.US,D,20210302,000000,158.95,159.906,157.585,158.9,314540.44086497,0
+LSTR.US,D,20210303,000000,159.667,162.925,158.591,160.733,212162.55590653,0
+LSTR.US,D,20210304,000000,161.161,164.259,155.404,156.241,493495.93971468,0
+LSTR.US,D,20210305,000000,157.575,159.807,154.477,158.761,366026.53821719,0
+LSTR.US,D,20210308,000000,159.727,161.879,157.615,158.392,405010.0450686,0
+LSTR.US,D,20210309,000000,159.797,162.437,158.293,158.621,399355.06736737,0
+LSTR.US,D,20210310,000000,153.581,159.089,151.439,158.701,279959.04252056,0
+LSTR.US,D,20210311,000000,159.717,160.215,157.705,159.897,272094.47740226,0
+LSTR.US,D,20210312,000000,160.593,161.241,159.339,160.653,333823.38275831,0
+LSTR.US,D,20210315,000000,161.539,163.661,160.355,162.487,166508.12293678,0
+LSTR.US,D,20210316,000000,163.023,163.343,160.613,161.141,281844.3697215,0
+LSTR.US,D,20210317,000000,161.281,162.815,158.781,161.929,225759.3991491,0
+LSTR.US,D,20210318,000000,162.117,165.205,161.919,162.705,173381.83717791,0
+LSTR.US,D,20210319,000000,163.681,164.587,159.607,161.351,512667.44853064,0
+LSTR.US,D,20210322,000000,161.221,163.283,157.685,159.379,282444.70287707,0
+LSTR.US,D,20210323,000000,158.701,160.085,156.499,156.848,234893.8997888,0
+LSTR.US,D,20210324,000000,157.874,160.713,157.874,159.109,228638.58893201,0
+LSTR.US,D,20210325,000000,159.857,162.457,158.103,161.859,205280.81045262,0
+LSTR.US,D,20210326,000000,162.017,165.584,161.46,165.445,199126.89365722,0
+LSTR.US,D,20210329,000000,165.525,167.029,161.809,162.505,305158.98043218,0
+LSTR.US,D,20210330,000000,162.705,165.663,162.705,165.215,264889.47563381,0
+LSTR.US,D,20210331,000000,163.671,164.657,159.757,161.401,354637.27458851,0
+LSTR.US,D,20210401,000000,161.709,164.209,161.151,163.971,162208.41239278,0
+LSTR.US,D,20210405,000000,165.185,166.699,164.419,166.023,162442.3214651,0
+LSTR.US,D,20210406,000000,165.863,167.287,163.911,164.887,219586.40822334,0
+LSTR.US,D,20210407,000000,165.135,169.379,163.253,164.229,227514.21914231,0
+LSTR.US,D,20210408,000000,164.259,165.435,163.621,164.997,199525.4425916,0
+LSTR.US,D,20210409,000000,165.395,167.487,164.03,165.653,188598.97759956,0
+LSTR.US,D,20210412,000000,165.893,169.279,165.365,168.951,212146.49348097,0
+LSTR.US,D,20210413,000000,168.971,173.692,166.959,168.214,178068.04983712,0
+LSTR.US,D,20210414,000000,168.562,169.519,167.227,169.021,235602.65431695,0
+LSTR.US,D,20210415,000000,169.459,175.505,169.16,170.096,176170.675817,0
+LSTR.US,D,20210416,000000,170.873,172.168,170.116,171.86,200582.55097423,0
+LSTR.US,D,20210419,000000,172.597,172.836,169.439,171.102,266241.73108623,0
+LSTR.US,D,20210420,000000,171.8,173.822,169.489,171.083,241537.72056401,0
+LSTR.US,D,20210421,000000,171.112,172.945,169.15,169.19,543173.0063874,0
+LSTR.US,D,20210422,000000,174.708,175.515,164.419,165.295,798725.19325871,0
+LSTR.US,D,20210423,000000,165.643,169.648,165.325,167.915,408232.569198,0
+LSTR.US,D,20210426,000000,168.403,168.702,164.807,165.594,547688.55577495,0
+LSTR.US,D,20210427,000000,165.086,167.895,165.086,167.705,309105.3176137,0
+LSTR.US,D,20210428,000000,168.443,168.453,164.04,164.987,337580.98643942,0
+LSTR.US,D,20210429,000000,165.993,168.682,165.335,167.367,201648.69447125,0
+LSTR.US,D,20210430,000000,167.347,169.748,166.521,168.463,275446.5048378,0
+LSTR.US,D,20210503,000000,169.598,173.015,169.011,171.76,201870.5567244,0
+LSTR.US,D,20210504,000000,171.361,175.097,170.435,174.628,241340.95585081,0
+LSTR.US,D,20210505,000000,174.718,174.828,171.65,173.254,201253.15724166,0
+LSTR.US,D,20210506,000000,173.742,174.549,170.495,172.019,245466.99141837,0
+LSTR.US,D,20210507,000000,171.092,174.738,170.505,174.549,314115.79048904,0
+LSTR.US,D,20210510,000000,175.525,178.772,175.276,176.71,238869.35011666,0
+LSTR.US,D,20210511,000000,173.065,174.18,169.837,172.796,276197.42323306,0
+LSTR.US,D,20210512,000000,172.427,172.527,167.805,167.825,270433.02025766,0
+LSTR.US,D,20210513,000000,168.134,171.361,168.134,170.236,279800.42606809,0
+LSTR.US,D,20210514,000000,170.754,172.527,170.345,171.421,157765.14392027,0
+LSTR.US,D,20210517,000000,170.843,171.431,169.578,170.913,114836.30378895,0
+LSTR.US,D,20210518,000000,171.083,172.547,168.911,168.911,174814.40475818,0
+LSTR.US,D,20210519,000000,166.989,168.722,165.115,168.632,235543.42412268,0
+LSTR.US,D,20210520,000000,168.941,170.465,164.538,164.727,294654.15411128,0
+LSTR.US,D,20210521,000000,164.947,166.042,163.561,163.691,239685.5221158,0
+LSTR.US,D,20210524,000000,164.369,165.415,163.073,164.617,178585.05916006,0
+LSTR.US,D,20210525,000000,164.787,165.953,161.47,161.779,176183.72653778,0
+LSTR.US,D,20210526,000000,161.081,164.349,159.487,164.149,376286.41254819,0
+LSTR.US,D,20210527,000000,164.379,166.61,164.379,165.554,203702.67714065,0
+LSTR.US,D,20210528,000000,164.647,167.277,163.493,166.899,220130.52288942,0
+LSTR.US,D,20210601,000000,167.487,169.569,165.086,165.903,279312.52989148,0
+LSTR.US,D,20210602,000000,166.231,167.078,161.549,161.719,285857.96831008,0
+LSTR.US,D,20210603,000000,161.529,161.988,158.003,158.92,495727.61296691,0
+LSTR.US,D,20210604,000000,158.273,159.717,153.551,157.396,327760.82100831,0
+LSTR.US,D,20210607,000000,157.795,158.969,155.384,157.894,437789.44004471,0
+LSTR.US,D,20210608,000000,157.735,160.035,156.699,159.887,215523.61845645,0
+LSTR.US,D,20210609,000000,160.005,160.225,158.133,158.561,278353.80386544,0
+LSTR.US,D,20210610,000000,158.86,162.875,155.234,155.423,322702.16085627,0
+LSTR.US,D,20210611,000000,155.673,157.904,155.673,157.455,234931.04414792,0
+LSTR.US,D,20210614,000000,158.263,158.313,155.752,156.43,296907.91319867,0
+LSTR.US,D,20210615,000000,156.629,159.497,156.32,158.621,264728.85137814,0
+LSTR.US,D,20210616,000000,158.442,158.442,155.733,156.509,235906.83650114,0
+LSTR.US,D,20210617,000000,156.769,156.908,153.142,154.288,330035.66202927,0
+LSTR.US,D,20210618,000000,152.734,154.039,151.658,151.728,332642.79447913,0
+LSTR.US,D,20210621,000000,152.654,154.975,151.828,154.756,186282.97661311,0
+LSTR.US,D,20210622,000000,155.105,155.961,153.84,154.975,194517.98142105,0
+LSTR.US,D,20210623,000000,155.553,155.852,153.521,154.278,230818.05930114,0
+LSTR.US,D,20210624,000000,154.437,155.483,152.764,155.314,317235.91665546,0
+LSTR.US,D,20210625,000000,155.723,158.253,154.866,157.207,453019.63118713,0
+LSTR.US,D,20210628,000000,156.808,157.953,154.427,155.463,213739.6853169,0
+LSTR.US,D,20210629,000000,155.463,156.29,153.969,155.931,247523.98579255,0
+LSTR.US,D,20210630,000000,155.384,156.201,153.77,154.687,315664.81065467,0
+LSTR.US,D,20210701,000000,155.025,157.346,154.169,156.739,285764.60546148,0
+LSTR.US,D,20210702,000000,156.719,157.515,154.288,154.736,254406.73514806,0
+LSTR.US,D,20210706,000000,154.447,154.746,152.196,153.631,398260.81462562,0
+LSTR.US,D,20210707,000000,153.73,156.38,153.73,154.726,247294.09232663,0
+LSTR.US,D,20210708,000000,153.133,154.129,150.264,151.808,292297.99706091,0
+LSTR.US,D,20210709,000000,153.152,154.328,152.684,153.73,291531.01624007,0
+LSTR.US,D,20210712,000000,152.654,154.059,151.858,153.929,340190.12669248,0
+LSTR.US,D,20210713,000000,153.003,153.551,151.35,152.485,302285.81405886,0
+LSTR.US,D,20210714,000000,152.465,155.374,152.465,154.527,262078.55115956,0
+LSTR.US,D,20210715,000000,153.969,155.613,153.292,153.591,247543.05992291,0
+LSTR.US,D,20210716,000000,153.82,154.089,150.314,151.858,1162905.5564373,0
+LSTR.US,D,20210719,000000,150.632,150.742,147.484,148.66,400663.15114949,0
+LSTR.US,D,20210720,000000,149.298,152.575,148.68,150.852,337367.15539906,0
+LSTR.US,D,20210721,000000,151.728,152.156,149.058,151.539,487614.08025232,0
+LSTR.US,D,20210722,000000,146.926,148.47,144.138,146.15,757684.69203312,0
+LSTR.US,D,20210723,000000,147.156,150.064,146.738,149.318,276517.6678428,0
+LSTR.US,D,20210726,000000,149.068,150.632,149.068,150.284,239919.43118811,0
+LSTR.US,D,20210727,000000,149.596,151.479,148.75,149.836,204821.02352076,0
+LSTR.US,D,20210728,000000,150.244,150.652,147.873,149.417,252488.27919439,0
+LSTR.US,D,20210729,000000,150.642,152.634,150.294,152.316,302635.17181495,0
+LSTR.US,D,20210730,000000,151.788,154.786,151.439,153.68,499884.76948401,0
+LSTR.US,D,20210802,000000,153.84,155.085,152.166,152.226,275598.09397908,0
+LSTR.US,D,20210803,000000,152.047,155.085,151.36,154.736,193503.03690553,0
+LSTR.US,D,20210804,000000,154.437,156.051,153.651,154.228,332950.99226969,0
+LSTR.US,D,20210805,000000,154.856,156.121,152.326,153.78,139907.74229602,0
+LSTR.US,D,20210806,000000,154.338,155.443,153.949,154.517,145839.79683829,0
+LSTR.US,D,20210809,000000,154.159,155.175,152.624,152.983,165785.31378626,0
+LSTR.US,D,20210810,000000,153.083,154.477,151.887,153.561,231622.1844811,0
+LSTR.US,D,20210811,000000,153.66,156.031,152.903,155.961,273569.20884964,0
+LSTR.US,D,20210812,000000,156.42,158.103,155.513,157.924,164312.59014207,0
+LSTR.US,D,20210813,000000,158.641,159.687,157.864,158.771,172824.67179106,0
+LSTR.US,D,20210816,000000,158.481,158.481,156.459,157.725,207046.67336341,0
+LSTR.US,D,20210817,000000,156.719,156.779,154.089,155.394,185887.43938352,0
+LSTR.US,D,20210818,000000,156.111,159.159,154.477,154.607,294828.83298932,0
+LSTR.US,D,20210819,000000,153.322,154.726,152.346,153.053,250518.62425922,0
+LSTR.US,D,20210820,000000,153.68,155.852,152.943,154.637,400127.06769619,0
+LSTR.US,D,20210823,000000,155.583,159.717,154.756,159.507,403359.63084157,0
+LSTR.US,D,20210824,000000,159.777,161.031,158.511,160.175,268793.64894821,0
+LSTR.US,D,20210825,000000,160.115,162.895,159.557,162.127,260824.67806373,0
+LSTR.US,D,20210826,000000,161.969,163.053,160.375,162.575,223234.58663026,0
+LSTR.US,D,20210827,000000,163.343,168.293,163.343,165.833,347719.38867707,0
+LSTR.US,D,20210830,000000,165.933,168.991,165.525,168.493,301005.83952149,0
+LSTR.US,D,20210831,000000,168.941,169.11,164.518,164.747,268599.89593982,0
+LSTR.US,D,20210901,000000,164.757,168.393,163.083,166.919,325642.58863665,0
+LSTR.US,D,20210902,000000,167.735,169.847,167.407,168.513,314668.94026951,0
+LSTR.US,D,20210903,000000,168.164,168.991,165.643,165.853,214956.41405361,0
+LSTR.US,D,20210907,000000,165.365,166.58,163.373,163.571,168003.93631772,0
+LSTR.US,D,20210908,000000,163.183,163.423,160.045,161.451,277628.98691173,0
+LSTR.US,D,20210909,000000,160.793,161.231,156.888,158.093,273800.10621717,0
+LSTR.US,D,20210910,000000,158.333,160.205,158.183,158.442,273892.46516418,0
+LSTR.US,D,20210913,000000,159.557,159.627,157.306,158.153,217534.43335713,0
+LSTR.US,D,20210914,000000,158.382,158.92,155.105,156.3,307521.16089214,0
+LSTR.US,D,20210915,000000,156.709,158.999,156.709,157.735,339763.46851335,0
+LSTR.US,D,20210916,000000,157.775,159.458,156.928,158.283,236721.00069706,0
+LSTR.US,D,20210917,000000,158.581,158.581,156.619,156.987,518303.3521015,0
+LSTR.US,D,20210920,000000,154.517,156.3,153.461,155.742,372396.29385615,0
+LSTR.US,D,20210921,000000,156.599,158.392,155.703,157.565,254665.74176034,0
+LSTR.US,D,20210922,000000,158.531,158.87,156.788,156.908,199983.22172026,0
+LSTR.US,D,20210923,000000,157.844,160.135,157.844,159.249,316543.22455288,0
+LSTR.US,D,20210924,000000,158.751,162.037,158.711,161.421,190743.31141278,0
+LSTR.US,D,20210927,000000,161.889,163.801,161.071,162.377,206606.9644635,0
+LSTR.US,D,20210928,000000,162.107,163.403,157.874,157.983,228227.99317844,0
+LSTR.US,D,20210929,000000,158.233,159.209,155.483,157.077,332430.97124196,0
+LSTR.US,D,20210930,000000,157.615,159.467,154.697,154.736,183248.18208252,0
+LSTR.US,D,20211001,000000,155.414,156.529,151.768,154.945,264735.87868932,0
+LSTR.US,D,20211004,000000,154.776,156.33,153.043,153.82,246804.18834683,0
+LSTR.US,D,20211005,000000,153.959,156.28,153.252,154.736,226192.08073782,0
+LSTR.US,D,20211006,000000,153.302,155.573,152.445,155.394,150377.432061,0
+LSTR.US,D,20211007,000000,156.32,157.177,154.437,155.354,260252.45415289,0
+LSTR.US,D,20211008,000000,155.792,156.569,151.041,152.176,333463.98598625,0
+LSTR.US,D,20211011,000000,151.947,152.834,151.021,152.326,221708.65620139,0
+LSTR.US,D,20211012,000000,152.505,154.597,151.738,153.77,208701.10319682,0
+LSTR.US,D,20211013,000000,154.637,155.503,152.575,152.624,199078.70638051,0
+LSTR.US,D,20211014,000000,153.481,157.027,152.943,156.35,219053.33647483,0
+LSTR.US,D,20211015,000000,158.303,159.577,156.818,159.219,289100.57047145,0
+LSTR.US,D,20211018,000000,159.239,162.845,159.239,161.869,269096.8272308,0
+LSTR.US,D,20211019,000000,163.443,163.921,161.509,163.063,217743.24488951,0
+LSTR.US,D,20211020,000000,164.597,166.531,162.935,165.653,359680.87621658,0
+LSTR.US,D,20211021,000000,166.191,170.017,164.787,167.965,336886.28653364,0
+LSTR.US,D,20211022,000000,169.07,172.059,169.07,171.053,291642.44931745,0
+LSTR.US,D,20211025,000000,171.66,173.752,170.923,170.953,232738.52305802,0
+LSTR.US,D,20211026,000000,172.138,173.384,170.495,170.624,247888.40207261,0
+LSTR.US,D,20211027,000000,170.445,172.776,167.925,167.985,248839.09688586,0
+LSTR.US,D,20211028,000000,169.08,172.358,164.189,170.136,204581.09103885,0
+LSTR.US,D,20211029,000000,168.781,172.686,167.885,172.368,246868.43804909,0
+LSTR.US,D,20211101,000000,173.194,176.86,172.308,176.432,307014.19058518,0
+LSTR.US,D,20211102,000000,177.06,179.54,175.804,176.103,288578.54164052,0
+LSTR.US,D,20211103,000000,175.306,179.042,174.26,177.886,312783.61306858,0
+LSTR.US,D,20211104,000000,178.484,183.733,177.766,182.368,504507.73634254,0
+LSTR.US,D,20211105,000000,183.982,184.938,172.069,172.407,471794.5988719,0
+LSTR.US,D,20211108,000000,173.025,174.34,171.74,173.214,243941.06098949,0
+LSTR.US,D,20211109,000000,173.025,174.42,172.577,173.812,118383.08813449,0
+LSTR.US,D,20211110,000000,172.746,181.242,169.937,171.71,231282.86574099,0
+LSTR.US,D,20211111,000000,172.557,174.41,171.341,174.24,152106.15061266,0
+LSTR.US,D,20211112,000000,175.057,178.692,174.888,176.312,209547.39224389,0
+LSTR.US,D,20211115,000000,175.964,177.458,175.316,176.342,129481.22029977,0
+LSTR.US,D,20211116,000000,176.442,178.324,176.232,176.502,153604.97569839,0
+LSTR.US,D,20211117,000000,176.77,176.77,171.461,173.284,308565.21855401,0
+LSTR.US,D,20211118,000000,173.294,173.294,167.267,168.951,507041.58397575,0
+LSTR.US,D,20211119,000000,169.021,170.654,166.989,169.011,386145.73014161,0
+LSTR.US,D,20211122,000000,170.315,173.224,169.907,170.604,288686.9630131,0
+LSTR.US,D,20211123,000000,170.156,172.427,169.549,172.069,246692.75526945,0
+LSTR.US,D,20211124,000000,171.242,172.557,171.083,171.72,238121.4434262,0
+LSTR.US,D,20211126,000000,167.975,169.847,166.61,167.148,167438.73971808,0
+LSTR.US,D,20211129,000000,168.991,170.614,167.217,169.22,233347.89132796,0
+LSTR.US,D,20211130,000000,167.865,167.905,163.681,165.495,437875.77558213,0
+LSTR.US,D,20211201,000000,169.539,170.555,164.399,164.607,356385.06727053,0
+LSTR.US,D,20211202,000000,164.469,166.291,163.791,164.857,305630.81418321,0
+LSTR.US,D,20211203,000000,165.863,169.937,162.595,164.957,201147.74757388,0
+LSTR.US,D,20211206,000000,165.723,170.146,164.697,168.871,332212.1206936,0
+LSTR.US,D,20211207,000000,170.565,173.463,169.26,169.748,229686.66220026,0
+LSTR.US,D,20211208,000000,169.897,171.212,166.122,168.801,237956.80356413,0
+LSTR.US,D,20211209,000000,171.242,175.156,167.905,172.706,317003.01148474,0
+LSTR.US,D,20211210,000000,173.603,175.654,172.507,173.682,268150.14802393,0
+LSTR.US,D,20211213,000000,173.852,177.528,170.624,175.884,388572.16030385,0
+LSTR.US,D,20211214,000000,174.778,176.97,171.461,173.065,246073.34798352,0
+LSTR.US,D,20211215,000000,173.443,174.37,171.073,172.826,325207.89924474,0
+LSTR.US,D,20211216,000000,173.752,174.569,170.903,171.302,235529.3695003,0
+LSTR.US,D,20211217,000000,171.252,171.341,166.122,167.247,559103.92084519,0
+LSTR.US,D,20211220,000000,165.783,166.849,162.795,164.737,293964.4737135,0
+LSTR.US,D,20211221,000000,164.518,168.672,163.841,168.204,268776.58262105,0
+LSTR.US,D,20211222,000000,168.333,169.509,165.863,166.63,203714.72395982,0
+LSTR.US,D,20211223,000000,167.048,169.748,166.779,169.12,158882.48639879,0
+LSTR.US,D,20211227,000000,169.638,172.836,169.269,172.716,177984.72600449,0
+LSTR.US,D,20211228,000000,173.354,174.987,172.985,174.519,129927.95651085,0
+LSTR.US,D,20211229,000000,175.276,177.238,174.898,176.94,170484.57716624,0
+LSTR.US,D,20211230,000000,176.97,177.696,174.878,175.097,142199.64964413,0
+LSTR.US,D,20211231,000000,175.097,176.83,174.24,175.774,107037.99617611,0
+LSTR.US,D,20220103,000000,176.9,177.706,172.806,174.908,287211.22766411,0
+LSTR.US,D,20220104,000000,175.117,177.986,174.758,177.109,232708.40601007,0
+LSTR.US,D,20220105,000000,178.584,178.692,175.595,176.093,499891.79679519,0
+LSTR.US,D,20220106,000000,169.26,175.316,167.815,168.523,499396.8733074,0
+LSTR.US,D,20220107,000000,168.791,168.791,163.503,166.221,308357.41092324,0
+LSTR.US,D,20220110,000000,165.315,167.755,161.649,164.329,280182.9125769,0
+LSTR.US,D,20220111,000000,163.971,166.281,160.883,166.003,219741.00906941,0
+LSTR.US,D,20220112,000000,166.739,169.329,165.763,166.013,223778.70129635,0
+LSTR.US,D,20220113,000000,166.351,167.995,165.255,165.853,157870.55358806,0
+LSTR.US,D,20220114,000000,165.017,166.082,162.047,166.072,318467.70391614,0
+LSTR.US,D,20220118,000000,164.269,166.849,162.855,165.564,231963.5110244,0
+LSTR.US,D,20220119,000000,165.445,168.005,164.349,167.765,458139.52933665,0
+LSTR.US,D,20220120,000000,168.841,171.7,166.869,166.989,955838.80504192,0
+LSTR.US,D,20220121,000000,165.913,166.869,161.529,161.729,342834.40350147,0
+LSTR.US,D,20220124,000000,160.483,167.865,159.577,167.477,382785.67149329,0
+LSTR.US,D,20220125,000000,165.763,167.068,160.942,161.589,396469.85417488,0
+LSTR.US,D,20220126,000000,163.233,164.409,154.527,156.449,489639.95367697,0
+LSTR.US,D,20220127,000000,154.806,158.701,149.118,150.124,467148.54227661,0
+LSTR.US,D,20220128,000000,150.164,155.025,147.594,154.816,604071.68512194,0
+LSTR.US,D,20220131,000000,153.87,158.969,153.631,158.87,448280.21174323,0
+LSTR.US,D,20220201,000000,159.179,161.779,157.306,159.229,420812.46012185,0
+LSTR.US,D,20220202,000000,159.019,161.899,158.043,161.669,468102.24879466,0
+LSTR.US,D,20220203,000000,161.101,162.635,157.934,158.133,391148.17180417,0
+LSTR.US,D,20220204,000000,157.057,158.273,152.535,153.9,399358.07907217,0
+LSTR.US,D,20220207,000000,154.617,155.364,150.562,152.425,286173.19341184,0
+LSTR.US,D,20220208,000000,152.704,156.3,152.704,154.537,362616.28448897,0
+LSTR.US,D,20220209,000000,155.991,160.155,155.075,158.86,349035.50367197,0
+LSTR.US,D,20220210,000000,156.489,158.999,155.423,156.469,296102.78411711,0
+LSTR.US,D,20220211,000000,157.227,157.785,152.943,154.238,247553.09893889,0
+LSTR.US,D,20220214,000000,154.417,156.061,152.903,154.318,320080.97378404,0
+LSTR.US,D,20220215,000000,156.101,157.366,152.744,153.481,427288.6293302,0
+LSTR.US,D,20220216,000000,153.053,153.919,149.885,153.531,362846.17795491,0
+LSTR.US,D,20220217,000000,152.535,154.856,151.569,152.565,307553.28574328,0
+LSTR.US,D,20220218,000000,153.232,154.457,152.067,152.326,275509.75063847,0
+LSTR.US,D,20220222,000000,150.951,153.71,149.676,150.104,385622.69740908,0
+LSTR.US,D,20220223,000000,150.234,152.684,149.228,149.377,317468.82182618,0
+LSTR.US,D,20220224,000000,147.206,153.999,146.996,153.551,382646.12917118,0
+LSTR.US,D,20220225,000000,153.182,157.585,153.063,156.43,254437.8560976,0
+LSTR.US,D,20220228,000000,153.152,155.683,149.178,153.561,589939.76232767,0
+LSTR.US,D,20220301,000000,154.906,156.181,151.17,153.85,443787.75209242,0
+LSTR.US,D,20220302,000000,154.487,156.967,154.258,154.796,454333.73837884,0
+LSTR.US,D,20220303,000000,155.463,156.848,153.103,154.915,270919.91253266,0
+LSTR.US,D,20220304,000000,154.427,156.051,152.206,155.733,317832.23420464,0
+LSTR.US,D,20220307,000000,154.736,154.796,152.216,152.276,318337.19670841,0
+LSTR.US,D,20220308,000000,152.465,153.621,147.296,149.467,376311.51008814,0
+LSTR.US,D,20220309,000000,152.316,154.089,150.493,153.431,207574.72560392,0
+LSTR.US,D,20220310,000000,152.037,154.228,150.941,153.292,227577.46494298,0
+LSTR.US,D,20220311,000000,156.489,156.489,150.891,150.991,304620.88917568,0
+LSTR.US,D,20220314,000000,151.828,155.493,148.68,149.696,267429.34667661,0
+LSTR.US,D,20220315,000000,150.832,153.202,150.164,152.286,238658.5307811,0
+LSTR.US,D,20220316,000000,152.854,158.053,152.854,157.785,280640.69170557,0
+LSTR.US,D,20220317,000000,156.769,161.101,155.822,160.793,287645.91705603,0
+LSTR.US,D,20220318,000000,161.739,161.909,157.934,161.011,395625.57293101,0
+LSTR.US,D,20220321,000000,159.787,161.699,157.306,158.083,188639.13366348,0
+LSTR.US,D,20220322,000000,158.053,159.349,157.207,158.451,161415.33013041,0
+LSTR.US,D,20220323,000000,157.605,157.605,154.188,154.487,155747.30170841,0
+LSTR.US,D,20220324,000000,155.045,156.051,151.34,152.047,191197.07493505,0
+LSTR.US,D,20220325,000000,152.435,153.82,149.417,153.152,203189.6834241,0
+LSTR.US,D,20220328,000000,152.943,154.218,151.878,153.919,160876.23497231,0
+LSTR.US,D,20220329,000000,154.955,156.011,153.581,154.896,167781.07016297,0
+LSTR.US,D,20220330,000000,154.866,155.513,153.66,154.467,214788.76248676,0
+LSTR.US,D,20220331,000000,153.919,154.437,148.939,150.005,210916.71402348,0
+LSTR.US,D,20220401,000000,150.562,151.569,138.36,139.058,904323.59454337,0
+LSTR.US,D,20220404,000000,139.326,142.216,138.878,141.856,511390.48569805,0
+LSTR.US,D,20220405,000000,142.206,144.626,138.599,140.243,627548.9278915,0
+LSTR.US,D,20220406,000000,140.99,143.122,138.49,141.488,732332.16107861,0
+LSTR.US,D,20220407,000000,140.592,145.024,140.592,144.078,520385.44401564,0
+LSTR.US,D,20220408,000000,143.848,145.772,140.084,142.714,571401.71542001,0
+LSTR.US,D,20220411,000000,142.684,143.878,141.408,142.534,345968.58429024,0
+LSTR.US,D,20220412,000000,143.102,145.602,142.384,142.534,481092.73547207,0
+LSTR.US,D,20220413,000000,143.102,146.748,142.304,144.726,428689.07205933,0
+LSTR.US,D,20220414,000000,143.54,145.452,141.668,143.918,434408.29946282,0
+LSTR.US,D,20220418,000000,143.38,144.446,140.522,143.052,387330.33402719,0
+LSTR.US,D,20220419,000000,143.54,147.614,143.31,146.996,391926.19554258,0
+LSTR.US,D,20220420,000000,148.78,149.826,145.772,148.5,409793.6361828,0
+LSTR.US,D,20220421,000000,151.489,155.334,149.686,154.089,667994.1154695,0
+LSTR.US,D,20220422,000000,155.015,156.35,151.907,152.077,477667.42321988,0
+LSTR.US,D,20220425,000000,152.186,155.971,149.397,155.733,438414.87074022,0
+LSTR.US,D,20220426,000000,155.025,157.755,151.997,152.097,375657.97014788,0
+LSTR.US,D,20220427,000000,152.256,155.414,152.236,152.754,350177.94369043,0
+LSTR.US,D,20220428,000000,154.278,157.007,152.983,156.4,242786.57415185,0
+LSTR.US,D,20220429,000000,155.294,157.625,153.651,154.049,387260.06091533,0
+LSTR.US,D,20220502,000000,154.667,156.061,149.437,151.469,493480.88119071,0
+LSTR.US,D,20220503,000000,152.376,155.832,150.702,155.045,361379.4777203,0
+LSTR.US,D,20220504,000000,155.563,159.517,154.836,159.269,364918.23085306,0
+LSTR.US,D,20220505,000000,158.253,158.651,154.746,156.081,323629.76593277,0
+LSTR.US,D,20220506,000000,156.031,156.031,153.172,154.447,352599.35434467,0
+LSTR.US,D,20220509,000000,152.475,157.247,151.868,155.931,382882.04604669,0
+LSTR.US,D,20220510,000000,157.147,160.38,152.903,155.215,361911.54556722,0
+LSTR.US,D,20220511,000000,154.726,156.928,152.092,152.933,263968.89786849,0
+LSTR.US,D,20220512,000000,151.838,157.077,151.33,156.121,468453.61435394,0
+LSTR.US,D,20220513,000000,156.39,160.115,154.547,155.045,383905.021775,0
+LSTR.US,D,20220516,000000,155.045,155.912,150.829,151.509,325289.21527418,0
+LSTR.US,D,20220517,000000,152.804,154.427,150.373,154.378,371705.60955676,0
+LSTR.US,D,20220518,000000,153.651,153.89,140.85,141.428,560878.81887036,0
+LSTR.US,D,20220519,000000,140.652,145.382,138.898,141.866,486340.12912453,0
+LSTR.US,D,20220520,000000,143.252,145.313,141.578,145.084,467163.60080058,0
+LSTR.US,D,20220523,000000,145.87,147.834,145.205,147.156,265598.23016195,0
+LSTR.US,D,20220524,000000,147.016,147.664,145.074,147.216,276501.60541723,0
+LSTR.US,D,20220525,000000,146.638,152.296,146.638,150.991,280115.65116984,0
+LSTR.US,D,20220526,000000,150.881,154.607,150.881,153.82,316138.65220891,0
+LSTR.US,D,20220527,000000,154.527,156.67,151.489,152.326,230297.03437182,0
+LSTR.US,D,20220531,000000,151.11,151.932,147.883,150.842,264754.95281968,0
+LSTR.US,D,20220601,000000,150.364,151.887,149.073,149.268,192345.53836309,0
+LSTR.US,D,20220602,000000,149.626,153.197,149.447,152.126,228708.86204386,0
+LSTR.US,D,20220603,000000,151.648,153.815,150.652,152.495,157759.12051069,0
+LSTR.US,D,20220606,000000,153.113,154.637,151.887,154.298,142477.73038676,0
+LSTR.US,D,20220607,000000,151.35,152.734,147.992,151.07,223099.05991454,0
+LSTR.US,D,20220608,000000,149.975,150.144,146.16,146.718,211352.40731699,0
+LSTR.US,D,20220609,000000,146.08,148.391,145.831,146.3,209225.13983094,0
+LSTR.US,D,20220610,000000,145.432,147.674,143.76,144.726,304350.83964584,0
+LSTR.US,D,20220613,000000,141.698,145.742,141.548,142.832,362409.48075979,0
+LSTR.US,D,20220614,000000,144.208,148.132,143.222,144.208,279639.80181242,0
+LSTR.US,D,20220615,000000,144.824,148.002,144.586,146.11,291100.34245455,0
+LSTR.US,D,20220616,000000,143.34,144.258,140.701,141.478,340128.888695,0
+LSTR.US,D,20220617,000000,141.816,142.444,137.23,137.922,536682.78255668,0
+LSTR.US,D,20220621,000000,139.098,143.848,136.617,143.52,406262.91426283,0
+LSTR.US,D,20220622,000000,142.374,142.374,139.616,140.642,210504.11046673,0
+LSTR.US,D,20220623,000000,141.638,143.48,140.183,143.35,238860.31500228,0
+LSTR.US,D,20220624,000000,144.626,149.068,144.626,147.395,546105.40295499,0
+LSTR.US,D,20220627,000000,148.132,149.576,147.046,147.484,226203.12365539,0
+LSTR.US,D,20220628,000000,148.859,150.184,143.78,143.998,279358.70936499,0
+LSTR.US,D,20220629,000000,144.914,146.498,141.678,144.436,160689.50927509,0
+LSTR.US,D,20220630,000000,143.212,145.9,141.528,144.854,216937.11190636,0
+LSTR.US,D,20220701,000000,143.56,146.798,142.101,146.339,198866.88314335,0
+LSTR.US,D,20220705,000000,145.462,146.09,141.563,143.53,247842.2225991,0
+LSTR.US,D,20220706,000000,144.228,145.712,141.688,144.756,282741.85775006,0
+LSTR.US,D,20220707,000000,145.602,147.241,145.024,146.02,158091.41193961,0
+LSTR.US,D,20220708,000000,146.468,147.724,144.068,145.264,190176.10700994,0
+LSTR.US,D,20220711,000000,144.686,147.814,142.246,146.708,205634.18381509,0
+LSTR.US,D,20220712,000000,147.326,148.062,143.62,145.104,228022.19335087,0
+LSTR.US,D,20220713,000000,144.018,145.104,142.066,142.982,206137.13851567,0
+LSTR.US,D,20220714,000000,141.836,142.909,140.532,142.504,178022.87426521,0
+LSTR.US,D,20220715,000000,143.63,144.984,143.281,143.878,222790.86212398,0
+LSTR.US,D,20220718,000000,144.596,146.623,143.45,144.456,348224.35118083,0
+LSTR.US,D,20220719,000000,146.12,153.431,144.874,153.322,496714.44823769,0
+LSTR.US,D,20220720,000000,153.033,156.449,152.585,155.643,623594.55949719,0
+LSTR.US,D,20220721,000000,155.643,155.643,146.608,152.106,582892.37311009,0
+LSTR.US,D,20220722,000000,151.17,151.748,147.749,148.65,330402.08611251,0
+LSTR.US,D,20220725,000000,149.058,149.716,146.901,147.574,274508.86074532,0
+LSTR.US,D,20220726,000000,146.448,147.794,143.998,145.064,280690.88678546,0
+LSTR.US,D,20220727,000000,145.064,148.595,143.36,147.734,229669.5958731,0
+LSTR.US,D,20220728,000000,147.484,154.388,147.296,154.308,278981.24236416,0
+LSTR.US,D,20220729,000000,154.657,157.277,154.119,155.971,286081.83836643,0
+LSTR.US,D,20220801,000000,154.687,156.071,153.212,154.477,262606.60340008,0
+LSTR.US,D,20220802,000000,153.81,153.81,150.364,151.36,241824.83642102,0
+LSTR.US,D,20220803,000000,151.788,153.088,150.911,151.967,237661.65649434,0
+LSTR.US,D,20220804,000000,152.156,153.491,150.991,151.628,188506.61865255,0
+LSTR.US,D,20220805,000000,150.61,153.914,150.55,153.595,169247.85191918,0
+LSTR.US,D,20220808,000000,155.022,155.82,153.175,154.543,224701.28845636,0
+LSTR.US,D,20220809,000000,154.313,154.752,151.179,152.048,223270.54230255,0
+LSTR.US,D,20220810,000000,154.084,157.148,153.415,154.922,315792.1269158,0
+LSTR.US,D,20220811,000000,156.309,158.954,154.957,157.178,210751.51345668,0
+LSTR.US,D,20220812,000000,157.397,158.136,150.491,157.228,156509.40191947,0
+LSTR.US,D,20220815,000000,156.679,157.078,153.145,154.323,327913.39230014,0
+LSTR.US,D,20220816,000000,153.664,159.264,153.664,159.094,317552.50576192,0
+LSTR.US,D,20220817,000000,158.006,158.655,153.679,155.241,220493.21153338,0
+LSTR.US,D,20220818,000000,155.072,156.818,154.373,156.319,175009.91153443,0
+LSTR.US,D,20220819,000000,156.09,156.968,154.313,156.08,220489.20384108,0
+LSTR.US,D,20220822,000000,154.323,155.561,150.91,152.257,261974.8307632,0
+LSTR.US,D,20220823,000000,152.367,154.263,152.177,152.487,182646.56922656,0
+LSTR.US,D,20220824,000000,151.978,152.936,151.03,151.179,174303.55576522,0
+LSTR.US,D,20220825,000000,152.038,154.523,151.01,154.453,191242.06730329,0
+LSTR.US,D,20220826,000000,153.784,155.067,149.782,149.922,162100.13268857,0
+LSTR.US,D,20220829,000000,148.634,149.647,147.516,148.115,286782.44614724,0
+LSTR.US,D,20220830,000000,148.065,150.331,146.848,148.175,369425.06922226,0
+LSTR.US,D,20220831,000000,148.504,149.413,146.129,146.349,330158.70191547,0
+LSTR.US,D,20220901,000000,145.44,148.749,144.422,148.125,388254.20960644,0
+LSTR.US,D,20220902,000000,149.223,149.767,143.893,144.941,339241.13460757,0
+LSTR.US,D,20220906,000000,144.941,146.029,141.488,143.264,287555.93076261,0
+LSTR.US,D,20220907,000000,143.195,144.831,141.009,144.173,291409.32691637,0
+LSTR.US,D,20220908,000000,143.694,143.818,141.907,143.334,275076.97883982,0
+LSTR.US,D,20220909,000000,143.893,147.421,143.893,146.408,305282.9557622,0
+LSTR.US,D,20220912,000000,147.407,150.091,147.407,147.686,253882.29807108,0
+LSTR.US,D,20220913,000000,144.792,146.229,143.704,144.911,370344.83460685,0
+LSTR.US,D,20220914,000000,145.001,145.86,143.554,145.241,423316.50768256,0
+LSTR.US,D,20220915,000000,145.36,147.292,143.634,144.861,371687.4115299,0
+LSTR.US,D,20220916,000000,143.574,143.574,137.246,140.739,1018545.9826688,0
+LSTR.US,D,20220919,000000,140.101,146.448,140.101,146.159,489687.89998872,0
+LSTR.US,D,20220920,000000,144.881,144.881,140.52,141.987,236674.26922532,0
+LSTR.US,D,20220921,000000,143.514,145.881,143.045,143.963,290314.22499331,0
+LSTR.US,D,20220922,000000,143.374,143.833,141.498,142.336,329188.84037703,0
+LSTR.US,D,20220923,000000,141.508,142.566,139.222,142.466,369590.38652995,0
+LSTR.US,D,20220926,000000,141.528,146.588,141.528,144.362,392704.75191403,0
+LSTR.US,D,20220927,000000,144.692,145.58,141.418,142.955,428357.18268244,0
+LSTR.US,D,20220928,000000,142.626,147.297,142.626,145.78,332662.50768465,0
+LSTR.US,D,20220929,000000,144.702,146.119,143.544,145.47,363094.91922241,0
+LSTR.US,D,20220930,000000,144.472,146.738,143.329,144.093,421018.09614415,0
+LSTR.US,D,20221003,000000,145.909,149.068,144.572,147.756,331202.7057616,0
+LSTR.US,D,20221004,000000,149.473,151.02,148.225,150.93,373714.30191447,0
+LSTR.US,D,20221005,000000,149.552,151.239,147.227,148.654,289905.44037794,0
+LSTR.US,D,20221006,000000,149.093,151.05,147.491,148.854,249715.29999425,0
+LSTR.US,D,20221007,000000,146.818,147.217,142.825,143.434,291733.94999328,0
+LSTR.US,D,20221010,000000,144.063,145.76,143.215,144.901,264507.6923016,0
+LSTR.US,D,20221011,000000,143.853,146.418,143.624,145.49,343964.19999208,0
+LSTR.US,D,20221012,000000,146.458,149.293,145.261,148.085,332131.48845389,0
+LSTR.US,D,20221013,000000,145.35,149.133,143.324,147.516,343669.63460747,0
+LSTR.US,D,20221014,000000,148.305,148.305,143.933,144.243,361294.46345322,0
+LSTR.US,D,20221017,000000,144.881,147.212,144.881,145.62,249132.18076349,0
+LSTR.US,D,20221018,000000,148.155,150.62,146.947,148.564,348019.98460737,0
+LSTR.US,D,20221019,000000,148.455,149.233,142.231,143.354,351044.79037653,0
+LSTR.US,D,20221020,000000,147.985,150.321,142.406,147.037,635845.43267766,0
+LSTR.US,D,20221021,000000,146.987,147.446,142.711,146.299,434908.75768229,0
+LSTR.US,D,20221024,000000,147.856,150.71,147.257,149.043,314886.38845429,0
+LSTR.US,D,20221025,000000,148.035,150.635,148.035,149.133,203950.45961069,0
+LSTR.US,D,20221026,000000,149.692,151.758,145.43,150.97,319854.92499263,0
+LSTR.US,D,20221027,000000,151.369,152.599,148.829,149.133,296836.74422393,0
+LSTR.US,D,20221028,000000,149.502,152.427,147.965,152.177,281944.15960889,0
+LSTR.US,D,20221031,000000,151.169,157.557,150.67,155.92,487380.47114262,0
+LSTR.US,D,20221101,000000,156.269,157.856,154.104,157.627,232445.15191772,0
+LSTR.US,D,20221102,000000,156.519,158.086,151.459,151.648,392406.17883712,0
+LSTR.US,D,20221103,000000,149.562,154.583,147.945,152.217,293288.93460863,0
+LSTR.US,D,20221104,000000,152.617,156.01,152.617,156,225107.06730251,0
+LSTR.US,D,20221107,000000,156.36,162.58,155.71,162.44,389911,0
+LSTR.US,D,20221108,000000,162.42,165.13,160.37,161.67,334914,0
+LSTR.US,D,20221109,000000,159.89,162.18,156.63,157.35,192778,0
+LSTR.US,D,20221110,000000,162.15,166.62,161.28,166.31,292783,0
+LSTR.US,D,20221111,000000,166.85,169.74,166.16,168.23,405239,0
+LSTR.US,D,20221114,000000,167.76,171.44,167.11,168.64,424982,0
+LSTR.US,D,20221115,000000,170.48,174.4,170.48,173.49,498486,0
+LSTR.US,D,20221116,000000,172.46,173.19,165.7,166.69,360651,0
+LSTR.US,D,20221117,000000,164.01,165.17,161.53,164.87,477581,0
+LSTR.US,D,20221118,000000,166.27,166.94,163.81,165.99,272150,0
+LSTR.US,D,20221121,000000,165.73,168.979,165.73,167.59,235410,0
+LSTR.US,D,20221122,000000,168.82,170.38,167.53,168.96,257018,0
+LSTR.US,D,20221123,000000,168.94,171.37,167.27,170.82,204951,0
+LSTR.US,D,20221125,000000,169.73,173.23,169.73,172.72,142410,0
+LSTR.US,D,20221128,000000,172.14,174.94,171.475,171.71,380439,0
+LSTR.US,D,20221129,000000,171.71,173.89,168.68,170.61,286456,0
+LSTR.US,D,20221130,000000,170.39,173.18,167.85,172.98,299210,0
+LSTR.US,D,20221201,000000,172.98,173.72,170.59,171.91,202988,0
+LSTR.US,D,20221202,000000,170.78,173.55,170.23,172.52,240504,0
+LSTR.US,D,20221205,000000,172.41,173.29,169.73,170.92,283968,0
+LSTR.US,D,20221206,000000,171.45,171.96,167.475,169.77,430379,0
+LSTR.US,D,20221207,000000,168.44,170.385,167.57,168.36,227392,0
+LSTR.US,D,20221208,000000,171.64,172.14,168.57,170.24,322880,0
+LSTR.US,D,20221209,000000,169.75,169.86,167.89,168.2,229037,0
+LSTR.US,D,20221212,000000,168.4,173.44,168.4,171.96,427515,0
+LSTR.US,D,20221213,000000,178.14,178.14,170.76,171.88,307165,0
+LSTR.US,D,20221214,000000,171.89,174.6,171.025,172.12,283713,0
+LSTR.US,D,20221215,000000,170.35,170.46,167.58,167.71,268555,0
+LSTR.US,D,20221216,000000,167.05,169.72,166.01,168.37,928015,0
+LSTR.US,D,20221219,000000,168.29,169.6,165.611,167.22,330623,0
+LSTR.US,D,20221220,000000,167.28,167.28,162.85,163.82,270506,0
+LSTR.US,D,20221221,000000,165.75,167.61,164.52,166.3,300138,0
+LSTR.US,D,20221222,000000,165.16,167.95,162.99,165.57,225086,0
+LSTR.US,D,20221223,000000,166.01,167.735,165.17,166.46,116096,0
+LSTR.US,D,20221227,000000,166.62,167.79,164.605,166.15,144769,0
+LSTR.US,D,20221228,000000,166.71,167.425,162.96,163.01,118946,0
+LSTR.US,D,20221229,000000,164.37,166.65,163.785,164.78,161836,0
+LSTR.US,D,20221230,000000,163.2,163.955,161.29,162.9,141294,0
+LSTR.US,D,20230103,000000,163.7,164.74,162.07,163.67,209430,0
+LSTR.US,D,20230104,000000,164.68,167.27,163.96,165.81,326700,0
+LSTR.US,D,20230105,000000,163.39,163.61,160.05,162.64,357917,0
+LSTR.US,D,20230106,000000,164.17,168.075,163.09,167.31,306164,0
+LSTR.US,D,20230109,000000,169.71,173.51,168.15,171.6,278526,0
+LSTR.US,D,20230110,000000,171.23,173.6597,170.43,173.19,290623,0
+LSTR.US,D,20230111,000000,174.39,175.535,173.12,174,218450,0
+LSTR.US,D,20230112,000000,173.74,173.74,170.86,171.07,237836,0
+LSTR.US,D,20230113,000000,169.77,170.655,167.89,169.88,184243,0
+LSTR.US,D,20230117,000000,170.14,170.42,167.65,168.39,251755,0
+LSTR.US,D,20230118,000000,168.37,171.74,166.815,166.99,239950,0
+LSTR.US,D,20230119,000000,165.95,166.71,162.76,165.43,223203,0
+LSTR.US,D,20230120,000000,166.64,168.44,164.15,168.33,277053,0
+LSTR.US,D,20230123,000000,169.03,173.94,168.96,171.69,243703,0
+LSTR.US,D,20230124,000000,170.89,171.885,167.115,171.07,175566,0
+LSTR.US,D,20230125,000000,169.94,171.03,168.59,169.42,283275,0
+LSTR.US,D,20230126,000000,170.69,170.69,166.025,169.31,352752,0
+LSTR.US,D,20230127,000000,169.31,174.975,169.025,172.65,537365,0
+LSTR.US,D,20230130,000000,174.14,174.45,167.9775,168.26,226434,0
+LSTR.US,D,20230131,000000,168.96,173.56,168.96,172.83,260585,0
+LSTR.US,D,20230201,000000,173.07,179.775,172.5,178.92,550483,0
+LSTR.US,D,20230202,000000,168.06,188.465,168.06,183.56,586620,0
+LSTR.US,D,20230203,000000,182.59,182.94,177.6338,180.74,368965,0
+LSTR.US,D,20230206,000000,181.4,184.83,180.03,183.01,382503,0
+LSTR.US,D,20230207,000000,182.96,185.99,182.0784,185.49,237395,0
+LSTR.US,D,20230208,000000,185.81,186.25,182.8185,184.12,201599,0
+LSTR.US,D,20230209,000000,184.03,185.5,178.87,179.42,223621,0
+LSTR.US,D,20230210,000000,178.51,182.16,178.51,181.03,248631,0
+LSTR.US,D,20230213,000000,180.14,183.71,180.14,183.15,177098,0
+LSTR.US,D,20230214,000000,183.07,184.43,180.13,184.32,215897,0
+LSTR.US,D,20230215,000000,182.75,184.92,182.7,184.8,228765,0
+LSTR.US,D,20230216,000000,182.34,186.59,180.925,185.12,355236,0
+LSTR.US,D,20230217,000000,185.02,186.24,183.335,183.59,404472,0
+LSTR.US,D,20230221,000000,181.42,182.8185,179.62,179.94,206063,0
+LSTR.US,D,20230222,000000,180.12,182.57,178.505,179.82,228806,0
+LSTR.US,D,20230223,000000,180.77,182.19,179.58,181.1,171530,0
+LSTR.US,D,20230224,000000,179.7,181.295,177.99,180.42,256998,0
+LSTR.US,D,20230227,000000,182.42,184.82,181.345,181.89,162521,0
+LSTR.US,D,20230228,000000,180.88,183.02,180.2918,180.79,184585,0
+LSTR.US,D,20230301,000000,180.79,182.88,179.9,180.35,262642,0
+LSTR.US,D,20230302,000000,179.92,183.01,179.41,182.22,275374,0
+LSTR.US,D,20230303,000000,182.22,184.25,179.12,182.27,249445,0
+LSTR.US,D,20230306,000000,181.72,183.1,180.34,180.71,244513,0
+LSTR.US,D,20230307,000000,175.82,181.795,175.82,179.56,210965,0
+LSTR.US,D,20230308,000000,179.4,180.89,178.105,180.67,181361,0
+LSTR.US,D,20230309,000000,181.28,182.52,178.61,178.62,174575,0
+LSTR.US,D,20230310,000000,178.84,180.34,175.885,176.55,221066,0
+LSTR.US,D,20230313,000000,174.43,176.16,172.045,175.28,333641,0
+LSTR.US,D,20230314,000000,177.42,178.705,169.75,172.9,447407,0
+LSTR.US,D,20230315,000000,171,174,170.26,172.6,246406,0
+LSTR.US,D,20230316,000000,171.41,176.49,171.41,175.8,262463,0
+LSTR.US,D,20230317,000000,176.56,177.67,170.92,172.03,426708,0
+LSTR.US,D,20230320,000000,172.74,172.89,169.795,171.72,291580,0
+LSTR.US,D,20230321,000000,173.77,175.63,172.85,174.42,204471,0
+LSTR.US,D,20230322,000000,172.93,176.26,172.06,172.17,177279,0
+LSTR.US,D,20230323,000000,172.66,174.88,171.1771,172.39,218331,0
+LSTR.US,D,20230324,000000,171.12,173.56,170.53,173.17,291371,0
+LSTR.US,D,20230327,000000,174.41,176.23,173.64,175.43,208745,0
+LSTR.US,D,20230328,000000,175.07,176.46,174.57,175.78,212517,0
+LSTR.US,D,20230329,000000,176.57,176.71,174.97,175.53,147941,0
+LSTR.US,D,20230330,000000,176.23,176.65,174.881,175.16,129546,0
+LSTR.US,D,20230331,000000,175.97,179.47,175.97,179.26,222324,0
+LSTR.US,D,20230403,000000,178.31,178.31,174.09,176.83,210799,0
+LSTR.US,D,20230404,000000,177.32,177.32,172.2,173.38,233939,0
+LSTR.US,D,20230405,000000,172.18,176.21,172.18,176.09,355768,0
+LSTR.US,D,20230406,000000,176.23,176.23,172.96,173.79,314966,0
+LSTR.US,D,20230410,000000,172.62,177.95,171.46,177.88,239232,0
+LSTR.US,D,20230411,000000,178.12,179.59,177.6,178.51,138157,0
+LSTR.US,D,20230412,000000,179.89,180.24,178.45,178.96,169847,0
+LSTR.US,D,20230413,000000,179.91,180.36,176.97,179.51,214318,0
+LSTR.US,D,20230414,000000,179.56,182.28,179.47,180.77,211499,0
+LSTR.US,D,20230417,000000,180.77,182.245,177.62,179.77,165898,0
+LSTR.US,D,20230418,000000,180.97,182.09,180.15,181.19,182684,0
+LSTR.US,D,20230419,000000,181,182.29,180.11,182.19,127757,0
+LSTR.US,D,20230420,000000,181.96,184.35,181.38,181.89,186694,0
+LSTR.US,D,20230421,000000,182.14,184.08,180.69,182.22,275993,0
+LSTR.US,D,20230424,000000,182.03,183.6425,181.4,182.27,133359,0
+LSTR.US,D,20230425,000000,180.09,181.99,176.2,177.13,321726,0
+LSTR.US,D,20230426,000000,175.49,176,168.2,168.44,450061,0
+LSTR.US,D,20230427,000000,172.38,175.14,169.15,174.73,508658,0
+LSTR.US,D,20230428,000000,175.6,177.4,174.97,176.03,275886,0
+LSTR.US,D,20230501,000000,176.33,178.95,175.4,178.51,249897,0
+LSTR.US,D,20230502,000000,177.9,178.59,175.87,177.73,215255,0
+LSTR.US,D,20230503,000000,178.22,181.97,178.22,179.8,259159,0
+LSTR.US,D,20230504,000000,178.87,179.395,177.31,177.52,179377,0
+LSTR.US,D,20230505,000000,178.86,181.68,178.63,180.81,186893,0
+LSTR.US,D,20230508,000000,181.96,181.96,178.31,179.32,176351,0
+LSTR.US,D,20230509,000000,178.47,178.765,175.71,177.62,160326,0
+LSTR.US,D,20230510,000000,178.87,180.565,175.9,177.1,142496,0
+LSTR.US,D,20230511,000000,176.73,177.495,175,176.86,130142,0
+LSTR.US,D,20230512,000000,177.1,178.11,176.04,176.85,121120,0
+LSTR.US,D,20230515,000000,177.1,178.49,175.59,177.57,155639,0
+LSTR.US,D,20230516,000000,176.21,176.46,173.93,175.4,179082,0
+LSTR.US,D,20230517,000000,175.67,178.03,174.88,177.91,162426,0
+LSTR.US,D,20230518,000000,177.95,179.42,175.78,178.6,173859,0
+LSTR.US,D,20230519,000000,179.62,179.81,175.94,177.39,186227,0
+LSTR.US,D,20230522,000000,177.83,178.84,173.83,175.03,240554,0
+LSTR.US,D,20230523,000000,174.75,176.045,174.165,175.06,190756,0
+LSTR.US,D,20230524,000000,171.84,174.8975,169.155,172.25,441699,0
+LSTR.US,D,20230525,000000,172.02,175.76,170.505,175.55,219950,0
+LSTR.US,D,20230526,000000,176.28,177.53,174.68,176.08,222930,0
+LSTR.US,D,20230530,000000,175.78,178.76,174.9,178.45,252374,0
+LSTR.US,D,20230531,000000,177.8,177.8,174.26,175.38,306320,0
+LSTR.US,D,20230601,000000,175.71,180.37,174.79,179.54,304826,0
+LSTR.US,D,20230602,000000,180.32,184.08,180.165,183,290768,0
+LSTR.US,D,20230605,000000,181.53,184.89,177.36,177.42,293151,0
+LSTR.US,D,20230606,000000,177.12,183.47,177.09,183,396962,0
+LSTR.US,D,20230607,000000,183,188.75,182.875,187.96,349623,0
+LSTR.US,D,20230608,000000,187.96,188.78,185.865,187.77,233609,0
+LSTR.US,D,20230609,000000,187.73,189.39,185.94,187.37,322047,0
+LSTR.US,D,20230612,000000,187.76,187.79,184.03,185.72,237105,0
+LSTR.US,D,20230613,000000,186.2,187.9499,185.545,186.44,289689,0
+LSTR.US,D,20230614,000000,186.51,188.45,185.4,186.33,314514,0
+LSTR.US,D,20230615,000000,186.28,188.47,185.935,188,291836,0
+LSTR.US,D,20230616,000000,188.93,189.9,185.8,187.98,461227,0
+LSTR.US,D,20230620,000000,187.16,188.03,184.6,184.66,202816,0
+LSTR.US,D,20230621,000000,183.86,185.89,182.71,185.51,202278,0
+LSTR.US,D,20230622,000000,185.55,187.29,184.825,186.98,146909,0
+LSTR.US,D,20230623,000000,186.19,187.5,185.47,185.99,336058,0
+LSTR.US,D,20230626,000000,188.0205,189.83,186.08,188.68,176261,0
+LSTR.US,D,20230627,000000,188.43,194.36,188.43,193.16,198645,0
+LSTR.US,D,20230628,000000,192.88,193.6,190.91,192.63,208141,0
+LSTR.US,D,20230629,000000,192.65,193.23,191.815,193,224193,0
+LSTR.US,D,20230630,000000,194.16,194.16,191.17,192.54,191416,0
+LSTR.US,D,20230703,000000,191.93,194.12,191.165,193.3,100321,0
+LSTR.US,D,20230705,000000,191.82,192.125,188.72,190.36,214131,0
+LSTR.US,D,20230706,000000,188.81,191.22,188.81,190.96,271050,0
+LSTR.US,D,20230707,000000,191.1,194.145,191.1,192.66,215756,0
+LSTR.US,D,20230710,000000,192.41,196.57,192.15,196.44,165635,0
+LSTR.US,D,20230711,000000,196.44,199.34,196.38,198.99,171495,0
+LSTR.US,D,20230712,000000,200,200.15,196.38,197.41,191955,0
+LSTR.US,D,20230713,000000,198.08,198.35,195.835,196.61,232215,0
+LSTR.US,D,20230714,000000,196.88,196.985,194.49,194.81,193563,0
+LSTR.US,D,20230717,000000,194.5,195.22,192.65,194.42,268931,0
+LSTR.US,D,20230718,000000,196.8,200.16,195.4,197.07,229952,0
+LSTR.US,D,20230719,000000,197.28,201.19,197.28,201.06,181530,0
+LSTR.US,D,20230720,000000,201.74,203.4,199.48,203.05,180192,0
+LSTR.US,D,20230721,000000,204.11,204.78,202.385,203.3,156257,0
+LSTR.US,D,20230724,000000,201,203.63,200.01,203.05,180410,0
+LSTR.US,D,20230725,000000,202.62,204.95,202.22,203.02,145848,0
+LSTR.US,D,20230726,000000,203.82,208.62,203.15,205.38,386718,0
+LSTR.US,D,20230727,000000,201.17,202.9999,195.33,199.71,567591,0
+LSTR.US,D,20230728,000000,200.58,203.94,199.18,203.34,246474,0
+LSTR.US,D,20230731,000000,203.4,203.65,200.53,203.59,178028,0
+LSTR.US,D,20230801,000000,203.4,203.4,198.12,200.86,259036,0
+LSTR.US,D,20230802,000000,200.03,202.18,200.03,200.88,217090,0
+LSTR.US,D,20230803,000000,200.46,203.19,199.61,201.77,254249,0
+LSTR.US,D,20230804,000000,201.77,203.02,198.5,199.55,193589,0
+LSTR.US,D,20230807,000000,200.13,202.63,195.66,198.44,318219,0
+LSTR.US,D,20230808,000000,196.92,198.33,195.51,197.49,249275,0
+LSTR.US,D,20230809,000000,197.48,197.94,196.29,196.77,138870,0
+LSTR.US,D,20230810,000000,197.26,199.95,197.26,198.4,174663,0
+LSTR.US,D,20230811,000000,198.5,199.19,196.71,197.56,168621,0
+LSTR.US,D,20230814,000000,197.3,197.91,195.73,197.63,133501,0
+LSTR.US,D,20230815,000000,196.54,197.1,194.34,194.52,230472,0
+LSTR.US,D,20230816,000000,194.52,196.91,191.09,192.47,215561,0
+LSTR.US,D,20230817,000000,191.99,192.735,187.94,188.74,243235,0
+LSTR.US,D,20230818,000000,188.02,189.9099,186.955,189.1,198087,0
+LSTR.US,D,20230821,000000,189.05,192.66,187.97,188.18,143161,0
+LSTR.US,D,20230822,000000,188.11,190.45,185.47,185.96,252187,0
+LSTR.US,D,20230823,000000,185.29,189.55,183.9,189.36,281844,0
+LSTR.US,D,20230824,000000,188.86,190.215,186.99,187.38,145796,0
+LSTR.US,D,20230825,000000,188.15,189,185.92,186.95,148728,0
+LSTR.US,D,20230828,000000,187.55,190.37,186.61,187,105413,0
+LSTR.US,D,20230829,000000,187.57,191.28,186.78,190.46,163657,0
+LSTR.US,D,20230830,000000,190.93,192.751,190.93,191.1,173861,0
+LSTR.US,D,20230831,000000,190.62,191,189.27,189.81,180619,0
+LSTR.US,D,20230901,000000,190.61,194.879,190.59,194.75,217426,0
+LSTR.US,D,20230905,000000,193.33,194.06,188.62,188.76,290357,0
+LSTR.US,D,20230906,000000,189.33,190.86,184.155,184.61,248467,0
+LSTR.US,D,20230907,000000,184.47,185.76,182.66,183.94,301622,0
+LSTR.US,D,20230908,000000,184.6,185.89,183.14,183.98,128206,0
+LSTR.US,D,20230911,000000,184.83,185.94,183.2,185.1,168797,0
+LSTR.US,D,20230912,000000,184.28,185.485,183.29,183.51,104836,0
+LSTR.US,D,20230913,000000,183.54,188.06,182.46,185.75,230910,0
+LSTR.US,D,20230914,000000,187.49,188.95,185.655,187.37,192993,0
+LSTR.US,D,20230915,000000,187.39,187.97,185.27,186.44,424408,0
+LSTR.US,D,20230918,000000,186.16,187.59,184.57,185.4,295794,0
+LSTR.US,D,20230919,000000,185.38,185.5,182.51,184.44,168383,0
+LSTR.US,D,20230920,000000,185.63,186.43,184.14,184.18,110585,0
+LSTR.US,D,20230921,000000,183.22,183.41,181.56,181.56,133517,0
+LSTR.US,D,20230922,000000,181.69,184.33,181.29,181.46,212434,0
+LSTR.US,D,20230925,000000,181.51,184.57,181.03,183.51,162225,0
+LSTR.US,D,20230926,000000,182.85,183.49,179.62,179.76,177408,0
+LSTR.US,D,20230927,000000,180.33,181.84,178.14,178.92,228035,0
+LSTR.US,D,20230928,000000,178.85,179.99,177.93,178.68,246907,0
+LSTR.US,D,20230929,000000,180.02,180.795,176.42,176.94,352356,0
+LSTR.US,D,20231002,000000,176.55,177.43,173.0801,174.32,337316,0
+LSTR.US,D,20231003,000000,173.49,176.19,173.49,174.93,269490,0
+LSTR.US,D,20231004,000000,175.66,176.24,173.105,176.12,218601,0
+LSTR.US,D,20231005,000000,176.53,177.25,174.485,174.59,180862,0
+LSTR.US,D,20231006,000000,174.24,176.77,173.55,175.33,190665,0
+LSTR.US,D,20231009,000000,174.49,178.79,174.49,178.29,166655,0
+LSTR.US,D,20231010,000000,178.52,181.31,178.25,180.05,172062,0
+LSTR.US,D,20231011,000000,180.26,181.14,178.34,179.36,170768,0
+LSTR.US,D,20231012,000000,179.72,179.72,175.9775,176.95,217226,0
+LSTR.US,D,20231013,000000,177.31,178.2,174.23,175.06,229122,0
+LSTR.US,D,20231016,000000,176.04,179.71,176.04,178.37,179285,0
+LSTR.US,D,20231017,000000,178.75,182.43,177.46,181.3,346132,0
+LSTR.US,D,20231018,000000,179.51,179.51,172.975,173.02,243752,0
+LSTR.US,D,20231019,000000,172.54,173.44,169.51,169.99,234245,0
+LSTR.US,D,20231020,000000,172.83,175.69,171.42,172.22,219093,0
+LSTR.US,D,20231023,000000,172.12,172.69,168.78,168.89,203645,0
+LSTR.US,D,20231024,000000,169.19,170.165,166.59,167.47,288146,0
+LSTR.US,D,20231025,000000,166.71,168.65,163.615,166.77,258345,0
+LSTR.US,D,20231026,000000,166.82,169.425,161.76,163.59,432783,0
+LSTR.US,D,20231027,000000,162.37,164.9,161.13,162.63,252809,0
+LSTR.US,D,20231030,000000,163.99,166.33,162.4,164.74,324158,0
+LSTR.US,D,20231031,000000,165.07,165.99,163.78,164.78,259828,0
+LSTR.US,D,20231101,000000,164.59,165.94,163.37,165.77,251006,0
+LSTR.US,D,20231102,000000,166.57,168.25,165.79,166.59,196199,0
+LSTR.US,D,20231103,000000,168.81,170.82,168.48,170.1,248418,0
+LSTR.US,D,20231106,000000,170.03,170.85,167.885,170.73,263502,0
+LSTR.US,D,20231107,000000,169.77,171.15,168.91,170.04,166745,0
+LSTR.US,D,20231108,000000,170.21,171.51,168.8,168.96,108388,0
+LSTR.US,D,20231109,000000,169.71,169.71,166.28,166.34,167895,0
+LSTR.US,D,20231110,000000,166.79,169.33,166.51,169.09,150432,0
+LSTR.US,D,20231113,000000,169.09,169.09,167.475,167.68,119737,0
+LSTR.US,D,20231114,000000,170,174.47,170,171.51,302050,0
+LSTR.US,D,20231115,000000,171.13,175.96,171.13,174.05,218490,0
+LSTR.US,D,20231116,000000,174.13,174.13,169.19,171.78,190986,0
+LSTR.US,D,20231117,000000,172.93,173.33,171.31,173.01,253059,0
+LSTR.US,D,20231120,000000,172.69,173.52,171.76,173.29,127975,0
+LSTR.US,D,20231121,000000,173.59,174.96,172.86,174.52,161523,0
+LSTR.US,D,20231122,000000,175.33,176.23,174.17,174.57,148635,0
+LSTR.US,D,20231124,000000,174.41,175.99,174.3,175.45,100086,0
+LSTR.US,D,20231127,000000,174.46,174.46,172.21,173.81,207012,0
+LSTR.US,D,20231128,000000,173.82,174.385,171.04,172.14,140760,0
+LSTR.US,D,20231129,000000,172.85,174.03,170.29,170.47,179527,0
+LSTR.US,D,20231130,000000,170.86,173.425,168.97,172.65,237113,0
+LSTR.US,D,20231201,000000,172.5,177.145,172.5,176.35,253260,0
+LSTR.US,D,20231204,000000,176.71,180.41,176.71,180.32,349806,0
+LSTR.US,D,20231205,000000,179.24,179.97,174.34,178.14,340667,0
+LSTR.US,D,20231206,000000,178.9,179.86,177.57,178.99,201560,0
+LSTR.US,D,20231207,000000,179.53,180.78,177.7,180.53,178414,0
+LSTR.US,D,20231208,000000,180.45,182.12,179.18,179.36,151056,0
+LSTR.US,D,20231211,000000,179.03,182.09,178.34,181.4,146663,0
+LSTR.US,D,20231212,000000,181.4,183.44,180.685,182.54,140249,0
+LSTR.US,D,20231213,000000,181.99,183.98,177.71,183.5,298215,0
+LSTR.US,D,20231214,000000,185.59,189.11,185,188.85,308083,0
+LSTR.US,D,20231215,000000,189.06,195.36,188.84,191.38,803191,0
+LSTR.US,D,20231218,000000,192.46,193.185,189.86,190.53,221147,0
+LSTR.US,D,20231219,000000,191.28,195.1,191.28,194.93,296092,0
+LSTR.US,D,20231220,000000,193.29,197.78,193.29,193.85,323875,0
+LSTR.US,D,20231221,000000,195.55,198.22,194.99,197.99,260270,0
+LSTR.US,D,20231222,000000,199,201.405,198.2,198.87,174546,0
+LSTR.US,D,20231226,000000,199.1,199.97,197.825,197.98,156426,0
+LSTR.US,D,20231227,000000,197.34,199,196.34,197,194346,0
+LSTR.US,D,20231228,000000,197,197.47,194.94,195.59,165227,0
+LSTR.US,D,20231229,000000,194.89,196.61,192.89,193.65,202610,0
+LSTR.US,D,20240102,000000,190.96,192.395,187.82,189.43,270407,0
+LSTR.US,D,20240103,000000,188.77,188.77,184.79,185.1,306324,0
+LSTR.US,D,20240104,000000,184.32,185.96,183.48,185.39,282199,0
+LSTR.US,D,20240105,000000,184.81,186.35,183.69,184.5,375050,0
+LSTR.US,D,20240108,000000,183.68,186.8025,183.19,186.77,207836,0
+LSTR.US,D,20240109,000000,185.16,186.95,184.37,185.92,189499,0
+LSTR.US,D,20240110,000000,187.32,189.86,184.715,188.99,321298,0
+LSTR.US,D,20240111,000000,188.63,190.065,186.35,189.83,249893,0
+LSTR.US,D,20240112,000000,190.75,194.54,190.75,193.97,350662,0
+LSTR.US,D,20240116,000000,193.55,195.08,190.93,192.74,354259,0
+LSTR.US,D,20240117,000000,190.52,191.96,188.96,191.7,282394,0
+LSTR.US,D,20240118,000000,191.82,193.335,191.39,192.08,284860,0
+LSTR.US,D,20240119,000000,193.17,193.61,191.475,193.28,260776,0
+LSTR.US,D,20240122,000000,195.02,198.94,195.02,198.595,177874,0
+LSTR.US,D,20240123,000000,198.49,199.3,197.19,198.03,184984,0
+LSTR.US,D,20240124,000000,200.03,200.43,196.95,197.23,188070,0
+LSTR.US,D,20240125,000000,199.33,200.16,194.925,196.03,175955,0
+LSTR.US,D,20240126,000000,197.34,199.9,195.08,197.11,143431,0
+LSTR.US,D,20240129,000000,195.91,197.05,194.39,196.94,309597,0
+LSTR.US,D,20240130,000000,195.52,196.87,193.95,194.98,200629,0
+LSTR.US,D,20240131,000000,194.59,197.16,191.57,191.72,384509,0
+LSTR.US,D,20240201,000000,189,191.88,181.39,191.01,832746,0
+LSTR.US,D,20240202,000000,188.73,194.405,183.15,191.88,577714,0
+LSTR.US,D,20240205,000000,190.76,193.03,188.91,192.66,292320,0
+LSTR.US,D,20240206,000000,192.23,195.66,190.93,193.69,235271,0
+LSTR.US,D,20240207,000000,193.83,194.37,190.27,190.45,325409,0
+LSTR.US,D,20240208,000000,190.19,191.15,185.99,190.51,318922,0
+LSTR.US,D,20240209,000000,190.41,193.04,188.0101,192.93,259121,0
+LSTR.US,D,20240212,000000,193.16,194.89,191.81,193.45,184967,0
+LSTR.US,D,20240213,000000,189.58,192.59,187.495,191.84,306286,0
+LSTR.US,D,20240214,000000,193.25,194.48,191.67,194.39,236165,0
+LSTR.US,D,20240215,000000,196,196.825,192.91,196.54,298174,0
+LSTR.US,D,20240216,000000,196.14,196.39,193.785,194.21,210540,0
+LSTR.US,D,20240220,000000,192.36,192.65,189.67,191.1,213165,0
+LSTR.US,D,20240221,000000,191.48,192.619,190.495,190.98,188123,0
+LSTR.US,D,20240222,000000,191.65,194.02,191.65,193.91,212702,0
+LSTR.US,D,20240223,000000,195.16,196.135,193.6354,195.18,129180,0
+LSTR.US,D,20240226,000000,194.56,195.57,193.058,195.02,134553,0
+LSTR.US,D,20240227,000000,195.44,195.725,194.1988,194.75,246566,0
+LSTR.US,D,20240228,000000,193.25,193.64,190.53,190.96,172510,0
+LSTR.US,D,20240229,000000,192.01,192.015,185.97,190.2,442858,0
+LSTR.US,D,20240301,000000,189.97,190,183.29,186.74,287816,0
+LSTR.US,D,20240304,000000,188.1,189.22,184.96,185.41,240871,0
+LSTR.US,D,20240305,000000,184.17,186.75,182.61,185.09,258482,0
+LSTR.US,D,20240306,000000,185.55,186.73,182.605,183.26,220895,0
+LSTR.US,D,20240307,000000,184.88,188.04,184,187.84,293779,0
+LSTR.US,D,20240308,000000,188.99,189.34,185.875,186.37,152156,0
+LSTR.US,D,20240311,000000,186.63,188.48,185.75,188.11,196488,0
+LSTR.US,D,20240312,000000,187.94,188.015,185.96,187.85,214685,0
+LSTR.US,D,20240313,000000,187.76,187.92,185.605,186.25,208318,0
+LSTR.US,D,20240314,000000,186.13,186.39,181.955,183.52,225602,0
+LSTR.US,D,20240315,000000,183.09,184.44,182.1,183.63,850072,0
+LSTR.US,D,20240318,000000,185.03,185.065,179.73,179.95,231164,0
+LSTR.US,D,20240319,000000,178.75,182.4,178.75,179.94,245264,0
+LSTR.US,D,20240320,000000,179.27,185.135,178.76,184.82,226673,0
+LSTR.US,D,20240321,000000,184.66,187.72,184.66,187.01,170170,0
+LSTR.US,D,20240322,000000,187.87,187.87,184.86,185.41,185217,0
+LSTR.US,D,20240325,000000,184.9,185.315,182.84,183.42,208314,0
+LSTR.US,D,20240326,000000,184,186.24,183.6,184.71,224405,0
+LSTR.US,D,20240327,000000,185.09,188.195,184.82,187.31,312348,0
+LSTR.US,D,20240328,000000,187.98,193.25,187.62,192.76,392560,0
+LSTR.US,D,20240401,000000,191.81,192.25,188.53,189.82,227569,0
+LSTR.US,D,20240402,000000,188.52,189.01,186.05,187.63,215485,0
+LSTR.US,D,20240403,000000,187.4,189.78,186.98,189.32,203482,0
+LSTR.US,D,20240404,000000,189.74,191.98,187.13,188.01,197594,0
+LSTR.US,D,20240405,000000,187.17,188.9,186.76,187.97,255617,0
+LSTR.US,D,20240408,000000,188.17,189.21,185.53,185.67,232667,0
+LSTR.US,D,20240409,000000,185.23,185.535,183.8,184.72,360613,0
+LSTR.US,D,20240410,000000,181.72,182.28,178.66,178.91,263182,0
+LSTR.US,D,20240411,000000,179.99,181.93,178.38,181.2,203662,0
+LSTR.US,D,20240412,000000,179.65,179.89,177.135,178.91,215312,0
+LSTR.US,D,20240415,000000,180.04,180.29,176.02,176.25,209530,0
+LSTR.US,D,20240416,000000,175.59,175.835,174.01,174.13,245918,0
+LSTR.US,D,20240417,000000,170.77,170.91,165.39,168.03,463107,0
+LSTR.US,D,20240418,000000,169.22,169.43,166.58,167.1,284601,0
+LSTR.US,D,20240419,000000,166.92,171.05,166.92,171.04,215317,0
+LSTR.US,D,20240422,000000,171.57,173.39,170.72,171.41,286243,0
+LSTR.US,D,20240423,000000,170.43,173.41,170.43,172.12,262253,0
+LSTR.US,D,20240424,000000,171.37,172.52,168.47,171.1,415222,0
+LSTR.US,D,20240425,000000,171.21,180.1,171.21,177.43,604499,0
+LSTR.US,D,20240426,000000,176.33,178.36,175.844,177.26,313188,0
+LSTR.US,D,20240429,000000,176.67,178.21,175.8,177.23,315807,0
+LSTR.US,D,20240430,000000,177.13,178.48,174.21,174.41,295636,0
+LSTR.US,D,20240501,000000,174.44,174.89,172.25,172.34,330981,0
+LSTR.US,D,20240502,000000,174.19,178.2856,172.31,177,347131,0
+LSTR.US,D,20240503,000000,179.18,181.07,178.54,180.14,342746,0
+LSTR.US,D,20240506,000000,181.3,183.185,179.82,181.39,259246,0
+LSTR.US,D,20240507,000000,180.91,183.7,179.51,181.66,279995,0
+LSTR.US,D,20240508,000000,180.26,181.97,179.42,179.7,255046,0
+LSTR.US,D,20240509,000000,180.15,182.61,179.99,182.49,217777,0
+LSTR.US,D,20240510,000000,183.07,185.12,182.25,184.57,167684,0
+LSTR.US,D,20240513,000000,184.46,186.05,182.38,184.15,198537,0
+LSTR.US,D,20240514,000000,185.16,185.26,182.775,183.83,190915,0
+LSTR.US,D,20240515,000000,185.91,186.82,184.875,185.02,195319,0
+LSTR.US,D,20240516,000000,184.97,185.59,184,185.4,309924,0
+LSTR.US,D,20240517,000000,184.94,186.43,182.49,183.13,216979,0
+LSTR.US,D,20240520,000000,183.06,184.3299,182.15,182.3,136237,0
+LSTR.US,D,20240521,000000,181.32,181.4,178.11,178.94,385128,0
+LSTR.US,D,20240522,000000,178.73,182.37,178.26,180.81,196504,0
+LSTR.US,D,20240523,000000,180.96,180.98,177.59,179.18,188863,0
+LSTR.US,D,20240524,000000,179.73,180.98,178.03,180.08,193476,0
+LSTR.US,D,20240528,000000,180.08,180.08,177.44,178.17,262245,0
+LSTR.US,D,20240529,000000,175.77,177.33,175.55,175.9,203221,0
+LSTR.US,D,20240530,000000,176.85,180.09,176.18,178.15,228828,0
+LSTR.US,D,20240531,000000,179.34,182.29,178.09,182.03,370100,0
+LSTR.US,D,20240603,000000,182.23,182.23,179.93,181.66,168972,0
+LSTR.US,D,20240604,000000,181.88,183.33,180.11,180.19,220307,0
+LSTR.US,D,20240605,000000,181.02,182.535,179.57,180.59,127038,0
+LSTR.US,D,20240606,000000,179.54,181.08,178.32,180.89,138623,0
+LSTR.US,D,20240607,000000,180.2,181.98,178.85,180.19,138372,0
+LSTR.US,D,20240610,000000,178.81,185.15,178.165,184.1,314051,0
+LSTR.US,D,20240611,000000,182.89,184.665,180.99,182.95,205166,0
+LSTR.US,D,20240612,000000,184.61,186.81,182.205,182.89,174207,0
+LSTR.US,D,20240613,000000,182.65,182.65,178.61,180.64,187695,0
+LSTR.US,D,20240614,000000,178.91,180.065,173.43,178.8,402313,0
+LSTR.US,D,20240617,000000,178.51,180.82,177.365,180.42,198070,0
+LSTR.US,D,20240618,000000,180.23,182.22,179.22,180.98,195150,0
+LSTR.US,D,20240620,000000,180.64,183.165,180.2891,181.35,163432,0
+LSTR.US,D,20240621,000000,181.7,183.495,180.9,182.05,545447,0
+LSTR.US,D,20240624,000000,182.66,186.08,182.66,184.5,177874,0
+LSTR.US,D,20240625,000000,184.39,184.39,181.62,183.51,238976,0
+LSTR.US,D,20240626,000000,183.14,183.82,181.565,182.55,207078,0
+LSTR.US,D,20240627,000000,182.48,183.11,180.62,182.56,227828,0
+LSTR.US,D,20240628,000000,183.94,186.57,183.94,184.48,869682,0
+LSTR.US,D,20240701,000000,184.31,186.32,183.06,183.4,227515,0
+LSTR.US,D,20240702,000000,183.69,184.62,182.9,184.22,195694,0
+LSTR.US,D,20240703,000000,184.72,185.87,183.28,184.17,128313,0
+LSTR.US,D,20240705,000000,183.82,183.82,179.74,180.31,428486,0
+LSTR.US,D,20240708,000000,180.58,181.67,176.51,178.22,285925,0
+LSTR.US,D,20240709,000000,177.61,179.5319,172.98,173.24,355603,0
+LSTR.US,D,20240710,000000,174.14,175.635,172.77,175.32,429884,0
+LSTR.US,D,20240711,000000,174.52,179.28,172.62,178.57,359632,0
+LSTR.US,D,20240712,000000,180.09,182.31,178.785,180.56,259818,0
+LSTR.US,D,20240715,000000,181.07,186.51,180.83,184.44,349769,0
+LSTR.US,D,20240716,000000,185.3,190.88,185.3,189.52,307125,0
+LSTR.US,D,20240717,000000,188.34,189.16,185.21,186.03,339572,0
+LSTR.US,D,20240718,000000,184.52,185.89,182.1,182.91,245059,0
+LSTR.US,D,20240719,000000,182.84,184.46,180.95,184,162351,0
+LSTR.US,D,20240722,000000,184.5,185.89,182.5,185.86,230656,0
+LSTR.US,D,20240723,000000,184.74,186.41,183.96,184.15,239480,0
+LSTR.US,D,20240724,000000,183.98,188.21,183.255,183.89,270763,0
+LSTR.US,D,20240725,000000,184.17,193.4,184.17,189.92,336430,0
+LSTR.US,D,20240726,000000,189.94,193.44,189.635,192.04,305114,0
+LSTR.US,D,20240729,000000,192.66,193.72,190.85,191.14,291003,0
+LSTR.US,D,20240730,000000,192.49,195.94,191.06,193.87,309648,0
+LSTR.US,D,20240731,000000,183.01,194.86,183.01,190.25,354013,0
+LSTR.US,D,20240801,000000,190.85,193.66,185.17,186.8,332886,0
+LSTR.US,D,20240802,000000,185.52,185.52,180.155,184.59,187982,0
+LSTR.US,D,20240805,000000,180.93,186.22,178,185.26,302627,0
+LSTR.US,D,20240806,000000,185.51,191.6425,185,189.15,275662,0
+LSTR.US,D,20240807,000000,189.69,191.8,187.74,187.85,290778,0
+LSTR.US,D,20240808,000000,189.29,191.14,188.3,189.74,220509,0
+LSTR.US,D,20240809,000000,190.03,190.03,184.98,187.05,280596,0
+LSTR.US,D,20240812,000000,187.26,187.36,184.68,185.11,184173,0
+LSTR.US,D,20240813,000000,185.83,187.62,184.85,186.87,225343,0
+LSTR.US,D,20240814,000000,187.23,187.23,184.37,185.72,189727,0
+LSTR.US,D,20240815,000000,188.69,192.64,186.9601,187.59,185722,0
+LSTR.US,D,20240816,000000,187.16,189.435,186.17,188.11,110317,0
+LSTR.US,D,20240819,000000,188.29,190.34,186.51,187.59,386455,0
+LSTR.US,D,20240820,000000,187.23,187.7,183.89,184.15,210278,0
+LSTR.US,D,20240821,000000,185.99,187.87,184.6,187.62,165205,0
+LSTR.US,D,20240822,000000,186.92,188.195,185.72,186.51,140225,0
+LSTR.US,D,20240823,000000,187.18,189.205,186.26,188.61,123587,0
+LSTR.US,D,20240826,000000,189.37,189.37,185.76,185.91,164681,0
+LSTR.US,D,20240827,000000,185.66,185.66,180.52,180.84,206894,0
+LSTR.US,D,20240828,000000,180.49,183.43,180.49,182.26,214287,0
+LSTR.US,D,20240829,000000,183.8,184.35,180.27,180.66,182709,0
+LSTR.US,D,20240830,000000,180.69,182.75,179.7,182.56,333737,0
+LSTR.US,D,20240903,000000,181.63,184.3789,179.99,182.46,215596,0
+LSTR.US,D,20240904,000000,182.75,184.1,181.32,184,255343,0
+LSTR.US,D,20240905,000000,183.72,184.075,179.8,180.53,121483,0
+LSTR.US,D,20240906,000000,180.99,182.34,179.55,180.02,148807,0
+LSTR.US,D,20240909,000000,180,182.676,179.95,181.6,168101,0
+LSTR.US,D,20240910,000000,181.36,182.09,179.87,181.6,156030,0
+LSTR.US,D,20240911,000000,180.59,181.665,175.84,179.35,179756,0
+LSTR.US,D,20240912,000000,180.49,182.31,178.22,182.17,180332,0
+LSTR.US,D,20240913,000000,183.68,185.82,181.62,182.37,243628,0
+LSTR.US,D,20240916,000000,183.38,185.04,181.37,183.67,187265,0
+LSTR.US,D,20240917,000000,184.94,186.61,183.74,184.12,178533,0
+LSTR.US,D,20240918,000000,183.55,186.08,182.35,182.78,214552,0
+LSTR.US,D,20240919,000000,185.38,186.57,183.88,184.24,183818,0
+LSTR.US,D,20240920,000000,182.95,184.14,178.26,179.59,503825,0
+LSTR.US,D,20240923,000000,180.71,183.08,178.4,182.29,248169,0
+LSTR.US,D,20240924,000000,183.07,185.935,183.07,185.6,189446,0
+LSTR.US,D,20240925,000000,186.09,186.83,182.67,183.15,156809,0
+LSTR.US,D,20240926,000000,185.17,185.79,183.32,184.56,200052,0
+LSTR.US,D,20240927,000000,186.09,189.86,185.12,186.93,176604,0
+LSTR.US,D,20240930,000000,187.66,192.3085,187.035,188.87,296987,0
+LSTR.US,D,20241001,000000,187.82,187.82,182.29,186.06,158836,0
+LSTR.US,D,20241002,000000,185.98,186.205,183.39,184.64,135829,0
+LSTR.US,D,20241003,000000,183.25,183.395,180.16,181.27,254996,0
+LSTR.US,D,20241004,000000,182.39,184.115,176.74,177.15,238628,0
+LSTR.US,D,20241007,000000,175.92,183.66,175.92,183.09,441669,0
+LSTR.US,D,20241008,000000,183.88,187.185,183.095,186.02,343923,0
+LSTR.US,D,20241009,000000,185.5,188.58,184,185.54,409163,0
+LSTR.US,D,20241010,000000,183.62,184.675,179.58,182.25,265719,0
+LSTR.US,D,20241011,000000,183.51,188.03,183.24,187.78,163302,0
+LSTR.US,D,20241014,000000,187.82,189.495,185.03,189.07,175042,0
+LSTR.US,D,20241015,000000,188.51,193.5,187.87,188.51,323590,0
+LSTR.US,D,20241016,000000,191.61,192.87,190.525,191.76,319959,0
+LSTR.US,D,20241017,000000,190.62,190.62,186.32,187.03,282824,0
+LSTR.US,D,20241018,000000,187.54,188.52,186.08,187.6,194823,0
+LSTR.US,D,20241021,000000,186.44,186.44,183.58,183.73,226925,0
+LSTR.US,D,20241022,000000,183.51,183.51,180.99,182.15,224001,0
+LSTR.US,D,20241023,000000,180.89,183.58,179.91,180.03,151273,0
+LSTR.US,D,20241024,000000,179.61,180.27,177.89,178.19,195463,0
+LSTR.US,D,20241025,000000,179.68,180.885,178.83,179.15,135147,0
+LSTR.US,D,20241028,000000,180.59,182.2,180.1,181.64,274040,0
+LSTR.US,D,20241029,000000,181.32,182.655,179.85,180.57,330767,0
+LSTR.US,D,20241030,000000,175.69,178.69,171.77,177.07,545198,0
+LSTR.US,D,20241031,000000,176.36,178.19,175.65,175.77,212740,0
+LSTR.US,D,20241101,000000,176.35,178.25,175.3191,177.2,194124,0
+LSTR.US,D,20241104,000000,176.62,178.52,176.62,177.4,148110,0
+LSTR.US,D,20241105,000000,176.43,180.85,176.43,180.76,155839,0
+LSTR.US,D,20241106,000000,184.32,192.92,184.32,191.61,258180,0
+LSTR.US,D,20241107,000000,192.09,192.09,187.65,188.56,205130,0
+LSTR.US,D,20241108,000000,188.54,192.75,187.68,191.15,221625,0
+LSTR.US,D,20241111,000000,193.13,196.86,191.98,192.81,212853,0
+LSTR.US,D,20241112,000000,191.34,192.3348,189.665,190.3,159644,0
+LSTR.US,D,20241113,000000,190.07,192.06,188.17,189.8,282759,0
+LSTR.US,D,20241114,000000,189.02,189.6852,186.04,187.41,133672,0
+LSTR.US,D,20241115,000000,185.25,186.75,181.7,182.82,171432,0
+LSTR.US,D,20241118,000000,183.25,184.915,182.7344,183.12,110297,0
+LSTR.US,D,20241119,000000,181.34,182.26,180.03,180.41,132879,0
+LSTR.US,D,20241120,000000,179.41,179.975,178.25,179.38,148177,0
+LSTR.US,D,20241121,000000,180.05,181.895,179.4,179.45,157322,0
+LSTR.US,D,20241122,000000,180.36,181.42,179.38,180.83,274173,0
+LSTR.US,D,20241125,000000,182.68,186.33,182.68,185.16,349389,0
+LSTR.US,D,20241126,000000,184.59,187.919,181.6,187.74,154734,0
+LSTR.US,D,20241127,000000,187.87,189.09,183.95,186.3,167234,0
+LSTR.US,D,20241129,000000,186.18,190.35,185.83,185.92,80323,0
+LSTR.US,D,20241202,000000,186.69,187.42,183.85,187.2,238117,0
+LSTR.US,D,20241203,000000,186.77,186.77,183.13,184.23,254919,0
+LSTR.US,D,20241204,000000,183.44,187.59,183.44,187.305,246077,0
+LSTR.US,D,20241205,000000,187.76,187.76,181.86,184.51,543168,0
+LSTR.US,D,20241206,000000,186.42,186.42,180.155,181.29,357580,0
+LSTR.US,D,20241209,000000,182.11,186.825,182.025,185.49,194368,0
+LSTR.US,D,20241210,000000,185.49,189.56,183.765,188.09,265880,0
+LSTR.US,D,20241211,000000,190.45,190.69,188.19,188.35,311349,0
+LSTR.US,D,20241212,000000,188.23,189.05,185.88,187.19,327676,0
+LSTR.US,D,20241213,000000,187.17,187.17,184.17,185.27,276619,0
+LSTR.US,D,20241216,000000,184.97,186.76,183.1,183.61,437755,0
+LSTR.US,D,20241217,000000,183.4,184.23,178.335,179.41,283896,0
+LSTR.US,D,20241218,000000,179.6,180.93,174.68,174.79,342056,0
+LSTR.US,D,20241219,000000,175.1,176.875,173.265,174.01,349878,0
+LSTR.US,D,20241220,000000,173.65,175.73,171.34,172.64,1141685,0
+LSTR.US,D,20241223,000000,172.64,175.175,171.695,174.51,370481,0
+LSTR.US,D,20241224,000000,174.21,176.51,172.16,176.26,94233,0
+LSTR.US,D,20241226,000000,174.98,176.14,174.09,174.91,110929,0
+LSTR.US,D,20241227,000000,173.42,175.29,173.2,174.32,119453,0
+LSTR.US,D,20241230,000000,172.13,173.0401,171.1,172.46,122204,0
+LSTR.US,D,20241231,000000,173.71,173.86,171.57,171.86,115552,0
+LSTR.US,D,20250102,000000,172.39,172.755,169.685,170.31,153787,0
+LSTR.US,D,20250103,000000,171.06,174.53,169.3142,172.93,226751,0
+LSTR.US,D,20250106,000000,173.21,174.24,169.65,169.86,287990,0
+LSTR.US,D,20250107,000000,168.46,170.43,167.11,168.67,220179,0
+LSTR.US,D,20250108,000000,166.67,168.38,165.51,167.89,188076,0
+LSTR.US,D,20250110,000000,165.31,168.23,165.31,165.68,310202,0
+LSTR.US,D,20250113,000000,165.24,169.46,164.04,168.2,292645,0
+LSTR.US,D,20250114,000000,168.23,171.76,168.23,171.47,169977,0
+LSTR.US,D,20250115,000000,175.81,178.135,173.66,177.25,432444,0
+LSTR.US,D,20250116,000000,176.71,179.74,176.71,177.82,340685,0
+LSTR.US,D,20250117,000000,174.67,175.99,172.06,174.23,1202207,0
+LSTR.US,D,20250121,000000,174.76,177.83,174.76,177.49,242915,0
+LSTR.US,D,20250122,000000,176.73,179.6625,175.97,177.33,249760,0
+LSTR.US,D,20250123,000000,179.06,179.06,175.32,176.17,269269,0
+LSTR.US,D,20250124,000000,175.71,176.62,172.35,173.04,253078,0
+LSTR.US,D,20250127,000000,172.74,179.51,172.5,176.61,238534,0
+LSTR.US,D,20250128,000000,175.7,177.49,175.32,175.98,209961,0
+LSTR.US,D,20250129,000000,175.39,176.515,171.86,172.92,280305,0
+LSTR.US,D,20250130,000000,170,170,163.18,166.94,697415,0
+LSTR.US,D,20250131,000000,166.73,167.96,162.58,164.66,343906,0
+LSTR.US,D,20250203,000000,160.5,163.61,159.87,162.81,367848,0
+LSTR.US,D,20250204,000000,161.71,163.99,160.69,162.7,287186,0
+LSTR.US,D,20250205,000000,162.89,164.08,161.29,162,281864,0
+LSTR.US,D,20250206,000000,162.5,164.025,160.86,161.16,323057,0
+LSTR.US,D,20250207,000000,160.84,161.475,158.78,159.41,218129,0
+LSTR.US,D,20250210,000000,160.27,163.325,159.55,160.05,200242,0
+LSTR.US,D,20250211,000000,159.38,162.045,159.165,161.17,246381,0
+LSTR.US,D,20250212,000000,159.33,160.6,157.99,159.86,200608,0
+LSTR.US,D,20250213,000000,161.8,161.82,158.855,159.79,211733,0
+LSTR.US,D,20250214,000000,160.82,162.8539,160.65,161.8,260211,0
+LSTR.US,D,20250218,000000,161.69,162.845,160.875,162.67,252495,0
+LSTR.US,D,20250219,000000,161.46,162.22,158.11,158.38,294964,0
+LSTR.US,D,20250220,000000,158.54,160.595,157.895,158.67,296404,0
+LSTR.US,D,20250221,000000,159.33,160.305,152.73,159.31,502607,0
+LSTR.US,D,20250224,000000,159.7,159.97,156,156.59,361497,0
+LSTR.US,D,20250225,000000,158,158.85,156.34,157.46,275481,0
+LSTR.US,D,20250226,000000,156.93,158.24,156.06,157.2,207246,0
+LSTR.US,D,20250227,000000,156.88,158.76,155.64,156.07,232628,0
+LSTR.US,D,20250228,000000,157.08,159.84,156.645,158.8,318652,0
+LSTR.US,D,20250303,000000,159.14,159.475,154.79,155.36,257944,0
+LSTR.US,D,20250304,000000,155.15,157.29,153.865,154.52,361849,0
+LSTR.US,D,20250305,000000,154.33,156,152.64,154.58,238423,0
+LSTR.US,D,20250306,000000,154.48,160.01,154.135,159.88,389879,0
+LSTR.US,D,20250307,000000,159.65,163.29,159.33,161.92,563353,0
+LSTR.US,D,20250310,000000,161.82,164.35,158.1096,160.63,402933,0
+LSTR.US,D,20250311,000000,161.09,161.845,152.11,152.12,480452,0
+LSTR.US,D,20250312,000000,152.66,153.69,148.27,150.75,533609,0
+LSTR.US,D,20250313,000000,150.65,151.42,148.24,149.02,301413,0
+LSTR.US,D,20250314,000000,149.49,150.58,147.59,150.41,331821,0
+LSTR.US,D,20250317,000000,149.74,150.94,148,150.24,301338,0
+LSTR.US,D,20250318,000000,149.78,150.7,149.01,149.59,217549,0
+LSTR.US,D,20250319,000000,149.72,150.965,145,147.02,377611,0
+LSTR.US,D,20250320,000000,146.26,148.2516,144.13,146.63,512417,0
+LSTR.US,D,20250321,000000,145.46,149.37,145.46,149.08,1381457,0
+LSTR.US,D,20250324,000000,149.89,151.77,148.6,150.02,356661,0
+LSTR.US,D,20250325,000000,149.71,150.94,147.25,149.28,277239,0
+LSTR.US,D,20250326,000000,148.89,151.445,148.89,151.02,191816,0
+LSTR.US,D,20250327,000000,150.78,150.78,146.095,148.73,319492,0
+LSTR.US,D,20250328,000000,149.83,150.17,147.29,147.37,325523,0
+LSTR.US,D,20250331,000000,147.29,151.22,146.81,150.2,436491,0
+LSTR.US,D,20250401,000000,148,151.3,146.89,150.06,268258,0
+LSTR.US,D,20250402,000000,149.54,153.18,149.25,151.93,225810,0
+LSTR.US,D,20250403,000000,146.66,149.315,137.49,138.63,663572,0
+LSTR.US,D,20250404,000000,136.55,138.12,132.41,136.64,562916,0
+LSTR.US,D,20250407,000000,133.65,139.2,131.3381,134.45,455314,0
+LSTR.US,D,20250408,000000,135.26,138.51,130,131.55,363487,0
+LSTR.US,D,20250409,000000,131.68,141.66,128.9923,141.11,415953,0
+LSTR.US,D,20250410,000000,139.12,140.04,134.51,138.87,469704,0
+LSTR.US,D,20250411,000000,137.75,140.435,133.74,140.03,468165,0
+LSTR.US,D,20250414,000000,143.4,144.52,140.1,141.32,336764,0
+LSTR.US,D,20250415,000000,140.83,141.555,137.41,137.67,255116,0
+LSTR.US,D,20250416,000000,136.59,137.88,133.45,134.28,389571,0
+LSTR.US,D,20250417,000000,135.48,138.5199,135.48,137.82,421848,0
+LSTR.US,D,20250421,000000,136.06,136.515,132.73,135.53,354476,0
+LSTR.US,D,20250422,000000,135.1,137.51,131.68,137.38,289120,0
+LSTR.US,D,20250423,000000,140.82,144.72,137.64,138.27,455150,0
+LSTR.US,D,20250424,000000,136.8,140.4,134.37,139.92,398543,0
+LSTR.US,D,20250425,000000,136.88,138.13,133.43,135,658922,0
+LSTR.US,D,20250428,000000,134.86,136.2,133.2,135.32,484735,0
+LSTR.US,D,20250429,000000,134.96,136.03,133.8,135.02,354670,0
+LSTR.US,D,20250430,000000,133.33,134.3,129.57,134.15,480240,0
+LSTR.US,D,20250501,000000,134,134.765,131.27,132.45,445639,0
+LSTR.US,D,20250502,000000,134.2,137.36,133.4,136.47,282545,0
+LSTR.US,D,20250505,000000,135.18,136.47,134.56,135.35,260695,0
+LSTR.US,D,20250506,000000,136.75,137.5,131.405,131.71,303618,0
+LSTR.US,D,20250507,000000,132.37,133.81,131.48,132.33,320263,0
+LSTR.US,D,20250508,000000,133.65,136.725,132.79,136.15,382408,0
+LSTR.US,D,20250509,000000,135.84,137.8,135.09,135.56,268591,0
+LSTR.US,D,20250512,000000,142.33,146.93,142.33,143.81,728415,0
+LSTR.US,D,20250513,000000,148,148,139.5,140.21,506773,0
+LSTR.US,D,20250514,000000,139.98,143.19,138.0001,142.45,399728,0
+LSTR.US,D,20250515,000000,141.71,145.29,140.655,144.59,455552,0
+LSTR.US,D,20250516,000000,144.67,145.98,143.58,145.09,472605,0
+LSTR.US,D,20250519,000000,143.33,144.8,142.78,144.21,297857,0
+LSTR.US,D,20250520,000000,143.76,145.37,142.24,142.93,302049,0
+LSTR.US,D,20250521,000000,141.05,142.44,138.801,138.94,285217,0
+LSTR.US,D,20250522,000000,138.46,138.705,137.14,138.32,370741,0
+LSTR.US,D,20250523,000000,135.68,138,135.68,137.01,219777,0
+LSTR.US,D,20250527,000000,138.9,141,137.22,138.81,364050,0
+LSTR.US,D,20250528,000000,138.94,139.67,135.37,136.91,228893,0
+LSTR.US,D,20250529,000000,137.75,138.385,136.49,137.91,340367,0
+LSTR.US,D,20250530,000000,137.46,138.05,136.29,137.22,689360,0
+LSTR.US,D,20250602,000000,137.75,137.86,134.99,137.66,438276,0
+LSTR.US,D,20250603,000000,137.59,140.6,136.615,140.48,336361,0
+LSTR.US,D,20250604,000000,140.6,142.8,139.81,141.4,492091,0
+LSTR.US,D,20250605,000000,140.8,141.55,139.44,140.01,327411,0
+LSTR.US,D,20250606,000000,141.67,143.05,138.8,140.09,222107,0
+LSTR.US,D,20250609,000000,140.98,142.1767,139.99,140.22,253442,0
+LSTR.US,D,20250610,000000,140.76,144.13,138.97,143.4,365436,0
+LSTR.US,D,20250611,000000,143.78,144.345,139.035,139.54,309916,0
+LSTR.US,D,20250612,000000,139.12,140.46,136.1483,140.34,258603,0
+LSTR.US,D,20250613,000000,138.69,139.905,137.16,137.62,254618,0
+LSTR.US,D,20250616,000000,138.03,139.64,136.3,139.01,260124,0
+LSTR.US,D,20250617,000000,138.1,139.525,136.45,136.79,392189,0
+LSTR.US,D,20250618,000000,137.08,138.71,136.01,137.14,268605,0
+LSTR.US,D,20250620,000000,137.73,138.385,136.6107,136.81,506199,0
+LSTR.US,D,20250623,000000,136.88,140.01,134.715,139.92,258517,0
+LSTR.US,D,20250624,000000,140.76,140.92,134.3401,139.2,296299,0
+LSTR.US,D,20250625,000000,138.92,138.9925,137.28,138,342856,0
+LSTR.US,D,20250626,000000,138.46,139.62,137.13,137.39,292170,0
+LSTR.US,D,20250627,000000,138.07,140.75,138.07,139.44,540293,0
+LSTR.US,D,20250630,000000,139.56,139.56,137.32,139.02,269284,0
+LSTR.US,D,20250701,000000,139.08,148.36,139,145.26,360292,0
+LSTR.US,D,20250702,000000,145.68,146.71,144.6,146.55,271256,0
+LSTR.US,D,20250703,000000,147.72,148.41,142.51,145.88,178677,0
+LSTR.US,D,20250707,000000,144.81,146.47,141.91,142.54,335289,0
+LSTR.US,D,20250708,000000,142.2,145.43,141.61,143.16,702328,0
+LSTR.US,D,20250709,000000,142.96,144.52,141.76,142.9,426251,0
+LSTR.US,D,20250710,000000,142.73,147.63,141.6,145.73,686006,0
+LSTR.US,D,20250711,000000,145.27,145.27,141.78,143.26,363875,0
+LSTR.US,D,20250714,000000,142.44,142.52,139.37,140,325566,0
+LSTR.US,D,20250715,000000,140.68,140.68,136.34,136.47,306490,0
+LSTR.US,D,20250716,000000,136.68,140.465,134.6,135.16,443507,0
+LSTR.US,D,20250717,000000,135.53,137.245,135.145,136.5,469651,0
+LSTR.US,D,20250718,000000,138,138.095,133.84,136.27,720998,0
+LSTR.US,D,20250721,000000,136.73,137.41,135.7,135.8,290223,0
+LSTR.US,D,20250722,000000,136.13,138.97,136.13,137.62,539894,0
+LSTR.US,D,20250723,000000,138.69,141.4625,136.29,138.42,386453,0
+LSTR.US,D,20250724,000000,138.52,141.38,138.52,140.9,463158,0
+LSTR.US,D,20250725,000000,142.38,144.51,141.15,142.64,420798,0
+LSTR.US,D,20250728,000000,142.06,142.99,139.6591,141.21,445251,0
+LSTR.US,D,20250729,000000,140.74,140.97,137.025,137.92,410173,0
+LSTR.US,D,20250730,000000,134.44,140.3025,130.415,133.37,704510,0
+LSTR.US,D,20250731,000000,132.39,134.04,131.47,133.37,495109,0
+LSTR.US,D,20250801,000000,132.84,132.84,128.1,128.37,442778,0
+LSTR.US,D,20250804,000000,128.83,130.875,126.7,128.35,453977,0
+LSTR.US,D,20250805,000000,128.54,131.01,127.93,130.53,587989,0
+LSTR.US,D,20250806,000000,130.81,132,129.99,131.79,268914,0
+LSTR.US,D,20250807,000000,132.77,132.99,128.59,128.68,339111,0
+LSTR.US,D,20250808,000000,128.49,129.47,126.97,127.08,293852,0
+LSTR.US,D,20250811,000000,127.17,128.5025,123.43,126.26,397020,0
+LSTR.US,D,20250812,000000,127.36,130.275,127.05,130.09,362303,0
+LSTR.US,D,20250813,000000,129.88,132.94,128.92,132.86,319140,0
+LSTR.US,D,20250814,000000,131.24,131.805,129.6,131.07,206008,0
+LSTR.US,D,20250815,000000,131.27,131.84,128.815,129.11,286203,0
+LSTR.US,D,20250818,000000,129.63,130.22,128.27,128.75,249832,0
+LSTR.US,D,20250819,000000,129.27,134.4,129.14,132.49,421974,0
+LSTR.US,D,20250820,000000,131.47,133,128.97,129.03,430347,0
+LSTR.US,D,20250821,000000,128.33,130.29,127.46,129.88,254114,0
+LSTR.US,D,20250822,000000,131.04,137.33,130.85,135.76,413830,0
+LSTR.US,D,20250825,000000,135.32,135.32,132.81,132.93,341096,0
+LSTR.US,D,20250826,000000,132.23,133.82,131.725,132.54,480069,0
+LSTR.US,D,20250827,000000,132.43,133.82,131.95,133.08,677362,0
+LSTR.US,D,20250828,000000,133.64,134.225,130.23,131.81,377392,0
+LSTR.US,D,20250829,000000,132.39,133.16,131.78,132.33,286158,0
+LSTR.US,D,20250902,000000,131.46,132.31,130.54,131.54,251473,0
+LSTR.US,D,20250903,000000,130.85,132.51,129.925,131.36,250129,0
+LSTR.US,D,20250904,000000,131.21,134.37,129.01,134.36,292574,0
+LSTR.US,D,20250905,000000,133.99,137.09,131.16,132.08,519149,0
+LSTR.US,D,20250908,000000,131.9,132.61,129.28,131.66,421096,0
+LSTR.US,D,20250909,000000,131.56,132.815,130.21,130.94,326333,0
+LSTR.US,D,20250910,000000,130.35,131.15,127.88,129.74,351622,0
+LSTR.US,D,20250911,000000,129.8,132.5,129.51,132.43,309793,0
+LSTR.US,D,20250912,000000,131.63,132.385,128.59,128.66,319026,0
+LSTR.US,D,20250915,000000,129.34,130.8,128,129.04,321932,0
+LSTR.US,D,20250916,000000,129.76,131.395,128.685,131.21,275225,0
+LSTR.US,D,20250917,000000,131.12,131.96,125.52,125.59,371548,0
+LSTR.US,D,20250918,000000,126.35,128.49,125.91,126.73,393707,0
+LSTR.US,D,20250919,000000,127.41,128.275,124.24,124.67,709674,0
+LSTR.US,D,20250922,000000,124.22,124.22,121.05,121.28,479239,0
+LSTR.US,D,20250923,000000,122.21,122.78,119.32,120.68,618953,0
+LSTR.US,D,20250924,000000,120.57,123.36,120.3,122.85,446329,0
+LSTR.US,D,20250925,000000,122.47,123.06,120.31,121.28,347067,0
+LSTR.US,D,20250926,000000,121.68,122.78,120.5,122.1,329794,0
+LSTR.US,D,20250929,000000,122.83,122.83,120.985,121.5,394985,0
+LSTR.US,D,20250930,000000,120.84,122.735,120.5825,122.56,352200,0
+LSTR.US,D,20251001,000000,122.37,122.42,120.24,121.67,336200,0
+LSTR.US,D,20251002,000000,121.09,123.445,120.56,121.23,363926,0
+LSTR.US,D,20251003,000000,121.19,124.41,120.01,122.63,385434,0
+LSTR.US,D,20251006,000000,122.52,125.415,121.34,123.87,457293,0
+LSTR.US,D,20251007,000000,124.06,125.015,122.37,123.95,482229,0
+LSTR.US,D,20251008,000000,123.25,133.53,122.78,130.95,863292,0
+LSTR.US,D,20251009,000000,130.96,130.97,128.23,129.21,425821,0
+LSTR.US,D,20251010,000000,129.84,130.24,123.465,124.13,574938,0
+LSTR.US,D,20251013,000000,124.87,125.615,123.91,124.99,313539,0
+LSTR.US,D,20251014,000000,123.69,127.81,123.69,127.06,276921,0
+LSTR.US,D,20251015,000000,126.59,129.115,126.1,126.42,325851,0
+LSTR.US,D,20251016,000000,130.1,136.7,128.61,130.84,762189,0
+LSTR.US,D,20251017,000000,131.39,131.48,127.08,130.08,479828,0
+LSTR.US,D,20251020,000000,130.19,133.78,129.79,133.4,463391,0
+LSTR.US,D,20251021,000000,133.42,138.06,133.42,136.78,678420,0
+LSTR.US,D,20251022,000000,136.14,138.14,132.96,133.16,398529,0
+LSTR.US,D,20251023,000000,132.54,132.87,126.78,129.89,458697,0
+LSTR.US,D,20251024,000000,130.65,132.475,128.59,130.17,412713,0
+LSTR.US,D,20251027,000000,131.02,133.04,128.41,129.57,369471,0
+LSTR.US,D,20251028,000000,130.23,132.03,127.53,129.41,738196,0
+LSTR.US,D,20251029,000000,126.58,132.98,124.01,124.5,1042063,0
+LSTR.US,D,20251030,000000,125.77,128.025,124.4,125.35,465387,0
+LSTR.US,D,20251031,000000,124,128.57,122.47,128.43,552157,0
+LSTR.US,D,20251103,000000,128.23,129.29,124.56,125.82,492035,0
+LSTR.US,D,20251104,000000,125.72,128.71,125.72,127.95,600590,0
+LSTR.US,D,20251105,000000,127.48,129.9055,126.4721,128,481277,0
+LSTR.US,D,20251106,000000,127.21,128.78,127.015,127.94,482207,0
+LSTR.US,D,20251107,000000,126.84,130.54,126.84,130.13,408260,0
+LSTR.US,D,20251110,000000,130.98,132.56,128.85,130.11,476569,0
+LSTR.US,D,20251111,000000,130.53,130.71,128.36,129.95,363012,0
+LSTR.US,D,20251112,000000,129.7,131.96,129.59,130.43,366904,0
+LSTR.US,D,20251113,000000,129.81,131.755,126.58,128,398299,0
+LSTR.US,D,20251114,000000,127.52,127.98,125.54,125.9,380374,0
+LSTR.US,D,20251117,000000,125.6,125.6,123.015,123.63,410213,0
+LSTR.US,D,20251118,000000,123.17,125.31,122.33,124.87,426004,0
+LSTR.US,D,20251119,000000,124.45,125.77,122.8335,123.37,367468,0
+LSTR.US,D,20251120,000000,123.55,125.13,121.34,121.51,411289,0
+LSTR.US,D,20251121,000000,121.7,127.81,121.115,126.61,538396,0
+LSTR.US,D,20251124,000000,126.55,127.66,125.8,127.17,477061,0
+LSTR.US,D,20251125,000000,127.96,131.8,127.96,130.76,308328,0
+LSTR.US,D,20251126,000000,129.93,132.31,129.845,130.71,296270,0
+LSTR.US,D,20251128,000000,130.53,131.8176,130.49,130.84,124714,0
+LSTR.US,D,20251201,000000,130.39,134.65,130.07,132.26,336018,0
+LSTR.US,D,20251202,000000,132.45,134.55,131.2971,133.8,529092,0
+LSTR.US,D,20251203,000000,134.06,139.86,131.9916,138.91,475488,0
+LSTR.US,D,20251204,000000,140.3,143.02,137.06,140.68,414593,0
+LSTR.US,D,20251205,000000,139.83,142.69,139.83,142.04,500154,0
+LSTR.US,D,20251208,000000,141.84,146.34,141.84,145.815,721473,0
+LSTR.US,D,20251209,000000,145.49,145.785,142.895,143.87,534382,0
+LSTR.US,D,20251210,000000,143.77,150.39,143.43,148.75,367951,0
+LSTR.US,D,20251211,000000,149.08,151.52,148.31,148.68,324882,0
+LSTR.US,D,20251212,000000,149.65,152.5046,146.16,148.11,449071,0
+LSTR.US,D,20251215,000000,148.17,150.105,144.79,146.35,525896,0
+LSTR.US,D,20251216,000000,147.18,148.12,143.31,144.57,460896,0
+LSTR.US,D,20251217,000000,144.75,145.25,142.66,144.26,417460,0
+LSTR.US,D,20251218,000000,144.76,147.695,143.49,145.62,565461,0
+LSTR.US,D,20251219,000000,144.71,145.51,142.67,144.78,730918,0
+LSTR.US,D,20251222,000000,144.95,146.955,144.5201,145.37,463408,0
+LSTR.US,D,20251223,000000,145.69,146.59,144.75,144.87,279512,0
+LSTR.US,D,20251224,000000,145.63,146.535,143.8401,144.64,223797,0
+LSTR.US,D,20251226,000000,144.23,146.2,144.095,146.02,304265,0
+LSTR.US,D,20251229,000000,146.02,147.1463,145.34,146.28,251180,0
+LSTR.US,D,20251230,000000,145.71,146.5269,144.67,145.17,216806,0
+LSTR.US,D,20251231,000000,145.37,145.58,143.45,143.7,343574,0
+LSTR.US,D,20260102,000000,143.87,146.96,141.26,146.78,392697,0
+LSTR.US,D,20260105,000000,146.5,152.54,145.75,150.7,576033,0
+LSTR.US,D,20260106,000000,151.19,153.57,148.65,148.86,817606,0
+LSTR.US,D,20260107,000000,149.14,150.99,146.77,148.86,486699,0
+LSTR.US,D,20260108,000000,148.52,153.5,148.035,152.45,413089,0
+LSTR.US,D,20260109,000000,153.99,156.285,151.27,155.7,394324,0
+LSTR.US,D,20260112,000000,154.16,157.22,153.62,155.16,558337,0
+LSTR.US,D,20260113,000000,154.86,154.93,151.79,153.54,491596,0
+LSTR.US,D,20260114,000000,154.16,155.91,152.07,154.5,312582,0
+LSTR.US,D,20260115,000000,155.51,157.23,154.3426,156,394454,0
+LSTR.US,D,20260116,000000,155.46,155.735,152.71,153.55,565706,0
+LSTR.US,D,20260120,000000,151.73,154.77,150.44,151.1,508144,0
+LSTR.US,D,20260121,000000,152.41,157.32,152.41,157.06,447276,0
+LSTR.US,D,20260122,000000,151.26,159.845,150.995,157.84,593068,0
+LSTR.US,D,20260123,000000,157.68,157.91,153.61,153.94,365172,0
+LSTR.US,D,20260126,000000,153.72,154.8,150.985,153.31,305925,0
+LSTR.US,D,20260127,000000,153.31,154.745,151.53,151.68,328197,0
+LSTR.US,D,20260128,000000,152.05,156.17,148.83,153.51,893746,0
+LSTR.US,D,20260129,000000,148.63,153.36,148,150,808587,0
+LSTR.US,D,20260130,000000,148.57,150.13,147.685,149.36,513852,0
+LSTR.US,D,20260202,000000,149.66,159.44,149.66,158.7,647312,0
+LSTR.US,D,20260203,000000,157.1,162.475,157.1,158.87,524657,0
+LSTR.US,D,20260204,000000,160.39,163.61,160.035,161.44,493657,0
+LSTR.US,D,20260205,000000,161.44,162.72,159.255,161.39,333727,0
+LSTR.US,D,20260206,000000,160.09,164.05,160.09,162.08,501190,0
+LSTR.US,D,20260209,000000,161.45,161.53,159.67,161.14,324099,0
+LSTR.US,D,20260210,000000,161.05,163.8627,160.975,162.41,352320,0
+LSTR.US,D,20260211,000000,162.41,164.65,161.11,162.75,199652,0
+LSTR.US,D,20260212,000000,163.62,165.25,129.77,137.36,2950800,0
+LSTR.US,D,20260213,000000,137.21,143.94,135.24,142.36,1708093,0
+LSTR.US,D,20260217,000000,142.17,144.625,141.2,144.15,523172,0
+LSTR.US,D,20260218,000000,143.38,147.51,142.95,147.21,736790,0
diff --git a/daily/us/nasdaq stocks/2/lway.us.txt b/daily/us/nasdaq stocks/2/lway.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a0a4c82488aead512d64201df44c266c6435496a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lway.us.txt	
@@ -0,0 +1,5276 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LWAY.US,D,20050225,000000,3.6572,3.677,3.6473,3.6473,23512,0
+LWAY.US,D,20050228,000000,3.6275,3.6869,3.6275,3.6572,28016,0
+LWAY.US,D,20050301,000000,3.6078,3.6869,3.6078,3.6671,23381,0
+LWAY.US,D,20050302,000000,3.6572,3.6869,3.6078,3.6572,39962,0
+LWAY.US,D,20050303,000000,3.5782,3.6671,3.5782,3.6572,26578,0
+LWAY.US,D,20050304,000000,3.5782,3.6869,3.5782,3.6869,19971,0
+LWAY.US,D,20050307,000000,3.5782,3.8055,3.5782,3.6671,37306,0
+LWAY.US,D,20050308,000000,3.6572,3.6671,3.6275,3.6275,12363,0
+LWAY.US,D,20050309,000000,3.677,3.7067,3.6374,3.6374,8227,0
+LWAY.US,D,20050310,000000,3.6572,3.7462,3.6473,3.6671,40854,0
+LWAY.US,D,20050311,000000,3.6572,3.677,3.6572,3.6671,8094,0
+LWAY.US,D,20050314,000000,3.6671,3.8055,3.6572,3.8055,81077,0
+LWAY.US,D,20050315,000000,3.8055,3.8747,3.7067,3.8747,43206,0
+LWAY.US,D,20050316,000000,3.8549,3.8747,3.7362,3.8352,19526,0
+LWAY.US,D,20050317,000000,3.8549,3.9241,3.8252,3.9142,44996,0
+LWAY.US,D,20050318,000000,3.8747,3.9439,3.7857,3.8549,24665,0
+LWAY.US,D,20050321,000000,3.8747,3.8845,3.7758,3.7758,9349,0
+LWAY.US,D,20050322,000000,3.8647,4.0032,3.8055,3.8252,17239,0
+LWAY.US,D,20050323,000000,3.9043,3.9043,3.7857,3.8055,22870,0
+LWAY.US,D,20050324,000000,3.9439,4.0724,3.9142,4.0427,41907,0
+LWAY.US,D,20050328,000000,4.0427,4.1514,3.9637,4.0724,35976,0
+LWAY.US,D,20050329,000000,4.2009,4.2009,4.0328,4.0822,39962,0
+LWAY.US,D,20050330,000000,4.0921,4.1712,4.0724,4.1514,46467,0
+LWAY.US,D,20050331,000000,4.0822,4.2502,4.0822,4.2009,53188,0
+LWAY.US,D,20050401,000000,4.1613,4.2502,4.0724,4.1712,19678,0
+LWAY.US,D,20050404,000000,4.3294,4.3887,4.1613,4.1712,36683,0
+LWAY.US,D,20050405,000000,4.1712,4.2997,4.1119,4.2502,33406,0
+LWAY.US,D,20050406,000000,4.2502,4.5468,4.2502,4.2502,151664,0
+LWAY.US,D,20050407,000000,4.5665,4.5665,4.3294,4.438,59312,0
+LWAY.US,D,20050408,000000,4.3985,4.4875,4.3985,4.4677,25798,0
+LWAY.US,D,20050411,000000,4.4776,4.527,4.4084,4.4084,16728,0
+LWAY.US,D,20050412,000000,4.4084,4.4084,4.0921,4.2009,79955,0
+LWAY.US,D,20050413,000000,4.1119,4.3392,4.1119,4.3195,8337,0
+LWAY.US,D,20050414,000000,4.5369,4.5369,4.2404,4.2404,32447,0
+LWAY.US,D,20050415,000000,4.2305,4.2305,3.9537,3.9637,33181,0
+LWAY.US,D,20050418,000000,3.9537,3.9932,3.934,3.934,8296,0
+LWAY.US,D,20050419,000000,3.8845,4.1712,3.8747,4.013,31920,0
+LWAY.US,D,20050420,000000,4.0427,4.2009,3.8055,3.8055,11358,0
+LWAY.US,D,20050421,000000,3.9637,4.0427,3.8747,3.8944,61036,0
+LWAY.US,D,20050422,000000,3.8352,3.9932,3.8352,3.9834,28482,0
+LWAY.US,D,20050425,000000,3.9537,4.2305,3.934,4.2206,20861,0
+LWAY.US,D,20050426,000000,4.3985,4.4183,4.1415,4.2997,44755,0
+LWAY.US,D,20050427,000000,4.2799,4.4183,4.0032,4.2898,51751,0
+LWAY.US,D,20050428,000000,4.3294,4.3985,4.0724,4.1613,29158,0
+LWAY.US,D,20050429,000000,4.0427,4.2404,4.0032,4.0328,18684,0
+LWAY.US,D,20050502,000000,4.0328,4.1217,3.9834,4.0526,15176,0
+LWAY.US,D,20050503,000000,4.013,4.1217,4.013,4.1217,58729,0
+LWAY.US,D,20050504,000000,4.1514,4.4282,4.1217,4.3294,48824,0
+LWAY.US,D,20050505,000000,4.438,4.438,4.0526,4.2009,27694,0
+LWAY.US,D,20050506,000000,4.8927,4.8927,4.2799,4.3689,94127,0
+LWAY.US,D,20050509,000000,4.2305,4.5468,4.2206,4.3294,38560,0
+LWAY.US,D,20050510,000000,4.3294,4.4183,4.2799,4.3096,16153,0
+LWAY.US,D,20050511,000000,4.4974,4.4974,4.1613,4.3096,46866,0
+LWAY.US,D,20050512,000000,4.4479,4.4479,4.2009,4.2997,11327,0
+LWAY.US,D,20050513,000000,4.2009,4.3195,4.0328,4.3195,19424,0
+LWAY.US,D,20050516,000000,4.3985,4.3985,4.0724,4.2898,19020,0
+LWAY.US,D,20050517,000000,4.2305,4.2799,4.1119,4.2502,30148,0
+LWAY.US,D,20050518,000000,4.3985,4.3985,4.0625,4.1317,33993,0
+LWAY.US,D,20050519,000000,4.1317,4.2602,4.0526,4.2602,17742,0
+LWAY.US,D,20050520,000000,4.0427,4.2206,3.9834,4.191,58780,0
+LWAY.US,D,20050523,000000,4.0526,4.2009,4.0526,4.1514,21651,0
+LWAY.US,D,20050524,000000,4.6555,6.0097,4.5468,5.9306,1584316,0
+LWAY.US,D,20050525,000000,5.9306,6.4841,5.4859,6.2074,1014391,0
+LWAY.US,D,20050526,000000,6.2271,6.2271,5.8614,6.0097,236554,0
+LWAY.US,D,20050527,000000,5.9306,6.7707,5.8812,6.4249,513491,0
+LWAY.US,D,20050531,000000,6.494,6.751,6.1282,6.4545,221546,0
+LWAY.US,D,20050601,000000,6.1184,6.4545,6.0492,6.1777,172981,0
+LWAY.US,D,20050602,000000,6.1382,6.6719,5.98,6.2469,248166,0
+LWAY.US,D,20050603,000000,6.2567,6.2567,5.9306,6.0789,98374,0
+LWAY.US,D,20050606,000000,6.1382,6.5434,5.9702,6.2667,189882,0
+LWAY.US,D,20050607,000000,6.2567,6.5039,6.1777,6.2864,83860,0
+LWAY.US,D,20050608,000000,6.3062,6.3754,6.1184,6.2964,63883,0
+LWAY.US,D,20050609,000000,6.4149,6.5039,6.1777,6.2864,87672,0
+LWAY.US,D,20050610,000000,6.3457,7.3836,6.3161,7.2354,649713,0
+LWAY.US,D,20050613,000000,7.3639,7.6109,6.919,7.1662,269699,0
+LWAY.US,D,20050614,000000,7.176,7.2946,6.751,6.8399,169286,0
+LWAY.US,D,20050615,000000,6.8597,6.919,6.8004,6.8104,157935,0
+LWAY.US,D,20050616,000000,6.8104,6.9882,6.7214,6.8597,117038,0
+LWAY.US,D,20050617,000000,6.8894,6.9981,6.7707,6.7807,57736,0
+LWAY.US,D,20050620,000000,6.7707,7.1365,6.751,6.9684,57687,0
+LWAY.US,D,20050621,000000,7.0574,7.2057,6.8696,7.1266,159214,0
+LWAY.US,D,20050622,000000,7.0277,7.2057,6.9981,7.0673,86175,0
+LWAY.US,D,20050623,000000,7.2156,7.2156,6.5434,6.8399,141816,0
+LWAY.US,D,20050624,000000,7.3045,7.3045,6.3062,6.4051,199058,0
+LWAY.US,D,20050627,000000,6.3952,6.6621,5.9009,5.98,218975,0
+LWAY.US,D,20050628,000000,5.9997,6.3457,5.9997,6.2864,77306,0
+LWAY.US,D,20050629,000000,6.3062,6.4249,6.1876,6.2469,78103,0
+LWAY.US,D,20050630,000000,6.2667,6.4051,6.1481,6.1777,36623,0
+LWAY.US,D,20050701,000000,6.1282,6.1282,5.7527,5.9702,105470,0
+LWAY.US,D,20050705,000000,5.9306,6.1382,5.8812,6.0097,38014,0
+LWAY.US,D,20050706,000000,7.0969,7.3836,6.7807,6.8894,317312,0
+LWAY.US,D,20050707,000000,7.0871,7.1958,6.7905,7.0277,210104,0
+LWAY.US,D,20050708,000000,6.9487,7.2551,6.9487,7.1958,117406,0
+LWAY.US,D,20050711,000000,7.3639,7.3836,7.2156,7.3539,60679,0
+LWAY.US,D,20050712,000000,7.2946,7.4034,7.1859,7.3144,94289,0
+LWAY.US,D,20050713,000000,7.265,8.2732,7.265,7.9668,496729,0
+LWAY.US,D,20050714,000000,7.9569,8.1151,7.5615,7.6604,174021,0
+LWAY.US,D,20050715,000000,7.6604,8.2831,7.5319,8.1546,214509,0
+LWAY.US,D,20050718,000000,8.1546,8.9651,8.1546,8.5994,400246,0
+LWAY.US,D,20050719,000000,8.5796,8.9849,8.5401,8.8761,338378,0
+LWAY.US,D,20050720,000000,8.9651,8.9651,8.6488,8.9454,140032,0
+LWAY.US,D,20050721,000000,8.8464,8.9651,8.6784,8.7377,93838,0
+LWAY.US,D,20050722,000000,8.7377,8.8959,8.5994,8.7081,43284,0
+LWAY.US,D,20050725,000000,8.6784,8.7971,8.5994,8.7179,39570,0
+LWAY.US,D,20050726,000000,8.7179,8.8464,8.7081,8.7476,42155,0
+LWAY.US,D,20050727,000000,8.7279,8.8861,8.7279,8.8267,62826,0
+LWAY.US,D,20050728,000000,8.8959,8.8959,8.7971,8.8662,17106,0
+LWAY.US,D,20050729,000000,8.8959,8.8959,8.2831,8.3127,98408,0
+LWAY.US,D,20050801,000000,8.2929,8.8564,8.1249,8.2139,81308,0
+LWAY.US,D,20050802,000000,8.0459,8.1447,7.6801,8.0359,122649,0
+LWAY.US,D,20050803,000000,8.0063,8.4017,7.9074,8.3029,44015,0
+LWAY.US,D,20050804,000000,8.3819,8.461,8.0854,8.1546,39543,0
+LWAY.US,D,20050805,000000,8.1546,8.3127,8.1447,8.1546,28783,0
+LWAY.US,D,20050808,000000,8.204,8.2534,7.6999,7.7394,62405,0
+LWAY.US,D,20050809,000000,7.8185,7.8185,7.5417,7.5714,70738,0
+LWAY.US,D,20050810,000000,7.7987,7.8086,7.0475,7.0871,178004,0
+LWAY.US,D,20050811,000000,7.1167,8.3621,7.1167,8.1644,176783,0
+LWAY.US,D,20050812,000000,8.2534,8.7872,8.2534,8.6884,141883,0
+LWAY.US,D,20050815,000000,8.7179,8.7476,8.1744,8.3522,68852,0
+LWAY.US,D,20050816,000000,8.4017,8.4017,7.5417,7.6109,120101,0
+LWAY.US,D,20050817,000000,7.6109,7.7789,7.6109,7.6109,20951,0
+LWAY.US,D,20050818,000000,7.6109,7.7394,7.6109,7.6504,14382,0
+LWAY.US,D,20050819,000000,7.7889,7.7889,7.3045,7.3342,50550,0
+LWAY.US,D,20050822,000000,7.5022,7.6209,7.3639,7.5813,30637,0
+LWAY.US,D,20050823,000000,7.4429,7.5615,7.3836,7.5516,50987,0
+LWAY.US,D,20050824,000000,7.6109,7.6109,7.2946,7.3639,44815,0
+LWAY.US,D,20050825,000000,7.3243,7.4924,6.9092,6.9586,97027,0
+LWAY.US,D,20050826,000000,8.4709,8.7476,7.7987,7.9964,894500,0
+LWAY.US,D,20050829,000000,7.9569,8.0359,7.7987,7.9174,147409,0
+LWAY.US,D,20050830,000000,7.9272,8.2831,7.9272,7.947,137729,0
+LWAY.US,D,20050831,000000,7.9272,7.9272,7.3243,7.3441,165241,0
+LWAY.US,D,20050901,000000,7.2551,7.4528,7.2551,7.2551,166506,0
+LWAY.US,D,20050902,000000,7.1662,7.3441,7.1662,7.2156,35163,0
+LWAY.US,D,20050906,000000,7.1958,7.4627,7.1958,7.3836,37216,0
+LWAY.US,D,20050907,000000,7.3441,7.4132,7.176,7.2452,53986,0
+LWAY.US,D,20050908,000000,7.3342,7.3639,7.265,7.2847,36721,0
+LWAY.US,D,20050909,000000,7.2847,7.2847,7.1958,7.2254,44645,0
+LWAY.US,D,20050912,000000,7.2156,7.2156,6.8399,7.0969,141141,0
+LWAY.US,D,20050913,000000,7.0574,7.1167,6.7214,6.8499,131902,0
+LWAY.US,D,20050914,000000,6.8301,6.8301,6.6719,6.6719,88821,0
+LWAY.US,D,20050915,000000,6.6719,6.7016,6.5929,6.6225,17189,0
+LWAY.US,D,20050916,000000,6.6225,6.7707,6.5929,6.6324,16830,0
+LWAY.US,D,20050919,000000,6.7214,6.7214,6.5434,6.5632,39076,0
+LWAY.US,D,20050920,000000,6.4347,6.5434,6.1679,6.3852,116908,0
+LWAY.US,D,20050921,000000,6.3457,6.3457,5.6835,6.1481,155371,0
+LWAY.US,D,20050922,000000,5.9602,6.0097,5.9602,5.9997,38886,0
+LWAY.US,D,20050923,000000,5.98,6.2864,5.98,6.2271,34706,0
+LWAY.US,D,20050926,000000,6.1679,6.3655,6.0294,6.2271,35566,0
+LWAY.US,D,20050927,000000,6.2567,6.2567,6.1184,6.1579,25873,0
+LWAY.US,D,20050928,000000,6.2667,6.3457,6.1777,6.2567,75266,0
+LWAY.US,D,20050929,000000,6.3754,6.3852,6.0789,6.3655,56052,0
+LWAY.US,D,20050930,000000,6.3655,6.3655,6.1282,6.1382,41156,0
+LWAY.US,D,20051003,000000,6.0294,6.069,5.7329,5.8515,118545,0
+LWAY.US,D,20051004,000000,6.5137,6.919,6.2074,6.4545,230340,0
+LWAY.US,D,20051005,000000,6.4249,6.4249,6.0097,6.0789,79756,0
+LWAY.US,D,20051006,000000,6.069,6.2074,5.7132,5.7329,109507,0
+LWAY.US,D,20051007,000000,5.8021,5.9899,5.5254,5.8614,75467,0
+LWAY.US,D,20051010,000000,6.0492,6.069,5.5154,5.6439,33916,0
+LWAY.US,D,20051011,000000,5.7329,5.7329,5.466,5.5154,42611,0
+LWAY.US,D,20051012,000000,5.5649,5.5649,5.0607,5.1892,99351,0
+LWAY.US,D,20051013,000000,5.0805,5.2881,5.0607,5.2782,29386,0
+LWAY.US,D,20051014,000000,5.4166,5.4166,5.1399,5.2289,46771,0
+LWAY.US,D,20051017,000000,5.0707,5.5154,5.0707,5.5154,33698,0
+LWAY.US,D,20051018,000000,5.6242,5.6341,5.466,5.5649,9622,0
+LWAY.US,D,20051019,000000,5.3277,5.4957,5.0607,5.466,24111,0
+LWAY.US,D,20051020,000000,5.4859,5.6539,5.4859,5.6044,32405,0
+LWAY.US,D,20051021,000000,5.4166,5.7824,5.4166,5.6736,10558,0
+LWAY.US,D,20051024,000000,5.6637,5.6934,5.4462,5.5056,57470,0
+LWAY.US,D,20051025,000000,5.5056,5.6934,5.3375,5.387,40371,0
+LWAY.US,D,20051026,000000,5.3375,5.5451,5.3375,5.3474,11939,0
+LWAY.US,D,20051027,000000,5.3969,5.4364,5.2189,5.2881,22466,0
+LWAY.US,D,20051028,000000,5.3474,5.3474,5.1892,5.298,20719,0
+LWAY.US,D,20051031,000000,5.2684,5.5154,5.2684,5.4166,27773,0
+LWAY.US,D,20051101,000000,5.3574,5.4562,5.2189,5.3177,17169,0
+LWAY.US,D,20051102,000000,5.3079,5.3177,5.2782,5.2881,20942,0
+LWAY.US,D,20051103,000000,5.2684,5.3079,5.2684,5.2881,19299,0
+LWAY.US,D,20051104,000000,5.2782,5.3079,5.2585,5.298,10682,0
+LWAY.US,D,20051107,000000,5.2585,5.4562,5.1892,5.4562,38519,0
+LWAY.US,D,20051108,000000,5.5747,5.5847,5.4364,5.4364,14028,0
+LWAY.US,D,20051109,000000,5.6143,5.7922,5.466,5.7922,87480,0
+LWAY.US,D,20051110,000000,5.812,5.8911,5.723,5.8911,41824,0
+LWAY.US,D,20051111,000000,5.9306,5.9306,5.7626,5.8911,28348,0
+LWAY.US,D,20051114,000000,5.9306,6.3161,5.8911,6.2567,66075,0
+LWAY.US,D,20051115,000000,6.3161,6.3161,5.4364,5.5254,143153,0
+LWAY.US,D,20051116,000000,5.6439,5.8021,5.5847,5.723,139736,0
+LWAY.US,D,20051117,000000,5.7724,5.7724,5.555,5.6143,17007,0
+LWAY.US,D,20051118,000000,5.6835,5.6835,5.555,5.6637,16572,0
+LWAY.US,D,20051121,000000,5.6835,5.6835,5.4265,5.5056,27039,0
+LWAY.US,D,20051122,000000,5.4265,5.5154,5.2486,5.3277,60054,0
+LWAY.US,D,20051123,000000,5.3177,5.3177,5.209,5.2782,35288,0
+LWAY.US,D,20051125,000000,5.3177,5.3177,5.2387,5.3079,5260,0
+LWAY.US,D,20051128,000000,5.2684,5.6044,5.2585,5.6044,41749,0
+LWAY.US,D,20051129,000000,5.6341,5.6341,5.4759,5.5747,80438,0
+LWAY.US,D,20051130,000000,5.5747,5.6044,5.3079,5.387,32981,0
+LWAY.US,D,20051201,000000,5.4462,5.6044,5.2782,5.4759,70287,0
+LWAY.US,D,20051202,000000,5.5254,6.2469,5.4562,5.9702,67813,0
+LWAY.US,D,20051205,000000,6.3457,6.3457,6.0492,6.069,53877,0
+LWAY.US,D,20051206,000000,6.1876,6.2567,5.5649,5.6835,55959,0
+LWAY.US,D,20051207,000000,5.6341,5.6835,5.5747,5.6835,35887,0
+LWAY.US,D,20051208,000000,5.6143,5.8515,5.6143,5.7132,33811,0
+LWAY.US,D,20051209,000000,5.6044,5.6835,5.5154,5.5154,18638,0
+LWAY.US,D,20051212,000000,5.4462,5.5056,5.3079,5.466,47135,0
+LWAY.US,D,20051213,000000,5.6736,5.6736,5.4364,5.4759,19372,0
+LWAY.US,D,20051214,000000,5.5451,5.5451,5.3177,5.3574,32961,0
+LWAY.US,D,20051215,000000,5.4462,5.4462,5.2387,5.3672,15475,0
+LWAY.US,D,20051216,000000,5.4364,5.4462,5.387,5.4067,10876,0
+LWAY.US,D,20051219,000000,5.3277,5.4462,5.2486,5.2684,32540,0
+LWAY.US,D,20051220,000000,5.1892,5.298,5.1102,5.1794,27723,0
+LWAY.US,D,20051221,000000,5.1497,5.4859,5.1497,5.3474,51981,0
+LWAY.US,D,20051222,000000,5.3375,5.3375,5.0707,5.1794,35857,0
+LWAY.US,D,20051223,000000,5.1892,5.4364,5.1892,5.2881,9985,0
+LWAY.US,D,20051227,000000,5.1794,5.2585,5.1794,5.1892,30098,0
+LWAY.US,D,20051228,000000,5.9306,6.2469,5.6044,5.7132,856549,0
+LWAY.US,D,20051229,000000,6.0097,6.5336,5.9306,6.3556,776410,0
+LWAY.US,D,20051230,000000,6.4149,6.4446,5.98,6.1481,198702,0
+LWAY.US,D,20060103,000000,6.3457,6.5731,6.1777,6.5632,151711,0
+LWAY.US,D,20060104,000000,6.5731,6.5731,6.1085,6.1777,130888,0
+LWAY.US,D,20060105,000000,6.0492,6.1282,6.0492,6.0887,70218,0
+LWAY.US,D,20060106,000000,6.0789,6.3655,6.069,6.1777,83751,0
+LWAY.US,D,20060109,000000,6.1777,6.1777,5.9602,5.9997,63525,0
+LWAY.US,D,20060110,000000,6.1777,6.1777,5.9602,5.9997,44697,0
+LWAY.US,D,20060111,000000,5.9702,6.0492,5.9602,6.0097,23340,0
+LWAY.US,D,20060112,000000,5.9602,6.0097,5.6835,5.812,101982,0
+LWAY.US,D,20060113,000000,5.7626,5.9009,5.7032,5.7032,31282,0
+LWAY.US,D,20060117,000000,5.6835,5.6934,5.6242,5.6242,38607,0
+LWAY.US,D,20060118,000000,5.6539,5.6539,5.555,5.6341,18680,0
+LWAY.US,D,20060119,000000,5.723,5.723,5.5847,5.6242,20729,0
+LWAY.US,D,20060120,000000,5.6044,5.7329,5.5945,5.6143,28435,0
+LWAY.US,D,20060123,000000,5.5847,5.7032,5.5649,5.5945,24371,0
+LWAY.US,D,20060124,000000,5.6044,5.6044,5.4859,5.5056,24768,0
+LWAY.US,D,20060125,000000,5.4364,5.6539,5.4364,5.6242,39570,0
+LWAY.US,D,20060126,000000,5.6539,5.6539,5.4859,5.5254,33233,0
+LWAY.US,D,20060127,000000,5.4759,5.6143,5.4759,5.5352,26043,0
+LWAY.US,D,20060130,000000,5.6539,5.6736,5.5254,5.6143,49087,0
+LWAY.US,D,20060131,000000,5.6736,5.723,5.6143,5.6439,38333,0
+LWAY.US,D,20060201,000000,5.6637,5.723,5.6143,5.6736,13219,0
+LWAY.US,D,20060202,000000,5.723,5.9602,5.723,5.8911,57058,0
+LWAY.US,D,20060203,000000,5.8911,5.9207,5.7724,5.8911,24212,0
+LWAY.US,D,20060206,000000,5.8911,6.0394,5.8417,5.8417,14902,0
+LWAY.US,D,20060207,000000,5.8417,5.8417,5.7626,5.7922,13861,0
+LWAY.US,D,20060208,000000,5.7922,5.7922,5.7724,5.7922,5184,0
+LWAY.US,D,20060209,000000,5.8021,5.9306,5.8021,5.9207,15615,0
+LWAY.US,D,20060210,000000,5.8317,5.8614,5.7329,5.7824,13998,0
+LWAY.US,D,20060213,000000,5.6835,5.7329,5.3969,5.5254,20837,0
+LWAY.US,D,20060214,000000,5.5154,5.6143,5.4957,5.6143,12444,0
+LWAY.US,D,20060215,000000,5.6439,5.6835,5.5847,5.5945,11540,0
+LWAY.US,D,20060216,000000,5.5847,5.6341,5.5352,5.5847,3237,0
+LWAY.US,D,20060217,000000,5.5451,5.6539,5.4957,5.6242,21551,0
+LWAY.US,D,20060221,000000,5.6539,5.6934,5.5451,5.6934,28637,0
+LWAY.US,D,20060222,000000,5.5945,5.7329,5.5254,5.5747,22480,0
+LWAY.US,D,20060223,000000,5.5451,5.6539,5.5451,5.555,12701,0
+LWAY.US,D,20060224,000000,5.6835,5.7824,5.5649,5.6539,11655,0
+LWAY.US,D,20060227,000000,5.6539,5.723,5.5649,5.7132,10408,0
+LWAY.US,D,20060228,000000,5.6539,5.7032,5.6439,5.7032,3137,0
+LWAY.US,D,20060301,000000,5.6143,5.7824,5.6143,5.7724,21420,0
+LWAY.US,D,20060302,000000,5.7922,5.7922,5.555,5.6835,7790,0
+LWAY.US,D,20060303,000000,5.7724,5.8911,5.7428,5.8812,14978,0
+LWAY.US,D,20060306,000000,5.7922,6.5336,5.7922,6.3754,104127,0
+LWAY.US,D,20060307,000000,6.4347,6.5137,6.0887,6.1382,28900,0
+LWAY.US,D,20060308,000000,6.2766,6.3062,5.8515,5.8515,29170,0
+LWAY.US,D,20060309,000000,5.8515,6.2567,5.8515,6.1382,28575,0
+LWAY.US,D,20060310,000000,6.0196,6.2271,6.0196,6.1282,5422,0
+LWAY.US,D,20060313,000000,6.2271,6.2766,6.1579,6.1579,5484,0
+LWAY.US,D,20060314,000000,6.0394,6.2469,6.0294,6.1975,3778,0
+LWAY.US,D,20060315,000000,6.1876,6.1975,6.1777,6.1777,5463,0
+LWAY.US,D,20060316,000000,5.555,6.0492,5.555,5.9306,38896,0
+LWAY.US,D,20060317,000000,5.7527,5.9109,5.7527,5.8812,9053,0
+LWAY.US,D,20060320,000000,6.0097,6.0097,5.8911,5.9109,9156,0
+LWAY.US,D,20060321,000000,6.0196,6.0987,5.7329,5.9602,18734,0
+LWAY.US,D,20060322,000000,5.9702,5.9702,5.8911,5.9009,6880,0
+LWAY.US,D,20060323,000000,5.9207,5.9504,5.9207,5.9306,810,0
+LWAY.US,D,20060324,000000,5.8021,5.9109,5.8021,5.9109,10006,0
+LWAY.US,D,20060327,000000,5.723,6.1777,5.723,5.9997,8646,0
+LWAY.US,D,20060328,000000,5.8812,6.0097,5.7626,5.9602,5010,0
+LWAY.US,D,20060329,000000,6.0097,6.1481,5.9602,6.0394,21478,0
+LWAY.US,D,20060330,000000,6.1777,6.3161,6.0987,6.1679,83473,0
+LWAY.US,D,20060331,000000,6.1777,6.1777,6.0294,6.0591,11967,0
+LWAY.US,D,20060403,000000,6.1085,6.1777,6.069,6.0887,17015,0
+LWAY.US,D,20060404,000000,6.0591,6.069,5.8317,5.98,31976,0
+LWAY.US,D,20060405,000000,5.9306,5.9306,5.7922,5.8911,31780,0
+LWAY.US,D,20060406,000000,6.0196,6.2271,6.0196,6.0591,48588,0
+LWAY.US,D,20060407,000000,6.0492,6.069,6.0492,6.069,2833,0
+LWAY.US,D,20060410,000000,5.9306,5.9306,5.7824,5.8911,25698,0
+LWAY.US,D,20060411,000000,5.8515,5.8614,5.8317,5.8417,15481,0
+LWAY.US,D,20060412,000000,5.8515,5.9306,5.723,5.9306,5927,0
+LWAY.US,D,20060413,000000,6.0196,6.1282,5.8317,5.9306,12474,0
+LWAY.US,D,20060417,000000,5.9306,6.0097,5.812,5.812,16681,0
+LWAY.US,D,20060418,000000,5.8515,5.9899,5.7824,5.8911,31818,0
+LWAY.US,D,20060419,000000,5.9306,5.9306,5.812,5.8911,14336,0
+LWAY.US,D,20060420,000000,5.7824,5.9306,5.7626,5.8712,12779,0
+LWAY.US,D,20060421,000000,5.7724,5.9009,5.7626,5.8911,8537,0
+LWAY.US,D,20060424,000000,5.8812,5.9306,5.812,5.9306,13041,0
+LWAY.US,D,20060425,000000,5.8317,6.1282,5.8317,5.9997,26298,0
+LWAY.US,D,20060426,000000,5.9702,6.0097,5.9405,5.9899,9510,0
+LWAY.US,D,20060427,000000,5.9405,5.9405,5.8614,5.9009,15681,0
+LWAY.US,D,20060428,000000,5.8417,5.9504,5.812,5.8812,12673,0
+LWAY.US,D,20060501,000000,5.9997,6.069,5.8812,6.0394,12646,0
+LWAY.US,D,20060502,000000,5.9306,5.98,5.8911,5.9009,12302,0
+LWAY.US,D,20060503,000000,5.9702,6.0394,5.9009,5.9504,11029,0
+LWAY.US,D,20060504,000000,5.9504,5.9504,5.8515,5.8515,7689,0
+LWAY.US,D,20060505,000000,5.8317,5.98,5.812,5.9009,17866,0
+LWAY.US,D,20060508,000000,5.9306,5.9405,5.8614,5.9207,4644,0
+LWAY.US,D,20060509,000000,5.8614,5.9009,5.812,5.8614,7643,0
+LWAY.US,D,20060510,000000,5.8812,5.9405,5.8317,5.8317,7385,0
+LWAY.US,D,20060511,000000,5.8812,5.8812,5.6341,5.6439,32486,0
+LWAY.US,D,20060512,000000,5.6341,5.6439,5.466,5.5154,24105,0
+LWAY.US,D,20060515,000000,5.3079,5.8911,5.1892,5.6242,35654,0
+LWAY.US,D,20060516,000000,5.7626,5.7626,5.6341,5.6835,8994,0
+LWAY.US,D,20060517,000000,5.7626,5.7626,5.5154,5.555,27306,0
+LWAY.US,D,20060518,000000,5.555,5.7329,5.3474,5.3672,32569,0
+LWAY.US,D,20060519,000000,5.4067,5.5154,5.3969,5.4462,7926,0
+LWAY.US,D,20060522,000000,5.4364,5.4462,5.2289,5.3574,41371,0
+LWAY.US,D,20060523,000000,5.2782,5.4265,5.0607,5.2289,30614,0
+LWAY.US,D,20060524,000000,5.1892,5.3079,5.041,5.1992,23318,0
+LWAY.US,D,20060525,000000,5.1497,5.2782,5.0015,5.1794,23678,0
+LWAY.US,D,20060526,000000,5.1892,5.387,5.1892,5.3474,6547,0
+LWAY.US,D,20060530,000000,5.3375,5.3474,5.2486,5.2684,6649,0
+LWAY.US,D,20060531,000000,5.3375,5.4067,5.3277,5.3277,12620,0
+LWAY.US,D,20060601,000000,5.2881,5.3771,5.2189,5.2684,9878,0
+LWAY.US,D,20060602,000000,5.298,5.5649,5.2782,5.5154,12161,0
+LWAY.US,D,20060605,000000,5.4562,5.812,5.4562,5.812,17852,0
+LWAY.US,D,20060606,000000,5.7824,5.8317,5.7329,5.812,8296,0
+LWAY.US,D,20060607,000000,5.7626,5.8219,5.7032,5.8219,15076,0
+LWAY.US,D,20060608,000000,5.7329,5.7824,5.6934,5.6934,9184,0
+LWAY.US,D,20060609,000000,5.3079,5.9306,5.3079,5.9009,26057,0
+LWAY.US,D,20060612,000000,5.8515,6.0294,5.8515,5.9899,80238,0
+LWAY.US,D,20060613,000000,5.9602,6.1777,5.8911,6.1679,48293,0
+LWAY.US,D,20060614,000000,6.1679,6.1679,5.9306,6.1085,26270,0
+LWAY.US,D,20060615,000000,6.1481,6.1777,5.9899,6.1679,11171,0
+LWAY.US,D,20060616,000000,5.9306,6.0294,5.9306,5.98,35106,0
+LWAY.US,D,20060619,000000,5.9899,6.2667,5.9504,6.1481,60216,0
+LWAY.US,D,20060620,000000,6.4249,6.5137,6.2964,6.4149,58332,0
+LWAY.US,D,20060621,000000,6.494,6.5137,6.2271,6.2567,15054,0
+LWAY.US,D,20060622,000000,6.2567,6.4249,6.2567,6.3457,21649,0
+LWAY.US,D,20060623,000000,6.4149,6.4149,6.1481,6.2172,14898,0
+LWAY.US,D,20060626,000000,6.1777,6.2667,6.1777,6.2271,15521,0
+LWAY.US,D,20060627,000000,6.2567,6.2964,6.2567,6.2667,17866,0
+LWAY.US,D,20060628,000000,6.2567,6.2667,6.1777,6.1777,22158,0
+LWAY.US,D,20060629,000000,6.2567,6.2567,6.1382,6.1382,22047,0
+LWAY.US,D,20060630,000000,6.1382,6.3457,6.1382,6.3457,15505,0
+LWAY.US,D,20060703,000000,6.3062,6.326,6.2766,6.3062,8211,0
+LWAY.US,D,20060705,000000,6.2864,6.4249,6.2864,6.3161,28402,0
+LWAY.US,D,20060706,000000,6.3952,6.3952,6.2271,6.3457,28162,0
+LWAY.US,D,20060707,000000,6.3062,6.3161,6.2172,6.2172,4249,0
+LWAY.US,D,20060710,000000,6.2667,6.3556,6.0887,6.0987,21290,0
+LWAY.US,D,20060711,000000,6.0394,6.0394,6.0097,6.0097,12051,0
+LWAY.US,D,20060712,000000,6.0789,6.1282,6.0591,6.0591,13557,0
+LWAY.US,D,20060713,000000,6.0789,6.1085,6.0789,6.0887,4452,0
+LWAY.US,D,20060714,000000,6.1876,6.2567,6.1085,6.2469,12398,0
+LWAY.US,D,20060717,000000,6.1777,6.1876,6.0887,6.1382,8276,0
+LWAY.US,D,20060718,000000,6.2567,6.2864,6.1579,6.2667,12572,0
+LWAY.US,D,20060719,000000,6.2864,6.4249,6.2864,6.4249,32480,0
+LWAY.US,D,20060720,000000,6.4545,6.4545,6.4149,6.4249,26264,0
+LWAY.US,D,20060721,000000,6.4149,6.4149,6.3062,6.326,29074,0
+LWAY.US,D,20060724,000000,6.3655,6.4149,6.2469,6.3062,18929,0
+LWAY.US,D,20060725,000000,6.1975,6.3952,6.0294,6.3952,8751,0
+LWAY.US,D,20060726,000000,6.3161,6.3655,6.0591,6.2667,5981,0
+LWAY.US,D,20060727,000000,6.3457,6.3457,6.0887,6.1679,7278,0
+LWAY.US,D,20060728,000000,6.1184,6.4249,6.1184,6.4249,11875,0
+LWAY.US,D,20060731,000000,6.4249,6.8499,6.0492,6.5632,63265,0
+LWAY.US,D,20060801,000000,6.5731,6.5731,5.9306,6.3062,50869,0
+LWAY.US,D,20060802,000000,6.1382,6.2864,6.1382,6.2766,4249,0
+LWAY.US,D,20060803,000000,6.1282,6.3161,6.1282,6.1282,20733,0
+LWAY.US,D,20060804,000000,6.1382,6.3161,6.0789,6.3062,17482,0
+LWAY.US,D,20060807,000000,6.326,6.7016,6.2567,6.6422,45047,0
+LWAY.US,D,20060808,000000,6.6719,6.7214,6.4742,6.6126,35723,0
+LWAY.US,D,20060809,000000,6.5534,6.6324,6.1085,6.1282,28819,0
+LWAY.US,D,20060810,000000,6.1382,6.8004,6.1382,6.4347,58045,0
+LWAY.US,D,20060811,000000,6.4446,6.5829,6.3556,6.4347,19789,0
+LWAY.US,D,20060814,000000,6.5039,6.6719,6.4742,6.5137,24483,0
+LWAY.US,D,20060815,000000,6.6621,6.6621,6.2766,6.2766,14567,0
+LWAY.US,D,20060816,000000,6.326,6.6719,6.326,6.5632,53304,0
+LWAY.US,D,20060817,000000,6.6719,6.7707,6.4446,6.7114,29622,0
+LWAY.US,D,20060818,000000,6.8004,6.8399,6.6917,6.8202,27974,0
+LWAY.US,D,20060821,000000,6.919,7.1266,6.8202,7.0969,38240,0
+LWAY.US,D,20060822,000000,7.2452,7.4924,7.0673,7.4429,87605,0
+LWAY.US,D,20060823,000000,7.5615,7.6999,7.3144,7.3539,35290,0
+LWAY.US,D,20060824,000000,7.433,7.433,6.9981,7.2254,29557,0
+LWAY.US,D,20060825,000000,7.2847,7.6011,7.2156,7.3045,38184,0
+LWAY.US,D,20060828,000000,7.3639,7.6011,7.3144,7.3342,44681,0
+LWAY.US,D,20060829,000000,7.4132,7.5121,7.2057,7.4034,22768,0
+LWAY.US,D,20060830,000000,7.5121,7.522,7.265,7.3342,9542,0
+LWAY.US,D,20060831,000000,7.2749,7.4132,6.7114,7.1365,56378,0
+LWAY.US,D,20060901,000000,7.2156,7.2749,6.8104,7.1167,39748,0
+LWAY.US,D,20060905,000000,7.1167,7.1167,6.8202,6.8499,8984,0
+LWAY.US,D,20060906,000000,6.919,7.0673,6.7312,6.7707,35318,0
+LWAY.US,D,20060907,000000,6.8597,6.8597,6.7312,6.7312,8955,0
+LWAY.US,D,20060908,000000,6.8202,7.2156,6.4249,6.919,44595,0
+LWAY.US,D,20060911,000000,6.9882,7.1069,6.8202,7.0277,30235,0
+LWAY.US,D,20060912,000000,6.8301,7.0377,6.8301,7.0377,13921,0
+LWAY.US,D,20060913,000000,7.0179,7.1069,6.9586,7.0277,27139,0
+LWAY.US,D,20060914,000000,6.9289,6.9882,6.8696,6.8696,23981,0
+LWAY.US,D,20060915,000000,6.919,7.0179,6.919,6.9289,20274,0
+LWAY.US,D,20060918,000000,6.9289,7.0377,6.6225,7.0277,55376,0
+LWAY.US,D,20060919,000000,6.9784,7.0871,6.9289,6.9684,12892,0
+LWAY.US,D,20060920,000000,7.0969,7.0969,6.9784,7.008,8569,0
+LWAY.US,D,20060921,000000,6.9684,7.0377,6.9289,6.9289,11371,0
+LWAY.US,D,20060922,000000,6.9882,7.0179,6.8104,6.9289,16937,0
+LWAY.US,D,20060925,000000,6.919,6.919,6.751,6.7905,20651,0
+LWAY.US,D,20060926,000000,6.6719,6.919,6.6719,6.8795,23414,0
+LWAY.US,D,20060927,000000,6.8004,7.008,6.7905,6.8992,20785,0
+LWAY.US,D,20060928,000000,6.8399,6.9388,6.7707,6.919,43799,0
+LWAY.US,D,20060929,000000,6.919,6.919,6.7214,6.7707,15068,0
+LWAY.US,D,20061002,000000,6.8301,6.9289,6.7016,6.8499,12572,0
+LWAY.US,D,20061003,000000,6.5929,6.8696,6.4545,6.8202,12544,0
+LWAY.US,D,20061004,000000,6.7609,6.919,6.7609,6.8597,11260,0
+LWAY.US,D,20061005,000000,6.8894,6.8894,6.7312,6.8301,15449,0
+LWAY.US,D,20061006,000000,6.7411,7.0179,6.7411,6.9289,12432,0
+LWAY.US,D,20061009,000000,6.919,7.0673,6.7807,7.0475,28670,0
+LWAY.US,D,20061010,000000,7.3639,7.7098,7.2057,7.3441,143719,0
+LWAY.US,D,20061011,000000,7.3935,7.433,7.2354,7.2946,40172,0
+LWAY.US,D,20061012,000000,7.4132,7.5121,7.0475,7.3045,56121,0
+LWAY.US,D,20061013,000000,7.3144,7.3144,7.0574,7.1167,22813,0
+LWAY.US,D,20061016,000000,7.1167,7.3243,7.1167,7.3144,28238,0
+LWAY.US,D,20061017,000000,7.3539,7.4132,7.2156,7.3342,8157,0
+LWAY.US,D,20061018,000000,7.433,7.433,7.3144,7.4132,14721,0
+LWAY.US,D,20061019,000000,7.2156,7.3639,7.0673,7.3342,22116,0
+LWAY.US,D,20061020,000000,7.4132,7.4627,7.3441,7.3737,37751,0
+LWAY.US,D,20061023,000000,7.3639,7.6604,7.3639,7.5813,55543,0
+LWAY.US,D,20061024,000000,7.4132,7.6604,7.3639,7.5121,33593,0
+LWAY.US,D,20061025,000000,7.6604,7.9569,7.5912,7.8679,88365,0
+LWAY.US,D,20061026,000000,8.0261,8.2337,7.8679,8.0854,84719,0
+LWAY.US,D,20061027,000000,8.1447,8.4017,8.1052,8.3918,60327,0
+LWAY.US,D,20061030,000000,8.4017,8.7179,8.3325,8.5895,82914,0
+LWAY.US,D,20061031,000000,8.7476,8.7476,8.2633,8.4709,43233,0
+LWAY.US,D,20061101,000000,8.4017,8.5104,7.947,8.1644,28726,0
+LWAY.US,D,20061102,000000,8.2337,8.461,8.1744,8.4314,38941,0
+LWAY.US,D,20061103,000000,8.3522,8.6291,8.1546,8.1941,21596,0
+LWAY.US,D,20061106,000000,8.2337,8.3819,8.1249,8.1447,25208,0
+LWAY.US,D,20061107,000000,8.204,8.204,8.0557,8.1348,18259,0
+LWAY.US,D,20061108,000000,8.0261,8.1546,7.9074,8.0261,31228,0
+LWAY.US,D,20061109,000000,8.0063,8.0063,7.7789,7.9569,27291,0
+LWAY.US,D,20061110,000000,8.0063,8.2139,7.9964,8.0656,16189,0
+LWAY.US,D,20061113,000000,8.1348,8.7081,8.0755,8.4017,35302,0
+LWAY.US,D,20061114,000000,8.4511,8.6488,8.4511,8.4906,39805,0
+LWAY.US,D,20061115,000000,8.8464,8.8464,8.5006,8.5499,38546,0
+LWAY.US,D,20061116,000000,8.5599,8.5599,8.2139,8.3819,25224,0
+LWAY.US,D,20061117,000000,8.2831,8.3819,7.9964,8.2534,91904,0
+LWAY.US,D,20061120,000000,7.7592,8.2633,7.7592,8.1546,37074,0
+LWAY.US,D,20061121,000000,8.1546,8.5006,8.1052,8.4017,26442,0
+LWAY.US,D,20061122,000000,8.4116,8.4412,8.2436,8.2534,20000,0
+LWAY.US,D,20061124,000000,8.2633,8.4017,8.2633,8.3721,9789,0
+LWAY.US,D,20061127,000000,8.7872,8.7971,8.3325,8.4511,44111,0
+LWAY.US,D,20061128,000000,8.3424,8.4807,8.2337,8.4807,15186,0
+LWAY.US,D,20061129,000000,8.4807,8.5499,8.4314,8.5401,12210,0
+LWAY.US,D,20061130,000000,8.5499,8.7081,8.0557,8.6092,42940,0
+LWAY.US,D,20061201,000000,8.6587,8.7576,8.2633,8.4511,15782,0
+LWAY.US,D,20061204,000000,8.2929,9.3506,8.2929,9.3111,76160,0
+LWAY.US,D,20061205,000000,9.3901,9.4989,8.9947,9.4296,84074,0
+LWAY.US,D,20061206,000000,9.3901,10.003,9.3901,9.944,69274,0
+LWAY.US,D,20061207,000000,10.082,10.369,10.062,10.369,111493,0
+LWAY.US,D,20061208,000000,10.379,10.636,10.379,10.626,80373,0
+LWAY.US,D,20061211,000000,10.636,10.725,9.578,9.617,144047,0
+LWAY.US,D,20061212,000000,9.637,10.003,9.637,9.785,67694,0
+LWAY.US,D,20061213,000000,9.835,10.131,9.647,9.766,54540,0
+LWAY.US,D,20061214,000000,9.845,9.993,9.687,9.795,35878,0
+LWAY.US,D,20061215,000000,9.835,9.845,9.3901,9.4791,80044,0
+LWAY.US,D,20061218,000000,10.131,10.131,8.9058,8.9947,224355,0
+LWAY.US,D,20061219,000000,9.0146,9.1331,8.5006,8.9157,117662,0
+LWAY.US,D,20061220,000000,8.9849,8.9849,8.6982,8.9454,76844,0
+LWAY.US,D,20061221,000000,9.0442,9.4,8.9849,9.3704,76134,0
+LWAY.US,D,20061222,000000,9.3802,9.509,9.3604,9.3802,33114,0
+LWAY.US,D,20061226,000000,9.4396,9.598,9.1628,9.2319,17274,0
+LWAY.US,D,20061227,000000,9.2419,9.4396,9.1628,9.2814,44659,0
+LWAY.US,D,20061228,000000,9.2913,9.3704,9.1431,9.2023,17758,0
+LWAY.US,D,20061229,000000,9.1331,9.2814,9.0936,9.2419,22113,0
+LWAY.US,D,20070103,000000,9.3901,9.3901,8.9552,9.0442,30206,0
+LWAY.US,D,20070104,000000,8.9552,8.9552,8.6587,8.7872,48390,0
+LWAY.US,D,20070105,000000,8.8069,8.8366,8.5401,8.5895,56554,0
+LWAY.US,D,20070108,000000,8.5796,9.3901,8.5499,8.6389,28634,0
+LWAY.US,D,20070109,000000,8.6488,9.1431,8.5994,8.7476,63761,0
+LWAY.US,D,20070110,000000,8.6488,8.9552,8.6488,8.8464,37845,0
+LWAY.US,D,20070111,000000,8.9256,8.9552,8.6092,8.6092,40318,0
+LWAY.US,D,20070112,000000,8.5994,8.6982,8.4116,8.4314,51806,0
+LWAY.US,D,20070116,000000,8.5006,8.8564,8.5006,8.5895,24809,0
+LWAY.US,D,20070117,000000,8.7971,8.8564,8.6291,8.7377,26938,0
+LWAY.US,D,20070118,000000,8.8662,8.8662,8.6982,8.7279,15656,0
+LWAY.US,D,20070119,000000,8.7179,8.9849,8.7179,8.9256,19384,0
+LWAY.US,D,20070122,000000,8.9947,9.2913,8.9651,9.0442,54761,0
+LWAY.US,D,20070123,000000,9.0442,9.3111,8.9157,9.3111,34116,0
+LWAY.US,D,20070124,000000,9.3901,9.3901,9.1431,9.1431,24036,0
+LWAY.US,D,20070125,000000,8.8662,9.1034,8.8662,9.0442,19174,0
+LWAY.US,D,20070126,000000,9.1924,9.1924,8.5401,8.8959,38138,0
+LWAY.US,D,20070129,000000,8.8564,9.0343,8.6488,8.9849,10135,0
+LWAY.US,D,20070130,000000,8.8366,8.8959,8.6488,8.8366,27297,0
+LWAY.US,D,20070131,000000,8.7872,8.8464,8.7576,8.8267,6768,0
+LWAY.US,D,20070201,000000,8.9157,8.9947,8.8959,8.8959,10304,0
+LWAY.US,D,20070202,000000,8.9849,8.9849,8.7773,8.9454,11609,0
+LWAY.US,D,20070205,000000,9.0146,9.0244,8.8267,8.9552,16564,0
+LWAY.US,D,20070206,000000,9.1034,9.1331,8.8861,8.9552,12595,0
+LWAY.US,D,20070207,000000,8.9157,8.9354,8.7773,8.9256,11112,0
+LWAY.US,D,20070208,000000,8.8861,8.9849,8.8662,8.8761,51231,0
+LWAY.US,D,20070209,000000,8.8662,8.8861,8.8464,8.8761,19505,0
+LWAY.US,D,20070212,000000,8.8169,8.9849,8.8069,8.9157,18085,0
+LWAY.US,D,20070213,000000,8.8761,8.9256,8.8761,8.8861,18137,0
+LWAY.US,D,20070214,000000,8.9651,9.2913,8.8662,9.2913,32184,0
+LWAY.US,D,20070215,000000,9.3407,9.4889,9.3012,9.4791,48372,0
+LWAY.US,D,20070216,000000,9.617,9.617,9.3802,9.4494,24876,0
+LWAY.US,D,20070220,000000,9.3506,9.4593,8.9651,9.1924,18768,0
+LWAY.US,D,20070221,000000,9.3802,9.3901,9.1924,9.3802,23833,0
+LWAY.US,D,20070222,000000,9.3901,9.529,9.3209,9.4593,23767,0
+LWAY.US,D,20070223,000000,9.519,9.776,9.519,9.776,47054,0
+LWAY.US,D,20070226,000000,9.835,10.122,9.785,9.865,58655,0
+LWAY.US,D,20070227,000000,9.716,9.805,9.1529,9.2023,44546,0
+LWAY.US,D,20070228,000000,9.1431,9.3802,9.0046,9.3209,33311,0
+LWAY.US,D,20070301,000000,9.0046,9.3407,8.8959,9.2319,60399,0
+LWAY.US,D,20070302,000000,9.2221,9.2221,9.1034,9.1727,19256,0
+LWAY.US,D,20070305,000000,9.0244,9.0738,8.6587,8.9256,65024,0
+LWAY.US,D,20070306,000000,9.1331,9.1331,8.8564,9.0442,6405,0
+LWAY.US,D,20070307,000000,9.1134,9.1431,9.0541,9.0541,11653,0
+LWAY.US,D,20070308,000000,9.0046,9.3209,9.0046,9.1826,15122,0
+LWAY.US,D,20070309,000000,9.3308,9.3802,9.1134,9.2122,14422,0
+LWAY.US,D,20070312,000000,9.1924,9.1924,9.0442,9.0541,16759,0
+LWAY.US,D,20070313,000000,9.1034,9.3802,9.0442,9.1331,27047,0
+LWAY.US,D,20070314,000000,9.1431,9.1431,9.0343,9.0343,13471,0
+LWAY.US,D,20070315,000000,8.8564,9.0639,8.8564,9.0046,8568,0
+LWAY.US,D,20070316,000000,8.9947,9.0837,8.9947,9.0639,7444,0
+LWAY.US,D,20070319,000000,9.1431,9.1431,8.9749,8.9947,22467,0
+LWAY.US,D,20070320,000000,8.9947,9.1232,8.7971,8.9749,8777,0
+LWAY.US,D,20070321,000000,9.0442,9.0442,8.8564,8.9749,16918,0
+LWAY.US,D,20070322,000000,8.9749,9.0442,8.9256,9.0343,23574,0
+LWAY.US,D,20070323,000000,9.0936,9.0936,8.9157,8.9749,26777,0
+LWAY.US,D,20070326,000000,8.9058,8.9354,8.8564,8.8861,16317,0
+LWAY.US,D,20070327,000000,8.8564,8.8564,8.6982,8.7476,14244,0
+LWAY.US,D,20070328,000000,8.6686,8.7576,8.6488,8.6982,16742,0
+LWAY.US,D,20070329,000000,8.7476,8.9354,8.7476,8.8564,7942,0
+LWAY.US,D,20070330,000000,9.0046,9.0046,8.8464,8.8959,9975,0
+LWAY.US,D,20070402,000000,9.0639,9.1431,9.0146,9.1331,23923,0
+LWAY.US,D,20070403,000000,9.529,9.529,8.6488,8.8069,65739,0
+LWAY.US,D,20070404,000000,8.8662,9.0046,8.7081,8.7377,25495,0
+LWAY.US,D,20070405,000000,8.6982,8.7476,8.6587,8.6686,11121,0
+LWAY.US,D,20070409,000000,8.6686,8.8662,8.6389,8.6488,33909,0
+LWAY.US,D,20070410,000000,8.7081,8.8959,8.5994,8.5994,27070,0
+LWAY.US,D,20070411,000000,8.6291,8.7081,8.4511,8.5895,28659,0
+LWAY.US,D,20070412,000000,8.6488,8.6784,8.5499,8.6587,10703,0
+LWAY.US,D,20070413,000000,8.7279,8.8959,8.7279,8.8662,26119,0
+LWAY.US,D,20070416,000000,8.8662,9.0343,8.8662,8.9749,12576,0
+LWAY.US,D,20070417,000000,9.0046,9.1431,9.0046,9.1331,19743,0
+LWAY.US,D,20070418,000000,9.1431,9.538,9.0639,9.1331,34372,0
+LWAY.US,D,20070419,000000,9.2221,9.3111,9.0146,9.2419,15588,0
+LWAY.US,D,20070420,000000,9.2517,9.3209,9.0541,9.3111,17064,0
+LWAY.US,D,20070423,000000,9.3111,9.4791,9.0541,9.0738,16647,0
+LWAY.US,D,20070424,000000,9.1628,9.2319,8.9749,9.0244,38748,0
+LWAY.US,D,20070425,000000,9.0738,9.1232,8.8169,8.9157,22988,0
+LWAY.US,D,20070426,000000,8.8662,8.9947,8.8564,8.8959,8220,0
+LWAY.US,D,20070427,000000,8.8169,8.9651,8.7971,8.9157,18489,0
+LWAY.US,D,20070430,000000,8.8464,8.8959,8.8464,8.8861,14446,0
+LWAY.US,D,20070501,000000,8.8464,8.8959,8.8464,8.8662,12913,0
+LWAY.US,D,20070502,000000,8.8464,9.1134,8.8464,8.9552,17930,0
+LWAY.US,D,20070503,000000,9.0046,9.0639,8.9256,9.0343,13705,0
+LWAY.US,D,20070504,000000,9.0244,9.0244,8.9947,8.9947,15259,0
+LWAY.US,D,20070507,000000,8.9354,9.0244,8.9354,9.0146,9508,0
+LWAY.US,D,20070508,000000,8.9256,9.1134,8.9256,9.1134,13128,0
+LWAY.US,D,20070509,000000,8.8959,9.0837,8.8464,8.9256,25579,0
+LWAY.US,D,20070510,000000,8.8564,9.0639,8.8464,8.9947,21873,0
+LWAY.US,D,20070511,000000,8.9552,8.9552,8.8169,8.8662,13829,0
+LWAY.US,D,20070514,000000,8.8464,9.1134,8.8464,8.9849,24323,0
+LWAY.US,D,20070515,000000,9.1924,9.4593,8.9947,9.1431,54633,0
+LWAY.US,D,20070516,000000,9.1232,9.1826,8.9947,9.1134,19760,0
+LWAY.US,D,20070517,000000,9.1924,9.2616,9.0936,9.2616,19980,0
+LWAY.US,D,20070518,000000,9.2221,9.766,9.0442,9.3308,84530,0
+LWAY.US,D,20070521,000000,9.4396,9.558,9.2913,9.3604,37367,0
+LWAY.US,D,20070522,000000,9.4396,9.627,9.4099,9.617,16181,0
+LWAY.US,D,20070523,000000,9.667,9.865,9.588,9.835,35878,0
+LWAY.US,D,20070524,000000,9.884,10.112,9.845,10.013,35614,0
+LWAY.US,D,20070525,000000,10.003,10.122,9.884,10.042,20061,0
+LWAY.US,D,20070529,000000,10.042,10.062,9.963,10.003,13497,0
+LWAY.US,D,20070530,000000,9.904,10.122,9.904,10.062,11417,0
+LWAY.US,D,20070531,000000,10.131,10.131,9.795,9.904,32626,0
+LWAY.US,D,20070601,000000,9.865,9.884,9.785,9.785,12980,0
+LWAY.US,D,20070604,000000,9.835,9.963,9.687,9.874,18915,0
+LWAY.US,D,20070605,000000,9.874,10.102,9.825,10.102,17956,0
+LWAY.US,D,20070606,000000,9.884,10.082,9.795,9.983,30230,0
+LWAY.US,D,20070607,000000,9.904,10.033,9.874,9.924,22148,0
+LWAY.US,D,20070608,000000,10.033,10.062,9.944,9.963,21324,0
+LWAY.US,D,20070611,000000,10.072,10.626,10.013,10.596,77121,0
+LWAY.US,D,20070612,000000,10.458,10.507,9.874,9.894,66409,0
+LWAY.US,D,20070613,000000,9.874,10.547,9.835,10.477,86797,0
+LWAY.US,D,20070614,000000,10.556,10.626,10.201,10.23,31217,0
+LWAY.US,D,20070615,000000,10.052,10.25,9.983,10.042,30203,0
+LWAY.US,D,20070618,000000,10.27,10.507,10.131,10.359,50545,0
+LWAY.US,D,20070619,000000,10.211,10.26,10.033,10.033,21620,0
+LWAY.US,D,20070620,000000,10.131,10.823,10.131,10.309,108090,0
+LWAY.US,D,20070621,000000,10.28,10.29,9.993,10.013,31944,0
+LWAY.US,D,20070622,000000,10.082,10.329,10.033,10.102,34618,0
+LWAY.US,D,20070625,000000,10.033,10.477,10.033,10.092,35121,0
+LWAY.US,D,20070626,000000,10.082,10.448,9.934,10.369,45237,0
+LWAY.US,D,20070627,000000,10.566,11.268,10.527,11.229,173674,0
+LWAY.US,D,20070628,000000,11.12,11.456,10.962,11.169,86244,0
+LWAY.US,D,20070629,000000,11.08,11.318,11.08,11.159,27639,0
+LWAY.US,D,20070702,000000,11.308,12.682,11.12,12.395,141472,0
+LWAY.US,D,20070703,000000,12.543,13.334,12.415,13.285,103926,0
+LWAY.US,D,20070705,000000,13.294,14.056,13.146,13.591,162679,0
+LWAY.US,D,20070706,000000,13.65,13.799,12.968,13.601,86012,0
+LWAY.US,D,20070709,000000,13.601,14.075,12.603,12.652,150942,0
+LWAY.US,D,20070710,000000,12.504,12.79,12.168,12.504,71340,0
+LWAY.US,D,20070711,000000,13.126,13.126,12.553,12.978,67329,0
+LWAY.US,D,20070712,000000,12.978,13.838,12.958,13.057,152960,0
+LWAY.US,D,20070713,000000,12.929,13.364,12.632,13.067,60149,0
+LWAY.US,D,20070716,000000,13.176,13.591,12.751,13.423,89851,0
+LWAY.US,D,20070717,000000,13.571,14.708,13.571,14.263,243345,0
+LWAY.US,D,20070718,000000,14.293,14.293,13.087,13.69,81306,0
+LWAY.US,D,20070719,000000,13.472,13.937,12.949,13.66,98754,0
+LWAY.US,D,20070720,000000,13.631,14.006,13.502,13.749,32506,0
+LWAY.US,D,20070723,000000,13.66,13.749,13.255,13.502,44127,0
+LWAY.US,D,20070724,000000,13.561,13.571,12.958,13.008,39488,0
+LWAY.US,D,20070725,000000,12.958,13.314,12.168,12.593,64941,0
+LWAY.US,D,20070726,000000,12.395,12.86,12.187,12.553,43997,0
+LWAY.US,D,20070727,000000,12.662,12.85,11.96,12.118,45374,0
+LWAY.US,D,20070730,000000,12.355,12.721,11.456,12.019,76615,0
+LWAY.US,D,20070731,000000,12.227,12.286,11.822,11.93,38828,0
+LWAY.US,D,20070801,000000,11.752,12.474,11.752,12.296,58455,0
+LWAY.US,D,20070802,000000,12.593,13.047,12.425,12.899,81883,0
+LWAY.US,D,20070803,000000,13.156,13.779,12.8,13.057,100445,0
+LWAY.US,D,20070806,000000,13.097,13.265,12.138,12.474,51082,0
+LWAY.US,D,20070807,000000,12.593,12.593,11.673,11.822,83580,0
+LWAY.US,D,20070808,000000,11.861,12.375,11.693,12.019,87999,0
+LWAY.US,D,20070809,000000,11.861,12.346,11.723,12.009,67070,0
+LWAY.US,D,20070810,000000,11.99,12.059,11.189,11.614,72093,0
+LWAY.US,D,20070813,000000,11.861,12.257,11.693,12.089,48565,0
+LWAY.US,D,20070814,000000,11.98,12.207,11.733,11.792,57390,0
+LWAY.US,D,20070815,000000,11.545,12.148,10.962,11.604,53203,0
+LWAY.US,D,20070816,000000,11.673,12.158,11.298,11.98,61328,0
+LWAY.US,D,20070817,000000,12.158,12.346,11.772,12.009,50181,0
+LWAY.US,D,20070820,000000,12.039,12.158,11.397,11.792,37863,0
+LWAY.US,D,20070821,000000,12.158,12.276,11.802,12.108,40744,0
+LWAY.US,D,20070822,000000,12.316,13.047,12.207,12.731,92285,0
+LWAY.US,D,20070823,000000,12.879,13.285,12.86,12.929,91793,0
+LWAY.US,D,20070824,000000,13.126,13.631,12.701,13.591,78017,0
+LWAY.US,D,20070827,000000,13.71,14.145,13.631,13.838,81851,0
+LWAY.US,D,20070828,000000,13.937,14.036,13.354,13.433,65716,0
+LWAY.US,D,20070829,000000,13.383,13.957,13.344,13.68,49501,0
+LWAY.US,D,20070830,000000,13.551,14.036,13.542,13.591,38389,0
+LWAY.US,D,20070831,000000,13.64,14.332,13.64,13.996,127761,0
+LWAY.US,D,20070904,000000,14.332,17.298,14.332,16.626,422595,0
+LWAY.US,D,20070905,000000,16.784,17.159,16.626,16.833,399179,0
+LWAY.US,D,20070906,000000,17.12,17.545,16.695,17.041,207447,0
+LWAY.US,D,20070907,000000,17.041,17.041,15.163,15.528,447169,0
+LWAY.US,D,20070910,000000,16.27,16.289,15.41,15.489,238887,0
+LWAY.US,D,20070911,000000,15.647,16.201,15.499,15.845,175030,0
+LWAY.US,D,20070912,000000,15.815,15.825,15.054,15.143,159654,0
+LWAY.US,D,20070913,000000,15.331,15.479,14.827,15.35,112421,0
+LWAY.US,D,20070914,000000,15.054,15.914,15.054,15.192,180048,0
+LWAY.US,D,20070917,000000,15.044,15.667,15.044,15.143,99298,0
+LWAY.US,D,20070918,000000,15.222,15.321,14.836,15.182,94723,0
+LWAY.US,D,20070919,000000,15.271,15.667,15.093,15.42,122089,0
+LWAY.US,D,20070920,000000,15.212,16.942,15.192,16.902,305932,0
+LWAY.US,D,20070921,000000,16.922,17.199,16.507,16.932,155520,0
+LWAY.US,D,20070924,000000,17.268,17.268,16.448,16.675,87672,0
+LWAY.US,D,20070925,000000,16.744,16.744,15.924,16.428,63839,0
+LWAY.US,D,20070926,000000,16.705,16.873,16.181,16.527,80268,0
+LWAY.US,D,20070927,000000,16.606,16.942,16.003,16.497,88378,0
+LWAY.US,D,20070928,000000,16.458,16.942,16.23,16.635,65676,0
+LWAY.US,D,20071001,000000,16.803,19.838,16.803,19.67,579609,0
+LWAY.US,D,20071002,000000,19.818,20.51,18.691,19.037,392391,0
+LWAY.US,D,20071003,000000,18.632,19.027,18.276,18.434,163195,0
+LWAY.US,D,20071004,000000,18.187,18.444,17.219,18.306,199402,0
+LWAY.US,D,20071005,000000,18.632,19.166,18.069,18.681,132697,0
+LWAY.US,D,20071008,000000,18.681,19.067,18.286,18.929,109992,0
+LWAY.US,D,20071009,000000,19.176,19.482,18.968,19.047,83434,0
+LWAY.US,D,20071010,000000,19.472,19.472,19.087,19.205,57027,0
+LWAY.US,D,20071011,000000,19.265,19.423,17.822,18.128,153606,0
+LWAY.US,D,20071012,000000,17.92,18.77,17.92,18.237,91376,0
+LWAY.US,D,20071015,000000,18.197,18.721,17.565,17.683,129901,0
+LWAY.US,D,20071016,000000,17.347,17.446,16.803,17.041,119357,0
+LWAY.US,D,20071017,000000,17.199,17.416,16.853,17.001,78728,0
+LWAY.US,D,20071018,000000,17.288,17.911,16.952,17.397,87560,0
+LWAY.US,D,20071019,000000,17.308,17.713,16.141,16.438,128578,0
+LWAY.US,D,20071022,000000,15.825,16.21,14.688,15.736,170771,0
+LWAY.US,D,20071023,000000,15.795,16.556,15.667,16.24,88089,0
+LWAY.US,D,20071024,000000,16.24,16.537,15.687,15.983,91257,0
+LWAY.US,D,20071025,000000,16.092,16.26,15.756,15.924,45565,0
+LWAY.US,D,20071026,000000,16.27,16.388,15.568,15.795,69418,0
+LWAY.US,D,20071029,000000,15.815,15.815,15.341,15.499,98032,0
+LWAY.US,D,20071030,000000,15.37,15.775,14.827,15.37,92554,0
+LWAY.US,D,20071031,000000,15.588,15.815,15.163,15.37,64372,0
+LWAY.US,D,20071101,000000,15.252,15.578,14.856,14.925,65206,0
+LWAY.US,D,20071102,000000,14.876,15.261,14.362,15.202,91603,0
+LWAY.US,D,20071105,000000,14.916,15.163,14.599,14.955,116842,0
+LWAY.US,D,20071106,000000,15.044,15.182,14.51,14.619,51879,0
+LWAY.US,D,20071107,000000,14.402,14.767,14.036,14.293,80009,0
+LWAY.US,D,20071108,000000,14.184,14.273,13.532,13.957,98687,0
+LWAY.US,D,20071109,000000,13.551,13.937,13.126,13.512,100148,0
+LWAY.US,D,20071112,000000,13.166,13.601,12.85,12.85,107667,0
+LWAY.US,D,20071113,000000,12.85,13.453,12.85,13.344,96258,0
+LWAY.US,D,20071114,000000,13.542,13.69,13.334,13.561,40138,0
+LWAY.US,D,20071115,000000,12.385,12.385,9.904,10.477,569084,0
+LWAY.US,D,20071116,000000,10.566,11.367,10.566,11.239,172023,0
+LWAY.US,D,20071119,000000,11.268,11.347,9.697,9.904,276102,0
+LWAY.US,D,20071120,000000,9.934,10.349,9.756,9.894,112283,0
+LWAY.US,D,20071121,000000,10.013,10.329,9.756,9.785,57960,0
+LWAY.US,D,20071123,000000,9.904,10.141,9.884,10.003,56901,0
+LWAY.US,D,20071126,000000,9.894,10.013,9.509,9.558,99203,0
+LWAY.US,D,20071127,000000,9.795,10.072,9.627,9.884,76468,0
+LWAY.US,D,20071128,000000,10.033,10.042,9.637,9.904,56097,0
+LWAY.US,D,20071129,000000,9.874,10.379,9.647,10.27,48178,0
+LWAY.US,D,20071130,000000,10.082,10.418,9.944,10.062,90958,0
+LWAY.US,D,20071203,000000,9.934,10.458,9.934,10.29,51017,0
+LWAY.US,D,20071204,000000,10.141,10.725,10.141,10.626,63116,0
+LWAY.US,D,20071205,000000,10.932,11.07,10.596,10.902,60094,0
+LWAY.US,D,20071206,000000,11.061,12.603,10.764,12.603,183992,0
+LWAY.US,D,20071207,000000,12.701,13.235,12.326,12.879,152457,0
+LWAY.US,D,20071210,000000,12.879,12.988,11.812,12.079,84701,0
+LWAY.US,D,20071211,000000,12.138,12.346,11.723,11.832,89761,0
+LWAY.US,D,20071212,000000,12.187,12.405,11.219,11.377,59496,0
+LWAY.US,D,20071213,000000,11.318,11.515,10.972,11.169,51235,0
+LWAY.US,D,20071214,000000,10.942,11.169,10.883,10.902,44660,0
+LWAY.US,D,20071217,000000,10.804,10.902,10.458,10.705,42107,0
+LWAY.US,D,20071218,000000,10.823,10.942,10.379,10.379,55778,0
+LWAY.US,D,20071219,000000,10.398,11.861,10.398,11.851,76950,0
+LWAY.US,D,20071220,000000,12.118,12.118,11.268,11.673,57680,0
+LWAY.US,D,20071221,000000,11.822,11.921,11.268,11.634,20361,0
+LWAY.US,D,20071224,000000,11.654,11.861,10.952,11.535,14954,0
+LWAY.US,D,20071226,000000,11.397,12.751,11.07,12.612,43969,0
+LWAY.US,D,20071227,000000,12.484,12.751,12.158,12.701,63282,0
+LWAY.US,D,20071228,000000,12.83,12.83,12.019,12.148,44552,0
+LWAY.US,D,20071231,000000,11.98,12.019,11.693,11.693,30419,0
+LWAY.US,D,20080102,000000,11.614,11.614,10.448,10.477,136285,0
+LWAY.US,D,20080103,000000,10.507,11.219,10.507,10.626,44176,0
+LWAY.US,D,20080104,000000,10.477,10.833,10.161,10.379,69666,0
+LWAY.US,D,20080107,000000,10.547,11.051,10.27,10.804,78777,0
+LWAY.US,D,20080108,000000,10.873,10.922,10.636,10.705,33741,0
+LWAY.US,D,20080109,000000,10.645,10.794,10.211,10.547,60457,0
+LWAY.US,D,20080110,000000,10.547,10.725,10.339,10.566,27161,0
+LWAY.US,D,20080111,000000,10.379,10.695,10.309,10.339,47396,0
+LWAY.US,D,20080114,000000,10.428,10.784,10.329,10.398,28496,0
+LWAY.US,D,20080115,000000,10.329,10.566,10.003,10.131,39852,0
+LWAY.US,D,20080116,000000,9.963,10.428,9.785,10.29,75377,0
+LWAY.US,D,20080117,000000,10.438,10.438,9.706,9.716,40117,0
+LWAY.US,D,20080118,000000,9.736,9.944,9.736,9.884,30819,0
+LWAY.US,D,20080122,000000,9.4198,9.637,9.1431,9.538,58895,0
+LWAY.US,D,20080123,000000,9.4889,9.697,9.1529,9.548,80874,0
+LWAY.US,D,20080124,000000,9.697,9.835,9.3704,9.637,42903,0
+LWAY.US,D,20080125,000000,9.805,9.973,9.647,9.894,41649,0
+LWAY.US,D,20080128,000000,10.033,10.033,9.519,9.785,32784,0
+LWAY.US,D,20080129,000000,9.934,10.28,9.934,10.131,35938,0
+LWAY.US,D,20080130,000000,10.161,10.25,9.894,10.082,45726,0
+LWAY.US,D,20080131,000000,9.993,10.27,9.677,10.151,26621,0
+LWAY.US,D,20080201,000000,10.28,10.379,9.954,10.329,43602,0
+LWAY.US,D,20080204,000000,10.398,11.001,10.398,10.606,47676,0
+LWAY.US,D,20080205,000000,10.487,10.764,10.329,10.764,52359,0
+LWAY.US,D,20080206,000000,10.744,10.873,10.013,10.013,32376,0
+LWAY.US,D,20080207,000000,9.924,10.329,9.795,10.052,37226,0
+LWAY.US,D,20080208,000000,9.983,10.24,9.736,9.944,23671,0
+LWAY.US,D,20080211,000000,9.973,9.983,9.608,9.884,43314,0
+LWAY.US,D,20080212,000000,9.914,10.29,9.785,9.795,29629,0
+LWAY.US,D,20080213,000000,9.874,10.309,9.874,10.171,22111,0
+LWAY.US,D,20080214,000000,10.003,10.171,9.855,10.141,32000,0
+LWAY.US,D,20080215,000000,10.003,10.28,9.697,9.904,26205,0
+LWAY.US,D,20080219,000000,10.003,10.201,9.845,10.033,21300,0
+LWAY.US,D,20080220,000000,9.884,10.042,9.865,10.042,29412,0
+LWAY.US,D,20080221,000000,10.092,10.092,9.519,9.637,37921,0
+LWAY.US,D,20080222,000000,9.766,9.776,9.3506,9.627,46455,0
+LWAY.US,D,20080225,000000,9.805,10.112,9.766,9.993,34081,0
+LWAY.US,D,20080226,000000,9.934,10.033,9.815,10.003,26118,0
+LWAY.US,D,20080227,000000,9.884,10.092,9.795,10.023,21149,0
+LWAY.US,D,20080228,000000,9.963,10.784,9.954,10.754,74050,0
+LWAY.US,D,20080229,000000,10.626,10.626,10.131,10.319,23800,0
+LWAY.US,D,20080303,000000,10.28,10.468,9.993,10.408,44358,0
+LWAY.US,D,20080304,000000,10.24,10.379,9.983,10.379,29854,0
+LWAY.US,D,20080305,000000,10.379,10.764,10.25,10.596,46285,0
+LWAY.US,D,20080306,000000,10.626,10.695,10.28,10.379,25457,0
+LWAY.US,D,20080307,000000,10.211,10.339,10.102,10.181,18675,0
+LWAY.US,D,20080310,000000,10.112,10.675,9.3012,9.3111,68020,0
+LWAY.US,D,20080311,000000,9.3901,10.22,9.3901,10.191,46417,0
+LWAY.US,D,20080312,000000,10.171,10.171,9.3407,9.3604,67528,0
+LWAY.US,D,20080313,000000,9.2913,10.112,9.2913,9.598,40452,0
+LWAY.US,D,20080314,000000,9.548,9.627,9.2715,9.568,27200,0
+LWAY.US,D,20080317,000000,9.2913,9.558,9.1826,9.3901,27307,0
+LWAY.US,D,20080318,000000,9.4198,9.667,9.4198,9.588,24519,0
+LWAY.US,D,20080319,000000,9.687,9.884,9.1727,9.637,36875,0
+LWAY.US,D,20080320,000000,9.548,9.706,9.2023,9.697,20609,0
+LWAY.US,D,20080324,000000,9.568,9.993,9.509,9.608,40143,0
+LWAY.US,D,20080325,000000,9.687,10.24,9.687,10.24,49171,0
+LWAY.US,D,20080326,000000,10.27,10.27,9.795,10.131,27187,0
+LWAY.US,D,20080327,000000,10.033,10.092,9.924,9.983,50862,0
+LWAY.US,D,20080328,000000,9.973,10.428,9.845,10.082,48958,0
+LWAY.US,D,20080331,000000,10.25,10.626,9.983,10.556,76784,0
+LWAY.US,D,20080401,000000,10.556,10.962,10.28,10.586,59479,0
+LWAY.US,D,20080402,000000,10.507,11.061,10.507,10.873,36298,0
+LWAY.US,D,20080403,000000,10.972,11.189,10.912,10.982,39291,0
+LWAY.US,D,20080404,000000,11.199,11.851,11.189,11.792,51235,0
+LWAY.US,D,20080407,000000,11.861,12.642,11.318,12.405,153656,0
+LWAY.US,D,20080408,000000,12.454,12.454,11.466,11.654,67187,0
+LWAY.US,D,20080409,000000,11.565,12.168,11.327,12.148,52637,0
+LWAY.US,D,20080410,000000,12.029,12.296,11.861,11.911,20544,0
+LWAY.US,D,20080411,000000,11.654,12.622,11.654,12.178,30675,0
+LWAY.US,D,20080414,000000,12.266,12.79,12.227,12.741,51585,0
+LWAY.US,D,20080415,000000,12.682,12.85,12.632,12.84,73261,0
+LWAY.US,D,20080416,000000,12.741,13.037,12.692,12.85,44065,0
+LWAY.US,D,20080417,000000,12.85,13.522,12.85,13.285,52577,0
+LWAY.US,D,20080418,000000,13.186,13.324,13.166,13.186,30032,0
+LWAY.US,D,20080421,000000,13.888,13.888,12.86,13.324,56706,0
+LWAY.US,D,20080422,000000,13.314,13.314,13.008,13.156,22139,0
+LWAY.US,D,20080423,000000,12.949,13.324,12.899,13.265,31726,0
+LWAY.US,D,20080424,000000,13.265,13.294,13.196,13.285,11053,0
+LWAY.US,D,20080425,000000,13.215,13.304,12.721,13.196,25109,0
+LWAY.US,D,20080428,000000,13.028,13.294,12.355,13.037,70676,0
+LWAY.US,D,20080429,000000,13.037,13.037,12.365,12.701,26482,0
+LWAY.US,D,20080430,000000,12.603,12.78,12.375,12.593,35237,0
+LWAY.US,D,20080501,000000,12.711,12.85,12.563,12.84,12580,0
+LWAY.US,D,20080502,000000,12.612,12.83,12.415,12.444,11290,0
+LWAY.US,D,20080505,000000,12.454,12.504,12.355,12.355,26373,0
+LWAY.US,D,20080506,000000,12.355,12.425,12.079,12.227,29641,0
+LWAY.US,D,20080507,000000,12.148,12.148,11.752,11.752,25454,0
+LWAY.US,D,20080508,000000,11.861,12.019,11.861,11.95,26503,0
+LWAY.US,D,20080509,000000,11.871,12.168,11.861,11.96,17065,0
+LWAY.US,D,20080512,000000,12.009,12.029,11.911,11.96,14571,0
+LWAY.US,D,20080513,000000,12.098,12.098,11.881,12.039,18226,0
+LWAY.US,D,20080514,000000,12.098,12.118,11.614,11.664,31542,0
+LWAY.US,D,20080515,000000,11.792,12.603,11.792,12.543,30734,0
+LWAY.US,D,20080516,000000,12.069,12.672,11.94,12.533,36230,0
+LWAY.US,D,20080519,000000,12.603,13.097,12.108,12.86,64529,0
+LWAY.US,D,20080520,000000,12.622,12.869,12.059,12.514,18878,0
+LWAY.US,D,20080521,000000,12.454,13.265,12.454,12.85,38259,0
+LWAY.US,D,20080522,000000,12.86,13.077,12.484,12.85,30851,0
+LWAY.US,D,20080523,000000,12.721,12.85,12.365,12.543,19727,0
+LWAY.US,D,20080527,000000,12.533,12.78,12.365,12.78,12221,0
+LWAY.US,D,20080528,000000,12.879,12.879,12.464,12.632,11086,0
+LWAY.US,D,20080529,000000,12.474,12.771,12.415,12.771,19852,0
+LWAY.US,D,20080530,000000,12.603,12.85,12.405,12.78,31107,0
+LWAY.US,D,20080602,000000,12.751,12.85,12.573,12.78,15092,0
+LWAY.US,D,20080603,000000,12.672,12.701,12.365,12.365,24705,0
+LWAY.US,D,20080604,000000,12.355,12.573,12.108,12.533,22764,0
+LWAY.US,D,20080605,000000,12.435,12.692,12.108,12.603,22236,0
+LWAY.US,D,20080606,000000,12.731,12.731,12.257,12.405,17543,0
+LWAY.US,D,20080609,000000,12.415,12.583,12.355,12.454,24311,0
+LWAY.US,D,20080610,000000,12.504,12.504,12.128,12.355,17306,0
+LWAY.US,D,20080611,000000,12.444,12.504,12.197,12.197,18678,0
+LWAY.US,D,20080612,000000,12.118,12.237,11.812,12.158,27227,0
+LWAY.US,D,20080613,000000,12.306,12.306,12.009,12.257,10921,0
+LWAY.US,D,20080616,000000,12.089,12.336,12.019,12.336,10613,0
+LWAY.US,D,20080617,000000,12.266,12.415,12.257,12.375,11829,0
+LWAY.US,D,20080618,000000,12.444,12.454,12.257,12.266,16869,0
+LWAY.US,D,20080619,000000,12.257,12.306,12.079,12.266,19036,0
+LWAY.US,D,20080620,000000,12.257,12.583,11.832,11.832,12169,0
+LWAY.US,D,20080623,000000,12.405,12.464,12.009,12.029,18535,0
+LWAY.US,D,20080624,000000,12.276,12.454,11.861,12.079,14189,0
+LWAY.US,D,20080625,000000,12.108,12.316,11.683,12.079,13216,0
+LWAY.US,D,20080626,000000,12.217,12.632,12.148,12.168,25003,0
+LWAY.US,D,20080627,000000,12.029,12.276,11.644,11.673,442431,0
+LWAY.US,D,20080630,000000,11.683,12.286,11.614,11.752,40692,0
+LWAY.US,D,20080701,000000,11.466,11.792,11.248,11.733,34480,0
+LWAY.US,D,20080702,000000,11.466,11.466,10.883,11.061,47180,0
+LWAY.US,D,20080703,000000,10.952,10.952,10.24,10.715,20080,0
+LWAY.US,D,20080707,000000,10.566,10.715,10.052,10.28,41215,0
+LWAY.US,D,20080708,000000,10.418,10.675,10.23,10.507,39209,0
+LWAY.US,D,20080709,000000,10.586,10.636,10.131,10.29,49428,0
+LWAY.US,D,20080710,000000,10.299,10.873,10.181,10.843,51321,0
+LWAY.US,D,20080711,000000,10.962,11.347,10.813,11.08,16307,0
+LWAY.US,D,20080714,000000,10.893,11.159,10.873,10.982,13164,0
+LWAY.US,D,20080715,000000,10.823,11.594,10.754,11.397,19708,0
+LWAY.US,D,20080716,000000,11.565,11.723,11.288,11.723,15562,0
+LWAY.US,D,20080717,000000,11.802,11.911,11.327,11.911,15028,0
+LWAY.US,D,20080718,000000,11.901,11.911,8.9157,11.673,13448,0
+LWAY.US,D,20080721,000000,11.851,11.95,11.496,11.822,16039,0
+LWAY.US,D,20080722,000000,11.575,12.049,11.575,12.049,13641,0
+LWAY.US,D,20080723,000000,12.059,12.247,11.812,12.158,19827,0
+LWAY.US,D,20080724,000000,12.089,12.316,12.089,12.316,11184,0
+LWAY.US,D,20080725,000000,12.346,12.8,12.286,12.78,19943,0
+LWAY.US,D,20080728,000000,12.751,12.85,12.553,12.553,12312,0
+LWAY.US,D,20080729,000000,12.464,13.008,12.464,13.008,19852,0
+LWAY.US,D,20080730,000000,13.225,13.245,13.008,13.245,27079,0
+LWAY.US,D,20080731,000000,13.245,13.403,13.047,13.215,26155,0
+LWAY.US,D,20080801,000000,13.037,13.413,12.998,13.186,15583,0
+LWAY.US,D,20080804,000000,13.354,13.354,13.097,13.176,28027,0
+LWAY.US,D,20080805,000000,13.393,13.532,13.344,13.512,24739,0
+LWAY.US,D,20080806,000000,13.443,13.67,13.443,13.601,21085,0
+LWAY.US,D,20080807,000000,13.621,13.838,13.492,13.799,26199,0
+LWAY.US,D,20080808,000000,13.611,14.708,13.611,14.708,56668,0
+LWAY.US,D,20080811,000000,14.807,15.301,14.678,15.024,52533,0
+LWAY.US,D,20080812,000000,14.757,15.281,14.085,14.846,35583,0
+LWAY.US,D,20080813,000000,14.827,14.827,14.659,14.659,18657,0
+LWAY.US,D,20080814,000000,14.036,14.827,13.838,14.599,30123,0
+LWAY.US,D,20080815,000000,14.085,14.154,12.168,12.405,135925,0
+LWAY.US,D,20080818,000000,12.257,12.405,11.96,12.276,57191,0
+LWAY.US,D,20080819,000000,11.99,12.276,11.565,11.832,48539,0
+LWAY.US,D,20080820,000000,11.772,11.871,11.021,11.318,58865,0
+LWAY.US,D,20080821,000000,11.159,11.496,10.982,11.239,18290,0
+LWAY.US,D,20080822,000000,11.525,11.822,11.288,11.802,11081,0
+LWAY.US,D,20080825,000000,10.873,11.357,10.873,11.229,25218,0
+LWAY.US,D,20080826,000000,11.169,11.496,11.169,11.278,15358,0
+LWAY.US,D,20080827,000000,11.486,11.545,11.11,11.179,14527,0
+LWAY.US,D,20080828,000000,11.09,11.456,11.09,11.219,37920,0
+LWAY.US,D,20080829,000000,11.169,11.634,11.169,11.189,33059,0
+LWAY.US,D,20080902,000000,11.476,12.355,11.476,12.276,62728,0
+LWAY.US,D,20080903,000000,11.93,12.415,11.911,12.257,27198,0
+LWAY.US,D,20080904,000000,12.355,12.355,11.456,11.496,14950,0
+LWAY.US,D,20080905,000000,11.693,11.693,11.189,11.347,39316,0
+LWAY.US,D,20080908,000000,11.851,12.207,11.08,11.496,25759,0
+LWAY.US,D,20080909,000000,11.555,12.029,11.555,11.733,11526,0
+LWAY.US,D,20080910,000000,12.019,12.296,11.762,11.861,28956,0
+LWAY.US,D,20080911,000000,11.733,12.138,11.654,11.94,27728,0
+LWAY.US,D,20080912,000000,12.049,12.178,11.911,12.019,17442,0
+LWAY.US,D,20080915,000000,12.019,12.237,11.673,11.723,20853,0
+LWAY.US,D,20080916,000000,11.683,12.197,10.952,11.812,41089,0
+LWAY.US,D,20080917,000000,11.387,11.891,10.922,11.021,46282,0
+LWAY.US,D,20080918,000000,11.327,11.98,11.09,11.861,65297,0
+LWAY.US,D,20080919,000000,12.543,12.731,11.486,12.306,110023,0
+LWAY.US,D,20080922,000000,12.197,12.346,11.822,11.861,12850,0
+LWAY.US,D,20080923,000000,11.851,11.891,11.347,11.802,24485,0
+LWAY.US,D,20080924,000000,11.802,12.158,11.802,12.039,24755,0
+LWAY.US,D,20080925,000000,12.079,12.286,11.466,12.217,17439,0
+LWAY.US,D,20080926,000000,11.94,12.158,11.515,12.108,24871,0
+LWAY.US,D,20080929,000000,11.97,12.355,10.982,11.377,27748,0
+LWAY.US,D,20080930,000000,11.377,12.079,11.377,11.565,34841,0
+LWAY.US,D,20081001,000000,11.575,11.752,10.626,11.07,41142,0
+LWAY.US,D,20081002,000000,11.08,11.367,10.566,10.734,33941,0
+LWAY.US,D,20081003,000000,10.883,11.219,10.586,10.823,13632,0
+LWAY.US,D,20081006,000000,10.645,11.169,10.606,11.1,70550,0
+LWAY.US,D,20081007,000000,11.1,11.1,10.23,10.27,20868,0
+LWAY.US,D,20081008,000000,10.003,10.813,8.5104,9.667,91974,0
+LWAY.US,D,20081009,000000,9.776,10.477,9.3704,9.3704,40398,0
+LWAY.US,D,20081010,000000,9.0244,9.617,8.4511,9.617,64958,0
+LWAY.US,D,20081013,000000,9.637,10.764,9.4,10.764,34763,0
+LWAY.US,D,20081014,000000,11.13,11.13,10.082,10.764,19781,0
+LWAY.US,D,20081015,000000,10.715,10.715,10.102,10.102,12812,0
+LWAY.US,D,20081016,000000,10.191,10.675,9.894,10.675,31872,0
+LWAY.US,D,20081017,000000,10.329,10.873,10.329,10.369,20498,0
+LWAY.US,D,20081020,000000,10.596,10.972,10.596,10.972,16166,0
+LWAY.US,D,20081021,000000,10.853,11.179,10.576,10.645,12223,0
+LWAY.US,D,20081022,000000,10.477,10.922,10.122,10.122,19471,0
+LWAY.US,D,20081023,000000,10.082,10.418,9.716,9.865,14945,0
+LWAY.US,D,20081024,000000,8.9947,9.973,8.9947,9.4593,29656,0
+LWAY.US,D,20081027,000000,9.3704,9.3704,9.0046,9.0639,24677,0
+LWAY.US,D,20081028,000000,9.0936,9.1431,8.5302,9.0837,35204,0
+LWAY.US,D,20081029,000000,9.2913,9.3802,8.8069,8.8959,15298,0
+LWAY.US,D,20081030,000000,9.2715,9.588,9.0541,9.3901,32672,0
+LWAY.US,D,20081031,000000,9.568,10.23,9.2023,9.884,13546,0
+LWAY.US,D,20081103,000000,9.884,10.873,9.884,10.774,35231,0
+LWAY.US,D,20081104,000000,10.863,10.972,9.845,10.527,19318,0
+LWAY.US,D,20081105,000000,10.398,10.487,9.766,9.766,10477,0
+LWAY.US,D,20081106,000000,9.766,9.973,9.766,9.766,11178,0
+LWAY.US,D,20081107,000000,9.874,9.934,9.1924,9.647,26748,0
+LWAY.US,D,20081110,000000,9.805,10.131,8.9058,9.627,10189,0
+LWAY.US,D,20081111,000000,9.558,9.874,9.1826,9.637,15208,0
+LWAY.US,D,20081112,000000,9.4989,9.736,8.9651,9.0343,13343,0
+LWAY.US,D,20081113,000000,8.8959,9.608,8.4017,9.529,66158,0
+LWAY.US,D,20081114,000000,9.2419,9.608,8.8959,9.2419,21290,0
+LWAY.US,D,20081117,000000,9.1529,9.4791,9.1529,9.2814,8672,0
+LWAY.US,D,20081118,000000,9.2913,9.2913,8.3522,8.3522,14712,0
+LWAY.US,D,20081119,000000,8.2831,8.5006,7.2254,7.2254,31550,0
+LWAY.US,D,20081120,000000,7.176,7.4034,6.5929,6.5929,23859,0
+LWAY.US,D,20081121,000000,6.6819,6.9586,5.9109,6.5632,44668,0
+LWAY.US,D,20081124,000000,6.8202,6.919,6.6719,6.8202,32536,0
+LWAY.US,D,20081125,000000,6.919,6.919,5.3672,5.9602,138595,0
+LWAY.US,D,20081126,000000,5.9702,6.6225,5.4462,6.5336,62859,0
+LWAY.US,D,20081128,000000,6.5829,6.919,6.5829,6.7214,14771,0
+LWAY.US,D,20081201,000000,6.8795,7.3639,6.1876,6.237,46618,0
+LWAY.US,D,20081202,000000,6.4051,7.1662,6.4051,6.5829,35451,0
+LWAY.US,D,20081203,000000,6.6225,7.1464,6.4249,7.0475,44352,0
+LWAY.US,D,20081204,000000,6.9487,7.2156,6.7114,6.7114,26586,0
+LWAY.US,D,20081205,000000,6.6027,7.2551,6.6027,7.0574,19428,0
+LWAY.US,D,20081208,000000,7.176,8.4017,6.919,7.8976,75239,0
+LWAY.US,D,20081209,000000,8.0359,8.5994,7.7296,7.8779,30677,0
+LWAY.US,D,20081210,000000,7.9272,8.4214,7.9272,8.4214,13703,0
+LWAY.US,D,20081211,000000,8.3029,8.5994,8.1842,8.4511,28109,0
+LWAY.US,D,20081212,000000,8.2929,8.6191,8.2732,8.5104,13196,0
+LWAY.US,D,20081215,000000,8.5302,8.8366,8.2929,8.3721,18120,0
+LWAY.US,D,20081216,000000,8.5302,8.8959,8.4214,8.8959,31288,0
+LWAY.US,D,20081217,000000,8.6587,9.3901,8.6587,9.1924,52120,0
+LWAY.US,D,20081218,000000,9.519,9.884,9.2419,9.2419,45111,0
+LWAY.US,D,20081219,000000,9.677,9.884,9.2517,9.3111,49734,0
+LWAY.US,D,20081222,000000,9.3308,9.548,8.8959,9.2814,29476,0
+LWAY.US,D,20081223,000000,9.3111,9.3111,8.9749,9.0738,8025,0
+LWAY.US,D,20081224,000000,9.1232,9.1232,8.4116,8.8169,11347,0
+LWAY.US,D,20081226,000000,9.2517,9.2517,8.4017,8.4017,24646,0
+LWAY.US,D,20081229,000000,8.5006,8.9454,8.5006,8.7872,20068,0
+LWAY.US,D,20081230,000000,8.7773,8.8959,8.7773,8.8366,5108,0
+LWAY.US,D,20081231,000000,8.7773,9.3209,8.7773,8.8761,54093,0
+LWAY.US,D,20090102,000000,8.8861,9.1331,8.6784,9.0936,22730,0
+LWAY.US,D,20090105,000000,9.1331,9.608,9.1331,9.3012,23115,0
+LWAY.US,D,20090106,000000,9.4198,9.519,8.9651,9.2616,8563,0
+LWAY.US,D,20090107,000000,9.1529,9.1628,8.8959,9.0046,7391,0
+LWAY.US,D,20090108,000000,9.0046,9.2616,8.9454,9.2517,9496,0
+LWAY.US,D,20090109,000000,9.2221,9.2814,8.9454,8.9552,12873,0
+LWAY.US,D,20090112,000000,8.9157,9.3901,8.5302,8.5302,20084,0
+LWAY.US,D,20090113,000000,8.5006,8.8959,8.4511,8.5006,10059,0
+LWAY.US,D,20090114,000000,8.4511,8.6587,8.1644,8.1644,8467,0
+LWAY.US,D,20090115,000000,8.1644,8.1644,7.7889,7.9767,11154,0
+LWAY.US,D,20090116,000000,8.1348,8.1348,7.522,8.0063,9143,0
+LWAY.US,D,20090120,000000,7.8976,7.8976,7.4824,7.4824,9757,0
+LWAY.US,D,20090121,000000,7.5319,7.5319,6.9684,7.1167,30306,0
+LWAY.US,D,20090122,000000,7.1662,7.1662,6.8202,6.8301,22878,0
+LWAY.US,D,20090123,000000,6.8202,7.3144,6.7214,7.3045,36672,0
+LWAY.US,D,20090126,000000,7.3539,7.9767,7.0475,7.7197,12270,0
+LWAY.US,D,20090127,000000,7.7197,7.7197,7.4824,7.5714,8518,0
+LWAY.US,D,20090128,000000,7.8679,7.8779,7.6604,7.8284,15202,0
+LWAY.US,D,20090129,000000,7.7889,7.8976,7.6307,7.7691,7678,0
+LWAY.US,D,20090130,000000,7.7296,7.8581,7.3144,7.3144,20510,0
+LWAY.US,D,20090202,000000,7.3144,7.5912,7.1464,7.4924,17655,0
+LWAY.US,D,20090203,000000,7.522,7.8482,7.522,7.8086,12875,0
+LWAY.US,D,20090204,000000,7.7889,7.9866,7.7889,7.9174,11678,0
+LWAY.US,D,20090205,000000,8.0952,8.0952,7.9074,7.9964,19498,0
+LWAY.US,D,20090206,000000,7.9074,8.0952,7.9074,8.0557,6116,0
+LWAY.US,D,20090209,000000,7.9074,8.7971,7.8581,8.6092,19523,0
+LWAY.US,D,20090210,000000,8.3721,8.5203,7.9964,8.204,13892,0
+LWAY.US,D,20090211,000000,8.3522,8.7476,8.3522,8.6982,8786,0
+LWAY.US,D,20090212,000000,8.5599,8.8169,8.461,8.6884,13218,0
+LWAY.US,D,20090213,000000,8.6982,8.9454,8.6982,8.9354,17464,0
+LWAY.US,D,20090217,000000,8.6884,8.8564,8.5796,8.5796,6501,0
+LWAY.US,D,20090218,000000,8.6884,8.6884,8.461,8.461,6385,0
+LWAY.US,D,20090219,000000,8.5006,8.7872,8.5006,8.6784,10886,0
+LWAY.US,D,20090220,000000,8.5203,8.5994,8.5006,8.5203,11684,0
+LWAY.US,D,20090223,000000,8.5006,8.5302,8.1447,8.1941,22918,0
+LWAY.US,D,20090224,000000,8.1546,8.5796,8.0261,8.4017,17129,0
+LWAY.US,D,20090225,000000,8.4807,8.5697,8.204,8.2534,11015,0
+LWAY.US,D,20090226,000000,8.3029,8.5599,8.1941,8.1941,8935,0
+LWAY.US,D,20090227,000000,8.2139,8.3029,8.1249,8.1941,13177,0
+LWAY.US,D,20090302,000000,8.1052,8.1249,7.5516,7.5615,23296,0
+LWAY.US,D,20090303,000000,7.5121,7.6999,7.1266,7.2354,28207,0
+LWAY.US,D,20090304,000000,7.3045,7.5121,7.2452,7.3045,16013,0
+LWAY.US,D,20090305,000000,7.1859,7.3342,7.1464,7.1562,11308,0
+LWAY.US,D,20090306,000000,6.3556,6.9092,6.3556,6.7411,45979,0
+LWAY.US,D,20090309,000000,6.6719,6.6719,6.3359,6.4051,17730,0
+LWAY.US,D,20090310,000000,6.6422,6.6422,5.9997,6.4841,28942,0
+LWAY.US,D,20090311,000000,6.7411,6.7411,6.4149,6.4742,13276,0
+LWAY.US,D,20090312,000000,6.5039,7.3045,6.5039,7.1859,23572,0
+LWAY.US,D,20090313,000000,6.7016,6.7016,6.1282,6.4742,35520,0
+LWAY.US,D,20090316,000000,6.5929,6.9981,6.5731,6.6819,23518,0
+LWAY.US,D,20090317,000000,6.7411,6.919,6.6324,6.8696,12175,0
+LWAY.US,D,20090318,000000,6.8597,7.2551,6.7707,7.2551,7840,0
+LWAY.US,D,20090319,000000,7.2847,7.5319,7.1562,7.522,13617,0
+LWAY.US,D,20090320,000000,7.5714,7.5714,6.6819,6.6819,31571,0
+LWAY.US,D,20090323,000000,6.8795,7.3441,6.8795,7.3441,18263,0
+LWAY.US,D,20090324,000000,7.0969,7.4132,7.0969,7.1662,14265,0
+LWAY.US,D,20090325,000000,7.2254,7.7691,7.1859,7.7691,14983,0
+LWAY.US,D,20090326,000000,7.8086,7.9866,7.8086,7.9272,15194,0
+LWAY.US,D,20090327,000000,7.8284,7.8679,7.3243,7.8086,15756,0
+LWAY.US,D,20090330,000000,7.8086,7.9074,7.5022,7.5022,18111,0
+LWAY.US,D,20090331,000000,7.9074,7.9074,7.3243,7.9074,15926,0
+LWAY.US,D,20090401,000000,7.0277,7.1958,6.494,7.0871,53056,0
+LWAY.US,D,20090402,000000,7.1069,7.3045,6.9289,7.3045,34389,0
+LWAY.US,D,20090403,000000,7.3935,7.5912,7.1464,7.5912,27268,0
+LWAY.US,D,20090406,000000,7.4726,7.7789,7.4726,7.6801,6982,0
+LWAY.US,D,20090407,000000,7.5714,7.7987,7.0277,7.3045,10826,0
+LWAY.US,D,20090408,000000,7.7987,7.8086,7.6209,7.6801,18762,0
+LWAY.US,D,20090409,000000,7.9272,7.9272,7.7098,7.9074,19576,0
+LWAY.US,D,20090413,000000,7.9074,7.9074,7.4528,7.8086,15248,0
+LWAY.US,D,20090414,000000,7.6801,7.8877,7.3737,7.6011,19040,0
+LWAY.US,D,20090415,000000,7.7098,8.0063,7.3935,7.9569,12836,0
+LWAY.US,D,20090416,000000,8.0557,8.4511,8.0557,8.4214,22349,0
+LWAY.US,D,20090417,000000,8.4709,8.4906,8.1941,8.3721,11091,0
+LWAY.US,D,20090420,000000,8.4116,8.4906,8.0952,8.1744,19528,0
+LWAY.US,D,20090421,000000,8.1249,8.7279,8.1249,8.7081,19832,0
+LWAY.US,D,20090422,000000,8.5697,8.8464,8.3522,8.4709,14836,0
+LWAY.US,D,20090423,000000,8.461,8.5796,8.1941,8.2139,10969,0
+LWAY.US,D,20090424,000000,8.2139,8.6291,8.2139,8.4906,10595,0
+LWAY.US,D,20090427,000000,8.3819,8.5006,8.1052,8.1249,18842,0
+LWAY.US,D,20090428,000000,8.0557,8.4314,8.0557,8.4214,9541,0
+LWAY.US,D,20090429,000000,8.4412,8.7971,8.4412,8.7872,5778,0
+LWAY.US,D,20090430,000000,8.7971,9.0146,8.7971,8.9157,31111,0
+LWAY.US,D,20090501,000000,8.8169,8.8564,8.5895,8.7773,10400,0
+LWAY.US,D,20090504,000000,8.7179,8.8267,8.6389,8.7872,11943,0
+LWAY.US,D,20090505,000000,8.7279,8.7476,8.5994,8.6686,13589,0
+LWAY.US,D,20090506,000000,8.6488,8.7872,8.4511,8.5401,13251,0
+LWAY.US,D,20090507,000000,8.5994,8.6488,7.8086,7.9668,54487,0
+LWAY.US,D,20090508,000000,8.0854,8.4116,7.9272,8.3522,15182,0
+LWAY.US,D,20090511,000000,8.1842,8.3522,7.9074,8.1744,9716,0
+LWAY.US,D,20090512,000000,8.204,8.3819,8.204,8.3522,7475,0
+LWAY.US,D,20090513,000000,8.204,8.5499,8.204,8.4214,20492,0
+LWAY.US,D,20090514,000000,8.4709,8.6884,8.2732,8.6488,7852,0
+LWAY.US,D,20090515,000000,8.6884,8.7081,8.2139,8.6488,13845,0
+LWAY.US,D,20090518,000000,8.6982,9.0936,8.3918,9.0936,14848,0
+LWAY.US,D,20090519,000000,10.23,11.357,9.884,10.675,72633,0
+LWAY.US,D,20090520,000000,10.626,11.061,10.171,10.299,52564,0
+LWAY.US,D,20090521,000000,10.23,10.556,10.171,10.537,15921,0
+LWAY.US,D,20090522,000000,10.537,10.556,9.993,10.181,29643,0
+LWAY.US,D,20090526,000000,10.319,10.813,10.033,10.804,22215,0
+LWAY.US,D,20090527,000000,10.774,10.853,10.418,10.616,14792,0
+LWAY.US,D,20090528,000000,10.744,10.873,10.477,10.744,20386,0
+LWAY.US,D,20090529,000000,10.873,11.09,10.636,11.09,22572,0
+LWAY.US,D,20090601,000000,11.189,11.407,11.08,11.308,26846,0
+LWAY.US,D,20090602,000000,11.278,11.654,11.08,11.654,25840,0
+LWAY.US,D,20090603,000000,11.614,11.743,11.367,11.743,19909,0
+LWAY.US,D,20090604,000000,11.762,12.098,11.634,12.079,24862,0
+LWAY.US,D,20090605,000000,12.207,12.306,11.624,12.138,17241,0
+LWAY.US,D,20090608,000000,11.96,12.286,11.565,12.158,15311,0
+LWAY.US,D,20090609,000000,12.237,12.355,11.871,12.247,18561,0
+LWAY.US,D,20090610,000000,12.355,12.355,11.97,12.237,19474,0
+LWAY.US,D,20090611,000000,12.336,12.682,12.118,12.632,27899,0
+LWAY.US,D,20090612,000000,12.454,12.721,12.454,12.721,14037,0
+LWAY.US,D,20090615,000000,12.553,12.82,11.96,12.543,32056,0
+LWAY.US,D,20090616,000000,12.761,12.82,12.148,12.207,17040,0
+LWAY.US,D,20090617,000000,12.178,12.662,11.654,12.257,17865,0
+LWAY.US,D,20090618,000000,12.237,12.533,12.158,12.405,10533,0
+LWAY.US,D,20090619,000000,12.514,12.603,12.148,12.257,29996,0
+LWAY.US,D,20090622,000000,12.247,12.296,11.545,11.664,40259,0
+LWAY.US,D,20090623,000000,11.723,12.197,11.466,12,20249,0
+LWAY.US,D,20090624,000000,12.227,12.761,11.772,12.128,18536,0
+LWAY.US,D,20090625,000000,12.089,12.425,12.039,12.395,13128,0
+LWAY.US,D,20090626,000000,12.336,13.107,11.486,13.107,213588,0
+LWAY.US,D,20090629,000000,12.731,13.344,12.405,13.008,36060,0
+LWAY.US,D,20090630,000000,13.077,13.186,12.751,12.751,20416,0
+LWAY.US,D,20090701,000000,12.869,13.591,12.227,13.294,21758,0
+LWAY.US,D,20090702,000000,13.156,13.838,13.097,13.601,24972,0
+LWAY.US,D,20090706,000000,13.591,13.789,13.008,13.67,26769,0
+LWAY.US,D,20090707,000000,13.631,13.838,13.107,13.463,23885,0
+LWAY.US,D,20090708,000000,13.7,14.135,13.64,13.808,35746,0
+LWAY.US,D,20090709,000000,13.907,14.698,13.907,14.382,47232,0
+LWAY.US,D,20090710,000000,14.332,14.579,14.125,14.56,28515,0
+LWAY.US,D,20090713,000000,14.579,14.767,14.322,14.599,38655,0
+LWAY.US,D,20090714,000000,14.728,14.728,14.125,14.52,42166,0
+LWAY.US,D,20090715,000000,14.52,14.52,13.047,13.215,84748,0
+LWAY.US,D,20090716,000000,13.215,13.314,11.881,12.217,108375,0
+LWAY.US,D,20090717,000000,12.247,12.771,12.168,12.474,60784,0
+LWAY.US,D,20090720,000000,12.692,12.86,12.553,12.603,21817,0
+LWAY.US,D,20090721,000000,12.603,12.603,12.286,12.603,33624,0
+LWAY.US,D,20090722,000000,12.346,12.978,12.336,12.711,49921,0
+LWAY.US,D,20090723,000000,12.642,13.215,12.504,12.751,35085,0
+LWAY.US,D,20090724,000000,12.652,12.899,12.138,12.8,21657,0
+LWAY.US,D,20090727,000000,12.692,12.869,12.168,12.435,16931,0
+LWAY.US,D,20090728,000000,12.8,12.8,12.197,12.444,19301,0
+LWAY.US,D,20090729,000000,12.355,12.444,12.148,12.247,20914,0
+LWAY.US,D,20090730,000000,12.415,12.711,12.108,12.642,18100,0
+LWAY.US,D,20090731,000000,12.662,13.334,12.662,12.889,22126,0
+LWAY.US,D,20090803,000000,13.018,13.018,12.543,12.652,16736,0
+LWAY.US,D,20090804,000000,12.543,12.8,12.425,12.603,7924,0
+LWAY.US,D,20090805,000000,12.642,12.642,12.178,12.207,13233,0
+LWAY.US,D,20090806,000000,12.059,12.435,11.911,11.99,14228,0
+LWAY.US,D,20090807,000000,12.276,12.484,12.049,12.237,11394,0
+LWAY.US,D,20090810,000000,12.019,12.662,11.97,12.019,16282,0
+LWAY.US,D,20090811,000000,11.99,12.543,11.99,12.039,17665,0
+LWAY.US,D,20090812,000000,12.009,12.82,12.009,12.197,13677,0
+LWAY.US,D,20090813,000000,12.217,12.484,12.138,12.385,10764,0
+LWAY.US,D,20090814,000000,13.71,14.085,13.037,13.047,129408,0
+LWAY.US,D,20090817,000000,13.047,13.215,12.553,12.889,31336,0
+LWAY.US,D,20090818,000000,12.879,13.561,12.86,12.899,15123,0
+LWAY.US,D,20090819,000000,13.631,13.749,12.494,12.879,10595,0
+LWAY.US,D,20090820,000000,12.919,13.344,12.879,13.196,20369,0
+LWAY.US,D,20090821,000000,13.364,13.66,13.245,13.611,32419,0
+LWAY.US,D,20090824,000000,13.591,13.986,13.591,13.749,27783,0
+LWAY.US,D,20090825,000000,13.947,13.947,13.542,13.66,22371,0
+LWAY.US,D,20090826,000000,13.611,13.789,13.492,13.7,17927,0
+LWAY.US,D,20090827,000000,13.591,13.591,12.375,13.018,100782,0
+LWAY.US,D,20090828,000000,13.186,13.304,12.751,12.751,15868,0
+LWAY.US,D,20090831,000000,12.692,13.008,12.355,12.761,33385,0
+LWAY.US,D,20090901,000000,12.731,13.156,12.059,12.158,27364,0
+LWAY.US,D,20090902,000000,12.118,12.533,11.911,12,54755,0
+LWAY.US,D,20090903,000000,12.019,12.108,10.902,11.733,42568,0
+LWAY.US,D,20090904,000000,11.743,12.138,11.664,11.881,22726,0
+LWAY.US,D,20090908,000000,11.911,12.395,11.911,12.168,17701,0
+LWAY.US,D,20090909,000000,11.891,12.207,11.891,12.089,9983,0
+LWAY.US,D,20090910,000000,12.039,12.563,11.822,11.97,47257,0
+LWAY.US,D,20090911,000000,11.98,12.079,11.565,11.802,21638,0
+LWAY.US,D,20090914,000000,11.614,12.039,11.575,11.624,31706,0
+LWAY.US,D,20090915,000000,11.565,11.99,11.565,11.772,18454,0
+LWAY.US,D,20090916,000000,11.772,11.96,11.683,11.871,22919,0
+LWAY.US,D,20090917,000000,11.891,11.921,11.565,11.861,25961,0
+LWAY.US,D,20090918,000000,11.861,11.861,11.446,11.505,56442,0
+LWAY.US,D,20090921,000000,11.397,11.911,11.159,11.822,47744,0
+LWAY.US,D,20090922,000000,11.762,12.326,11.762,11.832,51864,0
+LWAY.US,D,20090923,000000,11.881,11.95,11.397,11.397,23374,0
+LWAY.US,D,20090924,000000,11.397,11.683,11.229,11.397,19773,0
+LWAY.US,D,20090925,000000,11.337,11.387,10.912,11.061,48911,0
+LWAY.US,D,20090928,000000,11.07,11.357,10.547,11.248,22324,0
+LWAY.US,D,20090929,000000,11.288,11.318,10.952,11.08,9212,0
+LWAY.US,D,20090930,000000,11.041,11.14,10.675,10.863,26836,0
+LWAY.US,D,20091001,000000,10.873,10.873,10.092,10.141,30604,0
+LWAY.US,D,20091002,000000,10.042,10.665,9.756,10.072,169571,0
+LWAY.US,D,20091005,000000,10.131,10.982,10.131,10.477,45595,0
+LWAY.US,D,20091006,000000,10.685,10.962,10.675,10.873,40964,0
+LWAY.US,D,20091007,000000,10.823,11.318,10.823,11.041,29689,0
+LWAY.US,D,20091008,000000,11.159,11.535,10.863,11.318,29670,0
+LWAY.US,D,20091009,000000,11.367,11.752,11.367,11.723,23175,0
+LWAY.US,D,20091012,000000,11.703,12,11.496,11.683,38323,0
+LWAY.US,D,20091013,000000,11.703,11.703,11.436,11.436,22426,0
+LWAY.US,D,20091014,000000,11.604,11.921,11.367,11.673,17333,0
+LWAY.US,D,20091015,000000,11.664,11.832,11.486,11.654,13654,0
+LWAY.US,D,20091016,000000,11.624,11.871,11.367,11.802,20493,0
+LWAY.US,D,20091019,000000,11.841,12.355,11.308,12.237,62373,0
+LWAY.US,D,20091020,000000,12.187,12.187,11.772,11.851,9332,0
+LWAY.US,D,20091021,000000,11.98,12.049,11.496,11.515,15632,0
+LWAY.US,D,20091022,000000,11.535,11.762,11.268,11.466,18270,0
+LWAY.US,D,20091023,000000,11.496,11.792,11.456,11.565,15663,0
+LWAY.US,D,20091026,000000,11.604,11.752,11.278,11.308,6810,0
+LWAY.US,D,20091027,000000,11.466,12.207,11.288,11.644,30492,0
+LWAY.US,D,20091028,000000,11.693,12.059,11.535,11.683,23415,0
+LWAY.US,D,20091029,000000,11.575,12.158,11.357,12.079,31966,0
+LWAY.US,D,20091030,000000,11.911,12.148,11.614,11.901,26642,0
+LWAY.US,D,20091102,000000,11.436,12.158,11.436,11.812,25345,0
+LWAY.US,D,20091103,000000,11.703,11.762,11.13,11.387,29515,0
+LWAY.US,D,20091104,000000,11.456,11.594,11.268,11.278,21249,0
+LWAY.US,D,20091105,000000,11.367,11.723,11.367,11.703,10166,0
+LWAY.US,D,20091106,000000,11.535,11.624,11.288,11.624,13458,0
+LWAY.US,D,20091109,000000,11.664,11.891,11.407,11.515,29868,0
+LWAY.US,D,20091110,000000,11.416,11.812,11.416,11.693,25427,0
+LWAY.US,D,20091111,000000,11.861,12.049,11.654,12.029,15554,0
+LWAY.US,D,20091112,000000,11.99,11.99,11.15,11.209,34221,0
+LWAY.US,D,20091113,000000,11.268,11.535,11.179,11.535,12911,0
+LWAY.US,D,20091116,000000,11.565,11.822,11.407,11.644,18013,0
+LWAY.US,D,20091117,000000,11.604,12.148,11.377,11.377,31454,0
+LWAY.US,D,20091118,000000,11.397,11.594,11.229,11.407,9996,0
+LWAY.US,D,20091119,000000,11.288,11.347,11.011,11.09,15388,0
+LWAY.US,D,20091120,000000,11.07,11.436,11.07,11.387,11729,0
+LWAY.US,D,20091123,000000,11.535,11.762,11.456,11.713,14506,0
+LWAY.US,D,20091124,000000,11.683,11.683,11.436,11.614,5734,0
+LWAY.US,D,20091125,000000,11.624,11.654,11.486,11.505,2369,0
+LWAY.US,D,20091127,000000,11.407,11.436,11.377,11.377,6274,0
+LWAY.US,D,20091130,000000,11.416,11.416,11.14,11.169,20994,0
+LWAY.US,D,20091201,000000,11.209,11.337,11.15,11.179,16959,0
+LWAY.US,D,20091202,000000,11.179,11.416,11.179,11.416,8624,0
+LWAY.US,D,20091203,000000,11.347,11.515,11.308,11.367,15193,0
+LWAY.US,D,20091204,000000,11.525,11.861,11.456,11.772,22921,0
+LWAY.US,D,20091207,000000,11.802,11.802,11.505,11.565,6913,0
+LWAY.US,D,20091208,000000,11.466,11.654,11.466,11.535,6083,0
+LWAY.US,D,20091209,000000,11.525,11.723,11.229,11.575,24865,0
+LWAY.US,D,20091210,000000,11.624,11.664,11.456,11.456,5560,0
+LWAY.US,D,20091211,000000,11.466,11.703,11.436,11.555,10031,0
+LWAY.US,D,20091214,000000,11.575,11.713,11.565,11.713,7848,0
+LWAY.US,D,20091215,000000,11.683,11.713,11.476,11.476,7975,0
+LWAY.US,D,20091216,000000,11.575,11.575,11.377,11.377,9841,0
+LWAY.US,D,20091217,000000,11.367,11.466,11.209,11.387,9185,0
+LWAY.US,D,20091218,000000,11.476,11.782,11.426,11.723,33927,0
+LWAY.US,D,20091221,000000,11.733,11.911,11.584,11.822,19910,0
+LWAY.US,D,20091222,000000,11.861,11.891,11.377,11.644,12861,0
+LWAY.US,D,20091223,000000,11.654,11.881,11.565,11.861,9034,0
+LWAY.US,D,20091224,000000,11.861,11.891,11.743,11.891,4311,0
+LWAY.US,D,20091228,000000,11.881,11.881,11.782,11.822,14617,0
+LWAY.US,D,20091229,000000,11.743,11.861,11.743,11.841,30117,0
+LWAY.US,D,20091230,000000,11.782,11.851,11.762,11.812,18857,0
+LWAY.US,D,20091231,000000,11.772,11.901,11.743,11.743,12251,0
+LWAY.US,D,20100104,000000,11.802,11.901,11.703,11.881,16520,0
+LWAY.US,D,20100105,000000,11.871,11.881,11.703,11.851,14851,0
+LWAY.US,D,20100106,000000,11.861,12.049,11.703,12,31820,0
+LWAY.US,D,20100107,000000,11.98,12.098,11.861,12.059,16915,0
+LWAY.US,D,20100108,000000,12.069,12.504,12.009,12.286,40573,0
+LWAY.US,D,20100111,000000,12.355,12.553,12.355,12.464,16477,0
+LWAY.US,D,20100112,000000,12.454,12.543,11.575,11.644,46506,0
+LWAY.US,D,20100113,000000,11.723,12.128,11.634,11.93,16394,0
+LWAY.US,D,20100114,000000,11.871,12.089,11.832,11.871,12461,0
+LWAY.US,D,20100115,000000,11.93,12.059,11.673,11.713,17631,0
+LWAY.US,D,20100119,000000,11.673,12,11.664,11.93,8822,0
+LWAY.US,D,20100120,000000,11.841,12.207,11.723,12.108,21378,0
+LWAY.US,D,20100121,000000,12.158,12.296,11.901,11.95,26863,0
+LWAY.US,D,20100122,000000,11.901,12.553,11.901,11.96,49154,0
+LWAY.US,D,20100125,000000,11.99,12.207,11.703,11.743,16591,0
+LWAY.US,D,20100126,000000,11.693,11.97,11.594,11.594,22615,0
+LWAY.US,D,20100127,000000,11.545,11.762,11.545,11.644,9921,0
+LWAY.US,D,20100128,000000,11.426,11.901,11.426,11.782,19564,0
+LWAY.US,D,20100129,000000,11.772,12.089,11.743,11.812,10526,0
+LWAY.US,D,20100201,000000,11.95,11.95,11.446,11.476,11578,0
+LWAY.US,D,20100202,000000,11.407,11.782,11.407,11.624,20667,0
+LWAY.US,D,20100203,000000,11.565,11.861,11.347,11.713,13574,0
+LWAY.US,D,20100204,000000,11.713,11.832,11.416,11.733,25501,0
+LWAY.US,D,20100205,000000,11.782,11.782,11.219,11.347,36914,0
+LWAY.US,D,20100208,000000,11.397,11.614,11.268,11.268,5994,0
+LWAY.US,D,20100209,000000,11.397,11.812,11.209,11.664,12438,0
+LWAY.US,D,20100210,000000,11.594,11.802,11.367,11.614,9758,0
+LWAY.US,D,20100211,000000,11.456,11.713,11.456,11.713,7731,0
+LWAY.US,D,20100212,000000,11.693,11.782,11.673,11.723,5111,0
+LWAY.US,D,20100216,000000,11.782,11.911,11.752,11.911,5762,0
+LWAY.US,D,20100217,000000,11.822,12.009,11.822,12.009,11947,0
+LWAY.US,D,20100218,000000,12.039,12.108,11.861,11.96,11412,0
+LWAY.US,D,20100219,000000,11.96,11.96,11.683,11.93,22861,0
+LWAY.US,D,20100222,000000,11.95,11.95,11.851,11.881,2029,0
+LWAY.US,D,20100223,000000,11.851,12.029,11.822,11.822,12945,0
+LWAY.US,D,20100224,000000,11.881,11.96,11.851,11.95,5638,0
+LWAY.US,D,20100225,000000,11.851,11.911,11.693,11.861,8194,0
+LWAY.US,D,20100226,000000,11.812,11.812,11.584,11.584,12010,0
+LWAY.US,D,20100301,000000,11.654,11.733,11.367,11.693,14329,0
+LWAY.US,D,20100302,000000,11.555,11.851,11.515,11.832,11206,0
+LWAY.US,D,20100303,000000,11.812,11.911,11.634,11.861,9303,0
+LWAY.US,D,20100304,000000,11.812,11.871,11.802,11.871,5200,0
+LWAY.US,D,20100305,000000,11.881,11.96,11.683,11.861,20078,0
+LWAY.US,D,20100308,000000,11.851,11.911,11.822,11.861,8226,0
+LWAY.US,D,20100309,000000,11.911,11.911,11.624,11.693,6716,0
+LWAY.US,D,20100310,000000,11.752,11.832,11.624,11.683,11328,0
+LWAY.US,D,20100311,000000,11.614,11.861,11.614,11.861,2757,0
+LWAY.US,D,20100312,000000,11.861,11.861,11.693,11.822,12964,0
+LWAY.US,D,20100315,000000,11.871,11.95,11.851,11.861,14288,0
+LWAY.US,D,20100316,000000,11.851,11.99,11.743,11.911,6118,0
+LWAY.US,D,20100317,000000,11.832,11.94,11.604,11.683,11064,0
+LWAY.US,D,20100318,000000,11.673,11.851,11.644,11.644,6102,0
+LWAY.US,D,20100319,000000,11.723,11.871,11.604,11.713,18442,0
+LWAY.US,D,20100322,000000,11.673,11.841,11.673,11.812,5367,0
+LWAY.US,D,20100323,000000,11.802,11.851,11.644,11.782,4655,0
+LWAY.US,D,20100324,000000,11.723,11.861,11.723,11.782,8938,0
+LWAY.US,D,20100325,000000,11.782,11.96,11.762,11.762,10286,0
+LWAY.US,D,20100326,000000,11.812,11.901,11.624,11.683,5811,0
+LWAY.US,D,20100329,000000,11.762,11.762,11.575,11.683,6592,0
+LWAY.US,D,20100330,000000,11.772,11.901,11.762,11.822,12125,0
+LWAY.US,D,20100331,000000,11.911,11.96,11.476,11.733,33491,0
+LWAY.US,D,20100401,000000,11.664,11.93,11.367,11.466,41110,0
+LWAY.US,D,20100405,000000,11.466,11.466,11.327,11.377,26465,0
+LWAY.US,D,20100406,000000,11.318,11.337,10.912,11.11,26564,0
+LWAY.US,D,20100407,000000,11.001,11.219,10.942,11.001,22983,0
+LWAY.US,D,20100408,000000,11.021,11.07,10.942,10.972,14884,0
+LWAY.US,D,20100409,000000,10.912,10.912,10.774,10.843,28377,0
+LWAY.US,D,20100412,000000,10.784,10.823,10.675,10.734,30660,0
+LWAY.US,D,20100413,000000,10.744,11.001,10.744,10.962,8919,0
+LWAY.US,D,20100414,000000,10.952,10.962,10.853,10.932,11933,0
+LWAY.US,D,20100415,000000,10.972,11.357,10.952,11.159,8356,0
+LWAY.US,D,20100416,000000,11.1,11.337,10.873,10.912,14419,0
+LWAY.US,D,20100419,000000,10.902,11.229,10.833,11.209,31902,0
+LWAY.US,D,20100420,000000,11.258,11.367,10.893,10.962,51334,0
+LWAY.US,D,20100421,000000,10.932,11.011,10.883,10.942,17864,0
+LWAY.US,D,20100422,000000,10.853,11.11,10.853,11.031,18380,0
+LWAY.US,D,20100423,000000,11.08,11.08,10.863,10.972,17751,0
+LWAY.US,D,20100426,000000,11.12,11.159,10.902,10.952,24310,0
+LWAY.US,D,20100427,000000,10.833,11.051,10.833,10.843,16479,0
+LWAY.US,D,20100428,000000,10.873,10.952,10.843,10.912,5245,0
+LWAY.US,D,20100429,000000,10.932,11.07,10.883,10.972,6775,0
+LWAY.US,D,20100430,000000,10.972,10.972,10.883,10.893,17197,0
+LWAY.US,D,20100503,000000,10.893,10.991,10.893,10.982,5180,0
+LWAY.US,D,20100504,000000,10.893,10.893,10.675,10.774,20359,0
+LWAY.US,D,20100505,000000,10.675,10.705,10.191,10.339,37379,0
+LWAY.US,D,20100506,000000,10.329,10.507,7.9767,9.568,67130,0
+LWAY.US,D,20100507,000000,9.627,9.934,9.4593,9.706,43797,0
+LWAY.US,D,20100510,000000,9.894,10.379,9.795,10.369,31621,0
+LWAY.US,D,20100511,000000,10.22,10.556,10.22,10.398,11523,0
+LWAY.US,D,20100512,000000,9.973,10.952,9.973,10.952,23318,0
+LWAY.US,D,20100513,000000,10.902,10.972,10.764,10.863,14455,0
+LWAY.US,D,20100514,000000,10.863,10.972,10.576,10.794,18496,0
+LWAY.US,D,20100517,000000,10.823,10.853,10.695,10.734,8228,0
+LWAY.US,D,20100518,000000,10.873,10.873,10.033,10.685,15470,0
+LWAY.US,D,20100519,000000,10.626,10.675,10.398,10.556,22332,0
+LWAY.US,D,20100520,000000,10.398,10.497,10.29,10.29,18731,0
+LWAY.US,D,20100521,000000,10.161,10.201,9.795,10.062,35242,0
+LWAY.US,D,20100524,000000,10.112,10.299,10.033,10.033,9475,0
+LWAY.US,D,20100525,000000,9.894,9.904,9.617,9.667,13523,0
+LWAY.US,D,20100526,000000,9.736,10.122,9.617,9.805,10325,0
+LWAY.US,D,20100527,000000,9.963,10.477,9.815,10.29,15137,0
+LWAY.US,D,20100528,000000,10.22,10.379,10.003,10.349,6099,0
+LWAY.US,D,20100601,000000,10.26,10.754,10.062,10.171,15396,0
+LWAY.US,D,20100602,000000,10.131,10.428,10.131,10.428,6830,0
+LWAY.US,D,20100603,000000,10.24,10.418,10.23,10.379,17787,0
+LWAY.US,D,20100604,000000,10.25,10.428,10.131,10.201,21639,0
+LWAY.US,D,20100607,000000,10.201,10.22,9.894,9.924,19093,0
+LWAY.US,D,20100608,000000,9.983,9.983,9.519,9.736,31402,0
+LWAY.US,D,20100609,000000,9.706,9.924,9.548,9.617,23532,0
+LWAY.US,D,20100610,000000,9.627,9.884,9.617,9.845,15640,0
+LWAY.US,D,20100611,000000,9.825,9.874,9.677,9.835,3459,0
+LWAY.US,D,20100614,000000,9.874,9.874,9.519,9.548,35835,0
+LWAY.US,D,20100615,000000,9.509,9.954,9.4989,9.924,32138,0
+LWAY.US,D,20100616,000000,9.835,10.013,9.726,9.776,12049,0
+LWAY.US,D,20100617,000000,10.023,10.042,9.716,9.914,9134,0
+LWAY.US,D,20100618,000000,9.973,10.062,9.785,9.963,18302,0
+LWAY.US,D,20100621,000000,10.072,10.28,10.042,10.23,13867,0
+LWAY.US,D,20100622,000000,10.28,10.339,10.22,10.28,10316,0
+LWAY.US,D,20100623,000000,10.28,10.379,10.013,10.359,10462,0
+LWAY.US,D,20100624,000000,10.339,10.339,9.795,9.934,9494,0
+LWAY.US,D,20100625,000000,9.944,10.003,9.598,9.746,65811,0
+LWAY.US,D,20100628,000000,9.795,9.795,9.598,9.687,4772,0
+LWAY.US,D,20100629,000000,9.697,9.835,9.4889,9.538,23348,0
+LWAY.US,D,20100630,000000,9.568,9.795,9.568,9.627,8872,0
+LWAY.US,D,20100701,000000,9.538,9.914,9.4889,9.835,12166,0
+LWAY.US,D,20100702,000000,9.855,10.151,9.736,9.874,8883,0
+LWAY.US,D,20100706,000000,9.973,9.973,9.647,9.746,8492,0
+LWAY.US,D,20100707,000000,9.795,10.131,9.795,10.112,13936,0
+LWAY.US,D,20100708,000000,10.131,10.131,9.874,10.003,8800,0
+LWAY.US,D,20100709,000000,9.776,9.954,9.736,9.904,7170,0
+LWAY.US,D,20100712,000000,9.746,9.894,9.627,9.627,11034,0
+LWAY.US,D,20100713,000000,9.756,9.963,9.687,9.924,10775,0
+LWAY.US,D,20100714,000000,9.845,9.973,9.756,9.954,5094,0
+LWAY.US,D,20100715,000000,9.934,10.131,9.766,9.944,8672,0
+LWAY.US,D,20100716,000000,9.874,9.973,9.588,9.608,19873,0
+LWAY.US,D,20100719,000000,9.677,10.042,9.558,9.944,14765,0
+LWAY.US,D,20100720,000000,9.924,10.052,9.894,10.023,5524,0
+LWAY.US,D,20100721,000000,10.122,10.131,9.776,9.776,11245,0
+LWAY.US,D,20100722,000000,9.884,10.23,9.874,10.23,15041,0
+LWAY.US,D,20100723,000000,10.171,10.28,10.131,10.28,5066,0
+LWAY.US,D,20100726,000000,10.319,10.477,10.042,10.418,12395,0
+LWAY.US,D,20100727,000000,10.418,10.477,10.161,10.458,12768,0
+LWAY.US,D,20100728,000000,10.428,10.477,10.349,10.349,5832,0
+LWAY.US,D,20100729,000000,10.408,10.468,10.191,10.29,6648,0
+LWAY.US,D,20100730,000000,10.112,10.438,9.954,10.359,10527,0
+LWAY.US,D,20100802,000000,10.477,10.527,10.309,10.527,5624,0
+LWAY.US,D,20100803,000000,10.319,10.576,9.894,10.082,18723,0
+LWAY.US,D,20100804,000000,10.062,10.626,10.033,10.062,15722,0
+LWAY.US,D,20100805,000000,10.033,10.23,10.003,10.122,7856,0
+LWAY.US,D,20100806,000000,10.131,10.586,10.131,10.556,12564,0
+LWAY.US,D,20100809,000000,10.556,10.774,10.468,10.774,12062,0
+LWAY.US,D,20100810,000000,10.734,10.843,10.388,10.794,20198,0
+LWAY.US,D,20100811,000000,10.408,10.695,10.408,10.655,19957,0
+LWAY.US,D,20100812,000000,10.428,11.001,10.428,10.932,26121,0
+LWAY.US,D,20100813,000000,10.873,11.14,10.873,10.873,21496,0
+LWAY.US,D,20100816,000000,10.922,11.021,10.626,11.011,13638,0
+LWAY.US,D,20100817,000000,10.576,10.972,10.161,10.932,39518,0
+LWAY.US,D,20100818,000000,10.586,10.784,10.339,10.547,12105,0
+LWAY.US,D,20100819,000000,10.468,10.566,10.023,10.023,16988,0
+LWAY.US,D,20100820,000000,9.983,10.191,9.983,10.112,13235,0
+LWAY.US,D,20100823,000000,10.151,10.616,9.884,9.884,5257,0
+LWAY.US,D,20100824,000000,9.835,10.033,9.825,9.825,9693,0
+LWAY.US,D,20100825,000000,9.785,10.072,9.756,9.904,7626,0
+LWAY.US,D,20100826,000000,9.894,9.924,9.687,9.687,6578,0
+LWAY.US,D,20100827,000000,10.112,10.606,9.894,10.102,15289,0
+LWAY.US,D,20100830,000000,10.072,10.181,9.677,9.677,17307,0
+LWAY.US,D,20100831,000000,9.677,10.033,9.677,9.914,8652,0
+LWAY.US,D,20100901,000000,9.993,10.141,9.637,9.973,33723,0
+LWAY.US,D,20100902,000000,10.052,10.131,9.716,9.795,36332,0
+LWAY.US,D,20100903,000000,9.865,10.003,9.795,10.003,8412,0
+LWAY.US,D,20100907,000000,9.954,9.954,9.697,9.697,4854,0
+LWAY.US,D,20100908,000000,9.667,9.805,9.657,9.785,9776,0
+LWAY.US,D,20100909,000000,9.795,9.963,9.785,9.934,16916,0
+LWAY.US,D,20100910,000000,9.884,10.151,9.785,10.003,11401,0
+LWAY.US,D,20100913,000000,10.052,10.23,9.904,10.211,16979,0
+LWAY.US,D,20100914,000000,10.033,10.211,9.924,9.924,11399,0
+LWAY.US,D,20100915,000000,9.944,10.003,9.825,9.894,7460,0
+LWAY.US,D,20100916,000000,9.855,9.934,9.795,9.815,7735,0
+LWAY.US,D,20100917,000000,9.944,9.944,9.815,9.904,13095,0
+LWAY.US,D,20100920,000000,9.884,10.28,9.874,10.27,10776,0
+LWAY.US,D,20100921,000000,10.27,10.27,10.042,10.052,6186,0
+LWAY.US,D,20100922,000000,10.102,10.102,9.884,9.963,7078,0
+LWAY.US,D,20100923,000000,9.894,10.023,9.894,9.904,3136,0
+LWAY.US,D,20100924,000000,9.983,10.052,9.904,10.052,6121,0
+LWAY.US,D,20100927,000000,9.993,10.171,9.884,10.062,4062,0
+LWAY.US,D,20100928,000000,10.112,10.379,10.112,10.369,18747,0
+LWAY.US,D,20100929,000000,10.309,10.517,10.003,10.507,10922,0
+LWAY.US,D,20100930,000000,10.487,10.497,10.181,10.398,16694,0
+LWAY.US,D,20101001,000000,10.438,10.477,10.131,10.428,12312,0
+LWAY.US,D,20101004,000000,10.398,10.398,10.151,10.151,10736,0
+LWAY.US,D,20101005,000000,10.299,10.458,10.102,10.438,17527,0
+LWAY.US,D,20101006,000000,10.003,10.339,10.003,10.319,6099,0
+LWAY.US,D,20101007,000000,10.319,10.379,10.181,10.181,3645,0
+LWAY.US,D,20101008,000000,10.211,10.349,10.131,10.349,4333,0
+LWAY.US,D,20101011,000000,10.28,10.329,10.112,10.309,10682,0
+LWAY.US,D,20101012,000000,10.082,10.319,10.082,10.26,3732,0
+LWAY.US,D,20101013,000000,10.191,10.27,10.062,10.161,22229,0
+LWAY.US,D,20101014,000000,10.092,10.151,10.033,10.033,15090,0
+LWAY.US,D,20101015,000000,10.191,10.22,10.023,10.141,14337,0
+LWAY.US,D,20101018,000000,10.141,10.28,10.122,10.28,16689,0
+LWAY.US,D,20101019,000000,10.131,10.161,10.052,10.112,8628,0
+LWAY.US,D,20101020,000000,10.131,10.22,10.003,10.201,14338,0
+LWAY.US,D,20101021,000000,10.201,10.22,9.963,10.033,14571,0
+LWAY.US,D,20101022,000000,10.052,10.102,10.013,10.102,2292,0
+LWAY.US,D,20101025,000000,10.102,10.22,10.033,10.181,10716,0
+LWAY.US,D,20101026,000000,10.151,10.161,9.884,9.963,22760,0
+LWAY.US,D,20101027,000000,9.884,9.983,9.785,9.865,20815,0
+LWAY.US,D,20101028,000000,9.884,9.894,9.835,9.845,4549,0
+LWAY.US,D,20101029,000000,9.785,9.855,9.677,9.805,14788,0
+LWAY.US,D,20101101,000000,9.835,9.884,9.647,9.677,23701,0
+LWAY.US,D,20101102,000000,9.736,9.934,9.736,9.865,16019,0
+LWAY.US,D,20101103,000000,9.865,9.973,9.687,9.865,8376,0
+LWAY.US,D,20101104,000000,9.954,9.954,9.766,9.884,14164,0
+LWAY.US,D,20101105,000000,9.884,10.033,9.865,9.904,42335,0
+LWAY.US,D,20101108,000000,9.785,9.874,9.548,9.785,26983,0
+LWAY.US,D,20101109,000000,9.805,9.855,9.736,9.776,26484,0
+LWAY.US,D,20101110,000000,9.835,9.884,9.766,9.845,34916,0
+LWAY.US,D,20101111,000000,9.766,9.884,9.766,9.845,22059,0
+LWAY.US,D,20101112,000000,9.805,9.884,9.578,9.578,17394,0
+LWAY.US,D,20101115,000000,9.865,9.884,9.815,9.855,13223,0
+LWAY.US,D,20101116,000000,9.578,9.874,9.4889,9.736,36068,0
+LWAY.US,D,20101117,000000,9.756,9.815,9.568,9.726,9885,0
+LWAY.US,D,20101118,000000,9.697,9.845,9.598,9.815,6220,0
+LWAY.US,D,20101119,000000,9.845,9.845,9.578,9.726,9415,0
+LWAY.US,D,20101122,000000,9.726,9.865,9.657,9.736,15461,0
+LWAY.US,D,20101123,000000,9.538,9.716,9.4791,9.4889,15487,0
+LWAY.US,D,20101124,000000,9.726,9.835,9.4099,9.588,32755,0
+LWAY.US,D,20101126,000000,9.4198,9.855,9.4198,9.766,13802,0
+LWAY.US,D,20101129,000000,9.697,9.736,9.4692,9.519,11840,0
+LWAY.US,D,20101130,000000,9.4889,9.558,9.4099,9.4099,19458,0
+LWAY.US,D,20101201,000000,9.519,9.647,9.2715,9.3901,43127,0
+LWAY.US,D,20101202,000000,9.4099,9.637,9.2023,9.4396,13161,0
+LWAY.US,D,20101203,000000,9.4396,9.697,9.4396,9.697,24297,0
+LWAY.US,D,20101206,000000,9.608,9.667,9.3604,9.578,11577,0
+LWAY.US,D,20101207,000000,9.637,9.637,9.3111,9.4692,40812,0
+LWAY.US,D,20101208,000000,9.4593,9.617,9.3704,9.588,17641,0
+LWAY.US,D,20101209,000000,9.588,9.588,9.548,9.588,6215,0
+LWAY.US,D,20101210,000000,9.588,9.756,9.4791,9.746,14448,0
+LWAY.US,D,20101213,000000,9.746,9.746,9.677,9.697,15546,0
+LWAY.US,D,20101214,000000,9.746,9.785,9.598,9.657,33109,0
+LWAY.US,D,20101215,000000,9.637,9.716,9.637,9.687,14609,0
+LWAY.US,D,20101216,000000,9.687,9.716,9.667,9.716,9843,0
+LWAY.US,D,20101217,000000,9.588,9.726,9.3901,9.3901,21369,0
+LWAY.US,D,20101220,000000,9.4791,9.588,9.4198,9.529,7798,0
+LWAY.US,D,20101221,000000,9.588,9.687,9.568,9.657,24175,0
+LWAY.US,D,20101222,000000,9.667,9.736,9.608,9.617,6123,0
+LWAY.US,D,20101223,000000,9.519,9.726,9.509,9.588,50970,0
+LWAY.US,D,20101227,000000,9.3704,9.617,9.3704,9.578,23353,0
+LWAY.US,D,20101228,000000,9.578,9.627,9.519,9.538,11286,0
+LWAY.US,D,20101229,000000,9.617,9.637,9.529,9.578,8073,0
+LWAY.US,D,20101230,000000,9.519,9.627,9.509,9.529,19009,0
+LWAY.US,D,20101231,000000,9.4989,9.529,9.4396,9.4396,7439,0
+LWAY.US,D,20110103,000000,9.529,9.608,9.4296,9.4989,9688,0
+LWAY.US,D,20110104,000000,9.538,9.538,9.4099,9.4099,5653,0
+LWAY.US,D,20110105,000000,9.4296,9.529,9.4099,9.529,8962,0
+LWAY.US,D,20110106,000000,9.519,9.608,9.4889,9.578,5602,0
+LWAY.US,D,20110107,000000,9.558,9.558,9.2221,9.2419,14577,0
+LWAY.US,D,20110110,000000,9.2814,9.2913,9.1924,9.2913,10433,0
+LWAY.US,D,20110111,000000,9.4889,9.558,9.3012,9.538,6449,0
+LWAY.US,D,20110112,000000,9.509,9.509,9.2023,9.2023,10970,0
+LWAY.US,D,20110113,000000,9.2419,9.529,9.2319,9.3308,24501,0
+LWAY.US,D,20110114,000000,9.3802,9.4198,9.2122,9.2616,10981,0
+LWAY.US,D,20110118,000000,9.1924,9.2122,9.0244,9.0837,14970,0
+LWAY.US,D,20110119,000000,9.0936,9.0936,8.6092,8.6389,27377,0
+LWAY.US,D,20110120,000000,8.6587,8.7971,8.5006,8.7476,32952,0
+LWAY.US,D,20110121,000000,8.7674,8.9157,8.7576,8.8169,17156,0
+LWAY.US,D,20110124,000000,8.8959,9.3604,8.8959,9.2023,18005,0
+LWAY.US,D,20110125,000000,9.1727,9.2319,8.9849,9.1924,16056,0
+LWAY.US,D,20110126,000000,9.1826,9.2913,9.1529,9.2913,16531,0
+LWAY.US,D,20110127,000000,9.3012,9.3604,9.1924,9.3111,6417,0
+LWAY.US,D,20110128,000000,9.3407,9.3407,8.9454,8.9849,13041,0
+LWAY.US,D,20110131,000000,9.0343,9.1727,8.9256,9.0837,7883,0
+LWAY.US,D,20110201,000000,9.1034,9.2319,9.0541,9.2122,7128,0
+LWAY.US,D,20110202,000000,9.1134,9.2616,8.9256,8.9256,13317,0
+LWAY.US,D,20110203,000000,8.9749,9.0442,8.7179,8.8761,16346,0
+LWAY.US,D,20110204,000000,8.7971,8.9157,8.7476,8.9157,10409,0
+LWAY.US,D,20110207,000000,8.8861,8.9454,8.8267,8.9058,6170,0
+LWAY.US,D,20110208,000000,8.8959,9.1134,8.8069,9.1134,15090,0
+LWAY.US,D,20110209,000000,9.0541,9.2419,8.8464,8.9256,3867,0
+LWAY.US,D,20110210,000000,8.9256,9.1331,8.8959,9.0936,14486,0
+LWAY.US,D,20110211,000000,9.0541,9.3111,9.0343,9.3111,11594,0
+LWAY.US,D,20110214,000000,9.3308,9.3407,9.1628,9.2913,17300,0
+LWAY.US,D,20110215,000000,9.3407,9.3407,9.2419,9.2715,11971,0
+LWAY.US,D,20110216,000000,9.3209,9.3308,9.1727,9.3209,12070,0
+LWAY.US,D,20110218,000000,9.2814,9.2814,9.1034,9.2319,8217,0
+LWAY.US,D,20110222,000000,9.1924,9.2221,9.0936,9.0936,14258,0
+LWAY.US,D,20110223,000000,9.0442,9.1727,8.9454,8.9651,12654,0
+LWAY.US,D,20110224,000000,9.0244,9.2419,9.0244,9.1924,7164,0
+LWAY.US,D,20110225,000000,9.1331,9.2913,9.0837,9.2221,11278,0
+LWAY.US,D,20110228,000000,9.2419,9.3308,8.9849,9.0936,13429,0
+LWAY.US,D,20110301,000000,9.0936,9.1034,8.7872,8.7971,11720,0
+LWAY.US,D,20110302,000000,8.8464,9.0343,8.8169,8.9256,11733,0
+LWAY.US,D,20110303,000000,8.9157,8.9157,8.7971,8.8861,9865,0
+LWAY.US,D,20110304,000000,8.8761,8.8861,8.7179,8.7476,15983,0
+LWAY.US,D,20110307,000000,8.7971,8.7971,8.461,8.461,11826,0
+LWAY.US,D,20110308,000000,8.5006,8.8959,8.3226,8.8959,23555,0
+LWAY.US,D,20110309,000000,8.9454,8.9454,8.8267,8.8761,14704,0
+LWAY.US,D,20110310,000000,8.7773,8.8761,8.7081,8.7576,9424,0
+LWAY.US,D,20110311,000000,8.8662,8.8662,8.5895,8.6092,8815,0
+LWAY.US,D,20110314,000000,8.5104,8.5895,8.4511,8.461,11959,0
+LWAY.US,D,20110315,000000,8.4511,8.461,8.1941,8.2534,22223,0
+LWAY.US,D,20110316,000000,8.204,8.3127,8.1546,8.1546,15417,0
+LWAY.US,D,20110317,000000,8.2732,8.3127,8.1941,8.2237,8727,0
+LWAY.US,D,20110318,000000,8.2337,8.3424,8.2139,8.3424,19232,0
+LWAY.US,D,20110321,000000,8.4709,8.7377,8.4116,8.6686,7935,0
+LWAY.US,D,20110322,000000,8.6784,8.8861,8.6784,8.8464,5819,0
+LWAY.US,D,20110323,000000,8.8169,8.9454,8.7674,8.9058,11682,0
+LWAY.US,D,20110324,000000,8.7971,8.8564,8.6884,8.7476,9028,0
+LWAY.US,D,20110325,000000,8.4116,9.1431,8.4116,9.0046,24292,0
+LWAY.US,D,20110328,000000,9.0343,9.548,8.9947,9.4889,26907,0
+LWAY.US,D,20110329,000000,9.568,9.637,9.4396,9.598,17476,0
+LWAY.US,D,20110330,000000,9.627,9.637,9.519,9.637,29402,0
+LWAY.US,D,20110331,000000,9.637,10.359,9.627,10.299,75603,0
+LWAY.US,D,20110401,000000,10.329,10.369,9.548,10.181,33941,0
+LWAY.US,D,20110404,000000,10.171,10.25,9.647,9.805,23425,0
+LWAY.US,D,20110405,000000,9.766,9.855,9.726,9.825,11969,0
+LWAY.US,D,20110406,000000,9.785,9.934,9.627,9.855,16162,0
+LWAY.US,D,20110407,000000,9.865,10.013,9.706,9.766,8783,0
+LWAY.US,D,20110408,000000,9.697,9.756,9.4099,9.4296,9232,0
+LWAY.US,D,20110411,000000,9.4099,9.4889,9.2913,9.3111,8241,0
+LWAY.US,D,20110412,000000,9.3012,9.4198,9.3012,9.3111,4366,0
+LWAY.US,D,20110413,000000,9.3407,9.3407,9.1431,9.1431,8402,0
+LWAY.US,D,20110414,000000,9.1431,9.2122,9.1331,9.1431,10573,0
+LWAY.US,D,20110415,000000,9.1431,9.4791,9.1134,9.4396,12967,0
+LWAY.US,D,20110418,000000,9.3604,9.3604,9.0639,9.2023,8993,0
+LWAY.US,D,20110419,000000,9.2023,9.2814,9.1529,9.2715,5029,0
+LWAY.US,D,20110420,000000,9.0146,9.667,9.0146,9.667,7832,0
+LWAY.US,D,20110421,000000,9.736,9.776,9.637,9.766,3954,0
+LWAY.US,D,20110425,000000,9.726,9.815,9.3111,9.519,7089,0
+LWAY.US,D,20110426,000000,9.4791,9.657,9.4692,9.608,5842,0
+LWAY.US,D,20110427,000000,9.637,9.736,9.558,9.677,4570,0
+LWAY.US,D,20110428,000000,9.657,9.736,9.529,9.667,4133,0
+LWAY.US,D,20110429,000000,9.588,9.588,9.2221,9.4791,16835,0
+LWAY.US,D,20110502,000000,9.4593,9.4889,9.1431,9.1431,10425,0
+LWAY.US,D,20110503,000000,9.1924,9.3209,9.0442,9.1134,9955,0
+LWAY.US,D,20110504,000000,9.1034,9.2221,9.0837,9.0837,9669,0
+LWAY.US,D,20110505,000000,9.1134,9.1331,8.9947,9.1134,8446,0
+LWAY.US,D,20110506,000000,9.1134,9.1529,8.9256,9.0343,10155,0
+LWAY.US,D,20110509,000000,8.9849,9.4,8.9651,9.3506,15123,0
+LWAY.US,D,20110510,000000,9.3506,9.766,9.2913,9.766,15203,0
+LWAY.US,D,20110511,000000,9.706,9.756,9.637,9.677,10419,0
+LWAY.US,D,20110512,000000,9.647,9.845,9.2122,9.776,20373,0
+LWAY.US,D,20110513,000000,9.894,10.191,9.716,9.785,44243,0
+LWAY.US,D,20110516,000000,9.1034,9.687,9.1034,9.2616,24279,0
+LWAY.US,D,20110517,000000,9.4,9.4099,9.0343,9.1727,15043,0
+LWAY.US,D,20110518,000000,9.2419,10.131,9.2419,10.062,35296,0
+LWAY.US,D,20110519,000000,10.082,10.319,10.033,10.309,27262,0
+LWAY.US,D,20110520,000000,10.211,10.22,10.023,10.072,17153,0
+LWAY.US,D,20110523,000000,9.865,9.924,9.697,9.805,16534,0
+LWAY.US,D,20110524,000000,9.805,9.845,9.558,9.667,19127,0
+LWAY.US,D,20110525,000000,9.914,9.914,9.776,9.835,9385,0
+LWAY.US,D,20110526,000000,9.756,10.033,9.756,10.013,6496,0
+LWAY.US,D,20110527,000000,10.033,10.171,10.013,10.171,4287,0
+LWAY.US,D,20110531,000000,10.28,10.329,10.161,10.329,18022,0
+LWAY.US,D,20110601,000000,10.24,10.24,9.983,10.023,16363,0
+LWAY.US,D,20110602,000000,10.092,10.191,10.033,10.112,6749,0
+LWAY.US,D,20110603,000000,9.934,10.082,9.934,9.993,9167,0
+LWAY.US,D,20110606,000000,9.904,10.003,9.904,9.944,12734,0
+LWAY.US,D,20110607,000000,9.983,10.062,9.944,9.983,12876,0
+LWAY.US,D,20110608,000000,9.736,10.042,9.736,9.993,4848,0
+LWAY.US,D,20110609,000000,10.082,10.082,9.865,10.033,3842,0
+LWAY.US,D,20110610,000000,10.072,10.102,9.924,10.033,7430,0
+LWAY.US,D,20110613,000000,10.052,10.112,9.884,9.973,7538,0
+LWAY.US,D,20110614,000000,10.102,10.309,9.894,10.309,13801,0
+LWAY.US,D,20110615,000000,10.211,10.29,10.062,10.092,15380,0
+LWAY.US,D,20110616,000000,9.677,10.24,9.677,10.211,12149,0
+LWAY.US,D,20110617,000000,10.27,10.27,9.756,10.201,20001,0
+LWAY.US,D,20110620,000000,9.983,10.191,9.973,10.141,4920,0
+LWAY.US,D,20110621,000000,10.201,10.26,9.855,10.22,7477,0
+LWAY.US,D,20110622,000000,10.122,10.181,10.092,10.092,3928,0
+LWAY.US,D,20110623,000000,9.993,10.26,9.993,10.26,5240,0
+LWAY.US,D,20110624,000000,10.042,10.477,10.042,10.477,89567,0
+LWAY.US,D,20110627,000000,10.458,10.744,10.359,10.744,23801,0
+LWAY.US,D,20110628,000000,10.744,10.883,10.655,10.873,23062,0
+LWAY.US,D,20110629,000000,10.804,10.823,10.725,10.804,4570,0
+LWAY.US,D,20110630,000000,10.705,11.11,10.705,11.051,20592,0
+LWAY.US,D,20110701,000000,11.011,11.09,10.922,11.09,13860,0
+LWAY.US,D,20110705,000000,11.07,11.169,10.754,11.169,25900,0
+LWAY.US,D,20110706,000000,11.169,11.239,11.021,11.239,26401,0
+LWAY.US,D,20110707,000000,11.268,11.367,11.219,11.367,13803,0
+LWAY.US,D,20110708,000000,11.239,11.416,11.169,11.387,7031,0
+LWAY.US,D,20110711,000000,11.397,11.446,11.308,11.407,24287,0
+LWAY.US,D,20110712,000000,11.327,11.762,11.13,11.535,26968,0
+LWAY.US,D,20110713,000000,11.584,11.584,10.636,10.794,34618,0
+LWAY.US,D,20110714,000000,10.843,11.199,10.408,10.586,42935,0
+LWAY.US,D,20110715,000000,10.626,11.061,10.626,11.001,15802,0
+LWAY.US,D,20110718,000000,10.912,11.061,10.527,10.932,11314,0
+LWAY.US,D,20110719,000000,11.001,11.021,10.507,11.021,24580,0
+LWAY.US,D,20110720,000000,10.843,11.07,10.833,11.07,4531,0
+LWAY.US,D,20110721,000000,11.12,11.12,10.843,11.021,11986,0
+LWAY.US,D,20110722,000000,10.893,10.972,10.695,10.715,9839,0
+LWAY.US,D,20110725,000000,11.1,11.1,10.636,10.962,11938,0
+LWAY.US,D,20110726,000000,10.962,11.12,10.893,10.982,11393,0
+LWAY.US,D,20110727,000000,11.051,11.051,10.675,10.843,20904,0
+LWAY.US,D,20110728,000000,10.893,11.169,10.695,11.15,16456,0
+LWAY.US,D,20110729,000000,10.991,11.051,10.784,10.972,18469,0
+LWAY.US,D,20110801,000000,11.159,11.159,10.487,10.823,38680,0
+LWAY.US,D,20110802,000000,10.873,11.061,10.764,10.823,17294,0
+LWAY.US,D,20110803,000000,10.873,11.11,10.576,11.1,24209,0
+LWAY.US,D,20110804,000000,10.774,10.932,10.675,10.675,11766,0
+LWAY.US,D,20110805,000000,10.388,10.952,10.379,10.744,31984,0
+LWAY.US,D,20110808,000000,10.131,10.645,10.131,10.131,40609,0
+LWAY.US,D,20110809,000000,9.884,10.645,9.657,10.606,80116,0
+LWAY.US,D,20110810,000000,10.072,10.309,9.687,10.033,27256,0
+LWAY.US,D,20110811,000000,10.042,10.725,10.042,10.487,15770,0
+LWAY.US,D,20110812,000000,10.734,10.734,10.388,10.497,26722,0
+LWAY.US,D,20110815,000000,10.468,10.764,10.359,10.764,14523,0
+LWAY.US,D,20110816,000000,9.4494,10.171,9.3407,10.013,52286,0
+LWAY.US,D,20110817,000000,10.052,10.131,9.904,9.973,9729,0
+LWAY.US,D,20110818,000000,9.805,10.102,9.795,9.894,22052,0
+LWAY.US,D,20110819,000000,10.033,10.072,9.805,9.914,17515,0
+LWAY.US,D,20110822,000000,9.884,9.934,9.736,9.845,11131,0
+LWAY.US,D,20110823,000000,9.884,10.468,9.874,10.28,7658,0
+LWAY.US,D,20110824,000000,10.329,10.428,10.161,10.359,5810,0
+LWAY.US,D,20110825,000000,10.319,10.319,9.934,10.033,14877,0
+LWAY.US,D,20110826,000000,9.884,10.131,9.874,10.112,16202,0
+LWAY.US,D,20110829,000000,9.884,10.873,9.884,10.853,16315,0
+LWAY.US,D,20110830,000000,10.744,10.744,10.388,10.655,5898,0
+LWAY.US,D,20110831,000000,10.675,10.675,10.27,10.369,5082,0
+LWAY.US,D,20110901,000000,10.339,10.685,10.181,10.29,8037,0
+LWAY.US,D,20110902,000000,10.082,10.547,10.033,10.052,8738,0
+LWAY.US,D,20110906,000000,9.706,10.665,9.697,10.171,14916,0
+LWAY.US,D,20110907,000000,10.29,10.477,10.033,10.23,14917,0
+LWAY.US,D,20110908,000000,10.379,10.527,10.161,10.161,12372,0
+LWAY.US,D,20110909,000000,10.112,10.112,9.667,9.785,15158,0
+LWAY.US,D,20110912,000000,9.815,10.122,9.637,9.973,18220,0
+LWAY.US,D,20110913,000000,9.983,10.082,9.973,10.052,8411,0
+LWAY.US,D,20110914,000000,10.112,10.23,9.766,10.23,7089,0
+LWAY.US,D,20110915,000000,10.25,10.25,9.795,9.983,22552,0
+LWAY.US,D,20110916,000000,10.042,10.25,9.934,10.25,20932,0
+LWAY.US,D,20110919,000000,10.013,10.359,10.013,10.28,5516,0
+LWAY.US,D,20110920,000000,10.211,10.369,9.963,10.191,15668,0
+LWAY.US,D,20110921,000000,9.983,10.082,9.884,9.904,7075,0
+LWAY.US,D,20110922,000000,9.736,10.675,9.687,10.122,36021,0
+LWAY.US,D,20110923,000000,10.517,10.823,10.151,10.616,33129,0
+LWAY.US,D,20110926,000000,10.655,10.655,10.141,10.359,19471,0
+LWAY.US,D,20110927,000000,10.379,10.596,10.25,10.586,15884,0
+LWAY.US,D,20110928,000000,10.487,10.626,10.052,10.052,12613,0
+LWAY.US,D,20110929,000000,10.23,10.477,10.082,10.477,7609,0
+LWAY.US,D,20110930,000000,10.339,10.725,10.339,10.547,15724,0
+LWAY.US,D,20111003,000000,10.458,10.547,9.993,9.993,17982,0
+LWAY.US,D,20111004,000000,9.993,10.576,9.983,10.497,28008,0
+LWAY.US,D,20111005,000000,10.507,10.616,10.349,10.616,3060,0
+LWAY.US,D,20111006,000000,10.309,10.655,10.28,10.636,5332,0
+LWAY.US,D,20111007,000000,10.477,10.487,10.379,10.487,7153,0
+LWAY.US,D,20111010,000000,10.606,10.774,10.388,10.774,11625,0
+LWAY.US,D,20111011,000000,10.655,10.764,10.527,10.764,6132,0
+LWAY.US,D,20111012,000000,10.774,10.823,10.616,10.823,5718,0
+LWAY.US,D,20111013,000000,10.468,10.774,10.468,10.774,4483,0
+LWAY.US,D,20111014,000000,10.616,10.873,10.606,10.873,9950,0
+LWAY.US,D,20111017,000000,10.784,10.853,10.636,10.645,8184,0
+LWAY.US,D,20111018,000000,10.556,10.804,10.537,10.715,12398,0
+LWAY.US,D,20111019,000000,10.645,10.645,10.379,10.458,9737,0
+LWAY.US,D,20111020,000000,10.28,10.379,10.072,10.299,14892,0
+LWAY.US,D,20111021,000000,10.458,10.843,10.24,10.843,10706,0
+LWAY.US,D,20111024,000000,10.823,10.912,10.517,10.734,20008,0
+LWAY.US,D,20111025,000000,10.616,10.616,10.339,10.339,5005,0
+LWAY.US,D,20111026,000000,10.537,10.537,10.28,10.468,9298,0
+LWAY.US,D,20111027,000000,10.784,11.11,10.586,11.11,28317,0
+LWAY.US,D,20111028,000000,11.07,11.07,10.636,10.754,12701,0
+LWAY.US,D,20111031,000000,10.873,10.873,10.418,10.418,7395,0
+LWAY.US,D,20111101,000000,10.25,10.359,9.993,10.082,14580,0
+LWAY.US,D,20111102,000000,10.24,10.24,9.904,10.062,7718,0
+LWAY.US,D,20111103,000000,10.013,10.398,10.013,10.388,7499,0
+LWAY.US,D,20111104,000000,10.349,10.349,10.102,10.23,17782,0
+LWAY.US,D,20111107,000000,10.122,10.171,9.914,10.082,2872,0
+LWAY.US,D,20111108,000000,10.339,10.339,9.904,10.122,14931,0
+LWAY.US,D,20111109,000000,9.904,9.983,9.4692,9.548,11712,0
+LWAY.US,D,20111110,000000,9.519,10.013,9.4889,10.013,11407,0
+LWAY.US,D,20111111,000000,9.914,10.161,9.914,10.141,6422,0
+LWAY.US,D,20111114,000000,10.201,10.201,9.4889,9.904,10911,0
+LWAY.US,D,20111115,000000,9.865,9.973,9.588,9.865,13704,0
+LWAY.US,D,20111116,000000,9.785,9.785,9.3802,9.3802,8832,0
+LWAY.US,D,20111117,000000,9.4296,9.509,8.8959,9.1134,21572,0
+LWAY.US,D,20111118,000000,9.1134,9.1924,8.9947,9.1529,22244,0
+LWAY.US,D,20111121,000000,9.1628,9.1727,8.9157,8.9947,16348,0
+LWAY.US,D,20111122,000000,8.9454,9.4989,8.9157,9.2913,39563,0
+LWAY.US,D,20111123,000000,9.1924,9.2319,8.8959,9.0146,14864,0
+LWAY.US,D,20111125,000000,8.9058,8.9749,8.6982,8.6982,4642,0
+LWAY.US,D,20111128,000000,8.8959,9.3012,8.7377,9.1331,13649,0
+LWAY.US,D,20111129,000000,9.2419,9.3111,9.0541,9.0541,4421,0
+LWAY.US,D,20111130,000000,9.2468,10.202,9.1572,10.192,20210,0
+LWAY.US,D,20111201,000000,10.062,10.062,9.4593,9.558,14609,0
+LWAY.US,D,20111202,000000,9.736,9.825,9.667,9.776,3632,0
+LWAY.US,D,20111205,000000,9.509,9.776,9.4099,9.776,11438,0
+LWAY.US,D,20111206,000000,9.687,9.983,9.4989,9.914,6088,0
+LWAY.US,D,20111207,000000,9.766,9.944,9.578,9.756,6482,0
+LWAY.US,D,20111208,000000,9.657,9.736,9.3111,9.3407,7417,0
+LWAY.US,D,20111209,000000,9.4,9.598,9.4,9.578,11058,0
+LWAY.US,D,20111212,000000,9.4791,9.519,9.3901,9.4296,4322,0
+LWAY.US,D,20111213,000000,9.3901,9.4396,9.0146,9.0244,4794,0
+LWAY.US,D,20111214,000000,9.0343,9.3604,8.9947,9.0738,18178,0
+LWAY.US,D,20111215,000000,9.3901,9.3901,9.1924,9.3111,7833,0
+LWAY.US,D,20111216,000000,9.4396,9.4396,9.2616,9.4296,15005,0
+LWAY.US,D,20111219,000000,9.509,9.726,9.509,9.608,6155,0
+LWAY.US,D,20111220,000000,9.746,9.776,9.558,9.726,9771,0
+LWAY.US,D,20111221,000000,9.677,9.835,9.598,9.677,2192,0
+LWAY.US,D,20111222,000000,9.766,9.776,9.3901,9.4791,11787,0
+LWAY.US,D,20111223,000000,9.4889,9.687,9.4198,9.687,4590,0
+LWAY.US,D,20111227,000000,9.538,9.776,9.4889,9.588,5151,0
+LWAY.US,D,20111228,000000,9.598,9.598,9.2715,9.3111,11482,0
+LWAY.US,D,20111229,000000,9.2814,9.697,9.2814,9.598,15973,0
+LWAY.US,D,20111230,000000,9.4396,9.627,9.4381,9.529,12088,0
+LWAY.US,D,20120103,000000,9.795,9.795,9.4099,9.4396,7214,0
+LWAY.US,D,20120104,000000,9.4296,9.4296,9.3704,9.3704,1882,0
+LWAY.US,D,20120105,000000,9.2913,9.716,9.2319,9.2913,16913,0
+LWAY.US,D,20120106,000000,9.2616,9.4791,9.2616,9.3012,9620,0
+LWAY.US,D,20120109,000000,9.3407,9.3604,9.2023,9.2616,9615,0
+LWAY.US,D,20120110,000000,9.3012,9.4099,9.2616,9.3604,5511,0
+LWAY.US,D,20120111,000000,9.3901,9.4296,9.2221,9.3604,5790,0
+LWAY.US,D,20120112,000000,9.4692,9.4692,9.2517,9.3407,4903,0
+LWAY.US,D,20120113,000000,9.4296,9.4296,9.2221,9.2616,3867,0
+LWAY.US,D,20120117,000000,9.3209,9.3209,9.0936,9.2122,8393,0
+LWAY.US,D,20120118,000000,9.1529,9.2221,9.0936,9.2221,7049,0
+LWAY.US,D,20120119,000000,9.2319,9.3704,9.0936,9.1727,10271,0
+LWAY.US,D,20120120,000000,9.2023,9.2715,9.1134,9.2122,4638,0
+LWAY.US,D,20120123,000000,9.2221,9.2221,9.0046,9.0936,7223,0
+LWAY.US,D,20120124,000000,9.1529,9.2221,9.0936,9.2221,4562,0
+LWAY.US,D,20120125,000000,9.2319,9.2715,9.1924,9.2715,2511,0
+LWAY.US,D,20120126,000000,9.2616,9.2715,9.1924,9.2419,4430,0
+LWAY.US,D,20120127,000000,9.1826,9.2221,9.0738,9.2221,3642,0
+LWAY.US,D,20120130,000000,9.2319,9.3308,9.1431,9.2319,7996,0
+LWAY.US,D,20120131,000000,9.1431,9.2517,9.0936,9.2023,4125,0
+LWAY.US,D,20120201,000000,9.0837,9.2023,8.9947,9.0343,16457,0
+LWAY.US,D,20120202,000000,9.0046,9.2023,9.0046,9.1727,84195,0
+LWAY.US,D,20120203,000000,9.1924,9.4889,9.0837,9.4791,21284,0
+LWAY.US,D,20120206,000000,9.3901,9.4692,9.2715,9.4296,8641,0
+LWAY.US,D,20120207,000000,9.2814,9.4099,9.2221,9.2913,9250,0
+LWAY.US,D,20120208,000000,9.3012,9.3802,9.3012,9.3604,3903,0
+LWAY.US,D,20120209,000000,9.3802,9.538,9.2913,9.4889,9966,0
+LWAY.US,D,20120210,000000,9.3604,9.4396,9.2221,9.3111,8130,0
+LWAY.US,D,20120213,000000,9.3506,9.4396,9.3506,9.4396,3222,0
+LWAY.US,D,20120214,000000,9.3604,9.3901,9.2221,9.3407,4958,0
+LWAY.US,D,20120215,000000,9.2023,9.2221,9.0442,9.0442,2573,0
+LWAY.US,D,20120216,000000,9.0146,9.2715,9.0146,9.2517,9141,0
+LWAY.US,D,20120217,000000,9.2616,9.4494,9.1924,9.4099,12779,0
+LWAY.US,D,20120221,000000,9.3802,9.4099,9.1924,9.3802,6898,0
+LWAY.US,D,20120222,000000,9.4396,9.4396,9.1232,9.1331,5407,0
+LWAY.US,D,20120223,000000,9.1529,9.3901,9.0343,9.3901,5845,0
+LWAY.US,D,20120224,000000,9.2715,9.3704,9.1628,9.1727,5133,0
+LWAY.US,D,20120227,000000,9.2616,9.4296,9.2616,9.4,4226,0
+LWAY.US,D,20120228,000000,9.3506,9.3901,9.0639,9.1134,10070,0
+LWAY.US,D,20120229,000000,9.1572,9.197,8.9581,8.9979,8863,0
+LWAY.US,D,20120301,000000,9.1529,9.1529,8.9651,8.9947,6464,0
+LWAY.US,D,20120302,000000,9.0343,9.0442,8.8069,8.8761,15961,0
+LWAY.US,D,20120305,000000,8.8761,8.9947,8.7971,8.9947,5333,0
+LWAY.US,D,20120306,000000,8.9552,8.9552,8.8464,8.8464,11782,0
+LWAY.US,D,20120307,000000,8.9256,9.0146,8.8861,9.0146,4107,0
+LWAY.US,D,20120308,000000,9.0146,9.1431,8.9256,9.1034,4877,0
+LWAY.US,D,20120309,000000,9.0541,9.1431,9.0146,9.1034,5198,0
+LWAY.US,D,20120312,000000,9.0639,9.1232,9.0639,9.0738,2898,0
+LWAY.US,D,20120313,000000,9.1034,9.1331,8.7081,8.9651,23873,0
+LWAY.US,D,20120314,000000,8.9157,8.9749,8.7576,8.8959,4467,0
+LWAY.US,D,20120315,000000,8.9256,9.0046,8.8464,8.9849,8188,0
+LWAY.US,D,20120316,000000,8.9256,9.0442,8.9256,8.9354,10331,0
+LWAY.US,D,20120319,000000,8.9849,9.0146,8.9552,8.9552,3362,0
+LWAY.US,D,20120320,000000,9.0046,9.0046,8.9058,8.9256,3209,0
+LWAY.US,D,20120321,000000,8.9552,9.0343,8.9552,8.9651,1237,0
+LWAY.US,D,20120322,000000,9.0639,9.0639,8.8169,8.9749,10100,0
+LWAY.US,D,20120323,000000,8.9749,9.2715,8.9354,9.2023,6471,0
+LWAY.US,D,20120326,000000,9.2419,9.3407,9.1529,9.3012,5563,0
+LWAY.US,D,20120327,000000,9.2221,9.3506,9.1331,9.2319,7817,0
+LWAY.US,D,20120328,000000,9.1331,9.3802,9.1331,9.3308,4433,0
+LWAY.US,D,20120329,000000,9.2419,9.3308,9.1529,9.3012,4366,0
+LWAY.US,D,20120330,000000,9.3506,9.3506,9.1431,9.1431,7193,0
+LWAY.US,D,20120402,000000,9.1034,9.1232,8.8464,9.0837,35454,0
+LWAY.US,D,20120403,000000,9.0837,9.1826,8.6982,8.8366,34436,0
+LWAY.US,D,20120404,000000,8.6884,8.7971,8.6191,8.7279,16231,0
+LWAY.US,D,20120405,000000,8.7476,8.7674,8.6291,8.7576,21478,0
+LWAY.US,D,20120409,000000,8.6784,8.7872,8.6488,8.6587,13644,0
+LWAY.US,D,20120410,000000,8.7179,8.7179,8.3918,8.3918,18406,0
+LWAY.US,D,20120411,000000,8.6291,8.7179,8.4412,8.6686,13048,0
+LWAY.US,D,20120412,000000,8.6488,8.6488,8.5499,8.5895,18016,0
+LWAY.US,D,20120413,000000,8.5796,8.6291,8.4214,8.4511,10651,0
+LWAY.US,D,20120416,000000,8.5499,8.5499,8.4807,8.5104,5345,0
+LWAY.US,D,20120417,000000,8.4903,8.5998,8.4505,8.5401,14925,0
+LWAY.US,D,20120418,000000,8.4511,8.5796,8.4511,8.5006,11107,0
+LWAY.US,D,20120419,000000,8.5796,8.5796,8.4314,8.4314,20668,0
+LWAY.US,D,20120420,000000,8.5895,8.5895,8.4511,8.4511,10226,0
+LWAY.US,D,20120423,000000,8.4017,8.4511,8.2436,8.2929,11793,0
+LWAY.US,D,20120424,000000,8.3424,8.4412,8.2633,8.4116,8894,0
+LWAY.US,D,20120425,000000,8.5599,8.5599,8.4116,8.4412,11916,0
+LWAY.US,D,20120426,000000,8.461,8.5104,8.4314,8.4412,3658,0
+LWAY.US,D,20120427,000000,8.4314,8.5302,8.3918,8.5203,11259,0
+LWAY.US,D,20120430,000000,8.5203,8.5203,8.2436,8.2436,10653,0
+LWAY.US,D,20120501,000000,8.331,8.4505,8.2017,8.2017,13083,0
+LWAY.US,D,20120502,000000,8.2534,8.3522,8.2436,8.2929,8417,0
+LWAY.US,D,20120503,000000,8.1917,8.3111,8.1917,8.2514,4989,0
+LWAY.US,D,20120504,000000,8.2116,8.2912,7.9329,8.132,38136,0
+LWAY.US,D,20120507,000000,8.1744,8.5895,8.1744,8.2929,9353,0
+LWAY.US,D,20120508,000000,8.1744,8.3424,8.1249,8.3029,7059,0
+LWAY.US,D,20120509,000000,8.2415,8.5699,8.2315,8.3908,25917,0
+LWAY.US,D,20120510,000000,8.4206,8.5003,8.2912,8.4107,15213,0
+LWAY.US,D,20120511,000000,8.4007,8.4505,8.4007,8.4405,4585,0
+LWAY.US,D,20120514,000000,8.4214,8.4807,8.3226,8.3522,18482,0
+LWAY.US,D,20120515,000000,8.3918,9.3308,8.3522,9.2913,52606,0
+LWAY.US,D,20120516,000000,9.2715,10.131,8.8959,10.013,49400,0
+LWAY.US,D,20120517,000000,10.083,10.083,9.824,9.834,18946,0
+LWAY.US,D,20120518,000000,9.695,9.954,9.695,9.874,14288,0
+LWAY.US,D,20120521,000000,9.954,10.003,9.784,10.003,14664,0
+LWAY.US,D,20120522,000000,10.023,10.033,9.844,9.934,7162,0
+LWAY.US,D,20120523,000000,9.824,10.033,9.794,10.033,9261,0
+LWAY.US,D,20120524,000000,9.944,10.013,9.834,9.963,2548,0
+LWAY.US,D,20120525,000000,9.924,10.023,9.854,9.914,6244,0
+LWAY.US,D,20120529,000000,10.053,10.053,9.954,10.013,4970,0
+LWAY.US,D,20120530,000000,10.023,10.043,9.854,9.894,7625,0
+LWAY.US,D,20120531,000000,9.944,9.944,9.774,9.824,12341,0
+LWAY.US,D,20120601,000000,9.585,9.924,9.565,9.725,12668,0
+LWAY.US,D,20120604,000000,9.764,9.864,9.635,9.844,3413,0
+LWAY.US,D,20120605,000000,9.854,10.043,9.854,9.954,6263,0
+LWAY.US,D,20120606,000000,10.043,10.043,9.675,10.033,7492,0
+LWAY.US,D,20120607,000000,9.944,10.003,9.784,9.983,5326,0
+LWAY.US,D,20120608,000000,9.924,10.053,9.725,10.023,11088,0
+LWAY.US,D,20120611,000000,10.073,10.123,9.695,9.695,12324,0
+LWAY.US,D,20120612,000000,9.834,10.043,9.615,10.003,8636,0
+LWAY.US,D,20120613,000000,9.983,10.033,9.675,9.744,3763,0
+LWAY.US,D,20120614,000000,9.754,10.003,9.754,10.003,4788,0
+LWAY.US,D,20120615,000000,9.963,9.963,9.715,9.725,22178,0
+LWAY.US,D,20120618,000000,9.784,9.784,9.2766,9.2866,20706,0
+LWAY.US,D,20120619,000000,9.3961,9.685,9.2866,9.3563,22699,0
+LWAY.US,D,20120620,000000,9.4558,9.705,9.4558,9.516,20775,0
+LWAY.US,D,20120621,000000,9.545,9.705,9.4259,9.545,8842,0
+LWAY.US,D,20120622,000000,9.675,10.202,9.4458,10.192,65541,0
+LWAY.US,D,20120625,000000,9.934,10.451,9.585,10.003,7710,0
+LWAY.US,D,20120626,000000,10.003,10.103,9.744,10.043,19322,0
+LWAY.US,D,20120627,000000,9.954,10.342,9.954,10.332,8062,0
+LWAY.US,D,20120628,000000,10.053,10.282,9.904,10.202,4675,0
+LWAY.US,D,20120629,000000,10.352,10.352,10.103,10.322,6830,0
+LWAY.US,D,20120702,000000,10.252,10.352,10.003,10.352,10597,0
+LWAY.US,D,20120703,000000,10.302,10.302,10.143,10.153,4281,0
+LWAY.US,D,20120705,000000,10.143,10.372,9.963,10.372,26105,0
+LWAY.US,D,20120706,000000,10.451,10.939,10.202,10.919,24722,0
+LWAY.US,D,20120709,000000,10.949,11.048,10.471,10.879,11605,0
+LWAY.US,D,20120710,000000,10.541,10.879,10.541,10.69,3092,0
+LWAY.US,D,20120711,000000,10.72,10.859,10.541,10.69,7888,0
+LWAY.US,D,20120712,000000,10.7,10.849,10.541,10.7,39094,0
+LWAY.US,D,20120713,000000,10.67,10.69,10.521,10.69,8875,0
+LWAY.US,D,20120716,000000,10.74,10.74,10.531,10.531,1708,0
+LWAY.US,D,20120717,000000,10.511,10.69,10.451,10.68,1908,0
+LWAY.US,D,20120718,000000,10.72,10.829,10.491,10.66,18500,0
+LWAY.US,D,20120719,000000,10.66,10.69,10.411,10.491,8247,0
+LWAY.US,D,20120720,000000,10.441,10.62,10.302,10.591,15448,0
+LWAY.US,D,20120723,000000,10.431,10.67,10.282,10.451,7375,0
+LWAY.US,D,20120724,000000,10.69,10.694,10.252,10.451,14483,0
+LWAY.US,D,20120725,000000,10.451,10.68,10.451,10.481,6717,0
+LWAY.US,D,20120726,000000,10.541,10.6,10.272,10.481,5478,0
+LWAY.US,D,20120727,000000,10.451,10.7,10.232,10.69,7165,0
+LWAY.US,D,20120730,000000,10.71,10.71,10.441,10.581,5121,0
+LWAY.US,D,20120731,000000,10.62,10.62,10.441,10.511,3574,0
+LWAY.US,D,20120801,000000,10.511,10.591,10.372,10.431,9258,0
+LWAY.US,D,20120802,000000,10.451,10.591,10.431,10.481,10170,0
+LWAY.US,D,20120803,000000,10.551,10.69,10.44,10.66,4864,0
+LWAY.US,D,20120806,000000,10.6,10.61,10.431,10.501,5430,0
+LWAY.US,D,20120807,000000,10.6,10.6,10.431,10.521,7719,0
+LWAY.US,D,20120808,000000,10.471,10.549,9.973,10.153,14108,0
+LWAY.US,D,20120809,000000,10.123,10.391,10.123,10.133,1664,0
+LWAY.US,D,20120810,000000,9.973,10.153,9.4458,9.4458,10272,0
+LWAY.US,D,20120813,000000,9.605,9.844,9.535,9.535,13565,0
+LWAY.US,D,20120814,000000,9.506,9.804,9.0876,9.0876,26183,0
+LWAY.US,D,20120815,000000,9.983,10.073,9.535,9.645,26306,0
+LWAY.US,D,20120816,000000,9.675,9.934,9.526,9.794,9575,0
+LWAY.US,D,20120817,000000,9.705,9.814,9.516,9.635,18258,0
+LWAY.US,D,20120820,000000,9.635,9.844,9.635,9.705,5493,0
+LWAY.US,D,20120821,000000,9.715,9.854,9.625,9.625,11671,0
+LWAY.US,D,20120822,000000,9.516,9.744,9.516,9.665,6082,0
+LWAY.US,D,20120823,000000,9.585,9.665,9.4762,9.4856,3289,0
+LWAY.US,D,20120824,000000,9.4359,9.685,9.2468,9.665,8882,0
+LWAY.US,D,20120827,000000,9.625,10.153,9.3595,9.735,9682,0
+LWAY.US,D,20120828,000000,9.744,9.754,9.56,9.735,5793,0
+LWAY.US,D,20120829,000000,9.774,10.053,9.4757,9.595,37694,0
+LWAY.US,D,20120830,000000,9.535,9.535,9.3164,9.416,12362,0
+LWAY.US,D,20120831,000000,9.3363,9.695,9.2169,9.506,12768,0
+LWAY.US,D,20120904,000000,9.4259,9.595,9.3413,9.4558,9520,0
+LWAY.US,D,20120905,000000,9.4359,9.844,9.4359,9.4558,5816,0
+LWAY.US,D,20120906,000000,9.516,9.595,9.3065,9.406,10208,0
+LWAY.US,D,20120907,000000,9.4856,9.4856,9.2707,9.3662,6798,0
+LWAY.US,D,20120910,000000,9.3662,9.4558,9.3662,9.4458,5454,0
+LWAY.US,D,20120911,000000,9.2965,9.4558,9.2169,9.2368,19417,0
+LWAY.US,D,20120912,000000,9.207,9.3563,9.207,9.3463,4678,0
+LWAY.US,D,20120913,000000,9.2567,9.4956,9.0576,9.416,23888,0
+LWAY.US,D,20120914,000000,9.3363,9.595,9.3363,9.575,21018,0
+LWAY.US,D,20120917,000000,9.655,9.705,9.4259,9.625,45612,0
+LWAY.US,D,20120918,000000,9.565,9.645,9.4219,9.4757,8989,0
+LWAY.US,D,20120919,000000,9.4757,9.555,9.3662,9.4956,13569,0
+LWAY.US,D,20120920,000000,9.1771,9.555,9.1771,9.4657,4782,0
+LWAY.US,D,20120921,000000,9.506,9.506,9.2269,9.2468,22114,0
+LWAY.US,D,20120924,000000,9.2866,9.555,9.2866,9.516,12503,0
+LWAY.US,D,20120925,000000,9.4359,9.526,9.3662,9.3961,9711,0
+LWAY.US,D,20120926,000000,9.3563,9.4558,9.2169,9.3662,12654,0
+LWAY.US,D,20120927,000000,9.406,9.4757,9.3065,9.4458,7969,0
+LWAY.US,D,20120928,000000,9.3861,9.4558,9.3363,9.4558,4319,0
+LWAY.US,D,20121001,000000,9.3961,9.4558,9.3364,9.4558,4956,0
+LWAY.US,D,20121002,000000,9.4558,9.4558,9.3065,9.4359,8337,0
+LWAY.US,D,20121003,000000,9.4558,9.4558,9.3264,9.4359,3335,0
+LWAY.US,D,20121004,000000,9.3662,9.4557,9.1075,9.3563,10806,0
+LWAY.US,D,20121005,000000,9.4557,9.4557,9.1572,9.197,4029,0
+LWAY.US,D,20121008,000000,9.1572,9.4541,9.1572,9.2667,2761,0
+LWAY.US,D,20121009,000000,9.3065,9.3861,9.207,9.207,2005,0
+LWAY.US,D,20121010,000000,9.2965,9.2965,9.2567,9.2866,4532,0
+LWAY.US,D,20121011,000000,9.2866,9.4359,9.2866,9.416,2693,0
+LWAY.US,D,20121012,000000,9.3164,9.4558,9.2535,9.3164,7181,0
+LWAY.US,D,20121015,000000,9.3662,9.3662,9.2567,9.3264,3841,0
+LWAY.US,D,20121016,000000,9.207,9.3363,9.1572,9.3363,9448,0
+LWAY.US,D,20121017,000000,9.3065,9.406,9.3065,9.3662,4961,0
+LWAY.US,D,20121018,000000,9.2667,9.2766,9.2567,9.2766,2156,0
+LWAY.US,D,20121019,000000,9.207,9.3463,9.207,9.2169,4674,0
+LWAY.US,D,20121022,000000,9.1771,9.2965,9.1771,9.2368,2923,0
+LWAY.US,D,20121023,000000,9.2368,9.2368,9.1672,9.197,1711,0
+LWAY.US,D,20121024,000000,9.197,9.3463,9.197,9.2468,2797,0
+LWAY.US,D,20121025,000000,9.2667,9.3462,9.2468,9.2468,1234,0
+LWAY.US,D,20121026,000000,9.2766,9.2766,9.1771,9.1771,3764,0
+LWAY.US,D,20121031,000000,9.1472,9.834,9.0576,9.3164,14014,0
+LWAY.US,D,20121101,000000,9.2965,9.595,9.1771,9.3762,71350,0
+LWAY.US,D,20121102,000000,9.3662,9.3662,9.0576,9.1771,6976,0
+LWAY.US,D,20121105,000000,9.1771,9.207,8.6097,8.7292,17101,0
+LWAY.US,D,20121106,000000,8.8287,8.9183,8.6595,8.9083,1960,0
+LWAY.US,D,20121107,000000,8.7093,8.8685,8.4873,8.5301,18812,0
+LWAY.US,D,20121108,000000,8.55,8.7491,7.8632,8.132,41549,0
+LWAY.US,D,20121109,000000,7.9628,8.2514,7.9628,8.2514,18399,0
+LWAY.US,D,20121112,000000,8.1817,8.2514,8.132,8.1917,3516,0
+LWAY.US,D,20121113,000000,8.1121,8.1917,8.0125,8.1817,11043,0
+LWAY.US,D,20121114,000000,8.2216,8.7292,8.0324,8.4604,14915,0
+LWAY.US,D,20121115,000000,8.4604,9.0377,8.331,8.6595,9254,0
+LWAY.US,D,20121116,000000,8.6396,8.8287,8.0623,8.132,27528,0
+LWAY.US,D,20121119,000000,8.1718,8.9083,8.0723,8.2116,20738,0
+LWAY.US,D,20121120,000000,8.1618,8.2116,8.122,8.1917,3729,0
+LWAY.US,D,20121121,000000,8.132,8.2614,8.1229,8.1618,3942,0
+LWAY.US,D,20121123,000000,8.1519,8.2912,8.1121,8.2912,1652,0
+LWAY.US,D,20121126,000000,8.1817,8.2748,8.1121,8.2017,5633,0
+LWAY.US,D,20121127,000000,8.2514,8.2614,8.1587,8.2017,28414,0
+LWAY.US,D,20121128,000000,8.3111,8.3111,8.1618,8.2116,13238,0
+LWAY.US,D,20121129,000000,8.2116,8.2614,8.2017,8.2514,17914,0
+LWAY.US,D,20121130,000000,8.1618,8.2813,8.0822,8.2315,6970,0
+LWAY.US,D,20121203,000000,8.2116,8.3012,8.0325,8.1817,8243,0
+LWAY.US,D,20121204,000000,8.2116,8.2116,8.0623,8.1021,12881,0
+LWAY.US,D,20121205,000000,8.1419,8.2813,8.0225,8.0623,4110,0
+LWAY.US,D,20121206,000000,8.0922,8.2116,8.0922,8.1718,11874,0
+LWAY.US,D,20121207,000000,8.1121,8.2116,8.1121,8.1618,6369,0
+LWAY.US,D,20121210,000000,8.1917,8.1917,7.8632,8.132,13128,0
+LWAY.US,D,20121211,000000,8.1519,8.2116,7.9379,8.1917,9038,0
+LWAY.US,D,20121212,000000,8.2116,8.4604,8.0325,8.132,45848,0
+LWAY.US,D,20121213,000000,8.1121,8.55,8.0424,8.1718,65258,0
+LWAY.US,D,20121214,000000,8.2116,8.2614,8.2116,8.2514,48722,0
+LWAY.US,D,20121217,000000,8.2912,8.55,8.2912,8.4604,13082,0
+LWAY.US,D,20121218,000000,8.5102,8.5898,8.4007,8.5301,9699,0
+LWAY.US,D,20121219,000000,8.4803,8.5102,8.4405,8.4604,12314,0
+LWAY.US,D,20121220,000000,8.3012,8.56,8.3012,8.5003,15819,0
+LWAY.US,D,20121221,000000,8.3111,8.5102,8.3012,8.5003,5221,0
+LWAY.US,D,20121224,000000,8.2216,8.2216,8.2216,8.2216,456,0
+LWAY.US,D,20121226,000000,8.3012,8.3012,7.9628,8.0125,4718,0
+LWAY.US,D,20121227,000000,8.1718,8.3012,8.0324,8.2116,7824,0
+LWAY.US,D,20121228,000000,8.2216,8.2216,8.0724,8.0822,21131,0
+LWAY.US,D,20121231,000000,8.0623,8.9083,8.0623,8.6993,20112,0
+LWAY.US,D,20130102,000000,8.6396,8.7491,8.6197,8.6695,22418,0
+LWAY.US,D,20130103,000000,8.7093,8.7093,8.6097,8.6396,8954,0
+LWAY.US,D,20130104,000000,8.6794,8.6794,8.3709,8.5102,1983,0
+LWAY.US,D,20130107,000000,8.55,8.56,8.4605,8.4803,4331,0
+LWAY.US,D,20130108,000000,8.4505,8.5102,8.351,8.5102,4654,0
+LWAY.US,D,20130109,000000,8.5102,8.7093,8.5102,8.56,12801,0
+LWAY.US,D,20130110,000000,8.55,8.6993,8.5102,8.5202,3496,0
+LWAY.US,D,20130111,000000,8.55,8.6595,8.4604,8.4604,7974,0
+LWAY.US,D,20130114,000000,8.4704,8.5102,8.3908,8.4803,4765,0
+LWAY.US,D,20130115,000000,8.9482,9.207,8.7093,9.0278,60474,0
+LWAY.US,D,20130116,000000,9.1572,9.406,9.1572,9.2468,21064,0
+LWAY.US,D,20130117,000000,9.2269,9.3662,9.1926,9.2866,2281,0
+LWAY.US,D,20130118,000000,9.2567,9.3762,9.0676,9.2866,18821,0
+LWAY.US,D,20130122,000000,9.2567,9.794,9.2567,9.794,26985,0
+LWAY.US,D,20130123,000000,9.824,9.954,9.625,9.904,28919,0
+LWAY.US,D,20130124,000000,9.954,10.451,9.894,10.163,28268,0
+LWAY.US,D,20130125,000000,10.192,10.302,10.053,10.292,25848,0
+LWAY.US,D,20130128,000000,10.312,10.312,10.212,10.292,8172,0
+LWAY.US,D,20130129,000000,10.322,10.421,10.023,10.411,12888,0
+LWAY.US,D,20130130,000000,10.342,10.431,10.202,10.262,24234,0
+LWAY.US,D,20130131,000000,10.252,10.302,10.232,10.302,13238,0
+LWAY.US,D,20130201,000000,10.302,10.302,9.914,10.182,20280,0
+LWAY.US,D,20130204,000000,10.182,10.182,9.3563,9.983,11995,0
+LWAY.US,D,20130205,000000,10.238,10.238,10.003,10.113,3372,0
+LWAY.US,D,20130206,000000,9.874,10.053,9.874,10.053,2012,0
+LWAY.US,D,20130207,000000,10.023,10.302,10.023,10.272,11366,0
+LWAY.US,D,20130208,000000,10.252,10.252,9.904,10.182,3972,0
+LWAY.US,D,20130211,000000,10.133,10.292,10.133,10.202,8305,0
+LWAY.US,D,20130212,000000,10.202,10.292,10.183,10.262,4201,0
+LWAY.US,D,20130213,000000,10.302,10.352,10.252,10.262,9774,0
+LWAY.US,D,20130214,000000,10.187,10.372,10.187,10.362,6092,0
+LWAY.US,D,20130215,000000,10.441,10.441,10.013,10.431,61657,0
+LWAY.US,D,20130219,000000,10.372,10.949,10.372,10.939,21010,0
+LWAY.US,D,20130220,000000,10.909,11.168,10.849,11.058,22409,0
+LWAY.US,D,20130221,000000,11.038,11.168,10.61,11.088,13260,0
+LWAY.US,D,20130222,000000,11.118,11.447,11.108,11.427,27198,0
+LWAY.US,D,20130225,000000,11.357,11.357,11.108,11.108,13242,0
+LWAY.US,D,20130226,000000,11.168,11.506,10.969,11.506,14006,0
+LWAY.US,D,20130227,000000,11.496,11.835,11.496,11.735,23517,0
+LWAY.US,D,20130228,000000,11.685,11.685,11.397,11.596,9926,0
+LWAY.US,D,20130301,000000,11.695,11.835,11.486,11.785,10519,0
+LWAY.US,D,20130304,000000,11.954,12.94,11.954,12.691,80109,0
+LWAY.US,D,20130305,000000,12.691,13.029,12.691,12.74,49247,0
+LWAY.US,D,20130306,000000,12.731,12.999,12.691,12.92,32412,0
+LWAY.US,D,20130307,000000,12.94,12.94,12.691,12.88,8551,0
+LWAY.US,D,20130308,000000,12.94,12.94,12.82,12.94,10700,0
+LWAY.US,D,20130311,000000,12.76,13.139,12.541,12.93,35152,0
+LWAY.US,D,20130312,000000,12.87,13.325,12.778,13.198,13449,0
+LWAY.US,D,20130313,000000,13.188,13.387,13.188,13.308,23308,0
+LWAY.US,D,20130314,000000,13.397,13.606,13.278,13.587,15251,0
+LWAY.US,D,20130315,000000,13.567,13.935,13.527,13.606,59181,0
+LWAY.US,D,20130318,000000,13.517,13.517,13.079,13.517,24677,0
+LWAY.US,D,20130319,000000,13.497,13.497,13.228,13.278,13509,0
+LWAY.US,D,20130320,000000,13.318,13.587,13.318,13.567,5401,0
+LWAY.US,D,20130321,000000,13.447,13.606,13.139,13.547,28857,0
+LWAY.US,D,20130322,000000,13.636,13.636,13.387,13.547,12979,0
+LWAY.US,D,20130325,000000,13.587,13.786,13.587,13.756,8112,0
+LWAY.US,D,20130326,000000,13.776,13.895,13.686,13.855,9220,0
+LWAY.US,D,20130327,000000,13.736,13.845,13.487,13.686,13084,0
+LWAY.US,D,20130328,000000,13.746,13.855,13.636,13.835,18079,0
+LWAY.US,D,20130401,000000,13.875,13.875,13.606,13.835,40637,0
+LWAY.US,D,20130402,000000,13.935,13.935,12.263,12.422,93703,0
+LWAY.US,D,20130403,000000,12.303,12.531,11.526,11.536,43911,0
+LWAY.US,D,20130404,000000,11.526,11.596,11.198,11.496,55412,0
+LWAY.US,D,20130405,000000,11.496,12.094,11.496,11.944,45149,0
+LWAY.US,D,20130408,000000,12.571,12.571,12.147,12.362,24180,0
+LWAY.US,D,20130409,000000,12.402,12.611,12.312,12.452,21127,0
+LWAY.US,D,20130410,000000,12.492,12.611,12.323,12.611,14838,0
+LWAY.US,D,20130411,000000,12.442,12.541,12.372,12.462,15489,0
+LWAY.US,D,20130412,000000,12.581,12.621,12.462,12.571,9845,0
+LWAY.US,D,20130415,000000,12.571,12.711,11.745,11.884,26220,0
+LWAY.US,D,20130416,000000,11.771,12.016,11.437,11.586,28614,0
+LWAY.US,D,20130417,000000,11.476,11.506,10.949,11.198,37081,0
+LWAY.US,D,20130418,000000,11.556,11.576,11.058,11.068,37985,0
+LWAY.US,D,20130419,000000,11.148,11.356,11.128,11.208,28126,0
+LWAY.US,D,20130422,000000,11.367,11.397,10.77,10.839,28259,0
+LWAY.US,D,20130423,000000,10.859,10.949,10.76,10.839,16422,0
+LWAY.US,D,20130424,000000,10.869,10.939,10.66,10.929,31671,0
+LWAY.US,D,20130425,000000,10.989,10.989,10.63,10.929,52074,0
+LWAY.US,D,20130426,000000,10.919,11.556,10.6,11.417,55559,0
+LWAY.US,D,20130429,000000,11.447,12.064,11.447,11.974,41018,0
+LWAY.US,D,20130430,000000,11.994,12.621,11.994,12.621,19514,0
+LWAY.US,D,20130501,000000,12.621,12.82,12.193,12.223,38709,0
+LWAY.US,D,20130502,000000,12.223,12.711,12.193,12.661,16385,0
+LWAY.US,D,20130503,000000,12.83,12.91,12.671,12.84,7942,0
+LWAY.US,D,20130506,000000,12.87,12.87,12.661,12.83,12160,0
+LWAY.US,D,20130507,000000,12.89,13.145,12.84,13.129,11321,0
+LWAY.US,D,20130508,000000,13.046,13.357,13.039,13.318,7791,0
+LWAY.US,D,20130509,000000,13.258,13.258,13.079,13.079,6094,0
+LWAY.US,D,20130510,000000,13.178,13.258,13.089,13.258,6743,0
+LWAY.US,D,20130513,000000,13.149,13.149,12.94,13.069,9427,0
+LWAY.US,D,20130514,000000,12.989,13.149,12.959,13.079,18845,0
+LWAY.US,D,20130515,000000,13.134,13.437,12.999,13.387,40397,0
+LWAY.US,D,20130516,000000,13.626,17.05,13.626,16.612,265140,0
+LWAY.US,D,20130517,000000,16.891,17.886,16.752,17.379,169582,0
+LWAY.US,D,20130520,000000,17.17,17.22,16.423,17.07,69955,0
+LWAY.US,D,20130521,000000,16.911,18.295,16.682,17.916,58320,0
+LWAY.US,D,20130522,000000,17.956,17.956,17.369,17.439,24510,0
+LWAY.US,D,20130523,000000,17.259,17.348,16.941,17.229,16379,0
+LWAY.US,D,20130524,000000,17.229,17.229,16.921,17.12,25168,0
+LWAY.US,D,20130528,000000,17.359,17.644,16.921,17.11,42018,0
+LWAY.US,D,20130529,000000,16.95,17.09,16.01,16.95,26372,0
+LWAY.US,D,20130530,000000,16.81,17.69,16.77,17.42,24234,0
+LWAY.US,D,20130531,000000,17.46,17.6,17.38,17.51,21951,0
+LWAY.US,D,20130603,000000,17.51,17.6,17.1,17.34,46309,0
+LWAY.US,D,20130604,000000,17.15,17.99,16.74,16.83,44728,0
+LWAY.US,D,20130605,000000,16.76,16.85,16.24,16.24,28098,0
+LWAY.US,D,20130606,000000,16.17,16.17,14.77,15.41,82796,0
+LWAY.US,D,20130607,000000,15.41,15.85,15.09,15.7,24631,0
+LWAY.US,D,20130610,000000,15.69,16.39,15.67,16.38,10121,0
+LWAY.US,D,20130611,000000,16.17,16.865,16.17,16.63,6801,0
+LWAY.US,D,20130612,000000,16.55,16.86,16.5,16.76,9817,0
+LWAY.US,D,20130613,000000,16.71,17.37,16.71,17.33,6532,0
+LWAY.US,D,20130614,000000,17.45,17.77,17.026,17.07,6533,0
+LWAY.US,D,20130617,000000,17.39,17.46,16.31,16.51,22091,0
+LWAY.US,D,20130618,000000,16.17,16.6,16.16,16.49,22072,0
+LWAY.US,D,20130619,000000,16.5,17.38,16.5,17.15,17585,0
+LWAY.US,D,20130620,000000,16.82,16.846,16.462,16.51,15237,0
+LWAY.US,D,20130621,000000,16.61,17.28,16.54,17.27,26187,0
+LWAY.US,D,20130624,000000,17.17,17.26,16.83,17.06,17324,0
+LWAY.US,D,20130625,000000,17.19,17.19,16.921,17.14,11088,0
+LWAY.US,D,20130626,000000,17.1,17.4,16.75,17.22,21650,0
+LWAY.US,D,20130627,000000,17.4,17.53,17.22,17.35,22971,0
+LWAY.US,D,20130628,000000,17.31,17.4,17.22,17.36,51915,0
+LWAY.US,D,20130701,000000,17.32,17.4,16.92,17.18,29294,0
+LWAY.US,D,20130702,000000,17.18,17.39,16.78,16.8,12650,0
+LWAY.US,D,20130703,000000,16.79,17.32,16.6,16.8,6448,0
+LWAY.US,D,20130705,000000,17.16,17.16,16.85,17.01,6121,0
+LWAY.US,D,20130708,000000,16.98,17.54,16.98,17.41,26658,0
+LWAY.US,D,20130709,000000,17.48,17.48,16.9,17.1,9038,0
+LWAY.US,D,20130710,000000,17.17,17.28,17.04,17.05,8718,0
+LWAY.US,D,20130711,000000,17.2,17.74,17.02,17.39,19285,0
+LWAY.US,D,20130712,000000,17.4,18.35,17.39,17.83,37641,0
+LWAY.US,D,20130715,000000,17.96,18.4,17.551,17.79,34884,0
+LWAY.US,D,20130716,000000,18.16,18.16,17.512,17.89,20265,0
+LWAY.US,D,20130717,000000,17.98,18.24,17.79,17.89,15908,0
+LWAY.US,D,20130718,000000,17.92,19.09,17.92,18.8,117098,0
+LWAY.US,D,20130719,000000,18.83,19.7,18.74,19.59,34148,0
+LWAY.US,D,20130722,000000,19.79,19.99,19.59,19.66,34245,0
+LWAY.US,D,20130723,000000,19.66,19.8,18.645,18.72,33706,0
+LWAY.US,D,20130724,000000,18.7,18.7,17.86,18.48,25170,0
+LWAY.US,D,20130725,000000,18.22,18.59,18.18,18.42,9818,0
+LWAY.US,D,20130726,000000,18.48,18.48,18.26,18.35,9967,0
+LWAY.US,D,20130729,000000,18.27,18.5,18.02,18.1,19870,0
+LWAY.US,D,20130730,000000,18.24,18.382,17.55,17.56,25508,0
+LWAY.US,D,20130731,000000,17.55,17.928,17.55,17.68,12308,0
+LWAY.US,D,20130801,000000,17.65,17.955,17.65,17.73,9402,0
+LWAY.US,D,20130802,000000,17.85,18.12,17.25,17.72,28704,0
+LWAY.US,D,20130805,000000,17.65,18.38,17.55,18.27,7513,0
+LWAY.US,D,20130806,000000,18.23,18.49,17.83,18.4,21463,0
+LWAY.US,D,20130807,000000,18.17,18.41,17.862,17.92,20908,0
+LWAY.US,D,20130808,000000,18.07,18.24,17.82,17.92,9068,0
+LWAY.US,D,20130809,000000,17.74,17.84,17.6,17.74,12083,0
+LWAY.US,D,20130812,000000,17.51,17.67,17.34,17.66,11194,0
+LWAY.US,D,20130813,000000,17.56,17.91,17.42,17.91,28287,0
+LWAY.US,D,20130814,000000,18.09,19,18.01,18.66,77253,0
+LWAY.US,D,20130815,000000,17.77,17.77,16.03,17,182772,0
+LWAY.US,D,20130816,000000,16.81,16.81,16,16.42,55601,0
+LWAY.US,D,20130819,000000,16.5,16.72,15.75,15.85,40224,0
+LWAY.US,D,20130820,000000,16.04,16.28,15.87,16.07,27385,0
+LWAY.US,D,20130821,000000,16.23,16.25,15.47,15.47,30139,0
+LWAY.US,D,20130822,000000,16.12,16.16,14.7,16.1,31941,0
+LWAY.US,D,20130823,000000,16.2,16.98,15.6,16.27,26739,0
+LWAY.US,D,20130826,000000,16.26,16.26,15.34,15.44,14334,0
+LWAY.US,D,20130827,000000,15.22,15.35,14.51,14.75,27327,0
+LWAY.US,D,20130828,000000,14.72,14.85,14.3,14.32,16615,0
+LWAY.US,D,20130829,000000,14.33,14.8,14.33,14.72,5898,0
+LWAY.US,D,20130830,000000,14.66,14.89,14.02,14.17,41952,0
+LWAY.US,D,20130903,000000,14.39,14.43,14.07,14.14,5849,0
+LWAY.US,D,20130904,000000,14.14,14.14,13.8,13.88,30581,0
+LWAY.US,D,20130905,000000,13.86,13.86,12.91,13,46802,0
+LWAY.US,D,20130906,000000,13,13.429,12.69,12.83,51919,0
+LWAY.US,D,20130909,000000,12.91,14.16,12.91,14.02,26608,0
+LWAY.US,D,20130910,000000,14.13,14.24,13.438,13.69,23986,0
+LWAY.US,D,20130911,000000,13.66,13.92,13.25,13.27,13205,0
+LWAY.US,D,20130912,000000,13.33,13.49,13.13,13.13,15291,0
+LWAY.US,D,20130913,000000,13.14,13.84,13.02,13.28,26894,0
+LWAY.US,D,20130916,000000,13.47,13.61,13.2,13.23,42342,0
+LWAY.US,D,20130917,000000,13.13,13.55,13.13,13.21,30500,0
+LWAY.US,D,20130918,000000,13.25,13.455,12.98,13.06,62396,0
+LWAY.US,D,20130919,000000,12.98,13.08,12.5,12.84,44965,0
+LWAY.US,D,20130920,000000,12.84,14.25,12.83,14.09,67441,0
+LWAY.US,D,20130923,000000,14,14.17,13.85,13.86,14055,0
+LWAY.US,D,20130924,000000,13.7,13.84,13.7,13.71,7634,0
+LWAY.US,D,20130925,000000,13.69,13.98,13.59,13.76,25000,0
+LWAY.US,D,20130926,000000,13.83,13.99,13.62,13.78,18660,0
+LWAY.US,D,20130927,000000,13.26,13.94,13.26,13.62,8400,0
+LWAY.US,D,20130930,000000,13.52,13.61,13.41,13.51,11700,0
+LWAY.US,D,20131001,000000,13.54,13.62,13,13.08,28600,0
+LWAY.US,D,20131002,000000,12.95,13.13,12.95,13.02,11522,0
+LWAY.US,D,20131003,000000,13.06,13.1,12.87,13.02,8993,0
+LWAY.US,D,20131004,000000,12.99,13.63,12.85,13.34,38689,0
+LWAY.US,D,20131007,000000,13.18,13.79,13.11,13.18,15446,0
+LWAY.US,D,20131008,000000,13.22,13.22,12.86,12.86,13300,0
+LWAY.US,D,20131009,000000,12.92,13.14,12.9,12.92,11900,0
+LWAY.US,D,20131010,000000,13.17,13.71,13.09,13.71,20100,0
+LWAY.US,D,20131011,000000,13.08,13.79,13.08,13.73,12900,0
+LWAY.US,D,20131014,000000,13.64,13.96,13.53,13.9,18700,0
+LWAY.US,D,20131015,000000,13.9,13.95,13.72,13.87,11400,0
+LWAY.US,D,20131016,000000,13.96,14.19,13.68,13.83,12600,0
+LWAY.US,D,20131017,000000,13.89,14.18,13.67,14.03,12100,0
+LWAY.US,D,20131018,000000,14.21,15.23,14.2,15.03,25900,0
+LWAY.US,D,20131021,000000,15,15.01,14.65,14.68,5600,0
+LWAY.US,D,20131022,000000,14.81,15.35,14.36,14.86,14972,0
+LWAY.US,D,20131023,000000,14.78,15.15,14.65,15.04,7100,0
+LWAY.US,D,20131024,000000,15.01,15.15,14.8,14.98,11228,0
+LWAY.US,D,20131025,000000,14.98,15.68,14.98,15.58,18500,0
+LWAY.US,D,20131028,000000,15.65,15.65,15.17,15.49,16200,0
+LWAY.US,D,20131029,000000,15.6,15.67,15.36,15.39,12500,0
+LWAY.US,D,20131030,000000,15.39,15.39,14.9,15.1,7200,0
+LWAY.US,D,20131031,000000,15.457,15.457,14.51,14.63,11682,0
+LWAY.US,D,20131101,000000,14.59,15.26,14.5,14.57,15600,0
+LWAY.US,D,20131104,000000,14.57,14.86,14.51,14.6,10400,0
+LWAY.US,D,20131105,000000,14.57,15,14.5,14.98,7000,0
+LWAY.US,D,20131106,000000,15.02,15.2,14.85,14.97,8536,0
+LWAY.US,D,20131107,000000,15.11,15.11,14.6,14.6,6436,0
+LWAY.US,D,20131108,000000,14.6,15.34,14.51,15.33,22000,0
+LWAY.US,D,20131111,000000,15.22,15.38,15.02,15.22,8800,0
+LWAY.US,D,20131112,000000,15.22,15.4,15.09,15.27,9300,0
+LWAY.US,D,20131113,000000,15.23,16.17,15.23,16.03,33100,0
+LWAY.US,D,20131114,000000,16.03,17.2,16,17.19,49372,0
+LWAY.US,D,20131115,000000,15.93,16.87,15.8,16.5,26500,0
+LWAY.US,D,20131118,000000,16.56,16.56,15.23,15.29,17900,0
+LWAY.US,D,20131119,000000,15.25,15.35,14.81,14.84,31200,0
+LWAY.US,D,20131120,000000,14.81,14.86,14.51,14.64,9158,0
+LWAY.US,D,20131121,000000,14.61,14.81,14.61,14.75,27600,0
+LWAY.US,D,20131122,000000,14.79,14.95,14.52,14.82,5500,0
+LWAY.US,D,20131125,000000,14.74,15.02,14.5,14.8,14700,0
+LWAY.US,D,20131126,000000,14.82,15.21,14.7,14.83,12300,0
+LWAY.US,D,20131127,000000,14.83,15.08,14.55,14.99,12465,0
+LWAY.US,D,20131129,000000,15.12,15.63,14.98,15.12,16738,0
+LWAY.US,D,20131202,000000,15.13,15.13,14.54,14.63,10500,0
+LWAY.US,D,20131203,000000,14.67,14.91,14.3,14.33,16600,0
+LWAY.US,D,20131204,000000,14.6,14.8,14.57,14.73,7200,0
+LWAY.US,D,20131205,000000,14.51,15.61,14.13,15.47,18500,0
+LWAY.US,D,20131206,000000,15.58,15.89,15.11,15.22,11000,0
+LWAY.US,D,20131209,000000,15.16,15.31,15.04,15.09,7400,0
+LWAY.US,D,20131210,000000,15.36,15.36,14.76,14.82,14500,0
+LWAY.US,D,20131211,000000,14.82,14.89,14.58,14.61,12237,0
+LWAY.US,D,20131212,000000,14.6,14.93,14.21,14.78,16400,0
+LWAY.US,D,20131213,000000,14.78,15.15,14.74,14.8,8800,0
+LWAY.US,D,20131216,000000,14.94,14.94,14.63,14.68,5800,0
+LWAY.US,D,20131217,000000,15.2,15.2,14.69,14.73,5300,0
+LWAY.US,D,20131218,000000,14.82,15.65,14.61,15.14,21901,0
+LWAY.US,D,20131219,000000,14.96,15.84,14.9,15.47,16200,0
+LWAY.US,D,20131220,000000,15.52,15.55,15.23,15.54,34700,0
+LWAY.US,D,20131223,000000,15.66,15.75,15.5,15.64,7300,0
+LWAY.US,D,20131224,000000,15.71,15.73,15.341,15.55,3394,0
+LWAY.US,D,20131226,000000,15.56,15.56,14.92,15.2,9900,0
+LWAY.US,D,20131227,000000,15.26,15.26,14.7,14.75,8767,0
+LWAY.US,D,20131230,000000,14.68,15.22,14.66,15.16,29181,0
+LWAY.US,D,20131231,000000,15.19,16,15.19,15.98,39500,0
+LWAY.US,D,20140102,000000,15.9,15.99,15.52,15.64,9275,0
+LWAY.US,D,20140103,000000,15.67,15.785,15.55,15.67,8838,0
+LWAY.US,D,20140106,000000,15.65,15.67,15.19,15.34,9300,0
+LWAY.US,D,20140107,000000,15.44,15.57,15.27,15.57,12400,0
+LWAY.US,D,20140108,000000,15.58,15.58,13.68,14.31,46200,0
+LWAY.US,D,20140109,000000,14.33,14.79,13.62,13.9,32200,0
+LWAY.US,D,20140110,000000,13.79,14,13.45,13.67,56100,0
+LWAY.US,D,20140113,000000,13.61,14.19,13.35,14.1,24700,0
+LWAY.US,D,20140114,000000,14.15,14.38,14,14.31,13707,0
+LWAY.US,D,20140115,000000,14.35,14.6,14.04,14.54,10263,0
+LWAY.US,D,20140116,000000,14.44,14.44,14.14,14.37,9100,0
+LWAY.US,D,20140117,000000,14.36,14.44,13.8,13.95,26300,0
+LWAY.US,D,20140121,000000,15.25,15.6,14.76,14.99,53800,0
+LWAY.US,D,20140122,000000,14.99,15,14.58,14.65,11758,0
+LWAY.US,D,20140123,000000,14.42,14.65,13.92,13.97,22968,0
+LWAY.US,D,20140124,000000,14.11,14.27,14,14.04,13600,0
+LWAY.US,D,20140127,000000,14.19,14.3,13.91,13.91,10921,0
+LWAY.US,D,20140128,000000,13.97,14.07,13.89,14.02,16000,0
+LWAY.US,D,20140129,000000,13.81,14.21,13.81,14,13600,0
+LWAY.US,D,20140130,000000,13.98,14.14,13.93,14,15404,0
+LWAY.US,D,20140131,000000,13.8,14.73,13.8,14.04,21600,0
+LWAY.US,D,20140203,000000,14.03,14.31,13.83,14,15790,0
+LWAY.US,D,20140204,000000,13.95,14.12,13.86,14.04,26813,0
+LWAY.US,D,20140205,000000,13.65,14.02,13.54,14,19760,0
+LWAY.US,D,20140206,000000,14.1,14.26,13.752,14.01,17048,0
+LWAY.US,D,20140207,000000,14.09,14.498,13.76,14.09,12930,0
+LWAY.US,D,20140210,000000,14.23,14.4,14.09,14.21,35223,0
+LWAY.US,D,20140211,000000,14.26,14.689,14.15,14.23,21952,0
+LWAY.US,D,20140212,000000,14.31,14.46,14.03,14.03,8373,0
+LWAY.US,D,20140213,000000,14.15,14.32,13.89,14.13,30696,0
+LWAY.US,D,20140214,000000,14.03,14.629,14.03,14.27,11284,0
+LWAY.US,D,20140218,000000,14.26,14.58,14.17,14.57,5136,0
+LWAY.US,D,20140219,000000,14.6,14.8,14.29,14.37,13276,0
+LWAY.US,D,20140220,000000,14.55,14.68,14.26,14.5,7679,0
+LWAY.US,D,20140221,000000,14.61,15.2,14.6,14.94,16931,0
+LWAY.US,D,20140224,000000,15,15.11,14.57,14.74,12452,0
+LWAY.US,D,20140225,000000,14.611,14.611,14.14,14.22,10743,0
+LWAY.US,D,20140226,000000,14.17,14.251,14.025,14.08,7676,0
+LWAY.US,D,20140227,000000,14.09,14.63,14.08,14.21,7487,0
+LWAY.US,D,20140228,000000,14.23,14.62,14,14.36,10157,0
+LWAY.US,D,20140303,000000,14.26,14.537,14.09,14.19,9132,0
+LWAY.US,D,20140304,000000,14.32,14.96,14.02,14.46,22848,0
+LWAY.US,D,20140305,000000,14.5,14.5,14.04,14.36,8995,0
+LWAY.US,D,20140306,000000,14.35,14.434,14.26,14.34,4888,0
+LWAY.US,D,20140307,000000,14.38,14.38,14.17,14.2,6034,0
+LWAY.US,D,20140310,000000,14.15,14.35,14.15,14.18,10175,0
+LWAY.US,D,20140311,000000,14.21,14.358,14.14,14.19,5584,0
+LWAY.US,D,20140312,000000,14.08,14.29,14.08,14.18,2969,0
+LWAY.US,D,20140313,000000,14.3,14.44,14.09,14.26,4222,0
+LWAY.US,D,20140314,000000,14.25,14.39,14.02,14.11,22260,0
+LWAY.US,D,20140317,000000,14.1,14.15,14,14.04,17509,0
+LWAY.US,D,20140318,000000,13.9,14.01,13.9,14.01,36230,0
+LWAY.US,D,20140319,000000,13.92,14.05,13.907,14,19686,0
+LWAY.US,D,20140320,000000,13.888,14.05,13.888,13.99,22257,0
+LWAY.US,D,20140321,000000,13.99,14.06,13.86,14.04,34763,0
+LWAY.US,D,20140324,000000,13.86,14.03,13.8,13.92,21062,0
+LWAY.US,D,20140325,000000,13.87,13.9,13.591,13.65,20009,0
+LWAY.US,D,20140326,000000,13.7,13.77,13.52,13.63,19200,0
+LWAY.US,D,20140327,000000,13.64,14.19,13.64,13.99,40730,0
+LWAY.US,D,20140328,000000,14,14.12,13.88,13.89,21429,0
+LWAY.US,D,20140331,000000,13.99,14.85,13.99,14.7,47668,0
+LWAY.US,D,20140401,000000,14.14,14.479,13.57,14.33,55182,0
+LWAY.US,D,20140402,000000,14.2,14.29,14.03,14.15,33647,0
+LWAY.US,D,20140403,000000,13.824,14.39,13.824,14.08,32090,0
+LWAY.US,D,20140404,000000,14.23,14.45,14.05,14.19,29204,0
+LWAY.US,D,20140407,000000,14.1,14.2,14.05,14.13,19845,0
+LWAY.US,D,20140408,000000,14.19,14.34,14.07,14.15,22192,0
+LWAY.US,D,20140409,000000,14.15,14.5,14.15,14.34,17864,0
+LWAY.US,D,20140410,000000,14.34,14.43,14.2,14.3,15683,0
+LWAY.US,D,20140411,000000,14.47,14.47,14.22,14.24,15720,0
+LWAY.US,D,20140414,000000,14.37,14.488,14.07,14.33,22877,0
+LWAY.US,D,20140415,000000,14.21,14.39,14.21,14.33,15962,0
+LWAY.US,D,20140416,000000,14.2,14.5,14.19,14.4,20039,0
+LWAY.US,D,20140417,000000,14.3,14.488,14.21,14.38,41008,0
+LWAY.US,D,20140421,000000,14.35,14.89,14.33,14.86,40484,0
+LWAY.US,D,20140422,000000,14.89,15.2,14.87,15.1,42100,0
+LWAY.US,D,20140423,000000,15.2,15.2,14.93,14.97,37100,0
+LWAY.US,D,20140424,000000,14.999,15,14.855,14.94,14254,0
+LWAY.US,D,20140425,000000,14.95,15.033,14.893,14.98,16158,0
+LWAY.US,D,20140428,000000,14.99,15.25,14.86,14.91,75198,0
+LWAY.US,D,20140429,000000,14.91,15.07,14.74,14.74,24422,0
+LWAY.US,D,20140430,000000,14.8,15.09,14.66,15.01,35914,0
+LWAY.US,D,20140501,000000,14.92,14.96,14.71,14.96,24751,0
+LWAY.US,D,20140502,000000,14.94,15.04,14.811,14.96,17665,0
+LWAY.US,D,20140505,000000,14.73,15.052,14.73,14.96,14157,0
+LWAY.US,D,20140506,000000,14.96,15,14.95,14.95,16306,0
+LWAY.US,D,20140507,000000,15.011,15.011,14.65,14.72,75033,0
+LWAY.US,D,20140508,000000,14.74,14.84,14.46,14.8,14980,0
+LWAY.US,D,20140509,000000,14.69,14.87,14.69,14.81,15605,0
+LWAY.US,D,20140512,000000,14.75,15.04,14.75,15,57275,0
+LWAY.US,D,20140513,000000,15.5,15.5,14.05,14.35,85114,0
+LWAY.US,D,20140514,000000,14.51,14.62,14.39,14.56,45539,0
+LWAY.US,D,20140515,000000,14.49,14.49,14.2,14.33,10763,0
+LWAY.US,D,20140516,000000,14.39,14.48,14.359,14.45,15017,0
+LWAY.US,D,20140519,000000,14.36,14.423,13.711,14.13,101608,0
+LWAY.US,D,20140520,000000,14.29,14.5,13.46,13.51,50960,0
+LWAY.US,D,20140521,000000,13.43,13.68,13,13.23,25545,0
+LWAY.US,D,20140522,000000,13.07,13.21,12.67,12.94,33414,0
+LWAY.US,D,20140523,000000,12.95,12.96,12.66,12.94,25969,0
+LWAY.US,D,20140527,000000,12.94,13.34,12.89,13.13,42834,0
+LWAY.US,D,20140528,000000,13.407,13.407,13.14,13.28,14117,0
+LWAY.US,D,20140529,000000,12.59,13.31,12.59,13.15,32953,0
+LWAY.US,D,20140530,000000,13.15,13.15,13.08,13.14,20090,0
+LWAY.US,D,20140602,000000,13.11,13.2,13,13.08,9156,0
+LWAY.US,D,20140603,000000,13.14,13.14,12.91,13.01,37701,0
+LWAY.US,D,20140604,000000,13.24,13.24,13.01,13.18,9146,0
+LWAY.US,D,20140605,000000,13.24,13.5,13.14,13.36,24069,0
+LWAY.US,D,20140606,000000,13.4,13.5,13.18,13.32,44537,0
+LWAY.US,D,20140609,000000,13.29,13.29,13.16,13.28,9965,0
+LWAY.US,D,20140610,000000,13.2,13.28,12.63,13,31700,0
+LWAY.US,D,20140611,000000,13.14,13.15,12.93,13.04,15188,0
+LWAY.US,D,20140612,000000,12.97,13.07,12.715,13.01,27094,0
+LWAY.US,D,20140613,000000,12.975,13.09,12.975,13.03,6203,0
+LWAY.US,D,20140616,000000,13.14,13.33,13.13,13.23,13630,0
+LWAY.US,D,20140617,000000,13.2,13.78,13.2,13.51,13214,0
+LWAY.US,D,20140618,000000,13.53,13.897,13.261,13.37,7809,0
+LWAY.US,D,20140619,000000,13.45,13.45,13.14,13.29,15855,0
+LWAY.US,D,20140620,000000,13.37,13.578,13.37,13.52,19343,0
+LWAY.US,D,20140623,000000,13.59,13.75,13.53,13.65,12935,0
+LWAY.US,D,20140624,000000,13.68,13.8,13.64,13.74,21899,0
+LWAY.US,D,20140625,000000,13.7,13.77,13.7,13.77,31368,0
+LWAY.US,D,20140626,000000,13.78,13.8,13.71,13.72,5268,0
+LWAY.US,D,20140627,000000,13.77,13.89,13.7,13.88,19398,0
+LWAY.US,D,20140630,000000,13.83,14.11,13.77,13.98,51677,0
+LWAY.US,D,20140701,000000,14.01,14.5,13.82,13.97,40106,0
+LWAY.US,D,20140702,000000,13.95,14.5,13.93,14.26,13500,0
+LWAY.US,D,20140703,000000,14.26,14.36,14.25,14.35,4927,0
+LWAY.US,D,20140707,000000,14.29,14.37,13.84,13.88,25807,0
+LWAY.US,D,20140708,000000,13.99,14,13.82,13.9,15256,0
+LWAY.US,D,20140709,000000,13.74,13.93,13.7,13.92,14919,0
+LWAY.US,D,20140710,000000,13.75,13.75,13.31,13.5,19605,0
+LWAY.US,D,20140711,000000,13.56,14.03,13.26,13.73,13164,0
+LWAY.US,D,20140714,000000,13.68,13.77,13.5,13.74,10651,0
+LWAY.US,D,20140715,000000,13.75,13.75,13.06,13.2,40603,0
+LWAY.US,D,20140716,000000,13.25,13.42,13.09,13.19,27397,0
+LWAY.US,D,20140717,000000,13.15,13.15,12.91,13.05,29596,0
+LWAY.US,D,20140718,000000,12.99,13.15,12.88,12.94,27482,0
+LWAY.US,D,20140721,000000,12.9,13.045,12.61,12.89,23064,0
+LWAY.US,D,20140722,000000,12.87,13.36,12.6,13.27,106843,0
+LWAY.US,D,20140723,000000,13.29,13.44,12.74,13.24,15350,0
+LWAY.US,D,20140724,000000,13.2,13.45,13,13.2,8446,0
+LWAY.US,D,20140725,000000,13.04,13.04,12.65,12.81,12394,0
+LWAY.US,D,20140728,000000,12.87,12.919,12.61,12.69,6814,0
+LWAY.US,D,20140729,000000,12.78,12.782,12.603,12.61,8418,0
+LWAY.US,D,20140730,000000,12.81,12.81,12.5,12.61,15659,0
+LWAY.US,D,20140731,000000,12.56,12.6,12.34,12.49,14950,0
+LWAY.US,D,20140801,000000,12.5,12.66,12.44,12.46,7936,0
+LWAY.US,D,20140804,000000,12.5,12.71,12.5,12.6,15689,0
+LWAY.US,D,20140805,000000,12.56,12.73,12.508,12.55,10959,0
+LWAY.US,D,20140806,000000,12.5,12.73,12.44,12.66,6638,0
+LWAY.US,D,20140807,000000,12.71,12.86,12.52,12.56,10902,0
+LWAY.US,D,20140808,000000,12.64,12.78,12.64,12.77,6144,0
+LWAY.US,D,20140811,000000,12.94,13.21,12.85,13.17,9439,0
+LWAY.US,D,20140812,000000,13.15,13.6,12.89,13.53,15778,0
+LWAY.US,D,20140813,000000,13.51,13.59,13.2,13.46,10404,0
+LWAY.US,D,20140814,000000,13.61,13.62,13.23,13.56,11384,0
+LWAY.US,D,20140815,000000,13.65,13.7,13.324,13.49,9116,0
+LWAY.US,D,20140818,000000,13.44,13.46,13.27,13.33,8607,0
+LWAY.US,D,20140819,000000,13.51,13.62,13.39,13.43,6499,0
+LWAY.US,D,20140820,000000,13.45,13.58,13.29,13.44,6220,0
+LWAY.US,D,20140821,000000,13.44,13.44,13.31,13.36,10888,0
+LWAY.US,D,20140822,000000,13.41,13.51,13.366,13.51,7166,0
+LWAY.US,D,20140825,000000,13.6,13.7,13.4,13.54,20583,0
+LWAY.US,D,20140826,000000,13.498,13.53,13.464,13.52,7348,0
+LWAY.US,D,20140827,000000,13.49,13.704,13.46,13.613,3937,0
+LWAY.US,D,20140828,000000,13.63,13.871,13.62,13.82,15031,0
+LWAY.US,D,20140829,000000,13.738,13.85,13.634,13.84,7022,0
+LWAY.US,D,20140902,000000,13.84,13.9,13.74,13.89,7722,0
+LWAY.US,D,20140903,000000,13.85,13.93,13.799,13.82,4449,0
+LWAY.US,D,20140904,000000,13.55,13.93,13.55,13.84,3844,0
+LWAY.US,D,20140905,000000,13.8,13.86,13.756,13.86,4054,0
+LWAY.US,D,20140908,000000,13.81,14.09,13.81,14.09,11434,0
+LWAY.US,D,20140909,000000,14.14,14.14,14,14.08,14656,0
+LWAY.US,D,20140910,000000,14.082,14.35,14.082,14.25,10997,0
+LWAY.US,D,20140911,000000,14.1,14.25,14.08,14.25,3392,0
+LWAY.US,D,20140912,000000,14.26,14.26,14.03,14.05,11646,0
+LWAY.US,D,20140915,000000,14.09,14.39,14.028,14.1,10051,0
+LWAY.US,D,20140916,000000,14.15,14.37,14.09,14.15,10108,0
+LWAY.US,D,20140917,000000,14.15,14.22,14.06,14.22,6990,0
+LWAY.US,D,20140918,000000,14.05,14.36,14.05,14.33,10654,0
+LWAY.US,D,20140919,000000,14.33,14.4,14.22,14.34,14359,0
+LWAY.US,D,20140922,000000,14.45,14.45,14.19,14.28,29988,0
+LWAY.US,D,20140923,000000,14.37,14.37,14.28,14.3,8734,0
+LWAY.US,D,20140924,000000,14.229,14.75,14.229,14.65,7614,0
+LWAY.US,D,20140925,000000,14.7,14.77,14.03,14.06,10953,0
+LWAY.US,D,20140926,000000,14.15,14.44,13.95,14.04,7449,0
+LWAY.US,D,20140929,000000,13.87,14.29,13.87,14.14,13646,0
+LWAY.US,D,20140930,000000,14.24,14.24,13.84,13.87,18049,0
+LWAY.US,D,20141001,000000,13.62,13.92,13.61,13.76,13797,0
+LWAY.US,D,20141002,000000,13.74,14.48,13.74,14.31,10145,0
+LWAY.US,D,20141003,000000,14.43,14.6,14.375,14.5,9146,0
+LWAY.US,D,20141006,000000,14.6,14.69,14.39,14.39,3609,0
+LWAY.US,D,20141007,000000,14.39,14.67,14.39,14.42,9502,0
+LWAY.US,D,20141008,000000,14.28,14.67,14.09,14.51,8787,0
+LWAY.US,D,20141009,000000,13.81,14.34,13.8,14,3806,0
+LWAY.US,D,20141010,000000,13.92,14.47,13.92,14.2,12048,0
+LWAY.US,D,20141013,000000,14,14.8,14,14.52,15773,0
+LWAY.US,D,20141014,000000,14.65,14.9,14.28,14.84,13955,0
+LWAY.US,D,20141015,000000,14.72,14.96,14.47,14.95,21110,0
+LWAY.US,D,20141016,000000,14.66,15.22,14.66,15.05,28896,0
+LWAY.US,D,20141017,000000,15.08,15.28,14.624,15.16,12951,0
+LWAY.US,D,20141020,000000,15.17,15.2,15.06,15.15,7323,0
+LWAY.US,D,20141021,000000,15.2,15.2,15,15.13,4403,0
+LWAY.US,D,20141022,000000,15.2,15.2,14.805,15.08,8354,0
+LWAY.US,D,20141023,000000,15.14,15.19,14.95,15.14,7046,0
+LWAY.US,D,20141024,000000,15.18,15.37,15.07,15.34,11301,0
+LWAY.US,D,20141027,000000,15.04,15.18,15.01,15.18,3963,0
+LWAY.US,D,20141028,000000,15.35,15.59,15.29,15.59,11494,0
+LWAY.US,D,20141029,000000,15.54,15.74,15.38,15.74,19230,0
+LWAY.US,D,20141030,000000,15.19,16.24,15.19,16.24,13289,0
+LWAY.US,D,20141031,000000,16.25,16.6,16.15,16.55,8149,0
+LWAY.US,D,20141103,000000,16.5,16.5,15.87,15.98,12880,0
+LWAY.US,D,20141104,000000,15.82,16.17,15.61,15.98,18547,0
+LWAY.US,D,20141105,000000,16.26,16.28,15.75,16.13,11803,0
+LWAY.US,D,20141106,000000,16.27,16.519,15.926,16.51,21016,0
+LWAY.US,D,20141107,000000,16.5,16.9,16.023,16.79,27523,0
+LWAY.US,D,20141110,000000,16.73,17.13,16.55,17.08,17664,0
+LWAY.US,D,20141111,000000,16.89,16.99,16.37,16.44,32083,0
+LWAY.US,D,20141112,000000,16.32,16.97,16.25,16.88,32815,0
+LWAY.US,D,20141113,000000,16.8,17,16.55,16.77,22299,0
+LWAY.US,D,20141114,000000,16.71,17.04,16.48,16.77,10565,0
+LWAY.US,D,20141117,000000,16.405,17,16.405,16.69,12380,0
+LWAY.US,D,20141118,000000,16.88,17.24,16.77,17.18,27166,0
+LWAY.US,D,20141119,000000,17.21,17.28,17.11,17.24,14618,0
+LWAY.US,D,20141120,000000,17.25,17.39,17.08,17.28,18507,0
+LWAY.US,D,20141121,000000,17.64,18.3,17.4,18.14,27851,0
+LWAY.US,D,20141124,000000,18.14,18.501,18.07,18.24,32046,0
+LWAY.US,D,20141125,000000,18.28,18.4,18.03,18.18,21447,0
+LWAY.US,D,20141126,000000,18.22,18.42,18.12,18.3,20923,0
+LWAY.US,D,20141128,000000,18.35,18.74,18.22,18.52,6907,0
+LWAY.US,D,20141201,000000,18.29,18.63,17.76,18.11,42875,0
+LWAY.US,D,20141202,000000,18.11,18.658,17.65,18.49,23022,0
+LWAY.US,D,20141203,000000,18.95,19,18.09,18.89,119467,0
+LWAY.US,D,20141204,000000,18.81,19,18.65,18.79,28903,0
+LWAY.US,D,20141205,000000,18.8,19.3,18.74,18.91,16648,0
+LWAY.US,D,20141208,000000,19,19.35,18.568,18.98,22942,0
+LWAY.US,D,20141209,000000,19.12,19.56,18.64,19.54,10547,0
+LWAY.US,D,20141210,000000,19.38,19.85,19.16,19.31,20395,0
+LWAY.US,D,20141211,000000,19.49,19.6,19.3,19.5,8940,0
+LWAY.US,D,20141212,000000,19.29,19.63,19.002,19.35,27447,0
+LWAY.US,D,20141215,000000,20.33,20.33,18.68,18.9,45091,0
+LWAY.US,D,20141216,000000,18.92,18.92,18.06,18.06,24899,0
+LWAY.US,D,20141217,000000,18.44,18.44,18.05,18.12,44809,0
+LWAY.US,D,20141218,000000,18.41,18.92,18.38,18.73,10110,0
+LWAY.US,D,20141219,000000,18.64,18.67,18.07,18.07,39691,0
+LWAY.US,D,20141222,000000,18.07,18.35,18.07,18.12,5619,0
+LWAY.US,D,20141223,000000,18.08,18.36,18.08,18.33,10118,0
+LWAY.US,D,20141224,000000,18.35,18.35,18.23,18.31,1554,0
+LWAY.US,D,20141226,000000,18.28,18.45,18.28,18.43,7595,0
+LWAY.US,D,20141229,000000,18.42,18.49,18.34,18.49,6284,0
+LWAY.US,D,20141230,000000,18.3,18.55,18.3,18.53,5531,0
+LWAY.US,D,20141231,000000,18.55,18.58,18.35,18.53,10058,0
+LWAY.US,D,20150102,000000,18.48,18.6,17.32,17.59,17432,0
+LWAY.US,D,20150105,000000,17.85,18.05,17.67,17.67,15675,0
+LWAY.US,D,20150106,000000,17.95,18.089,17.56,17.77,6930,0
+LWAY.US,D,20150107,000000,18.01,18.18,17.74,18.07,8129,0
+LWAY.US,D,20150108,000000,18.05,18.51,18.05,18.41,5058,0
+LWAY.US,D,20150109,000000,18.49,18.59,18.286,18.39,6845,0
+LWAY.US,D,20150112,000000,18.53,18.72,18.457,18.54,6476,0
+LWAY.US,D,20150113,000000,18.73,19.073,18.635,18.84,17938,0
+LWAY.US,D,20150114,000000,18.84,19.294,18.75,18.98,6786,0
+LWAY.US,D,20150115,000000,19,19.02,18.73,18.73,15159,0
+LWAY.US,D,20150116,000000,18.65,19,18.65,18.98,8583,0
+LWAY.US,D,20150120,000000,18.98,19.53,18.46,18.48,68633,0
+LWAY.US,D,20150121,000000,18.5,18.57,18.2,18.2,9422,0
+LWAY.US,D,20150122,000000,18.12,18.2,17.83,17.87,22367,0
+LWAY.US,D,20150123,000000,17.92,18.2,17.8,18.08,17196,0
+LWAY.US,D,20150126,000000,18.08,18.62,18.07,18.47,6317,0
+LWAY.US,D,20150127,000000,18.35,18.5,18.17,18.42,8595,0
+LWAY.US,D,20150128,000000,18.49,19.16,18.49,19.01,29811,0
+LWAY.US,D,20150129,000000,19.2,19.2,18.71,19.15,13929,0
+LWAY.US,D,20150130,000000,19.15,19.2,18.16,18.3,12675,0
+LWAY.US,D,20150202,000000,18.07,18.4,17.55,18.2,15313,0
+LWAY.US,D,20150203,000000,18.23,18.69,18.22,18.57,42344,0
+LWAY.US,D,20150204,000000,18.9,20.684,18.84,20.28,173797,0
+LWAY.US,D,20150205,000000,20.29,21.22,20.23,20.4,89160,0
+LWAY.US,D,20150206,000000,20.49,20.79,20.29,20.49,18468,0
+LWAY.US,D,20150209,000000,20.44,20.75,20.06,20.11,19134,0
+LWAY.US,D,20150210,000000,20.58,20.58,19.82,20.15,9244,0
+LWAY.US,D,20150211,000000,20.25,20.42,19.76,19.76,10723,0
+LWAY.US,D,20150212,000000,19.6,19.9,19.54,19.72,10004,0
+LWAY.US,D,20150213,000000,19.65,20.06,19.65,19.83,5974,0
+LWAY.US,D,20150217,000000,20.06,20.24,19.35,20.02,6006,0
+LWAY.US,D,20150218,000000,19.72,19.76,19.51,19.76,6951,0
+LWAY.US,D,20150219,000000,19.61,19.99,19.61,19.63,5706,0
+LWAY.US,D,20150220,000000,19.71,19.71,19.27,19.43,5208,0
+LWAY.US,D,20150223,000000,19.46,19.46,19.01,19.43,13882,0
+LWAY.US,D,20150224,000000,19.34,19.64,19.21,19.43,21584,0
+LWAY.US,D,20150225,000000,19.34,19.91,18.71,18.77,29435,0
+LWAY.US,D,20150226,000000,18.69,18.93,18.15,18.8,16559,0
+LWAY.US,D,20150227,000000,18.84,18.91,18.63,18.73,5150,0
+LWAY.US,D,20150302,000000,18.73,19.13,18.55,18.94,10700,0
+LWAY.US,D,20150303,000000,19,19,18.27,18.72,13300,0
+LWAY.US,D,20150304,000000,18.79,18.85,18.51,18.64,7200,0
+LWAY.US,D,20150305,000000,18.67,18.97,18.48,18.8,4200,0
+LWAY.US,D,20150306,000000,18.65,18.69,18.11,18.22,6000,0
+LWAY.US,D,20150309,000000,18.2,18.2,17.48,17.55,8400,0
+LWAY.US,D,20150310,000000,17.48,17.76,16.79,17.73,15100,0
+LWAY.US,D,20150311,000000,17.6,17.98,17.27,17.63,45900,0
+LWAY.US,D,20150312,000000,17.83,18.48,17.5,18.48,29200,0
+LWAY.US,D,20150313,000000,17.65,18.27,17.65,17.92,15900,0
+LWAY.US,D,20150316,000000,17.81,18.68,17.3,18.67,52700,0
+LWAY.US,D,20150317,000000,18.28,18.28,17.8,17.97,8600,0
+LWAY.US,D,20150318,000000,18.33,19.45,18.33,19.41,23100,0
+LWAY.US,D,20150319,000000,19.42,19.77,19.41,19.71,10200,0
+LWAY.US,D,20150320,000000,19.74,20.55,19.74,20.54,28100,0
+LWAY.US,D,20150323,000000,20.14,20.76,20.14,20.74,13300,0
+LWAY.US,D,20150324,000000,20.6,21.55,20.6,21.35,30100,0
+LWAY.US,D,20150325,000000,21.49,21.75,21.26,21.26,27400,0
+LWAY.US,D,20150326,000000,21.1,21.13,20.86,20.87,13100,0
+LWAY.US,D,20150327,000000,20.82,21.24,20.5,21.24,140700,0
+LWAY.US,D,20150330,000000,21.31,22.38,21.31,21.9,60600,0
+LWAY.US,D,20150331,000000,21.8,22.02,21.38,21.39,62181,0
+LWAY.US,D,20150401,000000,21,21.57,20.88,21.43,15500,0
+LWAY.US,D,20150402,000000,21.09,21.9,21.09,21.2,22000,0
+LWAY.US,D,20150406,000000,21.3,21.31,21.16,21.21,13700,0
+LWAY.US,D,20150407,000000,21.15,21.29,20.88,21.25,13909,0
+LWAY.US,D,20150408,000000,21.28,21.35,20.96,21.25,12700,0
+LWAY.US,D,20150409,000000,21.1,21.16,20.67,21.11,13800,0
+LWAY.US,D,20150410,000000,20.91,21.25,20.85,21.19,21400,0
+LWAY.US,D,20150413,000000,20.75,21.24,20.75,21.08,19500,0
+LWAY.US,D,20150414,000000,20.92,21.21,20.31,20.77,37500,0
+LWAY.US,D,20150415,000000,20.87,21.18,20.39,20.62,40112,0
+LWAY.US,D,20150416,000000,20.5,20.63,20.13,20.25,32192,0
+LWAY.US,D,20150417,000000,20.27,20.27,20.01,20.03,49100,0
+LWAY.US,D,20150420,000000,20.06,20.505,20.06,20.24,18979,0
+LWAY.US,D,20150421,000000,20.15,20.87,20.125,20.84,19011,0
+LWAY.US,D,20150422,000000,20.5,20.5,19.98,20.32,16895,0
+LWAY.US,D,20150423,000000,20.25,20.6,20.12,20.59,10100,0
+LWAY.US,D,20150424,000000,20.42,20.76,20.21,20.28,16255,0
+LWAY.US,D,20150427,000000,20.46,20.71,20.05,20.51,20900,0
+LWAY.US,D,20150428,000000,20.31,21.455,20.31,21.08,7821,0
+LWAY.US,D,20150429,000000,21.08,21.24,20.63,21.09,16800,0
+LWAY.US,D,20150430,000000,21.11,21.28,20.14,20.21,29300,0
+LWAY.US,D,20150501,000000,20.21,20.83,20.2,20.36,17000,0
+LWAY.US,D,20150504,000000,20.67,20.85,20.44,20.64,11300,0
+LWAY.US,D,20150505,000000,20.64,20.65,19.53,19.57,16100,0
+LWAY.US,D,20150506,000000,19.421,19.99,19.421,19.96,15465,0
+LWAY.US,D,20150507,000000,19.78,19.78,19.12,19.66,22329,0
+LWAY.US,D,20150508,000000,19.72,19.76,19.31,19.76,12500,0
+LWAY.US,D,20150511,000000,19.56,20.06,19.36,19.53,14000,0
+LWAY.US,D,20150512,000000,19.4,19.555,19.256,19.49,10280,0
+LWAY.US,D,20150513,000000,19.43,19.45,19.33,19.43,6900,0
+LWAY.US,D,20150514,000000,19.44,19.49,18.48,19.46,16800,0
+LWAY.US,D,20150515,000000,19.75,20,19.38,19.96,17788,0
+LWAY.US,D,20150518,000000,20,21.47,19.73,21.47,16886,0
+LWAY.US,D,20150519,000000,21,21.8,20.42,20.99,14568,0
+LWAY.US,D,20150520,000000,21.14,21.55,20.84,21.02,17600,0
+LWAY.US,D,20150521,000000,20.98,20.98,19.88,20.15,12300,0
+LWAY.US,D,20150522,000000,20.09,20.09,18.68,19.13,21800,0
+LWAY.US,D,20150526,000000,18.77,18.81,18.131,18.61,16396,0
+LWAY.US,D,20150527,000000,18.67,19.44,18.39,19.17,12700,0
+LWAY.US,D,20150528,000000,19.47,19.48,18.13,18.2,18919,0
+LWAY.US,D,20150529,000000,18.26,19,17.74,17.86,21600,0
+LWAY.US,D,20150601,000000,18.05,18.45,18.05,18.2,10904,0
+LWAY.US,D,20150602,000000,18.79,18.79,17.5,17.97,33942,0
+LWAY.US,D,20150603,000000,18.12,18.12,17.72,17.97,16800,0
+LWAY.US,D,20150604,000000,18.15,18.16,17.57,17.99,25500,0
+LWAY.US,D,20150605,000000,17.88,18.3,17.62,18.3,16300,0
+LWAY.US,D,20150608,000000,18,18.35,17.5,17.94,41100,0
+LWAY.US,D,20150609,000000,17.8,18.41,17.2,18.28,34280,0
+LWAY.US,D,20150610,000000,18.247,18.57,18.132,18.53,5380,0
+LWAY.US,D,20150611,000000,18.35,19.19,18.25,18.4,8618,0
+LWAY.US,D,20150612,000000,18.43,18.7,18.05,18.2,10100,0
+LWAY.US,D,20150615,000000,18.15,18.5,17.3,18.27,39200,0
+LWAY.US,D,20150616,000000,18.26,19.1,17.72,18.21,16900,0
+LWAY.US,D,20150617,000000,18.44,18.53,18.03,18.03,8700,0
+LWAY.US,D,20150618,000000,17.9,18.41,17.9,18.39,16500,0
+LWAY.US,D,20150619,000000,18.53,19.14,17.74,19.14,24500,0
+LWAY.US,D,20150622,000000,18.75,19.93,18.75,19.41,23900,0
+LWAY.US,D,20150623,000000,19.69,19.97,18.86,19.36,44457,0
+LWAY.US,D,20150624,000000,19.07,19.49,18.87,19.09,15900,0
+LWAY.US,D,20150625,000000,18.06,19.87,18.06,19.1,4300,0
+LWAY.US,D,20150626,000000,19,19.94,19,19.92,24600,0
+LWAY.US,D,20150629,000000,19.5,19.99,19,19.06,11100,0
+LWAY.US,D,20150630,000000,19.44,19.48,19.19,19.19,9657,0
+LWAY.US,D,20150701,000000,19.56,19.85,18.95,19.61,14200,0
+LWAY.US,D,20150702,000000,19.64,20,18.78,19.01,12000,0
+LWAY.US,D,20150706,000000,18.77,19.75,18.61,19.3,11100,0
+LWAY.US,D,20150707,000000,19.22,19.35,18.94,19.12,11700,0
+LWAY.US,D,20150708,000000,18.91,19.43,18.55,19.06,34400,0
+LWAY.US,D,20150709,000000,18.72,19.11,18.62,18.66,11400,0
+LWAY.US,D,20150710,000000,18.91,18.91,18.59,18.73,8500,0
+LWAY.US,D,20150713,000000,18.92,19,18.87,18.93,8200,0
+LWAY.US,D,20150714,000000,18.93,18.94,15.43,16.65,117883,0
+LWAY.US,D,20150715,000000,16.49,16.49,15.13,15.3,204013,0
+LWAY.US,D,20150716,000000,15.47,15.72,15.07,15.26,43000,0
+LWAY.US,D,20150717,000000,15.22,15.44,14.64,14.79,31900,0
+LWAY.US,D,20150720,000000,14.87,15.55,14.15,14.95,28900,0
+LWAY.US,D,20150721,000000,14.4,15.57,14.28,14.67,27900,0
+LWAY.US,D,20150722,000000,14.52,15.15,14.27,15.04,39500,0
+LWAY.US,D,20150723,000000,14.76,15.46,14.19,14.37,60600,0
+LWAY.US,D,20150724,000000,14.35,14.47,14.2,14.27,22600,0
+LWAY.US,D,20150727,000000,14.19,14.25,14,14.06,18600,0
+LWAY.US,D,20150728,000000,14.1,14.25,13.99,14.23,28200,0
+LWAY.US,D,20150729,000000,14.22,14.56,14.07,14.4,12500,0
+LWAY.US,D,20150730,000000,14.37,14.9,14.36,14.56,25700,0
+LWAY.US,D,20150731,000000,14.54,15.04,14.36,14.72,5200,0
+LWAY.US,D,20150803,000000,14.78,15.35,14.56,15.31,23714,0
+LWAY.US,D,20150804,000000,15.21,15.44,14.8,14.98,17900,0
+LWAY.US,D,20150805,000000,15.1,15.45,14.8,14.81,12700,0
+LWAY.US,D,20150806,000000,14.9,15.48,14.455,14.97,46254,0
+LWAY.US,D,20150807,000000,14.96,15.46,14.67,14.83,8900,0
+LWAY.US,D,20150810,000000,14.95,15.47,14.95,15.35,16600,0
+LWAY.US,D,20150811,000000,15.27,15.27,14.76,14.95,11863,0
+LWAY.US,D,20150812,000000,14.9,14.97,14.58,14.76,12400,0
+LWAY.US,D,20150813,000000,14.75,15.51,14.75,15.4,10700,0
+LWAY.US,D,20150814,000000,15.38,15.6,14.51,14.84,17000,0
+LWAY.US,D,20150817,000000,14.84,15.12,14.63,14.73,14000,0
+LWAY.US,D,20150818,000000,14.72,14.72,13.86,14.15,31600,0
+LWAY.US,D,20150819,000000,14.05,15,13.56,13.72,28200,0
+LWAY.US,D,20150820,000000,13.74,14.18,13.41,13.73,68700,0
+LWAY.US,D,20150821,000000,13.5,14.24,13.5,13.88,29800,0
+LWAY.US,D,20150824,000000,13.88,14.66,13.75,14.2,21738,0
+LWAY.US,D,20150825,000000,14.25,14.76,13.51,13.6,40100,0
+LWAY.US,D,20150826,000000,13.92,14.15,13.5,14.09,10900,0
+LWAY.US,D,20150827,000000,14.14,14.23,13.15,13.74,16200,0
+LWAY.US,D,20150828,000000,13.63,14.27,13.63,14.1,13500,0
+LWAY.US,D,20150831,000000,14.14,14.77,14.14,14.41,31400,0
+LWAY.US,D,20150901,000000,14.32,14.5,14,14.07,17500,0
+LWAY.US,D,20150902,000000,14.21,14.4,13.81,13.97,17300,0
+LWAY.US,D,20150903,000000,14.37,14.37,13.73,13.74,20900,0
+LWAY.US,D,20150904,000000,13.61,14.22,13.5,13.68,20500,0
+LWAY.US,D,20150908,000000,13.9,14.21,13.45,13.65,17700,0
+LWAY.US,D,20150909,000000,13.74,14,13.11,13.5,72600,0
+LWAY.US,D,20150910,000000,13.45,13.55,13.22,13.4,19425,0
+LWAY.US,D,20150911,000000,13.3,13.55,13.01,13.3,22100,0
+LWAY.US,D,20150914,000000,13.55,13.6,13.22,13.44,18100,0
+LWAY.US,D,20150915,000000,13.36,13.39,13.22,13.37,9541,0
+LWAY.US,D,20150916,000000,13.4,13.56,13.18,13.46,9200,0
+LWAY.US,D,20150917,000000,14.08,14.08,13.42,13.61,15305,0
+LWAY.US,D,20150918,000000,13.41,13.59,13.36,13.4,18100,0
+LWAY.US,D,20150921,000000,13.43,13.55,13.09,13.13,24100,0
+LWAY.US,D,20150922,000000,13,13.33,12.8,13.09,25500,0
+LWAY.US,D,20150923,000000,13.45,13.454,12.58,12.6,30375,0
+LWAY.US,D,20150924,000000,12.76,12.91,12.38,12.54,29306,0
+LWAY.US,D,20150925,000000,12.57,13.04,11.24,11.72,61800,0
+LWAY.US,D,20150928,000000,11.7,12.73,11.7,11.76,31603,0
+LWAY.US,D,20150929,000000,11.63,12.3,11.31,11.47,26500,0
+LWAY.US,D,20150930,000000,11.5,11.7,10.16,10.48,52500,0
+LWAY.US,D,20151001,000000,10.59,10.99,10.56,10.59,43700,0
+LWAY.US,D,20151002,000000,10.6,10.6,9.89,10.3,38300,0
+LWAY.US,D,20151005,000000,10.56,12.25,10.1,12.19,80334,0
+LWAY.US,D,20151006,000000,12.14,12.2,10.91,12.08,48500,0
+LWAY.US,D,20151007,000000,12.12,12.29,11.95,12.06,31700,0
+LWAY.US,D,20151008,000000,12.12,12.56,12,12.21,27600,0
+LWAY.US,D,20151009,000000,12.22,12.5,11.95,12.2,17300,0
+LWAY.US,D,20151012,000000,12.18,12.52,12,12.3,25995,0
+LWAY.US,D,20151013,000000,12.27,12.42,11.58,11.59,15400,0
+LWAY.US,D,20151014,000000,11.99,12,11.39,11.42,20500,0
+LWAY.US,D,20151015,000000,11.54,12.17,11.05,11.68,24200,0
+LWAY.US,D,20151016,000000,11.73,11.88,11.32,11.47,19400,0
+LWAY.US,D,20151019,000000,11.59,11.6,11.195,11.31,18190,0
+LWAY.US,D,20151020,000000,11.29,11.55,11.06,11.24,35700,0
+LWAY.US,D,20151021,000000,11.28,11.35,11.1,11.18,19200,0
+LWAY.US,D,20151022,000000,11.18,11.67,11.18,11.47,28700,0
+LWAY.US,D,20151023,000000,11.49,12,11.22,11.89,23200,0
+LWAY.US,D,20151026,000000,11.79,11.82,11.12,11.25,23200,0
+LWAY.US,D,20151027,000000,11.26,11.78,11.04,11.45,21000,0
+LWAY.US,D,20151028,000000,11.8,11.8,11.14,11.71,27100,0
+LWAY.US,D,20151029,000000,11.69,11.69,11.15,11.36,26400,0
+LWAY.US,D,20151030,000000,11.66,11.7,11.12,11.35,21000,0
+LWAY.US,D,20151102,000000,11.63,11.715,11.31,11.51,18404,0
+LWAY.US,D,20151103,000000,11.55,12.11,11.33,11.86,41500,0
+LWAY.US,D,20151104,000000,11.85,12.14,11.72,12.11,16700,0
+LWAY.US,D,20151105,000000,12.14,12.15,11.46,11.6,17500,0
+LWAY.US,D,20151106,000000,11.47,11.9,11.01,11.2,20100,0
+LWAY.US,D,20151109,000000,11.16,11.52,11,11.23,21113,0
+LWAY.US,D,20151110,000000,11.21,11.75,10.64,10.8,48800,0
+LWAY.US,D,20151111,000000,10.87,11.6,10.05,10.06,19900,0
+LWAY.US,D,20151112,000000,10,10.48,9.88,10.31,26300,0
+LWAY.US,D,20151113,000000,10.35,10.46,10.17,10.22,18600,0
+LWAY.US,D,20151116,000000,10.26,10.54,10.11,10.54,23400,0
+LWAY.US,D,20151117,000000,10.49,10.64,10.33,10.39,27400,0
+LWAY.US,D,20151118,000000,10.32,10.51,10.1,10.19,20600,0
+LWAY.US,D,20151119,000000,10.18,10.46,9.94,10.29,22200,0
+LWAY.US,D,20151120,000000,10.37,10.68,10.18,10.49,24400,0
+LWAY.US,D,20151123,000000,10.39,10.66,10.19,10.53,23900,0
+LWAY.US,D,20151124,000000,10.46,10.76,10.29,10.69,28400,0
+LWAY.US,D,20151125,000000,10.64,11.14,10.4,11.03,33100,0
+LWAY.US,D,20151127,000000,10.9,11.13,10.9,11.03,8000,0
+LWAY.US,D,20151130,000000,10.94,11.09,10.89,11,20000,0
+LWAY.US,D,20151201,000000,11.15,11.61,10.95,11.47,36623,0
+LWAY.US,D,20151202,000000,11.57,11.58,10.96,11.11,26158,0
+LWAY.US,D,20151203,000000,11.11,11.79,11.11,11.44,37325,0
+LWAY.US,D,20151204,000000,11.4,11.61,11.15,11.25,26700,0
+LWAY.US,D,20151207,000000,11.15,11.75,11.15,11.56,23900,0
+LWAY.US,D,20151208,000000,11.54,12.09,11.31,11.99,27822,0
+LWAY.US,D,20151209,000000,12,12,11.6,11.72,20200,0
+LWAY.US,D,20151210,000000,11.7,11.82,11.55,11.58,15300,0
+LWAY.US,D,20151211,000000,11.58,11.7,11.2,11.36,16400,0
+LWAY.US,D,20151214,000000,11.45,11.6,11.42,11.55,32118,0
+LWAY.US,D,20151215,000000,11.4,11.4,11.2,11.23,19500,0
+LWAY.US,D,20151216,000000,11.31,11.4,11.18,11.39,17900,0
+LWAY.US,D,20151217,000000,11.4,11.4,11.02,11.26,19000,0
+LWAY.US,D,20151218,000000,11.15,11.26,11,11.14,18900,0
+LWAY.US,D,20151221,000000,11.19,11.34,11.11,11.31,9100,0
+LWAY.US,D,20151222,000000,11.4,11.4,11.16,11.35,8039,0
+LWAY.US,D,20151223,000000,11.4,11.4,11.32,11.4,10200,0
+LWAY.US,D,20151224,000000,11.38,11.39,11.31,11.36,1438,0
+LWAY.US,D,20151228,000000,11.27,11.381,11.02,11.29,11726,0
+LWAY.US,D,20151229,000000,11.22,11.325,11.22,11.25,4208,0
+LWAY.US,D,20151230,000000,11.13,11.21,11.02,11.04,5071,0
+LWAY.US,D,20151231,000000,11.07,11.26,10.9101,11.1,13945,0
+LWAY.US,D,20160104,000000,11.07,11.15,10.71,11,33490,0
+LWAY.US,D,20160105,000000,10.93,11.33,10.93,11.21,23211,0
+LWAY.US,D,20160106,000000,11.1,11.39,11.1,11.36,28476,0
+LWAY.US,D,20160107,000000,11.2,11.45,11.2,11.37,21966,0
+LWAY.US,D,20160108,000000,11.5,11.58,11.28,11.3,16403,0
+LWAY.US,D,20160111,000000,11.56,11.59,11.15,11.35,11321,0
+LWAY.US,D,20160112,000000,11.5,11.59,11.24,11.38,26527,0
+LWAY.US,D,20160113,000000,11.35,11.46,11.13,11.19,20260,0
+LWAY.US,D,20160114,000000,11.28,11.31,11.13,11.24,10867,0
+LWAY.US,D,20160115,000000,11.04,11.18,11.04,11.12,30748,0
+LWAY.US,D,20160119,000000,11.16,11.24,11.1,11.15,18500,0
+LWAY.US,D,20160120,000000,11.06,11.88,10.91,11.88,35816,0
+LWAY.US,D,20160121,000000,11.67,12.075,11.67,12,11920,0
+LWAY.US,D,20160122,000000,11.98,12.24,11.98,12.24,9522,0
+LWAY.US,D,20160125,000000,12.25,12.41,11.88,11.94,10325,0
+LWAY.US,D,20160126,000000,11.79,12.3,11.33,12.29,14828,0
+LWAY.US,D,20160127,000000,11.87,12.61,11.87,12.33,11915,0
+LWAY.US,D,20160128,000000,12.41,12.76,12.1,12.65,10706,0
+LWAY.US,D,20160129,000000,12.6,13.319,12.56,12.82,11910,0
+LWAY.US,D,20160201,000000,12.91,13.48,12.74,13.33,10478,0
+LWAY.US,D,20160202,000000,13.18,13.18,12.465,12.53,17297,0
+LWAY.US,D,20160203,000000,12.6,12.6,12,12.11,6420,0
+LWAY.US,D,20160204,000000,12.09,12.22,11.88,12.04,13538,0
+LWAY.US,D,20160205,000000,12.01,12.18,11.46,11.46,8903,0
+LWAY.US,D,20160208,000000,11.69,11.8,10.52,10.61,24064,0
+LWAY.US,D,20160209,000000,10.52,10.75,10.28,10.7,9534,0
+LWAY.US,D,20160210,000000,10.7888,10.79,10.41,10.48,19957,0
+LWAY.US,D,20160211,000000,10.44,10.79,10.44,10.67,37555,0
+LWAY.US,D,20160212,000000,10.92,11.19,10.45,10.56,35931,0
+LWAY.US,D,20160216,000000,10.5,10.7175,10.31,10.5,40881,0
+LWAY.US,D,20160217,000000,10.45,10.77,10.17,10.3,31453,0
+LWAY.US,D,20160218,000000,10.34,10.52,10.3101,10.36,19304,0
+LWAY.US,D,20160219,000000,10.38,10.77,10.27,10.55,10133,0
+LWAY.US,D,20160222,000000,10.5958,10.86,10.34,10.48,8853,0
+LWAY.US,D,20160223,000000,10.46,10.57,10.39,10.51,8903,0
+LWAY.US,D,20160224,000000,10.5,10.66,10.38,10.66,3467,0
+LWAY.US,D,20160225,000000,10.725,11.18,10.6,11.01,11471,0
+LWAY.US,D,20160226,000000,11.15,11.76,11.15,11.44,5484,0
+LWAY.US,D,20160229,000000,11.02,11.7255,10.33,11.29,8759,0
+LWAY.US,D,20160301,000000,11.4,11.4,11.11,11.28,4136,0
+LWAY.US,D,20160302,000000,11.13,11.41,11.13,11.33,5226,0
+LWAY.US,D,20160303,000000,11.42,11.58,11.29,11.52,7506,0
+LWAY.US,D,20160304,000000,11.73,11.85,11.57,11.57,3727,0
+LWAY.US,D,20160307,000000,11.54,12.08,11.54,11.91,3731,0
+LWAY.US,D,20160308,000000,11.86,12.04,11.86,11.87,2030,0
+LWAY.US,D,20160309,000000,11.64,11.64,11.48,11.53,2721,0
+LWAY.US,D,20160310,000000,11.53,12,10.8815,11.07,6524,0
+LWAY.US,D,20160311,000000,11.13,11.35,11.11,11.34,3294,0
+LWAY.US,D,20160314,000000,11.024,11.43,11.024,11.24,6722,0
+LWAY.US,D,20160315,000000,11.32,11.4,11.24,11.24,4362,0
+LWAY.US,D,20160316,000000,11.06,11.66,10.9515,11.58,9806,0
+LWAY.US,D,20160317,000000,11.49,11.49,11.29,11.35,10608,0
+LWAY.US,D,20160318,000000,11.44,11.44,10.54,11.13,20540,0
+LWAY.US,D,20160321,000000,11.06,11.06,10.86,11.04,5029,0
+LWAY.US,D,20160322,000000,10.79,10.8,10.74,10.75,6050,0
+LWAY.US,D,20160323,000000,10.7,10.75,10.5,10.54,8004,0
+LWAY.US,D,20160324,000000,10.47,10.77,10.31,10.77,10510,0
+LWAY.US,D,20160328,000000,10.7,10.7678,10.31,10.35,26397,0
+LWAY.US,D,20160329,000000,10.41,10.58,10.34,10.55,4270,0
+LWAY.US,D,20160330,000000,10.39,11.12,10.39,11.07,8707,0
+LWAY.US,D,20160331,000000,10.43,11.19,10.43,10.83,7336,0
+LWAY.US,D,20160401,000000,10.53,10.78,10.52,10.56,13212,0
+LWAY.US,D,20160404,000000,10.6,10.61,10.38,10.45,3687,0
+LWAY.US,D,20160405,000000,10.54,10.54,10.32,10.32,5065,0
+LWAY.US,D,20160406,000000,10.37,10.395,10,10.04,13064,0
+LWAY.US,D,20160407,000000,10,10,9.88,9.89,15654,0
+LWAY.US,D,20160408,000000,9.89,10.1084,9.65,9.71,21101,0
+LWAY.US,D,20160411,000000,9.69,9.94,9.51,9.51,10576,0
+LWAY.US,D,20160412,000000,9.64,9.7232,9.38,9.44,6767,0
+LWAY.US,D,20160413,000000,9.45,9.6,9.37,9.5,15772,0
+LWAY.US,D,20160414,000000,9.44,9.545,9.44,9.47,3953,0
+LWAY.US,D,20160415,000000,9.42,9.69,9.42,9.49,7049,0
+LWAY.US,D,20160418,000000,9.46,9.49,9.01,9.04,11143,0
+LWAY.US,D,20160419,000000,9,9.1499,8.88,9.01,24586,0
+LWAY.US,D,20160420,000000,8.97,9.18,8.9,9.03,25402,0
+LWAY.US,D,20160421,000000,9.99,10.15,9.02,9.33,16207,0
+LWAY.US,D,20160422,000000,9.46,10.08,9.46,9.91,14808,0
+LWAY.US,D,20160425,000000,10.18,10.18,9.77,9.78,18358,0
+LWAY.US,D,20160426,000000,9.77,9.95,9.77,9.93,3438,0
+LWAY.US,D,20160427,000000,9.9304,9.99,9.86,9.8601,909,0
+LWAY.US,D,20160428,000000,9.94,10,9.66,9.77,4998,0
+LWAY.US,D,20160429,000000,9.7801,9.9198,9.61,9.7,4651,0
+LWAY.US,D,20160502,000000,9.62,9.6399,9.5278,9.57,1576,0
+LWAY.US,D,20160503,000000,9.54,9.6299,9.36,9.38,5513,0
+LWAY.US,D,20160504,000000,9.6,9.61,9.28,9.29,1703,0
+LWAY.US,D,20160505,000000,9.6,9.75,9.26,9.53,2900,0
+LWAY.US,D,20160506,000000,9.33,9.63,9.33,9.6,4736,0
+LWAY.US,D,20160509,000000,9.425,9.66,9.33,9.6,15750,0
+LWAY.US,D,20160510,000000,9.6643,9.75,9.4,9.72,14000,0
+LWAY.US,D,20160511,000000,9.42,9.79,9.28,9.34,6841,0
+LWAY.US,D,20160512,000000,9.35,9.63,9.35,9.51,9678,0
+LWAY.US,D,20160513,000000,9.6889,9.6889,9.36,9.41,6069,0
+LWAY.US,D,20160516,000000,9.49,9.68,9.48,9.55,4576,0
+LWAY.US,D,20160517,000000,9.66,9.66,9.29,9.3,9420,0
+LWAY.US,D,20160518,000000,9.2831,9.29,9.049,9.11,3199,0
+LWAY.US,D,20160519,000000,9.12,9.45,9.12,9.38,4954,0
+LWAY.US,D,20160520,000000,9.38,9.52,9.37,9.48,2975,0
+LWAY.US,D,20160523,000000,9.44,9.44,9.3101,9.4,1965,0
+LWAY.US,D,20160524,000000,9.47,9.47,9.1153,9.37,5612,0
+LWAY.US,D,20160525,000000,9.1913,9.3599,9.1101,9.17,14979,0
+LWAY.US,D,20160526,000000,9.13,9.2184,9.08,9.17,13516,0
+LWAY.US,D,20160527,000000,9.08,9.32,9.08,9.3,13499,0
+LWAY.US,D,20160531,000000,9.41,9.65,9.41,9.47,3537,0
+LWAY.US,D,20160601,000000,9.5,9.72,9.5,9.6,7579,0
+LWAY.US,D,20160602,000000,9.6,9.63,9.39,9.48,3856,0
+LWAY.US,D,20160603,000000,9.52,9.52,9.25,9.27,2374,0
+LWAY.US,D,20160606,000000,9.38,9.72,9.31,9.61,7457,0
+LWAY.US,D,20160607,000000,9.53,9.9699,9.53,9.69,10784,0
+LWAY.US,D,20160608,000000,9.69,9.82,9.68,9.7,2490,0
+LWAY.US,D,20160609,000000,9.69,9.77,9.58,9.64,9468,0
+LWAY.US,D,20160610,000000,9.64,9.64,9.1419,9.21,8886,0
+LWAY.US,D,20160613,000000,9.12,9.14,9.04,9.07,3544,0
+LWAY.US,D,20160614,000000,9.1599,9.17,8.96,8.98,3291,0
+LWAY.US,D,20160615,000000,8.82,9.1946,8.82,9.06,7665,0
+LWAY.US,D,20160616,000000,9.05,9.23,9.04,9.06,7386,0
+LWAY.US,D,20160617,000000,9.08,9.15,9.02,9.02,11236,0
+LWAY.US,D,20160620,000000,9.1815,9.36,9.02,9.08,4316,0
+LWAY.US,D,20160621,000000,8.96,9.09,8.92,8.94,30437,0
+LWAY.US,D,20160622,000000,8.94,8.98,8.83,8.88,11603,0
+LWAY.US,D,20160623,000000,8.97,9.29,8.9319,9.29,7152,0
+LWAY.US,D,20160624,000000,9.46,9.49,9.01,9.03,7227,0
+LWAY.US,D,20160627,000000,9.1,9.1,8.6805,8.93,39047,0
+LWAY.US,D,20160628,000000,9,9.27,8.91,9,2558,0
+LWAY.US,D,20160629,000000,9.27,9.27,9,9.09,7955,0
+LWAY.US,D,20160630,000000,9.19,9.7,9.06,9.67,20504,0
+LWAY.US,D,20160701,000000,9.57,10.76,9.57,10.4,18088,0
+LWAY.US,D,20160705,000000,10.56,10.58,10.29,10.47,9179,0
+LWAY.US,D,20160706,000000,10.53,10.79,10.32,10.74,6477,0
+LWAY.US,D,20160707,000000,10.84,11.94,10.629,11.68,37640,0
+LWAY.US,D,20160708,000000,11.92,12.07,11.5959,12.0564,17463,0
+LWAY.US,D,20160711,000000,12.24,12.35,11.84,12.03,18028,0
+LWAY.US,D,20160712,000000,12.0399,12.0399,11.81,11.85,10888,0
+LWAY.US,D,20160713,000000,12,12.25,11.55,11.91,10602,0
+LWAY.US,D,20160714,000000,12,12,11.89,11.92,2372,0
+LWAY.US,D,20160715,000000,12.01,12.5,11.93,12.14,23995,0
+LWAY.US,D,20160718,000000,12.07,12.2013,11.87,11.88,8187,0
+LWAY.US,D,20160719,000000,11.51,12.126,11.51,11.76,5291,0
+LWAY.US,D,20160720,000000,11.82,11.82,10.973,11.11,13204,0
+LWAY.US,D,20160721,000000,11.2,11.2,10.69,10.91,12832,0
+LWAY.US,D,20160722,000000,11.02,11.64,10.75,10.85,6619,0
+LWAY.US,D,20160725,000000,10.75,10.95,10.1,10.45,20498,0
+LWAY.US,D,20160726,000000,10.4177,10.44,10.35,10.42,3971,0
+LWAY.US,D,20160727,000000,10.35,10.355,9.23,9.87,18628,0
+LWAY.US,D,20160728,000000,9.77,9.87,9.6256,9.67,9108,0
+LWAY.US,D,20160729,000000,9.76,10.3045,9.675,10,4949,0
+LWAY.US,D,20160801,000000,9.9437,10.18,9.85,10.11,4877,0
+LWAY.US,D,20160802,000000,10.18,10.2351,9.88,9.93,4359,0
+LWAY.US,D,20160803,000000,9.843,9.9225,9.805,9.9,12596,0
+LWAY.US,D,20160804,000000,10.189,10.29,10.02,10.16,4634,0
+LWAY.US,D,20160805,000000,10.23,10.27,10.06,10.27,5230,0
+LWAY.US,D,20160808,000000,10.19,10.4361,9.981,10.29,3474,0
+LWAY.US,D,20160809,000000,10.39,10.69,10.33,10.6,5701,0
+LWAY.US,D,20160810,000000,10.6994,10.79,10.55,10.62,6467,0
+LWAY.US,D,20160811,000000,10.6,10.65,10.544,10.64,4977,0
+LWAY.US,D,20160812,000000,10.64,10.64,10.545,10.6,4080,0
+LWAY.US,D,20160815,000000,10.5,10.64,10.5,10.63,4622,0
+LWAY.US,D,20160816,000000,10.64,10.64,10.57,10.57,2749,0
+LWAY.US,D,20160817,000000,10.87,11.003,10.4,10.63,9240,0
+LWAY.US,D,20160818,000000,11.03,11.03,10.4001,10.49,8820,0
+LWAY.US,D,20160819,000000,10.49,10.58,10.41,10.53,10131,0
+LWAY.US,D,20160822,000000,10.56,11.28,10.46,10.82,22320,0
+LWAY.US,D,20160823,000000,10.93,11.14,10.8111,10.89,5609,0
+LWAY.US,D,20160824,000000,10.7,11.11,10.7,11.04,4063,0
+LWAY.US,D,20160825,000000,11.1601,11.1601,10.91,11.032,802,0
+LWAY.US,D,20160826,000000,11.08,11.28,11.07,11.2,5389,0
+LWAY.US,D,20160829,000000,11.29,11.99,11.16,11.88,15889,0
+LWAY.US,D,20160830,000000,11.99,12.46,11.8731,12.35,17171,0
+LWAY.US,D,20160831,000000,12.31,12.6,12.2001,12.4,23834,0
+LWAY.US,D,20160901,000000,12.46,12.5,11.75,11.95,16245,0
+LWAY.US,D,20160902,000000,12.05,12.4,11.85,12.36,11093,0
+LWAY.US,D,20160906,000000,12.44,12.76,12.33,12.71,16336,0
+LWAY.US,D,20160907,000000,12.83,12.85,12.734,12.79,7054,0
+LWAY.US,D,20160908,000000,12.84,13.18,12.75,13.12,14770,0
+LWAY.US,D,20160909,000000,12.95,13.68,12.9181,13.5,38836,0
+LWAY.US,D,20160912,000000,13.46,13.6599,13.27,13.6,15354,0
+LWAY.US,D,20160913,000000,13.61,13.69,13.5338,13.65,4427,0
+LWAY.US,D,20160914,000000,13.66,14.63,13.66,14.5,28749,0
+LWAY.US,D,20160915,000000,14.49,15.1967,14.2176,14.4,19246,0
+LWAY.US,D,20160916,000000,14.94,16.15,14.745,15.96,139893,0
+LWAY.US,D,20160919,000000,16.26,16.6,15.7,15.8,60845,0
+LWAY.US,D,20160920,000000,16.07,16.07,15.554,15.88,13672,0
+LWAY.US,D,20160921,000000,16.09,16.12,15.64,15.76,28414,0
+LWAY.US,D,20160922,000000,15.76,16.05,15.76,15.92,15242,0
+LWAY.US,D,20160923,000000,15.78,16.04,15.5,15.56,13111,0
+LWAY.US,D,20160926,000000,15.62,15.82,15.57,15.77,19486,0
+LWAY.US,D,20160927,000000,15.8556,15.9139,15.62,15.65,11644,0
+LWAY.US,D,20160928,000000,15.63,16.03,15.61,15.99,12294,0
+LWAY.US,D,20160929,000000,15.906,16.37,15.906,16.28,14125,0
+LWAY.US,D,20160930,000000,16.39,16.98,16.3608,16.94,32838,0
+LWAY.US,D,20161003,000000,16.75,16.9599,16.02,16.08,22992,0
+LWAY.US,D,20161004,000000,16.11,16.3,15.95,15.99,14382,0
+LWAY.US,D,20161005,000000,16.06,16.06,15.08,15.18,30587,0
+LWAY.US,D,20161006,000000,15.06,15.3399,14.97,15,22692,0
+LWAY.US,D,20161007,000000,15.11,15.11,14.69,14.93,16017,0
+LWAY.US,D,20161010,000000,14.88,15.2,14.84,15.2,7660,0
+LWAY.US,D,20161011,000000,15.34,17.38,15.2112,17.19,329400,0
+LWAY.US,D,20161012,000000,17.43,18.1509,17.1096,17.97,85641,0
+LWAY.US,D,20161013,000000,18.09,18.1,17.6575,17.83,47600,0
+LWAY.US,D,20161014,000000,18,18.119,17.6901,17.71,23881,0
+LWAY.US,D,20161017,000000,17.91,18.3217,17.655,18.21,20380,0
+LWAY.US,D,20161018,000000,18.39,18.4,18.21,18.32,20329,0
+LWAY.US,D,20161019,000000,18.34,18.48,18.3,18.38,17739,0
+LWAY.US,D,20161020,000000,18.4,18.4415,17.765,17.97,19465,0
+LWAY.US,D,20161021,000000,17.96,18.29,17.6,17.72,7307,0
+LWAY.US,D,20161024,000000,17.94,17.97,17.25,17.34,23650,0
+LWAY.US,D,20161025,000000,17.49,17.6145,17.28,17.48,13845,0
+LWAY.US,D,20161026,000000,17.48,17.48,17.25,17.3,8969,0
+LWAY.US,D,20161027,000000,17.33,17.98,17.32,17.66,17089,0
+LWAY.US,D,20161028,000000,17.95,17.983,17.66,17.86,10600,0
+LWAY.US,D,20161031,000000,17.96,18.44,17.78,17.88,32051,0
+LWAY.US,D,20161101,000000,18.1,18.11,17.3601,17.53,23841,0
+LWAY.US,D,20161102,000000,17.57,17.62,17.18,17.23,24133,0
+LWAY.US,D,20161103,000000,17.21,17.32,17,17.01,15915,0
+LWAY.US,D,20161104,000000,17,17.2221,16.23,16.31,43043,0
+LWAY.US,D,20161107,000000,16.22,16.82,16.16,16.45,68272,0
+LWAY.US,D,20161108,000000,16.64,16.94,16.4603,16.86,14486,0
+LWAY.US,D,20161109,000000,16.19,16.85,15.75,15.92,50503,0
+LWAY.US,D,20161110,000000,15.75,15.7609,13.48,13.82,100677,0
+LWAY.US,D,20161111,000000,13.65,13.75,11.95,12.12,73515,0
+LWAY.US,D,20161114,000000,12.03,12.56,11.46,12.52,98875,0
+LWAY.US,D,20161115,000000,12.16,13.23,12.15,12.96,45803,0
+LWAY.US,D,20161116,000000,12.88,12.88,12.2564,12.48,25537,0
+LWAY.US,D,20161117,000000,12.42,12.9499,11.831,12.53,19716,0
+LWAY.US,D,20161118,000000,12.5,12.72,12,12.53,34791,0
+LWAY.US,D,20161121,000000,12.55,12.71,12.25,12.63,29013,0
+LWAY.US,D,20161122,000000,12.55,12.8294,12.19,12.3,32654,0
+LWAY.US,D,20161123,000000,12.37,12.7,12.15,12.68,22258,0
+LWAY.US,D,20161125,000000,12.6,12.97,12.6,12.86,7314,0
+LWAY.US,D,20161128,000000,12.8,12.8,12.16,12.24,17036,0
+LWAY.US,D,20161129,000000,12.33,12.33,11.86,12.11,39293,0
+LWAY.US,D,20161130,000000,12.15,12.67,10.84,11.63,200945,0
+LWAY.US,D,20161201,000000,11.62,12.31,10.12,10.85,203178,0
+LWAY.US,D,20161202,000000,10.9374,11.6299,10.51,11.48,121590,0
+LWAY.US,D,20161205,000000,11.49,12.12,11.49,11.81,62808,0
+LWAY.US,D,20161206,000000,11.65,11.97,11.49,11.66,47573,0
+LWAY.US,D,20161207,000000,11.63,11.84,11.34,11.44,51522,0
+LWAY.US,D,20161208,000000,11.45,11.93,11.3,11.72,33444,0
+LWAY.US,D,20161209,000000,11.82,11.82,11.37,11.51,26999,0
+LWAY.US,D,20161212,000000,11.35,11.57,10.89,11.08,32861,0
+LWAY.US,D,20161213,000000,11.07,11.17,10.1901,10.51,117039,0
+LWAY.US,D,20161214,000000,10.34,10.7,10.2052,10.58,53508,0
+LWAY.US,D,20161215,000000,10.54,10.725,10.27,10.62,33263,0
+LWAY.US,D,20161216,000000,10.69,10.83,10.37,10.43,41699,0
+LWAY.US,D,20161219,000000,10.46,10.8085,10.46,10.78,40579,0
+LWAY.US,D,20161220,000000,10.75,10.79,10.62,10.69,25631,0
+LWAY.US,D,20161221,000000,10.74,11.48,10.74,11.34,32973,0
+LWAY.US,D,20161222,000000,11.38,11.697,11.02,11.28,27045,0
+LWAY.US,D,20161223,000000,11.2372,11.61,11.21,11.48,21895,0
+LWAY.US,D,20161227,000000,11.38,11.74,11.38,11.72,25121,0
+LWAY.US,D,20161228,000000,11.42,11.6,10.88,11.2,36891,0
+LWAY.US,D,20161229,000000,11.15,11.61,11.15,11.52,24814,0
+LWAY.US,D,20161230,000000,11.48,11.55,11.27,11.51,19374,0
+LWAY.US,D,20170103,000000,11.6,11.7,11.15,11.2,21504,0
+LWAY.US,D,20170104,000000,11.27,11.3,10.81,10.96,22631,0
+LWAY.US,D,20170105,000000,10.92,11.7899,10.92,11.05,16297,0
+LWAY.US,D,20170106,000000,10.7568,11.06,10.6,11,9445,0
+LWAY.US,D,20170109,000000,11.02,11.09,10.74,10.99,27379,0
+LWAY.US,D,20170110,000000,11.09,11.17,11,11.09,6972,0
+LWAY.US,D,20170111,000000,11.2299,11.2299,10.99,11.02,8080,0
+LWAY.US,D,20170112,000000,11.12,11.18,10.87,11.13,8910,0
+LWAY.US,D,20170113,000000,11.21,11.285,11.01,11.21,12858,0
+LWAY.US,D,20170117,000000,11.26,11.56,11.15,11.31,11061,0
+LWAY.US,D,20170118,000000,11.24,11.69,11.02,11.35,32574,0
+LWAY.US,D,20170119,000000,11.41,11.5,10.64,10.78,25512,0
+LWAY.US,D,20170120,000000,10.86,11.4,10.75,11.05,35803,0
+LWAY.US,D,20170123,000000,10.99,11.05,10.92,10.99,7813,0
+LWAY.US,D,20170124,000000,10.85,11.185,10.51,11.063,15407,0
+LWAY.US,D,20170125,000000,11.09,11.2792,10.94,11.06,4136,0
+LWAY.US,D,20170126,000000,11.23,11.25,11.04,11.09,9747,0
+LWAY.US,D,20170127,000000,11.04,11.2,10.94,11.02,6928,0
+LWAY.US,D,20170130,000000,11.02,11.07,11,11.05,7967,0
+LWAY.US,D,20170131,000000,11.02,11.02,10.57,10.77,12415,0
+LWAY.US,D,20170201,000000,10.739,10.739,10.58,10.59,3206,0
+LWAY.US,D,20170202,000000,10.63,10.665,10.58,10.65,6050,0
+LWAY.US,D,20170203,000000,10.71,10.88,10.71,10.8,5587,0
+LWAY.US,D,20170206,000000,10.85,10.92,10.82,10.84,5354,0
+LWAY.US,D,20170207,000000,10.84,10.85,10.7271,10.79,5605,0
+LWAY.US,D,20170208,000000,10.82,10.89,10.7,10.7,5573,0
+LWAY.US,D,20170209,000000,10.77,10.92,10.7,10.92,6237,0
+LWAY.US,D,20170210,000000,10.89,11.25,10.8819,11.14,7468,0
+LWAY.US,D,20170213,000000,11.13,11.3181,10.9137,10.96,4658,0
+LWAY.US,D,20170214,000000,11.12,11.25,11.02,11.17,7265,0
+LWAY.US,D,20170215,000000,10.8989,11.25,10.81,11.25,3623,0
+LWAY.US,D,20170216,000000,11.0295,11.35,11.0295,11.17,12430,0
+LWAY.US,D,20170217,000000,11.28,11.8236,11.17,11.58,22898,0
+LWAY.US,D,20170221,000000,11.5,11.62,11.3949,11.57,21898,0
+LWAY.US,D,20170222,000000,11.53,12.09,11.37,11.83,136004,0
+LWAY.US,D,20170223,000000,11.78,11.78,11.38,11.49,22410,0
+LWAY.US,D,20170224,000000,11.46,11.505,11.03,11.08,15945,0
+LWAY.US,D,20170227,000000,11.05,11.3,10.7501,10.78,12641,0
+LWAY.US,D,20170228,000000,10.81,10.91,10.41,10.51,17132,0
+LWAY.US,D,20170301,000000,10.6399,10.9099,10.48,10.61,16390,0
+LWAY.US,D,20170302,000000,10.61,10.84,10.16,10.6,40949,0
+LWAY.US,D,20170303,000000,10.5843,11.06,10.28,10.82,46733,0
+LWAY.US,D,20170306,000000,10.73,10.73,10.34,10.49,9685,0
+LWAY.US,D,20170307,000000,10.43,10.66,10.34,10.51,28395,0
+LWAY.US,D,20170308,000000,10.55,10.55,10.23,10.31,26471,0
+LWAY.US,D,20170309,000000,10.4146,10.48,10.27,10.34,33689,0
+LWAY.US,D,20170310,000000,10.4,10.45,10.3,10.37,11257,0
+LWAY.US,D,20170313,000000,10.4772,10.6866,10.3691,10.6,15718,0
+LWAY.US,D,20170314,000000,10.81,10.81,10.3845,10.48,13842,0
+LWAY.US,D,20170315,000000,10.52,11,10.2,10.8,99597,0
+LWAY.US,D,20170316,000000,10.89,11.14,10.71,11.07,13967,0
+LWAY.US,D,20170317,000000,10.98,11.15,10.98,11.11,19530,0
+LWAY.US,D,20170320,000000,11.02,11.29,10.7828,11.1,6647,0
+LWAY.US,D,20170321,000000,11.5,11.5,10.45,10.91,11225,0
+LWAY.US,D,20170322,000000,10.2798,11.21,10.2798,10.77,10718,0
+LWAY.US,D,20170323,000000,10.8,11.1795,10.758,11,6781,0
+LWAY.US,D,20170324,000000,11.1035,11.1951,10.87,11.08,9674,0
+LWAY.US,D,20170327,000000,11.12,11.35,11,11.25,18076,0
+LWAY.US,D,20170328,000000,11.2,11.2,10.74,10.95,13933,0
+LWAY.US,D,20170329,000000,10.97,11.0692,10.7,10.7,3554,0
+LWAY.US,D,20170330,000000,10.75,10.82,10.56,10.78,3259,0
+LWAY.US,D,20170331,000000,10.69,10.77,10.68,10.73,6036,0
+LWAY.US,D,20170403,000000,10.68,10.92,10.51,10.58,10248,0
+LWAY.US,D,20170404,000000,10.37,11.01,10.37,10.49,13384,0
+LWAY.US,D,20170405,000000,10.5,10.65,10.26,10.38,53031,0
+LWAY.US,D,20170406,000000,10.27,10.77,10.15,10.17,68691,0
+LWAY.US,D,20170407,000000,10.11,10.5558,10.11,10.21,47306,0
+LWAY.US,D,20170410,000000,10.25,10.36,9.4,9.48,64335,0
+LWAY.US,D,20170411,000000,9.51,10.2446,9.4,9.9,18884,0
+LWAY.US,D,20170412,000000,9.95,9.95,9.2,9.27,29450,0
+LWAY.US,D,20170413,000000,9.55,9.65,9.386,9.53,13344,0
+LWAY.US,D,20170417,000000,9.5,9.75,9.485,9.65,18360,0
+LWAY.US,D,20170418,000000,9.67,9.73,9.58,9.7,8948,0
+LWAY.US,D,20170419,000000,9.5832,9.92,9.57,9.75,15874,0
+LWAY.US,D,20170420,000000,9.59,9.72,9.5612,9.6,9261,0
+LWAY.US,D,20170421,000000,9.55,9.9,9.428,9.9,10412,0
+LWAY.US,D,20170424,000000,9.94,10.2,9.67,9.77,25648,0
+LWAY.US,D,20170425,000000,9.77,9.81,9.43,9.45,19708,0
+LWAY.US,D,20170426,000000,9.4,10.7249,9.4,9.89,13282,0
+LWAY.US,D,20170427,000000,9.76,9.78,9.6,9.6,2292,0
+LWAY.US,D,20170428,000000,9.77,9.77,9.53,9.6,5677,0
+LWAY.US,D,20170501,000000,9.7,9.91,9.58,9.61,5595,0
+LWAY.US,D,20170502,000000,9.73,9.8099,9.55,9.59,4548,0
+LWAY.US,D,20170503,000000,9.58,9.8,9.2242,9.7,30347,0
+LWAY.US,D,20170504,000000,9.62,9.67,9.2018,9.5,25082,0
+LWAY.US,D,20170505,000000,9.3233,9.83,9.3233,9.46,9028,0
+LWAY.US,D,20170508,000000,9.37,9.6,9.3182,9.53,7218,0
+LWAY.US,D,20170509,000000,9.49,10.52,9.48,9.65,6497,0
+LWAY.US,D,20170510,000000,9.76,10.04,9.45,9.59,7469,0
+LWAY.US,D,20170511,000000,9.53,9.7,9.5,9.66,3735,0
+LWAY.US,D,20170512,000000,9.67,9.9,9.45,9.86,12672,0
+LWAY.US,D,20170515,000000,9.9,10.09,9.6,9.63,8801,0
+LWAY.US,D,20170516,000000,9.97,9.97,9.15,9.9,81620,0
+LWAY.US,D,20170517,000000,9.86,10.11,9.64,9.93,88511,0
+LWAY.US,D,20170518,000000,9.98,10.15,9.49,9.71,14692,0
+LWAY.US,D,20170519,000000,9.62,10.14,9.62,10.13,13710,0
+LWAY.US,D,20170522,000000,10.12,10.48,10.011,10.25,13325,0
+LWAY.US,D,20170523,000000,9.9541,10.42,9.9541,10.19,5551,0
+LWAY.US,D,20170524,000000,10.25,10.3,10.15,10.25,4590,0
+LWAY.US,D,20170525,000000,10.22,10.28,9.81,9.85,6121,0
+LWAY.US,D,20170526,000000,10.05,10.06,9.92,9.96,4775,0
+LWAY.US,D,20170530,000000,9.9142,10,9.6436,9.97,9426,0
+LWAY.US,D,20170531,000000,9.89,9.89,9.81,9.82,985,0
+LWAY.US,D,20170601,000000,9.85,10.0056,9.8,9.96,5674,0
+LWAY.US,D,20170602,000000,9.91,10.2,9.7186,10.03,8568,0
+LWAY.US,D,20170605,000000,9.72,9.839,9.45,9.45,6785,0
+LWAY.US,D,20170606,000000,9.3,9.36,8.31,9.12,35097,0
+LWAY.US,D,20170607,000000,9.6099,9.6099,9.3501,9.46,4500,0
+LWAY.US,D,20170608,000000,9.04,9.29,9.03,9.29,5606,0
+LWAY.US,D,20170609,000000,9.9899,9.9899,9.43,9.58,12304,0
+LWAY.US,D,20170612,000000,9.45,9.9599,9.34,9.62,10009,0
+LWAY.US,D,20170613,000000,9.41,9.9,9.41,9.85,6462,0
+LWAY.US,D,20170614,000000,9.85,9.85,9.5,9.76,9130,0
+LWAY.US,D,20170615,000000,9.76,9.76,9.63,9.68,8420,0
+LWAY.US,D,20170616,000000,9.51,9.9,9.51,9.75,22644,0
+LWAY.US,D,20170619,000000,9.6175,9.75,9.43,9.65,15259,0
+LWAY.US,D,20170620,000000,9.35,9.75,9.35,9.69,8564,0
+LWAY.US,D,20170621,000000,9.56,9.72,9.5,9.52,3585,0
+LWAY.US,D,20170622,000000,9.57,9.57,9.38,9.42,7959,0
+LWAY.US,D,20170623,000000,9.42,9.55,9.36,9.36,19716,0
+LWAY.US,D,20170626,000000,9.58,9.58,9.15,9.39,25680,0
+LWAY.US,D,20170627,000000,9.3778,9.5,9.3,9.31,19814,0
+LWAY.US,D,20170628,000000,9.32,9.5,9.16,9.29,15632,0
+LWAY.US,D,20170629,000000,9.4,9.4,9.26,9.32,9776,0
+LWAY.US,D,20170630,000000,9.4148,9.4148,9.3,9.34,4244,0
+LWAY.US,D,20170703,000000,9.33,9.5,9.33,9.47,7104,0
+LWAY.US,D,20170705,000000,9.43,9.5,9.4288,9.45,11218,0
+LWAY.US,D,20170706,000000,9.5,9.5,9.35,9.35,7634,0
+LWAY.US,D,20170707,000000,9.31,9.4342,9.31,9.35,4891,0
+LWAY.US,D,20170710,000000,9.43,9.46,9.31,9.33,5012,0
+LWAY.US,D,20170711,000000,9.44,9.44,9.32,9.32,6102,0
+LWAY.US,D,20170712,000000,9.39,9.39,9.32,9.34,3167,0
+LWAY.US,D,20170713,000000,9.36,9.43,9.31,9.33,6487,0
+LWAY.US,D,20170714,000000,9.4,9.4,9.32,9.37,7008,0
+LWAY.US,D,20170717,000000,9.3989,9.46,9.36,9.39,5615,0
+LWAY.US,D,20170718,000000,9.3693,9.4,9.33,9.37,6235,0
+LWAY.US,D,20170719,000000,9.34,9.39,9.32,9.36,10931,0
+LWAY.US,D,20170720,000000,9.3891,9.3891,9.3201,9.36,14100,0
+LWAY.US,D,20170721,000000,9.41,9.41,9.29,9.31,16362,0
+LWAY.US,D,20170724,000000,9.3,9.4,9.2,9.35,10442,0
+LWAY.US,D,20170725,000000,9.32,9.71,9.3,9.62,21033,0
+LWAY.US,D,20170726,000000,9.65,9.66,9.34,9.34,6885,0
+LWAY.US,D,20170727,000000,9.35,9.35,9.22,9.33,8769,0
+LWAY.US,D,20170728,000000,9.43,9.43,9.16,9.17,7888,0
+LWAY.US,D,20170731,000000,9.24,9.2437,9.14,9.17,9100,0
+LWAY.US,D,20170801,000000,9.13,9.26,9.13,9.17,8592,0
+LWAY.US,D,20170802,000000,9.111,9.16,9.11,9.12,5769,0
+LWAY.US,D,20170803,000000,9.17,9.2,9.08,9.08,8405,0
+LWAY.US,D,20170804,000000,9.02,9.02,8.65,8.75,10689,0
+LWAY.US,D,20170807,000000,8.91,9.14,8.85,8.98,7730,0
+LWAY.US,D,20170808,000000,8.97,9.42,8.97,9.38,8231,0
+LWAY.US,D,20170809,000000,9.331,9.63,9.22,9.37,7247,0
+LWAY.US,D,20170810,000000,9.34,9.48,9.33,9.48,3913,0
+LWAY.US,D,20170811,000000,9.44,9.69,9.39,9.49,9954,0
+LWAY.US,D,20170814,000000,9.53,9.6,9.53,9.6,4840,0
+LWAY.US,D,20170815,000000,9.66,9.7,9.49,9.49,9744,0
+LWAY.US,D,20170816,000000,9.45,9.55,9.45,9.55,1206,0
+LWAY.US,D,20170817,000000,9.48,9.5,9.2702,9.31,6676,0
+LWAY.US,D,20170818,000000,9.23,9.27,9.13,9.22,9080,0
+LWAY.US,D,20170821,000000,8.91,9.2,8.91,9.17,3517,0
+LWAY.US,D,20170822,000000,9.2461,9.27,9.23,9.23,1274,0
+LWAY.US,D,20170823,000000,9.22,9.26,9.1,9.16,5903,0
+LWAY.US,D,20170824,000000,9.11,9.33,9.11,9.26,5359,0
+LWAY.US,D,20170825,000000,9.05,9.43,9.05,9.38,2734,0
+LWAY.US,D,20170828,000000,9.24,9.39,8.99,9.08,5797,0
+LWAY.US,D,20170829,000000,9.07,9.08,8.82,8.88,11603,0
+LWAY.US,D,20170830,000000,8.78,8.9,8.71,8.84,9984,0
+LWAY.US,D,20170831,000000,8.8,8.92,8.67,8.7,8750,0
+LWAY.US,D,20170901,000000,8.68,8.775,8.3,8.48,16274,0
+LWAY.US,D,20170905,000000,8.55,8.64,8.45,8.47,12655,0
+LWAY.US,D,20170906,000000,8.5,8.5,8.37,8.38,9301,0
+LWAY.US,D,20170907,000000,8.38,8.4925,8.12,8.1375,23644,0
+LWAY.US,D,20170908,000000,8.3,8.35,8.13,8.15,22685,0
+LWAY.US,D,20170911,000000,8.4014,8.4025,8.11,8.2875,18651,0
+LWAY.US,D,20170912,000000,7.98,8.43,7.2,8.27,19113,0
+LWAY.US,D,20170913,000000,8.38,8.5546,8.26,8.38,11950,0
+LWAY.US,D,20170914,000000,8.35,8.38,8.23,8.35,18019,0
+LWAY.US,D,20170915,000000,8.36,8.76,8.315,8.72,42820,0
+LWAY.US,D,20170918,000000,8.75,9.19,8.75,8.88,37752,0
+LWAY.US,D,20170919,000000,9.03,9.22,8.99,9.19,21059,0
+LWAY.US,D,20170920,000000,9.36,9.36,9.08,9.11,13285,0
+LWAY.US,D,20170921,000000,9.1283,9.19,9.01,9.05,11589,0
+LWAY.US,D,20170922,000000,9.1,9.14,9.015,9.05,8189,0
+LWAY.US,D,20170925,000000,9.09,9.28,9.09,9.18,9481,0
+LWAY.US,D,20170926,000000,9.12,9.29,9.12,9.27,16197,0
+LWAY.US,D,20170927,000000,9.22,9.65,9.12,9.62,17743,0
+LWAY.US,D,20170928,000000,9.67,9.67,8.83,8.895,18724,0
+LWAY.US,D,20170929,000000,9.24,9.24,8.86,8.9,39628,0
+LWAY.US,D,20171002,000000,8.92,9.17,8.85,9.13,10247,0
+LWAY.US,D,20171003,000000,9.19,9.44,9.19,9.31,7186,0
+LWAY.US,D,20171004,000000,9.4299,9.47,9.29,9.33,6446,0
+LWAY.US,D,20171005,000000,9.5104,9.52,9.36,9.43,5420,0
+LWAY.US,D,20171006,000000,9.48,9.78,9.4699,9.77,16080,0
+LWAY.US,D,20171009,000000,10,10,9.37,9.46,19826,0
+LWAY.US,D,20171010,000000,9.8189,10,9.72,9.98,16101,0
+LWAY.US,D,20171011,000000,10.07,10.1499,10.01,10.14,16985,0
+LWAY.US,D,20171012,000000,10.15,10.67,10.12,10.41,27133,0
+LWAY.US,D,20171013,000000,10.47,10.55,10.17,10.29,13259,0
+LWAY.US,D,20171016,000000,10.28,10.69,10.2081,10.56,15278,0
+LWAY.US,D,20171017,000000,10.75,10.75,10.35,10.46,13640,0
+LWAY.US,D,20171018,000000,10.55,10.56,10.274,10.31,11824,0
+LWAY.US,D,20171019,000000,10.41,10.44,10.01,10.16,8541,0
+LWAY.US,D,20171020,000000,10.16,10.23,10.0108,10.07,3472,0
+LWAY.US,D,20171023,000000,10,10.07,10,10.06,5953,0
+LWAY.US,D,20171024,000000,10.14,10.3174,10.041,10.25,6991,0
+LWAY.US,D,20171025,000000,10.19,10.19,10.06,10.08,3570,0
+LWAY.US,D,20171026,000000,10.095,10.12,10,10.05,5304,0
+LWAY.US,D,20171027,000000,10.01,10.01,9.86,9.89,10929,0
+LWAY.US,D,20171030,000000,9.93,9.93,9.5001,9.68,6794,0
+LWAY.US,D,20171031,000000,9.62,10.1,9.62,10.06,15617,0
+LWAY.US,D,20171101,000000,10.05,10.05,9.6851,9.7,4910,0
+LWAY.US,D,20171102,000000,9.89,10.1,9.89,10.05,5896,0
+LWAY.US,D,20171103,000000,10.009,10.009,9.8,9.81,8069,0
+LWAY.US,D,20171106,000000,9.9,9.9,9.82,9.88,3029,0
+LWAY.US,D,20171107,000000,9.8,9.81,9.35,9.35,18480,0
+LWAY.US,D,20171108,000000,9.38,9.53,9.38,9.48,4434,0
+LWAY.US,D,20171109,000000,9.51,9.51,9.391,9.4,1776,0
+LWAY.US,D,20171110,000000,9.38,9.51,9.38,9.48,3009,0
+LWAY.US,D,20171113,000000,9.38,9.52,9.38,9.45,1481,0
+LWAY.US,D,20171114,000000,9.494,9.494,9.3901,9.43,2349,0
+LWAY.US,D,20171115,000000,9.38,9.43,9.38,9.41,7379,0
+LWAY.US,D,20171116,000000,9.43,10.03,9.4,10.03,18575,0
+LWAY.US,D,20171117,000000,9.69,10.25,9.58,10.2,9497,0
+LWAY.US,D,20171120,000000,10.15,10.27,9.9223,10.26,7939,0
+LWAY.US,D,20171121,000000,10.3,10.43,10.193,10.29,10386,0
+LWAY.US,D,20171122,000000,10.3749,10.45,10.24,10.24,10917,0
+LWAY.US,D,20171124,000000,10.23,10.23,9.96,10.17,2508,0
+LWAY.US,D,20171127,000000,10.28,10.36,10.04,10.07,7344,0
+LWAY.US,D,20171128,000000,10.05,10.26,9.94,10.23,5864,0
+LWAY.US,D,20171129,000000,10.16,10.4,9.6,10.31,3488,0
+LWAY.US,D,20171130,000000,9.7,10.4,9.7,10.18,8240,0
+LWAY.US,D,20171201,000000,10.19,10.19,9.77,10.09,9083,0
+LWAY.US,D,20171204,000000,10.36,10.38,9.9007,10.16,5068,0
+LWAY.US,D,20171205,000000,10.22,10.29,9.94,10.05,5473,0
+LWAY.US,D,20171206,000000,10,10.01,9.6,9.62,7788,0
+LWAY.US,D,20171207,000000,9.5802,9.76,9.5291,9.59,6449,0
+LWAY.US,D,20171208,000000,9.5434,9.57,9.38,9.45,15023,0
+LWAY.US,D,20171211,000000,9.4,9.41,8.77,8.79,22125,0
+LWAY.US,D,20171212,000000,8.93,9.3,8.45,8.71,16408,0
+LWAY.US,D,20171213,000000,8.6,8.8793,8.49,8.6,17523,0
+LWAY.US,D,20171214,000000,8.74,9.22,8.53,8.63,29999,0
+LWAY.US,D,20171215,000000,8.63,8.9087,7.6509,8.36,56918,0
+LWAY.US,D,20171218,000000,8.27,8.49,8.05,8.07,41579,0
+LWAY.US,D,20171219,000000,8.08,8.0925,7.95,8.02,18181,0
+LWAY.US,D,20171220,000000,7.9,8.0824,7.49,7.79,147489,0
+LWAY.US,D,20171221,000000,7.81,8.05,7.79,7.84,20538,0
+LWAY.US,D,20171222,000000,7.9,7.96,7.8,7.86,17429,0
+LWAY.US,D,20171226,000000,7.8,8.07,7.8,8,37998,0
+LWAY.US,D,20171227,000000,8.03,8.31,7.99,8.13,26797,0
+LWAY.US,D,20171228,000000,8.14,8.15,8.05,8.12,10366,0
+LWAY.US,D,20171229,000000,8.05,8.2,8,8,18766,0
+LWAY.US,D,20180102,000000,8.4,8.4584,8.4,8.4,35625,0
+LWAY.US,D,20180103,000000,8.45,8.656,8,8.13,60174,0
+LWAY.US,D,20180104,000000,8.22,8.43,8.0801,8.16,67256,0
+LWAY.US,D,20180105,000000,8.23,8.33,8.11,8.24,23056,0
+LWAY.US,D,20180108,000000,8.19,8.49,7.9925,8.08,14716,0
+LWAY.US,D,20180109,000000,8.18,8.26,7.98,8.07,12627,0
+LWAY.US,D,20180110,000000,7.97,8.13,7.97,8.06,9001,0
+LWAY.US,D,20180111,000000,8.02,8.25,8.02,8.09,19779,0
+LWAY.US,D,20180112,000000,8.1,8.299,7.96,7.99,41936,0
+LWAY.US,D,20180116,000000,8.035,8.18,8.03,8.07,40944,0
+LWAY.US,D,20180117,000000,8.14,8.2,7.99,8,51802,0
+LWAY.US,D,20180118,000000,7.95,8.19,7.95,8.1,39769,0
+LWAY.US,D,20180119,000000,8.1,8.3153,8.063,8.18,19234,0
+LWAY.US,D,20180122,000000,8.19,8.26,8.09,8.14,14792,0
+LWAY.US,D,20180123,000000,8.15,8.15,8,8.06,9360,0
+LWAY.US,D,20180124,000000,8.03,8.05,7.97,7.98,13812,0
+LWAY.US,D,20180125,000000,7.99,7.99,7.71,7.91,11093,0
+LWAY.US,D,20180126,000000,7.97,8,7.81,7.86,20877,0
+LWAY.US,D,20180129,000000,7.89,7.99,7.88,7.88,14515,0
+LWAY.US,D,20180130,000000,7.82,7.97,7.81,7.82,9600,0
+LWAY.US,D,20180131,000000,7.81,8.07,7.81,7.94,23174,0
+LWAY.US,D,20180201,000000,7.83,7.94,7.7,7.88,14586,0
+LWAY.US,D,20180202,000000,7.92,7.92,7.65,7.705,45376,0
+LWAY.US,D,20180205,000000,7.71,7.849,7.43,7.68,26541,0
+LWAY.US,D,20180206,000000,7.48,7.93,7.48,7.74,23845,0
+LWAY.US,D,20180207,000000,7.97,7.97,7.49,7.57,38569,0
+LWAY.US,D,20180208,000000,7.5,7.71,7.35,7.56,45459,0
+LWAY.US,D,20180209,000000,7.56,7.56,7.31,7.34,44546,0
+LWAY.US,D,20180212,000000,7.75,7.75,7.395,7.5,16741,0
+LWAY.US,D,20180213,000000,7.42,7.42,7.2,7.2,12179,0
+LWAY.US,D,20180214,000000,7.18,7.35,7.01,7.09,22622,0
+LWAY.US,D,20180215,000000,7.12,7.48,7.12,7.22,7606,0
+LWAY.US,D,20180216,000000,7.22,7.23,6.89,7.05,44158,0
+LWAY.US,D,20180220,000000,7.05,7.4,6.61,6.93,20306,0
+LWAY.US,D,20180221,000000,6.98,7.145,6.9601,7.01,15476,0
+LWAY.US,D,20180222,000000,7.02,7.19,6.93,7.03,10412,0
+LWAY.US,D,20180223,000000,7.02,7.175,6.9801,7.07,75460,0
+LWAY.US,D,20180226,000000,7.06,7.13,6.82,6.93,19583,0
+LWAY.US,D,20180227,000000,6.8004,6.8742,6.61,6.63,14397,0
+LWAY.US,D,20180228,000000,6.66,6.9,6.61,6.76,23129,0
+LWAY.US,D,20180301,000000,6.74,6.75,6.55,6.64,10182,0
+LWAY.US,D,20180302,000000,6.59,6.82,6.55,6.62,19999,0
+LWAY.US,D,20180305,000000,6.63,6.73,6.57,6.68,5218,0
+LWAY.US,D,20180306,000000,6.67,6.8,6.54,6.57,19296,0
+LWAY.US,D,20180307,000000,6.55,6.81,6.55,6.74,9291,0
+LWAY.US,D,20180308,000000,6.8,6.81,6.63,6.665,8598,0
+LWAY.US,D,20180309,000000,6.77,6.8,6.6,6.65,7437,0
+LWAY.US,D,20180312,000000,6.69,6.7764,6.63,6.7,10442,0
+LWAY.US,D,20180313,000000,6.56,6.77,6.56,6.63,7759,0
+LWAY.US,D,20180314,000000,6.64,6.72,6.5,6.53,16664,0
+LWAY.US,D,20180315,000000,6.53,6.55,6.5,6.52,16734,0
+LWAY.US,D,20180316,000000,6.5,6.69,6.47,6.66,23336,0
+LWAY.US,D,20180319,000000,6.79,6.79,6.5,6.56,15231,0
+LWAY.US,D,20180320,000000,6.64,6.68,6.51,6.54,13809,0
+LWAY.US,D,20180321,000000,6.54,6.54,6.25,6.32,16229,0
+LWAY.US,D,20180322,000000,6.25,6.58,6.25,6.36,11122,0
+LWAY.US,D,20180323,000000,6.36,6.36,6.18,6.18,15337,0
+LWAY.US,D,20180326,000000,6.19,6.2,6.07,6.08,19533,0
+LWAY.US,D,20180327,000000,6.08,6.13,6.05,6.05,18254,0
+LWAY.US,D,20180328,000000,6.02,6.13,6.02,6.04,15907,0
+LWAY.US,D,20180329,000000,6.1994,6.1994,5.91,5.99,21748,0
+LWAY.US,D,20180402,000000,6.01,6.05,5.9,5.94,11175,0
+LWAY.US,D,20180403,000000,5.92,5.99,5.87,5.88,9215,0
+LWAY.US,D,20180404,000000,5.8,6.07,5.8,5.99,26079,0
+LWAY.US,D,20180405,000000,6.04,6.12,6,6.06,13121,0
+LWAY.US,D,20180406,000000,6.0899,6.0899,5.76,5.77,14280,0
+LWAY.US,D,20180409,000000,5.76,5.88,5.76,5.78,11543,0
+LWAY.US,D,20180410,000000,5.85,6.15,5.78,5.95,15321,0
+LWAY.US,D,20180411,000000,5.85,5.99,5.82,5.85,5120,0
+LWAY.US,D,20180412,000000,5.82,5.84,5.78,5.78,7104,0
+LWAY.US,D,20180413,000000,5.76,5.8,5.7,5.75,8090,0
+LWAY.US,D,20180416,000000,5.75,5.95,5.66,5.74,11331,0
+LWAY.US,D,20180417,000000,5.75,5.84,5.69,5.72,8815,0
+LWAY.US,D,20180418,000000,5.73,6.05,5.73,6.01,10664,0
+LWAY.US,D,20180419,000000,5.97,6.0858,5.92,5.98,8248,0
+LWAY.US,D,20180420,000000,5.93,5.95,5.7,5.71,13544,0
+LWAY.US,D,20180423,000000,5.7,5.72,5.65,5.65,18379,0
+LWAY.US,D,20180424,000000,5.71,5.71,5.37,5.44,22551,0
+LWAY.US,D,20180425,000000,5.37,5.79,5.28,5.63,32011,0
+LWAY.US,D,20180426,000000,5.6,5.84,5.54,5.8,32456,0
+LWAY.US,D,20180427,000000,5.76,5.8447,5.65,5.68,15490,0
+LWAY.US,D,20180430,000000,5.31,5.83,5.31,5.31,9567,0
+LWAY.US,D,20180501,000000,5.32,5.33,5.09,5.13,12780,0
+LWAY.US,D,20180502,000000,5.2,5.23,5.09,5.14,13828,0
+LWAY.US,D,20180503,000000,5.19,5.2,4.77,4.79,35275,0
+LWAY.US,D,20180504,000000,4.76,4.99,4.76,4.9,13761,0
+LWAY.US,D,20180507,000000,4.8377,4.99,4.82,4.98,10232,0
+LWAY.US,D,20180508,000000,4.99,5.17,4.92,5.12,14459,0
+LWAY.US,D,20180509,000000,5.0601,5.23,5.011,5.15,7548,0
+LWAY.US,D,20180510,000000,5.11,5.165,4.8656,4.92,8875,0
+LWAY.US,D,20180511,000000,4.97,4.9941,4.81,4.87,14236,0
+LWAY.US,D,20180514,000000,4.82,4.99,4.82,4.97,6314,0
+LWAY.US,D,20180515,000000,4.98,5.74,4.93,5.64,25282,0
+LWAY.US,D,20180516,000000,5.74,5.97,5.6,5.68,21377,0
+LWAY.US,D,20180517,000000,5.75,5.92,5.75,5.84,11310,0
+LWAY.US,D,20180518,000000,5.9,6.13,5.82,6.06,11877,0
+LWAY.US,D,20180521,000000,6.11,6.15,5.73,5.81,41348,0
+LWAY.US,D,20180522,000000,5.78,5.78,5.37,5.42,30994,0
+LWAY.US,D,20180523,000000,5.35,5.48,5.1601,5.48,6291,0
+LWAY.US,D,20180524,000000,5.21,5.25,5.2,5.22,4481,0
+LWAY.US,D,20180525,000000,5.22,5.4122,5.17,5.18,15733,0
+LWAY.US,D,20180529,000000,5.4,5.4,4.9876,5.01,20693,0
+LWAY.US,D,20180530,000000,5.2,5.303,5.0366,5.24,13865,0
+LWAY.US,D,20180531,000000,5.27,5.27,5.09,5.1,9877,0
+LWAY.US,D,20180601,000000,5.29,5.3,5.1601,5.29,7744,0
+LWAY.US,D,20180604,000000,5.1513,5.22,5.09,5.16,11351,0
+LWAY.US,D,20180605,000000,5.19,5.84,5.19,5.74,15797,0
+LWAY.US,D,20180606,000000,5.78,5.99,5.75,5.79,24633,0
+LWAY.US,D,20180607,000000,5.83,6.09,5.6,6.07,10451,0
+LWAY.US,D,20180608,000000,6.03,6.54,5.9,6.48,16819,0
+LWAY.US,D,20180611,000000,6.5,6.51,5.91,6.02,33851,0
+LWAY.US,D,20180612,000000,5.98,6.3,5.93,6.18,17893,0
+LWAY.US,D,20180613,000000,6.09,6.51,6.03,6.26,25408,0
+LWAY.US,D,20180614,000000,6.2,6.2,6.02,6.07,21169,0
+LWAY.US,D,20180615,000000,6.05,6.16,6.05,6.06,34692,0
+LWAY.US,D,20180618,000000,6.06,6.18,5.84,6.11,22181,0
+LWAY.US,D,20180619,000000,6.04,6.4,6.04,6.18,16740,0
+LWAY.US,D,20180620,000000,6.15,6.22,6.02,6.04,10474,0
+LWAY.US,D,20180621,000000,6,6.15,5.75,5.85,11371,0
+LWAY.US,D,20180622,000000,5.91,6,5.74,5.74,539626,0
+LWAY.US,D,20180625,000000,5.76,6.17,5.74,5.74,19876,0
+LWAY.US,D,20180626,000000,5.78,6.506,5.78,5.99,16250,0
+LWAY.US,D,20180627,000000,5.95,6.1,5.47,5.55,25122,0
+LWAY.US,D,20180628,000000,5.55,5.56,5.06,5.06,37886,0
+LWAY.US,D,20180629,000000,5.16,5.4699,5.02,5.03,15015,0
+LWAY.US,D,20180702,000000,5.01,5.0491,4.3,4.42,58561,0
+LWAY.US,D,20180703,000000,4.26,4.54,4.26,4.37,18657,0
+LWAY.US,D,20180705,000000,4.41,4.7108,4.41,4.63,15663,0
+LWAY.US,D,20180706,000000,4.6,4.96,4.36,4.54,133362,0
+LWAY.US,D,20180709,000000,4.5163,4.91,4.248,4.5,47568,0
+LWAY.US,D,20180710,000000,4.57,4.82,4.43,4.45,26363,0
+LWAY.US,D,20180711,000000,4.45,4.49,4.35,4.45,18744,0
+LWAY.US,D,20180712,000000,4.49,4.6705,4.42,4.62,10924,0
+LWAY.US,D,20180713,000000,4.62,4.7595,4.42,4.42,7782,0
+LWAY.US,D,20180716,000000,4.46,4.46,4.16,4.17,34605,0
+LWAY.US,D,20180717,000000,4.3,4.3825,4.05,4.21,11583,0
+LWAY.US,D,20180718,000000,4.15,4.264,3.9,3.96,31680,0
+LWAY.US,D,20180719,000000,4.09,4.1,3.95,4.03,13898,0
+LWAY.US,D,20180720,000000,4,4,3.92,3.92,19736,0
+LWAY.US,D,20180723,000000,3.92,3.9228,3.77,3.77,10616,0
+LWAY.US,D,20180724,000000,3.78,3.92,3.66,3.71,17188,0
+LWAY.US,D,20180725,000000,3.69,3.75,3.55,3.75,12967,0
+LWAY.US,D,20180726,000000,3.73,3.9796,3.7,3.75,12532,0
+LWAY.US,D,20180727,000000,3.76,3.9799,3.75,3.75,16011,0
+LWAY.US,D,20180730,000000,3.78,3.99,3.62,3.7,6056,0
+LWAY.US,D,20180731,000000,3.69,3.7686,3.69,3.72,1972,0
+LWAY.US,D,20180801,000000,3.72,3.72,3.61,3.7,6620,0
+LWAY.US,D,20180802,000000,3.63,3.69,3.6,3.6,12710,0
+LWAY.US,D,20180803,000000,3.6,3.9276,3.6,3.61,7287,0
+LWAY.US,D,20180806,000000,3.61,3.8015,3.6,3.61,8955,0
+LWAY.US,D,20180807,000000,3.6,3.77,3.6,3.62,14580,0
+LWAY.US,D,20180808,000000,3.64,3.7193,3.6,3.61,7468,0
+LWAY.US,D,20180809,000000,3.6,3.85,3.6,3.7917,3150,0
+LWAY.US,D,20180810,000000,3.7,3.76,3.61,3.62,7684,0
+LWAY.US,D,20180813,000000,3.62,3.68,3.6,3.6,2594,0
+LWAY.US,D,20180814,000000,3.61,3.75,3.6,3.6,6022,0
+LWAY.US,D,20180815,000000,3.61,3.77,3.6,3.6,5684,0
+LWAY.US,D,20180816,000000,3.6,3.6,3.6,3.6,475,0
+LWAY.US,D,20180817,000000,3.65,3.83,3.65,3.69,5643,0
+LWAY.US,D,20180820,000000,3.69,3.97,3.69,3.73,6815,0
+LWAY.US,D,20180821,000000,3.71,3.9379,3.71,3.71,9138,0
+LWAY.US,D,20180822,000000,3.72,3.87,3.7,3.7,7227,0
+LWAY.US,D,20180823,000000,3.77,3.87,3.7,3.7,5224,0
+LWAY.US,D,20180824,000000,3.72,3.94,3.72,3.76,5825,0
+LWAY.US,D,20180827,000000,3.79,3.86,3.75,3.75,11801,0
+LWAY.US,D,20180828,000000,3.75,3.85,3.75,3.76,5212,0
+LWAY.US,D,20180829,000000,3.79,3.89,3.79,3.85,7415,0
+LWAY.US,D,20180830,000000,3.85,3.8924,3.5,3.51,49767,0
+LWAY.US,D,20180831,000000,3.51,3.68,3.51,3.6,16341,0
+LWAY.US,D,20180904,000000,3.58,3.66,3.5743,3.58,9190,0
+LWAY.US,D,20180905,000000,3.62,3.65,3.28,3.33,34225,0
+LWAY.US,D,20180906,000000,3.35,3.6,3.35,3.55,30800,0
+LWAY.US,D,20180907,000000,3.53,3.59,3.32,3.32,19374,0
+LWAY.US,D,20180910,000000,3.31,3.4,3.2,3.2,26800,0
+LWAY.US,D,20180911,000000,3.25,3.5571,3.16,3.29,34818,0
+LWAY.US,D,20180912,000000,3.3,3.385,3.01,3.05,33481,0
+LWAY.US,D,20180913,000000,3.04,3.15,2.9,2.9,38522,0
+LWAY.US,D,20180914,000000,2.99,3.06,2.76,2.85,39436,0
+LWAY.US,D,20180917,000000,2.84,3.43,2.8,3.21,31083,0
+LWAY.US,D,20180918,000000,3.22,3.3,3.1147,3.22,8947,0
+LWAY.US,D,20180919,000000,3.3,3.35,3.09,3.09,19210,0
+LWAY.US,D,20180920,000000,3.24,3.3,3.15,3.24,24331,0
+LWAY.US,D,20180921,000000,3.24,3.305,2.81,3.11,29175,0
+LWAY.US,D,20180924,000000,3.12,3.1499,2.87,2.99,34243,0
+LWAY.US,D,20180925,000000,3.02,3.1499,3.02,3.02,18805,0
+LWAY.US,D,20180926,000000,3.04,3.279,2.87,2.87,44043,0
+LWAY.US,D,20180927,000000,2.88,3.21,2.85,2.85,17668,0
+LWAY.US,D,20180928,000000,2.86,3.216,2.6,2.66,43584,0
+LWAY.US,D,20181001,000000,2.71,2.9466,2.7035,2.93,30603,0
+LWAY.US,D,20181002,000000,2.92,2.9435,2.78,2.78,20377,0
+LWAY.US,D,20181003,000000,2.77,2.89,2.75,2.7504,18998,0
+LWAY.US,D,20181004,000000,2.76,2.92,2.75,2.92,14380,0
+LWAY.US,D,20181005,000000,2.88,2.94,2.751,2.79,12110,0
+LWAY.US,D,20181008,000000,2.78,2.83,2.75,2.75,9972,0
+LWAY.US,D,20181009,000000,2.75,2.844,2.6,2.62,45421,0
+LWAY.US,D,20181010,000000,2.62,2.65,2.41,2.6,31837,0
+LWAY.US,D,20181011,000000,2.6,2.64,2.47,2.52,12089,0
+LWAY.US,D,20181012,000000,2.59,2.6399,2.46,2.61,23255,0
+LWAY.US,D,20181015,000000,2.59,2.64,2.5,2.5,7040,0
+LWAY.US,D,20181016,000000,2.54,2.63,2.41,2.53,12494,0
+LWAY.US,D,20181017,000000,2.52,2.55,2.4422,2.47,8071,0
+LWAY.US,D,20181018,000000,2.5,2.5378,2.29,2.35,21218,0
+LWAY.US,D,20181019,000000,2.36,2.36,2.24,2.24,52018,0
+LWAY.US,D,20181022,000000,2.25,2.29,2.1079,2.2,58823,0
+LWAY.US,D,20181023,000000,2.19,2.48,2.0099,2.35,39345,0
+LWAY.US,D,20181024,000000,2.33,2.78,2.1822,2.69,50157,0
+LWAY.US,D,20181025,000000,2.71,2.9543,2.6106,2.71,94823,0
+LWAY.US,D,20181026,000000,2.71,2.811,2.48,2.52,61972,0
+LWAY.US,D,20181029,000000,2.55,2.9,2.55,2.84,25451,0
+LWAY.US,D,20181030,000000,2.83,2.889,2.7127,2.87,26685,0
+LWAY.US,D,20181031,000000,2.85,2.95,2.8,2.9,9422,0
+LWAY.US,D,20181101,000000,2.89,3.16,2.83,3.0601,22015,0
+LWAY.US,D,20181102,000000,3.11,3.35,3.1,3.175,34655,0
+LWAY.US,D,20181105,000000,3.19,3.21,3.05,3.05,8754,0
+LWAY.US,D,20181106,000000,3.08,3.46,3.08,3.39,21954,0
+LWAY.US,D,20181107,000000,3.38,3.38,3.05,3.2,16865,0
+LWAY.US,D,20181108,000000,3.25,3.25,2.82,2.98,43803,0
+LWAY.US,D,20181109,000000,2.89,3.159,2.82,2.99,20745,0
+LWAY.US,D,20181112,000000,3,3.24,2.88,2.92,10669,0
+LWAY.US,D,20181113,000000,2.95,2.999,2.8,2.88,16467,0
+LWAY.US,D,20181114,000000,2.8643,3.05,2.8643,2.9201,18927,0
+LWAY.US,D,20181115,000000,2.91,3.05,2.85,2.96,3287,0
+LWAY.US,D,20181116,000000,3.02,3.0856,2.85,2.93,10967,0
+LWAY.US,D,20181119,000000,2.92,3.4,2.5901,2.8,88636,0
+LWAY.US,D,20181120,000000,2.8,3.08,2.7537,2.82,33869,0
+LWAY.US,D,20181121,000000,2.76,3.27,2.66,2.84,15296,0
+LWAY.US,D,20181123,000000,2.83,3.0592,2.59,2.76,6727,0
+LWAY.US,D,20181126,000000,2.76,3.25,2.69,3.25,8271,0
+LWAY.US,D,20181127,000000,3.15,3.15,2.75,2.82,7296,0
+LWAY.US,D,20181128,000000,2.88,3.0099,2.7436,2.94,11169,0
+LWAY.US,D,20181129,000000,2.9,2.98,2.74,2.74,11995,0
+LWAY.US,D,20181130,000000,2.75,2.8544,2.65,2.65,7008,0
+LWAY.US,D,20181203,000000,2.7,2.8,2.52,2.66,15695,0
+LWAY.US,D,20181204,000000,2.65,2.77,2.6,2.77,7295,0
+LWAY.US,D,20181206,000000,2.7,2.9572,2.56,2.65,7835,0
+LWAY.US,D,20181207,000000,2.77,2.77,2.51,2.59,5278,0
+LWAY.US,D,20181210,000000,2.62,2.79,2.5,2.51,17910,0
+LWAY.US,D,20181211,000000,2.51,2.56,2.2,2.35,38928,0
+LWAY.US,D,20181212,000000,2.44,2.52,2.24,2.49,27044,0
+LWAY.US,D,20181213,000000,2.5,2.61,2.44,2.5275,24088,0
+LWAY.US,D,20181214,000000,2.63,2.7001,2.34,2.34,2687,0
+LWAY.US,D,20181217,000000,2.49,2.58,2.45,2.58,18591,0
+LWAY.US,D,20181218,000000,2.6878,2.6878,2.44,2.53,16677,0
+LWAY.US,D,20181219,000000,2.5202,2.59,2.49,2.51,5867,0
+LWAY.US,D,20181220,000000,2.55,2.55,2.3017,2.4,24130,0
+LWAY.US,D,20181221,000000,2.49,2.5,2.31,2.31,20802,0
+LWAY.US,D,20181224,000000,2.41,2.41,2.17,2.17,13150,0
+LWAY.US,D,20181226,000000,2.16,2.17,2.05,2.06,47247,0
+LWAY.US,D,20181227,000000,2,2.1594,2,2,29074,0
+LWAY.US,D,20181228,000000,2,2.1,1.86,1.92,51294,0
+LWAY.US,D,20181231,000000,1.87,2,1.81,1.88,47677,0
+LWAY.US,D,20190102,000000,1.87,2,1.87,1.98,7488,0
+LWAY.US,D,20190103,000000,1.97,2.5,1.97,2.16,66259,0
+LWAY.US,D,20190104,000000,2.01,2.38,2,2.2,32264,0
+LWAY.US,D,20190107,000000,2.5125,2.5195,2.31,2.32,17253,0
+LWAY.US,D,20190108,000000,2.35,2.4,2.3316,2.4,5453,0
+LWAY.US,D,20190109,000000,2.43,2.47,2.32,2.37,6186,0
+LWAY.US,D,20190110,000000,2.35,2.5,2.17,2.32,12546,0
+LWAY.US,D,20190111,000000,2.33,2.52,2.33,2.44,988,0
+LWAY.US,D,20190114,000000,2.4,2.62,2.34,2.34,5188,0
+LWAY.US,D,20190115,000000,2.37,2.72,2.37,2.45,6737,0
+LWAY.US,D,20190116,000000,2.47,2.6,2.47,2.6,14596,0
+LWAY.US,D,20190117,000000,2.748,2.78,2.61,2.7,35115,0
+LWAY.US,D,20190118,000000,2.7,2.8585,2.7,2.7,53563,0
+LWAY.US,D,20190122,000000,2.67,2.9947,2.66,2.66,13657,0
+LWAY.US,D,20190123,000000,2.74,2.77,2.691,2.75,10516,0
+LWAY.US,D,20190124,000000,2.71,2.84,2.7,2.7,12813,0
+LWAY.US,D,20190125,000000,2.83,2.88,2.71,2.7204,2585,0
+LWAY.US,D,20190128,000000,2.78,2.85,2.7373,2.75,13692,0
+LWAY.US,D,20190129,000000,2.74,2.77,2.65,2.66,18825,0
+LWAY.US,D,20190130,000000,2.65,2.78,2.65,2.75,13768,0
+LWAY.US,D,20190131,000000,2.66,2.8345,2.66,2.75,14519,0
+LWAY.US,D,20190201,000000,2.79,2.79,2.49,2.52,29269,0
+LWAY.US,D,20190204,000000,2.51,2.5888,2.4501,2.55,53796,0
+LWAY.US,D,20190205,000000,2.58,2.58,2.43,2.45,13690,0
+LWAY.US,D,20190206,000000,2.45,2.55,2.45,2.4501,9777,0
+LWAY.US,D,20190207,000000,2.4773,2.53,2.46,2.461,4831,0
+LWAY.US,D,20190208,000000,2.51,2.86,2.4573,2.53,5125,0
+LWAY.US,D,20190211,000000,2.57,2.68,2.45,2.54,29256,0
+LWAY.US,D,20190212,000000,2.49,2.58,2.46,2.5,17712,0
+LWAY.US,D,20190213,000000,2.5503,2.57,2.5,2.5,4330,0
+LWAY.US,D,20190214,000000,2.5,2.5,2.4018,2.44,17931,0
+LWAY.US,D,20190215,000000,2.4873,2.52,2.42,2.42,13174,0
+LWAY.US,D,20190219,000000,2.42,2.52,2.4,2.4,16706,0
+LWAY.US,D,20190220,000000,2.4,2.45,2.31,2.31,19303,0
+LWAY.US,D,20190221,000000,2.3,2.42,2.3,2.3,14009,0
+LWAY.US,D,20190222,000000,2.3,2.38,2.2613,2.38,23247,0
+LWAY.US,D,20190225,000000,2.42,2.4499,2.3115,2.44,12351,0
+LWAY.US,D,20190226,000000,2.48,2.48,2.36,2.36,9577,0
+LWAY.US,D,20190227,000000,2.34,2.3979,2.325,2.325,20394,0
+LWAY.US,D,20190228,000000,2.3316,2.37,2.325,2.35,3284,0
+LWAY.US,D,20190301,000000,2.33,2.39,2.31,2.39,16412,0
+LWAY.US,D,20190304,000000,2.4,2.41,2.16,2.229,31495,0
+LWAY.US,D,20190305,000000,2.18,2.27,2.1,2.2,46852,0
+LWAY.US,D,20190306,000000,2.2,2.25,2.1744,2.1797,23116,0
+LWAY.US,D,20190307,000000,2.17,2.2,2.1004,2.12,10523,0
+LWAY.US,D,20190308,000000,2.15,2.241,2.12,2.23,20098,0
+LWAY.US,D,20190311,000000,2.22,2.22,2.06,2.06,21413,0
+LWAY.US,D,20190312,000000,2.09,2.16,2.0242,2.13,40693,0
+LWAY.US,D,20190313,000000,2.09,2.17,2.05,2.1,46369,0
+LWAY.US,D,20190314,000000,2.08,2.2001,2.075,2.1,31644,0
+LWAY.US,D,20190315,000000,2.14,2.23,2.1,2.23,6598,0
+LWAY.US,D,20190318,000000,2.25,2.3,2.129,2.2,28680,0
+LWAY.US,D,20190319,000000,2.24,2.28,2.12,2.19,34122,0
+LWAY.US,D,20190320,000000,2.18,2.3,2.0801,2.2,28808,0
+LWAY.US,D,20190321,000000,2.24,2.24,2.1101,2.21,14004,0
+LWAY.US,D,20190322,000000,2.12,2.24,2.06,2.15,20935,0
+LWAY.US,D,20190325,000000,2.12,2.2,2.12,2.12,12729,0
+LWAY.US,D,20190326,000000,2.16,2.2,2.13,2.13,8816,0
+LWAY.US,D,20190327,000000,2.18,2.2,2.15,2.2,9944,0
+LWAY.US,D,20190328,000000,2.19,2.26,2.14,2.21,13172,0
+LWAY.US,D,20190329,000000,2.25,2.42,2.21,2.42,21064,0
+LWAY.US,D,20190401,000000,2.43,2.43,2.32,2.42,8605,0
+LWAY.US,D,20190402,000000,2.39,2.39,2.14,2.22,30218,0
+LWAY.US,D,20190403,000000,2.2,2.3027,2.1708,2.22,13254,0
+LWAY.US,D,20190404,000000,2.19,2.32,2.14,2.14,24653,0
+LWAY.US,D,20190405,000000,2.18,2.29,2.16,2.1897,17125,0
+LWAY.US,D,20190408,000000,2.15,2.27,2.13,2.1487,25374,0
+LWAY.US,D,20190409,000000,2.1752,2.3,2.13,2.16,5906,0
+LWAY.US,D,20190410,000000,2.13,2.23,2.1,2.16,58483,0
+LWAY.US,D,20190411,000000,2.14,2.22,2.1233,2.13,7305,0
+LWAY.US,D,20190412,000000,2.12,2.209,2.12,2.209,6165,0
+LWAY.US,D,20190415,000000,2.128,2.14,1.94,1.9901,20723,0
+LWAY.US,D,20190416,000000,2.0299,2.0699,2,2,13538,0
+LWAY.US,D,20190417,000000,2.06,2.06,1.94,1.94,22571,0
+LWAY.US,D,20190418,000000,2.0204,2.0204,1.94,1.94,11788,0
+LWAY.US,D,20190422,000000,1.94,1.989,1.92,1.95,15078,0
+LWAY.US,D,20190423,000000,1.96,2.039,1.9,2.03,13965,0
+LWAY.US,D,20190424,000000,1.9627,2.02,1.96,1.98,7994,0
+LWAY.US,D,20190425,000000,2,2.26,1.97,2.03,30610,0
+LWAY.US,D,20190426,000000,2.04,2.22,1.9814,2.0904,22371,0
+LWAY.US,D,20190429,000000,2.13,2.23,2.05,2.05,18018,0
+LWAY.US,D,20190430,000000,2.06,2.29,2.06,2.105,24403,0
+LWAY.US,D,20190501,000000,2.12,2.22,2.12,2.19,13371,0
+LWAY.US,D,20190502,000000,2.1695,2.7,2.1,2.5101,169278,0
+LWAY.US,D,20190503,000000,2.6,2.678,2.32,2.47,55762,0
+LWAY.US,D,20190506,000000,2.47,2.4845,2.31,2.47,30362,0
+LWAY.US,D,20190507,000000,2.39,2.57,2.35,2.48,34929,0
+LWAY.US,D,20190508,000000,2.5,2.58,2.32,2.44,31759,0
+LWAY.US,D,20190509,000000,2.37,2.45,2.25,2.25,26673,0
+LWAY.US,D,20190510,000000,2.25,2.36,2.2,2.22,29840,0
+LWAY.US,D,20190513,000000,2.26,2.48,2.26,2.32,27019,0
+LWAY.US,D,20190514,000000,2.38,3.03,2.33,2.33,39985,0
+LWAY.US,D,20190515,000000,2.39,2.7,2.39,2.7,25045,0
+LWAY.US,D,20190516,000000,2.66,2.83,2.5191,2.67,25516,0
+LWAY.US,D,20190517,000000,2.58,2.91,2.54,2.65,7312,0
+LWAY.US,D,20190520,000000,2.69,2.9659,2.6,2.6,9981,0
+LWAY.US,D,20190521,000000,2.69,2.79,2.65,2.74,25900,0
+LWAY.US,D,20190522,000000,2.72,2.72,2.52,2.53,13815,0
+LWAY.US,D,20190523,000000,2.48,2.4899,2.42,2.42,9685,0
+LWAY.US,D,20190524,000000,2.42,2.42,2.2,2.22,18871,0
+LWAY.US,D,20190528,000000,2.22,2.57,2.2,2.28,50050,0
+LWAY.US,D,20190529,000000,2.29,2.45,2.21,2.45,11115,0
+LWAY.US,D,20190530,000000,2.39,2.45,2.3,2.3,8670,0
+LWAY.US,D,20190531,000000,2.31,2.31,2.06,2.13,12300,0
+LWAY.US,D,20190603,000000,2.15,2.399,2.0747,2.23,27818,0
+LWAY.US,D,20190604,000000,2.28,2.3,2.164,2.29,8466,0
+LWAY.US,D,20190605,000000,2.2817,2.41,2.15,2.39,40040,0
+LWAY.US,D,20190606,000000,2.37,2.41,2.1,2.1,30793,0
+LWAY.US,D,20190607,000000,2.27,2.5,2.12,2.4,161319,0
+LWAY.US,D,20190610,000000,2.44,2.72,2.44,2.7,114370,0
+LWAY.US,D,20190611,000000,2.7,2.7767,2.4,2.47,59787,0
+LWAY.US,D,20190612,000000,2.56,2.57,2.37,2.37,11303,0
+LWAY.US,D,20190613,000000,2.49,2.495,2.3,2.32,18762,0
+LWAY.US,D,20190614,000000,2.37,2.6,2.2528,2.53,48967,0
+LWAY.US,D,20190617,000000,2.5,2.7138,2.5,2.61,59420,0
+LWAY.US,D,20190618,000000,2.63,2.9043,2.63,2.76,58861,0
+LWAY.US,D,20190619,000000,2.81,3.2,2.7939,2.89,102255,0
+LWAY.US,D,20190620,000000,2.89,4.75,2.878,3.65,2154785,0
+LWAY.US,D,20190621,000000,3.5,3.79,3.25,3.79,275613,0
+LWAY.US,D,20190624,000000,3.78,4.1,3.68,4,235229,0
+LWAY.US,D,20190625,000000,4.02,4.02,3.46,3.74,87656,0
+LWAY.US,D,20190626,000000,3.79,3.89,3.4801,3.89,52744,0
+LWAY.US,D,20190627,000000,3.84,3.86,3.53,3.59,53002,0
+LWAY.US,D,20190628,000000,3.62,3.69,3.4667,3.64,38858,0
+LWAY.US,D,20190701,000000,3.62,3.638,3.255,3.34,83722,0
+LWAY.US,D,20190702,000000,3.37,3.38,3.1,3.11,52991,0
+LWAY.US,D,20190703,000000,3.13,3.25,3.1,3.15,12469,0
+LWAY.US,D,20190705,000000,3.13,3.37,3.13,3.27,20303,0
+LWAY.US,D,20190708,000000,3.21,3.28,3.1,3.21,17226,0
+LWAY.US,D,20190709,000000,3.14,3.24,3.12,3.12,10609,0
+LWAY.US,D,20190710,000000,3.1747,3.2143,3.11,3.13,15816,0
+LWAY.US,D,20190711,000000,3.1259,3.1545,2.88,3,45755,0
+LWAY.US,D,20190712,000000,3.05,3.2,3,3.14,21148,0
+LWAY.US,D,20190715,000000,3.19,3.28,3.1356,3.18,9193,0
+LWAY.US,D,20190716,000000,3.18,3.4,3.07,3.36,32679,0
+LWAY.US,D,20190717,000000,3.39,3.74,3.2,3.27,80495,0
+LWAY.US,D,20190718,000000,3.3,3.3,2.95,3.15,45792,0
+LWAY.US,D,20190719,000000,3.2,3.25,3.1058,3.25,21072,0
+LWAY.US,D,20190722,000000,3.25,3.4,3.13,3.245,79002,0
+LWAY.US,D,20190723,000000,3.24,3.455,3.22,3.39,29016,0
+LWAY.US,D,20190724,000000,3.32,3.42,3.3,3.32,7693,0
+LWAY.US,D,20190725,000000,3.3165,3.6411,3.1186,3.46,99809,0
+LWAY.US,D,20190726,000000,3.4,3.57,3.3,3.44,121526,0
+LWAY.US,D,20190729,000000,3.4829,3.62,3.32,3.44,75389,0
+LWAY.US,D,20190730,000000,3.42,3.63,3.42,3.589,66802,0
+LWAY.US,D,20190731,000000,3.54,3.72,3.41,3.41,47741,0
+LWAY.US,D,20190801,000000,3.39,3.55,3.26,3.34,12942,0
+LWAY.US,D,20190802,000000,3.26,3.38,3.2,3.27,19102,0
+LWAY.US,D,20190805,000000,3.3,3.3312,3.13,3.2,22341,0
+LWAY.US,D,20190806,000000,3.27,3.29,3.14,3.29,5474,0
+LWAY.US,D,20190807,000000,3.2,3.2662,3.14,3.2662,13839,0
+LWAY.US,D,20190808,000000,3.26,3.35,3.15,3.15,5524,0
+LWAY.US,D,20190809,000000,3.14,3.32,3.1,3.19,12856,0
+LWAY.US,D,20190812,000000,3.18,3.1953,3,3.045,13870,0
+LWAY.US,D,20190813,000000,3.1728,3.1728,3,3.07,19075,0
+LWAY.US,D,20190814,000000,3.15,3.15,2.67,2.8,61372,0
+LWAY.US,D,20190815,000000,2.83,2.91,2.69,2.72,18476,0
+LWAY.US,D,20190816,000000,2.77,2.77,2.5,2.51,35984,0
+LWAY.US,D,20190819,000000,2.63,2.7168,2.51,2.66,19068,0
+LWAY.US,D,20190820,000000,2.65,2.6746,2.53,2.53,18261,0
+LWAY.US,D,20190821,000000,2.53,2.57,2.4,2.47,39403,0
+LWAY.US,D,20190822,000000,2.54,2.6,2.4,2.56,21899,0
+LWAY.US,D,20190823,000000,2.5401,2.81,2.5401,2.59,19272,0
+LWAY.US,D,20190826,000000,2.69,2.76,2.53,2.67,10194,0
+LWAY.US,D,20190827,000000,2.67,2.795,2.5,2.5,9263,0
+LWAY.US,D,20190828,000000,2.5176,2.77,2.51,2.66,14111,0
+LWAY.US,D,20190829,000000,2.5873,2.87,2.5873,2.8,20900,0
+LWAY.US,D,20190830,000000,2.87,2.92,2.61,2.92,23183,0
+LWAY.US,D,20190903,000000,2.88,2.91,2.7,2.91,5499,0
+LWAY.US,D,20190904,000000,2.7849,2.91,2.7638,2.86,4727,0
+LWAY.US,D,20190905,000000,2.86,2.9859,2.8,2.9859,11591,0
+LWAY.US,D,20190906,000000,3.03,3.03,2.9346,2.9775,7406,0
+LWAY.US,D,20190909,000000,2.93,2.9799,2.9,2.96,17329,0
+LWAY.US,D,20190910,000000,3.05,3.09,2.765,2.8,20270,0
+LWAY.US,D,20190911,000000,2.8,2.9799,2.7,2.8,34189,0
+LWAY.US,D,20190912,000000,2.75,2.7923,2.72,2.72,6697,0
+LWAY.US,D,20190913,000000,2.7402,2.8051,2.74,2.79,5015,0
+LWAY.US,D,20190916,000000,2.79,2.876,2.75,2.75,3399,0
+LWAY.US,D,20190917,000000,2.82,2.82,2.51,2.56,26311,0
+LWAY.US,D,20190918,000000,2.51,2.59,2.51,2.51,29568,0
+LWAY.US,D,20190919,000000,2.6423,2.6423,2.45,2.45,7406,0
+LWAY.US,D,20190920,000000,2.57,2.57,2.41,2.45,12138,0
+LWAY.US,D,20190923,000000,2.41,2.51,2.41,2.42,6946,0
+LWAY.US,D,20190924,000000,2.42,2.4321,2.26,2.33,29082,0
+LWAY.US,D,20190925,000000,2.4,2.4853,2.4,2.42,7369,0
+LWAY.US,D,20190926,000000,2.4894,2.55,2.45,2.4623,17112,0
+LWAY.US,D,20190927,000000,2.5,2.5,2.3,2.3,15107,0
+LWAY.US,D,20190930,000000,2.35,2.3749,2.15,2.19,37624,0
+LWAY.US,D,20191001,000000,2.16,2.25,2.16,2.25,8184,0
+LWAY.US,D,20191002,000000,2.25,2.4154,2.15,2.15,10007,0
+LWAY.US,D,20191003,000000,2.16,2.24,2,2.03,30370,0
+LWAY.US,D,20191004,000000,2,2.12,1.92,2.08,16778,0
+LWAY.US,D,20191007,000000,2.1343,2.15,2.08,2.08,7773,0
+LWAY.US,D,20191008,000000,2.11,2.44,2.11,2.44,11878,0
+LWAY.US,D,20191009,000000,2.43,2.43,2.18,2.19,7510,0
+LWAY.US,D,20191010,000000,2.18,2.36,2.18,2.19,6112,0
+LWAY.US,D,20191011,000000,2.17,2.26,2.0601,2.12,18122,0
+LWAY.US,D,20191014,000000,2.08,2.09,1.93,2.09,21875,0
+LWAY.US,D,20191015,000000,2.03,2.37,1.98,2.21,36067,0
+LWAY.US,D,20191016,000000,2.2,2.2058,2.12,2.12,3519,0
+LWAY.US,D,20191017,000000,2.21,2.2136,2.01,2.15,6208,0
+LWAY.US,D,20191018,000000,2.2,2.4457,2.1045,2.15,29040,0
+LWAY.US,D,20191021,000000,2.09,2.2996,2.09,2.18,4006,0
+LWAY.US,D,20191022,000000,2.05,2.28,2.05,2.22,4175,0
+LWAY.US,D,20191023,000000,2.1737,2.2899,2.1737,2.24,5611,0
+LWAY.US,D,20191024,000000,2.2,2.35,2.03,2.15,30602,0
+LWAY.US,D,20191025,000000,2.14,2.3,2.04,2.1,27683,0
+LWAY.US,D,20191028,000000,2.1,2.1167,2,2.01,46307,0
+LWAY.US,D,20191029,000000,2.028,2.11,1.96,2,33330,0
+LWAY.US,D,20191030,000000,2.0194,2.087,1.9909,2.022,16826,0
+LWAY.US,D,20191031,000000,2,2.0559,1.9801,2.01,17470,0
+LWAY.US,D,20191101,000000,2.012,2.0495,1.97,1.99,16546,0
+LWAY.US,D,20191104,000000,2.05,2.05,2,2,18181,0
+LWAY.US,D,20191105,000000,2.0382,2.05,1.97,1.97,22195,0
+LWAY.US,D,20191106,000000,1.97,2.02,1.97,2,10116,0
+LWAY.US,D,20191107,000000,2,2,1.96,1.97,21159,0
+LWAY.US,D,20191108,000000,1.9964,1.9964,1.95,1.95,4025,0
+LWAY.US,D,20191111,000000,1.98,1.98,1.95,1.98,6894,0
+LWAY.US,D,20191112,000000,1.95,1.98,1.93,1.96,36393,0
+LWAY.US,D,20191113,000000,1.9544,1.968,1.9,1.96,18538,0
+LWAY.US,D,20191114,000000,1.9406,2.05,1.93,2.05,56007,0
+LWAY.US,D,20191115,000000,2.06,2.1,2.02,2.03,13620,0
+LWAY.US,D,20191118,000000,2.015,2.09,2.0045,2.03,5958,0
+LWAY.US,D,20191119,000000,2.03,2.1,1.9712,2.07,20096,0
+LWAY.US,D,20191120,000000,2.0284,2.09,1.99,1.99,6558,0
+LWAY.US,D,20191121,000000,2.0526,2.0526,2,2,8432,0
+LWAY.US,D,20191122,000000,2.05,2.09,1.98,1.98,6136,0
+LWAY.US,D,20191125,000000,1.98,2.05,1.94,1.99,22895,0
+LWAY.US,D,20191126,000000,2.02,2.04,1.95,1.965,16797,0
+LWAY.US,D,20191127,000000,1.95,1.9801,1.84,1.93,47268,0
+LWAY.US,D,20191129,000000,1.96,2.04,1.95,2.04,16836,0
+LWAY.US,D,20191202,000000,2,2,1.91,1.9291,32118,0
+LWAY.US,D,20191203,000000,1.95,1.9705,1.85,1.865,41113,0
+LWAY.US,D,20191204,000000,1.907,1.94,1.87,1.88,20645,0
+LWAY.US,D,20191205,000000,1.9001,1.929,1.88,1.92,7866,0
+LWAY.US,D,20191206,000000,1.9,1.9418,1.88,1.88,20266,0
+LWAY.US,D,20191209,000000,1.89,1.9862,1.89,1.975,15311,0
+LWAY.US,D,20191210,000000,1.97,1.98,1.92,1.97,1377,0
+LWAY.US,D,20191211,000000,1.91,1.9799,1.91,1.92,16018,0
+LWAY.US,D,20191212,000000,1.92,2,1.92,1.9803,12643,0
+LWAY.US,D,20191213,000000,1.9297,2.035,1.9287,2.035,20074,0
+LWAY.US,D,20191216,000000,2.001,2.0497,1.9668,1.97,19826,0
+LWAY.US,D,20191217,000000,1.97,2.048,1.9359,2.02,13766,0
+LWAY.US,D,20191218,000000,2.05,2.06,1.96,2.06,19940,0
+LWAY.US,D,20191219,000000,2.09,2.26,2,2.2,47797,0
+LWAY.US,D,20191220,000000,2.24,2.24,2.02,2.2,33074,0
+LWAY.US,D,20191223,000000,2.21,2.217,1.9834,1.9897,19416,0
+LWAY.US,D,20191224,000000,2.0127,2.1,1.99,1.9999,74611,0
+LWAY.US,D,20191226,000000,2.03,2.05,2.01,2.0304,21889,0
+LWAY.US,D,20191227,000000,2.1,2.14,1.99,2.0969,65184,0
+LWAY.US,D,20191230,000000,2.05,2.05,1.96,1.96,42514,0
+LWAY.US,D,20191231,000000,1.96,2.0386,1.9505,1.99,50484,0
+LWAY.US,D,20200102,000000,1.97,2.0447,1.97,2.03,12674,0
+LWAY.US,D,20200103,000000,1.96,2.09,1.96,2.01,13775,0
+LWAY.US,D,20200106,000000,1.98,2.08,1.98,2.07,9048,0
+LWAY.US,D,20200107,000000,2.03,2.09,2.03,2.07,18195,0
+LWAY.US,D,20200108,000000,2.0217,2.14,2.02,2.14,21413,0
+LWAY.US,D,20200109,000000,2.13,2.13,2.0763,2.09,19445,0
+LWAY.US,D,20200110,000000,2.09,2.09,2,2.05,50747,0
+LWAY.US,D,20200113,000000,2.07,2.13,2,2.12,16674,0
+LWAY.US,D,20200114,000000,2.04,2.24,2.04,2.15,36503,0
+LWAY.US,D,20200115,000000,2.14,2.23,2.1322,2.14,10265,0
+LWAY.US,D,20200116,000000,2.18,2.44,2.18,2.3715,74594,0
+LWAY.US,D,20200117,000000,2.39,2.53,2.38,2.413,26940,0
+LWAY.US,D,20200121,000000,2.45,2.5,2.4001,2.48,26478,0
+LWAY.US,D,20200122,000000,2.53,2.5928,2.45,2.46,38963,0
+LWAY.US,D,20200123,000000,2.4747,2.54,2.46,2.53,13667,0
+LWAY.US,D,20200124,000000,2.53,2.75,2.53,2.609,28786,0
+LWAY.US,D,20200127,000000,2.62,2.68,2.49,2.56,7171,0
+LWAY.US,D,20200128,000000,2.62,2.71,2.6,2.65,14076,0
+LWAY.US,D,20200129,000000,2.67,2.67,2.52,2.56,13219,0
+LWAY.US,D,20200130,000000,2.52,2.54,2.46,2.46,14083,0
+LWAY.US,D,20200131,000000,2.45,2.475,2.23,2.25,26177,0
+LWAY.US,D,20200203,000000,2.35,2.455,2.305,2.402,13356,0
+LWAY.US,D,20200204,000000,2.42,2.4819,2.35,2.43,7237,0
+LWAY.US,D,20200205,000000,2.4679,2.576,2.4491,2.45,10994,0
+LWAY.US,D,20200206,000000,2.41,2.635,2.39,2.42,12758,0
+LWAY.US,D,20200207,000000,2.33,2.54,2.31,2.42,11465,0
+LWAY.US,D,20200210,000000,2.47,2.47,2.41,2.43,4429,0
+LWAY.US,D,20200211,000000,2.41,2.475,2.38,2.475,3051,0
+LWAY.US,D,20200212,000000,2.42,2.49,2.4,2.46,7400,0
+LWAY.US,D,20200213,000000,2.3982,2.45,2.3982,2.45,2709,0
+LWAY.US,D,20200214,000000,2.4167,2.4414,2.37,2.39,4323,0
+LWAY.US,D,20200218,000000,2.4,2.4,2.325,2.3747,4851,0
+LWAY.US,D,20200219,000000,2.3297,2.54,2.3297,2.54,2975,0
+LWAY.US,D,20200220,000000,2.58,2.5872,2.52,2.56,10756,0
+LWAY.US,D,20200221,000000,2.495,2.5391,2.49,2.52,3964,0
+LWAY.US,D,20200224,000000,2.325,2.5034,2.28,2.29,17073,0
+LWAY.US,D,20200225,000000,2.38,2.4231,2.27,2.37,9760,0
+LWAY.US,D,20200226,000000,2.33,2.36,2.2287,2.2742,12234,0
+LWAY.US,D,20200227,000000,2.27,2.29,2.0801,2.11,17550,0
+LWAY.US,D,20200228,000000,1.99,2.11,1.99,2.05,16557,0
+LWAY.US,D,20200302,000000,2.155,2.31,2.09,2.1,14179,0
+LWAY.US,D,20200303,000000,2.1,2.275,2.0596,2.16,8697,0
+LWAY.US,D,20200304,000000,2.09,2.0985,2.08,2.08,9274,0
+LWAY.US,D,20200305,000000,2.08,2.447,2.08,2.21,16658,0
+LWAY.US,D,20200306,000000,2.2141,2.2902,2.19,2.19,15120,0
+LWAY.US,D,20200309,000000,2.07,2.41,1.92,1.946,18491,0
+LWAY.US,D,20200310,000000,2.175,2.3249,2.01,2.0497,9711,0
+LWAY.US,D,20200311,000000,2.06,2.18,1.8787,2.12,14565,0
+LWAY.US,D,20200312,000000,1.86,1.9855,1.75,1.826,23922,0
+LWAY.US,D,20200313,000000,1.78,2.23,1.78,1.92,7644,0
+LWAY.US,D,20200316,000000,1.94,1.94,1.72,1.8701,34397,0
+LWAY.US,D,20200317,000000,1.87,1.8893,1.75,1.83,23421,0
+LWAY.US,D,20200318,000000,1.61,1.8,1.43,1.4998,35811,0
+LWAY.US,D,20200319,000000,1.5,2.77,1.5,1.93,382470,0
+LWAY.US,D,20200320,000000,1.86,1.982,1.82,1.85,47480,0
+LWAY.US,D,20200323,000000,1.94,1.94,1.82,1.82,28292,0
+LWAY.US,D,20200324,000000,1.91,1.919,1.82,1.83,28930,0
+LWAY.US,D,20200325,000000,1.83,1.88,1.83,1.85,14643,0
+LWAY.US,D,20200326,000000,1.81,1.9629,1.81,1.89,15163,0
+LWAY.US,D,20200327,000000,1.97,2.09,1.86,1.87,6213,0
+LWAY.US,D,20200330,000000,1.93,1.93,1.84,1.84,17097,0
+LWAY.US,D,20200331,000000,1.8441,1.9805,1.82,1.92,3347,0
+LWAY.US,D,20200401,000000,1.97,1.97,1.82,1.83,13908,0
+LWAY.US,D,20200402,000000,1.8201,1.85,1.76,1.76,29685,0
+LWAY.US,D,20200403,000000,1.71,1.79,1.62,1.71,9033,0
+LWAY.US,D,20200406,000000,1.72,1.8,1.7,1.71,12493,0
+LWAY.US,D,20200407,000000,1.7,2.11,1.6915,1.8,28970,0
+LWAY.US,D,20200408,000000,1.88,2.0055,1.8,1.86,11624,0
+LWAY.US,D,20200409,000000,1.99,1.9985,1.82,1.89,7895,0
+LWAY.US,D,20200413,000000,1.89,1.94,1.8508,1.94,4164,0
+LWAY.US,D,20200414,000000,1.93,1.94,1.77,1.79,172827,0
+LWAY.US,D,20200415,000000,2.17,2.8,2.08,2.27,1048145,0
+LWAY.US,D,20200416,000000,2.28,2.5,2.13,2.13,213284,0
+LWAY.US,D,20200417,000000,2.05,2.31,2.05,2.195,55594,0
+LWAY.US,D,20200420,000000,2.2,2.365,2.1243,2.35,44124,0
+LWAY.US,D,20200421,000000,2.3,2.5,2.235,2.42,145124,0
+LWAY.US,D,20200422,000000,2.51,2.55,2.3725,2.496,125696,0
+LWAY.US,D,20200423,000000,2.45,2.58,2.45,2.46,54845,0
+LWAY.US,D,20200424,000000,2.57,2.73,2.42,2.68,124022,0
+LWAY.US,D,20200427,000000,2.73,2.99,2.7,2.99,127276,0
+LWAY.US,D,20200428,000000,3,3.09,2.5,2.6681,103884,0
+LWAY.US,D,20200429,000000,2.59,2.88,2.59,2.82,43695,0
+LWAY.US,D,20200430,000000,2.81,2.81,2.639,2.66,49343,0
+LWAY.US,D,20200501,000000,2.5767,2.72,2.55,2.6,15212,0
+LWAY.US,D,20200504,000000,2.55,2.55,2.32,2.4573,33036,0
+LWAY.US,D,20200505,000000,2.42,2.57,2.42,2.44,23277,0
+LWAY.US,D,20200506,000000,2.41,2.51,2.41,2.43,15180,0
+LWAY.US,D,20200507,000000,2.47,2.59,2.457,2.55,25513,0
+LWAY.US,D,20200508,000000,2.55,2.65,2.54,2.63,12689,0
+LWAY.US,D,20200511,000000,2.63,2.64,2.58,2.6,23974,0
+LWAY.US,D,20200512,000000,2.56,2.6105,2.47,2.47,26526,0
+LWAY.US,D,20200513,000000,2.49,2.61,2.26,2.3,17278,0
+LWAY.US,D,20200514,000000,2.28,2.48,2.2529,2.28,20437,0
+LWAY.US,D,20200515,000000,2.28,2.57,2.28,2.47,58448,0
+LWAY.US,D,20200518,000000,2.47,2.64,2.445,2.5501,40050,0
+LWAY.US,D,20200519,000000,2.59,2.9,2.37,2.66,45008,0
+LWAY.US,D,20200520,000000,2.7,2.773,2.57,2.64,29424,0
+LWAY.US,D,20200521,000000,2.62,2.67,2.49,2.5,18447,0
+LWAY.US,D,20200522,000000,2.5,2.61,2.5,2.61,9060,0
+LWAY.US,D,20200526,000000,2.62,2.62,2.38,2.5,55684,0
+LWAY.US,D,20200527,000000,2.53,2.61,2.4,2.485,19790,0
+LWAY.US,D,20200528,000000,2.5,2.5125,2.35,2.35,21796,0
+LWAY.US,D,20200529,000000,2.42,2.42,2.3,2.37,19772,0
+LWAY.US,D,20200601,000000,2.33,2.49,2.314,2.49,20296,0
+LWAY.US,D,20200602,000000,2.49,2.49,2.39,2.41,11850,0
+LWAY.US,D,20200603,000000,2.4,2.48,2.4,2.43,20549,0
+LWAY.US,D,20200604,000000,2.44,2.44,2.41,2.43,11276,0
+LWAY.US,D,20200605,000000,2.47,2.47,2.39,2.42,17523,0
+LWAY.US,D,20200608,000000,2.42,2.42,2.34,2.375,20376,0
+LWAY.US,D,20200609,000000,2.34,2.35,2.3,2.31,24589,0
+LWAY.US,D,20200610,000000,2.31,2.42,2.29,2.41,20996,0
+LWAY.US,D,20200611,000000,2.2901,2.31,2.26,2.27,11647,0
+LWAY.US,D,20200612,000000,2.28,2.36,2.25,2.36,26291,0
+LWAY.US,D,20200615,000000,2.29,2.4,2.29,2.38,13497,0
+LWAY.US,D,20200616,000000,2.37,2.4,2.3,2.382,9444,0
+LWAY.US,D,20200617,000000,2.45,2.452,2.3501,2.4,18523,0
+LWAY.US,D,20200618,000000,2.37,2.49,2.351,2.4227,16606,0
+LWAY.US,D,20200619,000000,2.43,2.43,2.36,2.39,19055,0
+LWAY.US,D,20200622,000000,2.4,2.44,2.301,2.37,21273,0
+LWAY.US,D,20200623,000000,2.42,2.4827,2.35,2.4299,27884,0
+LWAY.US,D,20200624,000000,2.45,2.5185,2.45,2.5,30006,0
+LWAY.US,D,20200625,000000,2.5,2.56,2.48,2.5163,13341,0
+LWAY.US,D,20200626,000000,2.48,2.49,2.45,2.45,9106,0
+LWAY.US,D,20200629,000000,2.52,2.61,2.23,2.3,47559,0
+LWAY.US,D,20200630,000000,2.2623,2.36,2.26,2.2752,15754,0
+LWAY.US,D,20200701,000000,2.26,2.3108,2.26,2.3,8541,0
+LWAY.US,D,20200702,000000,2.37,2.3899,2.26,2.3334,5711,0
+LWAY.US,D,20200706,000000,2.39,2.5999,2.25,2.3326,104673,0
+LWAY.US,D,20200707,000000,2.43,2.87,2.3428,2.63,124609,0
+LWAY.US,D,20200708,000000,2.71,2.895,2.71,2.77,61824,0
+LWAY.US,D,20200709,000000,2.85,2.87,2.39,2.5398,76924,0
+LWAY.US,D,20200710,000000,2.54,2.66,2.51,2.58,37458,0
+LWAY.US,D,20200713,000000,2.59,3.02,2.59,2.79,106547,0
+LWAY.US,D,20200714,000000,2.81,2.81,2.53,2.69,31796,0
+LWAY.US,D,20200715,000000,2.6,2.7254,2.5,2.63,10575,0
+LWAY.US,D,20200716,000000,2.69,3,2.69,2.98,80181,0
+LWAY.US,D,20200717,000000,3,3,2.9,2.9155,52020,0
+LWAY.US,D,20200720,000000,2.86,2.93,2.79,2.92,20966,0
+LWAY.US,D,20200721,000000,2.89,2.8993,2.83,2.88,20756,0
+LWAY.US,D,20200722,000000,2.83,2.9,2.745,2.8899,26461,0
+LWAY.US,D,20200723,000000,2.835,2.835,2.61,2.66,69374,0
+LWAY.US,D,20200724,000000,2.7,2.95,2.664,2.95,30578,0
+LWAY.US,D,20200727,000000,2.94,3.4999,2.905,3.4,233700,0
+LWAY.US,D,20200728,000000,3.39,3.39,2.76,2.9204,160606,0
+LWAY.US,D,20200729,000000,3.05,3.2,2.95,3.15,93877,0
+LWAY.US,D,20200730,000000,3.14,3.15,2.8,2.875,81060,0
+LWAY.US,D,20200731,000000,2.82,3,2.82,2.89,60828,0
+LWAY.US,D,20200803,000000,2.91,3.09,2.85,2.93,73994,0
+LWAY.US,D,20200804,000000,2.99,3.09,2.91,2.95,48158,0
+LWAY.US,D,20200805,000000,2.97,3.07,2.945,3.03,41075,0
+LWAY.US,D,20200806,000000,3.07,3.3,3.0216,3.27,89871,0
+LWAY.US,D,20200807,000000,3.32,3.79,3.32,3.46,195816,0
+LWAY.US,D,20200810,000000,3.5,3.67,3.3827,3.43,79384,0
+LWAY.US,D,20200811,000000,3.45,3.45,3.18,3.2241,58709,0
+LWAY.US,D,20200812,000000,3.21,3.41,3.14,3.33,48203,0
+LWAY.US,D,20200813,000000,3.5,3.75,3.49,3.6,125643,0
+LWAY.US,D,20200814,000000,3.65,4.05,3.6119,4.02,297614,0
+LWAY.US,D,20200817,000000,4.13,5.59,4.0383,4.83,902743,0
+LWAY.US,D,20200818,000000,4.76,4.76,3.85,4.06,296248,0
+LWAY.US,D,20200819,000000,4.04,4.72,3.9,4.59,163826,0
+LWAY.US,D,20200820,000000,4.54,5.58,4.54,5.31,381966,0
+LWAY.US,D,20200821,000000,5.14,6.185,5.06,5.82,546344,0
+LWAY.US,D,20200824,000000,5.97,6.09,4.66,4.79,487253,0
+LWAY.US,D,20200825,000000,4.97,5.45,4.91,5.26,251094,0
+LWAY.US,D,20200826,000000,5.14,5.35,4.73,4.73,197869,0
+LWAY.US,D,20200827,000000,4.86,5.0291,4.7933,4.91,44039,0
+LWAY.US,D,20200828,000000,4.75,4.97,4.4,4.85,123220,0
+LWAY.US,D,20200831,000000,4.85,4.93,4.56,4.63,72665,0
+LWAY.US,D,20200901,000000,4.66,4.7144,4.37,4.44,96039,0
+LWAY.US,D,20200902,000000,4.35,4.95,4.2846,4.85,87408,0
+LWAY.US,D,20200903,000000,4.89,4.94,4.51,4.58,80011,0
+LWAY.US,D,20200904,000000,4.64,4.91,4.6,4.9,68932,0
+LWAY.US,D,20200908,000000,5.03,5.62,5.03,5.39,177946,0
+LWAY.US,D,20200909,000000,5.3,5.9,5.06,5.84,161679,0
+LWAY.US,D,20200910,000000,5.84,6.1,5.21,5.26,195055,0
+LWAY.US,D,20200911,000000,5.32,5.635,5.27,5.6,120474,0
+LWAY.US,D,20200914,000000,5.79,7.135,5.7238,6.74,512482,0
+LWAY.US,D,20200915,000000,6.72,7.75,6.72,7.45,480077,0
+LWAY.US,D,20200916,000000,7.46,8.89,6.87,7.1,1312335,0
+LWAY.US,D,20200917,000000,6.62,7.33,6.5,6.57,247421,0
+LWAY.US,D,20200918,000000,6.59,7.085,6.5,6.79,216781,0
+LWAY.US,D,20200921,000000,6.72,6.92,5.47,5.66,345391,0
+LWAY.US,D,20200922,000000,5.6,6.03,5.3675,5.72,164193,0
+LWAY.US,D,20200923,000000,5.68,5.87,5.26,5.32,131220,0
+LWAY.US,D,20200924,000000,5.56,5.56,5.08,5.18,94628,0
+LWAY.US,D,20200925,000000,5.17,5.59,5.17,5.21,52711,0
+LWAY.US,D,20200928,000000,5.24,5.51,5.15,5.38,83305,0
+LWAY.US,D,20200929,000000,5.38,5.5524,5.11,5.19,63566,0
+LWAY.US,D,20200930,000000,5.21,5.41,4.8469,5.03,108532,0
+LWAY.US,D,20201001,000000,5.18,5.3011,4.94,5.2,102274,0
+LWAY.US,D,20201002,000000,5.13,5.17,5.0157,5.05,19905,0
+LWAY.US,D,20201005,000000,5.02,5.14,4.65,4.75,179374,0
+LWAY.US,D,20201006,000000,4.81,4.98,4.75,4.82,89495,0
+LWAY.US,D,20201007,000000,4.97,5.2,4.8201,5.19,91094,0
+LWAY.US,D,20201008,000000,5.2,5.4,5.165,5.38,60307,0
+LWAY.US,D,20201009,000000,5.41,5.87,5.4,5.75,82009,0
+LWAY.US,D,20201012,000000,5.8,5.86,5.59,5.75,58045,0
+LWAY.US,D,20201013,000000,5.64,6.14,5.57,6.05,51475,0
+LWAY.US,D,20201014,000000,6.04,6.12,5.77,6.01,49014,0
+LWAY.US,D,20201015,000000,5.95,5.97,5.31,5.46,121122,0
+LWAY.US,D,20201016,000000,5.53,5.64,5.3501,5.48,27036,0
+LWAY.US,D,20201019,000000,5.58,5.58,5.27,5.29,23246,0
+LWAY.US,D,20201020,000000,5.31,5.42,5.25,5.29,23280,0
+LWAY.US,D,20201021,000000,5.29,5.325,5.06,5.08,14452,0
+LWAY.US,D,20201022,000000,5.05,5.27,5.05,5.22,17832,0
+LWAY.US,D,20201023,000000,5.24,5.3,5.15,5.22,8893,0
+LWAY.US,D,20201026,000000,5.13,5.24,4.96,5.06,40630,0
+LWAY.US,D,20201027,000000,5.05,5.05,4.746,4.85,31644,0
+LWAY.US,D,20201028,000000,4.75,4.8377,4.51,4.74,39039,0
+LWAY.US,D,20201029,000000,4.66,4.865,4.57,4.78,12167,0
+LWAY.US,D,20201030,000000,4.74,4.7799,4.578,4.61,14572,0
+LWAY.US,D,20201102,000000,4.59,4.75,4.58,4.74,12546,0
+LWAY.US,D,20201103,000000,4.77,4.895,4.77,4.84,9306,0
+LWAY.US,D,20201104,000000,4.81,4.8754,4.51,4.64,17353,0
+LWAY.US,D,20201105,000000,4.58,4.8699,4.58,4.655,20557,0
+LWAY.US,D,20201106,000000,4.64,4.85,4.57,4.85,26798,0
+LWAY.US,D,20201109,000000,4.78,4.85,4.6497,4.69,22126,0
+LWAY.US,D,20201110,000000,4.69,5.06,4.62,4.8,19928,0
+LWAY.US,D,20201111,000000,5.06,5.06,4.8301,4.9,23899,0
+LWAY.US,D,20201112,000000,4.95,5.2799,4.91,5.12,31360,0
+LWAY.US,D,20201113,000000,5.16,5.25,5.01,5.04,13755,0
+LWAY.US,D,20201116,000000,5.29,6.25,5.12,6.11,228270,0
+LWAY.US,D,20201117,000000,6.33,6.785,6.09,6.63,200434,0
+LWAY.US,D,20201118,000000,6.5,6.9,6.07,6.77,119907,0
+LWAY.US,D,20201119,000000,6.77,7,6.34,6.93,84808,0
+LWAY.US,D,20201120,000000,6.95,7.33,6.9,7.25,125372,0
+LWAY.US,D,20201123,000000,7.15,7.87,7.15,7.81,123847,0
+LWAY.US,D,20201124,000000,7.74,8.09,7.22,7.22,121705,0
+LWAY.US,D,20201125,000000,7.23,7.44,6.8,6.83,50568,0
+LWAY.US,D,20201127,000000,6.99,7.96,6.85,7.4,115708,0
+LWAY.US,D,20201130,000000,7.71,7.74,7,7.01,37371,0
+LWAY.US,D,20201201,000000,6.91,7.16,6.4,6.59,94527,0
+LWAY.US,D,20201202,000000,6.58,7.165,6.315,6.53,98917,0
+LWAY.US,D,20201203,000000,6.61,6.61,6.3,6.47,88110,0
+LWAY.US,D,20201204,000000,6.38,6.6752,6.21,6.22,63558,0
+LWAY.US,D,20201207,000000,6.3,6.585,5.9,6.01,65515,0
+LWAY.US,D,20201208,000000,5.96,6.2,5.95,6.14,68739,0
+LWAY.US,D,20201209,000000,6.15,6.4399,5.76,5.93,67015,0
+LWAY.US,D,20201210,000000,5.89,6.1609,5.7811,5.87,44381,0
+LWAY.US,D,20201211,000000,5.87,6.55,5.87,6.4,80455,0
+LWAY.US,D,20201214,000000,6.4,6.6,6.21,6.21,47075,0
+LWAY.US,D,20201215,000000,6.2,6.255,5.83,6.18,53302,0
+LWAY.US,D,20201216,000000,6.18,6.4,6.1,6.1,44401,0
+LWAY.US,D,20201217,000000,6.15,6.33,5.9499,6.13,51267,0
+LWAY.US,D,20201218,000000,6.31,6.7,6,6,154000,0
+LWAY.US,D,20201221,000000,5.95,6.1832,5.849,6.02,37813,0
+LWAY.US,D,20201222,000000,6.01,6.2899,6.01,6.14,69617,0
+LWAY.US,D,20201223,000000,6.28,6.3762,6.14,6.29,29414,0
+LWAY.US,D,20201224,000000,6.57,6.57,5.84,5.84,60563,0
+LWAY.US,D,20201228,000000,5.65,5.95,5.36,5.36,101977,0
+LWAY.US,D,20201229,000000,5.37,5.88,5.37,5.6,26779,0
+LWAY.US,D,20201230,000000,5.7,5.79,5.51,5.61,32879,0
+LWAY.US,D,20201231,000000,5.62,5.67,5.25,5.41,103536,0
+LWAY.US,D,20210104,000000,5.705,5.705,5.21,5.21,24886,0
+LWAY.US,D,20210105,000000,5.17,5.46,5.17,5.35,19381,0
+LWAY.US,D,20210106,000000,5.36,5.61,5.36,5.47,26274,0
+LWAY.US,D,20210107,000000,5.47,5.65,5.4,5.56,30001,0
+LWAY.US,D,20210108,000000,5.56,5.7103,5.56,5.64,20417,0
+LWAY.US,D,20210111,000000,5.49,5.6485,5.47,5.54,20764,0
+LWAY.US,D,20210112,000000,5.49,5.7499,5.49,5.56,11542,0
+LWAY.US,D,20210113,000000,5.6,5.69,5.51,5.62,25532,0
+LWAY.US,D,20210114,000000,5.71,5.95,5.5,5.83,36447,0
+LWAY.US,D,20210115,000000,5.75,5.9812,5.7,5.83,20128,0
+LWAY.US,D,20210119,000000,5.96,6.01,5.73,5.93,48297,0
+LWAY.US,D,20210120,000000,5.93,6.085,5.92,5.96,30827,0
+LWAY.US,D,20210121,000000,5.96,6.13,5.8851,6.05,17592,0
+LWAY.US,D,20210122,000000,5.98,6.24,5.96,6.14,19618,0
+LWAY.US,D,20210125,000000,6.19,6.501,6.12,6.16,38315,0
+LWAY.US,D,20210126,000000,6.16,6.6,6.16,6.6,31157,0
+LWAY.US,D,20210127,000000,6.69,6.69,6.16,6.31,29187,0
+LWAY.US,D,20210128,000000,6.31,6.31,5.71,5.84,33202,0
+LWAY.US,D,20210129,000000,6,6.1499,5.8,6.02,34815,0
+LWAY.US,D,20210201,000000,5.99,6.25,5.84,6.2,29861,0
+LWAY.US,D,20210202,000000,6.24,6.24,5.87,6,28549,0
+LWAY.US,D,20210203,000000,6,6.17,5.93,6.09,11326,0
+LWAY.US,D,20210204,000000,6.0071,6.2228,6.0071,6.14,8971,0
+LWAY.US,D,20210205,000000,6.12,6.6,6.1115,6.3,63681,0
+LWAY.US,D,20210208,000000,6.45,6.4799,6.151,6.285,26409,0
+LWAY.US,D,20210209,000000,6.3,6.89,6.3,6.66,51264,0
+LWAY.US,D,20210210,000000,6.75,6.8,6.43,6.61,44168,0
+LWAY.US,D,20210211,000000,6.57,6.7,6.56,6.61,23963,0
+LWAY.US,D,20210212,000000,6.61,6.99,6.61,6.9,64606,0
+LWAY.US,D,20210216,000000,6.95,7.14,6.7568,6.765,28645,0
+LWAY.US,D,20210217,000000,6.85,6.85,6.56,6.56,19712,0
+LWAY.US,D,20210218,000000,6.56,6.7299,6.01,6.19,159872,0
+LWAY.US,D,20210219,000000,6.07,6.193,6.01,6.16,27329,0
+LWAY.US,D,20210222,000000,6.09,6.1499,5.97,6.05,17311,0
+LWAY.US,D,20210223,000000,5.99,6.03,5.85,5.91,40193,0
+LWAY.US,D,20210224,000000,5.91,6.2,5.91,6.2,18707,0
+LWAY.US,D,20210225,000000,6.2,6.2,5.81,5.85,20714,0
+LWAY.US,D,20210226,000000,5.9508,6.1898,5.57,5.7,36099,0
+LWAY.US,D,20210301,000000,5.84,5.84,5.5101,5.82,32872,0
+LWAY.US,D,20210302,000000,5.71,5.9,5.6473,5.85,21741,0
+LWAY.US,D,20210303,000000,5.86,5.9599,5.845,5.88,12817,0
+LWAY.US,D,20210304,000000,5.985,5.9994,5.69,5.95,60117,0
+LWAY.US,D,20210305,000000,6.4358,6.55,5.7599,5.9,30995,0
+LWAY.US,D,20210308,000000,5.87,5.87,5.61,5.84,10193,0
+LWAY.US,D,20210309,000000,5.89,6.09,5.8438,6.08,9026,0
+LWAY.US,D,20210310,000000,6.12,6.3478,6.12,6.14,7144,0
+LWAY.US,D,20210311,000000,6.19,6.52,6.1601,6.52,10257,0
+LWAY.US,D,20210312,000000,6.43,6.7,6.2525,6.67,51185,0
+LWAY.US,D,20210315,000000,6.54,6.8,6.4001,6.8,22082,0
+LWAY.US,D,20210316,000000,6.61,6.6812,6.15,6.26,27741,0
+LWAY.US,D,20210317,000000,6.26,6.538,6.22,6.3,7665,0
+LWAY.US,D,20210318,000000,6.3,6.6899,6.3,6.48,12686,0
+LWAY.US,D,20210319,000000,6.59,6.65,6.45,6.65,14855,0
+LWAY.US,D,20210322,000000,6.62,6.8047,6.44,6.74,17277,0
+LWAY.US,D,20210323,000000,6.7,6.7,6.41,6.41,19965,0
+LWAY.US,D,20210324,000000,6.55,6.72,6.1935,6.58,18707,0
+LWAY.US,D,20210325,000000,6.8,6.9999,6.02,6.1,31049,0
+LWAY.US,D,20210326,000000,6.18,6.18,5.77,5.8,45019,0
+LWAY.US,D,20210329,000000,5.84,5.9453,5.5,5.56,27317,0
+LWAY.US,D,20210330,000000,5.47,5.6935,5.3301,5.5,16586,0
+LWAY.US,D,20210331,000000,5.44,5.55,5.33,5.4,39354,0
+LWAY.US,D,20210401,000000,5.594,5.62,5.33,5.46,22282,0
+LWAY.US,D,20210405,000000,5.54,5.57,5.4,5.43,22828,0
+LWAY.US,D,20210406,000000,5.38,5.41,5.33,5.4,10259,0
+LWAY.US,D,20210407,000000,5.42,5.49,5.35,5.35,10900,0
+LWAY.US,D,20210408,000000,5.4531,5.4531,5.13,5.23,28154,0
+LWAY.US,D,20210409,000000,5.2,5.331,5.12,5.24,31078,0
+LWAY.US,D,20210412,000000,5.27,5.3154,5.16,5.18,26398,0
+LWAY.US,D,20210413,000000,5.2,5.439,5.1,5.24,32469,0
+LWAY.US,D,20210414,000000,5.2,5.72,5.2,5.5,20460,0
+LWAY.US,D,20210415,000000,5.5,5.74,5.2,5.3,28781,0
+LWAY.US,D,20210416,000000,5.31,5.43,5.17,5.34,10315,0
+LWAY.US,D,20210419,000000,5.39,5.47,5.11,5.16,12026,0
+LWAY.US,D,20210420,000000,5.07,5.11,4.8,5.045,38305,0
+LWAY.US,D,20210421,000000,5,5.17,4.86,5.01,32374,0
+LWAY.US,D,20210422,000000,5.09,5.1,4.82,4.86,26653,0
+LWAY.US,D,20210423,000000,4.9,5.02,4.88,5,28024,0
+LWAY.US,D,20210426,000000,5.04,5.04,4.93,5,19489,0
+LWAY.US,D,20210427,000000,4.96,4.99,4.85,4.98,18486,0
+LWAY.US,D,20210428,000000,4.93,5.13,4.9,5.13,13672,0
+LWAY.US,D,20210429,000000,4.99,5.14,4.93,5.13,8140,0
+LWAY.US,D,20210430,000000,5.115,5.115,4.79,4.98,18010,0
+LWAY.US,D,20210503,000000,5,5.011,4.87,4.9014,14218,0
+LWAY.US,D,20210504,000000,4.9,4.99,4.8897,4.95,10904,0
+LWAY.US,D,20210505,000000,4.9044,4.95,4.87,4.95,8616,0
+LWAY.US,D,20210506,000000,4.95,4.95,4.79,4.89,7155,0
+LWAY.US,D,20210507,000000,5,5.015,4.82,4.865,14136,0
+LWAY.US,D,20210510,000000,4.85,4.94,4.5099,4.56,19815,0
+LWAY.US,D,20210511,000000,4.57,5.15,4.5601,5.14,21279,0
+LWAY.US,D,20210512,000000,5.12,5.12,4.72,4.97,12216,0
+LWAY.US,D,20210513,000000,5.08,5.1,4.8,4.84,23219,0
+LWAY.US,D,20210514,000000,4.835,4.9064,4.73,4.73,4538,0
+LWAY.US,D,20210517,000000,5.04,5.2124,4.8674,5.19,61244,0
+LWAY.US,D,20210518,000000,5.25,5.72,5.2001,5.59,46481,0
+LWAY.US,D,20210519,000000,5.6,5.6,5.19,5.4,12714,0
+LWAY.US,D,20210520,000000,5.55,5.55,5.1239,5.47,5624,0
+LWAY.US,D,20210521,000000,5.35,5.35,5.14,5.28,11561,0
+LWAY.US,D,20210524,000000,5.28,5.75,5.28,5.56,34623,0
+LWAY.US,D,20210525,000000,5.56,5.8,5.26,5.31,12847,0
+LWAY.US,D,20210526,000000,5.6,5.7899,5.6,5.65,16908,0
+LWAY.US,D,20210527,000000,5.8,5.8,5.6,5.67,9339,0
+LWAY.US,D,20210528,000000,5.7,5.7295,5.6,5.71,5972,0
+LWAY.US,D,20210601,000000,5.75,5.75,5.33,5.39,11086,0
+LWAY.US,D,20210602,000000,5.6,5.78,5.17,5.27,54091,0
+LWAY.US,D,20210603,000000,5.27,5.38,5.08,5.29,18486,0
+LWAY.US,D,20210604,000000,5.27,5.49,5.0939,5.37,24589,0
+LWAY.US,D,20210607,000000,5.42,5.7099,5.3853,5.65,7525,0
+LWAY.US,D,20210608,000000,5.62,5.62,5.45,5.52,8878,0
+LWAY.US,D,20210609,000000,5.74,5.74,5.45,5.56,17859,0
+LWAY.US,D,20210610,000000,5.63,5.65,5.2702,5.35,21048,0
+LWAY.US,D,20210611,000000,5.44,5.52,5.35,5.4,4151,0
+LWAY.US,D,20210614,000000,5.37,5.49,5.27,5.27,9719,0
+LWAY.US,D,20210615,000000,5.34,5.47,5.27,5.4,4811,0
+LWAY.US,D,20210616,000000,5.27,5.4,5.25,5.25,11122,0
+LWAY.US,D,20210617,000000,5.06,5.23,5.06,5.1,13723,0
+LWAY.US,D,20210618,000000,5.1,5.24,5.1,5.21,7493,0
+LWAY.US,D,20210621,000000,5.25,5.25,5.05,5.0642,6148,0
+LWAY.US,D,20210622,000000,5.13,5.39,5.01,5.12,17001,0
+LWAY.US,D,20210623,000000,5.19,5.5,5.08,5.38,5833,0
+LWAY.US,D,20210624,000000,5.4,5.4,5.13,5.39,8573,0
+LWAY.US,D,20210625,000000,5.29,5.47,5.145,5.16,28448,0
+LWAY.US,D,20210628,000000,5.16,6.1,5.05,5.33,542437,0
+LWAY.US,D,20210629,000000,5.19,5.45,5.1144,5.45,50137,0
+LWAY.US,D,20210630,000000,5.39,5.4211,5.18,5.18,35594,0
+LWAY.US,D,20210701,000000,5.25,6.25,5.2,5.62,1548679,0
+LWAY.US,D,20210702,000000,5.31,5.6,5.3001,5.51,81768,0
+LWAY.US,D,20210706,000000,5.38,5.85,5.38,5.5,96714,0
+LWAY.US,D,20210707,000000,5.44,6.21,5.44,6.15,183712,0
+LWAY.US,D,20210708,000000,6.13,6.6,5.96,6.37,127545,0
+LWAY.US,D,20210709,000000,6.41,6.47,6.1701,6.24,40187,0
+LWAY.US,D,20210712,000000,6.22,6.22,6.04,6.04,29716,0
+LWAY.US,D,20210713,000000,6.08,6.082,6.01,6.07,17218,0
+LWAY.US,D,20210714,000000,6.0751,6.13,5.84,5.84,35421,0
+LWAY.US,D,20210715,000000,5.89,5.89,5.54,5.59,44852,0
+LWAY.US,D,20210716,000000,5.68,5.9987,5.67,5.84,33427,0
+LWAY.US,D,20210719,000000,5.84,6.03,5.614,5.91,39238,0
+LWAY.US,D,20210720,000000,5.92,6.6,5.87,6.38,121902,0
+LWAY.US,D,20210721,000000,6.34,6.98,6.34,6.62,198404,0
+LWAY.US,D,20210722,000000,6.7,7.04,6.53,7.04,89318,0
+LWAY.US,D,20210723,000000,7.0135,7.195,6.696,6.805,118594,0
+LWAY.US,D,20210726,000000,6.84,6.9899,6.51,6.76,53928,0
+LWAY.US,D,20210727,000000,6.79,6.7982,6.4201,6.61,27632,0
+LWAY.US,D,20210728,000000,6.38,6.667,6.38,6.46,6507,0
+LWAY.US,D,20210729,000000,6.55,6.55,6.4106,6.5,4505,0
+LWAY.US,D,20210730,000000,6.5768,6.5768,6.35,6.35,13514,0
+LWAY.US,D,20210802,000000,6.31,6.31,5.88,5.96,57632,0
+LWAY.US,D,20210803,000000,6.01,6.2199,6.01,6.04,13472,0
+LWAY.US,D,20210804,000000,6.1,6.17,5.97,6.05,10215,0
+LWAY.US,D,20210805,000000,6.05,6.1,5.83,5.93,18932,0
+LWAY.US,D,20210806,000000,5.89,6.09,5.7,5.88,14845,0
+LWAY.US,D,20210809,000000,5.96,5.99,5.9,5.94,9741,0
+LWAY.US,D,20210810,000000,5.91,6.03,5.82,5.85,3997,0
+LWAY.US,D,20210811,000000,5.93,5.93,5.6,5.7,12393,0
+LWAY.US,D,20210812,000000,5.63,5.78,5.4,5.69,35038,0
+LWAY.US,D,20210813,000000,5.71,5.84,5.71,5.84,7750,0
+LWAY.US,D,20210816,000000,5.84,6.1,5.84,5.96,19892,0
+LWAY.US,D,20210817,000000,6.04,6.1499,5.75,5.84,19093,0
+LWAY.US,D,20210818,000000,5.77,5.79,5.3801,5.4,31666,0
+LWAY.US,D,20210819,000000,5.31,5.5981,5.31,5.4,11860,0
+LWAY.US,D,20210820,000000,5.46,5.5899,5.3,5.5664,11016,0
+LWAY.US,D,20210823,000000,5.5532,5.5928,5.2001,5.36,38814,0
+LWAY.US,D,20210824,000000,5.31,5.51,5.3001,5.44,42643,0
+LWAY.US,D,20210825,000000,5.42,5.51,5.36,5.5,31661,0
+LWAY.US,D,20210826,000000,5.41,5.5,5.32,5.33,22593,0
+LWAY.US,D,20210827,000000,5.4,5.49,5.35,5.44,31724,0
+LWAY.US,D,20210830,000000,5.43,5.44,5.3677,5.38,10909,0
+LWAY.US,D,20210831,000000,5.6,5.6362,5.3499,5.5,29058,0
+LWAY.US,D,20210901,000000,5.5,5.7699,5.475,5.6,15267,0
+LWAY.US,D,20210902,000000,5.57,5.6527,5.34,5.37,30117,0
+LWAY.US,D,20210903,000000,5.445,5.57,5.38,5.4,14574,0
+LWAY.US,D,20210907,000000,5.36,5.75,5.3,5.3,27971,0
+LWAY.US,D,20210908,000000,5.24,5.47,5.24,5.31,8406,0
+LWAY.US,D,20210909,000000,5.35,5.35,5.06,5.15,39135,0
+LWAY.US,D,20210910,000000,5.18,5.22,5.15,5.18,15942,0
+LWAY.US,D,20210913,000000,5.3,5.53,5.26,5.46,16675,0
+LWAY.US,D,20210914,000000,5.57,5.85,5.57,5.68,20719,0
+LWAY.US,D,20210915,000000,5.74,5.8,5.6,5.75,9338,0
+LWAY.US,D,20210916,000000,5.7899,5.7899,5.65,5.67,3800,0
+LWAY.US,D,20210917,000000,5.65,5.9,5.59,5.9,17448,0
+LWAY.US,D,20210920,000000,5.84,5.8531,5.43,5.62,18554,0
+LWAY.US,D,20210921,000000,5.66,5.79,5.66,5.76,11750,0
+LWAY.US,D,20210922,000000,5.82,5.9,5.72,5.76,6605,0
+LWAY.US,D,20210923,000000,5.7757,5.9,5.7701,5.81,4135,0
+LWAY.US,D,20210924,000000,5.7717,5.87,5.67,5.78,4033,0
+LWAY.US,D,20210927,000000,5.75,5.869,5.725,5.76,4011,0
+LWAY.US,D,20210928,000000,5.694,5.72,5.52,5.6,8190,0
+LWAY.US,D,20210929,000000,5.66,5.7604,5.52,5.5368,5154,0
+LWAY.US,D,20210930,000000,5.59,5.6163,5.37,5.6,6807,0
+LWAY.US,D,20211001,000000,5.66,5.66,5.43,5.51,3219,0
+LWAY.US,D,20211004,000000,5.485,5.52,5.35,5.44,6708,0
+LWAY.US,D,20211005,000000,5.53,5.53,5.47,5.49,1082,0
+LWAY.US,D,20211006,000000,5.4,5.5,5.3512,5.4,8165,0
+LWAY.US,D,20211007,000000,5.4234,5.549,5.4234,5.49,9104,0
+LWAY.US,D,20211008,000000,5.55,5.55,5.48,5.49,7428,0
+LWAY.US,D,20211011,000000,5.48,5.55,5.45,5.5,6535,0
+LWAY.US,D,20211012,000000,5.42,5.599,5.42,5.42,8214,0
+LWAY.US,D,20211013,000000,5.48,5.48,5.36,5.46,3189,0
+LWAY.US,D,20211014,000000,5.55,5.55,5.43,5.46,3994,0
+LWAY.US,D,20211015,000000,5.475,5.545,5.41,5.545,3661,0
+LWAY.US,D,20211018,000000,5.5,5.6399,5.482,5.52,6841,0
+LWAY.US,D,20211019,000000,5.6241,5.6352,5.5117,5.6,4371,0
+LWAY.US,D,20211020,000000,5.57,5.5858,5.45,5.51,4432,0
+LWAY.US,D,20211021,000000,5.63,5.63,5.5796,5.5796,964,0
+LWAY.US,D,20211022,000000,5.55,5.55,5.4473,5.5,3334,0
+LWAY.US,D,20211025,000000,5.56,5.61,5.48,5.5129,4857,0
+LWAY.US,D,20211026,000000,5.47,5.55,5.45,5.47,8933,0
+LWAY.US,D,20211027,000000,5.43,5.6211,5.37,5.55,4887,0
+LWAY.US,D,20211028,000000,5.51,5.5249,5.51,5.52,742,0
+LWAY.US,D,20211029,000000,5.6,5.6,5.355,5.44,8719,0
+LWAY.US,D,20211101,000000,5.5,5.6998,5.5,5.56,15749,0
+LWAY.US,D,20211102,000000,5.56,5.8799,5.56,5.85,24978,0
+LWAY.US,D,20211103,000000,5.67,6.0599,5.67,5.79,56937,0
+LWAY.US,D,20211104,000000,5.89,5.89,5.74,5.79,4547,0
+LWAY.US,D,20211105,000000,5.56,5.8795,5.56,5.585,20646,0
+LWAY.US,D,20211108,000000,5.8,5.8362,5.61,5.79,17861,0
+LWAY.US,D,20211109,000000,5.81,5.84,5.66,5.83,3551,0
+LWAY.US,D,20211110,000000,5.84,5.84,5.52,5.68,12817,0
+LWAY.US,D,20211111,000000,5.53,5.8355,5.53,5.66,5835,0
+LWAY.US,D,20211112,000000,5.75,5.8,5.56,5.695,5875,0
+LWAY.US,D,20211115,000000,5.65,5.72,5.45,5.48,40220,0
+LWAY.US,D,20211116,000000,5.6648,5.665,5.49,5.5,12017,0
+LWAY.US,D,20211117,000000,5.6688,5.6688,5.46,5.46,20450,0
+LWAY.US,D,20211118,000000,5.47,5.65,5.4,5.48,28949,0
+LWAY.US,D,20211119,000000,5.5198,5.52,5.31,5.34,17543,0
+LWAY.US,D,20211122,000000,5.38,5.48,5.3,5.32,10220,0
+LWAY.US,D,20211123,000000,5.35,5.38,5.25,5.26,9788,0
+LWAY.US,D,20211124,000000,5.3009,5.3888,5.25,5.27,18113,0
+LWAY.US,D,20211126,000000,5.22,5.27,5.22,5.23,19303,0
+LWAY.US,D,20211129,000000,5.3,5.3,5.2,5.25,10784,0
+LWAY.US,D,20211130,000000,5.2501,5.27,5.15,5.17,48488,0
+LWAY.US,D,20211201,000000,5.14,5.25,5.1004,5.13,14032,0
+LWAY.US,D,20211202,000000,5.19,5.21,5.15,5.21,4168,0
+LWAY.US,D,20211203,000000,5.11,5.25,5.11,5.15,2669,0
+LWAY.US,D,20211206,000000,5.2,5.22,5.185,5.2,6122,0
+LWAY.US,D,20211207,000000,5.15,5.3,5.15,5.27,5442,0
+LWAY.US,D,20211208,000000,5.24,5.25,5.24,5.25,1285,0
+LWAY.US,D,20211209,000000,5.4,5.4,5.21,5.25,11981,0
+LWAY.US,D,20211210,000000,5.35,5.35,5.19,5.22,14389,0
+LWAY.US,D,20211213,000000,5.15,5.32,5.05,5.13,14566,0
+LWAY.US,D,20211214,000000,5.13,5.1801,5.04,5.04,11092,0
+LWAY.US,D,20211215,000000,5.0623,5.0623,4.99,4.99,12011,0
+LWAY.US,D,20211216,000000,5,5.0009,4.88,4.8801,13069,0
+LWAY.US,D,20211217,000000,4.88,5.24,4.8688,4.96,15914,0
+LWAY.US,D,20211220,000000,4.94,4.99,4.8402,4.91,12830,0
+LWAY.US,D,20211221,000000,4.86,5.0674,4.8191,4.88,16395,0
+LWAY.US,D,20211222,000000,4.82,4.9774,4.82,4.93,2145,0
+LWAY.US,D,20211223,000000,4.88,4.915,4.8344,4.8901,13115,0
+LWAY.US,D,20211227,000000,4.88,4.89,4.8,4.8,7169,0
+LWAY.US,D,20211228,000000,4.8,4.88,4.8,4.8767,8909,0
+LWAY.US,D,20211229,000000,4.88,4.93,4.73,4.865,14374,0
+LWAY.US,D,20211230,000000,4.85,4.8898,4.78,4.8,7977,0
+LWAY.US,D,20211231,000000,4.86,4.86,4.6,4.6,9030,0
+LWAY.US,D,20220103,000000,4.65,4.85,4.65,4.85,1283,0
+LWAY.US,D,20220104,000000,4.9,4.96,4.9,4.91,4050,0
+LWAY.US,D,20220105,000000,4.9,4.9109,4.82,4.82,9438,0
+LWAY.US,D,20220106,000000,4.8,4.835,4.78,4.78,6724,0
+LWAY.US,D,20220107,000000,4.9542,4.9599,4.78,4.85,16898,0
+LWAY.US,D,20220110,000000,4.87,5.05,4.7601,5.05,23145,0
+LWAY.US,D,20220111,000000,4.98,5.3327,4.9007,5.2903,14020,0
+LWAY.US,D,20220112,000000,5.24,5.245,5.0975,5.22,5501,0
+LWAY.US,D,20220113,000000,5.23,5.25,5.18,5.22,4632,0
+LWAY.US,D,20220114,000000,5.2,5.2999,5.16,5.2,4933,0
+LWAY.US,D,20220118,000000,5.11,5.24,5.02,5.14,6149,0
+LWAY.US,D,20220119,000000,5.13,5.2347,5,5.09,18922,0
+LWAY.US,D,20220120,000000,4.92,5.35,4.84,5.18,101390,0
+LWAY.US,D,20220121,000000,5.45,5.45,4.92,5.22,11743,0
+LWAY.US,D,20220124,000000,5.27,5.27,4.95,5.09,8090,0
+LWAY.US,D,20220125,000000,4.95,5.44,4.95,5.2,60590,0
+LWAY.US,D,20220126,000000,5.14,5.1827,5.0255,5.15,5279,0
+LWAY.US,D,20220127,000000,5.115,5.12,5.03,5.03,1133,0
+LWAY.US,D,20220128,000000,5.03,5.11,5.03,5.11,3165,0
+LWAY.US,D,20220131,000000,5.15,5.2,5.0316,5.13,10168,0
+LWAY.US,D,20220201,000000,5.01,5.277,5.01,5.05,12075,0
+LWAY.US,D,20220202,000000,5.11,5.15,5,5.055,14384,0
+LWAY.US,D,20220203,000000,5.11,5.11,4.92,4.92,8486,0
+LWAY.US,D,20220204,000000,4.98,5.0931,4.86,4.9,9637,0
+LWAY.US,D,20220207,000000,4.88,4.95,4.8703,4.95,30452,0
+LWAY.US,D,20220208,000000,4.99,5.12,4.95,5,2518,0
+LWAY.US,D,20220209,000000,5,5.1,5,5.07,8072,0
+LWAY.US,D,20220210,000000,5,5.05,4.9002,4.97,26402,0
+LWAY.US,D,20220211,000000,5,5.1,4.97,5.02,2157,0
+LWAY.US,D,20220214,000000,5,5.22,4.955,5.05,13469,0
+LWAY.US,D,20220215,000000,5.1808,5.25,5.1,5.1,1948,0
+LWAY.US,D,20220216,000000,5.4649,5.4649,4.9806,5.03,2227,0
+LWAY.US,D,20220217,000000,5.11,5.11,5.108,5.11,889,0
+LWAY.US,D,20220218,000000,5.148,5.148,5.07,5.07,693,0
+LWAY.US,D,20220222,000000,5,5.1328,4.87,4.98,10219,0
+LWAY.US,D,20220223,000000,5.0267,5.0267,4.55,4.55,36059,0
+LWAY.US,D,20220224,000000,4.56,4.72,4.56,4.61,6413,0
+LWAY.US,D,20220225,000000,4.6,5.6,4.6,5.5326,87639,0
+LWAY.US,D,20220228,000000,5.77,6.79,5.77,6.29,225378,0
+LWAY.US,D,20220301,000000,6.15,6.4987,6.11,6.38,37213,0
+LWAY.US,D,20220302,000000,6.35,6.38,6.1708,6.35,42718,0
+LWAY.US,D,20220303,000000,6.38,6.75,6.29,6.45,155534,0
+LWAY.US,D,20220304,000000,6.41,6.55,6.25,6.54,99007,0
+LWAY.US,D,20220307,000000,6.45,6.45,6.3,6.355,34442,0
+LWAY.US,D,20220308,000000,6.32,6.4,6.289,6.32,23566,0
+LWAY.US,D,20220309,000000,6.3963,6.3963,6.31,6.32,32095,0
+LWAY.US,D,20220310,000000,6.35,6.97,6.3,6.75,139226,0
+LWAY.US,D,20220311,000000,6.91,7.09,6.6001,7,74196,0
+LWAY.US,D,20220314,000000,6.94,7.1,6.73,6.85,41101,0
+LWAY.US,D,20220315,000000,6.81,7.4,6.75,7.09,114316,0
+LWAY.US,D,20220316,000000,7.2,7.2,6.92,7.15,31692,0
+LWAY.US,D,20220317,000000,7.23,7.35,7.0222,7.13,16195,0
+LWAY.US,D,20220318,000000,7.21,7.6699,7.1218,7.63,23815,0
+LWAY.US,D,20220321,000000,7.54,9,7.02,8.42,115577,0
+LWAY.US,D,20220322,000000,8.4,8.4,7.56,8.25,15749,0
+LWAY.US,D,20220323,000000,8.27,8.34,8.18,8.25,14846,0
+LWAY.US,D,20220324,000000,8.12,8.13,7.55,7.77,28051,0
+LWAY.US,D,20220325,000000,7.73,7.73,7.04,7.11,49363,0
+LWAY.US,D,20220328,000000,7.02,7.83,7.02,7.65,15927,0
+LWAY.US,D,20220329,000000,7.725,7.87,7.61,7.61,4155,0
+LWAY.US,D,20220330,000000,7.25,7.525,7.1801,7.43,13672,0
+LWAY.US,D,20220331,000000,7.4783,7.4783,7.22,7.22,2380,0
+LWAY.US,D,20220401,000000,7.4617,7.515,7.1083,7.22,4846,0
+LWAY.US,D,20220404,000000,7.0701,7.0701,6.83,6.88,19512,0
+LWAY.US,D,20220405,000000,6.76,6.92,6.76,6.8,6265,0
+LWAY.US,D,20220406,000000,6.69,6.7852,6.53,6.53,3462,0
+LWAY.US,D,20220407,000000,6.6,6.6,6.52,6.52,5346,0
+LWAY.US,D,20220408,000000,6.62,6.62,6.5,6.5858,5504,0
+LWAY.US,D,20220411,000000,6.6,7.3393,6.59,7.09,31585,0
+LWAY.US,D,20220412,000000,7.13,7.287,6.99,7,6719,0
+LWAY.US,D,20220413,000000,6.8348,6.97,6.7022,6.8399,3231,0
+LWAY.US,D,20220414,000000,6.5,6.8586,6.5,6.8586,3973,0
+LWAY.US,D,20220418,000000,6.8,6.8,6.6,6.6,3512,0
+LWAY.US,D,20220419,000000,6.66,6.8,6.66,6.8,861,0
+LWAY.US,D,20220420,000000,6.49,6.5,6,6,16770,0
+LWAY.US,D,20220421,000000,6.01,6.2201,5.5,5.73,17379,0
+LWAY.US,D,20220422,000000,5.6116,5.94,5.6,5.7,3007,0
+LWAY.US,D,20220425,000000,5.61,5.85,5.61,5.7,5416,0
+LWAY.US,D,20220426,000000,5.7,5.74,5.685,5.74,2054,0
+LWAY.US,D,20220427,000000,5.71,5.7884,5.6,5.6,908,0
+LWAY.US,D,20220428,000000,5.63,5.75,5.5369,5.75,5820,0
+LWAY.US,D,20220429,000000,5.95,5.95,5.56,5.72,4391,0
+LWAY.US,D,20220502,000000,5.55,5.91,5.5001,5.7,5103,0
+LWAY.US,D,20220503,000000,6.0689,6.0689,6.0689,6.0689,753,0
+LWAY.US,D,20220504,000000,5.88,5.88,5.6344,5.8,1749,0
+LWAY.US,D,20220505,000000,5.86,5.86,5.5022,5.7751,4036,0
+LWAY.US,D,20220506,000000,5.62,5.62,5.5,5.5,1246,0
+LWAY.US,D,20220509,000000,5.45,5.45,5.3,5.32,5315,0
+LWAY.US,D,20220510,000000,5.31,5.4899,5.05,5.19,8117,0
+LWAY.US,D,20220511,000000,5.21,5.21,4.946,5.12,4079,0
+LWAY.US,D,20220512,000000,5,5.09,4.63,4.91,12239,0
+LWAY.US,D,20220513,000000,5,5.11,4.83,5.1,5935,0
+LWAY.US,D,20220516,000000,4.99,5.26,4.99,5.25,3722,0
+LWAY.US,D,20220517,000000,5.3,5.54,5.3,5.54,3497,0
+LWAY.US,D,20220518,000000,5.48,5.6199,5.38,5.42,6862,0
+LWAY.US,D,20220519,000000,5.06,5.38,5.05,5.21,2264,0
+LWAY.US,D,20220520,000000,5.1014,5.25,5.01,5.1,3686,0
+LWAY.US,D,20220523,000000,5.08,5.2,5.08,5.17,1743,0
+LWAY.US,D,20220524,000000,5.16,5.23,5.14,5.16,1556,0
+LWAY.US,D,20220525,000000,5.2,5.2073,5.1531,5.1531,1834,0
+LWAY.US,D,20220526,000000,5.26,5.33,5.15,5.28,4664,0
+LWAY.US,D,20220527,000000,5.49,5.49,5.47,5.49,4068,0
+LWAY.US,D,20220531,000000,5.48,5.52,5.4583,5.52,3077,0
+LWAY.US,D,20220601,000000,5.5,5.52,5.5,5.52,3062,0
+LWAY.US,D,20220602,000000,5.49,5.49,5.35,5.48,1393,0
+LWAY.US,D,20220603,000000,5.48,5.5,5.45,5.46,1493,0
+LWAY.US,D,20220606,000000,5.5,5.55,5.45,5.55,2159,0
+LWAY.US,D,20220607,000000,5.54,5.55,5.39,5.4,7063,0
+LWAY.US,D,20220608,000000,5.4,5.4,4.97,4.97,17341,0
+LWAY.US,D,20220609,000000,4.88,5.01,4.56,5.01,29980,0
+LWAY.US,D,20220610,000000,4.9001,5.03,4.9,5.03,1399,0
+LWAY.US,D,20220613,000000,4.98,5.04,4.75,4.7817,28302,0
+LWAY.US,D,20220614,000000,4.77,4.77,4.56,4.56,33483,0
+LWAY.US,D,20220615,000000,4.62,4.92,4.55,4.75,17696,0
+LWAY.US,D,20220616,000000,4.67,4.67,4.58,4.59,4689,0
+LWAY.US,D,20220617,000000,4.56,4.8062,4.56,4.78,1718,0
+LWAY.US,D,20220621,000000,4.78,4.8011,4.71,4.8011,2598,0
+LWAY.US,D,20220622,000000,4.8717,4.8717,4.67,4.67,2831,0
+LWAY.US,D,20220623,000000,4.89,5.01,4.89,4.89,1841,0
+LWAY.US,D,20220624,000000,4.89,5.01,4.7431,4.99,8249,0
+LWAY.US,D,20220627,000000,4.88,4.935,4.88,4.935,653,0
+LWAY.US,D,20220628,000000,4.8,4.8,4.8,4.8,300,0
+LWAY.US,D,20220629,000000,4.9892,4.9892,4.89,4.9685,3163,0
+LWAY.US,D,20220630,000000,4.96,4.97,4.84,4.97,967,0
+LWAY.US,D,20220701,000000,4.7815,4.86,4.7815,4.86,665,0
+LWAY.US,D,20220705,000000,4.82,4.8201,4.55,4.75,12375,0
+LWAY.US,D,20220706,000000,4.75,4.76,4.6,4.6,3358,0
+LWAY.US,D,20220707,000000,4.71,4.71,4.65,4.66,1277,0
+LWAY.US,D,20220711,000000,4.79,4.88,4.66,4.8,4933,0
+LWAY.US,D,20220712,000000,4.78,4.89,4.78,4.85,16189,0
+LWAY.US,D,20220713,000000,4.76,4.76,4.76,4.76,343,0
+LWAY.US,D,20220714,000000,4.7811,4.7811,4.78,4.78,901,0
+LWAY.US,D,20220715,000000,4.75,4.775,4.75,4.75,839,0
+LWAY.US,D,20220718,000000,4.8,4.8502,4.8,4.8502,721,0
+LWAY.US,D,20220719,000000,4.75,5.15,4.75,5.15,8238,0
+LWAY.US,D,20220720,000000,5.25,5.25,5.08,5.08,4205,0
+LWAY.US,D,20220721,000000,4.94,4.94,4.93,4.93,902,0
+LWAY.US,D,20220722,000000,5,5.15,5,5.07,1509,0
+LWAY.US,D,20220725,000000,5.12,5.12,4.9698,4.9698,876,0
+LWAY.US,D,20220726,000000,5.04,5.04,4.96,5,6776,0
+LWAY.US,D,20220727,000000,5.1646,5.1646,5,5,1010,0
+LWAY.US,D,20220728,000000,5.03,5.04,4.93,4.93,2787,0
+LWAY.US,D,20220729,000000,5,5.32,5,5.32,2989,0
+LWAY.US,D,20220801,000000,5.44,5.44,5.04,5.31,26342,0
+LWAY.US,D,20220802,000000,5.3,5.483,5.14,5.47,3252,0
+LWAY.US,D,20220803,000000,5.435,5.59,5.4,5.59,4875,0
+LWAY.US,D,20220804,000000,5.306,5.7,5.306,5.7,5941,0
+LWAY.US,D,20220805,000000,5.53,5.675,5.53,5.55,1793,0
+LWAY.US,D,20220808,000000,5.7,5.78,5.67,5.77,5676,0
+LWAY.US,D,20220809,000000,5.62,5.62,5.55,5.55,908,0
+LWAY.US,D,20220810,000000,5.7245,5.74,5.561,5.74,22130,0
+LWAY.US,D,20220811,000000,5.53,5.78,5.53,5.78,6744,0
+LWAY.US,D,20220812,000000,5.5788,6.3,5.51,6.3,42966,0
+LWAY.US,D,20220815,000000,6.26,8,6.18,7.86,60130,0
+LWAY.US,D,20220816,000000,7.8,7.85,7.17,7.61,34612,0
+LWAY.US,D,20220817,000000,7.75,8.1,6.625,6.625,84623,0
+LWAY.US,D,20220818,000000,6.87,6.87,6.63,6.63,5387,0
+LWAY.US,D,20220819,000000,6.661,6.7298,6.53,6.53,4655,0
+LWAY.US,D,20220822,000000,6.53,6.53,6.05,6.05,4693,0
+LWAY.US,D,20220823,000000,6.05,6.2011,6.05,6.2011,1663,0
+LWAY.US,D,20220824,000000,6.1041,6.1899,6.08,6.08,4732,0
+LWAY.US,D,20220825,000000,6.1,6.5281,6.05,6.5281,2338,0
+LWAY.US,D,20220826,000000,6.51,6.51,6.02,6.06,6395,0
+LWAY.US,D,20220829,000000,6.33,6.3369,6.02,6.02,2250,0
+LWAY.US,D,20220830,000000,6.19,6.4199,6.02,6.161,6414,0
+LWAY.US,D,20220831,000000,6.2775,6.2775,6.05,6.25,5643,0
+LWAY.US,D,20220901,000000,6.239,6.48,6.05,6.1402,12470,0
+LWAY.US,D,20220902,000000,6.22,6.22,6.12,6.15,2800,0
+LWAY.US,D,20220906,000000,6.3,6.412,6.1,6.1,5715,0
+LWAY.US,D,20220907,000000,6.13,6.16,6.0026,6.0101,11204,0
+LWAY.US,D,20220908,000000,6,6.13,6,6.01,7561,0
+LWAY.US,D,20220909,000000,6.0532,6.22,5.8,6.1795,12606,0
+LWAY.US,D,20220912,000000,6.2,6.38,6.07,6.26,6573,0
+LWAY.US,D,20220914,000000,5.9179,6.08,5.85,5.85,4674,0
+LWAY.US,D,20220915,000000,5.91,6.07,5.85,5.95,4384,0
+LWAY.US,D,20220916,000000,6,6.08,5.96,5.96,13564,0
+LWAY.US,D,20220919,000000,5.98,5.98,5.8,5.8,5321,0
+LWAY.US,D,20220920,000000,5.83,6.01,5.83,5.83,5142,0
+LWAY.US,D,20220921,000000,5.98,5.98,5.95,5.95,2655,0
+LWAY.US,D,20220922,000000,5.83,5.87,5.75,5.76,10561,0
+LWAY.US,D,20220923,000000,5.69,5.83,5.52,5.77,15296,0
+LWAY.US,D,20220926,000000,5.69,5.79,5.56,5.56,2204,0
+LWAY.US,D,20220927,000000,5.73,5.85,5.52,5.64,5086,0
+LWAY.US,D,20220928,000000,5.62,5.82,5.55,5.62,4498,0
+LWAY.US,D,20220929,000000,5.6,5.68,5.55,5.68,7434,0
+LWAY.US,D,20220930,000000,5.7,5.83,5.65,5.72,2725,0
+LWAY.US,D,20221003,000000,5.74,6.6,5.74,6.48,10096,0
+LWAY.US,D,20221004,000000,6.53,6.63,5.88,6.12,3094,0
+LWAY.US,D,20221005,000000,6.12,6.49,5.97,6.09,8504,0
+LWAY.US,D,20221006,000000,5.9036,6.075,5.9036,5.9925,1712,0
+LWAY.US,D,20221007,000000,5.9,6.06,5.84,5.84,5098,0
+LWAY.US,D,20221010,000000,5.94,6.24,5.84,5.84,3241,0
+LWAY.US,D,20221011,000000,5.94,5.94,5.66,5.66,2903,0
+LWAY.US,D,20221012,000000,5.6,5.6,5.56,5.6,2189,0
+LWAY.US,D,20221013,000000,5.75,5.75,5.54,5.58,2018,0
+LWAY.US,D,20221014,000000,5.6021,5.6021,5.2151,5.26,9394,0
+LWAY.US,D,20221017,000000,5.35,5.4,5.26,5.3158,8713,0
+LWAY.US,D,20221018,000000,5.5699,5.5699,5.5699,5.5699,1625,0
+LWAY.US,D,20221019,000000,5.38,5.56,5.33,5.445,1697,0
+LWAY.US,D,20221020,000000,5.43,5.495,5.33,5.495,1258,0
+LWAY.US,D,20221021,000000,5.445,5.56,5.3618,5.5,5050,0
+LWAY.US,D,20221024,000000,5.5,5.5,5.415,5.49,1681,0
+LWAY.US,D,20221025,000000,5.48,5.5523,5.4001,5.5446,8613,0
+LWAY.US,D,20221026,000000,5.45,5.485,5.41,5.41,1886,0
+LWAY.US,D,20221027,000000,5.5599,5.56,5.42,5.56,1809,0
+LWAY.US,D,20221028,000000,5.55,5.85,5.55,5.85,4404,0
+LWAY.US,D,20221031,000000,5.79,6.01,5.74,5.85,5706,0
+LWAY.US,D,20221101,000000,5.84,5.93,5.8,5.88,4000,0
+LWAY.US,D,20221102,000000,5.98,5.99,5.85,5.85,39062,0
+LWAY.US,D,20221103,000000,5.92,5.925,5.84,5.84,1016,0
+LWAY.US,D,20221104,000000,5.84,5.975,5.83,5.975,3578,0
+LWAY.US,D,20221107,000000,6,6.2815,5.96,6.25,4363,0
+LWAY.US,D,20221108,000000,6.25,6.54,6.15,6.54,9496,0
+LWAY.US,D,20221109,000000,6.42,6.78,6.27,6.6825,9638,0
+LWAY.US,D,20221110,000000,6.8,7.1,6.56,7,18476,0
+LWAY.US,D,20221111,000000,6.687,7.08,6.57,6.91,21323,0
+LWAY.US,D,20221114,000000,7.18,7.5,6.9,7.2501,10339,0
+LWAY.US,D,20221115,000000,7.54,7.54,7.03,7.355,38682,0
+LWAY.US,D,20221116,000000,7.3,7.38,7.07,7.21,20372,0
+LWAY.US,D,20221117,000000,7.21,7.78,7.21,7.6596,57762,0
+LWAY.US,D,20221118,000000,7.66,7.8699,7.23,7.52,9260,0
+LWAY.US,D,20221121,000000,7.88,7.8899,7.52,7.58,37521,0
+LWAY.US,D,20221122,000000,7.53,7.53,7.228,7.29,11544,0
+LWAY.US,D,20221123,000000,7.405,7.55,7.07,7.11,11066,0
+LWAY.US,D,20221125,000000,7.04,7.4549,6.9535,7.4549,3965,0
+LWAY.US,D,20221128,000000,7.06,7.48,6.81,6.99,8780,0
+LWAY.US,D,20221129,000000,6.85,6.99,6.61,6.62,4470,0
+LWAY.US,D,20221130,000000,6.8,6.8,6.23,6.68,21334,0
+LWAY.US,D,20221201,000000,6.9,6.9499,6.48,6.79,37080,0
+LWAY.US,D,20221202,000000,7.11,7.4614,6.53,6.83,46496,0
+LWAY.US,D,20221205,000000,6.92,7.0436,6.44,6.8,9017,0
+LWAY.US,D,20221206,000000,6.88,7.04,6.3925,6.6,19352,0
+LWAY.US,D,20221207,000000,6.68,6.75,6.4382,6.69,9858,0
+LWAY.US,D,20221208,000000,6.5919,6.6899,6.47,6.605,6840,0
+LWAY.US,D,20221209,000000,6.69,6.75,6.52,6.67,8603,0
+LWAY.US,D,20221212,000000,6.74,6.75,6.5831,6.69,49077,0
+LWAY.US,D,20221213,000000,6.75,7.4899,6.5725,6.7,60717,0
+LWAY.US,D,20221214,000000,6.75,7.02,6.3,6.3,21536,0
+LWAY.US,D,20221215,000000,6.2,6.2,5.85,5.85,19306,0
+LWAY.US,D,20221216,000000,5.65,5.912,5.5,5.55,20423,0
+LWAY.US,D,20221219,000000,5.51,5.87,5.51,5.85,15029,0
+LWAY.US,D,20221220,000000,5.92,6.2673,5.92,5.97,8395,0
+LWAY.US,D,20221221,000000,6,6.612,5.6219,5.93,12770,0
+LWAY.US,D,20221222,000000,5.93,6.5199,5.8,5.8235,2281,0
+LWAY.US,D,20221223,000000,5.96,6.0135,5.52,5.92,16385,0
+LWAY.US,D,20221227,000000,6.05,6.05,5.62,5.63,5702,0
+LWAY.US,D,20221228,000000,5.52,5.8057,5.51,5.54,6920,0
+LWAY.US,D,20221229,000000,5.67,5.69,5.5,5.59,10023,0
+LWAY.US,D,20221230,000000,5.5,5.57,5.49,5.55,11840,0
+LWAY.US,D,20230103,000000,5.68,5.68,5.515,5.62,9093,0
+LWAY.US,D,20230104,000000,5.62,5.8299,5.5,5.58,11181,0
+LWAY.US,D,20230105,000000,5.57,5.64,5.5,5.52,8374,0
+LWAY.US,D,20230106,000000,5.62,5.62,5.45,5.55,9197,0
+LWAY.US,D,20230109,000000,5.52,5.685,5.4,5.45,28756,0
+LWAY.US,D,20230110,000000,5.36,5.595,5.36,5.46,11581,0
+LWAY.US,D,20230111,000000,5.49,5.9425,5.4101,5.71,66258,0
+LWAY.US,D,20230112,000000,5.44,5.92,5.44,5.8685,38712,0
+LWAY.US,D,20230113,000000,6.05,6.05,5.5567,5.972,52928,0
+LWAY.US,D,20230117,000000,5.94,6.24,5.75,5.86,25621,0
+LWAY.US,D,20230118,000000,5.86,5.97,5.562,5.73,35096,0
+LWAY.US,D,20230119,000000,5.685,5.685,5.3978,5.67,32939,0
+LWAY.US,D,20230120,000000,5.69,5.69,5.41,5.57,35849,0
+LWAY.US,D,20230123,000000,5.67,5.86,5.45,5.62,55291,0
+LWAY.US,D,20230124,000000,5.64,5.67,5.45,5.59,14951,0
+LWAY.US,D,20230125,000000,5.49,5.75,5.46,5.55,13822,0
+LWAY.US,D,20230126,000000,5.51,5.51,5.46,5.46,7747,0
+LWAY.US,D,20230127,000000,5.47,5.7122,5.45,5.49,24978,0
+LWAY.US,D,20230130,000000,5.48,5.533,5.4,5.48,7192,0
+LWAY.US,D,20230131,000000,5.47,5.47,5.26,5.34,14217,0
+LWAY.US,D,20230201,000000,5.27,5.485,5.27,5.41,10636,0
+LWAY.US,D,20230202,000000,5.47,5.5026,5.43,5.5,6172,0
+LWAY.US,D,20230203,000000,5.51,5.6811,5.451,5.49,50822,0
+LWAY.US,D,20230206,000000,5.49,5.7438,5.382,5.49,81031,0
+LWAY.US,D,20230207,000000,5.42,5.65,5.39,5.49,18529,0
+LWAY.US,D,20230208,000000,5.5648,5.77,5.426,5.525,7598,0
+LWAY.US,D,20230209,000000,5.505,5.505,5.43,5.45,2678,0
+LWAY.US,D,20230210,000000,5.38,5.6,5.3722,5.58,8034,0
+LWAY.US,D,20230213,000000,5.6,5.8099,5.58,5.63,42176,0
+LWAY.US,D,20230214,000000,5.79,5.7901,5.5901,5.7,6787,0
+LWAY.US,D,20230215,000000,5.7,5.7984,5.62,5.7631,4174,0
+LWAY.US,D,20230216,000000,5.76,5.76,5.65,5.66,4546,0
+LWAY.US,D,20230217,000000,5.65,5.7299,5.65,5.66,12664,0
+LWAY.US,D,20230221,000000,5.65,5.7527,5.648,5.65,18273,0
+LWAY.US,D,20230222,000000,5.7,5.7,5.65,5.66,1952,0
+LWAY.US,D,20230223,000000,5.65,5.8234,5.65,5.715,4147,0
+LWAY.US,D,20230224,000000,5.7,5.78,5.675,5.7651,22928,0
+LWAY.US,D,20230227,000000,5.75,6.07,5.75,5.9,36736,0
+LWAY.US,D,20230228,000000,6,6.0829,5.995,6.02,17480,0
+LWAY.US,D,20230301,000000,6.01,6.07,5.96,6.02,10583,0
+LWAY.US,D,20230302,000000,6.08,6.1591,6.02,6.1099,11803,0
+LWAY.US,D,20230303,000000,6.0638,6.1365,6.05,6.09,11361,0
+LWAY.US,D,20230306,000000,6.11,6.11,6.04,6.0905,8811,0
+LWAY.US,D,20230307,000000,6.06,6.33,6.06,6.1,10078,0
+LWAY.US,D,20230308,000000,6.1,6.15,6.1,6.11,10159,0
+LWAY.US,D,20230309,000000,6.15,6.35,6.06,6.1,41658,0
+LWAY.US,D,20230310,000000,6.1,6.13,6.03,6.12,80470,0
+LWAY.US,D,20230313,000000,6.1,6.2,6.07,6.175,22383,0
+LWAY.US,D,20230314,000000,6.1843,6.27,6.1,6.1,36691,0
+LWAY.US,D,20230315,000000,6.11,6.2599,6.1,6.1,19997,0
+LWAY.US,D,20230316,000000,6.16,6.21,6.11,6.12,12418,0
+LWAY.US,D,20230317,000000,6.12,6.15,6.08,6.11,71609,0
+LWAY.US,D,20230320,000000,6.11,6.3,6.1,6.15,12339,0
+LWAY.US,D,20230321,000000,6.22,6.281,6.2,6.27,6768,0
+LWAY.US,D,20230322,000000,6.31,6.48,6.155,6.48,5220,0
+LWAY.US,D,20230323,000000,6.3501,6.3501,6.27,6.27,2252,0
+LWAY.US,D,20230324,000000,6.28,6.4,6.12,6.12,3261,0
+LWAY.US,D,20230327,000000,6.12,6.3507,5.9901,6.2499,8004,0
+LWAY.US,D,20230328,000000,6.17,6.17,5.875,5.95,60633,0
+LWAY.US,D,20230329,000000,5.8,6.05,5.8,6.01,3082,0
+LWAY.US,D,20230330,000000,6.08,6.08,6,6.06,151112,0
+LWAY.US,D,20230331,000000,6.0499,6.0499,6,6.04,65557,0
+LWAY.US,D,20230403,000000,6.02,6.03,6,6.01,8136,0
+LWAY.US,D,20230404,000000,6.02,6.1099,6,6.0501,4623,0
+LWAY.US,D,20230405,000000,6.0001,6.0759,6,6,3274,0
+LWAY.US,D,20230406,000000,6,6.18,6,6.09,6441,0
+LWAY.US,D,20230410,000000,6.05,6.2199,6,6.08,16380,0
+LWAY.US,D,20230411,000000,6.23,6.25,6,6.11,7204,0
+LWAY.US,D,20230412,000000,6.05,6.25,6.05,6.25,8625,0
+LWAY.US,D,20230413,000000,6.075,6.21,6.0501,6.08,2900,0
+LWAY.US,D,20230414,000000,6.08,6.08,6.01,6.02,3165,0
+LWAY.US,D,20230417,000000,6.06,6.135,6.06,6.09,3259,0
+LWAY.US,D,20230418,000000,6.12,6.1414,6.001,6.06,2485,0
+LWAY.US,D,20230419,000000,6.024,6.13,6,6.01,5079,0
+LWAY.US,D,20230420,000000,6.0853,6.1108,6.02,6.1108,3871,0
+LWAY.US,D,20230421,000000,6.0465,6.11,6.044,6.11,2014,0
+LWAY.US,D,20230424,000000,6.1199,6.1199,6.0654,6.09,3514,0
+LWAY.US,D,20230425,000000,6.03,6.04,6,6,47437,0
+LWAY.US,D,20230426,000000,6.04,6.0469,5.95,6,6101,0
+LWAY.US,D,20230427,000000,6.015,6.08,6,6.03,3567,0
+LWAY.US,D,20230428,000000,6,6.1,6,6.01,3611,0
+LWAY.US,D,20230501,000000,5.8901,6.1,5.8901,6.01,2388,0
+LWAY.US,D,20230502,000000,6,6.07,6,6.07,4416,0
+LWAY.US,D,20230503,000000,6.05,6.05,5.995,6,2281,0
+LWAY.US,D,20230504,000000,6,6.1,6,6.09,4131,0
+LWAY.US,D,20230505,000000,6.08,6.08,5.61,6.005,7872,0
+LWAY.US,D,20230508,000000,6.02,6.02,6,6,4342,0
+LWAY.US,D,20230509,000000,6,6.0001,6,6,2737,0
+LWAY.US,D,20230510,000000,6.05,6.25,6.05,6.215,10449,0
+LWAY.US,D,20230511,000000,6.12,6.2226,6.12,6.2083,2174,0
+LWAY.US,D,20230512,000000,6.21,6.24,6.01,6.075,2107,0
+LWAY.US,D,20230515,000000,6,6.1978,6,6.09,5961,0
+LWAY.US,D,20230516,000000,6.075,6.075,6,6,25175,0
+LWAY.US,D,20230517,000000,6.06,6.06,6,6,18879,0
+LWAY.US,D,20230518,000000,6.04,6.0498,5.96,6,6643,0
+LWAY.US,D,20230519,000000,6,6.17,6,6,19921,0
+LWAY.US,D,20230522,000000,6,6.09,6,6,8771,0
+LWAY.US,D,20230523,000000,6,6.11,5.75,5.75,50064,0
+LWAY.US,D,20230524,000000,5.77,5.9328,5.77,5.91,14131,0
+LWAY.US,D,20230525,000000,5.91,5.91,5.89,5.9,3461,0
+LWAY.US,D,20230526,000000,5.85,6.13,5.85,6.1,7903,0
+LWAY.US,D,20230530,000000,6.12,6.17,6,6,3190,0
+LWAY.US,D,20230531,000000,6.011,6.0219,6,6,7349,0
+LWAY.US,D,20230601,000000,6,6.0334,6,6.0334,1138,0
+LWAY.US,D,20230602,000000,6.14,6.14,6,6.04,14793,0
+LWAY.US,D,20230605,000000,6.01,6.07,6,6,11479,0
+LWAY.US,D,20230606,000000,6,6.09,6,6,9479,0
+LWAY.US,D,20230607,000000,6.01,6.13,6,6,3018,0
+LWAY.US,D,20230608,000000,6.3,7.19,6.15,6.9001,81447,0
+LWAY.US,D,20230609,000000,6.97,7.0404,6.46,6.5,8698,0
+LWAY.US,D,20230612,000000,6.56,6.9,6.4,6.9,13834,0
+LWAY.US,D,20230613,000000,6.81,6.97,6.81,6.87,13666,0
+LWAY.US,D,20230614,000000,6.87,6.9999,6.87,6.94,8969,0
+LWAY.US,D,20230615,000000,6.88,7,6.88,7,12689,0
+LWAY.US,D,20230616,000000,7,7,6.88,6.88,21009,0
+LWAY.US,D,20230620,000000,6.92,7.41,6.92,7.41,31465,0
+LWAY.US,D,20230621,000000,7.41,7.42,7.31,7.39,14406,0
+LWAY.US,D,20230622,000000,7.3899,7.3899,7.081,7.081,3289,0
+LWAY.US,D,20230623,000000,6.941,7.06,6.941,6.975,7036,0
+LWAY.US,D,20230626,000000,6.9274,7.05,6.75,6.85,9569,0
+LWAY.US,D,20230627,000000,6.86,6.86,6.74,6.78,2774,0
+LWAY.US,D,20230628,000000,6.79,6.79,6.51,6.52,10312,0
+LWAY.US,D,20230629,000000,6.59,6.8797,6.5231,6.59,8870,0
+LWAY.US,D,20230630,000000,6.57,6.7824,6.5101,6.55,4081,0
+LWAY.US,D,20230703,000000,6.6,6.6,6.25,6.25,4552,0
+LWAY.US,D,20230705,000000,6.27,6.5,6.25,6.4,6986,0
+LWAY.US,D,20230706,000000,6.55,6.55,6.156,6.375,3708,0
+LWAY.US,D,20230707,000000,6.38,6.5,6.38,6.5,4096,0
+LWAY.US,D,20230710,000000,6.57,6.59,6.3,6.47,20962,0
+LWAY.US,D,20230711,000000,6.47,6.47,6.325,6.325,14051,0
+LWAY.US,D,20230712,000000,6.48,6.5499,6.1101,6.47,5658,0
+LWAY.US,D,20230713,000000,6.55,6.55,6.28,6.48,6095,0
+LWAY.US,D,20230714,000000,6.5053,6.55,6.28,6.31,3597,0
+LWAY.US,D,20230717,000000,6.32,6.32,6.102,6.11,5070,0
+LWAY.US,D,20230718,000000,6.2,6.3,6.2,6.3,11185,0
+LWAY.US,D,20230719,000000,6.255,6.28,6.22,6.28,1329,0
+LWAY.US,D,20230720,000000,6.216,6.216,6.1107,6.1194,3909,0
+LWAY.US,D,20230721,000000,6.121,6.121,5.9,6,19315,0
+LWAY.US,D,20230724,000000,5.95,6.2,5.9,5.93,43353,0
+LWAY.US,D,20230725,000000,5.93,5.95,5.765,5.84,6680,0
+LWAY.US,D,20230726,000000,5.8,6.05,5.8,5.97,17143,0
+LWAY.US,D,20230727,000000,6.05,6.05,5.91,5.93,2106,0
+LWAY.US,D,20230728,000000,6.04,6.0852,6.01,6.01,10078,0
+LWAY.US,D,20230731,000000,6.05,6.58,6.05,6.52,17888,0
+LWAY.US,D,20230801,000000,6.44,6.68,6.41,6.41,9768,0
+LWAY.US,D,20230802,000000,6.36,6.77,6.33,6.65,12227,0
+LWAY.US,D,20230803,000000,6.56,6.87,6.485,6.85,12258,0
+LWAY.US,D,20230804,000000,7.26,7.26,6.8,6.995,15140,0
+LWAY.US,D,20230807,000000,7.02,7.2,7,7,11542,0
+LWAY.US,D,20230808,000000,6.96,6.96,6.753,6.8,2393,0
+LWAY.US,D,20230809,000000,6.87,6.985,6.59,6.7373,6164,0
+LWAY.US,D,20230810,000000,6.6,6.79,6.55,6.55,18998,0
+LWAY.US,D,20230811,000000,6.5,6.7,6.07,6.3,11162,0
+LWAY.US,D,20230814,000000,6.86,8,6.83,7.5,118692,0
+LWAY.US,D,20230815,000000,7.42,8.18,7.42,8.18,69090,0
+LWAY.US,D,20230816,000000,8.28,9.14,8.28,8.56,80663,0
+LWAY.US,D,20230817,000000,8.34,8.615,8.28,8.6,24583,0
+LWAY.US,D,20230818,000000,8.6,8.8626,8.18,8.34,49984,0
+LWAY.US,D,20230821,000000,8.4,9.85,8.4,9.59,239915,0
+LWAY.US,D,20230822,000000,9.99,10.4,9.61,9.99,261297,0
+LWAY.US,D,20230823,000000,9.99,10.68,9.99,10.605,171485,0
+LWAY.US,D,20230824,000000,10.6,11.14,10.36,10.83,175629,0
+LWAY.US,D,20230825,000000,11,11.3,10.85,11.02,160068,0
+LWAY.US,D,20230828,000000,10.85,11.16,10.33,10.73,209174,0
+LWAY.US,D,20230829,000000,10.79,11,10.6642,10.82,114790,0
+LWAY.US,D,20230830,000000,10.8,10.918,10.5,10.7,75916,0
+LWAY.US,D,20230831,000000,10.7,10.885,10.35,10.75,49253,0
+LWAY.US,D,20230901,000000,10.78,11.1,10.63,10.99,132443,0
+LWAY.US,D,20230905,000000,11,11.6395,10.81,11.25,202044,0
+LWAY.US,D,20230906,000000,11.38,11.69,11.36,11.53,131125,0
+LWAY.US,D,20230907,000000,11.53,11.75,11.46,11.57,137616,0
+LWAY.US,D,20230908,000000,11.56,11.68,11.16,11.2,94898,0
+LWAY.US,D,20230911,000000,11.17,11.41,9.65,10.27,287439,0
+LWAY.US,D,20230912,000000,10.28,11.15,10.09,11.1,283973,0
+LWAY.US,D,20230913,000000,11.13,12.1999,10.8062,12,172893,0
+LWAY.US,D,20230914,000000,11.96,12.77,11.96,12.49,192482,0
+LWAY.US,D,20230915,000000,12.52,12.71,11.68,12,122167,0
+LWAY.US,D,20230918,000000,12.03,12.248,11.415,11.83,64492,0
+LWAY.US,D,20230919,000000,11.83,12.38,11.7,12.345,77236,0
+LWAY.US,D,20230920,000000,12.41,12.959,12.248,12.47,91484,0
+LWAY.US,D,20230921,000000,12.14,12.23,11.63,12.05,89620,0
+LWAY.US,D,20230922,000000,12,12.45,11.65,12.42,79113,0
+LWAY.US,D,20230925,000000,11.85,11.88,9.4,9.65,297046,0
+LWAY.US,D,20230926,000000,9.51,10.825,9.4,10.72,136392,0
+LWAY.US,D,20230927,000000,10.74,10.93,10.17,10.38,65589,0
+LWAY.US,D,20230928,000000,10.24,11.12,10.24,10.61,47463,0
+LWAY.US,D,20230929,000000,10.76,10.91,10.225,10.34,37141,0
+LWAY.US,D,20231002,000000,10.5,11.65,10.5,11.03,122731,0
+LWAY.US,D,20231003,000000,11.05,11.44,10.59,10.77,47719,0
+LWAY.US,D,20231004,000000,10.78,11.84,10.78,11.6,60726,0
+LWAY.US,D,20231005,000000,11.68,12,11.26,11.7,74221,0
+LWAY.US,D,20231006,000000,11.73,11.9536,11.26,11.83,51788,0
+LWAY.US,D,20231009,000000,11.61,11.61,10.52,10.73,111745,0
+LWAY.US,D,20231010,000000,10.77,11.5954,10.77,11.47,56084,0
+LWAY.US,D,20231011,000000,11.51,11.51,10.57,10.82,70065,0
+LWAY.US,D,20231012,000000,10.87,11.06,10.557,10.84,40954,0
+LWAY.US,D,20231013,000000,10.83,11.32,10.75,10.9,75075,0
+LWAY.US,D,20231016,000000,10.74,12.05,10.74,11.83,101355,0
+LWAY.US,D,20231017,000000,11.9,11.9685,11.43,11.83,65214,0
+LWAY.US,D,20231018,000000,11.75,11.82,11.17,11.27,39386,0
+LWAY.US,D,20231019,000000,11.29,12.215,11.29,11.93,48771,0
+LWAY.US,D,20231020,000000,12.04,12.2899,11.195,11.29,73729,0
+LWAY.US,D,20231023,000000,11.09,11.68,10.665,11.43,99592,0
+LWAY.US,D,20231024,000000,11.63,12.76,11.52,12.53,120246,0
+LWAY.US,D,20231025,000000,12.53,12.53,11.3,11.7,115491,0
+LWAY.US,D,20231026,000000,11.5,11.89,11.33,11.37,64986,0
+LWAY.US,D,20231027,000000,11.66,11.72,11.43,11.67,66419,0
+LWAY.US,D,20231030,000000,11.89,12.55,11.7163,12.07,146003,0
+LWAY.US,D,20231031,000000,12.07,12.42,10.0001,10.67,182738,0
+LWAY.US,D,20231101,000000,10.75,11.25,10.18,10.87,104522,0
+LWAY.US,D,20231102,000000,11.03,11.0634,10.4377,10.54,45783,0
+LWAY.US,D,20231103,000000,10.62,10.69,10.1601,10.64,61604,0
+LWAY.US,D,20231106,000000,10.69,12.07,10.69,11.66,118288,0
+LWAY.US,D,20231107,000000,11.72,13.145,11.6557,12.64,125680,0
+LWAY.US,D,20231108,000000,12.75,13.7,12.492,12.76,157965,0
+LWAY.US,D,20231109,000000,12.76,13.025,11.94,12.16,89621,0
+LWAY.US,D,20231110,000000,12.11,12.67,12.0323,12.61,105844,0
+LWAY.US,D,20231113,000000,12.65,12.66,9.06,9.38,850481,0
+LWAY.US,D,20231114,000000,10.38,13.1,9.67,13,653923,0
+LWAY.US,D,20231115,000000,13.1,14.93,12.3,14.6,450818,0
+LWAY.US,D,20231116,000000,14.31,15.45,14.045,14.98,314243,0
+LWAY.US,D,20231117,000000,15.01,15.93,14.495,14.68,146142,0
+LWAY.US,D,20231120,000000,14.92,15.68,14.4,15.4,241469,0
+LWAY.US,D,20231121,000000,15.4,15.69,14.6955,15.4,117147,0
+LWAY.US,D,20231122,000000,15.4,15.869,15.22,15.47,97625,0
+LWAY.US,D,20231124,000000,15.64,17.33,15.4701,17.09,167799,0
+LWAY.US,D,20231127,000000,16.22,16.96,14.72,14.97,283221,0
+LWAY.US,D,20231128,000000,15.07,15.2599,13.7101,14.4,170991,0
+LWAY.US,D,20231129,000000,14.35,14.6,13.72,14.01,102687,0
+LWAY.US,D,20231130,000000,13.9,14.17,13.3,14.06,75574,0
+LWAY.US,D,20231201,000000,13.9,14.94,13.79,14.89,81320,0
+LWAY.US,D,20231204,000000,14.93,15.295,14.22,14.5,84042,0
+LWAY.US,D,20231205,000000,14.35,14.56,14.06,14.27,60256,0
+LWAY.US,D,20231206,000000,14.41,14.44,13.32,13.39,90228,0
+LWAY.US,D,20231207,000000,13.34,13.43,12.69,13.26,98097,0
+LWAY.US,D,20231208,000000,13.25,13.7,12.81,12.86,43309,0
+LWAY.US,D,20231211,000000,12.72,12.72,11.945,12.48,193845,0
+LWAY.US,D,20231212,000000,12.43,13.09,12.43,12.51,105126,0
+LWAY.US,D,20231213,000000,12.45,13.086,12.2695,12.76,69306,0
+LWAY.US,D,20231214,000000,12.7,13.1,12.345,12.7,74722,0
+LWAY.US,D,20231215,000000,12.75,13.0675,12.63,12.64,35665,0
+LWAY.US,D,20231218,000000,12.45,12.7288,11.96,12,57141,0
+LWAY.US,D,20231219,000000,12.46,13.02,12.36,12.87,57417,0
+LWAY.US,D,20231220,000000,12.52,13.095,12.2301,12.46,74583,0
+LWAY.US,D,20231221,000000,12.46,12.8781,12.2,12.76,43061,0
+LWAY.US,D,20231222,000000,12.71,12.9422,12.55,12.8,61283,0
+LWAY.US,D,20231226,000000,12.7,13.74,12.7,13.33,77842,0
+LWAY.US,D,20231227,000000,13.3,13.6999,12.77,13.69,46791,0
+LWAY.US,D,20231228,000000,13.7,13.8801,13.163,13.35,30104,0
+LWAY.US,D,20231229,000000,13.35,13.7348,13.1698,13.41,37353,0
+LWAY.US,D,20240102,000000,13.4,13.68,12.83,13.39,54920,0
+LWAY.US,D,20240103,000000,13.14,13.68,13.05,13.06,37417,0
+LWAY.US,D,20240104,000000,13.15,14.55,13.15,14.37,90407,0
+LWAY.US,D,20240105,000000,14.53,14.69,14.01,14.33,64621,0
+LWAY.US,D,20240108,000000,14.4,14.52,13.8201,14.25,50424,0
+LWAY.US,D,20240109,000000,14,14.25,13.73,13.73,26182,0
+LWAY.US,D,20240110,000000,13.77,13.8097,13.4978,13.73,27413,0
+LWAY.US,D,20240111,000000,13.83,14.71,13.82,14.42,53274,0
+LWAY.US,D,20240112,000000,14.39,14.94,13.97,14.09,48108,0
+LWAY.US,D,20240116,000000,13.91,13.91,12.68,13.13,98082,0
+LWAY.US,D,20240117,000000,12.88,13.88,12.87,13.78,56132,0
+LWAY.US,D,20240118,000000,13.95,14.15,13.54,14.08,35050,0
+LWAY.US,D,20240119,000000,14.17,14.46,14.09,14.16,24051,0
+LWAY.US,D,20240122,000000,14.13,14.41,13.0207,13.62,75985,0
+LWAY.US,D,20240123,000000,13.83,13.83,12.98,13.21,44097,0
+LWAY.US,D,20240124,000000,13.55,13.55,12.936,13.15,36567,0
+LWAY.US,D,20240125,000000,13.21,13.21,12.74,13.08,36205,0
+LWAY.US,D,20240126,000000,13.08,13.13,12.75,12.99,22274,0
+LWAY.US,D,20240129,000000,13.02,13.075,12.38,12.62,52086,0
+LWAY.US,D,20240130,000000,12.63,12.63,11.64,12.09,97984,0
+LWAY.US,D,20240131,000000,12.12,12.89,12.12,12.45,61307,0
+LWAY.US,D,20240201,000000,12.21,12.63,12.21,12.62,30346,0
+LWAY.US,D,20240202,000000,12.54,12.75,12.32,12.52,30331,0
+LWAY.US,D,20240205,000000,12.38,12.73,12.33,12.41,39524,0
+LWAY.US,D,20240206,000000,12.37,12.51,11.28,11.81,48636,0
+LWAY.US,D,20240207,000000,11.77,11.77,11.24,11.28,41398,0
+LWAY.US,D,20240208,000000,11.24,11.95,11.2,11.76,64295,0
+LWAY.US,D,20240209,000000,11.86,11.865,11.24,11.37,40415,0
+LWAY.US,D,20240212,000000,11.48,12.24,11.12,11.21,89269,0
+LWAY.US,D,20240213,000000,11.06,11.65,11.05,11.16,47464,0
+LWAY.US,D,20240214,000000,11.36,11.3699,11.1,11.26,31130,0
+LWAY.US,D,20240215,000000,11.27,11.81,11.255,11.7,27787,0
+LWAY.US,D,20240216,000000,11.7,11.84,11.3203,11.43,25894,0
+LWAY.US,D,20240220,000000,11.33,11.37,10.01,10.4,111956,0
+LWAY.US,D,20240221,000000,10.44,10.69,10.105,10.52,84158,0
+LWAY.US,D,20240222,000000,10.45,10.78,10.15,10.4,47022,0
+LWAY.US,D,20240223,000000,10.28,10.52,9.93,10.51,65898,0
+LWAY.US,D,20240226,000000,11.01,12.64,10.79,12.31,131932,0
+LWAY.US,D,20240227,000000,12.33,12.455,11.94,12.2,70761,0
+LWAY.US,D,20240228,000000,12.28,12.28,11.67,11.72,24382,0
+LWAY.US,D,20240229,000000,11.96,12.22,11.8,12.09,20479,0
+LWAY.US,D,20240301,000000,12.23,12.69,12.06,12.32,31300,0
+LWAY.US,D,20240304,000000,12.49,12.49,12.0232,12.27,24144,0
+LWAY.US,D,20240305,000000,12.18,12.49,12.075,12.17,20248,0
+LWAY.US,D,20240306,000000,12.17,12.17,11.7,11.92,33192,0
+LWAY.US,D,20240307,000000,11.92,12.2077,11.43,11.62,29753,0
+LWAY.US,D,20240308,000000,11.6,11.88,11.225,11.56,14090,0
+LWAY.US,D,20240311,000000,11.42,11.5,10.61,10.7,48647,0
+LWAY.US,D,20240312,000000,10.85,11.54,10.85,11.04,66330,0
+LWAY.US,D,20240313,000000,11.15,11.36,10.895,11.16,32248,0
+LWAY.US,D,20240314,000000,11.18,11.37,10.86,11.23,17449,0
+LWAY.US,D,20240315,000000,11.33,11.5,10.97,10.99,32049,0
+LWAY.US,D,20240318,000000,11.23,11.23,10.51,10.61,68461,0
+LWAY.US,D,20240319,000000,10.52,11.45,10.52,10.89,34500,0
+LWAY.US,D,20240320,000000,11.95,13.58,11.855,13.58,226840,0
+LWAY.US,D,20240321,000000,13.86,15.47,13.74,14.76,175417,0
+LWAY.US,D,20240322,000000,15.44,16.8807,15.2,16.49,241555,0
+LWAY.US,D,20240325,000000,16.66,18.15,15.86,17.51,262689,0
+LWAY.US,D,20240326,000000,17.97,19.28,17.655,19.16,202337,0
+LWAY.US,D,20240327,000000,18.11,19.605,18.01,19.33,222777,0
+LWAY.US,D,20240328,000000,19.05,19.5,17.03,17.22,246589,0
+LWAY.US,D,20240401,000000,17.21,19.29,17.21,18.9,145659,0
+LWAY.US,D,20240402,000000,18.49,18.67,17.36,18.55,135799,0
+LWAY.US,D,20240403,000000,18.47,19.5,18.27,18.98,108600,0
+LWAY.US,D,20240404,000000,19.01,19.35,18.41,18.44,79064,0
+LWAY.US,D,20240405,000000,19.14,20.55,19.11,20.37,220542,0
+LWAY.US,D,20240408,000000,20.39,20.76,19.3,20.15,172953,0
+LWAY.US,D,20240409,000000,20.17,23.31,19.8201,21.39,589807,0
+LWAY.US,D,20240410,000000,21.39,21.76,20.32,21.22,184926,0
+LWAY.US,D,20240411,000000,21.22,22.139,20.7,21.02,115329,0
+LWAY.US,D,20240412,000000,21.02,21.98,20.5,20.68,105472,0
+LWAY.US,D,20240415,000000,20.75,20.96,19.91,20.22,101050,0
+LWAY.US,D,20240416,000000,20.05,20.5599,19.53,20.44,82257,0
+LWAY.US,D,20240417,000000,20.99,20.99,19.79,19.99,129004,0
+LWAY.US,D,20240418,000000,19.67,19.7293,18.5101,19.12,170718,0
+LWAY.US,D,20240419,000000,19.02,19.68,19.02,19.4,77679,0
+LWAY.US,D,20240422,000000,19.79,20.41,19.02,19.9,94321,0
+LWAY.US,D,20240423,000000,19.91,20.64,19.91,20.47,129526,0
+LWAY.US,D,20240424,000000,20.78,22.68,20.61,21.43,165538,0
+LWAY.US,D,20240425,000000,21.22,21.72,20.21,21.49,80223,0
+LWAY.US,D,20240426,000000,21.77,24.95,21.598,24.87,364090,0
+LWAY.US,D,20240429,000000,25,25.01,19.86,20.01,647402,0
+LWAY.US,D,20240430,000000,19.62,21.328,19.5801,20.45,184878,0
+LWAY.US,D,20240501,000000,20.39,21.15,19.82,20.78,95316,0
+LWAY.US,D,20240502,000000,21.41,24.13,21.11,24,273808,0
+LWAY.US,D,20240503,000000,24.48,25.32,23.74,24.35,197378,0
+LWAY.US,D,20240506,000000,25.44,27.45,24.325,24.63,345609,0
+LWAY.US,D,20240507,000000,24.63,26.12,23.86,25.75,191863,0
+LWAY.US,D,20240508,000000,26.01,26.5246,25,25.6,161381,0
+LWAY.US,D,20240509,000000,25.75,28.38,25.74,27.31,257042,0
+LWAY.US,D,20240510,000000,27.9,28.61,26.1801,26.9,215707,0
+LWAY.US,D,20240513,000000,27,28.0999,25.45,26.77,200163,0
+LWAY.US,D,20240514,000000,25.4,26.1799,22.0108,24.47,332324,0
+LWAY.US,D,20240515,000000,24.81,24.8602,22.36,23.06,409951,0
+LWAY.US,D,20240516,000000,23,23,19.16,19.21,408072,0
+LWAY.US,D,20240517,000000,19.19,20.24,18.09,18.43,274335,0
+LWAY.US,D,20240520,000000,18.02,18.065,16.56,16.9,419395,0
+LWAY.US,D,20240521,000000,17.01,17.74,16.58,17.23,197886,0
+LWAY.US,D,20240522,000000,17.13,17.29,15.06,15.3,260962,0
+LWAY.US,D,20240523,000000,15.15,15.51,14.75,15.15,168358,0
+LWAY.US,D,20240524,000000,15.09,15.67,14.913,15.48,151604,0
+LWAY.US,D,20240528,000000,15.73,16.04,14.85,15.25,268930,0
+LWAY.US,D,20240529,000000,14.87,15.57,14.6,15.19,122644,0
+LWAY.US,D,20240530,000000,16.01,16.9799,15.67,15.68,277091,0
+LWAY.US,D,20240531,000000,15.62,15.9,15.0401,15.36,195429,0
+LWAY.US,D,20240603,000000,14.01,14.1,12.8201,13.43,538023,0
+LWAY.US,D,20240604,000000,13.06,13.85,13.06,13.67,267453,0
+LWAY.US,D,20240605,000000,13.78,13.78,12.88,12.94,175521,0
+LWAY.US,D,20240606,000000,12.89,13.1799,12.6315,12.7,169087,0
+LWAY.US,D,20240607,000000,12.66,13.19,12.63,13.12,222261,0
+LWAY.US,D,20240610,000000,13.12,13.3599,12.51,13.03,233561,0
+LWAY.US,D,20240611,000000,12.91,13.17,12.74,12.8,135987,0
+LWAY.US,D,20240612,000000,13.1,13.2,12.51,12.55,120954,0
+LWAY.US,D,20240613,000000,12.51,12.77,12.25,12.77,105270,0
+LWAY.US,D,20240614,000000,12.7,12.8399,12.0713,12.19,149933,0
+LWAY.US,D,20240617,000000,12.19,12.95,12.13,12.9,126369,0
+LWAY.US,D,20240618,000000,12.97,13.6,12.87,13.09,204790,0
+LWAY.US,D,20240620,000000,12.87,13.43,12.2,12.44,210635,0
+LWAY.US,D,20240621,000000,12.42,12.53,11.9108,12.37,142815,0
+LWAY.US,D,20240624,000000,12.37,12.82,12.37,12.6,113123,0
+LWAY.US,D,20240625,000000,12.57,12.73,12.34,12.65,147069,0
+LWAY.US,D,20240626,000000,12.65,13.2,12.4,13.01,194409,0
+LWAY.US,D,20240627,000000,13,13.38,12.4,12.51,212415,0
+LWAY.US,D,20240628,000000,12.78,12.99,12.5,12.77,664514,0
+LWAY.US,D,20240701,000000,12.7,12.767,12.1,12.3,187434,0
+LWAY.US,D,20240702,000000,12.4,12.78,12.01,12.6,189392,0
+LWAY.US,D,20240703,000000,12.53,12.75,12.32,12.36,61334,0
+LWAY.US,D,20240705,000000,12.47,12.47,12.13,12.31,93315,0
+LWAY.US,D,20240708,000000,12.24,12.47,12.15,12.26,103970,0
+LWAY.US,D,20240709,000000,12.25,12.325,11.8201,11.92,107437,0
+LWAY.US,D,20240710,000000,11.93,12.02,11.79,11.96,83693,0
+LWAY.US,D,20240711,000000,12.11,12.22,11.64,11.8,144327,0
+LWAY.US,D,20240712,000000,11.91,12.355,11.81,11.95,98212,0
+LWAY.US,D,20240715,000000,12.04,12.32,11.91,11.94,98527,0
+LWAY.US,D,20240716,000000,11.92,12.83,11.8001,12.71,150992,0
+LWAY.US,D,20240717,000000,12.56,13.1,12.52,13.03,149607,0
+LWAY.US,D,20240718,000000,12.97,13.07,12.16,12.26,147999,0
+LWAY.US,D,20240719,000000,12.21,12.35,11.93,12.15,82291,0
+LWAY.US,D,20240722,000000,12.12,12.65,12.015,12.6,145449,0
+LWAY.US,D,20240723,000000,12.58,12.74,12.46,12.63,162807,0
+LWAY.US,D,20240724,000000,12.63,12.9799,11.96,12.01,115498,0
+LWAY.US,D,20240725,000000,11.94,12.12,11.6501,11.73,101589,0
+LWAY.US,D,20240726,000000,11.8,12.2,11.63,12.08,101758,0
+LWAY.US,D,20240729,000000,12.08,12.19,11.58,11.83,64678,0
+LWAY.US,D,20240730,000000,11.9,11.93,11.74,11.93,95585,0
+LWAY.US,D,20240731,000000,11.93,12.55,11.93,12.33,117125,0
+LWAY.US,D,20240801,000000,12.28,12.48,11.67,11.77,123548,0
+LWAY.US,D,20240802,000000,11.47,11.565,11.05,11.05,93081,0
+LWAY.US,D,20240805,000000,10.36,10.94,10.06,10.86,125846,0
+LWAY.US,D,20240806,000000,10.85,11.0813,10.53,10.8,90098,0
+LWAY.US,D,20240807,000000,11.04,11.46,10.95,11.27,96038,0
+LWAY.US,D,20240808,000000,11.31,11.655,11.29,11.34,81010,0
+LWAY.US,D,20240809,000000,11.29,11.46,11.14,11.37,64299,0
+LWAY.US,D,20240812,000000,11.36,11.37,11.08,11.21,112539,0
+LWAY.US,D,20240813,000000,13.77,16.9639,13.67,16.66,1262709,0
+LWAY.US,D,20240814,000000,16.9,18.1683,16.52,17.8,456191,0
+LWAY.US,D,20240815,000000,17.93,19.05,17.9,19,286252,0
+LWAY.US,D,20240816,000000,19.24,19.47,18.32,18.62,333256,0
+LWAY.US,D,20240819,000000,18.7,20.14,18.38,19.8,208228,0
+LWAY.US,D,20240820,000000,20.11,20.48,18.44,19.03,237415,0
+LWAY.US,D,20240821,000000,19.22,19.3801,18.85,19.15,107818,0
+LWAY.US,D,20240822,000000,19.32,19.4499,18.4,18.57,83298,0
+LWAY.US,D,20240823,000000,18.84,19.28,18.6,19.26,82053,0
+LWAY.US,D,20240826,000000,19.18,19.28,18.67,18.67,87562,0
+LWAY.US,D,20240827,000000,18.55,19.22,18.55,19.05,96069,0
+LWAY.US,D,20240828,000000,19.01,19.7,18.44,18.48,86193,0
+LWAY.US,D,20240829,000000,18.45,18.8,17.82,18.79,141912,0
+LWAY.US,D,20240830,000000,18.79,19.35,18.765,19.18,109577,0
+LWAY.US,D,20240903,000000,19.41,20.15,18.92,20.09,200525,0
+LWAY.US,D,20240904,000000,20.21,21.22,19.74,19.97,173445,0
+LWAY.US,D,20240905,000000,20.24,21.23,20.01,20.91,173734,0
+LWAY.US,D,20240906,000000,21.08,21.3291,19.88,20.54,156608,0
+LWAY.US,D,20240909,000000,20.79,22.37,20.335,21.8,176924,0
+LWAY.US,D,20240910,000000,21.8,21.9999,19.6,20.59,212352,0
+LWAY.US,D,20240911,000000,20.59,21.31,20.3,21.27,89606,0
+LWAY.US,D,20240912,000000,21.4,21.63,20.46,20.89,115511,0
+LWAY.US,D,20240913,000000,20.93,21.96,20.85,21.82,108333,0
+LWAY.US,D,20240916,000000,21.9,22.2361,21.21,21.97,91290,0
+LWAY.US,D,20240917,000000,22,23.16,21.809,22.31,111028,0
+LWAY.US,D,20240918,000000,22.27,22.68,21.92,22.13,61439,0
+LWAY.US,D,20240919,000000,22.62,22.62,21.4,21.8,113223,0
+LWAY.US,D,20240920,000000,21.72,21.72,21.1,21.24,93225,0
+LWAY.US,D,20240923,000000,21.01,21.67,20.72,21.5,178012,0
+LWAY.US,D,20240924,000000,24.95,27.29,24.9,26.57,1064079,0
+LWAY.US,D,20240925,000000,26.42,26.57,25.95,26.3,232658,0
+LWAY.US,D,20240926,000000,26.3,26.6359,26.0008,26.27,166610,0
+LWAY.US,D,20240927,000000,26.48,26.655,25.93,25.97,224064,0
+LWAY.US,D,20240930,000000,25.62,26.54,25.62,25.92,308136,0
+LWAY.US,D,20241001,000000,25.85,26.34,25.65,26.14,241803,0
+LWAY.US,D,20241002,000000,25.96,26.415,25.96,26.31,156653,0
+LWAY.US,D,20241003,000000,26.15,26.7,26,26.29,126423,0
+LWAY.US,D,20241004,000000,26.26,26.68,25.9,26.49,91403,0
+LWAY.US,D,20241007,000000,26.4,26.49,26.1,26.4,78911,0
+LWAY.US,D,20241008,000000,26.5,26.61,26.2,26.32,52160,0
+LWAY.US,D,20241009,000000,26.32,27.07,26.32,26.48,130022,0
+LWAY.US,D,20241010,000000,26.45,26.63,26.2,26.63,42064,0
+LWAY.US,D,20241011,000000,26.65,26.805,26.515,26.63,64679,0
+LWAY.US,D,20241014,000000,26.82,26.91,26.54,26.58,46769,0
+LWAY.US,D,20241015,000000,26.4,26.63,26.03,26.39,61585,0
+LWAY.US,D,20241016,000000,26.43,26.8,26.25,26.73,76757,0
+LWAY.US,D,20241017,000000,26.8,27,26.3,26.49,46444,0
+LWAY.US,D,20241018,000000,26.55,26.6599,26.25,26.4,67569,0
+LWAY.US,D,20241021,000000,26.4,26.65,26.1151,26.62,71109,0
+LWAY.US,D,20241022,000000,26.62,26.85,26.34,26.48,31327,0
+LWAY.US,D,20241023,000000,26.4,26.705,26.2521,26.55,80824,0
+LWAY.US,D,20241024,000000,26.65,26.78,26.26,26.51,50682,0
+LWAY.US,D,20241025,000000,26.73,26.73,25.81,26.3,106119,0
+LWAY.US,D,20241028,000000,26.32,26.78,26.1878,26.37,48010,0
+LWAY.US,D,20241029,000000,26.22,26.58,25.8801,26.4,45318,0
+LWAY.US,D,20241030,000000,26.41,26.77,26.28,26.57,78221,0
+LWAY.US,D,20241031,000000,26.52,26.74,26.25,26.61,45151,0
+LWAY.US,D,20241101,000000,26.78,26.7899,25.74,26.07,94642,0
+LWAY.US,D,20241104,000000,25.92,25.94,23.7,24.75,104400,0
+LWAY.US,D,20241105,000000,24,25.11,23.76,24.84,153057,0
+LWAY.US,D,20241106,000000,26.93,26.93,25.325,25.82,124153,0
+LWAY.US,D,20241107,000000,25.75,26.05,24.78,25,143863,0
+LWAY.US,D,20241108,000000,24.78,25.22,22.97,23.06,94664,0
+LWAY.US,D,20241111,000000,22.55,24.29,22.53,24.18,114157,0
+LWAY.US,D,20241112,000000,24.23,24.6323,23.38,24.15,139633,0
+LWAY.US,D,20241113,000000,24.15,24.15,23.2,23.39,102519,0
+LWAY.US,D,20241114,000000,22.1,23.15,20.5,22.39,207900,0
+LWAY.US,D,20241115,000000,23.9,24.9814,23.404,23.56,291297,0
+LWAY.US,D,20241118,000000,24.74,25.14,24.32,24.43,183184,0
+LWAY.US,D,20241119,000000,24.43,25.6,24.39,25.34,98615,0
+LWAY.US,D,20241120,000000,25.1,25.135,23.5799,24.01,140294,0
+LWAY.US,D,20241121,000000,23.73,24.44,23.73,24.18,67936,0
+LWAY.US,D,20241122,000000,24.18,25.03,24.0132,24.26,116891,0
+LWAY.US,D,20241125,000000,24.26,24.35,23.51,24.115,85828,0
+LWAY.US,D,20241126,000000,24.24,25.56,24.24,24.57,168108,0
+LWAY.US,D,20241127,000000,24.57,25.05,24.36,24.81,44314,0
+LWAY.US,D,20241129,000000,25.15,25.255,24.34,24.45,50105,0
+LWAY.US,D,20241202,000000,24.55,24.6,23.53,24.05,104023,0
+LWAY.US,D,20241203,000000,23.96,25.68,23.96,25.27,141251,0
+LWAY.US,D,20241204,000000,25.18,25.32,24,25.04,82800,0
+LWAY.US,D,20241205,000000,24.78,24.89,24.06,24.39,116623,0
+LWAY.US,D,20241206,000000,24.56,24.75,24.29,24.61,34635,0
+LWAY.US,D,20241209,000000,24.5,24.91,23.59,23.79,111678,0
+LWAY.US,D,20241210,000000,23.8,24.32,23.76,23.9,40707,0
+LWAY.US,D,20241211,000000,24.24,24.6101,24.01,24.4,26130,0
+LWAY.US,D,20241212,000000,24.23,24.75,24.18,24.19,34719,0
+LWAY.US,D,20241213,000000,24.38,24.87,24.2,24.45,63976,0
+LWAY.US,D,20241216,000000,24.44,24.87,24.2874,24.44,31996,0
+LWAY.US,D,20241217,000000,24.2,24.34,23.84,23.95,31598,0
+LWAY.US,D,20241218,000000,23.87,23.87,23.27,23.53,85937,0
+LWAY.US,D,20241219,000000,23.77,23.87,22.67,22.9,77209,0
+LWAY.US,D,20241220,000000,22.47,23.35,22.3101,22.89,83952,0
+LWAY.US,D,20241223,000000,22.83,23.3,22.55,22.91,72108,0
+LWAY.US,D,20241224,000000,22.76,23.41,22.64,22.94,28865,0
+LWAY.US,D,20241226,000000,22.96,23.34,22.55,23.19,37561,0
+LWAY.US,D,20241227,000000,23.09,23.85,22.81,23.69,89784,0
+LWAY.US,D,20241230,000000,23.42,23.71,22.918,23.3,40242,0
+LWAY.US,D,20241231,000000,23.63,25.01,23.6,24.8,85055,0
+LWAY.US,D,20250102,000000,24.79,24.92,23.86,24.76,80034,0
+LWAY.US,D,20250103,000000,24.8,25.4,23.55,24.01,86288,0
+LWAY.US,D,20250106,000000,24.07,24.12,22.93,23.22,165852,0
+LWAY.US,D,20250107,000000,23.17,23.49,22.5878,23.1,56958,0
+LWAY.US,D,20250108,000000,22.93,23.15,22.73,23,46356,0
+LWAY.US,D,20250110,000000,23,23.22,22.35,22.45,62954,0
+LWAY.US,D,20250113,000000,22.3,22.69,21.85,22.17,66484,0
+LWAY.US,D,20250114,000000,22.25,22.71,22.16,22.405,59518,0
+LWAY.US,D,20250115,000000,23.03,23.23,22.41,22.7,58809,0
+LWAY.US,D,20250116,000000,22.77,23.1,22.15,22.39,84157,0
+LWAY.US,D,20250117,000000,22.61,22.94,22.13,22.45,53325,0
+LWAY.US,D,20250121,000000,22.67,23.1,22.45,22.94,50052,0
+LWAY.US,D,20250122,000000,23.09,23.45,23.05,23.12,25422,0
+LWAY.US,D,20250123,000000,23.12,23.49,22.9,23.2,45076,0
+LWAY.US,D,20250124,000000,23.05,23.54,23,23.36,35331,0
+LWAY.US,D,20250127,000000,23.03,23.36,23,23.15,37848,0
+LWAY.US,D,20250128,000000,23.37,23.69,23.07,23.07,18371,0
+LWAY.US,D,20250129,000000,23.09,23.7755,22.9,23.29,33756,0
+LWAY.US,D,20250130,000000,23.49,23.9703,23.26,23.56,21647,0
+LWAY.US,D,20250131,000000,23.48,23.7144,22.94,23.04,58543,0
+LWAY.US,D,20250203,000000,22.65,23.25,22.1,22.94,48006,0
+LWAY.US,D,20250204,000000,22.94,22.94,22.24,22.815,59000,0
+LWAY.US,D,20250205,000000,22.91,23.1195,22.56,22.58,23382,0
+LWAY.US,D,20250206,000000,22.82,23,22.2,22.3,33897,0
+LWAY.US,D,20250207,000000,22.47,22.56,21.85,21.86,33357,0
+LWAY.US,D,20250210,000000,22.01,22.05,21.34,21.34,51334,0
+LWAY.US,D,20250211,000000,21.25,21.66,21.01,21.49,67021,0
+LWAY.US,D,20250212,000000,21.14,21.915,21.14,21.61,35059,0
+LWAY.US,D,20250213,000000,21.64,22.0182,21.22,21.98,36167,0
+LWAY.US,D,20250214,000000,22.08,22.609,21.62,22.47,34704,0
+LWAY.US,D,20250218,000000,22.72,23.5799,22.5,23.27,49938,0
+LWAY.US,D,20250219,000000,23.15,23.15,22.175,22.215,21660,0
+LWAY.US,D,20250220,000000,22.1,22.7,21.89,22.29,37013,0
+LWAY.US,D,20250221,000000,22.85,22.85,22.105,22.21,21611,0
+LWAY.US,D,20250224,000000,22.42,22.685,21.06,21.17,41287,0
+LWAY.US,D,20250225,000000,21.25,21.75,20.75,21.07,52290,0
+LWAY.US,D,20250226,000000,21.44,21.605,20.867,21.03,18751,0
+LWAY.US,D,20250227,000000,21.17,21.7,20.925,21.03,38158,0
+LWAY.US,D,20250228,000000,21.06,21.55,20.88,21.15,15464,0
+LWAY.US,D,20250303,000000,21.09,21.57,20.75,20.85,42235,0
+LWAY.US,D,20250304,000000,20.75,21.3173,20.5335,21.02,31847,0
+LWAY.US,D,20250305,000000,20.95,21.4513,20.95,21.16,15949,0
+LWAY.US,D,20250306,000000,21.42,21.74,20.6,20.91,26031,0
+LWAY.US,D,20250307,000000,21.01,21.8674,20.27,21.2,33796,0
+LWAY.US,D,20250310,000000,20.9,21.63,20.3,20.4,32439,0
+LWAY.US,D,20250311,000000,20.35,21.23,20.26,20.51,53936,0
+LWAY.US,D,20250312,000000,20.61,20.75,20.01,20.6,33244,0
+LWAY.US,D,20250313,000000,20.51,20.59,19.685,20.42,41338,0
+LWAY.US,D,20250314,000000,19.53,20.337,19.5,20.06,58942,0
+LWAY.US,D,20250317,000000,20.148,23.5,19.95,23.06,166721,0
+LWAY.US,D,20250318,000000,22.69,23.6483,22.55,22.95,116982,0
+LWAY.US,D,20250319,000000,23.01,23.675,22.6,22.61,63876,0
+LWAY.US,D,20250320,000000,23.84,24.43,23.33,23.69,223598,0
+LWAY.US,D,20250321,000000,23.69,24.1,23.69,23.85,92771,0
+LWAY.US,D,20250324,000000,24.07,24.29,23.85,23.97,35059,0
+LWAY.US,D,20250325,000000,24.21,25.485,24.11,24.5,128893,0
+LWAY.US,D,20250326,000000,24.5,24.86,24.5,24.65,33502,0
+LWAY.US,D,20250327,000000,24.5,25.2295,24.5,24.57,46761,0
+LWAY.US,D,20250328,000000,24.5,25,24.5,24.53,27023,0
+LWAY.US,D,20250331,000000,24.5,24.769,24.1801,24.45,60338,0
+LWAY.US,D,20250401,000000,24.31,24.72,24.1896,24.685,40471,0
+LWAY.US,D,20250402,000000,24.43,25.0463,24.43,24.84,29101,0
+LWAY.US,D,20250403,000000,24.41,24.915,24.4,24.73,62404,0
+LWAY.US,D,20250404,000000,24.4,24.73,23.43,23.98,90656,0
+LWAY.US,D,20250407,000000,23.12,24.55,22.8,23.84,91234,0
+LWAY.US,D,20250408,000000,24.14,24.14,22.83,22.92,49457,0
+LWAY.US,D,20250409,000000,22.8,24,22.02,23.42,46118,0
+LWAY.US,D,20250410,000000,23.38,24.01,23.21,23.39,43181,0
+LWAY.US,D,20250411,000000,23.45,23.91,22.81,23.22,39670,0
+LWAY.US,D,20250414,000000,23.22,24.305,23.04,23.6,40886,0
+LWAY.US,D,20250415,000000,23.6,24.9803,23.1292,23.97,52460,0
+LWAY.US,D,20250416,000000,23.738,24.1127,23.5816,23.89,24764,0
+LWAY.US,D,20250417,000000,23.89,24.145,23.545,23.72,56414,0
+LWAY.US,D,20250421,000000,23.59,23.625,22.66,23.07,33387,0
+LWAY.US,D,20250422,000000,23.09,23.8,23.09,23.5,21676,0
+LWAY.US,D,20250423,000000,23.89,23.99,23.285,23.4,19563,0
+LWAY.US,D,20250424,000000,23.25,23.8,23.25,23.49,12586,0
+LWAY.US,D,20250425,000000,23.37,23.455,22.64,23.2,33003,0
+LWAY.US,D,20250428,000000,23.02,23.47,23.02,23.21,26390,0
+LWAY.US,D,20250429,000000,23.5,24.15,23.455,23.75,33519,0
+LWAY.US,D,20250430,000000,23.75,24.27,23.36,23.68,30631,0
+LWAY.US,D,20250501,000000,23.52,24.65,23.25,23.71,79915,0
+LWAY.US,D,20250502,000000,23.84,24.28,23.46,23.555,28637,0
+LWAY.US,D,20250505,000000,23.6,23.645,23.23,23.35,23584,0
+LWAY.US,D,20250506,000000,23.2,23.4,23.1,23.27,15923,0
+LWAY.US,D,20250507,000000,23.24,24.47,23.24,24.16,37540,0
+LWAY.US,D,20250508,000000,24.17,24.6,23.99,24.03,37222,0
+LWAY.US,D,20250509,000000,24.28,24.49,24.025,24.15,30242,0
+LWAY.US,D,20250512,000000,24.59,25.54,24.15,24.41,143092,0
+LWAY.US,D,20250513,000000,23.49,24.04,22.1,22.42,167640,0
+LWAY.US,D,20250514,000000,22.2,22.5,21.06,22.17,72093,0
+LWAY.US,D,20250515,000000,22.32,22.875,22.25,22.64,41861,0
+LWAY.US,D,20250516,000000,22.68,22.98,22.42,22.42,22762,0
+LWAY.US,D,20250519,000000,22.53,22.53,21.875,22.04,78880,0
+LWAY.US,D,20250520,000000,21.98,22.5,21.92,22.44,41346,0
+LWAY.US,D,20250521,000000,22.54,22.835,22.11,22.3,36192,0
+LWAY.US,D,20250522,000000,22.12,22.8,22,22.3,30853,0
+LWAY.US,D,20250523,000000,22.12,22.52,22,22.4,13375,0
+LWAY.US,D,20250527,000000,22.7,22.795,22.01,22.07,27736,0
+LWAY.US,D,20250528,000000,22.1,22.38,21.82,21.92,26532,0
+LWAY.US,D,20250529,000000,22.23,22.57,22.025,22.15,35471,0
+LWAY.US,D,20250530,000000,22.15,22.735,22.1,22.595,24283,0
+LWAY.US,D,20250602,000000,23,24.47,22.51,23.85,136072,0
+LWAY.US,D,20250603,000000,23.87,24.42,23.395,23.45,54187,0
+LWAY.US,D,20250604,000000,23.45,23.9,23.21,23.73,36017,0
+LWAY.US,D,20250605,000000,24.65,24.82,24.2,24.56,63543,0
+LWAY.US,D,20250606,000000,24.76,25.21,24.67,24.92,50060,0
+LWAY.US,D,20250609,000000,24.88,25.9,24.52,24.8,69394,0
+LWAY.US,D,20250610,000000,24.95,25.45,24.8,25,44784,0
+LWAY.US,D,20250611,000000,25.02,25.47,24.8,24.91,49306,0
+LWAY.US,D,20250612,000000,24.67,25.55,24.67,25.14,31662,0
+LWAY.US,D,20250613,000000,25,25.2,24.76,24.92,17397,0
+LWAY.US,D,20250616,000000,25.11,25.49,24.93,25.08,30527,0
+LWAY.US,D,20250617,000000,24.9,25.33,24.5,24.7,38523,0
+LWAY.US,D,20250618,000000,24.55,24.71,24.12,24.63,36682,0
+LWAY.US,D,20250620,000000,24.79,25.095,24.455,24.52,39934,0
+LWAY.US,D,20250623,000000,24.57,24.685,24,24.4,37841,0
+LWAY.US,D,20250624,000000,24.54,24.97,24.39,24.48,16811,0
+LWAY.US,D,20250625,000000,24.15,24.4,23.765,24.08,39624,0
+LWAY.US,D,20250626,000000,24.3,24.9,24.06,24.56,29969,0
+LWAY.US,D,20250627,000000,24.6,25,24.16,24.71,159784,0
+LWAY.US,D,20250630,000000,24.74,24.88,24.2862,24.65,42505,0
+LWAY.US,D,20250701,000000,24.64,25.38,24.5,24.91,49781,0
+LWAY.US,D,20250702,000000,24.96,25.95,24.76,25.95,68704,0
+LWAY.US,D,20250703,000000,25.99,26.92,25.17,25.54,48401,0
+LWAY.US,D,20250707,000000,25.83,25.83,24.8,24.94,77346,0
+LWAY.US,D,20250708,000000,25.1,25.1,24.76,24.87,19204,0
+LWAY.US,D,20250709,000000,25,25.385,24.74,24.87,22392,0
+LWAY.US,D,20250710,000000,24.7,25.36,24.48,25.1,38582,0
+LWAY.US,D,20250711,000000,25.11,25.325,24.89,25.07,53067,0
+LWAY.US,D,20250714,000000,25,25.225,24.51,24.76,15540,0
+LWAY.US,D,20250715,000000,24.61,24.75,24.33,24.41,38412,0
+LWAY.US,D,20250716,000000,24.57,24.68,24.3,24.44,18391,0
+LWAY.US,D,20250717,000000,24.75,25.23,24.7001,25.05,23698,0
+LWAY.US,D,20250718,000000,25.47,25.49,24.4,25.01,21170,0
+LWAY.US,D,20250721,000000,24.99,25.25,24.52,24.67,15334,0
+LWAY.US,D,20250722,000000,24.78,25.11,24.4912,24.96,20619,0
+LWAY.US,D,20250723,000000,25.17,26.271,24.49,26.22,50772,0
+LWAY.US,D,20250724,000000,26.18,27,25.43,25.92,71020,0
+LWAY.US,D,20250725,000000,26,26.65,25.66,26.47,80111,0
+LWAY.US,D,20250728,000000,26.5,26.73,25.42,25.69,20703,0
+LWAY.US,D,20250729,000000,26.12,26.12,25.65,25.65,13095,0
+LWAY.US,D,20250730,000000,25.65,25.75,24.685,24.79,39437,0
+LWAY.US,D,20250731,000000,24.6,25.6,24.51,25.22,44423,0
+LWAY.US,D,20250801,000000,25.15,27.355,25.15,26.88,236008,0
+LWAY.US,D,20250804,000000,27.58,28.49,26.84,27.58,133257,0
+LWAY.US,D,20250805,000000,27.6,27.8,26.87,27.06,62807,0
+LWAY.US,D,20250806,000000,26.85,27.9,26.85,27.66,56633,0
+LWAY.US,D,20250807,000000,27.36,27.8,27.02,27.435,60821,0
+LWAY.US,D,20250808,000000,27.76,27.95,27.4,27.75,24439,0
+LWAY.US,D,20250811,000000,27.8,28.4899,27.14,27.62,59979,0
+LWAY.US,D,20250812,000000,28.5,29.7,27.67,29.5,285139,0
+LWAY.US,D,20250813,000000,29.66,31,29.25,30.19,142780,0
+LWAY.US,D,20250814,000000,29.98,30.3917,29.605,29.985,42584,0
+LWAY.US,D,20250815,000000,30.11,30.24,29.26,29.8,47755,0
+LWAY.US,D,20250818,000000,29.86,30.6,29.5,30.51,39181,0
+LWAY.US,D,20250819,000000,30.52,31.395,30.52,30.59,43767,0
+LWAY.US,D,20250820,000000,30.025,30.78,30.02,30.59,35628,0
+LWAY.US,D,20250821,000000,30.77,31.3,30.41,30.92,63253,0
+LWAY.US,D,20250822,000000,31.2,32.1947,30.885,31.73,78500,0
+LWAY.US,D,20250825,000000,31.7,31.7,30.2,30.36,61207,0
+LWAY.US,D,20250826,000000,30.26,31.08,30.2,30.95,58018,0
+LWAY.US,D,20250827,000000,30.7,30.9,29.89,30.41,59821,0
+LWAY.US,D,20250828,000000,30.33,31.035,30.01,30.92,90745,0
+LWAY.US,D,20250829,000000,31.06,31.16,30.2,30.47,37520,0
+LWAY.US,D,20250902,000000,30.5,30.78,28.55,29.77,81985,0
+LWAY.US,D,20250903,000000,29.79,30.94,29.12,30.83,69293,0
+LWAY.US,D,20250904,000000,31,31.47,30.05,30.9,82108,0
+LWAY.US,D,20250905,000000,31.08,31.4629,30.1771,31.12,95634,0
+LWAY.US,D,20250908,000000,31.3,31.31,30.89,31.26,56567,0
+LWAY.US,D,20250909,000000,31.2,32.85,31.16,32.51,106855,0
+LWAY.US,D,20250910,000000,32.2,32.8,32,32.28,84409,0
+LWAY.US,D,20250911,000000,32.57,32.94,32.21,32.77,50539,0
+LWAY.US,D,20250912,000000,32.71,33.55,32.5,33.42,111939,0
+LWAY.US,D,20250915,000000,33.26,33.8,32.4175,33.72,99329,0
+LWAY.US,D,20250916,000000,33.63,34,33.255,33.5,60429,0
+LWAY.US,D,20250917,000000,33.38,34.2,33.34,33.82,103528,0
+LWAY.US,D,20250918,000000,26.02,27.05,25.66,26.91,1066505,0
+LWAY.US,D,20250919,000000,26.66,27.01,25.86,26.36,598436,0
+LWAY.US,D,20250922,000000,26.15,26.89,25.835,26.59,242431,0
+LWAY.US,D,20250923,000000,26.86,27.5,26.16,26.49,222606,0
+LWAY.US,D,20250924,000000,26.29,26.845,26.11,26.72,185887,0
+LWAY.US,D,20250925,000000,26.31,26.61,26.15,26.31,95519,0
+LWAY.US,D,20250926,000000,26.31,26.94,26.13,26.94,80255,0
+LWAY.US,D,20250929,000000,27.08,27.3218,26.7356,27.03,73229,0
+LWAY.US,D,20250930,000000,26.93,27.82,26.8859,27.76,124457,0
+LWAY.US,D,20251001,000000,26.28,26.5,24.7083,26.41,494122,0
+LWAY.US,D,20251002,000000,26,26.392,25.235,25.65,151386,0
+LWAY.US,D,20251003,000000,25.75,25.895,25.39,25.45,71841,0
+LWAY.US,D,20251006,000000,26.46,26.554,25.04,25.79,147779,0
+LWAY.US,D,20251007,000000,26.1,26.875,25.4059,26.43,310913,0
+LWAY.US,D,20251008,000000,26.36,27.02,26,26.72,106083,0
+LWAY.US,D,20251009,000000,26.75,26.81,26.285,26.58,45437,0
+LWAY.US,D,20251010,000000,26.24,27.133,25.71,25.98,136918,0
+LWAY.US,D,20251013,000000,27.12,28.72,25.44,26.44,220191,0
+LWAY.US,D,20251014,000000,26.15,27.95,26,27.19,116552,0
+LWAY.US,D,20251015,000000,27.41,27.95,26.11,27.59,107501,0
+LWAY.US,D,20251016,000000,27.79,28.28,27.23,27.26,147515,0
+LWAY.US,D,20251017,000000,27.26,27.425,26.9,27.29,43036,0
+LWAY.US,D,20251020,000000,27.33,27.455,26.64,27.14,60327,0
+LWAY.US,D,20251021,000000,27.05,27.065,26.34,26.9,41639,0
+LWAY.US,D,20251022,000000,26.66,27.1,26.55,26.93,32794,0
+LWAY.US,D,20251023,000000,26.92,27,26.21,26.74,56829,0
+LWAY.US,D,20251024,000000,26.88,26.955,26.23,26.295,41702,0
+LWAY.US,D,20251027,000000,26.3,26.67,25.635,25.765,48319,0
+LWAY.US,D,20251028,000000,25.76,25.82,25.25,25.325,27753,0
+LWAY.US,D,20251029,000000,25.1,25.2,24.1,24.16,123455,0
+LWAY.US,D,20251030,000000,24.1,25,23.45,24.23,73111,0
+LWAY.US,D,20251031,000000,24.05,24.3,23.56,23.99,54220,0
+LWAY.US,D,20251103,000000,24.2,24.988,23.93,24.13,60714,0
+LWAY.US,D,20251104,000000,24.13,24.5199,23.895,24.17,31495,0
+LWAY.US,D,20251105,000000,24.17,27,23.73,25.29,167457,0
+LWAY.US,D,20251106,000000,25.39,25.6339,24.43,24.53,122867,0
+LWAY.US,D,20251107,000000,24.47,25.41,23.45,24.4,52313,0
+LWAY.US,D,20251110,000000,24.36,24.58,23.56,23.69,97805,0
+LWAY.US,D,20251111,000000,23.84,24.55,22.825,23.33,124987,0
+LWAY.US,D,20251112,000000,26.9,26.994,21.58,22.75,206249,0
+LWAY.US,D,20251113,000000,23.03,23.03,21.69,21.91,174399,0
+LWAY.US,D,20251114,000000,21.83,22.58,21.47,22.27,114592,0
+LWAY.US,D,20251117,000000,22.39,22.39,21.3,21.7,86329,0
+LWAY.US,D,20251118,000000,21.58,21.77,20.96,21.75,106431,0
+LWAY.US,D,20251119,000000,21.85,22.575,21.62,22.19,90140,0
+LWAY.US,D,20251120,000000,22.47,22.51,21.14,21.49,134442,0
+LWAY.US,D,20251121,000000,21.51,22.8099,21.25,22.5,240761,0
+LWAY.US,D,20251124,000000,22.27,23.81,21.24,23.07,173845,0
+LWAY.US,D,20251125,000000,22.94,24.4,22.91,24.12,97842,0
+LWAY.US,D,20251126,000000,24.11,24.53,23.57,24.44,92118,0
+LWAY.US,D,20251128,000000,24.28,24.94,23.76,24.785,32044,0
+LWAY.US,D,20251201,000000,24.83,25.08,23.3001,24.66,67245,0
+LWAY.US,D,20251202,000000,24.8839,24.8839,23.89,24.395,62650,0
+LWAY.US,D,20251203,000000,24.42,24.805,23.785,24.25,37868,0
+LWAY.US,D,20251204,000000,24.27,24.58,23.74,24.08,76470,0
+LWAY.US,D,20251205,000000,24.11,24.33,23.785,23.92,36261,0
+LWAY.US,D,20251208,000000,23.85,24.13,23.19,23.46,66260,0
+LWAY.US,D,20251209,000000,23.5,24.076535,23.0101,23.43,81181,0
+LWAY.US,D,20251210,000000,23.33,23.61,23,23.18,115379,0
+LWAY.US,D,20251211,000000,23.23,23.38,22.86,22.96,79138,0
+LWAY.US,D,20251212,000000,23.09,23.335,22.57,23.12,44093,0
+LWAY.US,D,20251215,000000,23.3,23.33,22.93,23.26,36471,0
+LWAY.US,D,20251216,000000,23.19,23.89,22.922,23.78,42451,0
+LWAY.US,D,20251217,000000,23.69,25.08,22.8001,24.14,89025,0
+LWAY.US,D,20251218,000000,24.19,24.43,23.682,23.91,62983,0
+LWAY.US,D,20251219,000000,23.89,23.97,23.025,23.63,84820,0
+LWAY.US,D,20251222,000000,23.66,24.3899,23.27,24.27,53190,0
+LWAY.US,D,20251223,000000,24.12,25.66,23.72,23.89,109891,0
+LWAY.US,D,20251224,000000,23.93,24.06,23.59,24,13257,0
+LWAY.US,D,20251226,000000,23.92,24.136,23.18,23.75,45238,0
+LWAY.US,D,20251229,000000,23.75,23.8161,23.4,23.56,28991,0
+LWAY.US,D,20251230,000000,23.59,23.9,22.86,23.89,146476,0
+LWAY.US,D,20251231,000000,23.75,24.28,23.65,24.23,102534,0
+LWAY.US,D,20260102,000000,24.14,24.14,22.5878,22.8,67428,0
+LWAY.US,D,20260105,000000,22.75,23.027,22.3,22.73,72030,0
+LWAY.US,D,20260106,000000,22.73,22.84,22.08,22.09,57067,0
+LWAY.US,D,20260107,000000,22.13,22.23,21.81,22.06,44268,0
+LWAY.US,D,20260108,000000,22,22.895,22,22.68,51861,0
+LWAY.US,D,20260109,000000,22.57,23.71,22.57,22.78,89246,0
+LWAY.US,D,20260112,000000,22.76,23.33,22.355,22.8,78360,0
+LWAY.US,D,20260113,000000,22.655,22.73,22.22,22.575,51511,0
+LWAY.US,D,20260114,000000,22.52,22.7,21.7861,22.08,65131,0
+LWAY.US,D,20260115,000000,22.06,22.2153,21.7801,22.14,76081,0
+LWAY.US,D,20260116,000000,22.07,22.07,21.82,21.85,49397,0
+LWAY.US,D,20260120,000000,21.86,22.42,21.732,22.24,52245,0
+LWAY.US,D,20260121,000000,22.36,22.6237,22,22.31,60433,0
+LWAY.US,D,20260122,000000,22.42,22.48,21.98,22.25,43478,0
+LWAY.US,D,20260123,000000,22.164,22.39,21.8131,22,51005,0
+LWAY.US,D,20260126,000000,22.02,22.3,21.69,22.08,47644,0
+LWAY.US,D,20260127,000000,21.91,22.06,21.765,22.02,34751,0
+LWAY.US,D,20260128,000000,22.15,22.52,21.415,21.65,45813,0
+LWAY.US,D,20260129,000000,21.85,22,21.54,21.83,35344,0
+LWAY.US,D,20260130,000000,21.83,22.28,21.565,22.03,58029,0
+LWAY.US,D,20260202,000000,22.05,22.9,21.8,22.27,70976,0
+LWAY.US,D,20260203,000000,22.14,22.1999,21.375,21.67,95373,0
+LWAY.US,D,20260204,000000,21.69,21.9928,21.445,21.59,43076,0
+LWAY.US,D,20260205,000000,21.55,21.79,21.39,21.51,61525,0
+LWAY.US,D,20260206,000000,21.53,21.71,21.355,21.46,34191,0
+LWAY.US,D,20260209,000000,21.47,22,21.35,21.71,34706,0
+LWAY.US,D,20260210,000000,21.67,22.5,21.67,22.05,37603,0
+LWAY.US,D,20260211,000000,21.98,21.98,21.34,21.5,22720,0
+LWAY.US,D,20260212,000000,21.58,21.93,21.25,21.87,39191,0
+LWAY.US,D,20260213,000000,21.78,22.27,21.63,21.98,44764,0
+LWAY.US,D,20260217,000000,22,22.02,21.54,21.78,24194,0
+LWAY.US,D,20260218,000000,21.66,22.22,21.32,22.04,32727,0
diff --git a/daily/us/nasdaq stocks/2/mapsw.us.txt b/daily/us/nasdaq stocks/2/mapsw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fbb8ff163ace43e8befb13e3eaae6b323bae6732
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mapsw.us.txt	
@@ -0,0 +1,1435 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MAPSW.US,D,20191018,000000,0.68,0.68,0.64,0.64,51000,0
+MAPSW.US,D,20191021,000000,0.64,0.65,0.6369,0.6499,7220,0
+MAPSW.US,D,20191022,000000,0.65,0.65,0.63,0.63,126700,0
+MAPSW.US,D,20191025,000000,0.65,0.65,0.65,0.65,1220,0
+MAPSW.US,D,20191106,000000,0.64,0.64005,0.64,0.64005,1500,0
+MAPSW.US,D,20191108,000000,0.63,0.63,0.63,0.63,3000,0
+MAPSW.US,D,20191113,000000,0.54,0.68,0.52,0.68,532058,0
+MAPSW.US,D,20191114,000000,0.58,0.58,0.58,0.58,500,0
+MAPSW.US,D,20191119,000000,0.68,0.68,0.52,0.676,8300,0
+MAPSW.US,D,20191121,000000,0.55,0.637,0.45,0.637,19200,0
+MAPSW.US,D,20191122,000000,0.4,0.6199,0.4,0.6,1200,0
+MAPSW.US,D,20191126,000000,0.68,0.68,0.56,0.6,6900,0
+MAPSW.US,D,20191129,000000,0.55,0.55,0.55,0.55,300,0
+MAPSW.US,D,20191203,000000,0.47,0.5961,0.47,0.5705,700,0
+MAPSW.US,D,20191204,000000,0.51,0.51,0.51,0.51,500,0
+MAPSW.US,D,20191206,000000,0.41,0.49,0.41,0.49,11700,0
+MAPSW.US,D,20191211,000000,0.4,0.52,0.4,0.5,2000,0
+MAPSW.US,D,20191212,000000,0.5,0.533,0.41,0.52,1400,0
+MAPSW.US,D,20191216,000000,0.55,0.55,0.52,0.52,5200,0
+MAPSW.US,D,20191217,000000,0.45,0.5,0.45,0.5,15846,0
+MAPSW.US,D,20191219,000000,0.52,0.52,0.5199,0.5199,4000,0
+MAPSW.US,D,20191223,000000,0.5,0.5,0.5,0.5,250,0
+MAPSW.US,D,20191227,000000,0.46,0.47,0.46,0.47,6663,0
+MAPSW.US,D,20191231,000000,0.4501,0.4501,0.4,0.4,56441,0
+MAPSW.US,D,20200102,000000,0.36,0.3762,0.36,0.3762,310,0
+MAPSW.US,D,20200103,000000,0.68,0.68,0.43,0.4595,20679,0
+MAPSW.US,D,20200106,000000,0.43,0.43,0.36,0.36,3100,0
+MAPSW.US,D,20200107,000000,0.36,0.42,0.36,0.42,33641,0
+MAPSW.US,D,20200110,000000,0.4,0.4,0.4,0.4,24600,0
+MAPSW.US,D,20200115,000000,0.5,0.5,0.4,0.4,26890,0
+MAPSW.US,D,20200122,000000,0.65,0.65,0.41,0.41,84590,0
+MAPSW.US,D,20200123,000000,0.42,0.5,0.41,0.42,59003,0
+MAPSW.US,D,20200127,000000,0.3563,0.49,0.3563,0.4,6500,0
+MAPSW.US,D,20200128,000000,0.49,0.49,0.4,0.4,200,0
+MAPSW.US,D,20200129,000000,0.49,0.49,0.45,0.45,150201,0
+MAPSW.US,D,20200131,000000,0.45,0.49,0.42,0.45,53488,0
+MAPSW.US,D,20200203,000000,0.42,0.47,0.4,0.45,46400,0
+MAPSW.US,D,20200205,000000,0.425,0.5,0.425,0.5,41400,0
+MAPSW.US,D,20200213,000000,0.4778,0.5,0.4778,0.4981,3000,0
+MAPSW.US,D,20200214,000000,0.42,0.5,0.42,0.5,4000,0
+MAPSW.US,D,20200219,000000,0.48,0.5,0.42,0.45,277001,0
+MAPSW.US,D,20200220,000000,0.47,0.47,0.47,0.47,539,0
+MAPSW.US,D,20200221,000000,0.45,0.45,0.4201,0.4201,26800,0
+MAPSW.US,D,20200225,000000,0.4499,0.4499,0.4499,0.4499,200,0
+MAPSW.US,D,20200227,000000,0.5,0.5,0.5,0.5,150,0
+MAPSW.US,D,20200228,000000,0.4,0.5,0.4,0.5,24430,0
+MAPSW.US,D,20200302,000000,0.4,0.47,0.4,0.47,2500,0
+MAPSW.US,D,20200304,000000,0.42,0.43,0.4,0.4,28000,0
+MAPSW.US,D,20200305,000000,0.43,0.43,0.43,0.43,41129,0
+MAPSW.US,D,20200306,000000,0.4,0.43,0.3312,0.41,102500,0
+MAPSW.US,D,20200312,000000,0.28,0.3998,0.2701,0.3998,1100,0
+MAPSW.US,D,20200317,000000,0.4,0.4,0.38,0.4,1700,0
+MAPSW.US,D,20200323,000000,0.35,0.4,0.35,0.3999,46500,0
+MAPSW.US,D,20200324,000000,0.39,0.39,0.39,0.39,1300,0
+MAPSW.US,D,20200327,000000,0.39,0.39,0.39,0.39,529,0
+MAPSW.US,D,20200401,000000,0.3986,0.4,0.35,0.35,17450,0
+MAPSW.US,D,20200406,000000,0.36,0.36,0.36,0.36,102,0
+MAPSW.US,D,20200407,000000,0.39,0.4,0.39,0.4,3072,0
+MAPSW.US,D,20200409,000000,0.37,0.4,0.33675,0.39,8798,0
+MAPSW.US,D,20200416,000000,0.36,0.36,0.2117,0.35,9700,0
+MAPSW.US,D,20200420,000000,0.25,0.36,0.25,0.36,600,0
+MAPSW.US,D,20200429,000000,0.35,0.36,0.35,0.36,30480,0
+MAPSW.US,D,20200430,000000,0.305,0.36,0.305,0.36,1095,0
+MAPSW.US,D,20200511,000000,0.270749,0.32,0.270749,0.32,265,0
+MAPSW.US,D,20200512,000000,0.3,0.3,0.3,0.3,34999,0
+MAPSW.US,D,20200518,000000,0.27,0.2801,0.27,0.28,23810,0
+MAPSW.US,D,20200519,000000,0.27,0.27,0.27,0.27,5020,0
+MAPSW.US,D,20200520,000000,0.270375,0.29,0.22,0.22,75600,0
+MAPSW.US,D,20200521,000000,0.28,0.3,0.277488,0.281558,687051,0
+MAPSW.US,D,20200522,000000,0.2501,0.28,0.2501,0.26,64820,0
+MAPSW.US,D,20200526,000000,0.27,0.3,0.27,0.2949,28852,0
+MAPSW.US,D,20200527,000000,0.28,0.32845,0.28,0.3,149308,0
+MAPSW.US,D,20200528,000000,0.29999,0.3,0.288,0.289855,31100,0
+MAPSW.US,D,20200529,000000,0.34,0.44,0.3247,0.4,16343,0
+MAPSW.US,D,20200601,000000,0.3999,0.45,0.28,0.37,63829,0
+MAPSW.US,D,20200602,000000,0.45,0.45,0.38,0.38,41877,0
+MAPSW.US,D,20200603,000000,0.44,0.44,0.350101,0.42527,10085,0
+MAPSW.US,D,20200604,000000,0.4253,0.4253,0.375,0.375,6600,0
+MAPSW.US,D,20200605,000000,0.380101,0.380101,0.380101,0.380101,1500,0
+MAPSW.US,D,20200608,000000,0.42,0.44,0.32,0.32,104063,0
+MAPSW.US,D,20200609,000000,0.389999,0.4,0.36,0.38,37950,0
+MAPSW.US,D,20200610,000000,0.4,0.44,0.35,0.379899,131461,0
+MAPSW.US,D,20200611,000000,0.44,0.462,0.36,0.3999,35050,0
+MAPSW.US,D,20200612,000000,0.35,0.4,0.3,0.4,14812,0
+MAPSW.US,D,20200615,000000,0.399899,0.399899,0.32,0.36,88802,0
+MAPSW.US,D,20200616,000000,0.3982,0.4,0.35,0.3993,21178,0
+MAPSW.US,D,20200617,000000,0.44,0.65,0.4,0.443251,342495,0
+MAPSW.US,D,20200618,000000,0.599,0.6,0.443251,0.47,175654,0
+MAPSW.US,D,20200619,000000,0.51,0.6,0.5,0.5075,63799,0
+MAPSW.US,D,20200622,000000,0.55,0.599,0.48,0.5,136367,0
+MAPSW.US,D,20200623,000000,0.4,0.4999,0.4,0.41,206002,0
+MAPSW.US,D,20200624,000000,0.4101,0.49,0.38,0.41,93502,0
+MAPSW.US,D,20200625,000000,0.40344,0.45,0.4,0.42,39718,0
+MAPSW.US,D,20200626,000000,0.42,0.42,0.395,0.4,30901,0
+MAPSW.US,D,20200629,000000,0.45,0.47,0.39,0.429999,65265,0
+MAPSW.US,D,20200630,000000,0.5,0.56,0.49,0.5,127730,0
+MAPSW.US,D,20200701,000000,0.55,0.6,0.49,0.5895,325684,0
+MAPSW.US,D,20200702,000000,0.6,0.64,0.584518,0.6,14316,0
+MAPSW.US,D,20200706,000000,0.6,0.6,0.55,0.6,17114,0
+MAPSW.US,D,20200707,000000,0.5101,0.599,0.51,0.5899,5332,0
+MAPSW.US,D,20200708,000000,0.5101,0.58,0.51,0.55,8660,0
+MAPSW.US,D,20200709,000000,0.6,0.6,0.526626,0.5999,52499,0
+MAPSW.US,D,20200710,000000,0.55,0.5869,0.52,0.5699,87510,0
+MAPSW.US,D,20200713,000000,0.6,0.7,0.54,0.6,113805,0
+MAPSW.US,D,20200714,000000,0.6,0.68,0.55,0.6,17953,0
+MAPSW.US,D,20200715,000000,0.6998,0.6999,0.58,0.58,31850,0
+MAPSW.US,D,20200716,000000,0.6,0.6,0.57,0.6,10750,0
+MAPSW.US,D,20200717,000000,0.6112,0.6112,0.6,0.6,15165,0
+MAPSW.US,D,20200720,000000,0.6001,0.61,0.57,0.57,50525,0
+MAPSW.US,D,20200721,000000,0.59,0.59,0.57,0.5799,38229,0
+MAPSW.US,D,20200722,000000,0.596626,0.605,0.53,0.5327,100264,0
+MAPSW.US,D,20200723,000000,0.53,0.6,0.53,0.530201,48389,0
+MAPSW.US,D,20200724,000000,0.53,0.54,0.48,0.4802,31624,0
+MAPSW.US,D,20200727,000000,0.5,0.5002,0.49,0.496999,40847,0
+MAPSW.US,D,20200728,000000,0.5174,0.5199,0.49,0.49,24980,0
+MAPSW.US,D,20200729,000000,0.49,0.49,0.49,0.49,18350,0
+MAPSW.US,D,20200730,000000,0.485,0.4999,0.47,0.47,34726,0
+MAPSW.US,D,20200731,000000,0.46,0.46,0.441999,0.441999,2260,0
+MAPSW.US,D,20200803,000000,0.4499,0.53,0.4499,0.53,35668,0
+MAPSW.US,D,20200804,000000,0.5999,0.5999,0.45,0.45,35088,0
+MAPSW.US,D,20200805,000000,0.4501,0.4501,0.4478,0.4501,20533,0
+MAPSW.US,D,20200806,000000,0.45,0.545,0.45,0.4501,17216,0
+MAPSW.US,D,20200810,000000,0.46,0.4602,0.46,0.4601,7200,0
+MAPSW.US,D,20200811,000000,0.4799,0.4799,0.4799,0.4799,5300,0
+MAPSW.US,D,20200812,000000,0.48,0.48,0.48,0.48,1400,0
+MAPSW.US,D,20200813,000000,0.4999,0.5,0.4999,0.5,43847,0
+MAPSW.US,D,20200814,000000,0.52,0.54,0.52,0.5395,36010,0
+MAPSW.US,D,20200817,000000,0.54,0.54,0.539401,0.539401,16086,0
+MAPSW.US,D,20200819,000000,0.5598,0.5598,0.45,0.5,24465,0
+MAPSW.US,D,20200820,000000,0.4999,0.5,0.4999,0.5,6190,0
+MAPSW.US,D,20200821,000000,0.52,0.57,0.5,0.55,28525,0
+MAPSW.US,D,20200824,000000,0.57,0.57,0.56,0.56,5735,0
+MAPSW.US,D,20200825,000000,0.5799,0.5799,0.525,0.525,22586,0
+MAPSW.US,D,20200826,000000,0.55,0.55,0.54,0.5453,15345,0
+MAPSW.US,D,20200827,000000,0.55,0.62,0.55,0.62,78585,0
+MAPSW.US,D,20200828,000000,0.62,0.62,0.55,0.55,33142,0
+MAPSW.US,D,20200831,000000,0.565,0.6,0.55,0.6,64198,0
+MAPSW.US,D,20200901,000000,0.57,0.6,0.55,0.58,61664,0
+MAPSW.US,D,20200902,000000,0.55,0.620601,0.55,0.610151,21350,0
+MAPSW.US,D,20200903,000000,0.6,0.61,0.6,0.609918,16834,0
+MAPSW.US,D,20200904,000000,0.62,0.62,0.55,0.62,31526,0
+MAPSW.US,D,20200908,000000,0.61,0.65,0.6,0.6,18500,0
+MAPSW.US,D,20200909,000000,0.65,0.65,0.624999,0.629999,8695,0
+MAPSW.US,D,20200910,000000,0.649899,0.65,0.61,0.61,8045,0
+MAPSW.US,D,20200911,000000,0.62,0.65,0.5973,0.5973,11479,0
+MAPSW.US,D,20200914,000000,0.6,0.6,0.599899,0.6,2225,0
+MAPSW.US,D,20200915,000000,0.630101,0.630101,0.6199,0.6199,3638,0
+MAPSW.US,D,20200916,000000,0.62,0.649899,0.6,0.6,17626,0
+MAPSW.US,D,20200917,000000,0.61,0.61,0.6,0.603,3250,0
+MAPSW.US,D,20200918,000000,0.6369,0.65,0.61,0.61,15865,0
+MAPSW.US,D,20200921,000000,0.65,0.65,0.55,0.5999,13839,0
+MAPSW.US,D,20200922,000000,0.6005,0.6005,0.57652,0.59,1505,0
+MAPSW.US,D,20200923,000000,0.59,0.59001,0.56,0.56,3850,0
+MAPSW.US,D,20200924,000000,0.5,0.55,0.41,0.528,25000,0
+MAPSW.US,D,20200925,000000,0.53,0.589999,0.53,0.5501,2160,0
+MAPSW.US,D,20200928,000000,0.6172,0.62,0.55,0.55,25480,0
+MAPSW.US,D,20200929,000000,0.59,0.59,0.5499,0.561,38750,0
+MAPSW.US,D,20200930,000000,0.59,0.619899,0.57,0.609899,112168,0
+MAPSW.US,D,20201001,000000,0.61,0.61,0.59,0.5901,4600,0
+MAPSW.US,D,20201002,000000,0.609,0.609,0.59,0.59,700,0
+MAPSW.US,D,20201005,000000,0.609,0.609,0.58,0.6,41903,0
+MAPSW.US,D,20201006,000000,0.574801,0.609,0.574801,0.609,2923,0
+MAPSW.US,D,20201007,000000,0.624,0.65999,0.62,0.62,16386,0
+MAPSW.US,D,20201008,000000,0.61,0.65,0.55,0.65,31766,0
+MAPSW.US,D,20201009,000000,0.69,0.69,0.65,0.65,3788,0
+MAPSW.US,D,20201012,000000,0.65,0.65,0.638751,0.65,4004,0
+MAPSW.US,D,20201013,000000,0.7,0.7,0.6,0.65,20959,0
+MAPSW.US,D,20201015,000000,0.639899,0.65,0.6,0.64,11463,0
+MAPSW.US,D,20201016,000000,0.624999,0.65,0.624999,0.65,1100,0
+MAPSW.US,D,20201019,000000,0.6,0.61,0.6,0.6,2633,0
+MAPSW.US,D,20201020,000000,0.57,0.60001,0.57,0.6,14934,0
+MAPSW.US,D,20201021,000000,0.57865,0.62,0.57865,0.62,21260,0
+MAPSW.US,D,20201022,000000,0.62,0.65,0.55,0.55,103516,0
+MAPSW.US,D,20201023,000000,0.6,0.6,0.53,0.55,3651,0
+MAPSW.US,D,20201026,000000,0.52,0.52,0.45,0.51,12059,0
+MAPSW.US,D,20201027,000000,0.5,0.5,0.47,0.4901,2656,0
+MAPSW.US,D,20201028,000000,0.4711,0.49,0.4711,0.4816,9259,0
+MAPSW.US,D,20201029,000000,0.48,0.5694,0.48,0.55,38747,0
+MAPSW.US,D,20201030,000000,0.56,0.56,0.55,0.55,5463,0
+MAPSW.US,D,20201102,000000,0.55,0.56,0.5495,0.56,21146,0
+MAPSW.US,D,20201103,000000,0.565399,0.565399,0.49,0.49,8600,0
+MAPSW.US,D,20201104,000000,0.4901,0.5292,0.4901,0.51,10725,0
+MAPSW.US,D,20201105,000000,0.5731,0.5731,0.5499,0.55,2442,0
+MAPSW.US,D,20201106,000000,0.53,0.57,0.514999,0.57,56978,0
+MAPSW.US,D,20201109,000000,0.58,0.58,0.5149,0.52,41648,0
+MAPSW.US,D,20201110,000000,0.52,0.52,0.52,0.52,5304,0
+MAPSW.US,D,20201111,000000,0.4909,0.56,0.4901,0.56,5058,0
+MAPSW.US,D,20201112,000000,0.55,0.55,0.49,0.5099,59347,0
+MAPSW.US,D,20201113,000000,0.52,0.58,0.5001,0.57,21381,0
+MAPSW.US,D,20201116,000000,0.57,0.57,0.55,0.55,51867,0
+MAPSW.US,D,20201117,000000,0.59,0.6,0.58,0.59,17010,0
+MAPSW.US,D,20201118,000000,0.6,0.8499,0.53,0.75,218367,0
+MAPSW.US,D,20201119,000000,0.7999,0.9,0.78,0.845,98752,0
+MAPSW.US,D,20201120,000000,0.8999,0.8999,0.80897,0.88,21610,0
+MAPSW.US,D,20201123,000000,0.81065,0.87,0.81,0.87,47344,0
+MAPSW.US,D,20201124,000000,0.875,0.89,0.81,0.81,22342,0
+MAPSW.US,D,20201125,000000,0.8499,0.85,0.83,0.8499,9119,0
+MAPSW.US,D,20201127,000000,0.8489,0.91,0.8489,0.91,135742,0
+MAPSW.US,D,20201130,000000,0.9,0.902,0.8199,0.86,151456,0
+MAPSW.US,D,20201201,000000,0.87,1,0.84,0.94,226279,0
+MAPSW.US,D,20201202,000000,0.91,1.2,0.91,1.19,231191,0
+MAPSW.US,D,20201203,000000,1.07,1.4,0.9761,1.27,113578,0
+MAPSW.US,D,20201204,000000,1.33,1.478,1.28,1.459,175430,0
+MAPSW.US,D,20201207,000000,1.49,1.5,1.35,1.48,249681,0
+MAPSW.US,D,20201208,000000,1.55,1.6722,1.05,1.35,72305,0
+MAPSW.US,D,20201209,000000,1.45,1.51,1.35,1.3501,23523,0
+MAPSW.US,D,20201210,000000,3.25,3.6799,2.94,3.53,5441958,0
+MAPSW.US,D,20201211,000000,3.3,3.72,2.93,3.5,1307091,0
+MAPSW.US,D,20201214,000000,3.52,3.636,2.9401,3.02,1022222,0
+MAPSW.US,D,20201215,000000,3.05,3.22,2.68,2.85,846886,0
+MAPSW.US,D,20201216,000000,3.01,3.01,2.7,2.79,544203,0
+MAPSW.US,D,20201217,000000,2.99,2.99,2.76,2.87,663830,0
+MAPSW.US,D,20201218,000000,2.95,3.13,2.78,3.06,410236,0
+MAPSW.US,D,20201221,000000,3.09,3.1,2.8999,3.05,115303,0
+MAPSW.US,D,20201222,000000,3.26,3.4001,3.14,3.24,305355,0
+MAPSW.US,D,20201223,000000,3.33,3.7813,3.24,3.7,425183,0
+MAPSW.US,D,20201224,000000,3.89,4.01,3.65,3.78,226941,0
+MAPSW.US,D,20201228,000000,3.98,3.98,3.24,3.35,272941,0
+MAPSW.US,D,20201229,000000,3.6,3.6,3.1,3.26,153203,0
+MAPSW.US,D,20201230,000000,3.4,3.48,3.17,3.29,264859,0
+MAPSW.US,D,20201231,000000,3.57,3.57,2.95,3.275,441613,0
+MAPSW.US,D,20210104,000000,3.25,3.39,3.15,3.18,340309,0
+MAPSW.US,D,20210105,000000,3.18,3.7,3.15,3.58,202190,0
+MAPSW.US,D,20210106,000000,3.99,4.78,3.86,4.63,1660595,0
+MAPSW.US,D,20210107,000000,5,5.06,4.6,5,406798,0
+MAPSW.US,D,20210108,000000,5.41,5.41,4.75,4.94,395643,0
+MAPSW.US,D,20210111,000000,4.69,5.09,4.68,4.69,301041,0
+MAPSW.US,D,20210112,000000,4.56,4.98,4.53,4.88,375127,0
+MAPSW.US,D,20210113,000000,4.98,5.42,4.8,5.3,507045,0
+MAPSW.US,D,20210114,000000,5.3,5.82,5.155,5.73,439880,0
+MAPSW.US,D,20210115,000000,5.83,5.9383,5.22,5.65,328013,0
+MAPSW.US,D,20210119,000000,5.8,6.09,5.74,6.01,336595,0
+MAPSW.US,D,20210120,000000,6.49,7.9,5.77,7.4,924969,0
+MAPSW.US,D,20210121,000000,7.44,9.58,6.8,9.35,1502040,0
+MAPSW.US,D,20210122,000000,8.96,9.5,8.5,9.08,316112,0
+MAPSW.US,D,20210125,000000,9.01,9.2,7.355,7.6,178904,0
+MAPSW.US,D,20210126,000000,7.75,8.195,7.27,7.27,193492,0
+MAPSW.US,D,20210127,000000,6.21,7,5.96,7,219788,0
+MAPSW.US,D,20210128,000000,7,7.6,6.5,7.15,126599,0
+MAPSW.US,D,20210129,000000,6.98,7.29,6.12,6.75,151091,0
+MAPSW.US,D,20210201,000000,7,7.2499,6.75,6.85,137116,0
+MAPSW.US,D,20210202,000000,7,7.49,6.78,6.83,257078,0
+MAPSW.US,D,20210203,000000,6.86,8.33,6.86,8.06,310421,0
+MAPSW.US,D,20210204,000000,8.31,9,7.2701,8.37,115728,0
+MAPSW.US,D,20210205,000000,9,9.27,7.06,8.92,136513,0
+MAPSW.US,D,20210208,000000,9,9.395,8.75,9.0999,66984,0
+MAPSW.US,D,20210209,000000,9.35,10.57,9.0021,10.25,167422,0
+MAPSW.US,D,20210210,000000,11.89,11.94,10,11.23,245945,0
+MAPSW.US,D,20210211,000000,11.15,11.9,10.42,11.75,150199,0
+MAPSW.US,D,20210212,000000,11.94,12.9719,11.16,11.25,373797,0
+MAPSW.US,D,20210216,000000,11.33,14,11.33,13.91,380260,0
+MAPSW.US,D,20210217,000000,12.12,14.88,12,14.11,383592,0
+MAPSW.US,D,20210218,000000,14.3,14.6892,12.1801,13.61,252853,0
+MAPSW.US,D,20210219,000000,13.2,14.01,12.73,13.31,83024,0
+MAPSW.US,D,20210222,000000,13.37,13.44,12.02,13.02,364313,0
+MAPSW.US,D,20210223,000000,11.25,11.56,9.05,11.56,532562,0
+MAPSW.US,D,20210224,000000,11.25,11.25,10.04,10.35,211673,0
+MAPSW.US,D,20210225,000000,10.24,11.75,9.23,9.9225,260875,0
+MAPSW.US,D,20210226,000000,9.11,10.99,9.08,9.82,122821,0
+MAPSW.US,D,20210301,000000,9.89,11.4,9.7601,10.36,242566,0
+MAPSW.US,D,20210302,000000,10.21,11.39,9.86,9.98,161876,0
+MAPSW.US,D,20210303,000000,10.47,10.47,8.06,8.1,218760,0
+MAPSW.US,D,20210304,000000,7.72,8.3652,5.28,6.8,390204,0
+MAPSW.US,D,20210305,000000,7.18,7.18,5.12,6.31,282313,0
+MAPSW.US,D,20210308,000000,5.88,6.61,5.87,6.17,143677,0
+MAPSW.US,D,20210309,000000,6.93,7.89,6.2,7.4,124846,0
+MAPSW.US,D,20210310,000000,7.89,8.25,6.9,6.9,46614,0
+MAPSW.US,D,20210311,000000,7.27,8.15,7.09,7.905,153017,0
+MAPSW.US,D,20210312,000000,7.68,8.18,7.51,8,141334,0
+MAPSW.US,D,20210315,000000,8,9.1,8,9,79187,0
+MAPSW.US,D,20210316,000000,8.7,9.47,8.1001,8.58,24665,0
+MAPSW.US,D,20210317,000000,8.2201,9.24,7.36,9.24,80020,0
+MAPSW.US,D,20210318,000000,9.17,9.99,8.3531,8.55,43958,0
+MAPSW.US,D,20210319,000000,8.65,8.8,8.05,8.2706,19649,0
+MAPSW.US,D,20210322,000000,9.1,9.1,8.21,8.95,56769,0
+MAPSW.US,D,20210323,000000,8.54,8.91,7.97,8.1,30482,0
+MAPSW.US,D,20210324,000000,7.91,8.5399,7,7.11,76796,0
+MAPSW.US,D,20210325,000000,7,8.62,6.53,8.41,105718,0
+MAPSW.US,D,20210326,000000,8.6699,8.67,7.6,7.62,13057,0
+MAPSW.US,D,20210329,000000,7.66,7.99,7.0238,7.03,35411,0
+MAPSW.US,D,20210330,000000,6.83,7.71,6.83,7.2,26488,0
+MAPSW.US,D,20210331,000000,7.97,7.97,6.98,7.04,17568,0
+MAPSW.US,D,20210401,000000,6.97,7.99,6.97,7.99,77133,0
+MAPSW.US,D,20210405,000000,7.95,8.75,7.9,8.57,50574,0
+MAPSW.US,D,20210406,000000,7.26,8.34,7.26,7.51,7909,0
+MAPSW.US,D,20210407,000000,7.96,7.96,7.41,7.48,13611,0
+MAPSW.US,D,20210408,000000,7.69,7.69,7.5001,7.5501,2319,0
+MAPSW.US,D,20210409,000000,7.37,8.035,7.37,7.54,6528,0
+MAPSW.US,D,20210412,000000,7.3,7.5,7,7.04,18450,0
+MAPSW.US,D,20210413,000000,6.6583,7.49,6.6583,7.45,44959,0
+MAPSW.US,D,20210414,000000,7.025,7.5,7.025,7.13,41831,0
+MAPSW.US,D,20210415,000000,7.35,7.5399,6,6.53,53398,0
+MAPSW.US,D,20210416,000000,6.74,6.9,6.23,6.9,44143,0
+MAPSW.US,D,20210419,000000,6.9,7,6.144,6.2,28766,0
+MAPSW.US,D,20210420,000000,6.05,6.352,5.1001,6,110089,0
+MAPSW.US,D,20210421,000000,5.54,6.45,5.52,6.115,63219,0
+MAPSW.US,D,20210422,000000,6,6.202,5.87,6.12,25465,0
+MAPSW.US,D,20210423,000000,6.23,6.23,5.47,6.1,78531,0
+MAPSW.US,D,20210426,000000,6.27,6.9899,6.27,6.64,12990,0
+MAPSW.US,D,20210427,000000,6.2,6.72,6.2,6.3827,18113,0
+MAPSW.US,D,20210428,000000,6.14,6.6999,6.14,6.53,17415,0
+MAPSW.US,D,20210429,000000,6.65,6.775,6.4,6.475,9740,0
+MAPSW.US,D,20210430,000000,6.49,6.64,6.49,6.5,14368,0
+MAPSW.US,D,20210503,000000,6.11,6.6,6.11,6.4,16102,0
+MAPSW.US,D,20210504,000000,6.2395,6.2395,5.95,6.05,22917,0
+MAPSW.US,D,20210505,000000,6.21,6.28,5.86,5.96,31665,0
+MAPSW.US,D,20210506,000000,5.79,5.93,5.1501,5.45,106338,0
+MAPSW.US,D,20210507,000000,5.93,5.99,5.18,5.22,21937,0
+MAPSW.US,D,20210510,000000,5.15,5.19,4.64,4.84,91953,0
+MAPSW.US,D,20210511,000000,4.49,5.03,4.3,5.01,57394,0
+MAPSW.US,D,20210512,000000,4.69,4.82,4.4,4.4,86556,0
+MAPSW.US,D,20210513,000000,4.35,4.84,3.7,4.17,42034,0
+MAPSW.US,D,20210514,000000,4.01,4.47,4.01,4.41,93330,0
+MAPSW.US,D,20210517,000000,4.4,4.51,4.29,4.5,42042,0
+MAPSW.US,D,20210518,000000,4.51,4.58,4.34,4.48,31356,0
+MAPSW.US,D,20210519,000000,4.4,6.2,4.2,4.65,53236,0
+MAPSW.US,D,20210520,000000,4.76,5.94,4.67,4.75,48959,0
+MAPSW.US,D,20210521,000000,4.65,5.26,4.65,4.99,41794,0
+MAPSW.US,D,20210524,000000,5.18,5.34,4.935,5.34,9349,0
+MAPSW.US,D,20210525,000000,5.4,5.65,5.17,5.37,21552,0
+MAPSW.US,D,20210526,000000,5.1995,5.59,5.09,5.168,29809,0
+MAPSW.US,D,20210527,000000,5.25,5.9,5.2,5.4,36956,0
+MAPSW.US,D,20210528,000000,5.8,5.91,5.2,5.9,92509,0
+MAPSW.US,D,20210601,000000,5.94,5.94,5.55,5.6,19011,0
+MAPSW.US,D,20210602,000000,5.74,5.75,5.15,5.2,119353,0
+MAPSW.US,D,20210603,000000,5.47,5.51,5.1,5.47,248047,0
+MAPSW.US,D,20210604,000000,5.85,5.99,5.46,5.75,179775,0
+MAPSW.US,D,20210607,000000,5.9,6.25,5.7,6.1,96113,0
+MAPSW.US,D,20210608,000000,6.1,6.4,5.9,6.25,165603,0
+MAPSW.US,D,20210609,000000,6.38,6.71,5.8,6.02,207596,0
+MAPSW.US,D,20210610,000000,6.05,6.07,5.53,5.88,184808,0
+MAPSW.US,D,20210611,000000,5.78,7.41,5.75,7,168322,0
+MAPSW.US,D,20210614,000000,8.19,8.19,6.19,6.72,55447,0
+MAPSW.US,D,20210615,000000,6.51,6.86,6.25,6.36,283302,0
+MAPSW.US,D,20210616,000000,5.91,8.5,5.25,8.06,194285,0
+MAPSW.US,D,20210617,000000,9.1,9.5,7.4633,8.82,96770,0
+MAPSW.US,D,20210618,000000,9.4,9.4,7.71,7.71,93790,0
+MAPSW.US,D,20210621,000000,7.41,7.8,6.12,6.23,347204,0
+MAPSW.US,D,20210622,000000,6.32,6.68,6.26,6.35,124712,0
+MAPSW.US,D,20210623,000000,6.398,7.23,5.9,7.1,34049,0
+MAPSW.US,D,20210624,000000,7.35,7.82,6.7,7.12,40247,0
+MAPSW.US,D,20210625,000000,7.12,7.45,6.25,6.45,51003,0
+MAPSW.US,D,20210628,000000,6.56,6.665,6.23,6.52,19369,0
+MAPSW.US,D,20210629,000000,6.58,6.59,6.34,6.42,43731,0
+MAPSW.US,D,20210630,000000,6.4,6.4,6.2,6.35,31888,0
+MAPSW.US,D,20210701,000000,6.35,7.42,6.15,6.315,76733,0
+MAPSW.US,D,20210702,000000,6.19,6.3,5.8,5.87,45513,0
+MAPSW.US,D,20210706,000000,5.62,6.13,5.62,5.9202,64856,0
+MAPSW.US,D,20210707,000000,6.8,7.4,5.89,6.715,121726,0
+MAPSW.US,D,20210708,000000,6.1,6.41,5.91,6.235,46288,0
+MAPSW.US,D,20210709,000000,6.0001,6.5,5.88,5.95,83435,0
+MAPSW.US,D,20210712,000000,5.71,5.882,5.3,5.85,114179,0
+MAPSW.US,D,20210713,000000,5.7,6.05,5.5,5.68,69149,0
+MAPSW.US,D,20210714,000000,5.64,6.01,5.45,5.79,89321,0
+MAPSW.US,D,20210715,000000,5.7,5.86,5.07,5.68,110237,0
+MAPSW.US,D,20210716,000000,5.61,5.71,4.75,4.75,61346,0
+MAPSW.US,D,20210719,000000,4.45,5.1,4.1995,5,45806,0
+MAPSW.US,D,20210720,000000,5.24,5.59,5.1001,5.275,58171,0
+MAPSW.US,D,20210721,000000,5.3,5.3,4.88,5.19,47777,0
+MAPSW.US,D,20210722,000000,5.25,5.53,4.8,4.8,46913,0
+MAPSW.US,D,20210723,000000,6,6,4.64,4.78,36930,0
+MAPSW.US,D,20210726,000000,5,5,4.55,4.63,74069,0
+MAPSW.US,D,20210727,000000,4.42,4.42,4.25,4.32,23827,0
+MAPSW.US,D,20210728,000000,4.25,4.74,4.25,4.74,64144,0
+MAPSW.US,D,20210729,000000,4.55,4.94,4.51,4.62,20443,0
+MAPSW.US,D,20210730,000000,4.75,4.75,4.35,4.6,14681,0
+MAPSW.US,D,20210802,000000,4.57,4.71,4.3,4.71,5580,0
+MAPSW.US,D,20210803,000000,4.52,4.63,4.4,4.45,16836,0
+MAPSW.US,D,20210804,000000,4.6,4.86,4.27,4.63,33141,0
+MAPSW.US,D,20210805,000000,4.75,5.25,4.6,5.25,47217,0
+MAPSW.US,D,20210806,000000,5.13,5.2376,4.6,5.05,19716,0
+MAPSW.US,D,20210809,000000,4.95,5.2,4.9,5,84813,0
+MAPSW.US,D,20210810,000000,5.1,5.41,5.1,5.26,17339,0
+MAPSW.US,D,20210811,000000,5.22,5.22,4.9984,5.01,1470,0
+MAPSW.US,D,20210812,000000,4.7001,4.89,4.63,4.8699,16715,0
+MAPSW.US,D,20210813,000000,4.989,4.989,4.12,4.52,43606,0
+MAPSW.US,D,20210816,000000,4.5,4.7501,4,4,19801,0
+MAPSW.US,D,20210817,000000,4.02,4.17,3.5,3.9,59418,0
+MAPSW.US,D,20210818,000000,4.05,4.56,3.945,4.45,48514,0
+MAPSW.US,D,20210819,000000,4.055,4.055,4.055,4.055,1222,0
+MAPSW.US,D,20210820,000000,4.087,4.44,4.01,4.01,10179,0
+MAPSW.US,D,20210823,000000,4.25,4.4608,4.1301,4.3,7699,0
+MAPSW.US,D,20210824,000000,4.37,4.49,4.23,4.43,4134,0
+MAPSW.US,D,20210825,000000,4.45,4.45,4.05,4.12,53254,0
+MAPSW.US,D,20210826,000000,4.04,4.1,3.49,3.87,71184,0
+MAPSW.US,D,20210827,000000,3.95,4.22,3.95,4.22,32065,0
+MAPSW.US,D,20210830,000000,4.045,4.5,4.045,4.34,25243,0
+MAPSW.US,D,20210831,000000,4.25,4.5,4.25,4.42,10380,0
+MAPSW.US,D,20210901,000000,4.5,4.9,4.4999,4.62,10784,0
+MAPSW.US,D,20210902,000000,4.825,5.53,4.789,5.53,34875,0
+MAPSW.US,D,20210903,000000,5.53,5.95,5.1518,5.69,15367,0
+MAPSW.US,D,20210907,000000,5.65,5.65,4.84,5.01,12356,0
+MAPSW.US,D,20210908,000000,4.8964,5.0099,4.6,4.98,26187,0
+MAPSW.US,D,20210909,000000,4.82,5.1,4.82,5.1,2901,0
+MAPSW.US,D,20210910,000000,4.9121,4.9121,4.69,4.74,8040,0
+MAPSW.US,D,20210913,000000,4.6,4.74,4.26,4.6962,10239,0
+MAPSW.US,D,20210914,000000,4.86,4.86,4.85,4.85,1600,0
+MAPSW.US,D,20210915,000000,4.89,4.9,4.7,4.75,15798,0
+MAPSW.US,D,20210916,000000,4.88,4.88,4.66,4.66,1414,0
+MAPSW.US,D,20210917,000000,4.75,4.75,4.75,4.75,4258,0
+MAPSW.US,D,20210920,000000,4.53,4.5843,4.35,4.55,6669,0
+MAPSW.US,D,20210921,000000,4.6201,4.6201,4.19,4.42,35626,0
+MAPSW.US,D,20210922,000000,4.5899,4.5899,4.48,4.53,1987,0
+MAPSW.US,D,20210923,000000,4.55,4.89,4.45,4.89,86769,0
+MAPSW.US,D,20210924,000000,4.91,5.09,4.81,5.07,53005,0
+MAPSW.US,D,20210927,000000,4.98,5.12,4.94,5.06,78464,0
+MAPSW.US,D,20210928,000000,4.96,5,4.79,4.82,31817,0
+MAPSW.US,D,20210929,000000,4.92,4.94,4.65,4.72,39362,0
+MAPSW.US,D,20210930,000000,4.95,5.05,4.32,4.32,146558,0
+MAPSW.US,D,20211001,000000,4.79,5,4.52,4.99,211417,0
+MAPSW.US,D,20211004,000000,4.88,5.2,4.88,5.04,144808,0
+MAPSW.US,D,20211005,000000,4.77,4.8,4.33,4.42,51214,0
+MAPSW.US,D,20211006,000000,4.5001,4.52,4.19,4.2,32439,0
+MAPSW.US,D,20211007,000000,4.51,4.53,4.42,4.53,63511,0
+MAPSW.US,D,20211008,000000,4.54,4.75,4.51,4.66,22156,0
+MAPSW.US,D,20211011,000000,4.6499,4.6499,4.465,4.47,15054,0
+MAPSW.US,D,20211012,000000,4.55,4.8,4.53,4.8,38685,0
+MAPSW.US,D,20211013,000000,4.8501,5,4.8,4.93,15616,0
+MAPSW.US,D,20211014,000000,5.08,5.35,4.84,5.0949,65939,0
+MAPSW.US,D,20211015,000000,4.9,5.09,4.79,4.79,37505,0
+MAPSW.US,D,20211018,000000,4.67,4.73,4.49,4.56,9527,0
+MAPSW.US,D,20211019,000000,4.66,4.66,4.519,4.52,24138,0
+MAPSW.US,D,20211020,000000,4.4601,4.5,4.24,4.43,25352,0
+MAPSW.US,D,20211021,000000,4.47,4.61,4.32,4.4,25993,0
+MAPSW.US,D,20211022,000000,4.32,4.46,4.19,4.2,8920,0
+MAPSW.US,D,20211025,000000,4.22,4.26,4,4,41932,0
+MAPSW.US,D,20211026,000000,3.88,4.08,3.8,3.86,44884,0
+MAPSW.US,D,20211027,000000,3.96,3.96,3.64,3.64,33905,0
+MAPSW.US,D,20211028,000000,3.81,3.9,3.6601,3.8033,14247,0
+MAPSW.US,D,20211029,000000,3.79,3.88,3.68,3.74,23386,0
+MAPSW.US,D,20211101,000000,3.76,4.08,3.76,3.81,38351,0
+MAPSW.US,D,20211102,000000,3.82,3.86,3.42,3.64,76359,0
+MAPSW.US,D,20211103,000000,3.89,3.99,3.74,3.76,21096,0
+MAPSW.US,D,20211104,000000,3.67,3.77,3.41,3.45,68933,0
+MAPSW.US,D,20211105,000000,3.3,3.61,3.21,3.55,40174,0
+MAPSW.US,D,20211108,000000,3.8,3.85,3.62,3.84,33782,0
+MAPSW.US,D,20211109,000000,4.09,4.19,3.87,3.96,60299,0
+MAPSW.US,D,20211110,000000,3.94,3.95,3.3,3.37,162052,0
+MAPSW.US,D,20211111,000000,3.465,3.59,3.28,3.29,115434,0
+MAPSW.US,D,20211112,000000,2.95,2.95,2.15,2.55,1376300,0
+MAPSW.US,D,20211115,000000,2.69,2.69,2.46,2.63,169470,0
+MAPSW.US,D,20211116,000000,2.54,2.54,2.33,2.35,91723,0
+MAPSW.US,D,20211117,000000,2.36,2.41,2.15,2.15,215017,0
+MAPSW.US,D,20211118,000000,2.29,2.33,1.97,2.02,77441,0
+MAPSW.US,D,20211119,000000,2.1,2.1,1.84,1.85,55744,0
+MAPSW.US,D,20211122,000000,2,2,1.7,1.8,108496,0
+MAPSW.US,D,20211123,000000,1.8,1.95,1.76,1.89,52227,0
+MAPSW.US,D,20211124,000000,1.85,1.95,1.84,1.89,79658,0
+MAPSW.US,D,20211126,000000,1.94,1.94,1.8,1.87,45234,0
+MAPSW.US,D,20211129,000000,1.83,1.87,1.79,1.79,22695,0
+MAPSW.US,D,20211130,000000,1.8,1.8,1.65,1.8,20763,0
+MAPSW.US,D,20211201,000000,1.8,1.8,1.65,1.7,129523,0
+MAPSW.US,D,20211202,000000,1.76,1.78,1.6301,1.72,72374,0
+MAPSW.US,D,20211203,000000,1.64,1.65,1.55,1.56,62904,0
+MAPSW.US,D,20211206,000000,1.55,1.5795,1.5,1.51,14741,0
+MAPSW.US,D,20211207,000000,1.54,1.635,1.54,1.62,34983,0
+MAPSW.US,D,20211208,000000,1.5301,1.64,1.5301,1.6399,4300,0
+MAPSW.US,D,20211209,000000,1.6,1.65,1.5,1.59,53257,0
+MAPSW.US,D,20211210,000000,1.58,1.58,1.38,1.41,133390,0
+MAPSW.US,D,20211213,000000,1.47,1.48,1.3,1.3,23590,0
+MAPSW.US,D,20211214,000000,1.3,1.31,1.15,1.25,86756,0
+MAPSW.US,D,20211215,000000,1.2,1.26,1.15,1.25,35821,0
+MAPSW.US,D,20211216,000000,1.29,1.3,1.17,1.26,41252,0
+MAPSW.US,D,20211217,000000,1.2438,1.46,1.2438,1.46,47053,0
+MAPSW.US,D,20211220,000000,1.44,1.44,1.3,1.34,60942,0
+MAPSW.US,D,20211221,000000,1.44,1.47,1.37,1.4,21706,0
+MAPSW.US,D,20211222,000000,1.43,1.43,1.23,1.35,39963,0
+MAPSW.US,D,20211223,000000,1.18,1.57,1.18,1.48,50170,0
+MAPSW.US,D,20211227,000000,1.48,1.57,1.46,1.51,12950,0
+MAPSW.US,D,20211228,000000,1.55,1.5689,1.45,1.45,148111,0
+MAPSW.US,D,20211229,000000,1.36,1.4399,1.31,1.35,50862,0
+MAPSW.US,D,20211230,000000,1.4031,1.42,1.33,1.33,356023,0
+MAPSW.US,D,20211231,000000,1.4697,1.4697,1.24,1.34,41895,0
+MAPSW.US,D,20220103,000000,1.37,1.4,1.3559,1.37,7905,0
+MAPSW.US,D,20220104,000000,1.36,1.36,1.2,1.25,9977,0
+MAPSW.US,D,20220105,000000,1.18,1.21,1.04,1.11,29051,0
+MAPSW.US,D,20220106,000000,1.175,1.175,0.94,0.9401,62495,0
+MAPSW.US,D,20220107,000000,0.96,1.08,0.91,0.98,14424,0
+MAPSW.US,D,20220110,000000,0.98,0.98,0.900101,0.9798,12869,0
+MAPSW.US,D,20220111,000000,0.98,1.2,0.98,1.19,43895,0
+MAPSW.US,D,20220112,000000,1.11,1.11,1.03,1.11,22401,0
+MAPSW.US,D,20220113,000000,1,1.2,0.98,1.2,32858,0
+MAPSW.US,D,20220114,000000,1.08,1.14,1.01,1.02,23860,0
+MAPSW.US,D,20220118,000000,1.1,1.15,1.01,1.1,7078,0
+MAPSW.US,D,20220119,000000,1.05,1.075,1.0101,1.02,7527,0
+MAPSW.US,D,20220120,000000,1.05,1.0999,0.904,1.01,44663,0
+MAPSW.US,D,20220121,000000,0.9512,0.985,0.8,0.9305,30450,0
+MAPSW.US,D,20220124,000000,0.8794,0.9893,0.87,0.9893,136777,0
+MAPSW.US,D,20220125,000000,0.969799,1.02,0.905,1.02,7821,0
+MAPSW.US,D,20220126,000000,0.9801,1.02,0.9801,1,2040,0
+MAPSW.US,D,20220127,000000,1.07,1.07,0.89,0.98,5173,0
+MAPSW.US,D,20220128,000000,0.87,0.92,0.850049,0.87,19374,0
+MAPSW.US,D,20220131,000000,0.86,0.98,0.85,0.97,10150,0
+MAPSW.US,D,20220201,000000,1.07,1.15,1.0499,1.05,12903,0
+MAPSW.US,D,20220202,000000,1.01,1.035,1.01,1.025,2770,0
+MAPSW.US,D,20220203,000000,1,1,0.82,0.84,88553,0
+MAPSW.US,D,20220204,000000,0.8559,0.8986,0.7801,0.8986,63624,0
+MAPSW.US,D,20220207,000000,1.0001,1.04,0.99,1.03,5321,0
+MAPSW.US,D,20220208,000000,1.05,1.05,1.05,1.05,1687,0
+MAPSW.US,D,20220209,000000,1.08,1.24,1.08,1.24,73003,0
+MAPSW.US,D,20220210,000000,1.1,1.39,1.1,1.39,138888,0
+MAPSW.US,D,20220211,000000,1.21,1.38,1.21,1.38,68863,0
+MAPSW.US,D,20220214,000000,1.29,1.32,1.22,1.25,3057,0
+MAPSW.US,D,20220215,000000,1.26,1.43,1.25,1.43,5350,0
+MAPSW.US,D,20220216,000000,1.29,1.3,1.26,1.29,6734,0
+MAPSW.US,D,20220217,000000,1.1999,1.1999,1.1225,1.1225,4245,0
+MAPSW.US,D,20220218,000000,1.11,1.11,1.05,1.1,2020,0
+MAPSW.US,D,20220222,000000,1.08,1.09,0.95,0.9501,37033,0
+MAPSW.US,D,20220223,000000,0.95,1,0.9,0.99,15849,0
+MAPSW.US,D,20220224,000000,0.955,1.25,0.955,1.15,50576,0
+MAPSW.US,D,20220225,000000,1.25,1.25,1.14,1.1537,17485,0
+MAPSW.US,D,20220228,000000,1.19,1.19,1.18,1.18,515,0
+MAPSW.US,D,20220301,000000,1.2,1.275,1.1984,1.26,30582,0
+MAPSW.US,D,20220302,000000,1.21,1.21,1.1901,1.2,2502,0
+MAPSW.US,D,20220303,000000,1.1501,1.2399,1.1501,1.16,3593,0
+MAPSW.US,D,20220304,000000,1.1501,1.2,1.1501,1.18,14432,0
+MAPSW.US,D,20220307,000000,1.2,1.25,1.18,1.2,290595,0
+MAPSW.US,D,20220308,000000,1.15,1.2,1.1486,1.2,7237,0
+MAPSW.US,D,20220309,000000,1.24,1.3,1.24,1.3,11802,0
+MAPSW.US,D,20220310,000000,1.295,1.31,1.25,1.31,3650,0
+MAPSW.US,D,20220311,000000,1.2299,1.3,1.22,1.3,1480,0
+MAPSW.US,D,20220314,000000,1.17,1.24,1.15,1.24,2810,0
+MAPSW.US,D,20220315,000000,1.17,1.24,1.17,1.23,4931,0
+MAPSW.US,D,20220316,000000,1.2868,1.32,1.26,1.32,1614,0
+MAPSW.US,D,20220317,000000,1.45,1.49,1.36,1.4201,6341,0
+MAPSW.US,D,20220318,000000,1.51,1.61,1.44,1.61,33957,0
+MAPSW.US,D,20220321,000000,1.6,1.61,1.6,1.6,10497,0
+MAPSW.US,D,20220322,000000,1.51,2.24,1.509,2.21,166763,0
+MAPSW.US,D,20220323,000000,2.5,2.5,1.79,1.89,35243,0
+MAPSW.US,D,20220324,000000,1.9899,2.06,1.9575,2.045,14198,0
+MAPSW.US,D,20220325,000000,2.1,2.1,1.75,1.85,33673,0
+MAPSW.US,D,20220328,000000,2.05,2.07,1.87,2.07,19581,0
+MAPSW.US,D,20220329,000000,2.01,2.15,1.97,2.15,159379,0
+MAPSW.US,D,20220330,000000,2.18,2.29,2.08,2.11,95326,0
+MAPSW.US,D,20220331,000000,2.16,2.22,1.99,2.2,145699,0
+MAPSW.US,D,20220401,000000,2.17,2.17,2.1219,2.17,5008,0
+MAPSW.US,D,20220404,000000,2.17,2.32,2.17,2.3,32577,0
+MAPSW.US,D,20220405,000000,2.1,2.12,1.94,1.9499,11787,0
+MAPSW.US,D,20220406,000000,1.92,1.92,1.8,1.92,4290,0
+MAPSW.US,D,20220407,000000,1.79,1.8009,1.75,1.77,10971,0
+MAPSW.US,D,20220408,000000,1.8,2.01,1.8,2.01,3820,0
+MAPSW.US,D,20220411,000000,1.89,2.43,1.86,1.99,7696,0
+MAPSW.US,D,20220412,000000,2.14,2.14,1.86,1.86,6079,0
+MAPSW.US,D,20220413,000000,2,2.06,1.97,2.06,5440,0
+MAPSW.US,D,20220414,000000,1.88,1.9399,1.84,1.9399,1744,0
+MAPSW.US,D,20220418,000000,1.73,1.91,1.69,1.74,39070,0
+MAPSW.US,D,20220419,000000,1.78,1.829,1.745,1.79,3002,0
+MAPSW.US,D,20220420,000000,1.7345,1.7345,1.54,1.55,12799,0
+MAPSW.US,D,20220421,000000,1.51,1.54,1.49,1.54,1486,0
+MAPSW.US,D,20220422,000000,1.38,1.43,1.32,1.375,17601,0
+MAPSW.US,D,20220425,000000,1.395,1.42,1.36,1.42,6400,0
+MAPSW.US,D,20220426,000000,1.2,1.35,1.2,1.25,6760,0
+MAPSW.US,D,20220427,000000,1.3375,1.36,1.29,1.33,1901,0
+MAPSW.US,D,20220428,000000,1.3,1.4,1.2,1.4,10993,0
+MAPSW.US,D,20220429,000000,1.33,1.34,1.19,1.34,13000,0
+MAPSW.US,D,20220502,000000,1.35,1.35,1.35,1.35,748,0
+MAPSW.US,D,20220503,000000,1.22,1.3,1.19,1.3,7811,0
+MAPSW.US,D,20220504,000000,1.33,1.3791,1.3,1.3791,48003,0
+MAPSW.US,D,20220505,000000,1.15,1.29,1.135,1.28,7550,0
+MAPSW.US,D,20220506,000000,1.16,1.37,1.16,1.2309,2321,0
+MAPSW.US,D,20220509,000000,1.02,1.0871,1.02,1.0871,671,0
+MAPSW.US,D,20220510,000000,0.9803,0.9914,0.9803,0.99,1480,0
+MAPSW.US,D,20220511,000000,1.03,1.05,0.9401,1,9509,0
+MAPSW.US,D,20220512,000000,0.961,1.18,0.961,1.09,94185,0
+MAPSW.US,D,20220513,000000,1.17,1.27,1.15,1.2601,72540,0
+MAPSW.US,D,20220516,000000,1.26,1.26,1.2305,1.2305,2855,0
+MAPSW.US,D,20220518,000000,1.25,1.25,1.25,1.25,1006,0
+MAPSW.US,D,20220519,000000,1.21,1.23,1.21,1.23,387,0
+MAPSW.US,D,20220520,000000,1.23,1.23,1.08,1.15,7815,0
+MAPSW.US,D,20220523,000000,1.17,1.2,1.1,1.1,4277,0
+MAPSW.US,D,20220524,000000,1.1,1.13,1.1,1.12,12715,0
+MAPSW.US,D,20220525,000000,1.13,1.2,1.12,1.2,1072,0
+MAPSW.US,D,20220526,000000,1.25,1.31,1.25,1.31,2712,0
+MAPSW.US,D,20220527,000000,1.3621,1.3621,1.3,1.3,12056,0
+MAPSW.US,D,20220601,000000,1.3621,1.3621,1.24,1.3,21403,0
+MAPSW.US,D,20220602,000000,1.389,1.45,1.389,1.45,7517,0
+MAPSW.US,D,20220603,000000,1.435,1.79,1.43,1.48,73985,0
+MAPSW.US,D,20220606,000000,1.5,1.53,1.39,1.39,7622,0
+MAPSW.US,D,20220607,000000,1.43,1.44,1.38,1.38,900,0
+MAPSW.US,D,20220613,000000,1.03,1.125,1,1.1,113267,0
+MAPSW.US,D,20220614,000000,1.01,1.1,1.01,1.05,4541,0
+MAPSW.US,D,20220615,000000,1.03,1.09,1.01,1.09,2175,0
+MAPSW.US,D,20220617,000000,1.01,1.05,0.975,1,94626,0
+MAPSW.US,D,20220621,000000,1.065,1.065,1.065,1.065,1630,0
+MAPSW.US,D,20220622,000000,0.95,1.01,0.95,0.99,6965,0
+MAPSW.US,D,20220623,000000,0.95,0.97,0.95,0.97,10208,0
+MAPSW.US,D,20220624,000000,0.95,0.95,0.95,0.95,2009,0
+MAPSW.US,D,20220627,000000,0.8895,0.89,0.8601,0.8601,5787,0
+MAPSW.US,D,20220628,000000,0.8419,0.8419,0.77,0.77,31591,0
+MAPSW.US,D,20220629,000000,0.75,0.75,0.68,0.69,4949,0
+MAPSW.US,D,20220630,000000,0.6569,0.7,0.65,0.65,83850,0
+MAPSW.US,D,20220701,000000,0.63,0.6601,0.63,0.6501,3642,0
+MAPSW.US,D,20220705,000000,0.65,0.79,0.65,0.69,9938,0
+MAPSW.US,D,20220706,000000,0.7201,0.7201,0.7201,0.7201,298,0
+MAPSW.US,D,20220707,000000,0.7675,0.85,0.6998,0.8,7012,0
+MAPSW.US,D,20220708,000000,0.7,0.7505,0.62,0.6991,24638,0
+MAPSW.US,D,20220711,000000,0.6501,0.6651,0.6361,0.6361,23141,0
+MAPSW.US,D,20220712,000000,0.58,0.58,0.58,0.58,274,0
+MAPSW.US,D,20220713,000000,0.65,0.65,0.6205,0.631,20919,0
+MAPSW.US,D,20220714,000000,0.6206,0.7035,0.6205,0.7035,10631,0
+MAPSW.US,D,20220715,000000,0.6413,0.7649,0.6119,0.7649,14601,0
+MAPSW.US,D,20220719,000000,0.74,0.74,0.7287,0.7287,2333,0
+MAPSW.US,D,20220720,000000,0.84,0.85,0.8309,0.8309,2553,0
+MAPSW.US,D,20220722,000000,0.75,0.7585,0.601,0.75,8749,0
+MAPSW.US,D,20220725,000000,0.5999,0.6479,0.5999,0.6479,365,0
+MAPSW.US,D,20220726,000000,0.664,0.676,0.5999,0.5999,2754,0
+MAPSW.US,D,20220727,000000,0.64,0.64,0.5999,0.6059,2672,0
+MAPSW.US,D,20220728,000000,0.5999,0.7499,0.5999,0.7499,85299,0
+MAPSW.US,D,20220801,000000,0.6099,0.679949,0.6099,0.611,1923,0
+MAPSW.US,D,20220802,000000,0.8,0.8,0.705301,0.705301,1040,0
+MAPSW.US,D,20220803,000000,0.6803,0.7999,0.64,0.7999,664,0
+MAPSW.US,D,20220804,000000,0.78,0.8,0.709999,0.799899,146435,0
+MAPSW.US,D,20220805,000000,0.7208,0.7208,0.7208,0.7208,739,0
+MAPSW.US,D,20220808,000000,0.73,0.8,0.73,0.7505,107400,0
+MAPSW.US,D,20220809,000000,0.76,0.76,0.76,0.76,101,0
+MAPSW.US,D,20220810,000000,0.6105,0.6105,0.259,0.57,124321,0
+MAPSW.US,D,20220811,000000,0.7299,0.7299,0.65,0.65,1978,0
+MAPSW.US,D,20220815,000000,0.6668,0.6668,0.6668,0.6668,101,0
+MAPSW.US,D,20220816,000000,0.69,0.8,0.68,0.77,21269,0
+MAPSW.US,D,20220817,000000,0.733,0.74,0.72,0.74,2184,0
+MAPSW.US,D,20220818,000000,0.31,0.74,0.31,0.72,19786,0
+MAPSW.US,D,20220819,000000,0.489899,0.65,0.42,0.65,7323,0
+MAPSW.US,D,20220822,000000,0.62,0.62,0.5701,0.596,5529,0
+MAPSW.US,D,20220823,000000,0.65,0.65,0.65,0.65,192,0
+MAPSW.US,D,20220824,000000,0.64,0.65,0.6,0.65,2269,0
+MAPSW.US,D,20220825,000000,0.69,0.69,0.69,0.69,1054,0
+MAPSW.US,D,20220826,000000,0.69,0.69,0.651,0.651,1852,0
+MAPSW.US,D,20220829,000000,0.65,0.65,0.5495,0.63,32467,0
+MAPSW.US,D,20220831,000000,0.64,0.64,0.6,0.609899,1896,0
+MAPSW.US,D,20220901,000000,0.599899,0.599899,0.599899,0.599899,100,0
+MAPSW.US,D,20220902,000000,0.59,0.59495,0.5751,0.59,5891,0
+MAPSW.US,D,20220907,000000,0.49,0.58,0.49,0.58,2900,0
+MAPSW.US,D,20220908,000000,0.490101,0.490101,0.490101,0.490101,311,0
+MAPSW.US,D,20220909,000000,0.54,0.58,0.54,0.5799,806,0
+MAPSW.US,D,20220913,000000,0.5131,0.58,0.5131,0.5693,29207,0
+MAPSW.US,D,20220914,000000,0.56,0.57,0.55,0.565,10358,0
+MAPSW.US,D,20220915,000000,0.58,0.6,0.5199,0.56,28343,0
+MAPSW.US,D,20220916,000000,0.51,0.51,0.51,0.51,100,0
+MAPSW.US,D,20220919,000000,0.49,0.49,0.47,0.47,1251,0
+MAPSW.US,D,20220920,000000,0.47,0.535001,0.43,0.431,2647,0
+MAPSW.US,D,20220923,000000,0.45,0.45,0.44,0.44,1300,0
+MAPSW.US,D,20220926,000000,0.385,0.4,0.35,0.4,873,0
+MAPSW.US,D,20220927,000000,0.37,0.4,0.37,0.4,2648,0
+MAPSW.US,D,20220928,000000,0.3505,0.39,0.3,0.3,80651,0
+MAPSW.US,D,20220929,000000,0.35,0.35,0.33,0.35,101138,0
+MAPSW.US,D,20220930,000000,0.33,0.345,0.3,0.33,69860,0
+MAPSW.US,D,20221003,000000,0.35,0.457,0.3497,0.36,58682,0
+MAPSW.US,D,20221004,000000,0.54,0.54,0.4,0.4,2763,0
+MAPSW.US,D,20221005,000000,0.37,0.428,0.35,0.428,623835,0
+MAPSW.US,D,20221006,000000,0.4,0.55,0.32,0.52,280893,0
+MAPSW.US,D,20221007,000000,0.6,0.6,0.49,0.52,248367,0
+MAPSW.US,D,20221010,000000,0.49,0.4975,0.475,0.48,16366,0
+MAPSW.US,D,20221011,000000,0.485,0.5,0.485,0.5,1625,0
+MAPSW.US,D,20221012,000000,0.45,0.45,0.45,0.45,1776,0
+MAPSW.US,D,20221013,000000,0.45,0.45,0.4491,0.45,5973,0
+MAPSW.US,D,20221014,000000,0.36,0.4,0.36,0.4,18626,0
+MAPSW.US,D,20221017,000000,0.45,0.4725,0.45,0.45,7635,0
+MAPSW.US,D,20221018,000000,0.5,0.5,0.5,0.5,500,0
+MAPSW.US,D,20221019,000000,0.4501,0.4501,0.374,0.40164,5979,0
+MAPSW.US,D,20221020,000000,0.3995,0.4988,0.3995,0.4988,28232,0
+MAPSW.US,D,20221021,000000,0.4105,0.444501,0.37,0.44,5182,0
+MAPSW.US,D,20221024,000000,0.420001,0.420001,0.420001,0.420001,100,0
+MAPSW.US,D,20221025,000000,0.46,0.493,0.46,0.493,18530,0
+MAPSW.US,D,20221026,000000,0.493,0.5,0.45,0.45,41845,0
+MAPSW.US,D,20221027,000000,0.46,0.466751,0.38,0.38,31706,0
+MAPSW.US,D,20221031,000000,0.3801,0.44,0.37,0.4,4211,0
+MAPSW.US,D,20221101,000000,0.35,0.4,0.35,0.4,2101,0
+MAPSW.US,D,20221102,000000,0.399899,0.399899,0.34,0.34,2172,0
+MAPSW.US,D,20221103,000000,0.350101,0.3503,0.34,0.3433,8268,0
+MAPSW.US,D,20221104,000000,0.3175,0.39,0.3175,0.39,3850,0
+MAPSW.US,D,20221107,000000,0.39,0.42,0.37,0.39,11387,0
+MAPSW.US,D,20221108,000000,0.3005,0.3499,0.25,0.25,29512,0
+MAPSW.US,D,20221109,000000,0.27,0.27,0.25,0.25,622315,0
+MAPSW.US,D,20221110,000000,0.24,0.242,0.2399,0.242,2272,0
+MAPSW.US,D,20221111,000000,0.269951,0.269951,0.269951,0.269951,125,0
+MAPSW.US,D,20221114,000000,0.25,0.3,0.162,0.162,8966,0
+MAPSW.US,D,20221116,000000,0.18,0.25,0.18,0.25,5580,0
+MAPSW.US,D,20221118,000000,0.1625,0.205,0.16,0.205,1580,0
+MAPSW.US,D,20221122,000000,0.2,0.2,0.1899,0.1899,1878,0
+MAPSW.US,D,20221123,000000,0.190101,0.215,0.18,0.1999,16766,0
+MAPSW.US,D,20221125,000000,0.29,0.29,0.1999,0.2,5925,0
+MAPSW.US,D,20221128,000000,0.2,0.22,0.17,0.17,24316,0
+MAPSW.US,D,20221129,000000,0.1706,0.18,0.17,0.17,1899,0
+MAPSW.US,D,20221130,000000,0.17,0.2385,0.111,0.18,40383,0
+MAPSW.US,D,20221201,000000,0.175,0.175,0.1501,0.17,27924,0
+MAPSW.US,D,20221202,000000,0.16,0.2,0.16,0.17,84520,0
+MAPSW.US,D,20221205,000000,0.23,0.3,0.19,0.19,89187,0
+MAPSW.US,D,20221206,000000,0.21,0.2461,0.17,0.18,33187,0
+MAPSW.US,D,20221207,000000,0.2,0.2,0.18,0.18,427,0
+MAPSW.US,D,20221208,000000,0.19,0.19,0.19,0.19,13000,0
+MAPSW.US,D,20221209,000000,0.1011,0.2,0.1011,0.19,3215,0
+MAPSW.US,D,20221212,000000,0.2,0.21,0.1389,0.18,214391,0
+MAPSW.US,D,20221213,000000,0.19,0.21,0.15,0.15,97480,0
+MAPSW.US,D,20221215,000000,0.135,0.1352,0.1229,0.1229,7832,0
+MAPSW.US,D,20221216,000000,0.15,0.15999,0.1275,0.13,56372,0
+MAPSW.US,D,20221219,000000,0.15,0.15,0.14,0.15,19914,0
+MAPSW.US,D,20221220,000000,0.15,0.15,0.1099,0.13,320914,0
+MAPSW.US,D,20221221,000000,0.138,0.138,0.1136,0.12,13185,0
+MAPSW.US,D,20221222,000000,0.138,0.138,0.1,0.12,6757,0
+MAPSW.US,D,20221223,000000,0.1099,0.1099,0.0875,0.092501,8489,0
+MAPSW.US,D,20221227,000000,0.09,0.102758,0.08,0.09,34746,0
+MAPSW.US,D,20221228,000000,0.08,0.1,0.08,0.0944,23109,0
+MAPSW.US,D,20221229,000000,0.0945,0.12,0.0945,0.11,49798,0
+MAPSW.US,D,20221230,000000,0.112,0.1276,0.0825,0.1,1140458,0
+MAPSW.US,D,20230103,000000,0.11,0.11,0.11,0.11,5085,0
+MAPSW.US,D,20230105,000000,0.12,0.137,0.095,0.11,8788,0
+MAPSW.US,D,20230106,000000,0.11,0.145,0.1006,0.145,2645,0
+MAPSW.US,D,20230109,000000,0.14,0.14,0.14,0.14,100,0
+MAPSW.US,D,20230110,000000,0.1819,0.185,0.1688,0.1688,5751,0
+MAPSW.US,D,20230111,000000,0.13,0.1401,0.112,0.14,22844,0
+MAPSW.US,D,20230112,000000,0.1431,0.175551,0.143,0.1482,12398,0
+MAPSW.US,D,20230113,000000,0.2499,0.2499,0.2499,0.2499,1000,0
+MAPSW.US,D,20230117,000000,0.25,0.25,0.145,0.15,9718,0
+MAPSW.US,D,20230118,000000,0.178,0.19,0.1475,0.15,42724,0
+MAPSW.US,D,20230120,000000,0.14,0.1501,0.1276,0.15,43524,0
+MAPSW.US,D,20230123,000000,0.2342,0.2342,0.15,0.17,7965,0
+MAPSW.US,D,20230124,000000,0.19,0.19,0.15,0.15,1219,0
+MAPSW.US,D,20230126,000000,0.16,0.17,0.16,0.17,380,0
+MAPSW.US,D,20230127,000000,0.18,0.25,0.18,0.2,5649,0
+MAPSW.US,D,20230130,000000,0.24,0.24,0.18,0.18,1810,0
+MAPSW.US,D,20230131,000000,0.1997,0.2,0.17205,0.18,34550,0
+MAPSW.US,D,20230201,000000,0.2,0.210899,0.18,0.18,46179,0
+MAPSW.US,D,20230202,000000,0.185,0.21,0.155,0.2088,199400,0
+MAPSW.US,D,20230203,000000,0.14,0.2,0.14,0.18,2539,0
+MAPSW.US,D,20230206,000000,0.17,0.22795,0.17,0.2279,1551,0
+MAPSW.US,D,20230207,000000,0.19,0.19,0.19,0.19,101,0
+MAPSW.US,D,20230208,000000,0.192,0.1921,0.192,0.1921,1216,0
+MAPSW.US,D,20230210,000000,0.192,0.2199,0.192,0.192,2309,0
+MAPSW.US,D,20230213,000000,0.19,0.19,0.19,0.19,20000,0
+MAPSW.US,D,20230215,000000,0.2,0.2,0.1501,0.1999,6225,0
+MAPSW.US,D,20230216,000000,0.2,0.2,0.179899,0.179899,673,0
+MAPSW.US,D,20230217,000000,0.15,0.15,0.15,0.15,1060,0
+MAPSW.US,D,20230221,000000,0.14,0.14,0.1226,0.14,16619,0
+MAPSW.US,D,20230222,000000,0.1025,0.17,0.1025,0.17,6044,0
+MAPSW.US,D,20230224,000000,0.157199,0.157199,0.157199,0.157199,101,0
+MAPSW.US,D,20230227,000000,0.133,0.1355,0.133,0.1355,1097,0
+MAPSW.US,D,20230301,000000,0.105,0.133,0.105,0.112549,9795,0
+MAPSW.US,D,20230302,000000,0.115,0.1286,0.115,0.1286,8060,0
+MAPSW.US,D,20230307,000000,0.115,0.115,0.115,0.115,107,0
+MAPSW.US,D,20230308,000000,0.1685,0.1685,0.1685,0.1685,420,0
+MAPSW.US,D,20230313,000000,0.16,0.16,0.1175,0.13,2208,0
+MAPSW.US,D,20230316,000000,0.1144,0.1144,0.085,0.09,4648,0
+MAPSW.US,D,20230317,000000,0.091,0.091,0.09,0.09,3623,0
+MAPSW.US,D,20230320,000000,0.0825,0.09,0.07,0.09,2600,0
+MAPSW.US,D,20230321,000000,0.1007,0.15,0.1007,0.15,400,0
+MAPSW.US,D,20230322,000000,0.1009,0.15,0.092,0.15,24526,0
+MAPSW.US,D,20230324,000000,0.1011,0.1012,0.1011,0.1012,401,0
+MAPSW.US,D,20230327,000000,0.102,0.15,0.102,0.15,271,0
+MAPSW.US,D,20230329,000000,0.1031,0.1031,0.1023,0.103,7773,0
+MAPSW.US,D,20230330,000000,0.101,0.101,0.1,0.1,1898,0
+MAPSW.US,D,20230331,000000,0.0949,0.0949,0.07,0.0724,49810,0
+MAPSW.US,D,20230403,000000,0.0899,0.0899,0.066249,0.066299,2168,0
+MAPSW.US,D,20230404,000000,0.0862,0.101107,0.073,0.0783,5190,0
+MAPSW.US,D,20230406,000000,0.0671,0.0671,0.0671,0.0671,121,0
+MAPSW.US,D,20230411,000000,0.07,0.07,0.0688,0.0699,2100,0
+MAPSW.US,D,20230412,000000,0.0677,0.0677,0.0675,0.0675,450,0
+MAPSW.US,D,20230413,000000,0.0675,0.067601,0.0675,0.067601,2000,0
+MAPSW.US,D,20230414,000000,0.0722,0.0722,0.0658,0.0674,11800,0
+MAPSW.US,D,20230417,000000,0.0675,0.0675,0.067099,0.0671,7811,0
+MAPSW.US,D,20230418,000000,0.067291,0.0674,0.059,0.059,4480,0
+MAPSW.US,D,20230419,000000,0.065,0.065,0.065,0.065,975,0
+MAPSW.US,D,20230421,000000,0.0675,0.105,0.0673,0.0949,8866,0
+MAPSW.US,D,20230424,000000,0.0592,0.0751,0.0592,0.0744,10901,0
+MAPSW.US,D,20230425,000000,0.0666,0.0666,0.066,0.066,400,0
+MAPSW.US,D,20230426,000000,0.066,0.066,0.0597,0.06,7928,0
+MAPSW.US,D,20230427,000000,0.066,0.0661,0.066,0.0661,7249,0
+MAPSW.US,D,20230428,000000,0.08,0.1036,0.08,0.1036,1032,0
+MAPSW.US,D,20230501,000000,0.0639,0.11,0.0639,0.11,309,0
+MAPSW.US,D,20230502,000000,0.1,0.1,0.1,0.1,104,0
+MAPSW.US,D,20230503,000000,0.0891,0.09,0.0891,0.09,520,0
+MAPSW.US,D,20230504,000000,0.0656,0.074899,0.06,0.074899,6767,0
+MAPSW.US,D,20230505,000000,0.075,0.075,0.0551,0.0551,405,0
+MAPSW.US,D,20230509,000000,0.075,0.075,0.075,0.075,148,0
+MAPSW.US,D,20230510,000000,0.073258,0.075,0.073258,0.075,4792,0
+MAPSW.US,D,20230511,000000,0.101201,0.111488,0.101201,0.111488,2700,0
+MAPSW.US,D,20230517,000000,0.1088,0.1088,0.1041,0.1041,375,0
+MAPSW.US,D,20230518,000000,0.11,0.11,0.1065,0.11,7851,0
+MAPSW.US,D,20230519,000000,0.0999,0.0999,0.089,0.089,6120,0
+MAPSW.US,D,20230522,000000,0.1,0.1424,0.1,0.1424,1039,0
+MAPSW.US,D,20230523,000000,0.103101,0.103101,0.103101,0.103101,240,0
+MAPSW.US,D,20230524,000000,0.1485,0.157078,0.1485,0.1499,7930,0
+MAPSW.US,D,20230525,000000,0.1019,0.13,0.09,0.0909,700,0
+MAPSW.US,D,20230530,000000,0.095,0.0961,0.095,0.0961,451,0
+MAPSW.US,D,20230531,000000,0.09,0.096,0.09,0.096,8961,0
+MAPSW.US,D,20230601,000000,0.0818,0.096,0.0818,0.096,400,0
+MAPSW.US,D,20230605,000000,0.0795,0.0795,0.0795,0.0795,261,0
+MAPSW.US,D,20230606,000000,0.07,0.0888,0.07,0.0888,3961,0
+MAPSW.US,D,20230607,000000,0.08,0.0851,0.0707,0.0851,844,0
+MAPSW.US,D,20230609,000000,0.0851,0.0898,0.0851,0.0898,1240,0
+MAPSW.US,D,20230612,000000,0.0851,0.1337,0.0851,0.1337,599,0
+MAPSW.US,D,20230614,000000,0.1188,0.13,0.1188,0.13,1976,0
+MAPSW.US,D,20230615,000000,0.13,0.13,0.1,0.1,451,0
+MAPSW.US,D,20230621,000000,0.115899,0.1175,0.1149,0.1175,1206,0
+MAPSW.US,D,20230623,000000,0.100101,0.100101,0.1,0.1,2641,0
+MAPSW.US,D,20230626,000000,0.080101,0.0909,0.08,0.08,1424,0
+MAPSW.US,D,20230627,000000,0.091,0.091,0.08,0.08,4275,0
+MAPSW.US,D,20230628,000000,0.08,0.08,0.08,0.08,704,0
+MAPSW.US,D,20230629,000000,0.0806,0.109,0.0806,0.109,2548,0
+MAPSW.US,D,20230630,000000,0.08,0.1154,0.0693,0.1154,12554,0
+MAPSW.US,D,20230703,000000,0.0705,0.099899,0.0615,0.0681,1974,0
+MAPSW.US,D,20230705,000000,0.0774,0.1168,0.065,0.065,14348,0
+MAPSW.US,D,20230706,000000,0.069,0.0711,0.069,0.0711,3600,0
+MAPSW.US,D,20230710,000000,0.092,0.092,0.092,0.092,800,0
+MAPSW.US,D,20230711,000000,0.092,0.12,0.0786,0.12,8972,0
+MAPSW.US,D,20230712,000000,0.11,0.12,0.1,0.12,829,0
+MAPSW.US,D,20230714,000000,0.1188,0.1188,0.1,0.1,1708,0
+MAPSW.US,D,20230717,000000,0.1188,0.12,0.1,0.1,4704,0
+MAPSW.US,D,20230718,000000,0.095,0.095,0.095,0.095,810,0
+MAPSW.US,D,20230719,000000,0.101,0.12,0.101,0.105,5941,0
+MAPSW.US,D,20230721,000000,0.105,0.12,0.095,0.095,9761,0
+MAPSW.US,D,20230724,000000,0.14,0.1414,0.1121,0.1121,700,0
+MAPSW.US,D,20230725,000000,0.1169,0.1169,0.1169,0.1169,2300,0
+MAPSW.US,D,20230726,000000,0.1386,0.14,0.1161,0.14,2265,0
+MAPSW.US,D,20230727,000000,0.15,0.15,0.115,0.15,4032,0
+MAPSW.US,D,20230731,000000,0.1401,0.15,0.1401,0.145,14505,0
+MAPSW.US,D,20230801,000000,0.17,0.17,0.14,0.146,26756,0
+MAPSW.US,D,20230802,000000,0.15,0.15,0.15,0.15,651,0
+MAPSW.US,D,20230803,000000,0.14,0.14,0.131,0.14,2864,0
+MAPSW.US,D,20230804,000000,0.1499,0.1556,0.1412,0.1412,4533,0
+MAPSW.US,D,20230807,000000,0.145,0.15,0.14,0.14,2532,0
+MAPSW.US,D,20230808,000000,0.15,0.15,0.15,0.15,330,0
+MAPSW.US,D,20230809,000000,0.15,0.15,0.14,0.14,479,0
+MAPSW.US,D,20230810,000000,0.14,0.14,0.14,0.14,807,0
+MAPSW.US,D,20230811,000000,0.1323,0.1323,0.1323,0.1323,150,0
+MAPSW.US,D,20230814,000000,0.131,0.1355,0.131,0.1355,1752,0
+MAPSW.US,D,20230815,000000,0.131,0.131,0.115,0.115,4631,0
+MAPSW.US,D,20230816,000000,0.134951,0.134951,0.115,0.115,737,0
+MAPSW.US,D,20230818,000000,0.1534,0.1534,0.131,0.131,1989,0
+MAPSW.US,D,20230822,000000,0.135,0.135,0.135,0.135,113,0
+MAPSW.US,D,20230824,000000,0.135,0.135,0.111,0.111,3844,0
+MAPSW.US,D,20230825,000000,0.1376,0.14,0.13,0.13,1689,0
+MAPSW.US,D,20230828,000000,0.14,0.15,0.1342,0.1434,6213,0
+MAPSW.US,D,20230829,000000,0.1549,0.158,0.1111,0.146,23644,0
+MAPSW.US,D,20230830,000000,0.1333,0.161,0.1333,0.15,125971,0
+MAPSW.US,D,20230831,000000,0.1594,0.2,0.1594,0.17,7112,0
+MAPSW.US,D,20230901,000000,0.19,0.22,0.165,0.1651,770,0
+MAPSW.US,D,20230905,000000,0.2178,0.28,0.2178,0.27,37260,0
+MAPSW.US,D,20230906,000000,0.27,0.2819,0.2199,0.22,2301,0
+MAPSW.US,D,20230907,000000,0.1818,0.19,0.18,0.18,2013,0
+MAPSW.US,D,20230908,000000,0.19,0.2,0.19,0.1992,14450,0
+MAPSW.US,D,20230911,000000,0.19,0.1901,0.1717,0.189,12867,0
+MAPSW.US,D,20230912,000000,0.17,0.17,0.17,0.17,328,0
+MAPSW.US,D,20230914,000000,0.19,0.2,0.19,0.19,4750,0
+MAPSW.US,D,20230915,000000,0.195001,0.2201,0.195001,0.21,6135,0
+MAPSW.US,D,20230919,000000,0.2097,0.2164,0.2076,0.2146,5689,0
+MAPSW.US,D,20230921,000000,0.1818,0.1818,0.125,0.125,8334,0
+MAPSW.US,D,20230922,000000,0.13,0.1425,0.13,0.14,4737,0
+MAPSW.US,D,20230925,000000,0.1497,0.17,0.1497,0.1691,3352,0
+MAPSW.US,D,20230926,000000,0.1408,0.1408,0.1408,0.1408,106,0
+MAPSW.US,D,20230927,000000,0.147,0.147,0.135,0.14,8660,0
+MAPSW.US,D,20231002,000000,0.1584,0.16,0.1584,0.16,1065,0
+MAPSW.US,D,20231003,000000,0.1442,0.1442,0.1428,0.1429,2079,0
+MAPSW.US,D,20231004,000000,0.1426,0.1426,0.1426,0.1426,240,0
+MAPSW.US,D,20231005,000000,0.1375,0.1375,0.1375,0.1375,323,0
+MAPSW.US,D,20231006,000000,0.1376,0.1487,0.1375,0.1375,510,0
+MAPSW.US,D,20231009,000000,0.14,0.14,0.128749,0.128749,8163,0
+MAPSW.US,D,20231010,000000,0.135,0.135,0.11,0.11,18691,0
+MAPSW.US,D,20231011,000000,0.12,0.12,0.12,0.12,1067,0
+MAPSW.US,D,20231012,000000,0.102601,0.1108,0.102601,0.10925,5915,0
+MAPSW.US,D,20231013,000000,0.1085,0.13,0.0825,0.1105,21148,0
+MAPSW.US,D,20231016,000000,0.115,0.115,0.105,0.105,14336,0
+MAPSW.US,D,20231017,000000,0.1485,0.15,0.123001,0.123001,3585,0
+MAPSW.US,D,20231018,000000,0.1,0.1,0.0888,0.0999,22046,0
+MAPSW.US,D,20231019,000000,0.101101,0.1119,0.0851,0.0851,5500,0
+MAPSW.US,D,20231020,000000,0.1026,0.1026,0.0826,0.0831,4558,0
+MAPSW.US,D,20231023,000000,0.0831,0.085101,0.0831,0.085101,1381,0
+MAPSW.US,D,20231025,000000,0.09,0.1,0.09,0.09,7158,0
+MAPSW.US,D,20231026,000000,0.095001,0.095001,0.085,0.085,11075,0
+MAPSW.US,D,20231027,000000,0.0861,0.13,0.085,0.085,4919,0
+MAPSW.US,D,20231030,000000,0.0858,0.089501,0.0425,0.0441,2004790,0
+MAPSW.US,D,20231031,000000,0.055,0.06,0.038086,0.04,274421,0
+MAPSW.US,D,20231101,000000,0.0457,0.0457,0.0349,0.035,45676,0
+MAPSW.US,D,20231102,000000,0.056,0.0585,0.037999,0.0395,60127,0
+MAPSW.US,D,20231103,000000,0.05,0.0594,0.035,0.0468,91131,0
+MAPSW.US,D,20231106,000000,0.0496,0.0599,0.0403,0.0599,10883,0
+MAPSW.US,D,20231107,000000,0.0496,0.0585,0.0496,0.051,27545,0
+MAPSW.US,D,20231108,000000,0.0574,0.075,0.055,0.063449,35715,0
+MAPSW.US,D,20231109,000000,0.0404,0.0594,0.0372,0.0594,3450,0
+MAPSW.US,D,20231110,000000,0.05,0.0735,0.0492,0.0735,4712,0
+MAPSW.US,D,20231113,000000,0.0505,0.0636,0.0505,0.0619,12960,0
+MAPSW.US,D,20231114,000000,0.064,0.066,0.0619,0.0659,18370,0
+MAPSW.US,D,20231115,000000,0.057799,0.0687,0.0561,0.0589,2720,0
+MAPSW.US,D,20231116,000000,0.05,0.05,0.05,0.05,476,0
+MAPSW.US,D,20231117,000000,0.0476,0.0476,0.0476,0.0476,1231,0
+MAPSW.US,D,20231120,000000,0.0499,0.05,0.0499,0.05,4041,0
+MAPSW.US,D,20231121,000000,0.0435,0.05,0.041,0.05,6727,0
+MAPSW.US,D,20231124,000000,0.05,0.05,0.0499,0.05,2334,0
+MAPSW.US,D,20231127,000000,0.0499,0.05,0.047299,0.049899,8422,0
+MAPSW.US,D,20231128,000000,0.049899,0.05,0.049899,0.0499,6073,0
+MAPSW.US,D,20231129,000000,0.058899,0.058899,0.05,0.05,520,0
+MAPSW.US,D,20231130,000000,0.041,0.06,0.041,0.0599,4641,0
+MAPSW.US,D,20231201,000000,0.06,0.0644,0.0411,0.0411,14559,0
+MAPSW.US,D,20231204,000000,0.0606,0.0649,0.0542,0.06,2687,0
+MAPSW.US,D,20231205,000000,0.0499,0.055,0.046,0.046,5476,0
+MAPSW.US,D,20231206,000000,0.0644,0.065,0.059899,0.0599,8073,0
+MAPSW.US,D,20231207,000000,0.0594,0.06,0.0558,0.0558,9767,0
+MAPSW.US,D,20231208,000000,0.053,0.06,0.0499,0.059984,12912,0
+MAPSW.US,D,20231211,000000,0.05,0.0558,0.0398,0.04,54108,0
+MAPSW.US,D,20231212,000000,0.05,0.05,0.032,0.0399,72885,0
+MAPSW.US,D,20231213,000000,0.04,0.04,0.0301,0.0399,17441,0
+MAPSW.US,D,20231214,000000,0.0396,0.043801,0.0396,0.0399,5276,0
+MAPSW.US,D,20231215,000000,0.0488,0.0488,0.0253,0.0294,21150,0
+MAPSW.US,D,20231218,000000,0.0396,0.04,0.0273,0.0399,103173,0
+MAPSW.US,D,20231219,000000,0.0296,0.0399,0.026,0.03,244184,0
+MAPSW.US,D,20231220,000000,0.0267,0.03,0.021,0.027,268935,0
+MAPSW.US,D,20231221,000000,0.0213,0.026799,0.016,0.02,179574,0
+MAPSW.US,D,20231222,000000,0.029,0.031,0.016,0.0237,93844,0
+MAPSW.US,D,20231226,000000,0.022901,0.029899,0.0229,0.0253,173021,0
+MAPSW.US,D,20231227,000000,0.029,0.03,0.0232,0.0244,21382,0
+MAPSW.US,D,20231228,000000,0.0244,0.029899,0.016,0.0239,98113,0
+MAPSW.US,D,20231229,000000,0.0208,0.03,0.016,0.03,232169,0
+MAPSW.US,D,20240102,000000,0.02,0.0349,0.02,0.0248,44158,0
+MAPSW.US,D,20240103,000000,0.0252,0.0398,0.0252,0.0388,21059,0
+MAPSW.US,D,20240104,000000,0.04,0.049799,0.04,0.0449,19362,0
+MAPSW.US,D,20240105,000000,0.0444,0.0449,0.0396,0.0422,19456,0
+MAPSW.US,D,20240108,000000,0.0425,0.043,0.0202,0.0214,45855,0
+MAPSW.US,D,20240109,000000,0.0269,0.0269,0.023878,0.023878,4264,0
+MAPSW.US,D,20240110,000000,0.0217,0.037899,0.0216,0.0369,4270,0
+MAPSW.US,D,20240111,000000,0.0367,0.037501,0.0259,0.033,20275,0
+MAPSW.US,D,20240112,000000,0.0299,0.04,0.028831,0.04,13877,0
+MAPSW.US,D,20240116,000000,0.0311,0.0379,0.025,0.035,61371,0
+MAPSW.US,D,20240117,000000,0.0365,0.0399,0.0216,0.0258,14405,0
+MAPSW.US,D,20240118,000000,0.03,0.03,0.0258,0.0299,4500,0
+MAPSW.US,D,20240119,000000,0.03,0.0382,0.03,0.0364,24923,0
+MAPSW.US,D,20240122,000000,0.03415,0.038,0.0216,0.0216,97638,0
+MAPSW.US,D,20240123,000000,0.0237,0.0377,0.0237,0.0252,5859,0
+MAPSW.US,D,20240124,000000,0.0297,0.03,0.0258,0.026,9485,0
+MAPSW.US,D,20240125,000000,0.03,0.0301,0.024,0.024,13678,0
+MAPSW.US,D,20240126,000000,0.0337,0.034,0.0222,0.0222,13586,0
+MAPSW.US,D,20240129,000000,0.03,0.03,0.0265,0.0265,5057,0
+MAPSW.US,D,20240130,000000,0.02845,0.035,0.02,0.0255,56903,0
+MAPSW.US,D,20240131,000000,0.0337,0.0368,0.023,0.034,29080,0
+MAPSW.US,D,20240201,000000,0.04,0.0468,0.0252,0.03,13607,0
+MAPSW.US,D,20240202,000000,0.031,0.038,0.03,0.0379,34607,0
+MAPSW.US,D,20240205,000000,0.04,0.0468,0.0311,0.0344,258923,0
+MAPSW.US,D,20240206,000000,0.03735,0.07,0.03735,0.0428,173980,0
+MAPSW.US,D,20240207,000000,0.07,0.07,0.051,0.0598,23796,0
+MAPSW.US,D,20240208,000000,0.0697,0.0697,0.0401,0.0401,5259,0
+MAPSW.US,D,20240209,000000,0.0586,0.0586,0.0361,0.047247,8363,0
+MAPSW.US,D,20240212,000000,0.0424,0.0545,0.0386,0.0389,2600,0
+MAPSW.US,D,20240213,000000,0.05,0.0579,0.03,0.0519,16649,0
+MAPSW.US,D,20240214,000000,0.0464,0.06,0.04,0.0406,27979,0
+MAPSW.US,D,20240215,000000,0.059,0.059,0.03,0.05,24576,0
+MAPSW.US,D,20240216,000000,0.044,0.05,0.044,0.05,1153,0
+MAPSW.US,D,20240220,000000,0.0448,0.05,0.0398,0.0399,10997,0
+MAPSW.US,D,20240221,000000,0.0349,0.0437,0.0349,0.0415,1544,0
+MAPSW.US,D,20240222,000000,0.0475,0.0475,0.0444,0.044699,1738,0
+MAPSW.US,D,20240223,000000,0.04,0.0447,0.039,0.041899,20977,0
+MAPSW.US,D,20240226,000000,0.034,0.05,0.034,0.0365,132466,0
+MAPSW.US,D,20240227,000000,0.0438,0.0438,0.035,0.0379,6252,0
+MAPSW.US,D,20240228,000000,0.039,0.0426,0.03,0.0426,99682,0
+MAPSW.US,D,20240229,000000,0.0495,0.05,0.0475,0.05,4305,0
+MAPSW.US,D,20240301,000000,0.0351,0.045,0.0351,0.045,24533,0
+MAPSW.US,D,20240304,000000,0.0495,0.05,0.0366,0.041,69200,0
+MAPSW.US,D,20240305,000000,0.041,0.049799,0.041,0.049799,1460,0
+MAPSW.US,D,20240306,000000,0.0411,0.0499,0.04,0.0497,246326,0
+MAPSW.US,D,20240307,000000,0.0424,0.0584,0.042,0.0497,146955,0
+MAPSW.US,D,20240308,000000,0.0518,0.0551,0.0501,0.0501,61295,0
+MAPSW.US,D,20240311,000000,0.05,0.0524,0.0499,0.0501,18325,0
+MAPSW.US,D,20240312,000000,0.0595,0.0595,0.05,0.05,52802,0
+MAPSW.US,D,20240313,000000,0.054699,0.054699,0.054699,0.054699,3600,0
+MAPSW.US,D,20240314,000000,0.0548,0.0599,0.0501,0.0599,9907,0
+MAPSW.US,D,20240315,000000,0.0688,0.09,0.06,0.07,28215,0
+MAPSW.US,D,20240318,000000,0.07,0.105,0.0601,0.08,150427,0
+MAPSW.US,D,20240319,000000,0.08,0.0888,0.0604,0.0613,8197,0
+MAPSW.US,D,20240320,000000,0.075999,0.0888,0.064,0.0663,17292,0
+MAPSW.US,D,20240321,000000,0.08,0.08,0.065,0.065,8297,0
+MAPSW.US,D,20240322,000000,0.0797,0.0861,0.06,0.06,134195,0
+MAPSW.US,D,20240325,000000,0.0665,0.089,0.0591,0.06,1183901,0
+MAPSW.US,D,20240326,000000,0.0756,0.0813,0.05301,0.07,219545,0
+MAPSW.US,D,20240327,000000,0.0788,0.085,0.0605,0.085,379666,0
+MAPSW.US,D,20240328,000000,0.085,0.085,0.06,0.065,360732,0
+MAPSW.US,D,20240401,000000,0.0749,0.0749,0.0608,0.0608,36405,0
+MAPSW.US,D,20240402,000000,0.0699,0.0749,0.0512,0.06,545867,0
+MAPSW.US,D,20240403,000000,0.066099,0.07,0.0511,0.07,673968,0
+MAPSW.US,D,20240404,000000,0.067499,0.07,0.067499,0.07,906,0
+MAPSW.US,D,20240405,000000,0.065749,0.069,0.0603,0.0687,102180,0
+MAPSW.US,D,20240408,000000,0.069,0.069,0.0612,0.0651,39625,0
+MAPSW.US,D,20240409,000000,0.069,0.0747,0.0606,0.0747,31124,0
+MAPSW.US,D,20240410,000000,0.0613,0.0828,0.0613,0.081216,55159,0
+MAPSW.US,D,20240411,000000,0.0626,0.0949,0.0626,0.094,116381,0
+MAPSW.US,D,20240412,000000,0.09,0.09,0.052,0.0782,289824,0
+MAPSW.US,D,20240415,000000,0.0535,0.06,0.052,0.0587,382258,0
+MAPSW.US,D,20240416,000000,0.062,0.063,0.0454,0.0479,42045,0
+MAPSW.US,D,20240417,000000,0.065,0.065,0.0502,0.055,407691,0
+MAPSW.US,D,20240418,000000,0.0605,0.0605,0.0512,0.0512,22898,0
+MAPSW.US,D,20240419,000000,0.056849,0.059392,0.0564,0.0564,2590,0
+MAPSW.US,D,20240422,000000,0.0518,0.0611,0.0453,0.05712,58423,0
+MAPSW.US,D,20240423,000000,0.0594,0.061,0.055,0.0592,13500,0
+MAPSW.US,D,20240424,000000,0.0592,0.0644,0.0522,0.0594,36461,0
+MAPSW.US,D,20240425,000000,0.0533,0.0628,0.0533,0.0533,22130,0
+MAPSW.US,D,20240426,000000,0.052,0.0558,0.052,0.0555,12971,0
+MAPSW.US,D,20240429,000000,0.056599,0.0595,0.0503,0.05202,25985,0
+MAPSW.US,D,20240430,000000,0.0578,0.0837,0.0496,0.0739,680380,0
+MAPSW.US,D,20240501,000000,0.0999,0.0999,0.0602,0.07,80130,0
+MAPSW.US,D,20240502,000000,0.0792,0.08,0.0682,0.0715,145766,0
+MAPSW.US,D,20240503,000000,0.075,0.08,0.074621,0.078,62176,0
+MAPSW.US,D,20240506,000000,0.0728,0.08,0.07,0.075248,14579,0
+MAPSW.US,D,20240507,000000,0.07,0.07,0.0621,0.0698,131441,0
+MAPSW.US,D,20240508,000000,0.07,0.0899,0.07,0.08,87442,0
+MAPSW.US,D,20240509,000000,0.0708,0.08,0.0686,0.08,23131,0
+MAPSW.US,D,20240510,000000,0.08,0.08,0.0689,0.0749,32796,0
+MAPSW.US,D,20240513,000000,0.0691,0.0691,0.0555,0.058,40047,0
+MAPSW.US,D,20240514,000000,0.061949,0.0689,0.0557,0.06396,6253,0
+MAPSW.US,D,20240515,000000,0.0579,0.05899,0.055,0.0588,27990,0
+MAPSW.US,D,20240516,000000,0.06695,0.07879,0.055201,0.07,70992,0
+MAPSW.US,D,20240517,000000,0.0695,0.07,0.0602,0.0698,32069,0
+MAPSW.US,D,20240520,000000,0.0575,0.0749,0.0575,0.0679,2726,0
+MAPSW.US,D,20240521,000000,0.0686,0.0788,0.0648,0.073977,18816,0
+MAPSW.US,D,20240522,000000,0.0602,0.079,0.0575,0.078,20154,0
+MAPSW.US,D,20240523,000000,0.0589,0.0747,0.0589,0.0747,1250,0
+MAPSW.US,D,20240524,000000,0.0607,0.0688,0.0601,0.068,10755,0
+MAPSW.US,D,20240528,000000,0.06,0.0747,0.0599,0.0604,73204,0
+MAPSW.US,D,20240529,000000,0.0606,0.0696,0.05,0.064401,4493,0
+MAPSW.US,D,20240530,000000,0.052,0.0644,0.052,0.06,40182,0
+MAPSW.US,D,20240531,000000,0.063699,0.063699,0.060101,0.060101,975,0
+MAPSW.US,D,20240603,000000,0.0648,0.0724,0.06,0.0648,48582,0
+MAPSW.US,D,20240604,000000,0.07,0.07,0.061,0.068223,18438,0
+MAPSW.US,D,20240605,000000,0.063699,0.0638,0.061,0.061,2121,0
+MAPSW.US,D,20240606,000000,0.061,0.061,0.06,0.06,99285,0
+MAPSW.US,D,20240607,000000,0.06,0.061,0.06,0.06,7564,0
+MAPSW.US,D,20240610,000000,0.051,0.0607,0.051,0.0512,1321,0
+MAPSW.US,D,20240611,000000,0.0633,0.0633,0.0521,0.0609,1321,0
+MAPSW.US,D,20240612,000000,0.060899,0.0609,0.0533,0.0609,6152,0
+MAPSW.US,D,20240614,000000,0.062,0.062,0.0534,0.06,2115,0
+MAPSW.US,D,20240617,000000,0.0603,0.0609,0.0536,0.06,4538,0
+MAPSW.US,D,20240618,000000,0.0609,0.0659,0.056,0.06,214462,0
+MAPSW.US,D,20240620,000000,0.0659,0.0659,0.054899,0.055,20254,0
+MAPSW.US,D,20240621,000000,0.055,0.055,0.052,0.0549,222637,0
+MAPSW.US,D,20240624,000000,0.056001,0.06,0.052,0.0599,9564,0
+MAPSW.US,D,20240625,000000,0.06,0.06,0.06,0.06,2110,0
+MAPSW.US,D,20240626,000000,0.06,0.06,0.0574,0.06,13572,0
+MAPSW.US,D,20240627,000000,0.06,0.062,0.052,0.06,184517,0
+MAPSW.US,D,20240628,000000,0.052,0.055,0.05,0.0505,38371,0
+MAPSW.US,D,20240701,000000,0.05515,0.063,0.0548,0.0548,12937,0
+MAPSW.US,D,20240702,000000,0.0594,0.06,0.0552,0.0578,16491,0
+MAPSW.US,D,20240703,000000,0.058,0.063,0.058,0.0581,108825,0
+MAPSW.US,D,20240705,000000,0.0603,0.0629,0.05,0.06,22414,0
+MAPSW.US,D,20240708,000000,0.0502,0.06,0.0502,0.0599,38836,0
+MAPSW.US,D,20240709,000000,0.0552,0.0565,0.0552,0.055249,3388,0
+MAPSW.US,D,20240710,000000,0.0504,0.0599,0.0504,0.051,33514,0
+MAPSW.US,D,20240711,000000,0.0555,0.0555,0.05,0.0505,293977,0
+MAPSW.US,D,20240712,000000,0.0562,0.0562,0.05,0.05,428966,0
+MAPSW.US,D,20240715,000000,0.0504,0.054,0.05,0.0528,38236,0
+MAPSW.US,D,20240716,000000,0.0501,0.0505,0.043,0.049956,328457,0
+MAPSW.US,D,20240717,000000,0.0492,0.0533,0.0458,0.05,58499,0
+MAPSW.US,D,20240718,000000,0.043,0.05,0.043,0.05,10322,0
+MAPSW.US,D,20240719,000000,0.0495,0.062,0.045,0.05,98868,0
+MAPSW.US,D,20240722,000000,0.059,0.059,0.0499,0.0499,168917,0
+MAPSW.US,D,20240723,000000,0.0578,0.0578,0.0465,0.0465,1301,0
+MAPSW.US,D,20240724,000000,0.0594,0.0594,0.048251,0.048251,3711,0
+MAPSW.US,D,20240725,000000,0.05,0.05,0.0466,0.0485,95719,0
+MAPSW.US,D,20240726,000000,0.05,0.05,0.049,0.05,69599,0
+MAPSW.US,D,20240729,000000,0.05,0.05,0.0485,0.05,166917,0
+MAPSW.US,D,20240730,000000,0.05,0.0513,0.05,0.0512,54704,0
+MAPSW.US,D,20240731,000000,0.059899,0.059899,0.0481,0.0567,5200,0
+MAPSW.US,D,20240801,000000,0.0498,0.0533,0.0498,0.0532,147092,0
+MAPSW.US,D,20240802,000000,0.05,0.0533,0.0432,0.0532,321703,0
+MAPSW.US,D,20240805,000000,0.0351,0.055,0.0351,0.047,218257,0
+MAPSW.US,D,20240806,000000,0.0458,0.05,0.0456,0.0485,12000,0
+MAPSW.US,D,20240807,000000,0.0498,0.0498,0.037,0.0412,572367,0
+MAPSW.US,D,20240808,000000,0.04,0.0497,0.04,0.0435,976592,0
+MAPSW.US,D,20240809,000000,0.0497,0.0584,0.036837,0.04,747055,0
+MAPSW.US,D,20240812,000000,0.0412,0.0483,0.037701,0.0388,18680,0
+MAPSW.US,D,20240813,000000,0.0411,0.0488,0.0408,0.0419,30624,0
+MAPSW.US,D,20240814,000000,0.0448,0.048,0.03515,0.037,83634,0
+MAPSW.US,D,20240815,000000,0.0428,0.0448,0.0424,0.0448,15532,0
+MAPSW.US,D,20240816,000000,0.044,0.0479,0.0401,0.0401,10425,0
+MAPSW.US,D,20240819,000000,0.0404,0.0424,0.039101,0.0396,1072,0
+MAPSW.US,D,20240820,000000,0.048,0.048,0.0409,0.0409,638,0
+MAPSW.US,D,20240821,000000,0.0444,0.0477,0.04,0.04,8831,0
+MAPSW.US,D,20240822,000000,0.0415,0.0435,0.0414,0.0435,16827,0
+MAPSW.US,D,20240823,000000,0.04,0.0402,0.038,0.0399,174871,0
+MAPSW.US,D,20240826,000000,0.0397,0.0412,0.039,0.0399,83761,0
+MAPSW.US,D,20240827,000000,0.04,0.0423,0.036,0.037551,192564,0
+MAPSW.US,D,20240828,000000,0.035,0.035,0.035,0.035,851,0
+MAPSW.US,D,20240829,000000,0.0396,0.04,0.0351,0.037,80300,0
+MAPSW.US,D,20240830,000000,0.0396,0.04,0.0396,0.04,1022,0
+MAPSW.US,D,20240903,000000,0.04,0.04,0.035,0.0351,25111,0
+MAPSW.US,D,20240904,000000,0.035,0.04,0.035,0.035,2200,0
+MAPSW.US,D,20240905,000000,0.0399,0.04,0.0375,0.0399,36631,0
+MAPSW.US,D,20240906,000000,0.0396,0.0398,0.0377,0.0398,4175,0
+MAPSW.US,D,20240909,000000,0.037549,0.037549,0.037549,0.037549,111,0
+MAPSW.US,D,20240910,000000,0.037551,0.038,0.0354,0.038,7445,0
+MAPSW.US,D,20240911,000000,0.03802,0.03802,0.038,0.038,21236,0
+MAPSW.US,D,20240912,000000,0.0396,0.0396,0.038,0.038,2400,0
+MAPSW.US,D,20240916,000000,0.0358,0.0362,0.0357,0.0358,12524,0
+MAPSW.US,D,20240917,000000,0.0383,0.0383,0.0301,0.0348,28738,0
+MAPSW.US,D,20240918,000000,0.0334,0.0334,0.0283,0.03,58498,0
+MAPSW.US,D,20240919,000000,0.0297,0.03,0.029,0.0299,21982,0
+MAPSW.US,D,20240920,000000,0.03,0.03,0.028,0.028,54700,0
+MAPSW.US,D,20240923,000000,0.0299,0.0299,0.0299,0.0299,230,0
+MAPSW.US,D,20240924,000000,0.028699,0.03,0.028699,0.03,22391,0
+MAPSW.US,D,20240925,000000,0.03,0.03,0.0285,0.03,48623,0
+MAPSW.US,D,20240926,000000,0.03,0.03,0.03,0.03,7500,0
+MAPSW.US,D,20240927,000000,0.028,0.03,0.028,0.0299,10362,0
+MAPSW.US,D,20240930,000000,0.028101,0.0282,0.0202,0.0202,351407,0
+MAPSW.US,D,20241001,000000,0.0201,0.0277,0.0195,0.02,500767,0
+MAPSW.US,D,20241002,000000,0.02,0.0214,0.02,0.0213,82188,0
+MAPSW.US,D,20241003,000000,0.0206,0.0209,0.0182,0.02,222086,0
+MAPSW.US,D,20241004,000000,0.021,0.0244,0.0191,0.0201,385696,0
+MAPSW.US,D,20241007,000000,0.02,0.0206,0.019,0.0199,128463,0
+MAPSW.US,D,20241008,000000,0.02,0.02,0.019899,0.019899,250,0
+MAPSW.US,D,20241009,000000,0.019,0.02,0.019,0.02,12230,0
+MAPSW.US,D,20241010,000000,0.02,0.0237,0.019,0.01999,38458,0
+MAPSW.US,D,20241011,000000,0.02,0.02,0.019,0.019499,1900,0
+MAPSW.US,D,20241014,000000,0.019,0.02,0.019,0.02,30820,0
+MAPSW.US,D,20241015,000000,0.019,0.0237,0.019,0.019,180862,0
+MAPSW.US,D,20241016,000000,0.02,0.02,0.019,0.0199,21037,0
+MAPSW.US,D,20241017,000000,0.02,0.02,0.019,0.0199,20436,0
+MAPSW.US,D,20241018,000000,0.02,0.02,0.019,0.019,81028,0
+MAPSW.US,D,20241021,000000,0.0228,0.0259,0.0197,0.02,252525,0
+MAPSW.US,D,20241022,000000,0.02,0.03,0.0195,0.0295,69823,0
+MAPSW.US,D,20241023,000000,0.0202,0.04,0.0202,0.0294,204384,0
+MAPSW.US,D,20241024,000000,0.0291,0.0294,0.0223,0.0223,3425,0
+MAPSW.US,D,20241025,000000,0.0291,0.0294,0.0291,0.0294,40375,0
+MAPSW.US,D,20241028,000000,0.0241,0.02897,0.0241,0.02897,2630,0
+MAPSW.US,D,20241029,000000,0.0293,0.0293,0.0293,0.0293,250,0
+MAPSW.US,D,20241030,000000,0.02415,0.0293,0.022,0.0293,800,0
+MAPSW.US,D,20241031,000000,0.0242,0.0294,0.0191,0.0201,2100,0
+MAPSW.US,D,20241104,000000,0.0202,0.024396,0.02,0.02431,5300,0
+MAPSW.US,D,20241105,000000,0.0289,0.0291,0.02,0.0266,30234,0
+MAPSW.US,D,20241106,000000,0.0207,0.0294,0.019,0.0294,7450,0
+MAPSW.US,D,20241107,000000,0.0294,0.0294,0.0225,0.0245,129572,0
+MAPSW.US,D,20241108,000000,0.0224,0.0224,0.021349,0.0221,34601,0
+MAPSW.US,D,20241111,000000,0.0205,0.0215,0.0205,0.0205,5767,0
+MAPSW.US,D,20241112,000000,0.0208,0.0288,0.0193,0.0193,212008,0
+MAPSW.US,D,20241113,000000,0.0248,0.03,0.023338,0.027,366732,0
+MAPSW.US,D,20241114,000000,0.027,0.0308,0.0252,0.0308,60025,0
+MAPSW.US,D,20241115,000000,0.03,0.03,0.0261,0.0299,180976,0
+MAPSW.US,D,20241118,000000,0.0217,0.033,0.0213,0.03,37375,0
+MAPSW.US,D,20241119,000000,0.0293,0.0297,0.0293,0.0297,658,0
+MAPSW.US,D,20241120,000000,0.029,0.03,0.029,0.03,2110,0
+MAPSW.US,D,20241121,000000,0.031,0.0346,0.0275,0.031433,74919,0
+MAPSW.US,D,20241122,000000,0.0275,0.0398,0.0275,0.0389,106786,0
+MAPSW.US,D,20241125,000000,0.0386,0.0394,0.03,0.0394,52443,0
+MAPSW.US,D,20241126,000000,0.0383,0.0383,0.0311,0.0311,1443,0
+MAPSW.US,D,20241127,000000,0.0387,0.0429,0.031,0.0312,86826,0
+MAPSW.US,D,20241129,000000,0.031,0.0429,0.031,0.0401,2819,0
+MAPSW.US,D,20241202,000000,0.0317,0.047,0.0315,0.0468,39114,0
+MAPSW.US,D,20241203,000000,0.047,0.047,0.0326,0.04,72219,0
+MAPSW.US,D,20241204,000000,0.0442,0.0442,0.03,0.0423,67519,0
+MAPSW.US,D,20241205,000000,0.0326,0.0421,0.0326,0.0353,7292,0
+MAPSW.US,D,20241206,000000,0.0418,0.0418,0.033,0.04,187687,0
+MAPSW.US,D,20241209,000000,0.0406,0.0469,0.0323,0.0386,78563,0
+MAPSW.US,D,20241210,000000,0.0424,0.0424,0.031,0.0379,164491,0
+MAPSW.US,D,20241211,000000,0.031,0.0314,0.03,0.0304,79569,0
+MAPSW.US,D,20241212,000000,0.0303,0.0305,0.024,0.02665,50681,0
+MAPSW.US,D,20241213,000000,0.0287,0.0298,0.0287,0.0298,2015,0
+MAPSW.US,D,20241216,000000,0.025,0.03,0.025,0.0251,66848,0
+MAPSW.US,D,20241217,000000,0.03,0.0335,0.0253,0.0264,149885,0
+MAPSW.US,D,20241218,000000,0.03,0.0484,0.025,0.03,500677,0
+MAPSW.US,D,20241219,000000,0.039,0.039,0.026456,0.036,365255,0
+MAPSW.US,D,20241220,000000,0.0301,0.0359,0.02,0.0359,1184612,0
+MAPSW.US,D,20241223,000000,0.035,0.035,0.0282,0.034,230005,0
+MAPSW.US,D,20241224,000000,0.035,0.038,0.0205,0.0215,176797,0
+MAPSW.US,D,20241226,000000,0.03,0.034,0.0256,0.03,216040,0
+MAPSW.US,D,20241227,000000,0.033,0.033,0.026,0.0293,70111,0
+MAPSW.US,D,20241230,000000,0.0267,0.0279,0.0218,0.026971,117110,0
+MAPSW.US,D,20241231,000000,0.025,0.0319,0.0225,0.0255,83264,0
+MAPSW.US,D,20250102,000000,0.0232,0.0269,0.0232,0.0262,32962,0
+MAPSW.US,D,20250103,000000,0.025,0.0285,0.0216,0.0278,81103,0
+MAPSW.US,D,20250106,000000,0.025,0.0399,0.0228,0.0275,163688,0
+MAPSW.US,D,20250107,000000,0.037,0.037,0.0279,0.0279,11031,0
+MAPSW.US,D,20250108,000000,0.0263,0.031,0.0256,0.0267,87681,0
+MAPSW.US,D,20250110,000000,0.0281,0.035,0.0264,0.0325,124879,0
+MAPSW.US,D,20250113,000000,0.0268,0.0325,0.0265,0.0325,57404,0
+MAPSW.US,D,20250114,000000,0.03,0.0339,0.0291,0.033,60611,0
+MAPSW.US,D,20250115,000000,0.0347,0.035,0.0297,0.0303,61174,0
+MAPSW.US,D,20250116,000000,0.03,0.035,0.0295,0.0321,51312,0
+MAPSW.US,D,20250117,000000,0.035,0.0478,0.035,0.04,511724,0
+MAPSW.US,D,20250121,000000,0.04,0.0478,0.0375,0.0478,205114,0
+MAPSW.US,D,20250122,000000,0.0488,0.05,0.0375,0.0499,207104,0
+MAPSW.US,D,20250123,000000,0.051499,0.0515,0.0405,0.0515,232866,0
+MAPSW.US,D,20250124,000000,0.0515,0.06,0.0515,0.0599,153324,0
+MAPSW.US,D,20250127,000000,0.06,0.0602,0.055001,0.0599,43110,0
+MAPSW.US,D,20250128,000000,0.0599,0.085,0.0575,0.082449,172106,0
+MAPSW.US,D,20250129,000000,0.08,0.08,0.0431,0.0751,630103,0
+MAPSW.US,D,20250130,000000,0.0798,0.088622,0.0632,0.0725,54817,0
+MAPSW.US,D,20250131,000000,0.075,0.0897,0.0568,0.07,279483,0
+MAPSW.US,D,20250203,000000,0.06,0.065,0.05775,0.0585,62243,0
+MAPSW.US,D,20250204,000000,0.06,0.07376,0.043,0.07,358601,0
+MAPSW.US,D,20250205,000000,0.06998,0.06998,0.043,0.0564,1194592,0
+MAPSW.US,D,20250206,000000,0.05,0.0598,0.0461,0.05,69661,0
+MAPSW.US,D,20250207,000000,0.05,0.0547,0.0303,0.0425,753818,0
+MAPSW.US,D,20250210,000000,0.0404,0.05,0.0396,0.048,284686,0
+MAPSW.US,D,20250211,000000,0.0479,0.0479,0.036,0.045,50879,0
+MAPSW.US,D,20250212,000000,0.0404,0.048,0.038249,0.04,669339,0
+MAPSW.US,D,20250213,000000,0.04,0.0476,0.04,0.0416,82537,0
+MAPSW.US,D,20250214,000000,0.044,0.0475,0.044,0.044,67375,0
+MAPSW.US,D,20250218,000000,0.0473,0.05,0.0407,0.046,37759,0
+MAPSW.US,D,20250219,000000,0.0406,0.0486,0.0354,0.043999,59683,0
+MAPSW.US,D,20250220,000000,0.0419,0.045,0.037,0.0419,97269,0
+MAPSW.US,D,20250221,000000,0.042,0.0426,0.0339,0.037,109293,0
+MAPSW.US,D,20250224,000000,0.038,0.0398,0.038,0.0398,10201,0
+MAPSW.US,D,20250225,000000,0.038901,0.0398,0.038,0.0391,11839,0
+MAPSW.US,D,20250226,000000,0.0396,0.05,0.0362,0.04,126415,0
+MAPSW.US,D,20250227,000000,0.0401,0.0437,0.0365,0.0407,27593,0
+MAPSW.US,D,20250228,000000,0.0367,0.0399,0.035,0.0364,155282,0
+MAPSW.US,D,20250304,000000,0.0352,0.0375,0.035,0.037447,73054,0
+MAPSW.US,D,20250305,000000,0.0354,0.04,0.0302,0.04,213398,0
+MAPSW.US,D,20250306,000000,0.031,0.0369,0.031,0.0369,261,0
+MAPSW.US,D,20250307,000000,0.0369,0.0449,0.0369,0.0449,2575,0
+MAPSW.US,D,20250310,000000,0.0419,0.0419,0.0302,0.0302,10227,0
+MAPSW.US,D,20250311,000000,0.0306,0.036,0.0306,0.0359,25310,0
+MAPSW.US,D,20250312,000000,0.036,0.036,0.0306,0.0359,105242,0
+MAPSW.US,D,20250313,000000,0.034,0.04,0.034,0.0389,146441,0
+MAPSW.US,D,20250314,000000,0.0316,0.0317,0.0313,0.0315,21300,0
+MAPSW.US,D,20250317,000000,0.0317,0.0381,0.0316,0.0317,44806,0
+MAPSW.US,D,20250318,000000,0.0355,0.0355,0.0317,0.0317,800,0
+MAPSW.US,D,20250319,000000,0.033649,0.0425,0.033649,0.035,149295,0
+MAPSW.US,D,20250320,000000,0.0316,0.0328,0.0314,0.032,68432,0
+MAPSW.US,D,20250321,000000,0.0313,0.0315,0.0277,0.031,181104,0
+MAPSW.US,D,20250324,000000,0.0311,0.0338,0.0293,0.03,103526,0
+MAPSW.US,D,20250325,000000,0.0285,0.0342,0.0277,0.03365,100975,0
+MAPSW.US,D,20250326,000000,0.0335,0.0335,0.0335,0.0335,3428,0
+MAPSW.US,D,20250327,000000,0.03,0.0331,0.028,0.0285,36341,0
+MAPSW.US,D,20250328,000000,0.027901,0.0349,0.0251,0.0275,349403,0
+MAPSW.US,D,20250331,000000,0.029,0.03,0.0221,0.0255,82010,0
+MAPSW.US,D,20250401,000000,0.0254,0.0254,0.019601,0.022899,126062,0
+MAPSW.US,D,20250402,000000,0.0199,0.022799,0.0199,0.022799,756,0
+MAPSW.US,D,20250403,000000,0.0199,0.0199,0.0166,0.0167,93065,0
+MAPSW.US,D,20250404,000000,0.0167,0.0229,0.0167,0.0229,11842,0
+MAPSW.US,D,20250407,000000,0.0192,0.0192,0.0159,0.0177,183116,0
+MAPSW.US,D,20250408,000000,0.0222,0.0222,0.0179,0.0199,94665,0
+MAPSW.US,D,20250409,000000,0.0189,0.0222,0.0189,0.01945,6372,0
+MAPSW.US,D,20250410,000000,0.019,0.023,0.019,0.0215,23866,0
+MAPSW.US,D,20250411,000000,0.021,0.023,0.0159,0.0169,40684,0
+MAPSW.US,D,20250414,000000,0.0155,0.018,0.0154,0.0169,74388,0
+MAPSW.US,D,20250415,000000,0.0172,0.02,0.016,0.0191,37900,0
+MAPSW.US,D,20250416,000000,0.0191,0.02,0.0191,0.02,475,0
+MAPSW.US,D,20250417,000000,0.02,0.0255,0.02,0.02,139149,0
+MAPSW.US,D,20250421,000000,0.0162,0.018,0.0151,0.017,172716,0
+MAPSW.US,D,20250422,000000,0.0178,0.021,0.0152,0.016,251422,0
+MAPSW.US,D,20250423,000000,0.017,0.0187,0.015327,0.0187,186763,0
+MAPSW.US,D,20250424,000000,0.0165,0.02,0.0154,0.0175,354673,0
+MAPSW.US,D,20250425,000000,0.0189,0.0207,0.0172,0.0175,592048,0
+MAPSW.US,D,20250429,000000,0.021,0.027,0.021,0.0268,206275,0
+MAPSW.US,D,20250430,000000,0.028,0.04,0.025,0.0252,462135,0
+MAPSW.US,D,20250501,000000,0.0311,0.0311,0.03,0.03,18152,0
+MAPSW.US,D,20250502,000000,0.0301,0.0301,0.0299,0.03,43827,0
+MAPSW.US,D,20250505,000000,0.0252,0.025201,0.0173,0.0193,77239,0
+MAPSW.US,D,20250506,000000,0.023,0.0231,0.02,0.0225,81142,0
+MAPSW.US,D,20250507,000000,0.0229,0.0283,0.0226,0.0279,127272,0
+MAPSW.US,D,20250508,000000,0.0249,0.0249,0.021,0.0211,192137,0
+MAPSW.US,D,20250509,000000,0.021,0.0237,0.0202,0.021,94082,0
+MAPSW.US,D,20250512,000000,0.0218,0.0225,0.0191,0.0195,37711,0
+MAPSW.US,D,20250513,000000,0.0202,0.021,0.0195,0.021,2934,0
+MAPSW.US,D,20250514,000000,0.0185,0.0244,0.0185,0.0244,36745,0
+MAPSW.US,D,20250515,000000,0.022,0.022,0.0186,0.0188,76023,0
+MAPSW.US,D,20250516,000000,0.02045,0.021999,0.017701,0.0178,89554,0
+MAPSW.US,D,20250519,000000,0.0184,0.0184,0.0072,0.0148,282090,0
+MAPSW.US,D,20250521,000000,0.0148,0.0148,0.0147,0.0147,9980,0
+MAPSW.US,D,20250522,000000,0.0149,0.02,0.0149,0.0159,91638,0
+MAPSW.US,D,20250523,000000,0.0151,0.0175,0.01,0.01,559948,0
+MAPSW.US,D,20250527,000000,0.0167,0.0168,0.0131,0.0168,29658,0
+MAPSW.US,D,20250528,000000,0.018,0.018,0.0123,0.015,12303,0
+MAPSW.US,D,20250529,000000,0.0174,0.0174,0.0124,0.0124,8878,0
+MAPSW.US,D,20250530,000000,0.0126,0.0127,0.0126,0.0127,9737,0
+MAPSW.US,D,20250602,000000,0.0171,0.0178,0.0161,0.0173,24549,0
+MAPSW.US,D,20250603,000000,0.0171,0.0173,0.013,0.0171,67227,0
+MAPSW.US,D,20250604,000000,0.0171,0.0171,0.01605,0.0171,16792,0
+MAPSW.US,D,20250605,000000,0.0152,0.0172,0.01,0.015,800940,0
+MAPSW.US,D,20250606,000000,0.01595,0.0172,0.011001,0.0123,286281,0
+MAPSW.US,D,20250609,000000,0.017,0.023,0.0131,0.0143,456433,0
+MAPSW.US,D,20250610,000000,0.0175,0.021,0.0173,0.0174,57965,0
+MAPSW.US,D,20250611,000000,0.0201,0.0229,0.0174,0.0174,3495,0
+MAPSW.US,D,20250612,000000,0.0193,0.0193,0.0192,0.0192,211,0
+MAPSW.US,D,20250613,000000,0.0199,0.0199,0.0159,0.0162,30667,0
+MAPSW.US,D,20250616,000000,0.0159,0.0159,0.0159,0.0159,200,0
+MAPSW.US,D,20250617,000000,0.0199,0.0199,0.0159,0.0161,30083,0
+MAPSW.US,D,20250618,000000,0.02,0.02,0.0162,0.0162,6707,0
+MAPSW.US,D,20250620,000000,0.019,0.019,0.0163,0.0163,5611,0
+MAPSW.US,D,20250623,000000,0.0191,0.019199,0.0166,0.0166,11876,0
+MAPSW.US,D,20250624,000000,0.016501,0.0166,0.01,0.0101,615079,0
+MAPSW.US,D,20250625,000000,0.0136,0.0136,0.01,0.0108,255482,0
+MAPSW.US,D,20250626,000000,0.0109,0.0111,0.0105,0.0105,56744,0
+MAPSW.US,D,20250627,000000,0.010599,0.0135,0.0102,0.0135,74002,0
+MAPSW.US,D,20250701,000000,0.0137,0.0137,0.0137,0.0137,72992,0
+MAPSW.US,D,20250702,000000,0.0158,0.0158,0.012,0.0147,11902,0
+MAPSW.US,D,20250703,000000,0.015,0.022,0.015,0.019,148771,0
+MAPSW.US,D,20250707,000000,0.0197,0.0205,0.0171,0.0172,14202,0
+MAPSW.US,D,20250708,000000,0.0172,0.0181,0.0162,0.0163,134782,0
+MAPSW.US,D,20250709,000000,0.0168,0.022,0.0122,0.0157,525535,0
+MAPSW.US,D,20250710,000000,0.02,0.0219,0.014,0.0199,57531,0
+MAPSW.US,D,20250711,000000,0.01441,0.0199,0.01441,0.0199,21922,0
+MAPSW.US,D,20250714,000000,0.0198,0.0204,0.0184,0.0199,61116,0
+MAPSW.US,D,20250715,000000,0.014,0.0279,0.014,0.0227,186789,0
+MAPSW.US,D,20250716,000000,0.0181,0.02,0.0155,0.0155,76060,0
+MAPSW.US,D,20250717,000000,0.0209,0.025,0.0159,0.0177,101325,0
+MAPSW.US,D,20250718,000000,0.028,0.0283,0.0196,0.0196,54911,0
+MAPSW.US,D,20250721,000000,0.0279,0.0279,0.018,0.0181,29756,0
+MAPSW.US,D,20250722,000000,0.019,0.027799,0.019,0.0277,7412,0
+MAPSW.US,D,20250723,000000,0.019,0.0277,0.019,0.0221,37694,0
+MAPSW.US,D,20250724,000000,0.0221,0.0278,0.0221,0.025,14151,0
+MAPSW.US,D,20250725,000000,0.0278,0.0278,0.018,0.0274,132845,0
+MAPSW.US,D,20250728,000000,0.0199,0.0249,0.0199,0.0247,30809,0
+MAPSW.US,D,20250729,000000,0.02144,0.024,0.0214,0.0222,19704,0
+MAPSW.US,D,20250730,000000,0.0247,0.0269,0.017,0.01715,489466,0
+MAPSW.US,D,20250731,000000,0.0158,0.027,0.0158,0.017,39256,0
+MAPSW.US,D,20250801,000000,0.025,0.025,0.017,0.018,6472,0
+MAPSW.US,D,20250804,000000,0.0181,0.025,0.0176,0.018,69096,0
+MAPSW.US,D,20250805,000000,0.02,0.025,0.02,0.023149,22940,0
+MAPSW.US,D,20250806,000000,0.0262,0.0298,0.0207,0.0281,111043,0
+MAPSW.US,D,20250807,000000,0.0293,0.0298,0.021,0.0211,37058,0
+MAPSW.US,D,20250808,000000,0.0223,0.023058,0.017,0.023058,43046,0
+MAPSW.US,D,20250811,000000,0.0235,0.0286,0.02215,0.026,88282,0
+MAPSW.US,D,20250812,000000,0.0286,0.03,0.0203,0.0203,333755,0
+MAPSW.US,D,20250813,000000,0.0268,0.0268,0.0207,0.0223,194870,0
+MAPSW.US,D,20250814,000000,0.0227,0.0261,0.0206,0.0255,443796,0
+MAPSW.US,D,20250815,000000,0.0252,0.0288,0.0252,0.0257,30848,0
+MAPSW.US,D,20250818,000000,0.0257,0.0343,0.0257,0.033,60931,0
+MAPSW.US,D,20250819,000000,0.033,0.0332,0.0208,0.0223,51805,0
+MAPSW.US,D,20250820,000000,0.0265,0.0329,0.0226,0.0276,112843,0
+MAPSW.US,D,20250821,000000,0.0251,0.033,0.0226,0.033,86254,0
+MAPSW.US,D,20250822,000000,0.0325,0.0326,0.0235,0.0269,90755,0
+MAPSW.US,D,20250825,000000,0.0329,0.04,0.0252,0.0392,83279,0
+MAPSW.US,D,20250826,000000,0.0381,0.0381,0.0278,0.028,23704,0
+MAPSW.US,D,20250827,000000,0.032,0.0357,0.0241,0.0241,53675,0
+MAPSW.US,D,20250828,000000,0.0349,0.0351,0.0265,0.03,18212,0
+MAPSW.US,D,20250829,000000,0.0297,0.0383,0.0297,0.0313,25770,0
+MAPSW.US,D,20250902,000000,0.0395,0.0399,0.028,0.0314,131181,0
+MAPSW.US,D,20250903,000000,0.03195,0.0441,0.024,0.035,159646,0
+MAPSW.US,D,20250904,000000,0.0269,0.0277,0.0269,0.0272,98332,0
+MAPSW.US,D,20250905,000000,0.0253,0.0382,0.0253,0.0349,13126,0
+MAPSW.US,D,20250908,000000,0.0352,0.0398,0.021,0.0282,140249,0
+MAPSW.US,D,20250909,000000,0.0281,0.0281,0.0222,0.0222,1600,0
+MAPSW.US,D,20250910,000000,0.0257,0.0257,0.0222,0.0224,45639,0
+MAPSW.US,D,20250911,000000,0.0223,0.0224,0.0203,0.0211,43174,0
+MAPSW.US,D,20250912,000000,0.0255,0.0255,0.0201,0.0203,14335,0
+MAPSW.US,D,20250915,000000,0.0239,0.030037,0.021,0.0249,93455,0
+MAPSW.US,D,20250916,000000,0.0249,0.0249,0.0212,0.0212,1987,0
+MAPSW.US,D,20250917,000000,0.02205,0.0249,0.022001,0.0249,8934,0
+MAPSW.US,D,20250918,000000,0.0245,0.0245,0.022201,0.0232,5836,0
+MAPSW.US,D,20250919,000000,0.0238,0.0238,0.0224,0.0226,13388,0
+MAPSW.US,D,20250922,000000,0.021,0.0245,0.0189,0.0238,31499,0
+MAPSW.US,D,20250923,000000,0.0213,0.0213,0.020064,0.020064,4650,0
+MAPSW.US,D,20250924,000000,0.0204,0.0232,0.0195,0.023,22058,0
+MAPSW.US,D,20250925,000000,0.0229,0.03,0.0188,0.0188,295304,0
+MAPSW.US,D,20250926,000000,0.019,0.0226,0.0157,0.0226,43974,0
+MAPSW.US,D,20250929,000000,0.0187,0.027,0.0187,0.0226,131846,0
+MAPSW.US,D,20250930,000000,0.0261,0.0261,0.024299,0.0261,18827,0
+MAPSW.US,D,20251001,000000,0.0228,0.0286,0.0211,0.0286,16443,0
+MAPSW.US,D,20251002,000000,0.025,0.0273,0.0112,0.0225,137388,0
+MAPSW.US,D,20251003,000000,0.026,0.026,0.0177,0.0202,128296,0
+MAPSW.US,D,20251006,000000,0.020001,0.0201,0.0157,0.0193,89511,0
+MAPSW.US,D,20251007,000000,0.0189,0.0228,0.0189,0.0202,14093,0
+MAPSW.US,D,20251008,000000,0.022,0.0227,0.0171,0.020351,69020,0
+MAPSW.US,D,20251009,000000,0.0226,0.0226,0.0177,0.0225,59190,0
+MAPSW.US,D,20251010,000000,0.0227,0.025,0.0227,0.023,192100,0
+MAPSW.US,D,20251013,000000,0.023,0.025,0.019,0.0225,156870,0
+MAPSW.US,D,20251014,000000,0.0227,0.0249,0.02,0.0247,30247,0
+MAPSW.US,D,20251015,000000,0.0242,0.0243,0.0203,0.0204,32701,0
+MAPSW.US,D,20251016,000000,0.0216,0.0239,0.0202,0.0204,16016,0
+MAPSW.US,D,20251017,000000,0.0206,0.0228,0.0206,0.0222,27932,0
+MAPSW.US,D,20251020,000000,0.0227,0.0227,0.0206,0.0209,3624,0
+MAPSW.US,D,20251021,000000,0.0224,0.0229,0.0221,0.0229,2969,0
+MAPSW.US,D,20251022,000000,0.0217,0.0298,0.0217,0.0218,36085,0
+MAPSW.US,D,20251023,000000,0.023,0.0327,0.0223,0.0243,34947,0
+MAPSW.US,D,20251024,000000,0.0219,0.03,0.0219,0.022572,30030,0
+MAPSW.US,D,20251027,000000,0.023,0.026,0.0218,0.0219,123319,0
+MAPSW.US,D,20251028,000000,0.0259,0.0327,0.023,0.0254,65508,0
+MAPSW.US,D,20251029,000000,0.0266,0.0266,0.022,0.0224,29258,0
+MAPSW.US,D,20251030,000000,0.0256,0.0259,0.0256,0.0259,5696,0
+MAPSW.US,D,20251031,000000,0.0257,0.0258,0.0206,0.0207,123577,0
+MAPSW.US,D,20251103,000000,0.0206,0.0211,0.0183,0.019,156418,0
+MAPSW.US,D,20251104,000000,0.021,0.021,0.0209,0.021,3100,0
+MAPSW.US,D,20251105,000000,0.0187,0.0187,0.01795,0.0181,116544,0
+MAPSW.US,D,20251106,000000,0.0198,0.0198,0.0185,0.0185,18826,0
+MAPSW.US,D,20251107,000000,0.018,0.018,0.0161,0.016167,112114,0
+MAPSW.US,D,20251110,000000,0.0179,0.0179,0.017,0.0175,43373,0
+MAPSW.US,D,20251111,000000,0.0161,0.0194,0.0161,0.0164,32759,0
+MAPSW.US,D,20251112,000000,0.0162,0.018,0.0127,0.018,193831,0
+MAPSW.US,D,20251113,000000,0.013,0.0178,0.013,0.0131,2696,0
+MAPSW.US,D,20251114,000000,0.013,0.013,0.013,0.013,100,0
+MAPSW.US,D,20251117,000000,0.0129,0.01645,0.0129,0.0151,29074,0
+MAPSW.US,D,20251118,000000,0.013,0.0175,0.013,0.0175,4678,0
+MAPSW.US,D,20251120,000000,0.0142,0.015,0.0142,0.015,2100,0
+MAPSW.US,D,20251121,000000,0.014799,0.0149,0.0078,0.0089,818637,0
+MAPSW.US,D,20251124,000000,0.0117,0.012,0.011,0.011,69245,0
+MAPSW.US,D,20251125,000000,0.011,0.0119,0.011,0.0119,64592,0
+MAPSW.US,D,20251126,000000,0.0117,0.0117,0.0117,0.0117,1112,0
+MAPSW.US,D,20251128,000000,0.0115,0.0125,0.0115,0.0125,20135,0
+MAPSW.US,D,20251202,000000,0.0115,0.0115,0.0115,0.0115,116,0
+MAPSW.US,D,20251203,000000,0.0139,0.0139,0.0124,0.0139,6300,0
+MAPSW.US,D,20251204,000000,0.0144,0.0144,0.0131,0.0131,5434,0
+MAPSW.US,D,20251205,000000,0.0127,0.0128,0.0115,0.0116,81849,0
+MAPSW.US,D,20251208,000000,0.0117,0.0117,0.0116,0.0116,2766,0
+MAPSW.US,D,20251209,000000,0.01159,0.01159,0.011,0.0112,208592,0
+MAPSW.US,D,20251210,000000,0.011,0.0113,0.011,0.0111,18554,0
+MAPSW.US,D,20251211,000000,0.0114,0.011403,0.0108,0.0108,28823,0
+MAPSW.US,D,20251212,000000,0.0149,0.0232,0.0112,0.019699,506597,0
+MAPSW.US,D,20251215,000000,0.02,0.023,0.01625,0.0163,102334,0
+MAPSW.US,D,20251216,000000,0.0125,0.0199,0.0125,0.0175,21125,0
+MAPSW.US,D,20251217,000000,0.0199,0.0199,0.016399,0.0182,61150,0
+MAPSW.US,D,20251218,000000,0.0185,0.023,0.014,0.0152,69054,0
+MAPSW.US,D,20251219,000000,0.0152,0.0152,0.0125,0.013,30487,0
+MAPSW.US,D,20251222,000000,0.0125,0.01275,0.0102,0.011,58324,0
+MAPSW.US,D,20251223,000000,0.0103,0.0103,0.0051,0.00595,121236,0
+MAPSW.US,D,20251224,000000,0.0072,0.0144,0.0072,0.0138,6989,0
+MAPSW.US,D,20251226,000000,0.0135,0.01397,0.01,0.013,19669,0
+MAPSW.US,D,20251229,000000,0.0131,0.0131,0.0085,0.01,299337,0
+MAPSW.US,D,20251230,000000,0.0119,0.0119,0.01,0.0101,9982,0
+MAPSW.US,D,20251231,000000,0.0149,0.0149,0.0095,0.0101,94701,0
+MAPSW.US,D,20260102,000000,0.0101,0.0101,0.0081,0.0089,69891,0
+MAPSW.US,D,20260105,000000,0.0099,0.0109,0.0089,0.009,116364,0
+MAPSW.US,D,20260106,000000,0.0089,0.0089,0.0089,0.0089,1044,0
+MAPSW.US,D,20260107,000000,0.0107,0.0108,0.0089,0.0089,21827,0
+MAPSW.US,D,20260108,000000,0.0089,0.01,0.0073,0.0099,236220,0
+MAPSW.US,D,20260109,000000,0.0092,0.0092,0.0083,0.0084,600,0
+MAPSW.US,D,20260112,000000,0.01,0.0101,0.008,0.0087,24443,0
+MAPSW.US,D,20260113,000000,0.0095,0.0095,0.0075,0.0077,130498,0
+MAPSW.US,D,20260114,000000,0.008,0.008,0.0074,0.0074,56147,0
+MAPSW.US,D,20260115,000000,0.0075,0.0076,0.0074,0.0074,15321,0
+MAPSW.US,D,20260116,000000,0.0076,0.0076,0.0067,0.0073,52147,0
+MAPSW.US,D,20260120,000000,0.008,0.0084,0.0067,0.0079,24173,0
+MAPSW.US,D,20260121,000000,0.0061,0.0078,0.0061,0.0073,36760,0
+MAPSW.US,D,20260122,000000,0.0073,0.0079,0.0067,0.0073,53035,0
+MAPSW.US,D,20260123,000000,0.0067,0.0078,0.00559,0.0075,100195,0
+MAPSW.US,D,20260126,000000,0.0077,0.0079,0.0058,0.0078,73446,0
+MAPSW.US,D,20260129,000000,0.0079,0.0079,0.0076,0.0076,15483,0
+MAPSW.US,D,20260130,000000,0.0076,0.0076,0.0072,0.0075,11112,0
+MAPSW.US,D,20260202,000000,0.007,0.007,0.007,0.007,255,0
+MAPSW.US,D,20260203,000000,0.0069,0.0069,0.0062,0.0068,34653,0
+MAPSW.US,D,20260204,000000,0.0067,0.0067,0.0067,0.0067,10000,0
+MAPSW.US,D,20260205,000000,0.0066,0.0066,0.0066,0.0066,6371,0
+MAPSW.US,D,20260206,000000,0.0067,0.0067,0.00655,0.00655,34005,0
+MAPSW.US,D,20260209,000000,0.0065,0.0071,0.0062,0.0071,23060,0
+MAPSW.US,D,20260210,000000,0.0066,0.0067,0.0066,0.0067,1681,0
+MAPSW.US,D,20260211,000000,0.0062,0.0062,0.0061,0.0061,6000,0
+MAPSW.US,D,20260212,000000,0.0057,0.0059,0.0057,0.0058,7007,0
+MAPSW.US,D,20260213,000000,0.0057,0.0058,0.0057,0.0058,3319,0
+MAPSW.US,D,20260217,000000,0.0057,0.0079,0.0057,0.0079,6246,0
+MAPSW.US,D,20260218,000000,0.0079,0.0093,0.006,0.0093,81610,0
diff --git a/daily/us/nasdaq stocks/2/mask.us.txt b/daily/us/nasdaq stocks/2/mask.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4c919045a4704fb7e83d69f2df0adc69fc1dc15f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mask.us.txt	
@@ -0,0 +1,279 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MASK.US,D,20250108,000000,3.85,3.99,3.25,3.25,544300,0
+MASK.US,D,20250110,000000,3.29,3.38,2.82,2.83,128332,0
+MASK.US,D,20250113,000000,2.88,3.0999,2.7,2.76,40816,0
+MASK.US,D,20250114,000000,2.8001,2.91,2.72,2.739,32859,0
+MASK.US,D,20250115,000000,2.7668,2.7714,2.5,2.5,74560,0
+MASK.US,D,20250116,000000,2.55,2.8,2.54,2.61,33839,0
+MASK.US,D,20250117,000000,2.69,2.85,2.61,2.76,31844,0
+MASK.US,D,20250121,000000,2.82,3.05,2.675,2.819,393708,0
+MASK.US,D,20250122,000000,2.8824,3.1,2.7,2.83,363314,0
+MASK.US,D,20250123,000000,2.79,3.03,2.77,2.93,268741,0
+MASK.US,D,20250124,000000,2.8496,3,2.81,2.89,105811,0
+MASK.US,D,20250127,000000,2.8,2.9796,2.73,2.8898,30973,0
+MASK.US,D,20250128,000000,2.9,2.9,2.6501,2.66,15113,0
+MASK.US,D,20250129,000000,2.73,2.83,2.7,2.82,43905,0
+MASK.US,D,20250130,000000,2.7415,2.922,2.7415,2.91,45249,0
+MASK.US,D,20250131,000000,2.876,3.0729,2.7598,2.86,189641,0
+MASK.US,D,20250203,000000,2.8,2.9885,2.78,2.87,28700,0
+MASK.US,D,20250204,000000,2.71,2.902,2.65,2.81,76711,0
+MASK.US,D,20250205,000000,2.85,2.85,2.6,2.805,33144,0
+MASK.US,D,20250206,000000,2.55,2.8,2.55,2.71,11718,0
+MASK.US,D,20250207,000000,2.65,2.76,2.61,2.65,28832,0
+MASK.US,D,20250210,000000,2.66,2.72,2.59,2.64,22919,0
+MASK.US,D,20250211,000000,2.65,2.8049,2.63,2.63,4666,0
+MASK.US,D,20250212,000000,2.73,3.07,2.65,2.8,87607,0
+MASK.US,D,20250213,000000,2.81,2.97,2.7001,2.97,30909,0
+MASK.US,D,20250214,000000,2.9,2.99,2.7385,2.77,28477,0
+MASK.US,D,20250218,000000,2.56,2.81,2.56,2.68,67485,0
+MASK.US,D,20250219,000000,2.75,2.8,2.6845,2.7595,9498,0
+MASK.US,D,20250220,000000,2.8,2.8,2.7101,2.7651,13601,0
+MASK.US,D,20250221,000000,2.84,2.9904,2.7,2.77,9132,0
+MASK.US,D,20250224,000000,2.72,2.75,2.65,2.7,16480,0
+MASK.US,D,20250225,000000,2.82,2.95,2.7,2.72,80867,0
+MASK.US,D,20250226,000000,2.75,2.8,2.7,2.75,16756,0
+MASK.US,D,20250227,000000,2.75,2.92,2.65,2.7,23922,0
+MASK.US,D,20250228,000000,2.73,2.7534,2.66,2.68,12422,0
+MASK.US,D,20250303,000000,2.73,2.78,2.51,2.62,12565,0
+MASK.US,D,20250304,000000,2.5,2.7,2.5,2.68,16988,0
+MASK.US,D,20250305,000000,2.79,2.8662,2.69,2.8,55385,0
+MASK.US,D,20250306,000000,2.8552,2.8552,2.74,2.74,52139,0
+MASK.US,D,20250307,000000,2.795,2.795,2.64,2.7,14182,0
+MASK.US,D,20250310,000000,2.7,2.85,2.6,2.85,6721,0
+MASK.US,D,20250311,000000,2.755,2.79,2.68,2.68,17345,0
+MASK.US,D,20250312,000000,2.8269,2.831,2.67,2.82,11992,0
+MASK.US,D,20250313,000000,2.8,2.95,2.8,2.895,9869,0
+MASK.US,D,20250314,000000,2.95,3.075,2.91,2.98,17613,0
+MASK.US,D,20250317,000000,3,3.44,2.89,3.3,139464,0
+MASK.US,D,20250318,000000,3.41,3.41,3.22,3.22,62990,0
+MASK.US,D,20250319,000000,3.28,3.8017,3.22,3.77,71712,0
+MASK.US,D,20250320,000000,3.84,3.94,3.71,3.76,39279,0
+MASK.US,D,20250321,000000,3.86,4.1924,3.85,4.1,118381,0
+MASK.US,D,20250324,000000,4.13,4.15,3.38,3.38,114257,0
+MASK.US,D,20250325,000000,3.3,3.68,3.17,3.57,95784,0
+MASK.US,D,20250326,000000,3.6984,3.9052,3.51,3.62,62388,0
+MASK.US,D,20250327,000000,3.73,3.92,3.57,3.92,55573,0
+MASK.US,D,20250328,000000,4,4,3.7,3.87,76010,0
+MASK.US,D,20250331,000000,3.85,3.89,3.64,3.7,100691,0
+MASK.US,D,20250401,000000,3.7,3.76,3.48,3.5,71327,0
+MASK.US,D,20250402,000000,3.6001,3.615,3.35,3.51,126580,0
+MASK.US,D,20250403,000000,3.5,3.67,3.44,3.62,52936,0
+MASK.US,D,20250404,000000,3.5,3.75,3.49,3.67,66227,0
+MASK.US,D,20250407,000000,3.47,3.67,3.32,3.44,119408,0
+MASK.US,D,20250408,000000,3.52,3.65,3.14,3.245,90331,0
+MASK.US,D,20250409,000000,3.2,3.3702,3.1,3.16,106957,0
+MASK.US,D,20250410,000000,3.15,3.35,3.08,3.16,46212,0
+MASK.US,D,20250411,000000,3.2,3.31,2.9,3.2,63994,0
+MASK.US,D,20250414,000000,3.2,3.36,3.04,3.3,68122,0
+MASK.US,D,20250415,000000,3.3526,3.46,3.29,3.45,21207,0
+MASK.US,D,20250416,000000,3.4,3.58,3.32,3.52,33121,0
+MASK.US,D,20250417,000000,3.6,4,3.45,3.6,28339,0
+MASK.US,D,20250421,000000,3.53,3.57,3.22,3.22,83088,0
+MASK.US,D,20250422,000000,3.3643,3.532,3.35,3.46,41001,0
+MASK.US,D,20250423,000000,3.49,3.8,3.3,3.49,58894,0
+MASK.US,D,20250424,000000,3.5,3.53,3.34,3.4,24271,0
+MASK.US,D,20250425,000000,3.42,3.44,3.33,3.42,15769,0
+MASK.US,D,20250428,000000,3.42,3.4201,3.28,3.37,9042,0
+MASK.US,D,20250429,000000,3.4001,3.51,3.31,3.5,10610,0
+MASK.US,D,20250430,000000,3.43,3.64,3.25,3.25,16124,0
+MASK.US,D,20250501,000000,3.35,3.45,3,3.235,25268,0
+MASK.US,D,20250502,000000,3.25,3.475,3.15,3.28,21446,0
+MASK.US,D,20250505,000000,3.26,3.26,3.12,3.23,18516,0
+MASK.US,D,20250506,000000,3.13,3.39,3.11,3.39,17702,0
+MASK.US,D,20250507,000000,3.22,3.45,3.165,3.21,26471,0
+MASK.US,D,20250508,000000,3.21,3.46,3.09,3.35,56574,0
+MASK.US,D,20250509,000000,3.2,3.5,3.15,3.44,61943,0
+MASK.US,D,20250512,000000,3.46,3.74,3.4,3.74,11012,0
+MASK.US,D,20250513,000000,3.41,3.69,3.41,3.6,27478,0
+MASK.US,D,20250514,000000,3.49,3.6001,3.46,3.56,50863,0
+MASK.US,D,20250515,000000,3.312,3.581,3.312,3.41,31554,0
+MASK.US,D,20250516,000000,3.4173,3.49,3.31,3.31,40456,0
+MASK.US,D,20250519,000000,3.32,3.68,3.31,3.65,54262,0
+MASK.US,D,20250520,000000,3.6,3.6667,3.41,3.51,51413,0
+MASK.US,D,20250521,000000,3.49,3.83,3.45,3.66,123641,0
+MASK.US,D,20250522,000000,3.55,3.73,3.5,3.57,49761,0
+MASK.US,D,20250523,000000,3.59,3.8145,3.51,3.51,57214,0
+MASK.US,D,20250527,000000,3.65,3.65,3.25,3.46,85184,0
+MASK.US,D,20250528,000000,3.44,3.58,3.44,3.52,28768,0
+MASK.US,D,20250529,000000,3.55,3.76,3.54,3.55,56761,0
+MASK.US,D,20250530,000000,3.55,3.82,3.54,3.54,50820,0
+MASK.US,D,20250602,000000,3.55,3.55,3.335,3.34,30681,0
+MASK.US,D,20250603,000000,3.33,3.33,3.06,3.16,70538,0
+MASK.US,D,20250604,000000,3.2,3.2,2.9,3.07,63673,0
+MASK.US,D,20250605,000000,3.23,3.29,3.0699,3.1,69833,0
+MASK.US,D,20250606,000000,3.15,3.1836,3.06,3.15,27847,0
+MASK.US,D,20250609,000000,3.15,3.41,3.12,3.32,41986,0
+MASK.US,D,20250610,000000,3.05,3.43,3.05,3.24,51083,0
+MASK.US,D,20250611,000000,3.22,3.55,3.22,3.41,59270,0
+MASK.US,D,20250612,000000,3.42,3.505,3.3,3.43,16927,0
+MASK.US,D,20250613,000000,3.4,3.5,3.32,3.5,39298,0
+MASK.US,D,20250616,000000,3.5,3.77,3.46,3.71,108614,0
+MASK.US,D,20250617,000000,3.635,3.765,3.55,3.64,111112,0
+MASK.US,D,20250618,000000,3.5901,3.68,3.33,3.5,96566,0
+MASK.US,D,20250620,000000,3.45,3.45,3.22,3.35,52063,0
+MASK.US,D,20250623,000000,3.37,3.41,3.24,3.31,66381,0
+MASK.US,D,20250624,000000,3.32,3.42,3.25,3.3,80918,0
+MASK.US,D,20250625,000000,3.3,3.4119,3.08,3.16,143818,0
+MASK.US,D,20250626,000000,3.11,3.22,2.6,2.61,192859,0
+MASK.US,D,20250627,000000,2.708,3.16,2.13,2.22,117520,0
+MASK.US,D,20250630,000000,2.03,2.45,2,2.18,189130,0
+MASK.US,D,20250701,000000,2.11,2.28,2.1,2.24,119556,0
+MASK.US,D,20250702,000000,2.27,2.4482,2.2,2.32,127701,0
+MASK.US,D,20250703,000000,2.3,2.5108,2.21,2.35,66375,0
+MASK.US,D,20250707,000000,2.34,2.45,2.283,2.283,106604,0
+MASK.US,D,20250708,000000,2.29,2.3685,2.1,2.156,81145,0
+MASK.US,D,20250709,000000,2.22,2.26,2.005,2.11,125401,0
+MASK.US,D,20250710,000000,2.11,2.4,2.1,2.14,111782,0
+MASK.US,D,20250711,000000,2.14,2.175,1.6,1.73,263028,0
+MASK.US,D,20250714,000000,1.83,1.86,1.4,1.46,291410,0
+MASK.US,D,20250715,000000,1.46,1.51,1.25,1.32,219823,0
+MASK.US,D,20250716,000000,1.27,1.335,1.2249,1.24,48242,0
+MASK.US,D,20250717,000000,1.28,1.45,1.25,1.34,108665,0
+MASK.US,D,20250718,000000,1.3587,1.41,1.3133,1.34,39342,0
+MASK.US,D,20250721,000000,1.33,1.49,1.3205,1.36,32777,0
+MASK.US,D,20250722,000000,1.36,1.435,1.25,1.33,135838,0
+MASK.US,D,20250723,000000,1.35,1.4098,1.12,1.26,174168,0
+MASK.US,D,20250724,000000,1.26,1.39,1.2216,1.306,30508,0
+MASK.US,D,20250725,000000,1.34,1.35,1.26,1.26,37263,0
+MASK.US,D,20250728,000000,1.3,1.36,1.04,1.27,177271,0
+MASK.US,D,20250729,000000,1.2,1.26,1.06,1.1,114319,0
+MASK.US,D,20250730,000000,1.112,1.2129,1.11,1.14,44901,0
+MASK.US,D,20250731,000000,1.13,1.26,1.111,1.14,71836,0
+MASK.US,D,20250801,000000,1.18,1.18,1.06,1.1,24465,0
+MASK.US,D,20250804,000000,1.05,1.3199,1.05,1.06,30537,0
+MASK.US,D,20250805,000000,1.05,1.14,1.05,1.07,18622,0
+MASK.US,D,20250806,000000,1.09,1.17,1.05,1.06,74332,0
+MASK.US,D,20250807,000000,1.06,1.06,0.94,0.942,72438,0
+MASK.US,D,20250808,000000,1.015,1.015,0.97,0.9956,13491,0
+MASK.US,D,20250811,000000,1,1.065,1,1.03,46021,0
+MASK.US,D,20250812,000000,1.03,1.06,0.9858,1,7851,0
+MASK.US,D,20250813,000000,0.96,1.1,0.95,0.9562,31801,0
+MASK.US,D,20250814,000000,0.97,0.971,0.89,0.9,27441,0
+MASK.US,D,20250815,000000,0.92,0.9999,0.8701,0.989999,64064,0
+MASK.US,D,20250818,000000,1,1,0.8598,0.8855,39028,0
+MASK.US,D,20250819,000000,0.897,1.22,0.7796,0.82,2297644,0
+MASK.US,D,20250820,000000,0.824,0.839999,0.7,0.75,325990,0
+MASK.US,D,20250821,000000,0.803,0.803,0.7,0.72,160772,0
+MASK.US,D,20250822,000000,0.7201,0.79,0.6648,0.7231,107195,0
+MASK.US,D,20250825,000000,0.736249,0.77,0.663,0.663,107667,0
+MASK.US,D,20250826,000000,0.731162,1.11,0.47,0.57,7926696,0
+MASK.US,D,20250827,000000,0.57,0.749,0.56,0.65,879503,0
+MASK.US,D,20250828,000000,0.62,0.64,0.5849,0.64,148977,0
+MASK.US,D,20250829,000000,0.64,0.7,0.6311,0.673,285835,0
+MASK.US,D,20250902,000000,0.673,0.685,0.6063,0.657,204637,0
+MASK.US,D,20250903,000000,0.6461,0.67,0.63,0.635,70352,0
+MASK.US,D,20250904,000000,0.639,0.7445,0.61,0.68,726334,0
+MASK.US,D,20250905,000000,0.6611,0.68999,0.6204,0.6519,272959,0
+MASK.US,D,20250908,000000,0.6221,0.736,0.6221,0.6402,258816,0
+MASK.US,D,20250909,000000,0.6311,0.6562,0.5605,0.6353,6697103,0
+MASK.US,D,20250910,000000,0.72,0.8386,0.624001,0.6938,4131280,0
+MASK.US,D,20250911,000000,0.64,0.71,0.61,0.6901,679541,0
+MASK.US,D,20250912,000000,0.68,0.6999,0.641,0.698,248241,0
+MASK.US,D,20250915,000000,0.6339,0.6898,0.57,0.6201,532018,0
+MASK.US,D,20250916,000000,0.64,0.65,0.6,0.621399,179451,0
+MASK.US,D,20250917,000000,0.63,0.640751,0.6016,0.6157,161996,0
+MASK.US,D,20250918,000000,0.6157,0.6695,0.5957,0.605399,220557,0
+MASK.US,D,20250919,000000,0.627,0.65,0.575001,0.6005,221439,0
+MASK.US,D,20250922,000000,0.6015,0.66,0.601,0.6479,1736414,0
+MASK.US,D,20250923,000000,0.675,0.714,0.6111,0.637,3011305,0
+MASK.US,D,20250924,000000,0.635,0.645001,0.6026,0.6152,378774,0
+MASK.US,D,20250925,000000,0.6135,0.62,0.58,0.5882,362390,0
+MASK.US,D,20250926,000000,0.595,0.6323,0.5882,0.62,808803,0
+MASK.US,D,20250929,000000,0.66,0.66,0.5635,0.5749,727923,0
+MASK.US,D,20250930,000000,0.57,0.6035,0.56001,0.5714,19876592,0
+MASK.US,D,20251001,000000,0.6801,0.72,0.6,0.6046,14893332,0
+MASK.US,D,20251002,000000,0.6,0.6399,0.5814,0.5964,1222349,0
+MASK.US,D,20251003,000000,0.59,0.61,0.5851,0.60199,409683,0
+MASK.US,D,20251006,000000,0.5966,0.6355,0.58,0.601601,1203409,0
+MASK.US,D,20251007,000000,0.59,0.6,0.5724,0.578101,543394,0
+MASK.US,D,20251008,000000,0.5715,0.59,0.5705,0.5757,285846,0
+MASK.US,D,20251009,000000,0.5715,0.59,0.5581,0.56955,211783,0
+MASK.US,D,20251010,000000,0.5525,0.5597,0.486,0.491,451536,0
+MASK.US,D,20251013,000000,0.4763,0.495399,0.4715,0.4813,157692,0
+MASK.US,D,20251014,000000,0.465,0.4889,0.459,0.4734,137485,0
+MASK.US,D,20251015,000000,0.4734,0.52,0.466199,0.4885,329645,0
+MASK.US,D,20251016,000000,0.5736,0.89,0.5456,0.5733,44120340,0
+MASK.US,D,20251017,000000,0.525,0.61,0.512,0.535,810067,0
+MASK.US,D,20251020,000000,0.5137,0.5496,0.49,0.5147,539058,0
+MASK.US,D,20251021,000000,0.549,0.5495,0.51,0.5308,290522,0
+MASK.US,D,20251022,000000,0.531,0.531,0.4848,0.4951,390461,0
+MASK.US,D,20251023,000000,0.4848,0.5274,0.48,0.511,211072,0
+MASK.US,D,20251024,000000,0.5,0.5553,0.5,0.54,246830,0
+MASK.US,D,20251027,000000,0.54,0.59,0.54,0.5599,280077,0
+MASK.US,D,20251028,000000,0.5516,0.57,0.5302,0.5312,163825,0
+MASK.US,D,20251029,000000,0.5298,0.5712,0.501,0.501,108186,0
+MASK.US,D,20251030,000000,0.5104,0.5299,0.4935,0.517,163110,0
+MASK.US,D,20251031,000000,0.5015,0.537,0.4909,0.5078,95930,0
+MASK.US,D,20251103,000000,0.52,0.55,0.5036,0.5107,60310,0
+MASK.US,D,20251104,000000,0.5,0.52,0.491,0.512,53020,0
+MASK.US,D,20251105,000000,0.515,0.52,0.4908,0.519,2879460,0
+MASK.US,D,20251106,000000,0.536,0.637,0.5,0.57,1295552,0
+MASK.US,D,20251107,000000,0.52,0.536999,0.512,0.53,256497,0
+MASK.US,D,20251110,000000,0.5225,0.52739,0.52,0.5242,126927,0
+MASK.US,D,20251111,000000,0.5243,0.5274,0.49,0.5138,189240,0
+MASK.US,D,20251112,000000,0.5137,0.5265,0.5,0.5261,137163,0
+MASK.US,D,20251113,000000,0.5103,0.5477,0.5,0.5112,199393,0
+MASK.US,D,20251114,000000,0.4993,0.544,0.4801,0.5299,286602,0
+MASK.US,D,20251117,000000,0.5389,0.5395,0.5,0.508,132501,0
+MASK.US,D,20251118,000000,0.508,0.54,0.49,0.5001,100637,0
+MASK.US,D,20251119,000000,0.51,0.5195,0.48,0.483,126103,0
+MASK.US,D,20251120,000000,0.48,0.4933,0.42,0.4586,387806,0
+MASK.US,D,20251121,000000,0.437,0.448,0.35,0.37,539835,0
+MASK.US,D,20251124,000000,0.38,0.42,0.38,0.41,120467,0
+MASK.US,D,20251125,000000,0.3945,0.42,0.3795,0.4006,78950,0
+MASK.US,D,20251126,000000,0.37,0.4396,0.37,0.4099,123774,0
+MASK.US,D,20251128,000000,0.4099,0.4099,0.38,0.385,58995,0
+MASK.US,D,20251201,000000,0.387,0.440812,0.3725,0.39,58605,0
+MASK.US,D,20251202,000000,0.37,0.39,0.3505,0.3695,177406,0
+MASK.US,D,20251203,000000,0.3696,0.38,0.355,0.355,76695,0
+MASK.US,D,20251204,000000,0.36,0.375304,0.357541,0.3753,124362,0
+MASK.US,D,20251205,000000,0.3745,0.4036,0.3576,0.37,77060,0
+MASK.US,D,20251208,000000,0.395,0.395,0.3516,0.3529,101159,0
+MASK.US,D,20251209,000000,0.35,0.3685,0.34,0.34,64591,0
+MASK.US,D,20251210,000000,0.361,0.384,0.32,0.3202,78260,0
+MASK.US,D,20251211,000000,0.328,0.3281,0.27755,0.3024,174142,0
+MASK.US,D,20251212,000000,0.319,0.319,0.3,0.3007,151987,0
+MASK.US,D,20251215,000000,0.4859,0.6653,0.4,0.41,204583662,0
+MASK.US,D,20251216,000000,0.3137,0.3401,0.28,0.3401,6031463,0
+MASK.US,D,20251217,000000,0.306,0.311,0.219595,0.262,2979375,0
+MASK.US,D,20251218,000000,0.2348,0.2605,0.22,0.24,1259191,0
+MASK.US,D,20251219,000000,0.2415,0.26,0.22,0.24,989010,0
+MASK.US,D,20251222,000000,0.2222,0.2482,0.2204,0.24,615059,0
+MASK.US,D,20251223,000000,0.236,0.236,0.22,0.22,810821,0
+MASK.US,D,20251224,000000,0.226,0.226,0.2,0.2,571605,0
+MASK.US,D,20251226,000000,0.19,0.2003,0.175,0.183,687137,0
+MASK.US,D,20251229,000000,0.2577,0.2929,0.2245,0.2606,153169782,0
+MASK.US,D,20251230,000000,0.2606,0.3036,0.234,0.2502,17528385,0
+MASK.US,D,20251231,000000,0.2495,0.268,0.2302,0.2406,3142719,0
+MASK.US,D,20260102,000000,0.2189,0.253,0.2074,0.252,2004229,0
+MASK.US,D,20260105,000000,0.3112,0.33619,0.289,0.3274,69632840,0
+MASK.US,D,20260106,000000,0.336,0.488,0.3152,0.4208,20456256,0
+MASK.US,D,20260107,000000,0.4897,0.5148,0.4031,0.4462,21972943,0
+MASK.US,D,20260108,000000,0.4043,0.48,0.4011,0.4346,5313848,0
+MASK.US,D,20260109,000000,0.4312,0.4599,0.3501,0.3726,4759625,0
+MASK.US,D,20260112,000000,0.4005,0.446,0.37,0.402,2528434,0
+MASK.US,D,20260113,000000,0.3957,0.3987,0.35,0.3663,1274683,0
+MASK.US,D,20260114,000000,0.3518,0.3518,0.3005,0.3005,2129823,0
+MASK.US,D,20260115,000000,0.2993,0.3276,0.2706,0.323,15551366,0
+MASK.US,D,20260116,000000,0.3095,0.3095,0.286,0.29,1649186,0
+MASK.US,D,20260120,000000,0.285,0.29,0.256,0.2593,1600302,0
+MASK.US,D,20260121,000000,0.253,0.2593,0.2326,0.2539,871320,0
+MASK.US,D,20260122,000000,0.2557,0.2972,0.254,0.2821,1449174,0
+MASK.US,D,20260123,000000,0.2778,0.28,0.2592,0.2631,667505,0
+MASK.US,D,20260126,000000,0.2635,0.268,0.24,0.24,1257296,0
+MASK.US,D,20260127,000000,0.25,0.2571,0.2233,0.231,1465056,0
+MASK.US,D,20260128,000000,0.22,0.24,0.216,0.23,1123502,0
+MASK.US,D,20260129,000000,0.2555,0.271,0.2219,0.2614,20016984,0
+MASK.US,D,20260130,000000,0.245,0.2786,0.2365,0.2492,2051543,0
+MASK.US,D,20260202,000000,0.2488,0.27,0.231,0.2311,1021648,0
+MASK.US,D,20260203,000000,0.23,0.2381,0.22,0.226,1316207,0
+MASK.US,D,20260204,000000,0.2215,0.229,0.213,0.229,492195,0
+MASK.US,D,20260205,000000,0.2288,0.2359,0.219,0.23,1105904,0
+MASK.US,D,20260206,000000,0.2203,0.23,0.2174,0.2205,403279,0
+MASK.US,D,20260209,000000,0.222,0.2261,0.21,0.2158,360275,0
+MASK.US,D,20260210,000000,0.2185,0.23,0.215,0.2266,436238,0
+MASK.US,D,20260211,000000,0.23,0.2486,0.216,0.23,1105565,0
+MASK.US,D,20260212,000000,0.2283,0.2486,0.222,0.244,1912834,0
+MASK.US,D,20260213,000000,0.24,0.24,0.2149,0.2243,2197570,0
+MASK.US,D,20260217,000000,0.21,0.21,0.2003,0.2063,521908,0
+MASK.US,D,20260218,000000,0.2,0.200999,0.1609,0.1712,1901088,0
diff --git a/daily/us/nasdaq stocks/2/mass.us.txt b/daily/us/nasdaq stocks/2/mass.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0dfa0c881573299045d634c11a432de39e42502d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mass.us.txt	
@@ -0,0 +1,1297 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MASS.US,D,20201218,000000,45.51,52.83,43.25,49,4217769,0
+MASS.US,D,20201221,000000,56.81,62,50.35,50.51,1035657,0
+MASS.US,D,20201222,000000,52.12,59.75,51.2901,56.29,744574,0
+MASS.US,D,20201223,000000,56.92,69.27,56.92,61.79,601591,0
+MASS.US,D,20201224,000000,64.6,71.11,64.6,67.92,393574,0
+MASS.US,D,20201228,000000,72,74,59.24,66.86,631335,0
+MASS.US,D,20201229,000000,62.75,64.91,55.7898,55.98,413282,0
+MASS.US,D,20201230,000000,57.7,60.38,54.4,60.38,392989,0
+MASS.US,D,20201231,000000,58.61,59.42,54.51,56.95,208488,0
+MASS.US,D,20210104,000000,55.21,57.49,51.05,54.71,417344,0
+MASS.US,D,20210105,000000,54,60.93,52.3601,57.9,153306,0
+MASS.US,D,20210106,000000,56.98,57.53,54.49,55.85,242023,0
+MASS.US,D,20210107,000000,54.86,55.75,52.12,54.81,222212,0
+MASS.US,D,20210108,000000,55.01,55.195,51.06,52.91,286695,0
+MASS.US,D,20210111,000000,52.58,58.95,51.5135,56.63,255176,0
+MASS.US,D,20210112,000000,57.42,59.33,56.16,57.14,215100,0
+MASS.US,D,20210113,000000,57.59,60.5,57.08,57.59,264642,0
+MASS.US,D,20210114,000000,58.04,63.92,57.14,61.41,271592,0
+MASS.US,D,20210115,000000,61,62.81,57.43,62.45,165824,0
+MASS.US,D,20210119,000000,62.22,67.44,62.22,64.9,141563,0
+MASS.US,D,20210120,000000,65.59,68.7699,64.9,65.38,165826,0
+MASS.US,D,20210121,000000,65,65.37,60.73,62.5,194594,0
+MASS.US,D,20210122,000000,61.88,66.26,60.92,65.45,206270,0
+MASS.US,D,20210125,000000,64.63,67.86,63.0278,63.93,162113,0
+MASS.US,D,20210126,000000,64.28,64.28,57.5,57.71,234246,0
+MASS.US,D,20210127,000000,56.3,56.5368,50.75,53.65,320847,0
+MASS.US,D,20210128,000000,53.97,55.89,53.65,55.03,237444,0
+MASS.US,D,20210129,000000,54.98,57.996,53.31,55.11,257122,0
+MASS.US,D,20210201,000000,55.81,56.36,53.9,54.84,117200,0
+MASS.US,D,20210202,000000,55.29,64.86,55.29,63.55,382382,0
+MASS.US,D,20210203,000000,63.89,69.99,63.5,66.32,279901,0
+MASS.US,D,20210204,000000,66.31,73.665,66.3,68.5,213600,0
+MASS.US,D,20210205,000000,68.47,70.495,66.032,68,308187,0
+MASS.US,D,20210208,000000,68.8,75.3399,68.4,71.52,323666,0
+MASS.US,D,20210209,000000,72.76,79.6,72.13,74.8,314613,0
+MASS.US,D,20210210,000000,75.93,77.35,63.33,68.41,439085,0
+MASS.US,D,20210211,000000,68.5,70.9,66.37,70.65,131872,0
+MASS.US,D,20210212,000000,70.54,73.2,69.13,73.15,123398,0
+MASS.US,D,20210216,000000,74.04,76.4898,73.69,75,207940,0
+MASS.US,D,20210217,000000,74.01,75.045,70.33,71.85,203919,0
+MASS.US,D,20210218,000000,70.69,70.69,61.96,64.2,211573,0
+MASS.US,D,20210219,000000,68.63,68.63,66.4,68.05,123652,0
+MASS.US,D,20210222,000000,66.35,68.26,64.2,64.41,97152,0
+MASS.US,D,20210223,000000,61.14,61.14,53.065,58.85,425642,0
+MASS.US,D,20210224,000000,59.16,65.09,59.16,61.19,226013,0
+MASS.US,D,20210225,000000,61.19,62.02,54.2,55,298350,0
+MASS.US,D,20210226,000000,55.41,57,51.83,53.19,240689,0
+MASS.US,D,20210301,000000,55.82,58.625,55.0001,57.47,180941,0
+MASS.US,D,20210302,000000,57.14,57.92,54.67,55.11,115191,0
+MASS.US,D,20210303,000000,55.12,55.66,48.5,50.2,424736,0
+MASS.US,D,20210304,000000,49.46,50.75,42.02,43.01,436550,0
+MASS.US,D,20210305,000000,44.34,44.68,38.88,41.46,397256,0
+MASS.US,D,20210308,000000,43.7219,43.7219,39.67,39.94,498645,0
+MASS.US,D,20210309,000000,41.27,48.08,41.27,42.8,445485,0
+MASS.US,D,20210310,000000,45.2,46.9978,43.9,46.9,307356,0
+MASS.US,D,20210311,000000,47.52,54.92,47.52,53.37,325794,0
+MASS.US,D,20210312,000000,52.61,54.79,51,54.29,207479,0
+MASS.US,D,20210315,000000,54.29,57.1,54.2,55.03,184801,0
+MASS.US,D,20210316,000000,55.48,58.2,53.302,53.94,265269,0
+MASS.US,D,20210317,000000,52.19,55.33,48.52,53.8,374311,0
+MASS.US,D,20210318,000000,52.1,54.68,49.38,49.38,221122,0
+MASS.US,D,20210319,000000,50.83,53.97,49.45,51.28,1282304,0
+MASS.US,D,20210322,000000,51.66,53.7585,50.15,51.28,191553,0
+MASS.US,D,20210323,000000,50.67,51.6077,46.41,47.07,215144,0
+MASS.US,D,20210324,000000,48.35,48.35,46.01,46.13,147285,0
+MASS.US,D,20210325,000000,44.5,46.32,42.88,45.39,213729,0
+MASS.US,D,20210326,000000,45.39,45.845,41,43.04,131652,0
+MASS.US,D,20210329,000000,43.09,45.62,42.5501,44.99,201109,0
+MASS.US,D,20210330,000000,44.32,45.51,41,44.86,494558,0
+MASS.US,D,20210331,000000,45.85,49.68,44.88,48.5,358207,0
+MASS.US,D,20210401,000000,50.61,52.79,50,52.11,247503,0
+MASS.US,D,20210405,000000,53.06,53.27,49.57,52.49,216865,0
+MASS.US,D,20210406,000000,52.52,53.99,51.22,52.92,92765,0
+MASS.US,D,20210407,000000,52.8,53.145,48.66,49.65,257672,0
+MASS.US,D,20210408,000000,50.8,51.99,49.67,51.03,150832,0
+MASS.US,D,20210409,000000,51.71,51.71,49.1248,50.99,83850,0
+MASS.US,D,20210412,000000,50.77,51.78,48.75,50.77,129949,0
+MASS.US,D,20210413,000000,50.83,53.13,50.17,52.31,95565,0
+MASS.US,D,20210414,000000,52.48,54.09,50.305,51.15,129926,0
+MASS.US,D,20210415,000000,51.98,53.49,50.04,52.69,115292,0
+MASS.US,D,20210416,000000,53.52,53.52,50.0622,52.18,145460,0
+MASS.US,D,20210419,000000,51.3,51.465,48.5,51.13,236790,0
+MASS.US,D,20210420,000000,50.75,51.5875,48.01,50.97,201259,0
+MASS.US,D,20210421,000000,50.67,52.08,49.4,51.03,93633,0
+MASS.US,D,20210422,000000,51.18,53.1899,50.615,51.65,159063,0
+MASS.US,D,20210423,000000,52.08,54,51.92,52.47,154218,0
+MASS.US,D,20210426,000000,52.92,55,52.15,54.43,64982,0
+MASS.US,D,20210427,000000,54.79,55.8262,54.475,55.11,163581,0
+MASS.US,D,20210428,000000,55.06,55.45,53.56,54.15,128532,0
+MASS.US,D,20210429,000000,54.82,54.82,51.5,53.09,129091,0
+MASS.US,D,20210430,000000,52.82,53.2,51.82,52.99,203692,0
+MASS.US,D,20210503,000000,53.34,53.66,51.66,52.33,146143,0
+MASS.US,D,20210504,000000,52.2,52.3,48.43,51.9,291593,0
+MASS.US,D,20210505,000000,52.17,53.19,50.5201,52.16,285681,0
+MASS.US,D,20210506,000000,51.9,51.9,47,49.47,297937,0
+MASS.US,D,20210507,000000,50.35,52.29,48.88,50.47,247633,0
+MASS.US,D,20210510,000000,50.12,50.98,46.12,47.18,451630,0
+MASS.US,D,20210511,000000,45.59,47.16,43.1525,44.44,355946,0
+MASS.US,D,20210512,000000,43.6,45,43.42,44.01,238512,0
+MASS.US,D,20210513,000000,42.39,43.61,35.315,36.75,1371765,0
+MASS.US,D,20210514,000000,38.03,38.14,33.71,36.83,692008,0
+MASS.US,D,20210517,000000,36.9,38.4105,35.96,36.7,387322,0
+MASS.US,D,20210518,000000,36.89,38.7957,36.15,37.57,371944,0
+MASS.US,D,20210519,000000,36.5,38.97,35.84,36.85,228555,0
+MASS.US,D,20210520,000000,36.85,38.64,36.31,38.07,260798,0
+MASS.US,D,20210521,000000,38.5,39.1,37.72,38.18,131273,0
+MASS.US,D,20210524,000000,38.46,38.7599,37.38,38.45,91580,0
+MASS.US,D,20210525,000000,38.75,39.6,38.56,38.98,96179,0
+MASS.US,D,20210526,000000,38.98,39.7,38.88,39.46,189750,0
+MASS.US,D,20210527,000000,39.5,41.08,38.06,40.33,372961,0
+MASS.US,D,20210528,000000,41,42.51,40.68,42.13,148538,0
+MASS.US,D,20210601,000000,42.48,44.7,42.09,44.45,177976,0
+MASS.US,D,20210602,000000,45.089,45.09,42.65,43.95,92994,0
+MASS.US,D,20210603,000000,43.4,44.5,41.18,42.63,68989,0
+MASS.US,D,20210604,000000,42.94,43.94,42.26,42.79,76521,0
+MASS.US,D,20210607,000000,42.77,43.38,41.49,42.79,199369,0
+MASS.US,D,20210608,000000,43.25,43.68,42.665,43.24,417125,0
+MASS.US,D,20210609,000000,43.5,44.15,42.04,42.46,206397,0
+MASS.US,D,20210610,000000,42.29,44.15,42.06,42.55,351820,0
+MASS.US,D,20210611,000000,42.42,42.49,40.67,40.8,303738,0
+MASS.US,D,20210614,000000,41.04,44.86,41.04,43.58,321646,0
+MASS.US,D,20210615,000000,43,43.93,37.59,38.71,903567,0
+MASS.US,D,20210616,000000,38.16,40.39,37.015,40.32,1350008,0
+MASS.US,D,20210617,000000,40.19,43.53,40.17,41.7,606834,0
+MASS.US,D,20210618,000000,42.02,43,39,40,973231,0
+MASS.US,D,20210621,000000,40.5,41.11,38.87,39.01,672471,0
+MASS.US,D,20210622,000000,39.04,40,36.82,39.83,572948,0
+MASS.US,D,20210623,000000,39.75,39.945,38.57,39.74,330385,0
+MASS.US,D,20210624,000000,40,40.55,39.11,39.83,261855,0
+MASS.US,D,20210625,000000,39.83,40.1,39.3,39.58,226813,0
+MASS.US,D,20210628,000000,39.75,39.82,38.65,39.44,319555,0
+MASS.US,D,20210629,000000,39.65,41.45,39.02,39.75,272717,0
+MASS.US,D,20210630,000000,39.47,39.55,38.75,38.75,193840,0
+MASS.US,D,20210701,000000,38.98,38.98,37.1,37.11,400415,0
+MASS.US,D,20210702,000000,37.47,38.2505,34.33,34.63,343011,0
+MASS.US,D,20210706,000000,34.65,34.82,32.69,34.49,530014,0
+MASS.US,D,20210707,000000,34.82,35.3,32.9,33.75,328828,0
+MASS.US,D,20210708,000000,32.93,36.185,32.26,35.29,438484,0
+MASS.US,D,20210709,000000,35.44,35.52,34.4301,35.24,361852,0
+MASS.US,D,20210712,000000,35.21,38.03,35.01,37.81,262478,0
+MASS.US,D,20210713,000000,37.62,37.62,33.31,33.62,549138,0
+MASS.US,D,20210714,000000,33.73,33.8507,31.87,32.02,260307,0
+MASS.US,D,20210715,000000,32.01,32.15,30.71,31.81,242780,0
+MASS.US,D,20210716,000000,31.84,33.37,30.81,32.29,222362,0
+MASS.US,D,20210719,000000,31.4,32.95,31.01,32.19,147251,0
+MASS.US,D,20210720,000000,31.7,32.62,30.89,31.9,187899,0
+MASS.US,D,20210721,000000,31.99,33.96,31.99,33.75,214787,0
+MASS.US,D,20210722,000000,33.75,34.06,32.73,33.31,91081,0
+MASS.US,D,20210723,000000,33.3,33.8291,31.18,32.58,135687,0
+MASS.US,D,20210726,000000,32.34,33.14,31.33,31.76,153004,0
+MASS.US,D,20210727,000000,31.67,32,29.39,31.03,227850,0
+MASS.US,D,20210728,000000,30.91,31.71,30.44,31.26,274761,0
+MASS.US,D,20210729,000000,31.49,31.74,30.02,30.43,273093,0
+MASS.US,D,20210730,000000,30.26,31.34,30.26,31.25,281140,0
+MASS.US,D,20210802,000000,31.43,31.7111,30.88,31.31,196997,0
+MASS.US,D,20210803,000000,31.16,31.425,29.86,31,387373,0
+MASS.US,D,20210804,000000,30.96,34.04,30.95,33.48,423066,0
+MASS.US,D,20210805,000000,33.22,34.25,32.27,33.91,860292,0
+MASS.US,D,20210806,000000,34.1,34.65,32.93,33.36,196431,0
+MASS.US,D,20210809,000000,33.23,34.03,32.63,32.67,177841,0
+MASS.US,D,20210810,000000,32.58,33.27,31.17,31.33,370780,0
+MASS.US,D,20210811,000000,31.65,32.015,29.28,30.96,301986,0
+MASS.US,D,20210812,000000,30.98,32.75,30.4,31.92,211636,0
+MASS.US,D,20210813,000000,31.8,32.55,31.0401,32.31,169648,0
+MASS.US,D,20210816,000000,32.08,32.235,29.73,30.33,239739,0
+MASS.US,D,20210817,000000,30,30.21,29.2,29.99,355200,0
+MASS.US,D,20210818,000000,29.93,31.39,29.43,30.77,220114,0
+MASS.US,D,20210819,000000,30.47,31.82,29.7901,30.98,191605,0
+MASS.US,D,20210820,000000,30.92,32.8,30.78,32.75,365842,0
+MASS.US,D,20210823,000000,33.45,35.1,32.68,33.18,370657,0
+MASS.US,D,20210824,000000,33.18,35.08,32.93,34.82,222662,0
+MASS.US,D,20210825,000000,35,35.13,33.72,33.79,134246,0
+MASS.US,D,20210826,000000,33.73,34.08,32.57,33.05,187227,0
+MASS.US,D,20210827,000000,32.97,35.42,32.5,35.2,278749,0
+MASS.US,D,20210830,000000,35.36,37.106,35.05,36.86,409600,0
+MASS.US,D,20210831,000000,36.41,37.09,35.9,36,299696,0
+MASS.US,D,20210901,000000,36.28,36.95,34.9,36.1,358005,0
+MASS.US,D,20210902,000000,36.33,38.16,36.25,37.78,181047,0
+MASS.US,D,20210903,000000,37.71,39.64,37.655,39.13,257127,0
+MASS.US,D,20210907,000000,38.89,39.8149,38.28,39.07,303512,0
+MASS.US,D,20210908,000000,39.06,39.55,35.94,36.88,404447,0
+MASS.US,D,20210909,000000,36.62,37.59,35.76,35.93,200304,0
+MASS.US,D,20210910,000000,36.3,37.51,35.83,36.51,227205,0
+MASS.US,D,20210913,000000,36.34,37.93,35.9,36.48,223835,0
+MASS.US,D,20210914,000000,36.47,37,35.88,35.99,241911,0
+MASS.US,D,20210915,000000,36,37.05,35.64,36.75,196139,0
+MASS.US,D,20210916,000000,36.79,37.05,36.13,36.94,188294,0
+MASS.US,D,20210917,000000,37.03,37.39,35.11,35.86,1292742,0
+MASS.US,D,20210920,000000,34.54,35.65,34,35.33,261428,0
+MASS.US,D,20210921,000000,35.48,36.44,35.1,36.29,215306,0
+MASS.US,D,20210922,000000,36.49,37.4124,36.27,36.77,120262,0
+MASS.US,D,20210923,000000,36.97,38.43,36.58,38.2,176309,0
+MASS.US,D,20210924,000000,38,38,36.24,36.38,221155,0
+MASS.US,D,20210927,000000,36.26,36.26,32.61,33.49,315537,0
+MASS.US,D,20210928,000000,32.84,33.815,31.855,32.01,183694,0
+MASS.US,D,20210929,000000,32.25,32.48,31.26,32.11,212865,0
+MASS.US,D,20210930,000000,32.14,32.95,32.1,32.52,283419,0
+MASS.US,D,20211001,000000,32.65,35.42,32.345,34.98,281448,0
+MASS.US,D,20211004,000000,34.97,34.97,33.05,33.7,256932,0
+MASS.US,D,20211005,000000,32.98,34.52,32.98,33.81,184584,0
+MASS.US,D,20211006,000000,33.28,33.795,31.99,32.07,165243,0
+MASS.US,D,20211007,000000,32.27,33.98,32.03,33.18,128317,0
+MASS.US,D,20211008,000000,33.08,33.64,32.21,32.3,99210,0
+MASS.US,D,20211011,000000,32.04,32.595,31.66,31.9,103562,0
+MASS.US,D,20211012,000000,31.94,32.625,31.69,32.07,95210,0
+MASS.US,D,20211013,000000,32.38,33.07,31.96,32.69,91916,0
+MASS.US,D,20211014,000000,33.22,34.14,32.9494,33.66,139954,0
+MASS.US,D,20211015,000000,34.13,34.13,31.92,32.04,128562,0
+MASS.US,D,20211018,000000,32.04,32.69,31.795,32.45,71862,0
+MASS.US,D,20211019,000000,32.51,34.28,32.5,33.7,133204,0
+MASS.US,D,20211020,000000,33.7,34.01,33,33.72,61390,0
+MASS.US,D,20211021,000000,33.58,34.93,33.53,34.74,95192,0
+MASS.US,D,20211022,000000,35.06,35.25,34.2984,34.71,133321,0
+MASS.US,D,20211025,000000,34.7,34.97,31.94,32.3,125862,0
+MASS.US,D,20211026,000000,32.37,33.7,32.33,32.54,61250,0
+MASS.US,D,20211027,000000,32.41,33.01,31.82,32,55577,0
+MASS.US,D,20211028,000000,32.08,33.25,32.08,32.53,77886,0
+MASS.US,D,20211029,000000,32.8,33.24,32.27,32.9,61433,0
+MASS.US,D,20211101,000000,32.84,35.85,32.84,35.59,256604,0
+MASS.US,D,20211102,000000,35.45,36.09,33.72,33.94,158452,0
+MASS.US,D,20211103,000000,33.76,34.1197,32.08,33.08,200140,0
+MASS.US,D,20211104,000000,34.68,37.45,33.96,36.73,627224,0
+MASS.US,D,20211105,000000,37.1,39.335,36.5,37.94,201187,0
+MASS.US,D,20211108,000000,37.83,39,37.04,38.77,169864,0
+MASS.US,D,20211109,000000,36.77,36.77,31.81,33.98,287798,0
+MASS.US,D,20211110,000000,33.6,34,32.23,32.32,138732,0
+MASS.US,D,20211111,000000,33.22,33.88,31.66,32,1708469,0
+MASS.US,D,20211112,000000,31.89,32.15,30.61,31.85,513750,0
+MASS.US,D,20211115,000000,31.85,32.25,30.63,30.86,414650,0
+MASS.US,D,20211116,000000,30.75,31.27,29.745,30.62,343298,0
+MASS.US,D,20211117,000000,30.27,31.18,28.88,30.57,396644,0
+MASS.US,D,20211118,000000,30.83,30.83,26.88,27,363979,0
+MASS.US,D,20211119,000000,26.74,27.46,25.65,25.88,303256,0
+MASS.US,D,20211122,000000,25.77,26.76,22.74,24.18,491888,0
+MASS.US,D,20211123,000000,24.3,24.87,22.31,23.38,436266,0
+MASS.US,D,20211124,000000,23.02,23.91,22.35,23.4,232491,0
+MASS.US,D,20211126,000000,22.54,23.49,22.21,23.35,167920,0
+MASS.US,D,20211129,000000,23.85,23.85,22.73,23.38,205001,0
+MASS.US,D,20211130,000000,23.46,24.62,23.08,24,364438,0
+MASS.US,D,20211201,000000,24.6,24.6,23.1,24,434306,0
+MASS.US,D,20211202,000000,23.88,24.79,23.82,24.32,291967,0
+MASS.US,D,20211203,000000,24.35,24.59,22.83,23.17,469074,0
+MASS.US,D,20211206,000000,23.09,25.28,22.47,24.55,326327,0
+MASS.US,D,20211207,000000,25.26,28.45,25.26,28.08,424186,0
+MASS.US,D,20211208,000000,27.92,28.44,26.55,26.94,214126,0
+MASS.US,D,20211209,000000,26.5,28.3,26.04,26.08,175815,0
+MASS.US,D,20211210,000000,26.21,26.6,24.745,24.98,178377,0
+MASS.US,D,20211213,000000,24.65,25.51,23.31,24.7,280302,0
+MASS.US,D,20211214,000000,24.15,25.48,22.8912,23.66,235179,0
+MASS.US,D,20211215,000000,23.5,25.8,23.07,25.68,251118,0
+MASS.US,D,20211216,000000,26.15,26.98,23.77,23.93,300431,0
+MASS.US,D,20211217,000000,23.69,26.56,23.6257,26.17,1023605,0
+MASS.US,D,20211220,000000,25.52,26.14,24.725,25.56,258434,0
+MASS.US,D,20211221,000000,26.08,26.89,25.09,25.98,204368,0
+MASS.US,D,20211222,000000,26.05,26.79,25.54,26.38,133990,0
+MASS.US,D,20211223,000000,26.5,27.21,25.81,26.64,108050,0
+MASS.US,D,20211227,000000,26.79,26.79,24.76,24.86,168328,0
+MASS.US,D,20211228,000000,24.61,25.66,24.56,24.78,129200,0
+MASS.US,D,20211229,000000,24.7,24.8172,23.61,23.96,193666,0
+MASS.US,D,20211230,000000,24.32,26.52,23.99,25.68,157517,0
+MASS.US,D,20211231,000000,25.69,26.52,25.58,25.87,153276,0
+MASS.US,D,20220103,000000,26.13,26.63,25.61,26.28,188873,0
+MASS.US,D,20220104,000000,26.3,26.3,24.36,24.84,264507,0
+MASS.US,D,20220105,000000,24.76,24.76,22.62,22.67,199951,0
+MASS.US,D,20220106,000000,22.53,22.87,20.4,20.59,413501,0
+MASS.US,D,20220107,000000,20.6,21.28,19.73,20.01,294597,0
+MASS.US,D,20220110,000000,20.01,20.1943,17.6,19.13,482587,0
+MASS.US,D,20220111,000000,19.22,20.39,19,20.25,276966,0
+MASS.US,D,20220112,000000,20.16,20.705,18.7925,19.06,231678,0
+MASS.US,D,20220113,000000,19.14,19.592,17.51,17.59,227719,0
+MASS.US,D,20220114,000000,17.43,18.19,16.98,17.65,266235,0
+MASS.US,D,20220118,000000,17.08,17.49,16.63,16.82,276354,0
+MASS.US,D,20220119,000000,16.91,17.1,15.32,15.43,456136,0
+MASS.US,D,20220120,000000,15.75,16.75,15.04,15.13,508927,0
+MASS.US,D,20220121,000000,14.99,15.67,14.5,14.52,408946,0
+MASS.US,D,20220124,000000,14.02,15.59,13.08,15.48,661474,0
+MASS.US,D,20220125,000000,14.97,15.48,14.32,14.46,363769,0
+MASS.US,D,20220126,000000,14.98,15.22,13.47,13.69,224712,0
+MASS.US,D,20220127,000000,13.94,14.27,13.05,13.18,181809,0
+MASS.US,D,20220128,000000,13.1,14.46,12.6,14.4,349432,0
+MASS.US,D,20220131,000000,14.4,15.98,14.4,15.82,358109,0
+MASS.US,D,20220201,000000,15.74,17.03,15.57,16.3,230236,0
+MASS.US,D,20220202,000000,16.48,16.6,15.58,15.84,232227,0
+MASS.US,D,20220203,000000,15.25,15.81,15.19,15.29,225029,0
+MASS.US,D,20220204,000000,15.29,15.39,14.53,15.23,161106,0
+MASS.US,D,20220207,000000,15.23,15.985,15.1035,15.43,124401,0
+MASS.US,D,20220208,000000,15.47,15.62,15.04,15.52,111620,0
+MASS.US,D,20220209,000000,15.97,16.65,15.51,16.15,306280,0
+MASS.US,D,20220210,000000,15.55,16.67,15.21,15.55,354428,0
+MASS.US,D,20220211,000000,15.74,15.99,14.84,14.96,218757,0
+MASS.US,D,20220214,000000,14.92,15.44,14.315,14.46,239785,0
+MASS.US,D,20220215,000000,14.9,15.44,14.71,15.21,190787,0
+MASS.US,D,20220216,000000,15.01,15.57,14.48,15.23,144606,0
+MASS.US,D,20220217,000000,14.82,14.82,13.5,13.71,551554,0
+MASS.US,D,20220218,000000,13.52,13.66,12.925,13.19,384899,0
+MASS.US,D,20220222,000000,12.96,13.77,12.87,13.48,533725,0
+MASS.US,D,20220223,000000,13.5,14.36,13.37,13.61,527807,0
+MASS.US,D,20220224,000000,12.87,15.59,12.75,15.48,595643,0
+MASS.US,D,20220225,000000,15.47,16.18,14.9338,16.15,302204,0
+MASS.US,D,20220228,000000,15.96,16.72,15.6,16.63,501230,0
+MASS.US,D,20220301,000000,16.55,17.37,16.25,16.66,333302,0
+MASS.US,D,20220302,000000,16.86,16.86,15.81,16.2,220324,0
+MASS.US,D,20220303,000000,16.42,16.87,15.85,16.18,307446,0
+MASS.US,D,20220304,000000,15.84,16.315,15.54,15.85,323199,0
+MASS.US,D,20220307,000000,15.81,16.93,15.52,15.54,373565,0
+MASS.US,D,20220308,000000,16.34,18.7,16.3377,17.88,801450,0
+MASS.US,D,20220309,000000,18.31,19.55,18.18,19.08,271859,0
+MASS.US,D,20220310,000000,18.43,19.02,17.93,18.89,329879,0
+MASS.US,D,20220311,000000,19.09,20,18.47,18.58,386452,0
+MASS.US,D,20220314,000000,18.48,18.84,16.91,17.11,422790,0
+MASS.US,D,20220315,000000,17.21,17.58,16.73,16.93,201890,0
+MASS.US,D,20220316,000000,17.26,18.5,17.05,18.44,338547,0
+MASS.US,D,20220317,000000,18.36,19.73,18.05,19.22,241477,0
+MASS.US,D,20220318,000000,19.08,20.29,18.91,19.76,841782,0
+MASS.US,D,20220321,000000,19.64,19.64,17.94,18.33,410699,0
+MASS.US,D,20220322,000000,18.25,20.07,18.24,19.42,227468,0
+MASS.US,D,20220323,000000,19.14,19.98,18.85,19.76,343124,0
+MASS.US,D,20220324,000000,19.85,20.19,19.31,20.17,153081,0
+MASS.US,D,20220325,000000,19.99,20.17,18.91,19.21,167750,0
+MASS.US,D,20220328,000000,19.2,19.74,18.64,19.47,117287,0
+MASS.US,D,20220329,000000,19.8,21.2,19.8,20.68,326600,0
+MASS.US,D,20220330,000000,20.54,20.54,18.9,19.03,203833,0
+MASS.US,D,20220331,000000,19.08,19.35,18.36,19.01,247994,0
+MASS.US,D,20220401,000000,18.99,20.91,18.62,20.61,258424,0
+MASS.US,D,20220404,000000,20.62,21.38,20.005,20.74,219587,0
+MASS.US,D,20220405,000000,20.71,20.71,19.47,19.87,126412,0
+MASS.US,D,20220406,000000,19.6,19.93,18.37,19.76,240845,0
+MASS.US,D,20220407,000000,19.8,20.1,18.98,19,194641,0
+MASS.US,D,20220408,000000,18.93,19.06,18.12,19.01,230496,0
+MASS.US,D,20220411,000000,18.69,19.55,18.11,19.29,240401,0
+MASS.US,D,20220412,000000,19.75,20.2,19.16,19.44,410870,0
+MASS.US,D,20220413,000000,19.48,19.48,18.58,18.84,287717,0
+MASS.US,D,20220414,000000,18.76,19.54,18.43,19.04,151423,0
+MASS.US,D,20220418,000000,19.01,19.34,18.31,19.04,116455,0
+MASS.US,D,20220419,000000,19.05,19.93,19.03,19.4,123882,0
+MASS.US,D,20220420,000000,19.71,19.71,18.69,19.39,173766,0
+MASS.US,D,20220421,000000,19.7,19.78,18.95,19.17,148243,0
+MASS.US,D,20220422,000000,19.07,19.46,17.91,18.28,352117,0
+MASS.US,D,20220425,000000,18.04,18.55,17.16,17.59,289881,0
+MASS.US,D,20220426,000000,17.47,17.47,15.245,15.56,340609,0
+MASS.US,D,20220427,000000,15.46,16.74,15.46,16.55,153397,0
+MASS.US,D,20220428,000000,16.71,17.7,15.98,17.62,286348,0
+MASS.US,D,20220429,000000,17.56,18.25,17.3,17.75,232421,0
+MASS.US,D,20220502,000000,17.6,18.68,17.56,18.32,418320,0
+MASS.US,D,20220503,000000,18.3,19.39,18.11,18.37,230714,0
+MASS.US,D,20220504,000000,18.46,19.9,17.77,19.85,351308,0
+MASS.US,D,20220505,000000,19.29,19.78,17.87,18.55,142984,0
+MASS.US,D,20220506,000000,18.37,18.48,16.8,17.21,226920,0
+MASS.US,D,20220509,000000,16.65,16.93,15.36,15.49,239965,0
+MASS.US,D,20220510,000000,15.4,17.825,15,17.72,324963,0
+MASS.US,D,20220511,000000,17.3,17.65,13.38,13.54,465456,0
+MASS.US,D,20220512,000000,13.17,14.94,12.671,14.23,1260974,0
+MASS.US,D,20220513,000000,14,16.965,13.9,16.51,572938,0
+MASS.US,D,20220516,000000,16.55,16.95,14.81,16.02,355684,0
+MASS.US,D,20220517,000000,16.68,17.43,15.755,16.29,188950,0
+MASS.US,D,20220518,000000,15.85,16.73,14.585,15.21,273408,0
+MASS.US,D,20220519,000000,15.21,15.98,15.09,15.31,337009,0
+MASS.US,D,20220520,000000,15.49,15.67,13.79,14.35,259530,0
+MASS.US,D,20220523,000000,14.49,14.79,13.94,14.32,466407,0
+MASS.US,D,20220524,000000,14.09,14.23,13.43,13.84,160915,0
+MASS.US,D,20220525,000000,13.69,14,12.96,13.3,424468,0
+MASS.US,D,20220526,000000,13.39,14.17,13.26,14.05,532099,0
+MASS.US,D,20220527,000000,14.18,15.45,14.1,15.36,313365,0
+MASS.US,D,20220531,000000,15.44,15.6,13.655,13.92,315589,0
+MASS.US,D,20220601,000000,14.09,14.19,12.99,13.47,244154,0
+MASS.US,D,20220602,000000,13.42,14.38,13.29,14.13,174372,0
+MASS.US,D,20220603,000000,14.05,14.59,13.95,14.24,228456,0
+MASS.US,D,20220606,000000,14.76,15.18,13.55,13.84,156085,0
+MASS.US,D,20220607,000000,13.54,15.01,13.35,15,256527,0
+MASS.US,D,20220608,000000,15,15.88,14.69,15.85,224778,0
+MASS.US,D,20220609,000000,15.6,16.19,14.28,14.64,369491,0
+MASS.US,D,20220610,000000,14.15,14.46,13.5,14.13,284100,0
+MASS.US,D,20220613,000000,13.4,13.99,13.34,13.57,238465,0
+MASS.US,D,20220614,000000,13.69,13.875,13.01,13.72,205699,0
+MASS.US,D,20220615,000000,13.98,15.06,13.98,14.52,313607,0
+MASS.US,D,20220616,000000,13.78,14.22,13.47,14.15,192826,0
+MASS.US,D,20220617,000000,14.32,15.095,13.95,14.14,349832,0
+MASS.US,D,20220621,000000,14.45,15.16,14.15,15.1,249604,0
+MASS.US,D,20220622,000000,14.89,16.21,14.89,15.77,304357,0
+MASS.US,D,20220623,000000,15.88,18.73,15.88,18.71,280173,0
+MASS.US,D,20220624,000000,18.89,19.42,18.17,19.08,1019014,0
+MASS.US,D,20220627,000000,19.08,19.55,18.03,19.4,289252,0
+MASS.US,D,20220628,000000,19.49,19.8,19.045,19.51,230662,0
+MASS.US,D,20220629,000000,19.33,20.6,19.27,20.38,530048,0
+MASS.US,D,20220630,000000,19.97,20.91,19.35,20.59,263123,0
+MASS.US,D,20220701,000000,20.4,21.6,20.12,21.44,283295,0
+MASS.US,D,20220705,000000,20.99,21.8,20.79,21.73,376521,0
+MASS.US,D,20220706,000000,21.8,22.13,20.59,20.81,421778,0
+MASS.US,D,20220707,000000,21.06,22.09,20.65,21.77,607844,0
+MASS.US,D,20220708,000000,21.47,22.09,20.53,20.82,533198,0
+MASS.US,D,20220711,000000,20.86,21.16,19.01,19.11,193917,0
+MASS.US,D,20220712,000000,19.31,20.75,18.94,20.43,235637,0
+MASS.US,D,20220713,000000,19.78,21.01,19.78,20.19,184800,0
+MASS.US,D,20220714,000000,19.95,20.09,17.85,18.06,165715,0
+MASS.US,D,20220715,000000,18.32,18.58,16.365,17.75,279034,0
+MASS.US,D,20220718,000000,17.99,18.89,17.4,17.55,120440,0
+MASS.US,D,20220719,000000,17.83,19.61,17.83,19.52,126657,0
+MASS.US,D,20220720,000000,19.49,21.05,19.49,20.98,304114,0
+MASS.US,D,20220721,000000,20.63,22.08,19.77,21.76,388511,0
+MASS.US,D,20220722,000000,21.72,22,20.47,21.06,267750,0
+MASS.US,D,20220725,000000,21.19,21.23,20.19,21.04,121773,0
+MASS.US,D,20220726,000000,20.85,20.89,19.73,19.91,205417,0
+MASS.US,D,20220727,000000,20.33,21.39,20.25,21.2,136398,0
+MASS.US,D,20220728,000000,21.35,22.05,20.23,22,168718,0
+MASS.US,D,20220729,000000,21.87,22.53,21.31,22.5,364232,0
+MASS.US,D,20220801,000000,22.19,22.79,21.349,22.6,365693,0
+MASS.US,D,20220802,000000,22.24,24.04,22,23.42,336265,0
+MASS.US,D,20220803,000000,23.87,24.33,23.37,24.02,245793,0
+MASS.US,D,20220804,000000,23.68,24.58,23.63,24.52,283476,0
+MASS.US,D,20220805,000000,24.14,26,23.93,24.99,338812,0
+MASS.US,D,20220808,000000,25.23,25.33,20.92,21.41,619610,0
+MASS.US,D,20220809,000000,21.09,21.37,18.47,18.75,694792,0
+MASS.US,D,20220810,000000,19.5,20.28,19.15,19.5,1003428,0
+MASS.US,D,20220811,000000,19.62,19.9,18.84,19.7,627315,0
+MASS.US,D,20220812,000000,19.93,19.94,19.04,19.3,584239,0
+MASS.US,D,20220815,000000,19.01,19.99,18.58,19.49,574167,0
+MASS.US,D,20220816,000000,19.46,19.81,18.27,18.63,280833,0
+MASS.US,D,20220817,000000,18.34,18.88,17.5,17.59,321112,0
+MASS.US,D,20220818,000000,17.67,19.48,17.08,19.19,358872,0
+MASS.US,D,20220819,000000,18.59,19.52,18.46,19.27,165275,0
+MASS.US,D,20220822,000000,18.88,19.6,18.325,19.34,251377,0
+MASS.US,D,20220823,000000,19.41,19.84,18.96,19.77,337140,0
+MASS.US,D,20220824,000000,19.77,20.56,19.6,20.33,223543,0
+MASS.US,D,20220825,000000,20.51,21.1,20.19,21.07,133519,0
+MASS.US,D,20220826,000000,21.15,21.24,20.46,20.52,436270,0
+MASS.US,D,20220829,000000,20.05,20.395,19.7,19.92,325935,0
+MASS.US,D,20220830,000000,19.93,20.33,19.07,19.25,288368,0
+MASS.US,D,20220831,000000,19.39,20.33,19.14,20.15,380502,0
+MASS.US,D,20220901,000000,19.69,19.795,17.37,18.3,578480,0
+MASS.US,D,20220902,000000,18.61,19.02,16.866,17.54,189808,0
+MASS.US,D,20220906,000000,17.67,18.58,17.01,18.3,219901,0
+MASS.US,D,20220907,000000,18.28,20.3,17.2327,19.34,301009,0
+MASS.US,D,20220908,000000,19.09,20.05,19.09,19.79,197976,0
+MASS.US,D,20220909,000000,20.04,20.21,19.64,19.72,171433,0
+MASS.US,D,20220912,000000,19.82,20.02,19.4,19.54,223371,0
+MASS.US,D,20220913,000000,18.64,19.14,17.84,17.94,334151,0
+MASS.US,D,20220914,000000,17.97,17.97,16.32,17,459576,0
+MASS.US,D,20220915,000000,16.8,17.4,16.63,16.8,262890,0
+MASS.US,D,20220916,000000,16.28,16.9799,15.9,16.78,407762,0
+MASS.US,D,20220919,000000,16.42,16.92,16.42,16.81,218195,0
+MASS.US,D,20220920,000000,16.63,16.92,16.38,16.38,181944,0
+MASS.US,D,20220921,000000,16.52,17.035,16.11,16.16,191254,0
+MASS.US,D,20220922,000000,15.96,16.02,15.4,15.73,118855,0
+MASS.US,D,20220923,000000,15.33,15.51,14.88,15.18,115318,0
+MASS.US,D,20220926,000000,15.09,15.9999,14.86,15.37,271989,0
+MASS.US,D,20220927,000000,15.62,16.075,14.96,15.19,192993,0
+MASS.US,D,20220928,000000,15.2,16.81,15.09,16.54,369621,0
+MASS.US,D,20220929,000000,16.15,16.15,15.34,15.85,176475,0
+MASS.US,D,20220930,000000,15.83,17.295,15.76,16.45,503819,0
+MASS.US,D,20221003,000000,16.63,16.63,15.51,16.56,188305,0
+MASS.US,D,20221004,000000,17.13,18.02,17.13,17.96,256652,0
+MASS.US,D,20221005,000000,17.5,17.5,15.46,16.91,301912,0
+MASS.US,D,20221006,000000,16.74,17.2,15.81,16.06,269474,0
+MASS.US,D,20221007,000000,15.63,15.86,14.96,15.31,167671,0
+MASS.US,D,20221010,000000,15.35,15.35,14.6,14.8,211051,0
+MASS.US,D,20221011,000000,14.7,14.99,14.33,14.81,208721,0
+MASS.US,D,20221012,000000,14.82,15.04,14.295,14.64,76837,0
+MASS.US,D,20221013,000000,14.13,14.77,13.69,14.33,170556,0
+MASS.US,D,20221014,000000,14.46,14.46,13.65,13.73,100707,0
+MASS.US,D,20221017,000000,14.11,14.94,14.11,14.76,143843,0
+MASS.US,D,20221018,000000,15.23,15.65,14.78,15.44,190610,0
+MASS.US,D,20221019,000000,15.27,15.68,14.73,15.51,199005,0
+MASS.US,D,20221020,000000,15.41,15.64,15.005,15.41,196620,0
+MASS.US,D,20221021,000000,15.63,15.77,15.1,15.48,172758,0
+MASS.US,D,20221024,000000,15.41,15.94,14.52,15.81,106420,0
+MASS.US,D,20221025,000000,15.95,17.34,15.95,16.88,199663,0
+MASS.US,D,20221026,000000,16.78,17.88,16.735,17.14,147151,0
+MASS.US,D,20221027,000000,17.32,17.71,16.765,17.28,281672,0
+MASS.US,D,20221028,000000,17.28,17.28,15.71,16.12,359293,0
+MASS.US,D,20221031,000000,16.01,16.425,15.56,15.99,236068,0
+MASS.US,D,20221101,000000,16.3,17.34,15.67,15.69,173665,0
+MASS.US,D,20221102,000000,15.56,15.93,14.29,14.64,405013,0
+MASS.US,D,20221103,000000,14.41,14.87,14.08,14.5,94940,0
+MASS.US,D,20221104,000000,15,15,13.54,13.88,210434,0
+MASS.US,D,20221107,000000,13.97,14.45,13.5201,14.28,166972,0
+MASS.US,D,20221108,000000,14.53,14.74,13.09,13.23,288745,0
+MASS.US,D,20221109,000000,13.02,13.25,11.875,11.98,322082,0
+MASS.US,D,20221110,000000,12.8,15.27,12.6553,15.01,527570,0
+MASS.US,D,20221111,000000,15,16.54,14.6327,16.01,390450,0
+MASS.US,D,20221114,000000,15.16,15.3299,12.11,12.48,1188880,0
+MASS.US,D,20221115,000000,12.7,12.71,10.15,10.5,1188385,0
+MASS.US,D,20221116,000000,10.98,11.3,10.6,11.01,799594,0
+MASS.US,D,20221117,000000,10.68,10.79,10.105,10.43,568703,0
+MASS.US,D,20221118,000000,10.75,10.85,9.7,9.9,602499,0
+MASS.US,D,20221121,000000,9.81,10.01,9.5,9.89,542822,0
+MASS.US,D,20221122,000000,9.91,9.975,9.275,9.58,175704,0
+MASS.US,D,20221123,000000,9.59,10.28,9.4175,10.1,165038,0
+MASS.US,D,20221125,000000,10.25,10.92,10.05,10.71,163181,0
+MASS.US,D,20221128,000000,10.57,10.57,9.8,10.01,259106,0
+MASS.US,D,20221129,000000,10.06,10.36,9.83,9.92,187830,0
+MASS.US,D,20221130,000000,9.91,10.72,9.56,10.7,227804,0
+MASS.US,D,20221201,000000,10.87,11.26,10.49,10.5,245564,0
+MASS.US,D,20221202,000000,10.25,10.4,10.03,10.37,106450,0
+MASS.US,D,20221205,000000,10.34,10.71,9.36,9.4,199727,0
+MASS.US,D,20221206,000000,9.54,9.61,8.76,8.85,293927,0
+MASS.US,D,20221207,000000,8.82,8.875,8.26,8.48,333160,0
+MASS.US,D,20221208,000000,8.51,9.11,8.38,8.83,182853,0
+MASS.US,D,20221209,000000,8.73,9.3499,8.27,8.3,179390,0
+MASS.US,D,20221212,000000,8.33,8.49,8.07,8.23,243458,0
+MASS.US,D,20221213,000000,8.64,9.22,8.27,8.94,496372,0
+MASS.US,D,20221214,000000,8.93,9.5,8.7,8.9,214245,0
+MASS.US,D,20221215,000000,8.77,8.89,8.5,8.68,183230,0
+MASS.US,D,20221216,000000,8.47,8.7,8.15,8.49,577094,0
+MASS.US,D,20221219,000000,8.48,8.74,8.1,8.21,271885,0
+MASS.US,D,20221220,000000,8.18,8.41,7.86,8.22,212368,0
+MASS.US,D,20221221,000000,8.34,8.86,8.11,8.4,217846,0
+MASS.US,D,20221222,000000,8.33,8.33,7.77,7.86,326517,0
+MASS.US,D,20221223,000000,7.96,7.96,7.155,7.31,226769,0
+MASS.US,D,20221227,000000,7.28,7.28,6.87,7.05,271410,0
+MASS.US,D,20221228,000000,7.14,7.25,6.895,7,265877,0
+MASS.US,D,20221229,000000,7.11,7.64,7.04,7.46,196087,0
+MASS.US,D,20221230,000000,7.29,7.66,7.05,7.62,261668,0
+MASS.US,D,20230103,000000,7.73,7.94,7.13,7.34,338181,0
+MASS.US,D,20230104,000000,7.46,7.945,7.32,7.68,240406,0
+MASS.US,D,20230105,000000,7.52,7.69,7.35,7.45,233376,0
+MASS.US,D,20230106,000000,7.51,7.54,7.1,7.31,338760,0
+MASS.US,D,20230109,000000,7.48,7.72,7.16,7.32,413066,0
+MASS.US,D,20230110,000000,7.37,8.43,7.37,8.15,463053,0
+MASS.US,D,20230111,000000,8.12,8.605,7.955,8.34,294490,0
+MASS.US,D,20230112,000000,8.42,8.455,7.945,8.17,253740,0
+MASS.US,D,20230113,000000,8.04,8.85,8.04,8.83,181271,0
+MASS.US,D,20230117,000000,8.84,9.75,8.47,9.62,361801,0
+MASS.US,D,20230118,000000,9.68,9.84,8.98,9.22,297509,0
+MASS.US,D,20230119,000000,9.15,9.19,8.72,9.09,311698,0
+MASS.US,D,20230120,000000,9.29,9.545,9.15,9.18,131066,0
+MASS.US,D,20230123,000000,9.18,9.75,9.095,9.68,278807,0
+MASS.US,D,20230124,000000,9.6,9.68,8.97,9.08,120787,0
+MASS.US,D,20230125,000000,8.87,9.48,8.65,9.36,138247,0
+MASS.US,D,20230126,000000,9.51,9.72,9.11,9.31,358399,0
+MASS.US,D,20230127,000000,9.17,9.59,9.17,9.46,125462,0
+MASS.US,D,20230130,000000,9.24,9.35,8.96,9,161593,0
+MASS.US,D,20230131,000000,9.03,9.35,9.03,9.32,214115,0
+MASS.US,D,20230201,000000,9.36,9.73,8.98,9.43,174459,0
+MASS.US,D,20230202,000000,9.5,10.92,9.5,10.66,401465,0
+MASS.US,D,20230203,000000,10.32,10.7,10.1198,10.44,147412,0
+MASS.US,D,20230206,000000,10.18,10.36,9.77,9.97,216418,0
+MASS.US,D,20230207,000000,10.09,10.61,9.86,10.41,208866,0
+MASS.US,D,20230208,000000,10.42,10.84,10.26,10.35,245787,0
+MASS.US,D,20230209,000000,10.47,10.97,9.97,10.1,287386,0
+MASS.US,D,20230210,000000,10,10.25,9.92,10.15,123535,0
+MASS.US,D,20230213,000000,10.21,10.53,9.99,10.36,196400,0
+MASS.US,D,20230214,000000,10.32,10.5799,10.0675,10.42,128960,0
+MASS.US,D,20230215,000000,10.28,10.42,10.175,10.29,164145,0
+MASS.US,D,20230216,000000,10.17,10.25,9.9601,10.11,170605,0
+MASS.US,D,20230217,000000,10.09,10.79,9.805,10.55,268149,0
+MASS.US,D,20230221,000000,10.33,10.51,9.205,9.35,356084,0
+MASS.US,D,20230222,000000,9.32,9.64,9.06,9.62,263628,0
+MASS.US,D,20230223,000000,9.53,10.22,9.36,10.08,240100,0
+MASS.US,D,20230224,000000,9.8,10.095,9.44,9.58,174408,0
+MASS.US,D,20230227,000000,9.73,9.875,8.98,9.1,209470,0
+MASS.US,D,20230228,000000,9.09,9.16,8.8,9,693083,0
+MASS.US,D,20230301,000000,9.05,9.065,8.71,8.83,237550,0
+MASS.US,D,20230302,000000,8.66,9.44,8.66,9.31,234686,0
+MASS.US,D,20230303,000000,9.44,9.58,9.12,9.55,339930,0
+MASS.US,D,20230306,000000,9.62,9.94,8.88,8.97,211506,0
+MASS.US,D,20230307,000000,8.77,9.3884,8.59,9.23,188486,0
+MASS.US,D,20230308,000000,9.23,9.575,8.65,9,219935,0
+MASS.US,D,20230309,000000,8.96,9.45,8.69,8.75,447568,0
+MASS.US,D,20230310,000000,8.77,8.86,7.95,8.02,658527,0
+MASS.US,D,20230313,000000,7.83,8,7.17,7.87,985197,0
+MASS.US,D,20230314,000000,8.09,8.28,7.7,8.26,537483,0
+MASS.US,D,20230315,000000,8.05,8.97,8.05,8.94,425055,0
+MASS.US,D,20230316,000000,8.9,9.12,8.62,8.63,151187,0
+MASS.US,D,20230317,000000,8.52,8.585,7.5,7.52,270522,0
+MASS.US,D,20230320,000000,7.49,7.49,6.38,6.61,351214,0
+MASS.US,D,20230321,000000,6.73,7.1032,6.66,6.95,912286,0
+MASS.US,D,20230322,000000,6.9,7.7,6.9,7.54,636542,0
+MASS.US,D,20230323,000000,7.63,7.91,7.55,7.63,247148,0
+MASS.US,D,20230324,000000,7.46,7.96,7.46,7.89,238264,0
+MASS.US,D,20230327,000000,7.92,8.6,7.79,8.24,327489,0
+MASS.US,D,20230328,000000,8.09,8.22,7.7,7.87,190175,0
+MASS.US,D,20230329,000000,8.01,8.35,7.97,8.05,123598,0
+MASS.US,D,20230330,000000,8.14,8.24,7.95,8.12,116957,0
+MASS.US,D,20230331,000000,8.15,8.79,8.06,8.6,212945,0
+MASS.US,D,20230403,000000,8.59,8.59,7.95,8.52,289874,0
+MASS.US,D,20230404,000000,8.5,8.78,8.34,8.35,273098,0
+MASS.US,D,20230405,000000,8.22,8.22,7.89,8.02,147006,0
+MASS.US,D,20230406,000000,8.03,8.535,8,8.48,162046,0
+MASS.US,D,20230410,000000,8.36,8.57,8.19,8.44,244962,0
+MASS.US,D,20230411,000000,8.47,9.06,8.47,8.8,159782,0
+MASS.US,D,20230412,000000,8.9,9.03,8.53,8.61,124678,0
+MASS.US,D,20230413,000000,8.57,9.37,8.57,8.81,305639,0
+MASS.US,D,20230414,000000,8.79,9.1,8.22,8.33,149577,0
+MASS.US,D,20230417,000000,8.38,8.86,8.29,8.66,92518,0
+MASS.US,D,20230418,000000,8.77,8.77,8.115,8.37,102711,0
+MASS.US,D,20230419,000000,8.29,8.29,7.89,8.24,94660,0
+MASS.US,D,20230420,000000,8.06,8.23,7.811,7.9,62162,0
+MASS.US,D,20230421,000000,7.88,8.1,7.7109,7.85,91920,0
+MASS.US,D,20230424,000000,7.85,8.1,7.5,7.59,176123,0
+MASS.US,D,20230425,000000,7.48,7.48,7.04,7.1,209078,0
+MASS.US,D,20230426,000000,7.06,7.13,6.9,6.95,119675,0
+MASS.US,D,20230427,000000,7.13,7.14,6.8,7.04,113144,0
+MASS.US,D,20230428,000000,7.01,7.08,6.62,6.76,210786,0
+MASS.US,D,20230501,000000,6.93,6.93,5.69,6.22,393718,0
+MASS.US,D,20230502,000000,6.15,6.22,5.73,5.775,188064,0
+MASS.US,D,20230503,000000,5.79,6.69,5.79,6.55,236789,0
+MASS.US,D,20230504,000000,6.5,7.13,6.285,7.03,359984,0
+MASS.US,D,20230505,000000,7.21,7.33,6.93,7.09,118434,0
+MASS.US,D,20230508,000000,7.24,7.24,6.87,7.14,84661,0
+MASS.US,D,20230509,000000,7.46,7.77,6.21,7.58,233389,0
+MASS.US,D,20230510,000000,7.75,7.97,7.285,7.74,193431,0
+MASS.US,D,20230511,000000,7.75,7.915,7.51,7.54,246143,0
+MASS.US,D,20230512,000000,7.56,7.73,7.32,7.48,146272,0
+MASS.US,D,20230515,000000,7.49,7.705,7.07,7.32,411990,0
+MASS.US,D,20230516,000000,7.28,7.425,6.785,6.93,169667,0
+MASS.US,D,20230517,000000,6.93,7.23,6.685,7.21,107730,0
+MASS.US,D,20230518,000000,7.2,8.07,7.2,7.95,139649,0
+MASS.US,D,20230519,000000,8.05,8.3499,7.96,8.19,139185,0
+MASS.US,D,20230522,000000,8.27,8.61,8.16,8.59,191144,0
+MASS.US,D,20230523,000000,8.58,10.37,8.58,10.02,595891,0
+MASS.US,D,20230524,000000,10.3,10.3,9.32,9.68,516006,0
+MASS.US,D,20230525,000000,10.05,10.3,9.23,9.33,300064,0
+MASS.US,D,20230526,000000,9.44,9.5903,9.02,9.11,238376,0
+MASS.US,D,20230530,000000,9.13,9.5277,8.6,8.79,222744,0
+MASS.US,D,20230531,000000,8.73,8.78,8.35,8.71,459412,0
+MASS.US,D,20230601,000000,8.67,9.17,8.4322,8.75,261177,0
+MASS.US,D,20230602,000000,8.97,9.1759,8.73,9.09,207312,0
+MASS.US,D,20230605,000000,9.14,9.43,8.875,9.13,195780,0
+MASS.US,D,20230606,000000,9.11,9.7989,9.1,9.63,241757,0
+MASS.US,D,20230607,000000,9.8,10.16,9.36,9.4,210822,0
+MASS.US,D,20230608,000000,9.4,9.51,9.12,9.18,105700,0
+MASS.US,D,20230609,000000,9.2,9.315,9.01,9.18,79449,0
+MASS.US,D,20230612,000000,9.17,9.5,9,9.41,115170,0
+MASS.US,D,20230613,000000,9.5,9.6499,9.24,9.37,138632,0
+MASS.US,D,20230614,000000,9.48,9.55,8.64,8.9,191692,0
+MASS.US,D,20230615,000000,8.78,8.93,8.56,8.68,174892,0
+MASS.US,D,20230616,000000,8.9,8.9,8.35,8.48,474004,0
+MASS.US,D,20230620,000000,8.47,8.57,8.07,8.07,193122,0
+MASS.US,D,20230621,000000,8.03,8.04,7.59,7.64,207046,0
+MASS.US,D,20230622,000000,7.6,7.6,7.39,7.49,114786,0
+MASS.US,D,20230623,000000,7.36,7.49,7,7.23,657313,0
+MASS.US,D,20230626,000000,7.23,7.25,6.5,6.81,667294,0
+MASS.US,D,20230627,000000,6.84,6.84,6.57,6.735,135923,0
+MASS.US,D,20230628,000000,6.66,7.12,6.5,6.89,345855,0
+MASS.US,D,20230629,000000,6.89,7.05,6.7,6.77,185420,0
+MASS.US,D,20230630,000000,6.9,7.13,6.7512,6.86,164615,0
+MASS.US,D,20230703,000000,6.8,7.02,6.69,6.97,86094,0
+MASS.US,D,20230705,000000,6.97,7.05,6.76,6.83,192439,0
+MASS.US,D,20230706,000000,6.83,6.89,6.54,6.73,223265,0
+MASS.US,D,20230707,000000,6.7,6.93,6.7,6.87,77044,0
+MASS.US,D,20230710,000000,7,7.715,6.963,7.56,343719,0
+MASS.US,D,20230711,000000,7.6,7.8878,7.22,7.56,213962,0
+MASS.US,D,20230712,000000,7.79,8.39,7.56,8.2,440732,0
+MASS.US,D,20230713,000000,8.4,8.54,7.86,8,230751,0
+MASS.US,D,20230714,000000,7.99,7.99,7.24,7.3,195303,0
+MASS.US,D,20230717,000000,7.27,7.75,7.1487,7.67,174899,0
+MASS.US,D,20230718,000000,7.65,7.99,7.65,7.82,120163,0
+MASS.US,D,20230719,000000,7.86,7.94,7.6,7.71,142777,0
+MASS.US,D,20230720,000000,7.66,7.71,7.32,7.46,97797,0
+MASS.US,D,20230721,000000,7.58,7.81,7.43,7.6,230923,0
+MASS.US,D,20230724,000000,7.65,7.902,7.51,7.55,87245,0
+MASS.US,D,20230725,000000,7.56,7.6572,7.16,7.18,106619,0
+MASS.US,D,20230726,000000,7.17,7.25,6.88,6.97,226067,0
+MASS.US,D,20230727,000000,7.14,7.43,6.47,6.58,245237,0
+MASS.US,D,20230728,000000,6.69,6.96,6.36,6.37,481561,0
+MASS.US,D,20230731,000000,6.38,7.05,6.37,6.96,253548,0
+MASS.US,D,20230801,000000,6.96,6.96,6.58,6.62,132943,0
+MASS.US,D,20230802,000000,6.5,6.62,6.38,6.56,108735,0
+MASS.US,D,20230803,000000,6.51,6.525,6.28,6.31,277964,0
+MASS.US,D,20230804,000000,6.32,6.41,6.17,6.23,194891,0
+MASS.US,D,20230807,000000,6.36,6.3999,6.03,6.27,204473,0
+MASS.US,D,20230808,000000,6.72,7.82,6.48,7.65,840748,0
+MASS.US,D,20230809,000000,7.67,7.87,7.15,7.38,266839,0
+MASS.US,D,20230810,000000,7.39,7.77,7.28,7.31,113623,0
+MASS.US,D,20230811,000000,7.25,7.47,7.04,7.21,124153,0
+MASS.US,D,20230814,000000,7.12,7.17,6.96,7.09,155995,0
+MASS.US,D,20230815,000000,7.01,7.1503,6.97,7.06,92920,0
+MASS.US,D,20230816,000000,7.05,7.11,6.9,7,153590,0
+MASS.US,D,20230817,000000,6.94,7.34,6.89,7.21,169054,0
+MASS.US,D,20230818,000000,7.08,7.24,7,7.01,90095,0
+MASS.US,D,20230821,000000,7.01,7.17,6.96,7.12,103573,0
+MASS.US,D,20230822,000000,7.2,7.45,7.05,7.23,163864,0
+MASS.US,D,20230823,000000,7.26,7.58,7.26,7.4,99407,0
+MASS.US,D,20230824,000000,7.36,7.36,6.95,7.04,202148,0
+MASS.US,D,20230825,000000,7.07,7.49,6.89,7.21,68885,0
+MASS.US,D,20230828,000000,7.24,7.484,7.24,7.27,63665,0
+MASS.US,D,20230829,000000,7.26,7.71,7.26,7.52,162452,0
+MASS.US,D,20230830,000000,7.51,7.67,7.375,7.53,70177,0
+MASS.US,D,20230831,000000,7.55,7.73,7.04,7.19,286091,0
+MASS.US,D,20230901,000000,7.21,7.7544,7.06,7.11,111652,0
+MASS.US,D,20230905,000000,7.01,7.155,6.79,6.79,182424,0
+MASS.US,D,20230906,000000,6.81,6.95,6.35,6.65,208483,0
+MASS.US,D,20230907,000000,6.51,7.09,6.36,6.78,232798,0
+MASS.US,D,20230908,000000,6.79,6.79,6.4,6.41,220885,0
+MASS.US,D,20230911,000000,6.41,6.53,6.38,6.47,117646,0
+MASS.US,D,20230912,000000,6.45,6.5,6.22,6.34,106148,0
+MASS.US,D,20230913,000000,6.37,6.58,6.26,6.41,69819,0
+MASS.US,D,20230914,000000,6.41,6.67,6.31,6.6,99999,0
+MASS.US,D,20230915,000000,6.59,6.59,6.28,6.36,193647,0
+MASS.US,D,20230918,000000,6.34,6.34,6.12,6.12,181897,0
+MASS.US,D,20230919,000000,6.1,6.22,6.1,6.16,117949,0
+MASS.US,D,20230920,000000,6.2,6.33,6.03,6.04,133415,0
+MASS.US,D,20230921,000000,6,6.14,5.95,6,167204,0
+MASS.US,D,20230922,000000,6.09,6.25,6,6.04,114549,0
+MASS.US,D,20230925,000000,6,6.11,5.92,6.05,102528,0
+MASS.US,D,20230926,000000,5.99,6.17,5.84,6.1,196138,0
+MASS.US,D,20230927,000000,6.16,6.69,6.15,6.48,228155,0
+MASS.US,D,20230928,000000,6.47,6.64,6.25,6.42,123085,0
+MASS.US,D,20230929,000000,6.51,6.77,6.51,6.66,130274,0
+MASS.US,D,20231002,000000,6.6,6.66,6.29,6.37,173716,0
+MASS.US,D,20231003,000000,6.31,6.4,6.04,6.16,148068,0
+MASS.US,D,20231004,000000,6.13,6.285,6,6.25,114517,0
+MASS.US,D,20231005,000000,6.36,6.36,6.136,6.23,74069,0
+MASS.US,D,20231006,000000,6.13,6.27,5.73,5.97,184505,0
+MASS.US,D,20231009,000000,5.9,6.13,5.71,5.85,119829,0
+MASS.US,D,20231010,000000,5.82,6.18,5.81,5.87,177619,0
+MASS.US,D,20231011,000000,5.86,6.235,5.83,6.17,147898,0
+MASS.US,D,20231012,000000,6.2,6.2,5.5,5.54,137038,0
+MASS.US,D,20231013,000000,5.55,5.66,5.5,5.63,99162,0
+MASS.US,D,20231016,000000,5.61,5.99,5.55,5.94,104092,0
+MASS.US,D,20231017,000000,5.89,6.14,5.79,5.88,132370,0
+MASS.US,D,20231018,000000,5.8,5.8,5.5,5.65,118909,0
+MASS.US,D,20231019,000000,5.61,5.7,5.56,5.58,81240,0
+MASS.US,D,20231020,000000,5.58,5.77,5.495,5.62,119990,0
+MASS.US,D,20231023,000000,5.58,5.75,5.43,5.53,125699,0
+MASS.US,D,20231024,000000,5.54,6.02,5.5,5.52,154910,0
+MASS.US,D,20231025,000000,5.55,6,5.3,5.43,216475,0
+MASS.US,D,20231026,000000,5.43,5.765,5.14,5.24,101174,0
+MASS.US,D,20231027,000000,5.28,5.29,4.98,5.14,82716,0
+MASS.US,D,20231030,000000,5.11,5.53,4.97,5.25,175073,0
+MASS.US,D,20231031,000000,5.14,5.95,5.14,5.93,180190,0
+MASS.US,D,20231101,000000,5.93,6.31,5.65,6.17,402946,0
+MASS.US,D,20231102,000000,6.17,6.42,5.86,6.3,255206,0
+MASS.US,D,20231103,000000,6.35,6.93,6.35,6.58,258395,0
+MASS.US,D,20231106,000000,6.67,6.67,5.695,5.91,244855,0
+MASS.US,D,20231107,000000,6.15,6.63,5.8655,6.155,168276,0
+MASS.US,D,20231108,000000,6.18,6.215,5.57,5.62,116412,0
+MASS.US,D,20231109,000000,5.73,5.73,4.85,4.955,154876,0
+MASS.US,D,20231110,000000,5.03,5.32,4.92,5.25,154858,0
+MASS.US,D,20231113,000000,5.18,5.78,5.08,5.65,131351,0
+MASS.US,D,20231114,000000,6.05,6.75,5.91,6.73,277819,0
+MASS.US,D,20231115,000000,6.75,7,6.49,6.49,164875,0
+MASS.US,D,20231116,000000,6.44,6.5,5.97,6.13,137860,0
+MASS.US,D,20231117,000000,6.22,6.9,6.06,6.83,234281,0
+MASS.US,D,20231120,000000,6.8,6.99,6.57,6.7,108484,0
+MASS.US,D,20231121,000000,6.71,6.71,6.43,6.55,83200,0
+MASS.US,D,20231122,000000,6.59,6.98,6.59,6.94,82121,0
+MASS.US,D,20231124,000000,6.86,7.07,6.78,7.03,43838,0
+MASS.US,D,20231127,000000,7.03,7.04,6.7209,6.85,70934,0
+MASS.US,D,20231128,000000,6.8,7.35,6.7001,7.19,100432,0
+MASS.US,D,20231129,000000,7.26,7.88,7.16,7.76,230235,0
+MASS.US,D,20231130,000000,7.89,8.32,7.37,7.96,169133,0
+MASS.US,D,20231201,000000,7.89,8.11,7.41,7.7,236291,0
+MASS.US,D,20231204,000000,7.66,8.36,7.32,8.2,138893,0
+MASS.US,D,20231205,000000,8.06,8.06,7.11,7.15,126489,0
+MASS.US,D,20231206,000000,7.16,7.53,7.05,7.38,65055,0
+MASS.US,D,20231207,000000,7.48,7.55,7.19,7.27,54682,0
+MASS.US,D,20231208,000000,7.25,7.32,6.89,6.97,92025,0
+MASS.US,D,20231211,000000,6.96,6.96,6.51,6.82,122367,0
+MASS.US,D,20231212,000000,6.78,6.91,6.52,6.81,128128,0
+MASS.US,D,20231213,000000,6.82,7.12,6.56,6.93,226461,0
+MASS.US,D,20231214,000000,7.12,7.83,7.01,7.76,274030,0
+MASS.US,D,20231215,000000,7.87,8.5,7.64,7.95,583371,0
+MASS.US,D,20231218,000000,7.99,8.51,7.43,7.65,137146,0
+MASS.US,D,20231219,000000,7.81,9.1,7.68,8.99,293134,0
+MASS.US,D,20231220,000000,9.01,9.19,8.665,8.69,153041,0
+MASS.US,D,20231221,000000,8.82,9.22,8.66,9.12,180328,0
+MASS.US,D,20231222,000000,9.24,9.45,9.19,9.33,112973,0
+MASS.US,D,20231226,000000,9.47,9.85,9.366,9.64,109565,0
+MASS.US,D,20231227,000000,9.86,10.35,9.61,10.09,245855,0
+MASS.US,D,20231228,000000,10.1,12.51,10,12.41,588850,0
+MASS.US,D,20231229,000000,12.4,12.5,11.2,11.22,364818,0
+MASS.US,D,20240102,000000,11.16,11.16,9.62,9.92,240424,0
+MASS.US,D,20240103,000000,9.59,9.82,8.81,9,423405,0
+MASS.US,D,20240104,000000,8.98,9.16,8.76,8.815,193633,0
+MASS.US,D,20240105,000000,8.75,9.06,8.26,8.58,192006,0
+MASS.US,D,20240108,000000,8.58,9.1,8.4697,8.64,188446,0
+MASS.US,D,20240109,000000,8.42,8.87,8.39,8.42,116894,0
+MASS.US,D,20240110,000000,8.4,8.4,8.04,8.29,134425,0
+MASS.US,D,20240111,000000,8.26,8.4,7.54,7.79,224605,0
+MASS.US,D,20240112,000000,7.82,8.18,7.625,7.76,228778,0
+MASS.US,D,20240116,000000,7.69,7.83,7.38,7.76,156144,0
+MASS.US,D,20240117,000000,7.52,7.66,7.31,7.61,263235,0
+MASS.US,D,20240118,000000,7.75,7.75,7.38,7.64,184972,0
+MASS.US,D,20240119,000000,7.68,7.68,7.3,7.55,205298,0
+MASS.US,D,20240122,000000,7.65,8.33,7.65,8.29,190780,0
+MASS.US,D,20240123,000000,8.43,8.43,8.135,8.24,110512,0
+MASS.US,D,20240124,000000,8.43,8.5,7.7,7.76,146923,0
+MASS.US,D,20240125,000000,8,8,7.38,7.45,251481,0
+MASS.US,D,20240126,000000,7.45,7.61,7.32,7.4,121204,0
+MASS.US,D,20240129,000000,7.42,7.76,7.32,7.73,99479,0
+MASS.US,D,20240130,000000,7.7,7.85,7.31,7.36,126328,0
+MASS.US,D,20240131,000000,7.33,7.56,7.02,7.08,177818,0
+MASS.US,D,20240201,000000,7.19,7.38,6.9,7.21,239496,0
+MASS.US,D,20240202,000000,7.06,7.35,6.88,7.16,136548,0
+MASS.US,D,20240205,000000,6.98,7.11,6.86,7.02,116168,0
+MASS.US,D,20240206,000000,7,7.48,7,7.39,119424,0
+MASS.US,D,20240207,000000,7.45,7.47,6.9,6.94,71513,0
+MASS.US,D,20240208,000000,6.95,7.22,6.94,7.14,97204,0
+MASS.US,D,20240209,000000,7.26,7.34,7.12,7.15,81201,0
+MASS.US,D,20240212,000000,7.15,7.75,7.13,7.67,204800,0
+MASS.US,D,20240213,000000,7.38,7.42,6.96,7.13,239356,0
+MASS.US,D,20240214,000000,7.26,7.5,7.1864,7.41,79587,0
+MASS.US,D,20240215,000000,7.52,7.78,7.45,7.72,122878,0
+MASS.US,D,20240216,000000,7.6,7.71,7.19,7.23,111719,0
+MASS.US,D,20240220,000000,7.07,7.3399,6.92,7.12,149665,0
+MASS.US,D,20240221,000000,7.02,7.11,6.92,6.96,100783,0
+MASS.US,D,20240222,000000,7.07,7.15,6.9011,7.11,97144,0
+MASS.US,D,20240223,000000,7.26,7.26,6.95,7.03,185681,0
+MASS.US,D,20240226,000000,6.95,7.11,6.94,7,157052,0
+MASS.US,D,20240227,000000,7.14,7.53,7.09,7.52,142076,0
+MASS.US,D,20240228,000000,7.38,7.8,7.34,7.48,91555,0
+MASS.US,D,20240229,000000,7.78,7.91,7.28,7.35,191043,0
+MASS.US,D,20240301,000000,7.45,7.45,6.94,7.35,213292,0
+MASS.US,D,20240304,000000,7.31,7.4093,7.1204,7.23,160987,0
+MASS.US,D,20240305,000000,7.04,7.23,6.9,6.96,197815,0
+MASS.US,D,20240306,000000,7.06,7.17,6.91,7.15,209924,0
+MASS.US,D,20240307,000000,7.23,7.245,6.9,6.94,107508,0
+MASS.US,D,20240308,000000,7.09,7.26,6.5771,6.86,184281,0
+MASS.US,D,20240311,000000,6.85,7,6.5641,6.66,229814,0
+MASS.US,D,20240312,000000,6.66,7.14,6.47,7.02,301465,0
+MASS.US,D,20240313,000000,6.93,7.3,6.93,7.05,143714,0
+MASS.US,D,20240314,000000,7,7.02,6.47,6.7,227871,0
+MASS.US,D,20240315,000000,6.64,6.91,6.64,6.72,190524,0
+MASS.US,D,20240318,000000,6.71,6.8,6.45,6.69,246304,0
+MASS.US,D,20240319,000000,6.65,7.0071,6.64,6.81,88918,0
+MASS.US,D,20240320,000000,6.8,7,6.59,6.94,96608,0
+MASS.US,D,20240321,000000,7.02,7.19,6.845,6.88,95543,0
+MASS.US,D,20240322,000000,6.85,6.9385,6.56,6.7,229017,0
+MASS.US,D,20240325,000000,6.74,6.86,6.43,6.55,202634,0
+MASS.US,D,20240326,000000,6.62,6.63,6.42,6.6,416219,0
+MASS.US,D,20240327,000000,6.67,6.98,6.43,6.95,188711,0
+MASS.US,D,20240328,000000,6.95,7.56,6.85,7.55,319805,0
+MASS.US,D,20240401,000000,7.56,7.56,6.81,6.9,180317,0
+MASS.US,D,20240402,000000,6.75,6.79,6.52,6.61,150304,0
+MASS.US,D,20240403,000000,6.68,6.68,6.42,6.61,117929,0
+MASS.US,D,20240404,000000,6.73,6.8964,6.45,6.5,92727,0
+MASS.US,D,20240405,000000,6.46,6.58,6.35,6.42,103813,0
+MASS.US,D,20240408,000000,6.48,6.64,6.35,6.64,130773,0
+MASS.US,D,20240409,000000,6.63,7.04,6.53,6.98,170202,0
+MASS.US,D,20240410,000000,6.61,6.7,6.3,6.33,181959,0
+MASS.US,D,20240411,000000,6.39,6.55,6.33,6.43,110774,0
+MASS.US,D,20240412,000000,6.35,6.38,5.99,6.07,172933,0
+MASS.US,D,20240415,000000,6.05,6.06,5.66,5.79,149226,0
+MASS.US,D,20240416,000000,5.7,6.0612,5.5,5.79,126681,0
+MASS.US,D,20240417,000000,5.99,5.99,5.5,5.59,167634,0
+MASS.US,D,20240418,000000,5.57,5.72,5.47,5.6,163042,0
+MASS.US,D,20240419,000000,5.52,5.79,5.47,5.59,251268,0
+MASS.US,D,20240422,000000,5.6,5.82,5.49,5.59,130844,0
+MASS.US,D,20240423,000000,5.59,6.09,5.52,5.56,265467,0
+MASS.US,D,20240424,000000,5.55,5.735,5.5375,5.62,159155,0
+MASS.US,D,20240425,000000,5.51,5.56,5.4,5.56,147367,0
+MASS.US,D,20240426,000000,5.59,5.79,5.54,5.67,124453,0
+MASS.US,D,20240429,000000,5.72,5.98,5.72,5.755,134543,0
+MASS.US,D,20240430,000000,6,6.1466,5.65,5.7,453717,0
+MASS.US,D,20240501,000000,5.68,6.1701,5.6,5.68,270539,0
+MASS.US,D,20240502,000000,5.74,5.74,5.47,5.67,311882,0
+MASS.US,D,20240503,000000,5.86,6.07,5.6,5.65,254034,0
+MASS.US,D,20240506,000000,5.65,5.7519,5.53,5.62,166301,0
+MASS.US,D,20240507,000000,5.63,5.73,5.54,5.7,199623,0
+MASS.US,D,20240508,000000,5.69,5.78,5.63,5.7,203578,0
+MASS.US,D,20240509,000000,5.76,5.945,5.71,5.76,451852,0
+MASS.US,D,20240510,000000,5.8,5.905,5.6835,5.7,532497,0
+MASS.US,D,20240513,000000,5.81,6.71,5.81,6.56,1635993,0
+MASS.US,D,20240514,000000,6.71,7.4802,6.6763,7.15,573971,0
+MASS.US,D,20240515,000000,7.29,7.39,6.9401,7.24,303884,0
+MASS.US,D,20240516,000000,7.22,7.2675,6.85,6.88,225862,0
+MASS.US,D,20240517,000000,6.86,6.9334,6.695,6.85,139478,0
+MASS.US,D,20240520,000000,6.85,7.03,6.77,6.85,221189,0
+MASS.US,D,20240521,000000,6.81,6.81,6.42,6.48,128035,0
+MASS.US,D,20240522,000000,6.48,6.86,6.42,6.77,156586,0
+MASS.US,D,20240523,000000,6.81,6.81,6.38,6.57,155345,0
+MASS.US,D,20240524,000000,6.62,6.62,6.4,6.48,108194,0
+MASS.US,D,20240528,000000,6.54,6.72,6.42,6.64,277940,0
+MASS.US,D,20240529,000000,6.46,6.57,6.28,6.31,149690,0
+MASS.US,D,20240530,000000,6.32,6.47,6.14,6.16,157202,0
+MASS.US,D,20240531,000000,6.23,6.56,6.13,6.3,314351,0
+MASS.US,D,20240603,000000,6.44,6.44,6.11,6.2,137159,0
+MASS.US,D,20240604,000000,6.15,6.19,5.96,5.97,129771,0
+MASS.US,D,20240605,000000,6.05,6.27,5.95,6.25,113773,0
+MASS.US,D,20240606,000000,6.2,6.27,6.12,6.25,144467,0
+MASS.US,D,20240607,000000,6.2,6.26,6.1,6.17,157153,0
+MASS.US,D,20240610,000000,6.11,6.25,5.98,6.21,149958,0
+MASS.US,D,20240611,000000,6.14,6.14,6.01,6.04,88433,0
+MASS.US,D,20240612,000000,6.3,6.43,6.12,6.13,173176,0
+MASS.US,D,20240613,000000,6.14,6.155,5.94,5.94,262013,0
+MASS.US,D,20240614,000000,5.93,5.95,5.73,5.81,227703,0
+MASS.US,D,20240617,000000,5.78,5.83,5.6,5.69,164875,0
+MASS.US,D,20240618,000000,5.68,5.715,5.45,5.49,460855,0
+MASS.US,D,20240620,000000,5.63,5.64,5.16,5.29,282566,0
+MASS.US,D,20240621,000000,5.29,5.39,5.2,5.34,284095,0
+MASS.US,D,20240624,000000,5.34,5.5,5.22,5.23,192883,0
+MASS.US,D,20240625,000000,5.29,5.31,5.07,5.14,172488,0
+MASS.US,D,20240626,000000,5.14,5.26,4.94,5,245065,0
+MASS.US,D,20240627,000000,5.01,5.17,4.95,5.15,296681,0
+MASS.US,D,20240628,000000,5.22,5.28,5.02,5.15,484894,0
+MASS.US,D,20240701,000000,5.14,5.205,4.73,4.77,233348,0
+MASS.US,D,20240702,000000,4.8,4.8462,4.65,4.73,135405,0
+MASS.US,D,20240703,000000,4.75,4.91,4.7,4.88,97159,0
+MASS.US,D,20240705,000000,4.85,4.88,4.69,4.74,132412,0
+MASS.US,D,20240708,000000,4.77,4.9,4.735,4.88,153261,0
+MASS.US,D,20240709,000000,4.87,4.87,4.6,4.61,152240,0
+MASS.US,D,20240710,000000,4.64,4.72,4.57,4.71,194845,0
+MASS.US,D,20240711,000000,4.9,5.43,4.86,5.34,285254,0
+MASS.US,D,20240712,000000,5.44,5.73,5.3,5.32,243480,0
+MASS.US,D,20240715,000000,5.39,5.62,5.33,5.53,140065,0
+MASS.US,D,20240716,000000,5.62,6.22,5.62,6.17,247395,0
+MASS.US,D,20240717,000000,6.09,6.3,5.9,6.08,180091,0
+MASS.US,D,20240718,000000,6.02,6.135,5.62,5.78,202104,0
+MASS.US,D,20240719,000000,5.78,5.875,5.38,5.39,211033,0
+MASS.US,D,20240722,000000,5.44,5.54,5.27,5.54,109059,0
+MASS.US,D,20240723,000000,5.47,5.7,5.42,5.58,80372,0
+MASS.US,D,20240724,000000,5.49,5.67,5.35,5.38,100707,0
+MASS.US,D,20240725,000000,5.39,5.84,5.28,5.55,168058,0
+MASS.US,D,20240726,000000,5.73,5.93,5.59,5.79,141792,0
+MASS.US,D,20240729,000000,5.82,5.87,5.41,5.43,146491,0
+MASS.US,D,20240730,000000,5.49,5.62,5.28,5.56,114442,0
+MASS.US,D,20240731,000000,5.61,5.93,5.48,5.69,207033,0
+MASS.US,D,20240801,000000,5.69,5.84,5.04,5.08,238585,0
+MASS.US,D,20240802,000000,4.88,5.1,4.81,4.88,203056,0
+MASS.US,D,20240805,000000,4.56,4.9,4.35,4.63,341854,0
+MASS.US,D,20240806,000000,4.51,4.91,4.35,4.63,325570,0
+MASS.US,D,20240807,000000,4.79,4.79,4.38,4.4,196462,0
+MASS.US,D,20240808,000000,4.49,4.54,4.345,4.42,165674,0
+MASS.US,D,20240809,000000,4.41,4.4999,4.33,4.35,128951,0
+MASS.US,D,20240812,000000,4.37,4.37,4.25,4.25,160194,0
+MASS.US,D,20240813,000000,4.32,4.34,4.24,4.25,169214,0
+MASS.US,D,20240814,000000,4.27,4.275,4.13,4.15,148494,0
+MASS.US,D,20240815,000000,4.27,4.48,4.2,4.36,255158,0
+MASS.US,D,20240816,000000,4.31,4.32,4.17,4.18,231090,0
+MASS.US,D,20240819,000000,4.21,4.3,4.15,4.26,343418,0
+MASS.US,D,20240820,000000,4.25,4.36,4.15,4.21,380770,0
+MASS.US,D,20240821,000000,4.25,4.29,4.16,4.22,292705,0
+MASS.US,D,20240822,000000,4.23,4.23,4.03,4.04,279508,0
+MASS.US,D,20240823,000000,4.1,4.19,4.02,4.11,239896,0
+MASS.US,D,20240826,000000,4.15,4.15,4.03,4.05,224180,0
+MASS.US,D,20240827,000000,4,4.07,3.92,4.05,480172,0
+MASS.US,D,20240828,000000,4,4.32,3.95,3.99,194946,0
+MASS.US,D,20240829,000000,4.01,4.085,3.91,3.96,123473,0
+MASS.US,D,20240830,000000,3.97,4.0206,3.92,3.95,167977,0
+MASS.US,D,20240903,000000,3.9,3.98,3.71,3.72,353689,0
+MASS.US,D,20240904,000000,3.72,3.84,3.68,3.73,202249,0
+MASS.US,D,20240905,000000,3.72,3.78,3.62,3.63,152073,0
+MASS.US,D,20240906,000000,3.62,3.65,3.505,3.57,268410,0
+MASS.US,D,20240909,000000,3.57,3.63,3.485,3.49,149577,0
+MASS.US,D,20240910,000000,3.49,3.55,3.46,3.51,157936,0
+MASS.US,D,20240911,000000,3.48,3.52,3.449,3.49,184891,0
+MASS.US,D,20240912,000000,3.51,3.52,3.46,3.47,141355,0
+MASS.US,D,20240913,000000,3.52,3.64,3.51,3.6,169635,0
+MASS.US,D,20240916,000000,3.61,3.82,3.545,3.64,209977,0
+MASS.US,D,20240917,000000,3.71,3.76,3.53,3.66,251078,0
+MASS.US,D,20240918,000000,3.65,3.95,3.6,3.69,181359,0
+MASS.US,D,20240919,000000,3.84,3.93,3.73,3.84,140972,0
+MASS.US,D,20240920,000000,3.81,3.84,3.63,3.68,302393,0
+MASS.US,D,20240923,000000,3.73,3.73,3.485,3.5,167601,0
+MASS.US,D,20240924,000000,3.52,3.69,3.45,3.64,108983,0
+MASS.US,D,20240925,000000,3.61,3.6358,3.425,3.45,227799,0
+MASS.US,D,20240926,000000,3.54,3.66,3.525,3.64,87383,0
+MASS.US,D,20240927,000000,3.7,3.85,3.6,3.63,98322,0
+MASS.US,D,20240930,000000,3.58,3.63,3.44,3.47,90374,0
+MASS.US,D,20241001,000000,3.45,3.48,3.37,3.4,199632,0
+MASS.US,D,20241002,000000,3.38,3.41,3.36,3.39,76360,0
+MASS.US,D,20241003,000000,3.38,3.49,3.365,3.48,126090,0
+MASS.US,D,20241004,000000,3.53,3.57,3.43,3.5,116044,0
+MASS.US,D,20241007,000000,3.5,3.59,3.4,3.44,124756,0
+MASS.US,D,20241008,000000,3.44,3.5866,3.42,3.48,129627,0
+MASS.US,D,20241009,000000,3.45,3.53,3.39,3.39,134506,0
+MASS.US,D,20241010,000000,3.35,3.36,3.245,3.32,158638,0
+MASS.US,D,20241011,000000,3.32,3.59,3.32,3.47,152345,0
+MASS.US,D,20241014,000000,3.5,3.54,3.42,3.47,59594,0
+MASS.US,D,20241015,000000,3.45,3.54,3.42,3.44,60466,0
+MASS.US,D,20241016,000000,3.48,3.55,3.4,3.53,104462,0
+MASS.US,D,20241017,000000,3.53,3.54,3.33,3.43,128399,0
+MASS.US,D,20241018,000000,3.46,3.59,3.37,3.59,74937,0
+MASS.US,D,20241021,000000,3.55,3.59,3.43,3.5,69428,0
+MASS.US,D,20241022,000000,3.48,3.56,3.38,3.43,87909,0
+MASS.US,D,20241023,000000,3.38,3.43,3.3,3.41,100596,0
+MASS.US,D,20241024,000000,3.4,3.43,3.25,3.31,110379,0
+MASS.US,D,20241025,000000,3.33,3.41,3.25,3.29,99201,0
+MASS.US,D,20241028,000000,3.32,3.512,3.28,3.39,94809,0
+MASS.US,D,20241029,000000,3.38,3.395,3.28,3.32,86956,0
+MASS.US,D,20241030,000000,3.32,3.3798,3.25,3.25,90516,0
+MASS.US,D,20241031,000000,3.27,3.27,3.13,3.135,162407,0
+MASS.US,D,20241101,000000,3.15,3.46,3.13,3.46,166159,0
+MASS.US,D,20241104,000000,3.42,3.4359,3.26,3.34,123986,0
+MASS.US,D,20241105,000000,3.37,3.67,3.27,3.66,196415,0
+MASS.US,D,20241106,000000,3.81,4.05,3.76,3.91,203725,0
+MASS.US,D,20241107,000000,3.91,3.965,3.62,3.64,139921,0
+MASS.US,D,20241108,000000,3.63,3.642,3.44,3.57,209429,0
+MASS.US,D,20241111,000000,3.59,3.71,3.45,3.62,429420,0
+MASS.US,D,20241112,000000,3.12,3.24,2.855,2.92,1032003,0
+MASS.US,D,20241113,000000,2.82,2.86,2.33,2.34,677358,0
+MASS.US,D,20241114,000000,2.34,2.38,2.19,2.38,1401097,0
+MASS.US,D,20241115,000000,2.39,2.46,2.3,2.39,418947,0
+MASS.US,D,20241118,000000,2.4,2.56,2.35,2.36,567928,0
+MASS.US,D,20241119,000000,2.32,2.495,2.32,2.48,337915,0
+MASS.US,D,20241120,000000,2.5,2.61,2.48,2.56,371954,0
+MASS.US,D,20241121,000000,2.58,2.82,2.52,2.74,543857,0
+MASS.US,D,20241122,000000,2.73,2.74,2.545,2.56,210506,0
+MASS.US,D,20241125,000000,2.64,2.87,2.555,2.7,999875,0
+MASS.US,D,20241126,000000,2.68,2.75,2.55,2.59,164762,0
+MASS.US,D,20241127,000000,2.57,2.71,2.57,2.62,137207,0
+MASS.US,D,20241129,000000,2.61,2.76,2.56,2.74,233490,0
+MASS.US,D,20241202,000000,2.74,2.88,2.645,2.87,199258,0
+MASS.US,D,20241203,000000,2.85,2.86,2.62,2.64,195070,0
+MASS.US,D,20241204,000000,2.67,2.67,2.45,2.46,231975,0
+MASS.US,D,20241205,000000,2.44,2.47,2.33,2.34,142850,0
+MASS.US,D,20241206,000000,2.36,2.3965,2.27,2.29,114728,0
+MASS.US,D,20241209,000000,2.33,2.49,2.33,2.37,171319,0
+MASS.US,D,20241210,000000,2.4,2.4625,2.27,2.41,125219,0
+MASS.US,D,20241211,000000,2.43,2.43,2.26,2.26,105818,0
+MASS.US,D,20241212,000000,2.25,2.25,2.12,2.12,217062,0
+MASS.US,D,20241213,000000,2.12,2.138,2,2.08,193300,0
+MASS.US,D,20241216,000000,2.08,2.3197,2.08,2.15,253092,0
+MASS.US,D,20241217,000000,2.14,2.1786,2.01,2.03,222612,0
+MASS.US,D,20241218,000000,2.03,2.1,1.82,1.88,318169,0
+MASS.US,D,20241219,000000,1.95,1.97,1.86,1.94,199528,0
+MASS.US,D,20241220,000000,1.92,2.065,1.9,2.06,620329,0
+MASS.US,D,20241223,000000,1.96,2.01,1.83,1.9,321442,0
+MASS.US,D,20241224,000000,1.83,1.93,1.81,1.92,1364980,0
+MASS.US,D,20241226,000000,1.87,2.05,1.855,2.03,1169118,0
+MASS.US,D,20241227,000000,1.98,2.32,1.98,2.26,690045,0
+MASS.US,D,20241230,000000,2.25,2.25,2.07,2.13,526726,0
+MASS.US,D,20241231,000000,2.16,2.24,2.08,2.2,441392,0
+MASS.US,D,20250102,000000,2.25,2.3,2.15,2.19,190942,0
+MASS.US,D,20250103,000000,2.22,2.345,2.17,2.29,125049,0
+MASS.US,D,20250106,000000,2.36,2.36,2.2,2.2,331447,0
+MASS.US,D,20250107,000000,2.2,2.36,2.13,2.13,226131,0
+MASS.US,D,20250108,000000,2.1,2.115,1.982,2.02,186595,0
+MASS.US,D,20250110,000000,2.17,2.41,2.1,2.26,654405,0
+MASS.US,D,20250113,000000,2.22,2.2637,2,2.01,361670,0
+MASS.US,D,20250114,000000,2.02,2.11,1.965,1.98,1057165,0
+MASS.US,D,20250115,000000,2.52,3.09,2.41,2.91,12218944,0
+MASS.US,D,20250116,000000,2.89,3.155,2.64,2.9,1945417,0
+MASS.US,D,20250117,000000,2.92,3.05,2.71,2.98,1348327,0
+MASS.US,D,20250121,000000,3.07,3.2899,2.78,3.03,1011995,0
+MASS.US,D,20250122,000000,2.93,2.99,2.68,2.805,781889,0
+MASS.US,D,20250123,000000,2.77,2.82,2.595,2.78,490599,0
+MASS.US,D,20250124,000000,2.8,2.849,2.585,2.61,372432,0
+MASS.US,D,20250127,000000,2.58,2.7,2.4,2.47,289272,0
+MASS.US,D,20250128,000000,2.48,2.62,2.42,2.54,287018,0
+MASS.US,D,20250129,000000,2.52,2.5804,2.3,2.35,296741,0
+MASS.US,D,20250130,000000,2.38,2.6,2.345,2.57,406808,0
+MASS.US,D,20250131,000000,2.61,2.73,2.48,2.5,229669,0
+MASS.US,D,20250203,000000,2.38,2.52,2.28,2.29,311108,0
+MASS.US,D,20250204,000000,2.29,2.4591,2.27,2.37,264688,0
+MASS.US,D,20250205,000000,2.35,2.7,2.35,2.65,431592,0
+MASS.US,D,20250206,000000,2.66,2.671,2.5,2.55,163103,0
+MASS.US,D,20250207,000000,2.55,2.57,2.35,2.36,255864,0
+MASS.US,D,20250210,000000,2.4,2.43,2.31,2.42,232833,0
+MASS.US,D,20250211,000000,2.42,2.51,2.36,2.43,239545,0
+MASS.US,D,20250212,000000,2.37,2.61,2.29,2.54,401381,0
+MASS.US,D,20250213,000000,2.57,2.57,2.4301,2.56,242272,0
+MASS.US,D,20250214,000000,2.6,2.82,2.475,2.78,459294,0
+MASS.US,D,20250218,000000,2.86,3.05,2.595,2.75,444625,0
+MASS.US,D,20250219,000000,2.71,2.8837,2.615,2.66,204849,0
+MASS.US,D,20250220,000000,2.65,2.78,2.58,2.72,231861,0
+MASS.US,D,20250221,000000,2.78,2.78,2.51,2.53,195450,0
+MASS.US,D,20250224,000000,2.53,2.63,2.44,2.55,198436,0
+MASS.US,D,20250225,000000,2.51,2.58,2.35,2.41,240976,0
+MASS.US,D,20250226,000000,2.42,2.556,2.3,2.3,156864,0
+MASS.US,D,20250227,000000,2.3,2.326,2.07,2.07,240535,0
+MASS.US,D,20250228,000000,2.14,2.28,2.0701,2.24,239877,0
+MASS.US,D,20250303,000000,2.25,2.25,1.92,1.98,446715,0
+MASS.US,D,20250304,000000,3.5,4,3.09,3.88,125555227,0
+MASS.US,D,20250305,000000,4.04,4.4799,3.3,3.37,12819996,0
+MASS.US,D,20250306,000000,3.425,3.77,2.78,3.01,4007863,0
+MASS.US,D,20250307,000000,3.01,3.07,2.76,2.76,1422397,0
+MASS.US,D,20250310,000000,2.69,3.09,2.67,3.02,1735787,0
+MASS.US,D,20250311,000000,3.08,3.51,3.02,3.46,1408368,0
+MASS.US,D,20250312,000000,3.55,4.8,3.41,4.46,5117035,0
+MASS.US,D,20250313,000000,4.41,4.64,4.2,4.32,1586330,0
+MASS.US,D,20250314,000000,4.4,4.6,4.1,4.11,790992,0
+MASS.US,D,20250317,000000,4.04,4.75,3.932,4.58,1298816,0
+MASS.US,D,20250318,000000,4.5,4.57,4.12,4.29,710192,0
+MASS.US,D,20250319,000000,4.3,4.455,4.07,4.205,409593,0
+MASS.US,D,20250320,000000,4.17,4.32,4.05,4.16,431749,0
+MASS.US,D,20250321,000000,4.09,4.7,4.07,4.53,1218198,0
+MASS.US,D,20250324,000000,4.59,4.69,4.2,4.24,686368,0
+MASS.US,D,20250325,000000,4.24,4.31,3.83,4.01,912643,0
+MASS.US,D,20250326,000000,4.03,4.21,3.91,4.05,518608,0
+MASS.US,D,20250327,000000,4.04,4.18,3.89,4.01,469823,0
+MASS.US,D,20250328,000000,4.03,4.2,3.92,4.04,818626,0
+MASS.US,D,20250331,000000,3.91,4.56,3.85,4.48,1752767,0
+MASS.US,D,20250401,000000,4.48,4.57,4.05,4.07,770979,0
+MASS.US,D,20250402,000000,3.97,4.16,3.855,3.9,565174,0
+MASS.US,D,20250403,000000,3.67,3.81,3.575,3.74,542077,0
+MASS.US,D,20250404,000000,3.69,3.84,3.55,3.81,666163,0
+MASS.US,D,20250407,000000,3.69,4.03,3.6,3.81,642807,0
+MASS.US,D,20250408,000000,3.95,3.97,3.63,3.63,352194,0
+MASS.US,D,20250409,000000,3.58,4.2,3.58,4.01,488471,0
+MASS.US,D,20250410,000000,3.89,3.95,3.61,3.79,382973,0
+MASS.US,D,20250411,000000,3.83,4.25,3.79,4.21,424201,0
+MASS.US,D,20250414,000000,4.3,4.535,4.1,4.42,597502,0
+MASS.US,D,20250415,000000,4.43,4.5699,4.14,4.45,556241,0
+MASS.US,D,20250416,000000,4.4,4.6,4.35,4.53,382094,0
+MASS.US,D,20250417,000000,4.55,4.96,4.47,4.755,949814,0
+MASS.US,D,20250421,000000,4.7,4.86,4.5,4.8,471334,0
+MASS.US,D,20250422,000000,4.9,5.94,4.85,5.66,1344246,0
+MASS.US,D,20250423,000000,5.8,5.85,5.39,5.4,686379,0
+MASS.US,D,20250424,000000,5.4,5.52,5.21,5.23,261559,0
+MASS.US,D,20250425,000000,5.22,5.51,5.09,5.41,318328,0
+MASS.US,D,20250428,000000,5.4,5.5,5.16,5.33,287159,0
+MASS.US,D,20250429,000000,5.32,5.66,5.22,5.47,289454,0
+MASS.US,D,20250430,000000,5.34,5.56,5.2,5.43,358006,0
+MASS.US,D,20250501,000000,5.44,5.4581,5.2701,5.36,192540,0
+MASS.US,D,20250502,000000,5.37,5.7298,5.355,5.6,303034,0
+MASS.US,D,20250505,000000,5.6,5.66,5.38,5.4,222444,0
+MASS.US,D,20250506,000000,5.31,5.415,5.0102,5.31,436845,0
+MASS.US,D,20250507,000000,5.32,5.61,5.32,5.43,237079,0
+MASS.US,D,20250508,000000,5.56,5.93,5.45,5.79,429676,0
+MASS.US,D,20250509,000000,5.77,5.813,5.5743,5.62,303134,0
+MASS.US,D,20250512,000000,5.87,5.96,5.6,5.73,460771,0
+MASS.US,D,20250513,000000,5.84,6.03,4.55,4.65,1099235,0
+MASS.US,D,20250514,000000,4.7,4.715,4.2,4.32,923429,0
+MASS.US,D,20250515,000000,4.45,4.57,4.28,4.52,727377,0
+MASS.US,D,20250516,000000,4.6,4.71,4.51,4.58,496152,0
+MASS.US,D,20250519,000000,4.49,4.78,4.21,4.77,872118,0
+MASS.US,D,20250520,000000,4.76,5.18,4.74,4.94,903331,0
+MASS.US,D,20250521,000000,4.86,4.945,4.57,4.65,450898,0
+MASS.US,D,20250522,000000,4.56,4.76,4.47,4.74,376336,0
+MASS.US,D,20250523,000000,4.63,4.85,4.61,4.8,279729,0
+MASS.US,D,20250527,000000,4.9,5.5,4.82,5.44,860380,0
+MASS.US,D,20250528,000000,5.48,6.02,5.41,5.96,993918,0
+MASS.US,D,20250529,000000,6.08,6.2696,5.7,5.85,601279,0
+MASS.US,D,20250530,000000,5.85,5.9,5.56,5.68,641328,0
+MASS.US,D,20250602,000000,5.445,6.05,5.445,5.95,342587,0
+MASS.US,D,20250603,000000,5.98,6.66,5.86,6.62,853881,0
+MASS.US,D,20250604,000000,6.64,7.32,6.59,6.9,742711,0
+MASS.US,D,20250605,000000,7,7.08,6.47,6.685,607032,0
+MASS.US,D,20250606,000000,6.78,7.1,6.75,6.94,451064,0
+MASS.US,D,20250609,000000,7.13,7.22,6.72,6.98,398359,0
+MASS.US,D,20250610,000000,7.06,7.24,6.83,7.1,547628,0
+MASS.US,D,20250611,000000,7.21,7.38,7.035,7.28,496992,0
+MASS.US,D,20250612,000000,7.22,7.38,6.9,7.19,697863,0
+MASS.US,D,20250613,000000,7,7.36,6.92,7.31,365462,0
+MASS.US,D,20250616,000000,7.38,7.62,7.16,7.19,1006793,0
+MASS.US,D,20250617,000000,7.1,7.56,6.86,7.35,730215,0
+MASS.US,D,20250618,000000,7.35,8.03,7.21,7.97,1022613,0
+MASS.US,D,20250620,000000,8.06,8.06,7.18,7.34,2837312,0
+MASS.US,D,20250623,000000,7.19,7.22,6.5269,6.64,669299,0
+MASS.US,D,20250624,000000,6.55,6.79,6.55,6.62,388572,0
+MASS.US,D,20250625,000000,6.7,6.86,6.42,6.78,421366,0
+MASS.US,D,20250626,000000,6.79,7.05,6.58,6.74,409692,0
+MASS.US,D,20250627,000000,6.76,6.89,6.53,6.73,1317954,0
+MASS.US,D,20250630,000000,6.82,7.58,6.7503,7.13,1147049,0
+MASS.US,D,20250701,000000,7.12,7.13,6.3901,6.48,669194,0
+MASS.US,D,20250702,000000,6.46,6.77,6.39,6.605,516794,0
+MASS.US,D,20250703,000000,6.7,6.91,6.6,6.65,247177,0
+MASS.US,D,20250707,000000,6.6,6.6125,6.33,6.41,379652,0
+MASS.US,D,20250708,000000,6.43,6.86,6.365,6.81,491425,0
+MASS.US,D,20250709,000000,6.89,7.15,6.85,7.07,275086,0
+MASS.US,D,20250710,000000,7.08,7.27,6.9931,7.22,266421,0
+MASS.US,D,20250711,000000,7.17,7.23,6.82,6.94,246776,0
+MASS.US,D,20250714,000000,6.94,7.04,6.71,6.72,215884,0
+MASS.US,D,20250715,000000,6.81,6.865,6.475,6.5,253991,0
+MASS.US,D,20250716,000000,6.57,6.72,6.38,6.67,275656,0
+MASS.US,D,20250717,000000,6.74,6.956,6.626,6.78,201037,0
+MASS.US,D,20250718,000000,6.89,7.08,6.7,6.7,217895,0
+MASS.US,D,20250721,000000,6.77,7.11,6.77,6.96,256666,0
+MASS.US,D,20250722,000000,6.97,7.32,6.85,7.06,432474,0
+MASS.US,D,20250723,000000,7.12,7.44,6.9826,7.33,383000,0
+MASS.US,D,20250724,000000,7.3,7.48,7.2026,7.38,212215,0
+MASS.US,D,20250725,000000,7.4,7.48,7.27,7.42,180690,0
+MASS.US,D,20250728,000000,7.5,7.63,7.23,7.33,191892,0
+MASS.US,D,20250729,000000,7.4,7.48,6.94,6.95,239917,0
+MASS.US,D,20250730,000000,6.95,7.18,6.72,6.81,248846,0
+MASS.US,D,20250731,000000,6.79,6.95,6.51,6.55,359879,0
+MASS.US,D,20250801,000000,6.37,6.645,6.37,6.42,287651,0
+MASS.US,D,20250804,000000,6.51,6.62,6.39,6.52,217493,0
+MASS.US,D,20250805,000000,6.45,6.52,5.43,6.34,846494,0
+MASS.US,D,20250806,000000,6.55,6.7899,6.46,6.535,470115,0
+MASS.US,D,20250807,000000,6.57,6.71,6.17,6.42,284522,0
+MASS.US,D,20250808,000000,6.49,6.67,6.1673,6.33,194320,0
+MASS.US,D,20250811,000000,6.39,6.52,6.36,6.43,160162,0
+MASS.US,D,20250812,000000,6.48,6.595,6.4115,6.47,246056,0
+MASS.US,D,20250813,000000,6.54,7.19,6.48,7.05,390353,0
+MASS.US,D,20250814,000000,6.95,7.44,6.79,7.07,430723,0
+MASS.US,D,20250815,000000,7.1,7.1,6.62,6.63,195092,0
+MASS.US,D,20250818,000000,6.63,6.68,6.23,6.27,189343,0
+MASS.US,D,20250819,000000,6.3,6.325,6.07,6.2,264465,0
+MASS.US,D,20250820,000000,6.22,6.22,5.88,5.98,211719,0
+MASS.US,D,20250821,000000,5.94,6.07,5.8521,6.02,152422,0
+MASS.US,D,20250822,000000,6.06,6.49,5.98,6.45,276042,0
+MASS.US,D,20250825,000000,6.44,6.53,6.21,6.27,210753,0
+MASS.US,D,20250826,000000,6.29,6.5,6.28,6.37,157398,0
+MASS.US,D,20250827,000000,6.34,6.41,6.2799,6.3,147770,0
+MASS.US,D,20250828,000000,6.35,6.415,6.205,6.26,188037,0
+MASS.US,D,20250829,000000,6.31,6.31,6.135,6.25,231008,0
+MASS.US,D,20250902,000000,6.16,6.315,5.82,5.94,280042,0
+MASS.US,D,20250903,000000,5.91,5.965,5.5,5.52,374435,0
+MASS.US,D,20250904,000000,5.51,5.6,5.32,5.5,427332,0
+MASS.US,D,20250905,000000,5.59,5.67,5.365,5.44,238523,0
+MASS.US,D,20250908,000000,5.46,5.78,5.41,5.64,327299,0
+MASS.US,D,20250909,000000,5.61,5.7,5.46,5.65,298607,0
+MASS.US,D,20250910,000000,5.7,5.72,5.55,5.7,409431,0
+MASS.US,D,20250911,000000,5.72,5.8282,5.6,5.72,358449,0
+MASS.US,D,20250912,000000,5.71,5.71,5.52,5.6,340952,0
+MASS.US,D,20250915,000000,5.63,6.07,5.59,6.02,266377,0
+MASS.US,D,20250916,000000,6.08,6.315,6.015,6.16,373958,0
+MASS.US,D,20250917,000000,6.17,6.79,6.13,6.53,619649,0
+MASS.US,D,20250918,000000,6.63,6.99,6.53,6.82,510162,0
+MASS.US,D,20250919,000000,6.86,7.465,6.86,7.3,761195,0
+MASS.US,D,20250922,000000,7.25,7.65,7.16,7.55,549494,0
+MASS.US,D,20250923,000000,7.57,7.64,7.38,7.55,577227,0
+MASS.US,D,20250924,000000,7.59,7.62,7.3,7.56,288134,0
+MASS.US,D,20250925,000000,7.49,8.285,7.402,8.22,725610,0
+MASS.US,D,20250926,000000,8.26,8.26,7.5816,8.01,676305,0
+MASS.US,D,20250929,000000,8.01,8.21,7.955,8.15,331505,0
+MASS.US,D,20250930,000000,8.15,8.79,8.07,8.76,442145,0
+MASS.US,D,20251001,000000,8.64,9,8.555,8.99,567444,0
+MASS.US,D,20251002,000000,9.05,9.085,8.64,8.75,317308,0
+MASS.US,D,20251003,000000,8.77,9.08,8.7501,9.07,431767,0
+MASS.US,D,20251006,000000,9.19,9.19,8.74,8.76,580215,0
+MASS.US,D,20251007,000000,8.78,9.15,8.56,8.91,539108,0
+MASS.US,D,20251008,000000,8.86,9.19,8.86,9.15,295919,0
+MASS.US,D,20251009,000000,9.19,9.22,8.8,8.8,266744,0
+MASS.US,D,20251010,000000,8.8,8.88,7.95,8,330718,0
+MASS.US,D,20251013,000000,8.25,8.25,7.71,7.87,301717,0
+MASS.US,D,20251014,000000,7.74,8.39,7.66,8.19,222253,0
+MASS.US,D,20251015,000000,8.36,8.74,8.275,8.6,241809,0
+MASS.US,D,20251016,000000,8.62,9.18,8.61,8.68,298322,0
+MASS.US,D,20251017,000000,8.57,8.71,8.35,8.56,205950,0
+MASS.US,D,20251020,000000,8.69,9.34,8.69,8.99,405866,0
+MASS.US,D,20251021,000000,9.01,9.07,8.745,8.77,196363,0
+MASS.US,D,20251022,000000,8.77,8.795,8.13,8.3,253623,0
+MASS.US,D,20251023,000000,8.3,8.755,8.3,8.4,211898,0
+MASS.US,D,20251024,000000,8.53,8.76,8.44,8.51,171245,0
+MASS.US,D,20251027,000000,8.51,8.65,8.15,8.33,183894,0
+MASS.US,D,20251028,000000,8.37,9.2,7.875,7.99,394951,0
+MASS.US,D,20251029,000000,8.03,8.16,7.58,7.69,217686,0
+MASS.US,D,20251030,000000,7.73,7.835,7.43,7.63,321643,0
+MASS.US,D,20251031,000000,7.64,8.1829,7.59,7.98,166062,0
+MASS.US,D,20251103,000000,7.97,8.12,7.715,7.93,369376,0
+MASS.US,D,20251104,000000,7.67,7.92,7.585,7.75,327773,0
+MASS.US,D,20251105,000000,7.74,8.15,7.53,8.1,343016,0
+MASS.US,D,20251106,000000,8.02,8.02,7.61,7.8,375127,0
+MASS.US,D,20251107,000000,7.69,7.94,7.33,7.38,518515,0
+MASS.US,D,20251110,000000,6.1,6.94,6,6.395,519790,0
+MASS.US,D,20251111,000000,6.25,6.25,5.84,5.895,585627,0
+MASS.US,D,20251112,000000,6.298,6.298,5.865,5.9,506904,0
+MASS.US,D,20251113,000000,5.83,6,5.77,5.81,487157,0
+MASS.US,D,20251114,000000,5.7,5.815,5.48,5.48,297316,0
+MASS.US,D,20251117,000000,5.44,5.56,5.34,5.38,265068,0
+MASS.US,D,20251118,000000,5.31,5.42,5.26,5.35,265210,0
+MASS.US,D,20251119,000000,5.35,5.67,5.26,5.6,454706,0
+MASS.US,D,20251120,000000,5.74,5.97,5.55,5.7,552601,0
+MASS.US,D,20251121,000000,5.68,5.94,5.53,5.91,746544,0
+MASS.US,D,20251124,000000,5.93,6.38,5.93,6.18,424919,0
+MASS.US,D,20251125,000000,6.18,6.64,6.18,6.46,529969,0
+MASS.US,D,20251126,000000,6.45,6.58,6.13,6.41,381541,0
+MASS.US,D,20251128,000000,6.42,6.435,6.155,6.35,355171,0
+MASS.US,D,20251201,000000,6.16,6.19,5.88,6.14,340719,0
+MASS.US,D,20251202,000000,6.16,6.16,5.91,6.09,250869,0
+MASS.US,D,20251203,000000,6.1,6.33,5.94,6.22,366270,0
+MASS.US,D,20251204,000000,6.21,6.65,6.01,6.65,340398,0
+MASS.US,D,20251205,000000,6.67,6.68,6.34,6.57,379059,0
+MASS.US,D,20251208,000000,6.63,6.825,6.4201,6.68,319757,0
+MASS.US,D,20251209,000000,6.65,6.81,6.48,6.56,337257,0
+MASS.US,D,20251210,000000,6.54,6.7,6.26,6.58,332093,0
+MASS.US,D,20251211,000000,6.57,6.58,6.3785,6.4,199724,0
+MASS.US,D,20251212,000000,6.4,6.4,5.93,5.98,450117,0
+MASS.US,D,20251215,000000,6.03,6.04,5.73,5.91,598473,0
+MASS.US,D,20251216,000000,5.87,6,5.67,5.78,501552,0
+MASS.US,D,20251217,000000,5.78,6.02,5.64,5.66,476624,0
+MASS.US,D,20251218,000000,5.74,5.84,5.3,5.43,930775,0
+MASS.US,D,20251219,000000,5.44,5.84,5.44,5.84,2817785,0
+MASS.US,D,20251222,000000,5.9,6.09,5.85,5.93,481038,0
+MASS.US,D,20251223,000000,5.89,5.9,5.3,5.41,691999,0
+MASS.US,D,20251224,000000,5.42,5.45,5.255,5.45,361137,0
+MASS.US,D,20251226,000000,5.43,5.46,5.26,5.41,411746,0
+MASS.US,D,20251229,000000,5.34,5.5,5.24,5.33,306547,0
+MASS.US,D,20251230,000000,5.32,5.36,5.175,5.21,436560,0
+MASS.US,D,20251231,000000,5.21,5.35,5.16,5.25,285647,0
+MASS.US,D,20260102,000000,5.27,5.27,5.025,5.09,296605,0
+MASS.US,D,20260105,000000,5.12,5.595,5.12,5.48,359208,0
+MASS.US,D,20260106,000000,5.46,5.46,5.2,5.4,491733,0
+MASS.US,D,20260107,000000,5.42,5.49,5.31,5.45,250924,0
+MASS.US,D,20260108,000000,5.3,5.47,5.3,5.42,196530,0
+MASS.US,D,20260109,000000,5.45,5.5678,5.375,5.4,264743,0
+MASS.US,D,20260112,000000,5.39,5.61,5.36,5.48,222394,0
+MASS.US,D,20260113,000000,5.53,5.55,5.35,5.37,263453,0
+MASS.US,D,20260114,000000,5.37,5.51,5.3501,5.44,210903,0
+MASS.US,D,20260115,000000,5.45,5.65,5.43,5.52,299172,0
+MASS.US,D,20260116,000000,5.53,5.715,5.44,5.47,225830,0
+MASS.US,D,20260120,000000,6.54,6.89,6.192,6.52,848500,0
+MASS.US,D,20260121,000000,6.53,6.94,6.35,6.73,669598,0
+MASS.US,D,20260122,000000,6.77,7.04,6.65,7,554325,0
+MASS.US,D,20260123,000000,7.05,7.4699,6.77,6.84,592283,0
+MASS.US,D,20260126,000000,6.82,6.82,6.465,6.64,318254,0
+MASS.US,D,20260127,000000,6.64,6.895,6.51,6.83,284063,0
+MASS.US,D,20260128,000000,6.84,6.845,6.51,6.56,351353,0
+MASS.US,D,20260129,000000,6.56,6.62,6.23,6.35,313767,0
+MASS.US,D,20260130,000000,6.27,6.505,6.21,6.31,276396,0
+MASS.US,D,20260202,000000,6.27,6.445,6.06,6.19,554382,0
+MASS.US,D,20260203,000000,6.25,6.44,6.17,6.44,403476,0
+MASS.US,D,20260204,000000,6.41,6.61,6.19,6.33,358509,0
+MASS.US,D,20260205,000000,6.32,6.425,6.11,6.2,505302,0
+MASS.US,D,20260206,000000,6.35,6.64,6.28,6.55,404584,0
+MASS.US,D,20260209,000000,6.54,6.94,6.42,6.89,241880,0
+MASS.US,D,20260210,000000,6.87,6.95,6.69,6.77,202619,0
+MASS.US,D,20260211,000000,6.84,6.84,6.33,6.6,267704,0
+MASS.US,D,20260212,000000,6.64,6.694,6.23,6.41,274883,0
+MASS.US,D,20260213,000000,6.42,6.69,6.4,6.49,171874,0
+MASS.US,D,20260217,000000,6.31,6.8,6.31,6.76,184550,0
+MASS.US,D,20260218,000000,6.76,7.16,6.69,6.9,230606,0
diff --git a/daily/us/nasdaq stocks/2/mbbc.us.txt b/daily/us/nasdaq stocks/2/mbbc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..374fe5c386ca62894edd766dae997f27aefa6183
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mbbc.us.txt	
@@ -0,0 +1,507 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MBBC.US,D,20210419,000000,7.21154,7.43007,7.21154,7.34266,126091,0
+MBBC.US,D,20210420,000000,7.34994,7.39365,7.34994,7.35723,59277.5,0
+MBBC.US,D,20210421,000000,7.39365,7.39365,7.35723,7.39365,17184.7,0
+MBBC.US,D,20210422,000000,7.39365,7.39365,7.39365,7.39365,26378.3,0
+MBBC.US,D,20210423,000000,7.43007,7.46649,7.43007,7.45192,27320,0
+MBBC.US,D,20210426,000000,7.46649,7.46649,7.45192,7.45192,2196.48,0
+MBBC.US,D,20210427,000000,7.46649,7.48106,7.46649,7.48106,13453.4,0
+MBBC.US,D,20210428,000000,7.53934,7.6486,7.53934,7.57576,2814.24,0
+MBBC.US,D,20210430,000000,7.57576,7.57576,7.43735,7.43735,2196.48,0
+MBBC.US,D,20210503,000000,7.56847,7.57576,7.56119,7.56119,2882.88,0
+MBBC.US,D,20210504,000000,7.53934,7.53934,7.53934,7.53934,960.96,0
+MBBC.US,D,20210505,000000,7.53934,7.53934,7.53934,7.53934,1118.83,0
+MBBC.US,D,20210506,000000,7.53934,7.57576,7.53934,7.57576,550.492,0
+MBBC.US,D,20210507,000000,7.57576,7.6486,7.57576,7.57576,1099.61,0
+MBBC.US,D,20210510,000000,7.53934,7.57576,7.53934,7.57576,4699.09,0
+MBBC.US,D,20210511,000000,7.57576,7.59033,7.53934,7.57576,6729.46,0
+MBBC.US,D,20210512,000000,7.47378,7.53934,7.47378,7.53934,6865.37,0
+MBBC.US,D,20210513,000000,7.50291,7.50291,7.50291,7.50291,4926.97,0
+MBBC.US,D,20210517,000000,7.57576,7.61218,7.57576,7.61218,17054.2,0
+MBBC.US,D,20210518,000000,7.61218,7.63403,7.61218,7.63403,4118.4,0
+MBBC.US,D,20210519,000000,7.56847,7.56847,7.48106,7.48106,1510.08,0
+MBBC.US,D,20210526,000000,7.61218,7.64132,7.59033,7.61218,6520.8,0
+MBBC.US,D,20210527,000000,7.61218,7.61218,7.61218,7.61218,2060.57,0
+MBBC.US,D,20210528,000000,7.61218,7.61218,7.59033,7.61218,20141.7,0
+MBBC.US,D,20210602,000000,7.61218,7.72145,7.61218,7.72145,15799.5,0
+MBBC.US,D,20210603,000000,7.6486,7.6486,7.6486,7.6486,6898.32,0
+MBBC.US,D,20210604,000000,7.69231,7.75787,7.69231,7.75787,1578.72,0
+MBBC.US,D,20210623,000000,7.66317,7.66317,7.66317,7.66317,549.12,0
+MBBC.US,D,20210629,000000,7.66317,7.66317,7.66317,7.66317,411.84,0
+MBBC.US,D,20210630,000000,7.66317,7.66317,7.66317,7.66317,1098.24,0
+MBBC.US,D,20210701,000000,7.66317,7.66317,7.6486,7.66317,11668.8,0
+MBBC.US,D,20210712,000000,7.66317,7.66317,7.66317,7.66317,137.28,0
+MBBC.US,D,20210715,000000,7.66317,7.66317,7.6486,7.6486,8375.45,0
+MBBC.US,D,20210716,000000,7.72145,7.72145,7.57576,7.57576,3293.34,0
+MBBC.US,D,20210719,000000,7.5936,7.5936,7.5936,7.5936,137.28,0
+MBBC.US,D,20210720,000000,7.6486,7.6486,7.6486,7.6486,411.84,0
+MBBC.US,D,20210723,000000,7.57576,7.57576,7.57576,7.57576,1372.8,0
+MBBC.US,D,20210728,000000,7.61218,7.61218,7.57576,7.61218,5628.48,0
+MBBC.US,D,20210805,000000,7.72145,7.72145,7.71416,7.72145,16473.6,0
+MBBC.US,D,20210806,000000,7.72145,7.72145,7.72145,7.72145,4701.84,0
+MBBC.US,D,20210817,000000,7.75787,7.75787,7.72145,7.72145,9197.76,0
+MBBC.US,D,20210818,000000,7.72145,7.72145,7.72145,7.72145,2882.88,0
+MBBC.US,D,20210824,000000,7.68502,7.68502,7.58304,7.58304,687.772,0
+MBBC.US,D,20210831,000000,7.73601,7.73601,7.73601,7.73601,137.28,0
+MBBC.US,D,20210909,000000,7.71416,7.72145,7.71416,7.72145,546.374,0
+MBBC.US,D,20210914,000000,7.66317,7.66317,7.6486,7.6486,274.56,0
+MBBC.US,D,20210915,000000,7.6486,7.6486,7.6486,7.6486,2746.97,0
+MBBC.US,D,20210916,000000,7.6486,7.6486,7.6486,7.6486,2061.94,0
+MBBC.US,D,20210923,000000,7.6486,7.6486,7.6486,7.6486,575.203,0
+MBBC.US,D,20210924,000000,7.61218,7.6486,7.6049,7.6486,5271.55,0
+MBBC.US,D,20210928,000000,7.68502,7.68502,7.61218,7.61218,1779.14,0
+MBBC.US,D,20210930,000000,7.61218,7.72145,7.61218,7.72145,2116.85,0
+MBBC.US,D,20211007,000000,7.72145,7.72145,7.72145,7.72145,1864.26,0
+MBBC.US,D,20211021,000000,7.75787,7.75787,7.75787,7.75787,617.76,0
+MBBC.US,D,20211026,000000,7.73237,7.73237,7.73237,7.73237,137.28,0
+MBBC.US,D,20211027,000000,7.83071,7.83071,7.83071,7.83071,789.36,0
+MBBC.US,D,20211112,000000,7.90355,7.90355,7.90355,7.90355,2197.85,0
+MBBC.US,D,20211116,000000,7.90355,7.9764,7.90355,7.9764,1379.66,0
+MBBC.US,D,20211122,000000,7.9764,7.9764,7.9764,7.9764,260.832,0
+MBBC.US,D,20211124,000000,7.9764,7.9764,7.9764,7.9764,137.28,0
+MBBC.US,D,20211129,000000,7.84528,7.84528,7.77972,7.77972,755.04,0
+MBBC.US,D,20211130,000000,7.76515,7.76515,7.75787,7.75787,686.4,0
+MBBC.US,D,20211203,000000,7.76515,7.79429,7.72145,7.75787,15034.9,0
+MBBC.US,D,20211206,000000,7.72873,7.72873,7.72873,7.72873,1647.36,0
+MBBC.US,D,20211207,000000,7.79429,7.79429,7.72873,7.72873,411.84,0
+MBBC.US,D,20211208,000000,7.90355,7.90355,7.90355,7.90355,11237.7,0
+MBBC.US,D,20211209,000000,7.90355,7.90355,7.90355,7.90355,9609.6,0
+MBBC.US,D,20211213,000000,7.79429,7.79429,7.73601,7.73601,3300.21,0
+MBBC.US,D,20211214,000000,7.69959,7.69959,7.6486,7.65589,11703.1,0
+MBBC.US,D,20211215,000000,7.65589,7.68502,7.6486,7.6486,15118.6,0
+MBBC.US,D,20211222,000000,7.75787,7.75787,7.75787,7.75787,157.872,0
+MBBC.US,D,20211230,000000,7.86713,7.86713,7.83071,7.83071,274.56,0
+MBBC.US,D,20211231,000000,7.83071,7.83071,7.83071,7.83071,411.84,0
+MBBC.US,D,20220105,000000,7.90355,7.90355,7.90355,7.90355,274.56,0
+MBBC.US,D,20220107,000000,7.91084,7.91084,7.90355,7.90355,1619.9,0
+MBBC.US,D,20220110,000000,7.91812,7.91812,7.838,7.838,4255.68,0
+MBBC.US,D,20220111,000000,7.85621,7.85621,7.85621,7.85621,205.92,0
+MBBC.US,D,20220112,000000,7.86713,7.86713,7.86713,7.86713,219.648,0
+MBBC.US,D,20220114,000000,7.86713,7.88899,7.86713,7.88899,1921.92,0
+MBBC.US,D,20220118,000000,7.91084,7.91084,7.84528,7.84528,1647.36,0
+MBBC.US,D,20220120,000000,7.86713,7.86713,7.86713,7.86713,3157.44,0
+MBBC.US,D,20220128,000000,7.86713,7.86713,7.86713,7.86713,1372.8,0
+MBBC.US,D,20220201,000000,7.86713,7.86713,7.86713,7.86713,2745.6,0
+MBBC.US,D,20220204,000000,7.9764,8.01282,7.9764,8.01282,4804.8,0
+MBBC.US,D,20220211,000000,8.04924,8.04924,7.94726,7.94726,3981.12,0
+MBBC.US,D,20220217,000000,8.01282,8.01282,7.95455,7.95455,1939.76,0
+MBBC.US,D,20220303,000000,8.00189,8.00189,7.95455,7.95455,823.68,0
+MBBC.US,D,20220307,000000,7.95455,7.95455,7.95455,7.95455,1372.8,0
+MBBC.US,D,20220309,000000,7.95455,7.95455,7.95455,7.95455,700.128,0
+MBBC.US,D,20220321,000000,7.95455,7.95455,7.95455,7.95455,1372.8,0
+MBBC.US,D,20220331,000000,7.96183,7.96183,7.96183,7.96183,686.4,0
+MBBC.US,D,20220406,000000,7.96183,7.96183,7.95455,7.95455,823.68,0
+MBBC.US,D,20220407,000000,7.95455,7.95455,7.95455,7.95455,1372.8,0
+MBBC.US,D,20220411,000000,7.96183,7.96183,7.96183,7.96183,892.32,0
+MBBC.US,D,20220412,000000,7.96183,7.96183,7.95455,7.95455,960.96,0
+MBBC.US,D,20220425,000000,7.95455,7.95455,7.95455,7.95455,1098.24,0
+MBBC.US,D,20220502,000000,7.95455,7.95455,7.95455,7.95455,205.92,0
+MBBC.US,D,20220503,000000,7.96183,7.96183,7.96183,7.96183,205.92,0
+MBBC.US,D,20220505,000000,8.01282,8.01282,8.01282,8.01282,137.28,0
+MBBC.US,D,20220506,000000,7.95455,7.98733,7.95455,7.95455,4408.06,0
+MBBC.US,D,20220509,000000,7.95455,7.95455,7.95455,7.95455,137.28,0
+MBBC.US,D,20220510,000000,7.95455,7.95455,7.95455,7.95455,274.56,0
+MBBC.US,D,20220511,000000,7.95455,7.95455,7.77244,7.77244,2937.79,0
+MBBC.US,D,20220517,000000,7.79429,7.86713,7.79429,7.86713,1407.12,0
+MBBC.US,D,20220523,000000,7.86713,7.86713,7.86713,7.86713,137.28,0
+MBBC.US,D,20220525,000000,8.08566,8.11116,8.08566,8.08566,7344.48,0
+MBBC.US,D,20220527,000000,8.12937,8.12937,8.12937,8.12937,5864.6,0
+MBBC.US,D,20220628,000000,7.92541,7.92541,7.92541,7.92541,274.56,0
+MBBC.US,D,20220705,000000,7.93998,7.93998,7.93998,7.93998,864.864,0
+MBBC.US,D,20220708,000000,8.16943,8.16943,8.16943,8.16943,137.28,0
+MBBC.US,D,20220712,000000,8.19493,8.19493,8.19493,8.19493,137.28,0
+MBBC.US,D,20220816,000000,8.08566,8.08566,8.08566,8.08566,137.28,0
+MBBC.US,D,20220901,000000,8.13666,8.14394,8.12209,8.14394,1269.84,0
+MBBC.US,D,20220906,000000,8.12209,8.12209,8.12209,8.12209,137.28,0
+MBBC.US,D,20220912,000000,7.98368,7.98368,7.9764,7.9764,6040.32,0
+MBBC.US,D,20220913,000000,7.9764,7.9764,7.93998,7.93998,823.68,0
+MBBC.US,D,20220916,000000,7.9764,7.98368,7.96183,7.96183,3020.16,0
+MBBC.US,D,20220920,000000,7.98368,7.98368,7.98368,7.98368,137.28,0
+MBBC.US,D,20220921,000000,7.98368,7.98368,7.98368,7.98368,384.384,0
+MBBC.US,D,20220922,000000,7.98368,7.98368,7.96911,7.96911,686.4,0
+MBBC.US,D,20220930,000000,7.92541,7.92541,7.86713,7.86713,1510.08,0
+MBBC.US,D,20221003,000000,7.82343,7.82343,7.82343,7.82343,686.4,0
+MBBC.US,D,20221004,000000,7.80886,7.80886,7.80886,7.80886,686.4,0
+MBBC.US,D,20221013,000000,7.80886,7.80886,7.80157,7.80157,1409.86,0
+MBBC.US,D,20221014,000000,7.80886,7.80886,7.80886,7.80886,686.4,0
+MBBC.US,D,20221018,000000,7.80157,7.80157,7.80157,7.80157,1372.8,0
+MBBC.US,D,20221019,000000,8.01282,8.01282,7.69231,7.69231,2059.2,0
+MBBC.US,D,20221020,000000,7.76515,7.76515,7.76515,7.76515,1374.17,0
+MBBC.US,D,20221021,000000,7.70688,7.70688,7.65589,7.69231,1537.53,0
+MBBC.US,D,20221103,000000,7.75787,7.75787,7.75787,7.75787,686.4,0
+MBBC.US,D,20221104,000000,7.72145,7.79429,7.72145,7.79429,2471.04,0
+MBBC.US,D,20221110,000000,7.73601,7.73601,7.73601,7.73601,1408.49,0
+MBBC.US,D,20221115,000000,7.72873,7.72873,7.69231,7.69231,1372.8,0
+MBBC.US,D,20221117,000000,7.86713,7.86713,7.86713,7.86713,822.307,0
+MBBC.US,D,20221118,000000,7.89263,7.89263,7.89263,7.89263,343.2,0
+MBBC.US,D,20221121,000000,7.90355,7.92177,7.90355,7.90355,24161.2,0
+MBBC.US,D,20221122,000000,7.93998,8.01282,7.93998,8.01282,274.56,0
+MBBC.US,D,20221129,000000,8.01282,8.01282,8.01282,8.01282,1784.64,0
+MBBC.US,D,20221130,000000,8.15851,8.18765,8.15851,8.18036,2059.2,0
+MBBC.US,D,20221201,000000,8.29691,8.29691,8.29691,8.29691,1372.8,0
+MBBC.US,D,20221202,000000,8.33333,8.40618,8.22829,8.37704,16737.1,0
+MBBC.US,D,20221219,000000,8.20221,8.20221,8.20221,8.20221,137.28,0
+MBBC.US,D,20221227,000000,8.20221,8.20221,8.19493,8.19493,594.422,0
+MBBC.US,D,20221229,000000,8.19493,8.19493,8.19493,8.19493,966.451,0
+MBBC.US,D,20221230,000000,8.19493,8.24956,8.19493,8.19493,18155.2,0
+MBBC.US,D,20230109,000000,8.19493,8.19493,8.19493,8.19493,411.84,0
+MBBC.US,D,20230119,000000,8.19493,8.19493,8.19493,8.19493,7167.38,0
+MBBC.US,D,20230131,000000,8.36976,8.56643,8.3042,8.50816,19653,0
+MBBC.US,D,20230209,000000,8.57372,8.57372,8.52273,8.52273,13464.4,0
+MBBC.US,D,20230215,000000,8.50816,8.50816,8.50816,8.50816,686.4,0
+MBBC.US,D,20230221,000000,8.41346,8.59557,8.37704,8.37704,118273,0
+MBBC.US,D,20230224,000000,8.3734,8.63199,8.3734,8.63199,6745.93,0
+MBBC.US,D,20230302,000000,8.63199,8.66113,8.63199,8.66113,1412.61,0
+MBBC.US,D,20230303,000000,8.41346,8.41346,8.41346,8.41346,2269.23,0
+MBBC.US,D,20230307,000000,8.4976,8.4976,8.41346,8.41346,9159.32,0
+MBBC.US,D,20230308,000000,8.44988,8.44988,8.44988,8.44988,137.28,0
+MBBC.US,D,20230309,000000,8.43531,8.43531,8.43531,8.43531,39861.9,0
+MBBC.US,D,20230310,000000,8.10023,8.10023,8.08566,8.08566,549.12,0
+MBBC.US,D,20230313,000000,7.70688,7.70688,7.39365,7.43007,411.84,0
+MBBC.US,D,20230315,000000,7.90355,7.90355,7.90355,7.90355,6196.81,0
+MBBC.US,D,20230425,000000,7.36451,7.36451,7.36451,7.36451,137.28,0
+MBBC.US,D,20230502,000000,7.36451,7.36451,7.02943,7.05944,1235.52,0
+MBBC.US,D,20230503,000000,7.26253,7.28074,7.19712,7.28074,2059.2,0
+MBBC.US,D,20230504,000000,6.37383,6.73805,6.37383,6.73805,411.84,0
+MBBC.US,D,20230505,000000,6.79269,6.92016,6.79269,6.92016,1372.8,0
+MBBC.US,D,20230508,000000,6.51042,6.51042,6.51042,6.51042,137.28,0
+MBBC.US,D,20230516,000000,6.55594,6.55594,6.4831,6.4831,339.081,0
+MBBC.US,D,20230518,000000,6.92016,6.92016,6.92016,6.92016,2471.04,0
+MBBC.US,D,20230523,000000,6.58508,6.58508,6.58508,6.58508,542.256,0
+MBBC.US,D,20230531,000000,6.92016,6.92016,6.92016,6.92016,3080.56,0
+MBBC.US,D,20230607,000000,7.57576,7.79429,7.46649,7.79429,7233.28,0
+MBBC.US,D,20230609,000000,7.46649,7.46649,7.46649,7.46649,137.28,0
+MBBC.US,D,20230623,000000,7.46649,7.46649,7.46649,7.46649,137.28,0
+MBBC.US,D,20230629,000000,6.84003,6.84003,6.84003,6.84003,549.12,0
+MBBC.US,D,20230712,000000,6.74534,6.74534,6.73805,6.73805,2196.48,0
+MBBC.US,D,20230713,000000,6.63607,6.63607,6.63607,6.63607,678.163,0
+MBBC.US,D,20230804,000000,7.46649,7.46649,7.46649,7.46649,137.28,0
+MBBC.US,D,20230817,000000,6.95659,7.03853,6.95659,6.95659,1700.89,0
+MBBC.US,D,20230818,000000,6.92016,6.92016,6.92016,6.92016,1372.8,0
+MBBC.US,D,20230829,000000,7.08042,7.28438,6.96387,6.96387,1452.42,0
+MBBC.US,D,20230920,000000,6.92016,6.92016,6.55594,6.55594,5878.32,0
+MBBC.US,D,20230921,000000,6.19172,6.19172,6.19172,6.19172,3924.83,0
+MBBC.US,D,20231010,000000,6.33741,6.33741,6.26457,6.33013,1645.98,0
+MBBC.US,D,20231013,000000,6.22815,6.22815,5.86393,5.86393,1703.64,0
+MBBC.US,D,20231020,000000,5.8785,5.8785,5.87121,5.87121,1939.76,0
+MBBC.US,D,20231023,000000,5.90035,6.00962,5.82751,5.82751,960.96,0
+MBBC.US,D,20231024,000000,5.82751,5.82751,5.82751,5.82751,411.84,0
+MBBC.US,D,20231025,000000,5.90035,5.90035,5.75466,5.75466,1435.94,0
+MBBC.US,D,20231030,000000,5.57255,5.57255,4.91696,5.17191,14688.9,0
+MBBC.US,D,20231031,000000,5.02622,5.09907,5.02622,5.03351,2882.88,0
+MBBC.US,D,20231101,000000,5.06265,5.06265,4.91696,4.9898,4456.1,0
+MBBC.US,D,20231102,000000,5.03351,5.03351,5.01894,5.03351,1235.52,0
+MBBC.US,D,20231103,000000,5.03351,5.03351,5.03351,5.03351,274.56,0
+MBBC.US,D,20231106,000000,5.09907,5.09907,5.09907,5.09907,137.28,0
+MBBC.US,D,20231113,000000,5.15742,5.15742,5.15742,5.15742,137.28,0
+MBBC.US,D,20231114,000000,5.46329,5.49971,5.46329,5.49971,1326.12,0
+MBBC.US,D,20231115,000000,5.33581,5.33581,5.24476,5.24476,4392.96,0
+MBBC.US,D,20231116,000000,5.1792,5.46329,5.1792,5.24476,9443.49,0
+MBBC.US,D,20231117,000000,5.28118,5.32416,5.28118,5.30303,10184.8,0
+MBBC.US,D,20231129,000000,5.99505,6.13345,5.99505,6.13345,4086.82,0
+MBBC.US,D,20231130,000000,6.43939,6.73805,6.43939,6.73805,6984.8,0
+MBBC.US,D,20231201,000000,6.6663,7.13869,6.66521,7.05128,11292.6,0
+MBBC.US,D,20231206,000000,6.84003,6.84003,6.84003,6.84003,137.28,0
+MBBC.US,D,20231208,000000,6.54866,6.54866,6.54866,6.54866,137.28,0
+MBBC.US,D,20231212,000000,6.73805,6.92016,6.73805,6.92016,278.678,0
+MBBC.US,D,20231213,000000,6.37383,6.55594,6.19172,6.55594,1647.36,0
+MBBC.US,D,20231214,000000,6.55594,6.56687,6.55594,6.56687,1372.8,0
+MBBC.US,D,20231218,000000,6.55594,6.55594,6.55594,6.55594,137.28,0
+MBBC.US,D,20231220,000000,6.55594,6.55594,6.55594,6.55594,137.28,0
+MBBC.US,D,20231229,000000,6.64336,6.80361,6.64336,6.80361,3351,0
+MBBC.US,D,20240105,000000,6.7162,6.7162,6.7162,6.7162,137.28,0
+MBBC.US,D,20240109,000000,6.65793,6.65793,6.65793,6.65793,137.28,0
+MBBC.US,D,20240111,000000,6.65793,6.65793,6.65793,6.65793,137.28,0
+MBBC.US,D,20240112,000000,6.77448,6.77448,6.77448,6.77448,137.28,0
+MBBC.US,D,20240116,000000,6.89103,7.21154,6.89103,7.21154,892.32,0
+MBBC.US,D,20240118,000000,7.06585,7.07131,7.06585,7.06585,3569.28,0
+MBBC.US,D,20240119,000000,7.06585,7.06585,7.06585,7.06585,274.56,0
+MBBC.US,D,20240123,000000,7.17512,7.17876,7.17512,7.17512,5491.2,0
+MBBC.US,D,20240124,000000,7.17512,7.17512,7.17512,7.17512,617.76,0
+MBBC.US,D,20240126,000000,7.17512,7.17512,6.92016,6.92016,274.56,0
+MBBC.US,D,20240220,000000,6.92016,7.06585,6.92016,7.00575,2196.48,0
+MBBC.US,D,20240226,000000,6.81818,6.81818,6.81818,6.81818,137.28,0
+MBBC.US,D,20240228,000000,6.95221,6.95221,6.82547,6.82547,549.12,0
+MBBC.US,D,20240301,000000,6.78904,6.83821,6.78904,6.83821,823.68,0
+MBBC.US,D,20240306,000000,6.92745,6.92745,6.92745,6.92745,137.28,0
+MBBC.US,D,20240318,000000,6.98572,6.98572,6.98572,6.98572,137.28,0
+MBBC.US,D,20240403,000000,6.8109,6.84003,6.8109,6.81163,38232.4,0
+MBBC.US,D,20240404,000000,6.63971,6.63971,6.62879,6.62915,2801.88,0
+MBBC.US,D,20240405,000000,6.59965,6.59965,6.59965,6.59965,207.292,0
+MBBC.US,D,20240419,000000,6.59965,6.59965,6.59965,6.59965,214.156,0
+MBBC.US,D,20240514,000000,6.59237,6.59237,6.44668,6.44668,549.12,0
+MBBC.US,D,20240522,000000,6.33741,6.33741,6.27185,6.27185,1368.68,0
+MBBC.US,D,20240523,000000,6.22815,6.22815,5.97319,6.14073,7409,0
+MBBC.US,D,20240603,000000,5.95134,5.95134,5.95134,5.95134,549.12,0
+MBBC.US,D,20240604,000000,5.94406,5.94406,5.82751,5.93677,4255.68,0
+MBBC.US,D,20240610,000000,5.95134,5.95134,5.95134,5.95134,3157.44,0
+MBBC.US,D,20240614,000000,5.90763,5.90763,5.90763,5.90763,137.28,0
+MBBC.US,D,20240617,000000,6.02418,6.03875,6.02418,6.03875,274.56,0
+MBBC.US,D,20240618,000000,5.94406,6.04604,5.93677,5.95862,12459.5,0
+MBBC.US,D,20240620,000000,6.04604,6.13636,6.04604,6.11888,3569.28,0
+MBBC.US,D,20240621,000000,6.09703,6.33741,6.09703,6.33741,1375.54,0
+MBBC.US,D,20240624,000000,6.33741,6.36655,6.33741,6.36655,2471.04,0
+MBBC.US,D,20240627,000000,6.54866,6.54866,6.54866,6.54866,1235.52,0
+MBBC.US,D,20240711,000000,6.37383,6.43284,6.37383,6.43284,955.468,0
+MBBC.US,D,20240718,000000,6.59237,6.59237,6.59237,6.59237,4123.89,0
+MBBC.US,D,20240723,000000,6.41026,6.41026,6.41026,6.41026,1924.66,0
+MBBC.US,D,20240801,000000,6.44668,6.44668,6.44668,6.44668,7001.28,0
+MBBC.US,D,20240802,000000,6.55594,6.55594,6.55594,6.55594,2996.82,0
+MBBC.US,D,20240819,000000,6.4831,6.4831,6.4831,6.4831,137.28,0
+MBBC.US,D,20240823,000000,6.55594,6.55594,6.51224,6.51224,2745.6,0
+MBBC.US,D,20240826,000000,6.51224,6.61174,6.37383,6.3758,21415.6,0
+MBBC.US,D,20240906,000000,6.44668,6.92016,6.44668,6.44668,1441.44,0
+MBBC.US,D,20240926,000000,6.55594,6.56578,6.55594,6.55594,1990.56,0
+MBBC.US,D,20241002,000000,6.54866,6.54866,6.41754,6.41754,3706.56,0
+MBBC.US,D,20241021,000000,6.55594,6.59528,6.55594,6.59528,274.56,0
+MBBC.US,D,20241023,000000,6.59237,6.59237,6.55594,6.55594,2228.05,0
+MBBC.US,D,20241024,000000,6.51224,6.51224,6.51224,6.51224,274.56,0
+MBBC.US,D,20241028,000000,6.6215,6.6215,6.60664,6.6215,1372.8,0
+MBBC.US,D,20241029,000000,6.70163,6.70163,6.70163,6.70163,137.28,0
+MBBC.US,D,20241031,000000,6.83821,6.92016,6.82911,6.92016,2374.94,0
+MBBC.US,D,20241101,000000,6.98572,6.98572,6.98572,6.98572,274.56,0
+MBBC.US,D,20241104,000000,6.92016,6.92016,6.92016,6.92016,137.28,0
+MBBC.US,D,20241107,000000,6.92016,6.92016,6.92016,6.92016,137.28,0
+MBBC.US,D,20241108,000000,7.09499,7.10227,7.09499,7.10227,1372.8,0
+MBBC.US,D,20241119,000000,7.10227,7.10227,7.10227,7.10227,137.28,0
+MBBC.US,D,20241122,000000,7.09499,7.09499,7.09499,7.09499,137.28,0
+MBBC.US,D,20241125,000000,7.2771,7.2771,7.2771,7.2771,960.96,0
+MBBC.US,D,20241202,000000,7.21008,7.21008,7.21008,7.21008,205.92,0
+MBBC.US,D,20241209,000000,7.29167,7.32809,7.29167,7.32809,1206.69,0
+MBBC.US,D,20241211,000000,7.45921,7.6486,7.45921,7.6486,1441.44,0
+MBBC.US,D,20241212,000000,7.4925,7.4925,7.46649,7.46649,446.16,0
+MBBC.US,D,20241213,000000,8.01282,8.87238,8.01282,8.48631,3775.2,0
+MBBC.US,D,20241216,000000,8.87238,8.88695,8.87238,8.88695,5772.62,0
+MBBC.US,D,20241218,000000,8.96707,9.04538,8.92337,8.92337,1510.08,0
+MBBC.US,D,20241230,000000,9.7028,9.82663,9.7028,9.82663,1317.88,0
+MBBC.US,D,20241231,000000,9.97232,10.1981,9.97232,10.1981,9359.75,0
+MBBC.US,D,20250107,000000,10.0579,10.271,9.98689,9.98689,411.84,0
+MBBC.US,D,20250110,000000,9.87762,9.87762,9.87762,9.87762,144.144,0
+MBBC.US,D,20250113,000000,10.0233,10.0342,10.0233,10.0342,2882.88,0
+MBBC.US,D,20250116,000000,10.2418,10.2564,10.2418,10.2564,1372.8,0
+MBBC.US,D,20250121,000000,10.2855,10.2855,10.2783,10.2855,7001.28,0
+MBBC.US,D,20250124,000000,10.3365,10.4094,10.3293,10.3293,1742.08,0
+MBBC.US,D,20250127,000000,10.4094,11.6113,10.4094,11.2471,16314.3,0
+MBBC.US,D,20250128,000000,10.4094,10.4094,8.74126,9.4697,3500.64,0
+MBBC.US,D,20250129,000000,10.1981,10.5842,10.1981,10.5842,3242.55,0
+MBBC.US,D,20250131,000000,10.1981,10.1981,10.1981,10.1981,137.28,0
+MBBC.US,D,20250203,000000,9.7465,9.7465,9.1419,9.54254,13537.1,0
+MBBC.US,D,20250204,000000,9.69733,9.69733,9.69733,9.69733,262.204,0
+MBBC.US,D,20250205,000000,9.76107,9.76107,9.76107,9.76107,1332.98,0
+MBBC.US,D,20250206,000000,9.75379,9.75379,9.75379,9.75379,1375.54,0
+MBBC.US,D,20250210,000000,9.79385,9.87762,9.79385,9.87762,1409.86,0
+MBBC.US,D,20250213,000000,9.83392,9.83392,9.83027,9.83027,1143.54,0
+MBBC.US,D,20250214,000000,9.83392,9.83392,9.83392,9.83392,274.56,0
+MBBC.US,D,20250219,000000,9.82663,9.82663,9.81439,9.81439,1700.89,0
+MBBC.US,D,20250221,000000,9.81206,9.81206,9.81206,9.81206,960.96,0
+MBBC.US,D,20250224,000000,9.68277,9.68277,9.61284,9.65181,823.68,0
+MBBC.US,D,20250226,000000,9.73499,9.83392,9.73499,9.83392,1276.7,0
+MBBC.US,D,20250228,000000,9.87034,9.87034,9.87034,9.87034,137.28,0
+MBBC.US,D,20250303,000000,10.1981,10.1981,10.1981,10.1981,1361.81,0
+MBBC.US,D,20250306,000000,9.87034,9.87034,9.33858,9.33858,15903.8,0
+MBBC.US,D,20250307,000000,9.57896,9.83392,9.57896,9.83392,274.56,0
+MBBC.US,D,20250310,000000,9.87034,9.9796,9.69551,9.9796,3952.29,0
+MBBC.US,D,20250311,000000,10.016,10.016,10.016,10.016,761.904,0
+MBBC.US,D,20250312,000000,9.83392,10.016,9.83392,10.016,3706.56,0
+MBBC.US,D,20250313,000000,9.87034,9.87034,9.87034,9.87034,1372.8,0
+MBBC.US,D,20250314,000000,10.1981,10.1981,10.1981,10.1981,137.28,0
+MBBC.US,D,20250318,000000,10.1981,10.1981,10.1981,10.1981,273.187,0
+MBBC.US,D,20250320,000000,10.373,10.3802,10.373,10.3802,823.68,0
+MBBC.US,D,20250321,000000,10.016,10.2367,10.016,10.016,5342.93,0
+MBBC.US,D,20250324,000000,9.48427,9.8412,9.48427,9.8412,1372.8,0
+MBBC.US,D,20250325,000000,9.83027,9.89948,9.62267,9.76107,2196.48,0
+MBBC.US,D,20250328,000000,9.90676,9.90676,9.76107,9.76836,1098.24,0
+MBBC.US,D,20250401,000000,9.92133,9.92133,9.92133,9.92133,137.28,0
+MBBC.US,D,20250402,000000,10.0889,10.0889,10.0889,10.0889,137.28,0
+MBBC.US,D,20250403,000000,9.97232,9.97232,9.71008,9.80478,1234.14,0
+MBBC.US,D,20250407,000000,9.62267,9.73193,9.61903,9.73193,1633.63,0
+MBBC.US,D,20250409,000000,9.68823,9.68823,9.68823,9.68823,1166.88,0
+MBBC.US,D,20250410,000000,9.82663,9.83392,9.82663,9.83392,1372.8,0
+MBBC.US,D,20250411,000000,9.47698,9.47698,9.47698,9.47698,274.56,0
+MBBC.US,D,20250414,000000,9.54983,9.72465,9.54254,9.61538,4545.34,0
+MBBC.US,D,20250417,000000,9.90676,9.90676,9.90676,9.90676,137.28,0
+MBBC.US,D,20250421,000000,9.76836,9.83392,9.72465,9.82663,8264.25,0
+MBBC.US,D,20250422,000000,12,12,9.9,9.95,74810,0
+MBBC.US,D,20250423,000000,10.25,10.66,10.24,10.32,16341,0
+MBBC.US,D,20250424,000000,10.45,10.45,10.35,10.35,20563,0
+MBBC.US,D,20250425,000000,10.3,10.34,10.2124,10.2739,3360,0
+MBBC.US,D,20250428,000000,10.27,10.61,10.2,10.3,9146,0
+MBBC.US,D,20250429,000000,10.3248,10.4,10.11,10.2,5342,0
+MBBC.US,D,20250430,000000,10.1531,10.3,10.01,10.05,21087,0
+MBBC.US,D,20250501,000000,10.235,10.4,10,10.05,30800,0
+MBBC.US,D,20250502,000000,10.1201,10.2067,10.01,10.01,24699,0
+MBBC.US,D,20250505,000000,10,10.105,10,10,16896,0
+MBBC.US,D,20250506,000000,10.0233,10.0969,10,10.01,2452,0
+MBBC.US,D,20250507,000000,10,10.1,10,10,10418,0
+MBBC.US,D,20250508,000000,10.0001,10.027,10,10,11819,0
+MBBC.US,D,20250509,000000,10.03,10.07,10,10.0536,24718,0
+MBBC.US,D,20250512,000000,10.08,10.08,10.02,10.045,17785,0
+MBBC.US,D,20250513,000000,10.05,10.05,10.02,10.0203,4149,0
+MBBC.US,D,20250514,000000,10.02,10.02,10.02,10.02,313,0
+MBBC.US,D,20250515,000000,10.0205,10.05,10.02,10.05,2002,0
+MBBC.US,D,20250516,000000,10.05,10.0684,10.03,10.03,12314,0
+MBBC.US,D,20250519,000000,10.07,10.07,10.02,10.06,17761,0
+MBBC.US,D,20250520,000000,10.0371,10.07,10.02,10.07,5024,0
+MBBC.US,D,20250521,000000,10.05,10.05,10.01,10.02,8911,0
+MBBC.US,D,20250522,000000,10.0201,10.03,10.01,10.02,13126,0
+MBBC.US,D,20250523,000000,10.01,10.02,9.955,9.96,18091,0
+MBBC.US,D,20250527,000000,10,10.0325,10,10.015,7531,0
+MBBC.US,D,20250528,000000,10.02,10.0273,10,10.005,8703,0
+MBBC.US,D,20250529,000000,10,10.01,10,10.0084,3430,0
+MBBC.US,D,20250602,000000,10,10,10,10,278,0
+MBBC.US,D,20250603,000000,9.95,9.97,9.95,9.95,1337,0
+MBBC.US,D,20250604,000000,9.95,9.97,9.95,9.95,7118,0
+MBBC.US,D,20250605,000000,9.9655,9.98,9.9512,9.98,3145,0
+MBBC.US,D,20250606,000000,9.9445,9.99,9.9445,9.99,1888,0
+MBBC.US,D,20250609,000000,10,10,9.95,9.99,5488,0
+MBBC.US,D,20250610,000000,9.99,10,9.99,10,4073,0
+MBBC.US,D,20250611,000000,9.99,10.04,9.9402,10.03,10306,0
+MBBC.US,D,20250612,000000,10.02,10.04,10.02,10.03,5061,0
+MBBC.US,D,20250613,000000,10.03,10.03,9.98,9.98,4700,0
+MBBC.US,D,20250616,000000,10.02,10.04,9.98,9.98,11362,0
+MBBC.US,D,20250617,000000,10.03,10.03,9.95,9.95,11436,0
+MBBC.US,D,20250618,000000,10,10.02,9.9,9.9,9065,0
+MBBC.US,D,20250620,000000,9.99,10.04,9.955,10.04,65804,0
+MBBC.US,D,20250623,000000,9.96,9.96,9.95,9.95,5231,0
+MBBC.US,D,20250624,000000,9.98,10,9.95,9.95,5719,0
+MBBC.US,D,20250625,000000,9.9999,10.0019,9.9995,10,4744,0
+MBBC.US,D,20250626,000000,9.98,10.02,9.96,9.9855,21394,0
+MBBC.US,D,20250627,000000,9.95,10.02,9.95,9.9905,8403,0
+MBBC.US,D,20250630,000000,10,10.02,9.96,9.96,23674,0
+MBBC.US,D,20250701,000000,10,10.01,10,10,2888,0
+MBBC.US,D,20250702,000000,10.01,10.01,9.9933,9.9933,1480,0
+MBBC.US,D,20250703,000000,9.98,10.01,9.98,9.98,1769,0
+MBBC.US,D,20250707,000000,10,10.01,9.98,9.98,1184,0
+MBBC.US,D,20250708,000000,10.01,10.02,9.98,9.98,1796,0
+MBBC.US,D,20250709,000000,10.01,10.02,10,10.0037,7640,0
+MBBC.US,D,20250710,000000,10.01,10.03,10,10.03,4193,0
+MBBC.US,D,20250711,000000,10.0187,10.0187,10.0187,10.0187,862,0
+MBBC.US,D,20250714,000000,10.015,10.03,10.0003,10.03,7009,0
+MBBC.US,D,20250715,000000,10.01,10.0377,9.96,10.03,16865,0
+MBBC.US,D,20250716,000000,10.03,10.05,10,10.05,4246,0
+MBBC.US,D,20250717,000000,10.05,10.05,10.04,10.04,2457,0
+MBBC.US,D,20250718,000000,10.03,10.0333,10.03,10.0333,1201,0
+MBBC.US,D,20250721,000000,10.03,10.05,10.03,10.045,9344,0
+MBBC.US,D,20250722,000000,10.04,10.0494,10.04,10.04,5046,0
+MBBC.US,D,20250723,000000,10.0404,10.05,10.0404,10.0499,1945,0
+MBBC.US,D,20250724,000000,10.05,10.1,10.0492,10.1,13791,0
+MBBC.US,D,20250728,000000,10.1,10.1,10.0956,10.0956,1474,0
+MBBC.US,D,20250729,000000,10.08,10.08,10.08,10.08,648,0
+MBBC.US,D,20250731,000000,10.0752,10.0752,10.06,10.06,1249,0
+MBBC.US,D,20250801,000000,10.08,10.08,10.06,10.06,2637,0
+MBBC.US,D,20250804,000000,10.08,10.08,10.08,10.08,1219,0
+MBBC.US,D,20250805,000000,10.08,10.09,10.0601,10.0601,2294,0
+MBBC.US,D,20250806,000000,10.07,10.105,10.07,10.091,1480,0
+MBBC.US,D,20250807,000000,10.09,10.09,9.96,10.01,11582,0
+MBBC.US,D,20250808,000000,10.0415,10.0415,10.0201,10.0201,322,0
+MBBC.US,D,20250811,000000,10.03,10.1,10.02,10.0201,3711,0
+MBBC.US,D,20250813,000000,10.1,10.13,10.098,10.129,7538,0
+MBBC.US,D,20250818,000000,10.13,10.13,10.095,10.13,2364,0
+MBBC.US,D,20250819,000000,10.13,10.14,10.095,10.14,6012,0
+MBBC.US,D,20250820,000000,10.1288,10.205,10.125,10.205,12964,0
+MBBC.US,D,20250821,000000,10.28,10.5,10.28,10.327,10899,0
+MBBC.US,D,20250822,000000,10.36,10.44,10.3,10.421,9355,0
+MBBC.US,D,20250825,000000,10.16,10.38,10.16,10.38,3188,0
+MBBC.US,D,20250826,000000,10.382,10.382,10.382,10.382,606,0
+MBBC.US,D,20250827,000000,10.39,10.4,10.33,10.33,3395,0
+MBBC.US,D,20250902,000000,10.35,10.35,10.35,10.35,2541,0
+MBBC.US,D,20250904,000000,10.31,10.372,10.31,10.372,513,0
+MBBC.US,D,20250908,000000,10.35,10.48,10.31,10.31,29466,0
+MBBC.US,D,20250909,000000,10.31,10.312,10.2,10.2,3021,0
+MBBC.US,D,20250910,000000,10.4066,10.4066,10.4066,10.4066,1286,0
+MBBC.US,D,20250911,000000,10.25,10.275,10.2,10.2,2291,0
+MBBC.US,D,20250912,000000,10.28,10.2827,10.25,10.25,635,0
+MBBC.US,D,20250915,000000,10.29,10.2999,10.25,10.25,4385,0
+MBBC.US,D,20250917,000000,10.3,10.3,10.28,10.28,3046,0
+MBBC.US,D,20250918,000000,10.3496,10.3496,10.3496,10.3496,1127,0
+MBBC.US,D,20250919,000000,10.4,10.48,10.4,10.48,11301,0
+MBBC.US,D,20250922,000000,10.38,10.4,10.38,10.4,237,0
+MBBC.US,D,20250923,000000,10.4,10.48,10.4,10.48,440,0
+MBBC.US,D,20250924,000000,10.48,10.48,10.48,10.48,222,0
+MBBC.US,D,20250925,000000,10.45,10.48,10.42,10.43,14047,0
+MBBC.US,D,20250926,000000,10.455,10.4711,10.43,10.43,4933,0
+MBBC.US,D,20250929,000000,10.41,10.43,10.4,10.43,8443,0
+MBBC.US,D,20250930,000000,10.43,10.43,10.32,10.43,730,0
+MBBC.US,D,20251002,000000,10.43,10.48,10.43,10.45,1777,0
+MBBC.US,D,20251003,000000,10.4999,10.5,10.49,10.49,742,0
+MBBC.US,D,20251006,000000,10.48,10.5,10.4,10.4,7631,0
+MBBC.US,D,20251007,000000,10.5,10.5,10.4,10.4327,1463,0
+MBBC.US,D,20251008,000000,10.45,10.5,10.45,10.5,2958,0
+MBBC.US,D,20251009,000000,10.46,10.5,10.46,10.5,222,0
+MBBC.US,D,20251010,000000,10.5,10.5,10.5,10.5,157,0
+MBBC.US,D,20251013,000000,10.85,11.95,10.85,11.05,7963,0
+MBBC.US,D,20251014,000000,11.27,12.89,10.69,11.15,21805,0
+MBBC.US,D,20251015,000000,10.69,11.55,10.68,11,2224,0
+MBBC.US,D,20251016,000000,11,11,10.69,10.8924,2449,0
+MBBC.US,D,20251017,000000,10.85,10.8999,10.8,10.8,1359,0
+MBBC.US,D,20251020,000000,10.7945,10.83,10.52,10.53,2613,0
+MBBC.US,D,20251021,000000,10.74,10.74,10.74,10.74,326,0
+MBBC.US,D,20251022,000000,10.748,10.9,10.748,10.9,4085,0
+MBBC.US,D,20251023,000000,10.88,11.22,10.755,10.8,6333,0
+MBBC.US,D,20251024,000000,10.9852,11.04,10.9,11,6762,0
+MBBC.US,D,20251027,000000,10.72,10.72,10.72,10.72,802,0
+MBBC.US,D,20251028,000000,10.66,10.8,10.64,10.8,967,0
+MBBC.US,D,20251029,000000,10.79,10.82,10.79,10.82,666,0
+MBBC.US,D,20251031,000000,10.8899,10.89,10.8599,10.89,5150,0
+MBBC.US,D,20251103,000000,10.99,10.99,10.945,10.945,2704,0
+MBBC.US,D,20251104,000000,10.99,11,10.8999,10.8999,5082,0
+MBBC.US,D,20251105,000000,10.85,10.8562,10.8,10.8,2418,0
+MBBC.US,D,20251106,000000,10.8,10.8,10.8,10.8,224,0
+MBBC.US,D,20251107,000000,10.8,10.8,10.61,10.6999,24013,0
+MBBC.US,D,20251110,000000,10.53,10.53,10.53,10.53,239,0
+MBBC.US,D,20251111,000000,10.75,10.75,10.75,10.75,4323,0
+MBBC.US,D,20251113,000000,11,11,10.905,10.95,3218,0
+MBBC.US,D,20251114,000000,11,11.1001,10.86,10.86,6392,0
+MBBC.US,D,20251117,000000,11.0756,11.1799,11.0756,11.1799,2146,0
+MBBC.US,D,20251118,000000,11.27,11.49,11.19,11.27,3871,0
+MBBC.US,D,20251119,000000,11.29,11.4,11.15,11.35,9399,0
+MBBC.US,D,20251120,000000,11.45,12.08,11.45,11.53,4279,0
+MBBC.US,D,20251121,000000,11.4,11.49,11.35,11.35,4238,0
+MBBC.US,D,20251124,000000,11.6711,11.6711,11.35,11.63,3339,0
+MBBC.US,D,20251125,000000,11.54,11.7,11.54,11.7,28256,0
+MBBC.US,D,20251126,000000,11.5,11.6,11.35,11.4,38125,0
+MBBC.US,D,20251128,000000,11.38,11.38,11.15,11.15,2799,0
+MBBC.US,D,20251201,000000,11.57,11.57,11.16,11.16,18239,0
+MBBC.US,D,20251202,000000,11.11,11.42,11.11,11.42,7540,0
+MBBC.US,D,20251203,000000,11.25,11.28,11.16,11.1699,7964,0
+MBBC.US,D,20251204,000000,11.2,11.2,11.17,11.17,4050,0
+MBBC.US,D,20251205,000000,11.062,11.062,11.062,11.062,535,0
+MBBC.US,D,20251208,000000,11.21,11.5,11.02,11.39,5354,0
+MBBC.US,D,20251209,000000,11.2515,11.39,11.2515,11.39,1074,0
+MBBC.US,D,20251210,000000,11.09,11.5,11.09,11.14,2568,0
+MBBC.US,D,20251211,000000,11.49,11.49,11.16,11.16,1569,0
+MBBC.US,D,20251212,000000,11.5,11.61,11.5,11.61,2283,0
+MBBC.US,D,20251215,000000,11.21,11.61,11.21,11.61,868,0
+MBBC.US,D,20251216,000000,11.99,11.99,11.26,11.98,1439,0
+MBBC.US,D,20251217,000000,11.75,11.8873,11.51,11.78,5797,0
+MBBC.US,D,20251218,000000,12.46,12.46,12.06,12.06,3061,0
+MBBC.US,D,20251219,000000,12.12,12.34,11.9,11.93,2500,0
+MBBC.US,D,20251222,000000,11.78,12.39,11.75,12.39,2820,0
+MBBC.US,D,20251223,000000,12.3999,12.3999,12.1436,12.2,1041,0
+MBBC.US,D,20251226,000000,12.1901,12.295,11.9,12.24,5576,0
+MBBC.US,D,20251229,000000,12.35,12.4,12.2,12.36,2090,0
+MBBC.US,D,20251230,000000,12.2,12.2,12.2,12.2,221,0
+MBBC.US,D,20251231,000000,12.2,12.2,12.16,12.16,406,0
+MBBC.US,D,20260102,000000,12,12.19,12,12.19,478,0
+MBBC.US,D,20260105,000000,11.93,12.13,11.93,12.13,3806,0
+MBBC.US,D,20260106,000000,12.18,12.18,12.18,12.18,349,0
+MBBC.US,D,20260108,000000,11.75,12.44,11.75,11.7697,10582,0
+MBBC.US,D,20260109,000000,12,12.44,12,12.25,6317,0
+MBBC.US,D,20260113,000000,12.12,12.35,12.12,12.35,1327,0
+MBBC.US,D,20260115,000000,12.29,12.44,12.29,12.44,1039,0
+MBBC.US,D,20260116,000000,12.495,12.87,12.0702,12.87,8474,0
+MBBC.US,D,20260120,000000,12.55,12.55,12.34,12.35,4080,0
+MBBC.US,D,20260121,000000,12.4999,12.5,12.28,12.28,2899,0
+MBBC.US,D,20260122,000000,12.5,12.5,12.392,12.419,6705,0
+MBBC.US,D,20260123,000000,12.5,12.65,12.5,12.65,4790,0
+MBBC.US,D,20260126,000000,12.32,12.742,12.31,12.61,3286,0
+MBBC.US,D,20260127,000000,12.6,12.62,12.6,12.62,449,0
+MBBC.US,D,20260128,000000,12.48,12.5,12.48,12.5,750,0
+MBBC.US,D,20260129,000000,12.66,13,12.66,13,864,0
+MBBC.US,D,20260130,000000,13,13.03,13,13.01,4141,0
+MBBC.US,D,20260202,000000,12.94,13,12.94,12.94,1433,0
+MBBC.US,D,20260205,000000,12.9,12.9,12.75,12.89,3145,0
+MBBC.US,D,20260206,000000,13.75,13.75,13.75,13.75,173,0
+MBBC.US,D,20260210,000000,13.45,13.49,13.45,13.49,438,0
+MBBC.US,D,20260211,000000,13.3258,13.4495,13.3258,13.44,681,0
+MBBC.US,D,20260217,000000,13.0415,13.4,13.0415,13.25,3093,0
diff --git a/daily/us/nasdaq stocks/2/mbinl.us.txt b/daily/us/nasdaq stocks/2/mbinl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4742b9730abd7ae8a20e1cd4ab8b66b12edd5ad0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mbinl.us.txt	
@@ -0,0 +1,307 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MBINL.US,D,20241126,000000,25.48,25.65,25.47,25.48,308631,0
+MBINL.US,D,20241127,000000,25.48,25.53,25.4,25.45,220379,0
+MBINL.US,D,20241129,000000,25.48,25.6399,25.44,25.55,287191,0
+MBINL.US,D,20241202,000000,25.49,25.73,25.49,25.67,166238,0
+MBINL.US,D,20241203,000000,25.67,25.7399,25.6,25.64,81025,0
+MBINL.US,D,20241204,000000,25.7,25.7,25.59,25.68,136568,0
+MBINL.US,D,20241205,000000,25.74,25.88,25.698,25.85,471104,0
+MBINL.US,D,20241206,000000,25.89,25.89,25.75,25.87,83108,0
+MBINL.US,D,20241209,000000,25.81,25.89,25.79,25.83,24439,0
+MBINL.US,D,20241210,000000,25.84,25.85,25.78,25.84,22897,0
+MBINL.US,D,20241211,000000,25.8,25.9,25.7799,25.81,47635,0
+MBINL.US,D,20241212,000000,25.79,25.88,25.73,25.78,65907,0
+MBINL.US,D,20241213,000000,25.69,25.69,25.5019,25.65,87462,0
+MBINL.US,D,20241216,000000,25.55,25.69,25.55,25.64,47161,0
+MBINL.US,D,20241217,000000,25.6,25.68,25.58,25.65,41649,0
+MBINL.US,D,20241218,000000,25.68,25.75,25.55,25.58,56814,0
+MBINL.US,D,20241219,000000,25.41,25.53,25.4,25.44,66856,0
+MBINL.US,D,20241220,000000,25.44,25.6,25.42,25.51,95466,0
+MBINL.US,D,20241223,000000,25.54,25.55,25.43,25.46,52639,0
+MBINL.US,D,20241224,000000,25.49,25.5,25.4,25.48,7909,0
+MBINL.US,D,20241226,000000,25.44,25.44,25.41,25.44,39240,0
+MBINL.US,D,20241227,000000,25.45,25.49,25.41,25.435,49140,0
+MBINL.US,D,20241230,000000,25.4,25.49,25.39,25.415,83554,0
+MBINL.US,D,20241231,000000,25.41,25.51,25.245,25.3,1134710,0
+MBINL.US,D,20250102,000000,25.35,25.4599,25.35,25.42,66276,0
+MBINL.US,D,20250103,000000,25.53,25.59,25.45,25.5,53233,0
+MBINL.US,D,20250106,000000,25.575,25.6,25.47,25.48,45573,0
+MBINL.US,D,20250107,000000,25.5,25.5,25.39,25.4,44170,0
+MBINL.US,D,20250108,000000,25.3608,25.44,25.34,25.41,51877,0
+MBINL.US,D,20250110,000000,25.32,25.32,24.95,24.95,192766,0
+MBINL.US,D,20250113,000000,25,25.2199,24.97,25,108601,0
+MBINL.US,D,20250114,000000,25,25.2899,24.97,25.21,465745,0
+MBINL.US,D,20250115,000000,25.32,25.4999,25.32,25.42,24007,0
+MBINL.US,D,20250116,000000,25.48,25.49,25.25,25.42,16102,0
+MBINL.US,D,20250117,000000,25.4,25.48,25.33,25.4,34628,0
+MBINL.US,D,20250121,000000,25.48,25.49,25.28,25.44,38755,0
+MBINL.US,D,20250122,000000,25.44,25.51,25.4,25.51,10549,0
+MBINL.US,D,20250123,000000,25.51,25.51,25.41,25.45,14773,0
+MBINL.US,D,20250124,000000,25.4999,25.5999,25.45,25.52,14987,0
+MBINL.US,D,20250127,000000,25.5,25.55,25.45,25.55,17230,0
+MBINL.US,D,20250128,000000,25.6,25.61,25.5,25.6,18432,0
+MBINL.US,D,20250129,000000,25.6,25.745,25.4406,25.68,18651,0
+MBINL.US,D,20250130,000000,25.7,25.72,25.39,25.51,426573,0
+MBINL.US,D,20250131,000000,25.58,25.58,25.26,25.28,1280863,0
+MBINL.US,D,20250203,000000,25.2,25.35,25.1,25.28,69030,0
+MBINL.US,D,20250204,000000,25.27,25.3999,25.26,25.34,11933,0
+MBINL.US,D,20250205,000000,25.28,25.5799,25.28,25.44,36756,0
+MBINL.US,D,20250206,000000,25.28,25.4985,25.28,25.39,10821,0
+MBINL.US,D,20250207,000000,25.36,25.44,25.34,25.4,48599,0
+MBINL.US,D,20250210,000000,25.4799,25.4799,25.37,25.4,25218,0
+MBINL.US,D,20250211,000000,25.3701,25.43,25.36,25.38,16924,0
+MBINL.US,D,20250212,000000,25.36,25.4,25.31,25.32,13708,0
+MBINL.US,D,20250213,000000,25.45,25.45,25.29,25.39,40665,0
+MBINL.US,D,20250214,000000,25.31,25.43,25.31,25.38,27415,0
+MBINL.US,D,20250218,000000,25.35,25.3885,25.35,25.35,10983,0
+MBINL.US,D,20250219,000000,25.47,25.4786,25.34,25.36,12747,0
+MBINL.US,D,20250220,000000,25.34,25.4786,25.32,25.33,18976,0
+MBINL.US,D,20250221,000000,25.41,25.47,25.35,25.35,17979,0
+MBINL.US,D,20250224,000000,25.41,25.42,25.34,25.35,20984,0
+MBINL.US,D,20250225,000000,25.43,25.4799,25.39,25.4,14956,0
+MBINL.US,D,20250226,000000,25.4799,25.4799,25.3512,25.45,8790,0
+MBINL.US,D,20250227,000000,25.45,25.45,25.36,25.38,15099,0
+MBINL.US,D,20250228,000000,25.415,25.45,25.3,25.36,66084,0
+MBINL.US,D,20250303,000000,25.35,25.4689,25.31,25.42,29176,0
+MBINL.US,D,20250304,000000,25.5,25.5,25.3,25.37,12974,0
+MBINL.US,D,20250305,000000,25.4776,25.4799,25.35,25.44,38274,0
+MBINL.US,D,20250306,000000,25.35,25.42,25.32,25.38,11284,0
+MBINL.US,D,20250307,000000,25.35,25.4,25.3,25.34,20603,0
+MBINL.US,D,20250310,000000,25.4,25.4499,25.05,25.34,48630,0
+MBINL.US,D,20250311,000000,25.3,25.3,25.195,25.28,5628,0
+MBINL.US,D,20250312,000000,25.38,25.3897,25.23,25.35,18122,0
+MBINL.US,D,20250313,000000,25.37,25.399,25.18,25.26,141076,0
+MBINL.US,D,20250314,000000,24.92,25.4099,24.92,25.01,26584,0
+MBINL.US,D,20250317,000000,25.18,25.32,25,25.05,31202,0
+MBINL.US,D,20250318,000000,25.12,25.39,25.04,25.09,61526,0
+MBINL.US,D,20250319,000000,25.215,25.215,25.06,25.14,49531,0
+MBINL.US,D,20250320,000000,25.16,25.17,25.06,25.13,15032,0
+MBINL.US,D,20250321,000000,25.15,25.19,25.13,25.13,2465,0
+MBINL.US,D,20250324,000000,25.1335,25.23,25.09,25.09,14331,0
+MBINL.US,D,20250325,000000,25.1857,25.1857,25.08,25.11,10912,0
+MBINL.US,D,20250326,000000,25.165,25.1847,25,25.06,17246,0
+MBINL.US,D,20250327,000000,25.1,25.18,25,25.13,9631,0
+MBINL.US,D,20250328,000000,25.21,25.2899,25.07,25.1,13202,0
+MBINL.US,D,20250331,000000,25.07,25.39,24.88,24.98,268278,0
+MBINL.US,D,20250401,000000,25.03,25.1262,24.78,24.93,40454,0
+MBINL.US,D,20250402,000000,24.98,24.998,24.88,24.94,22008,0
+MBINL.US,D,20250403,000000,24.86,24.9,24.53,24.64,34349,0
+MBINL.US,D,20250404,000000,24.59,24.59,24.12,24.22,44786,0
+MBINL.US,D,20250407,000000,24.12,24.435,23.35,23.89,26958,0
+MBINL.US,D,20250408,000000,23.9692,24.3369,23.65,23.68,24721,0
+MBINL.US,D,20250409,000000,23.685,24.2153,23.25,24.03,16874,0
+MBINL.US,D,20250410,000000,24,24.1722,23.6905,24.03,25246,0
+MBINL.US,D,20250411,000000,23.62,23.95,23.15,23.8,32950,0
+MBINL.US,D,20250414,000000,23.8,23.8,22.96,23.27,764872,0
+MBINL.US,D,20250415,000000,23.26,23.265,23.11,23.18,31112,0
+MBINL.US,D,20250416,000000,23.18,23.3599,23.05,23.17,14474,0
+MBINL.US,D,20250417,000000,23.26,23.38,23.25,23.37,16160,0
+MBINL.US,D,20250421,000000,23.25,23.34,22.8328,23.3,29247,0
+MBINL.US,D,20250422,000000,23.33,23.33,23.04,23.18,57260,0
+MBINL.US,D,20250423,000000,23.36,23.45,23.12,23.2,25498,0
+MBINL.US,D,20250424,000000,23.2,23.48,23.2,23.45,46720,0
+MBINL.US,D,20250425,000000,23.47,23.66,23.4,23.64,34501,0
+MBINL.US,D,20250428,000000,23.64,23.7999,23.53,23.72,26075,0
+MBINL.US,D,20250429,000000,23.63,23.63,23.35,23.43,62211,0
+MBINL.US,D,20250430,000000,23.33,23.3999,23.2,23.3,35793,0
+MBINL.US,D,20250501,000000,23.38,23.41,23.22,23.35,48498,0
+MBINL.US,D,20250502,000000,23.48,23.63,23.39,23.48,66443,0
+MBINL.US,D,20250505,000000,23.3357,23.4999,23.3,23.4,27127,0
+MBINL.US,D,20250506,000000,23.39,23.4977,23.0425,23.4,35135,0
+MBINL.US,D,20250507,000000,23.4,23.6499,23.31,23.45,45856,0
+MBINL.US,D,20250508,000000,23.38,23.6,23.2695,23.36,29493,0
+MBINL.US,D,20250509,000000,23.4,23.55,23.3,23.31,17309,0
+MBINL.US,D,20250512,000000,23.54,23.54,23.2,23.38,21255,0
+MBINL.US,D,20250513,000000,23.3763,23.47,23.21,23.25,25196,0
+MBINL.US,D,20250514,000000,23.35,23.42,23.18,23.2,20716,0
+MBINL.US,D,20250515,000000,23.25,23.325,23.23,23.23,18260,0
+MBINL.US,D,20250516,000000,23.36,23.45,23.315,23.33,18057,0
+MBINL.US,D,20250519,000000,23.39,23.49,23.39,23.44,8562,0
+MBINL.US,D,20250520,000000,23.395,23.62,23.35,23.61,14551,0
+MBINL.US,D,20250521,000000,23.61,23.61,23.35,23.44,15964,0
+MBINL.US,D,20250522,000000,23.46,23.49,23.35,23.39,8622,0
+MBINL.US,D,20250523,000000,23.43,23.43,23.24,23.33,12753,0
+MBINL.US,D,20250527,000000,23.5,23.58,23.3718,23.58,20734,0
+MBINL.US,D,20250528,000000,23.58,23.58,23.385,23.39,15664,0
+MBINL.US,D,20250529,000000,23.41,23.58,23.3,23.34,22811,0
+MBINL.US,D,20250530,000000,23.49,23.66,23.41,23.48,52024,0
+MBINL.US,D,20250602,000000,23.5205,23.5799,23.4,23.41,14431,0
+MBINL.US,D,20250603,000000,23.41,23.5,23.35,23.4,39062,0
+MBINL.US,D,20250604,000000,23.4,23.5386,23.37,23.39,39948,0
+MBINL.US,D,20250605,000000,23.45,23.51,23.24,23.34,42805,0
+MBINL.US,D,20250606,000000,23.34,23.4,23.3,23.35,7574,0
+MBINL.US,D,20250609,000000,23.35,23.44,23.27,23.32,30766,0
+MBINL.US,D,20250610,000000,23.4499,23.57,23.35,23.5,51348,0
+MBINL.US,D,20250611,000000,23.55,23.7,23.5088,23.55,16904,0
+MBINL.US,D,20250612,000000,23.56,23.82,23.5,23.82,27318,0
+MBINL.US,D,20250613,000000,23.36,23.36,23.12,23.2,14030,0
+MBINL.US,D,20250616,000000,23.29,23.34,23.21,23.26,10830,0
+MBINL.US,D,20250617,000000,23.3679,23.44,23.2201,23.35,12950,0
+MBINL.US,D,20250618,000000,23.3,23.4,23.3,23.31,15146,0
+MBINL.US,D,20250620,000000,23.32,23.45,23.23,23.4,19523,0
+MBINL.US,D,20250623,000000,23.35,23.3699,23.3,23.3,12770,0
+MBINL.US,D,20250624,000000,23.31,23.4,23.24,23.35,12278,0
+MBINL.US,D,20250625,000000,23.375,23.375,23.25,23.33,13328,0
+MBINL.US,D,20250626,000000,23.26,23.3399,23.2,23.27,11950,0
+MBINL.US,D,20250627,000000,23.4499,23.4499,23.16,23.27,21518,0
+MBINL.US,D,20250630,000000,23.25,23.4,22.95,23,85843,0
+MBINL.US,D,20250701,000000,23.05,23.1999,22.93,23.07,27362,0
+MBINL.US,D,20250702,000000,23.0371,23.28,23.0371,23.25,20453,0
+MBINL.US,D,20250703,000000,23.25,23.39,23.24,23.28,7127,0
+MBINL.US,D,20250707,000000,23.18,23.31,23.1,23.19,19511,0
+MBINL.US,D,20250708,000000,23.25,23.3299,23.16,23.17,24673,0
+MBINL.US,D,20250709,000000,23.2,23.37,23.17,23.36,34493,0
+MBINL.US,D,20250710,000000,23.33,23.43,23.28,23.3,25644,0
+MBINL.US,D,20250711,000000,23.25,23.4299,23.24,23.3,16859,0
+MBINL.US,D,20250714,000000,23.5,23.71,23.3,23.4,133467,0
+MBINL.US,D,20250715,000000,23.48,23.555,23.34,23.34,54274,0
+MBINL.US,D,20250716,000000,23.41,23.77,23.35,23.63,48663,0
+MBINL.US,D,20250717,000000,23.84,23.87,23.7,23.78,23586,0
+MBINL.US,D,20250718,000000,23.77,23.8,23.7201,23.76,17337,0
+MBINL.US,D,20250721,000000,23.8,24.15,23.59,23.62,53537,0
+MBINL.US,D,20250722,000000,23.895,23.895,23.5,23.56,20658,0
+MBINL.US,D,20250723,000000,23.57,23.75,23.48,23.48,129943,0
+MBINL.US,D,20250724,000000,23.55,23.6399,23.48,23.498,23169,0
+MBINL.US,D,20250725,000000,23.63,23.65,23.5,23.59,33207,0
+MBINL.US,D,20250728,000000,23.65,23.65,23.5352,23.56,153595,0
+MBINL.US,D,20250729,000000,23.55,23.55,23.22,23.3,56816,0
+MBINL.US,D,20250730,000000,23.27,23.48,23.1,23.18,46960,0
+MBINL.US,D,20250731,000000,23.25,23.49,22.8,22.9,193597,0
+MBINL.US,D,20250801,000000,22.9,22.98,22.68,22.84,68811,0
+MBINL.US,D,20250804,000000,22.96,23.0199,22.84,22.97,81878,0
+MBINL.US,D,20250805,000000,22.98,23.07,22.93,23,36110,0
+MBINL.US,D,20250806,000000,23.0001,23.055,22.86,22.96,19658,0
+MBINL.US,D,20250807,000000,23.04,23.04,22.85,22.96,19657,0
+MBINL.US,D,20250808,000000,22.9,22.9721,22.8,22.93,20362,0
+MBINL.US,D,20250811,000000,22.9,22.99,22.9,22.94,19595,0
+MBINL.US,D,20250812,000000,22.95,23.0499,22.9,23.0075,29595,0
+MBINL.US,D,20250813,000000,23.05,23.17,22.82,22.87,258766,0
+MBINL.US,D,20250814,000000,22.83,22.93,22.82,22.9,29905,0
+MBINL.US,D,20250815,000000,22.9,22.978,22.85,22.92,234209,0
+MBINL.US,D,20250818,000000,22.95,22.95,22.63,22.83,466148,0
+MBINL.US,D,20250819,000000,22.82,22.8799,22.72,22.75,598616,0
+MBINL.US,D,20250820,000000,22.75,22.87,22.69,22.74,69229,0
+MBINL.US,D,20250821,000000,22.78,22.805,21.8,22.6,484980,0
+MBINL.US,D,20250822,000000,22.59,22.77,22.52,22.52,63567,0
+MBINL.US,D,20250825,000000,22.52,22.7289,22.52,22.54,45735,0
+MBINL.US,D,20250826,000000,22.63,22.65,22.53,22.54,82577,0
+MBINL.US,D,20250827,000000,22.63,22.64,22.44,22.58,128030,0
+MBINL.US,D,20250828,000000,22.66,22.86,22.655,22.79,61497,0
+MBINL.US,D,20250829,000000,22.85,22.89,22.7,22.79,50767,0
+MBINL.US,D,20250902,000000,22.79,22.95,22.7,22.94,39000,0
+MBINL.US,D,20250903,000000,23,23.13,22.9,23.08,36607,0
+MBINL.US,D,20250904,000000,23.12,23.1399,23.05,23.12,21896,0
+MBINL.US,D,20250905,000000,23.15,23.3,23.12,23.29,41220,0
+MBINL.US,D,20250908,000000,23.37,23.4,23.2,23.31,33577,0
+MBINL.US,D,20250909,000000,23.3,23.41,23.2,23.37,25965,0
+MBINL.US,D,20250910,000000,23.46,23.54,23.3101,23.5,36110,0
+MBINL.US,D,20250911,000000,23.53,23.63,23.36,23.39,80549,0
+MBINL.US,D,20250912,000000,23.35,23.5399,23.35,23.39,75996,0
+MBINL.US,D,20250915,000000,23.17,23.24,23.0525,23.23,35652,0
+MBINL.US,D,20250916,000000,23.26,23.28,23.189,23.24,42965,0
+MBINL.US,D,20250917,000000,23.3,23.3999,23.18,23.38,38303,0
+MBINL.US,D,20250918,000000,23.4,23.4,23,23.09,58815,0
+MBINL.US,D,20250919,000000,23.15,23.2499,23.04,23.2,29051,0
+MBINL.US,D,20250922,000000,23.2,23.29,23.145,23.29,27425,0
+MBINL.US,D,20250923,000000,23.28,23.288,23.2,23.22,12220,0
+MBINL.US,D,20250924,000000,23.23,23.35,23.22,23.35,27334,0
+MBINL.US,D,20250925,000000,23.41,23.41,23.16,23.24,14732,0
+MBINL.US,D,20250926,000000,23.29,23.3524,23.25,23.32,10982,0
+MBINL.US,D,20250929,000000,23.31,23.37,23.25,23.33,30273,0
+MBINL.US,D,20250930,000000,23.4,23.4,23.05,23.1,59530,0
+MBINL.US,D,20251001,000000,23.26,23.5,23.23,23.44,24069,0
+MBINL.US,D,20251002,000000,23.59,23.65,23.49,23.63,33118,0
+MBINL.US,D,20251003,000000,23.42,23.6,23.36,23.42,29458,0
+MBINL.US,D,20251006,000000,23.45,23.4647,23.07,23.08,28556,0
+MBINL.US,D,20251007,000000,23.26,23.43,23.15,23.15,27494,0
+MBINL.US,D,20251008,000000,23.28,23.28,23.18,23.2,10891,0
+MBINL.US,D,20251009,000000,23.2,23.2,23.05,23.14,9398,0
+MBINL.US,D,20251010,000000,23.238,23.35,23.1,23.1,28795,0
+MBINL.US,D,20251013,000000,23.35,23.411,23.2,23.31,19670,0
+MBINL.US,D,20251014,000000,23.4,23.4,23.3,23.34,37777,0
+MBINL.US,D,20251015,000000,23.35,23.67,23.3499,23.67,40016,0
+MBINL.US,D,20251016,000000,23.684,23.73,23.3401,23.53,30538,0
+MBINL.US,D,20251017,000000,23.6,23.98,23.33,23.36,58451,0
+MBINL.US,D,20251020,000000,24.08,24.08,23.6,23.7,42795,0
+MBINL.US,D,20251021,000000,23.78,23.79,23.72,23.75,16574,0
+MBINL.US,D,20251022,000000,23.77,23.95,23.65,23.7,10832,0
+MBINL.US,D,20251023,000000,23.7,23.7899,23.43,23.4705,36347,0
+MBINL.US,D,20251024,000000,23.6,23.75,23.55,23.62,29111,0
+MBINL.US,D,20251027,000000,23.75,23.75,23.7,23.7,28757,0
+MBINL.US,D,20251028,000000,23.9,23.96,23.85,23.85,15951,0
+MBINL.US,D,20251029,000000,23.7783,23.88,23.7783,23.85,9806,0
+MBINL.US,D,20251030,000000,23.8,23.85,23.775,23.84,27766,0
+MBINL.US,D,20251031,000000,23.98,23.98,23.65,23.7,20635,0
+MBINL.US,D,20251103,000000,23.84,24,23.5,23.5,27177,0
+MBINL.US,D,20251104,000000,23.7,23.7,23.49,23.63,38281,0
+MBINL.US,D,20251105,000000,23.5,23.6,23.17,23.27,43605,0
+MBINL.US,D,20251106,000000,23.28,23.355,23.21,23.32,17538,0
+MBINL.US,D,20251107,000000,23.26,23.35,23.2,23.33,10212,0
+MBINL.US,D,20251110,000000,23.34,23.69,23.34,23.64,9342,0
+MBINL.US,D,20251111,000000,23.3,23.71,23.3,23.66,7523,0
+MBINL.US,D,20251112,000000,23.73,23.81,23.6513,23.66,11868,0
+MBINL.US,D,20251113,000000,23.66,23.7999,23.3684,23.53,22458,0
+MBINL.US,D,20251114,000000,23.5,23.81,23.49,23.75,16800,0
+MBINL.US,D,20251117,000000,23.79,23.8,23.5,23.52,24680,0
+MBINL.US,D,20251118,000000,23.62,23.7999,23.5001,23.58,7510,0
+MBINL.US,D,20251119,000000,23.59,23.61,22.95,22.97,40506,0
+MBINL.US,D,20251120,000000,23.03,23.17,22.56,22.71,36098,0
+MBINL.US,D,20251121,000000,22.72,22.8199,22.68,22.69,35467,0
+MBINL.US,D,20251124,000000,22.97,22.97,22.69,22.69,69927,0
+MBINL.US,D,20251125,000000,22.85,22.9494,22.83,22.94,18806,0
+MBINL.US,D,20251126,000000,22.97,22.9882,22.75,22.9486,21206,0
+MBINL.US,D,20251128,000000,22.9,22.9,22.75,22.89,18235,0
+MBINL.US,D,20251201,000000,22.9,23.2499,22.6,22.84,95400,0
+MBINL.US,D,20251202,000000,22.63,22.94,22.63,22.76,47099,0
+MBINL.US,D,20251203,000000,22.89,23,22.845,23,22879,0
+MBINL.US,D,20251204,000000,23.02,23.12,22.9901,23.02,24756,0
+MBINL.US,D,20251205,000000,23.07,23.19,22.94,23.19,19160,0
+MBINL.US,D,20251208,000000,23.19,23.3,22.957,23.19,29215,0
+MBINL.US,D,20251209,000000,23.29,23.3,22.9,22.9,28119,0
+MBINL.US,D,20251210,000000,22.99,23.2,22.91,23.025,27864,0
+MBINL.US,D,20251211,000000,23.12,23.34,23.12,23.32,21176,0
+MBINL.US,D,20251212,000000,23.2201,23.42,23.13,23.35,19402,0
+MBINL.US,D,20251215,000000,22.95,23,22.9,22.98,31275,0
+MBINL.US,D,20251216,000000,23,23.12,22.848,23.04,36271,0
+MBINL.US,D,20251217,000000,23.24,23.24,22.84,22.84,33911,0
+MBINL.US,D,20251218,000000,22.86,23.3043,22.86,23.2,29995,0
+MBINL.US,D,20251219,000000,23.32,23.32,23.1052,23.24,38170,0
+MBINL.US,D,20251222,000000,23.25,23.34,23.22,23.23,11415,0
+MBINL.US,D,20251223,000000,23.27,23.3,23.04,23.24,16176,0
+MBINL.US,D,20251224,000000,23.12,23.3,23.12,23.2001,9124,0
+MBINL.US,D,20251226,000000,23.25,23.3,22.92,22.955,38495,0
+MBINL.US,D,20251229,000000,22.96,23.0468,22.76,22.84,59030,0
+MBINL.US,D,20251230,000000,22.86,23.04,22.81,22.84,45773,0
+MBINL.US,D,20251231,000000,22.92,22.92,22.56,22.73,68633,0
+MBINL.US,D,20260102,000000,22.93,23.0899,22.79,22.98,22340,0
+MBINL.US,D,20260105,000000,23.02,23.06,22.9,22.9163,29440,0
+MBINL.US,D,20260106,000000,22.91,23.03,22.91,22.97,19282,0
+MBINL.US,D,20260107,000000,22.98,23.08,22.97,22.97,36471,0
+MBINL.US,D,20260108,000000,23.08,23.17,22.97,23.07,8253,0
+MBINL.US,D,20260109,000000,23.19,23.3,23.1745,23.29,37622,0
+MBINL.US,D,20260112,000000,23.3,23.45,23.24,23.45,10234,0
+MBINL.US,D,20260113,000000,23.525,23.55,23.4,23.417,26626,0
+MBINL.US,D,20260114,000000,23.4,23.49,23.3776,23.39,20215,0
+MBINL.US,D,20260115,000000,23.38,23.74,23.38,23.51,14515,0
+MBINL.US,D,20260116,000000,23.72,23.72,23.5414,23.6999,17803,0
+MBINL.US,D,20260120,000000,23.69,23.763,23.6213,23.73,14010,0
+MBINL.US,D,20260121,000000,23.7,24.15,23.7,24.11,22988,0
+MBINL.US,D,20260122,000000,24.14,24.14,23.97,23.97,24284,0
+MBINL.US,D,20260123,000000,24.05,24.099,24,24.05,16101,0
+MBINL.US,D,20260126,000000,24.28,24.28,24.1001,24.2,15092,0
+MBINL.US,D,20260127,000000,24.25,24.4199,24.225,24.27,19742,0
+MBINL.US,D,20260128,000000,24.3,24.42,24.25,24.359,17145,0
+MBINL.US,D,20260129,000000,24.5,24.52,24.35,24.43,19098,0
+MBINL.US,D,20260130,000000,24.39,24.74,24.39,24.59,16884,0
+MBINL.US,D,20260202,000000,24.74,24.75,24.5575,24.58,15960,0
+MBINL.US,D,20260203,000000,24.61,24.61,24.4816,24.53,17850,0
+MBINL.US,D,20260204,000000,24.61,24.98,24.555,24.785,18018,0
+MBINL.US,D,20260205,000000,24.75,24.9,24.71,24.75,20391,0
+MBINL.US,D,20260206,000000,24.8,24.9,24.7,24.8,23064,0
+MBINL.US,D,20260209,000000,24.915,24.94,24.8,24.86,11603,0
+MBINL.US,D,20260210,000000,24.87,24.9,24.7153,24.78,28147,0
+MBINL.US,D,20260211,000000,24.84,24.8799,24.72,24.73,20310,0
+MBINL.US,D,20260212,000000,24.83,24.84,24.6439,24.82,9965,0
+MBINL.US,D,20260213,000000,24.8,25.15,24.68,24.85,24557,0
+MBINL.US,D,20260217,000000,25.22,25.22,24.85,25.13,36615,0
+MBINL.US,D,20260218,000000,25.25,25.25,24.99,25.21,29361,0
diff --git a/daily/us/nasdaq stocks/2/mdxh.us.txt b/daily/us/nasdaq stocks/2/mdxh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5c2f75afb98e587447a4a297bf069d17c328050b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mdxh.us.txt	
@@ -0,0 +1,1065 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MDXH.US,D,20211104,000000,12.15,13.17,11.91,12,869800,0
+MDXH.US,D,20211105,000000,12.03,12.2737,11.995,12,93970,0
+MDXH.US,D,20211108,000000,12,12,11.81,11.86,41779,0
+MDXH.US,D,20211109,000000,11.75,11.75,11.0756,11.23,50821,0
+MDXH.US,D,20211110,000000,11.39,11.39,11.05,11.26,2338,0
+MDXH.US,D,20211111,000000,11.1653,11.4,10.93,11.01,56751,0
+MDXH.US,D,20211112,000000,11.0876,11.25,10.95,11.02,15193,0
+MDXH.US,D,20211115,000000,11.0001,11.39,11,11.15,25049,0
+MDXH.US,D,20211116,000000,11.86,11.86,11.065,11.26,12767,0
+MDXH.US,D,20211117,000000,10.92,11.19,10.51,11,125131,0
+MDXH.US,D,20211118,000000,10.64,10.725,10.25,10.375,75240,0
+MDXH.US,D,20211119,000000,10.32,10.3562,9.97,10.05,7948,0
+MDXH.US,D,20211122,000000,9.7,10.6224,9.46,10.4,6125,0
+MDXH.US,D,20211123,000000,10.21,10.21,9.8277,10.1,6002,0
+MDXH.US,D,20211124,000000,10.01,10.01,9.15,9.15,28861,0
+MDXH.US,D,20211126,000000,9.85,9.9,8.79,9.0361,14158,0
+MDXH.US,D,20211129,000000,10,10.2356,9.23,9.23,126912,0
+MDXH.US,D,20211130,000000,10.2,10.2,8.89,9.08,90714,0
+MDXH.US,D,20211201,000000,9.13,9.63,9.1277,9.34,141828,0
+MDXH.US,D,20211202,000000,9.8,9.84,9.19,9.19,101158,0
+MDXH.US,D,20211203,000000,9.27,9.8,9,9.16,110009,0
+MDXH.US,D,20211206,000000,9.28,9.38,8.81,9,92699,0
+MDXH.US,D,20211207,000000,9.6,9.72,9,9.13,62433,0
+MDXH.US,D,20211208,000000,9.515,9.515,8.8,9.05,11321,0
+MDXH.US,D,20211209,000000,8.3905,9.35,8.3,8.9,13425,0
+MDXH.US,D,20211210,000000,8.9,9.075,8.33,8.45,21932,0
+MDXH.US,D,20211213,000000,8.69,9.19,8.6,8.6,23027,0
+MDXH.US,D,20211214,000000,8.87,9.15,8.63,8.8,6844,0
+MDXH.US,D,20211215,000000,8.65,9,8.65,8.78,4839,0
+MDXH.US,D,20211216,000000,8.85,9.7276,8.66,9.1,40361,0
+MDXH.US,D,20211217,000000,10,10,9.03,9.26,5186,0
+MDXH.US,D,20211220,000000,9.39,9.99,9,9,7870,0
+MDXH.US,D,20211221,000000,9.01,9.79,9.001,9.47,4859,0
+MDXH.US,D,20211222,000000,9.2,9.3991,9.101,9.14,6562,0
+MDXH.US,D,20211223,000000,9.14,9.3999,9.04,9.04,10386,0
+MDXH.US,D,20211227,000000,9.12,9.275,8.7096,8.945,4597,0
+MDXH.US,D,20211228,000000,9,9.9399,9,9.43,21846,0
+MDXH.US,D,20211229,000000,9.61,9.88,9.4091,9.88,9306,0
+MDXH.US,D,20211230,000000,10.28,10.28,9.451,9.55,5087,0
+MDXH.US,D,20211231,000000,9.52,9.86,9.52,9.52,2217,0
+MDXH.US,D,20220103,000000,9.52,10.11,9.52,9.72,3341,0
+MDXH.US,D,20220104,000000,9.98,10,9.6,9.6,2927,0
+MDXH.US,D,20220105,000000,9.77,9.85,9.71,9.71,2631,0
+MDXH.US,D,20220106,000000,9.94,9.95,9.63,9.81,1522,0
+MDXH.US,D,20220107,000000,9.8082,9.92,9.4871,9.73,6287,0
+MDXH.US,D,20220110,000000,10,10,9.475,9.53,5900,0
+MDXH.US,D,20220111,000000,10.09,10.09,9.45,9.5,1015,0
+MDXH.US,D,20220112,000000,9.75,10.3,9.72,10.27,4457,0
+MDXH.US,D,20220113,000000,10.23,10.23,9.61,9.61,2104,0
+MDXH.US,D,20220114,000000,9.905,9.905,9.83,9.83,963,0
+MDXH.US,D,20220118,000000,9.86,9.86,9.61,9.7006,4244,0
+MDXH.US,D,20220119,000000,9.6,9.6,9.5,9.55,2624,0
+MDXH.US,D,20220120,000000,9.5001,9.645,9.5001,9.501,1302,0
+MDXH.US,D,20220121,000000,9.5,9.5,9.4,9.4,1195,0
+MDXH.US,D,20220124,000000,9.15,9.15,8.91,8.951,2311,0
+MDXH.US,D,20220125,000000,9.24,9.25,9.24,9.25,2202,0
+MDXH.US,D,20220126,000000,9.34,9.4,9.0428,9.4,2124,0
+MDXH.US,D,20220127,000000,9.15,9.16,8.65,8.651,1768,0
+MDXH.US,D,20220128,000000,8.73,9.005,8.73,8.91,1204,0
+MDXH.US,D,20220131,000000,8.93,8.93,8.26,8.46,6187,0
+MDXH.US,D,20220201,000000,9,9.14,8.26,8.4,11439,0
+MDXH.US,D,20220202,000000,8.48,8.775,8.35,8.375,9158,0
+MDXH.US,D,20220203,000000,8.47,8.5,8.25,8.25,2983,0
+MDXH.US,D,20220204,000000,8.66,8.66,8.251,8.325,3626,0
+MDXH.US,D,20220207,000000,8.54,8.54,8.28,8.5,7408,0
+MDXH.US,D,20220208,000000,8.19,8.435,7.51,7.855,10916,0
+MDXH.US,D,20220209,000000,8.2,8.22,7.3,8,15299,0
+MDXH.US,D,20220210,000000,8.05,8.155,8,8.1,2891,0
+MDXH.US,D,20220211,000000,8.12,9.01,8.055,8.63,27841,0
+MDXH.US,D,20220214,000000,8.4,8.59,7.6,8.5,10425,0
+MDXH.US,D,20220215,000000,8.45,8.45,8.45,8.45,1066,0
+MDXH.US,D,20220216,000000,8.38,8.74,8.281,8.7,7355,0
+MDXH.US,D,20220217,000000,8.64,8.9,8.52,8.71,5177,0
+MDXH.US,D,20220218,000000,9.5,9.5,9,9,1546,0
+MDXH.US,D,20220222,000000,8.36,8.6516,8.26,8.6516,6781,0
+MDXH.US,D,20220223,000000,8.65,8.65,8.1812,8.4,10779,0
+MDXH.US,D,20220224,000000,7.7,7.98,7.6,7.98,7402,0
+MDXH.US,D,20220225,000000,10,10,8.21,8.29,22504,0
+MDXH.US,D,20220228,000000,8.83,8.83,8.6,8.65,5163,0
+MDXH.US,D,20220301,000000,8.46,9.35,8.46,8.87,3219,0
+MDXH.US,D,20220302,000000,8.47,8.8,8.47,8.8,9095,0
+MDXH.US,D,20220303,000000,8.5,8.5,7.8,8.45,17165,0
+MDXH.US,D,20220304,000000,7.82,8.4008,7.66,7.69,10149,0
+MDXH.US,D,20220307,000000,7.95,8,7.85,7.9,5241,0
+MDXH.US,D,20220308,000000,7.5,8.15,7.41,7.8,9131,0
+MDXH.US,D,20220309,000000,7.905,8.611,7.8,7.8,6201,0
+MDXH.US,D,20220310,000000,8.01,8.2,7.85,7.85,11260,0
+MDXH.US,D,20220311,000000,7.99,8.0569,7.85,8.045,2907,0
+MDXH.US,D,20220314,000000,8.25,8.43,8.07,8.07,1797,0
+MDXH.US,D,20220315,000000,8.19,8.32,8.1,8.1,4939,0
+MDXH.US,D,20220316,000000,8.3,8.3,7.9,8.17,3452,0
+MDXH.US,D,20220317,000000,8.2512,8.325,8.0101,8.1925,6135,0
+MDXH.US,D,20220318,000000,8.25,8.25,8.15,8.15,2119,0
+MDXH.US,D,20220321,000000,8.49,8.49,8.41,8.41,1100,0
+MDXH.US,D,20220322,000000,8.44,8.44,8.1512,8.1512,1780,0
+MDXH.US,D,20220323,000000,8.125,8.1313,7.91,7.95,2260,0
+MDXH.US,D,20220325,000000,8.3,8.54,8.13,8.13,1847,0
+MDXH.US,D,20220328,000000,8.06,8.13,8,8,1917,0
+MDXH.US,D,20220329,000000,8.32,8.92,8.23,8.89,4815,0
+MDXH.US,D,20220330,000000,8.45,8.45,8.3,8.3,1812,0
+MDXH.US,D,20220331,000000,8.28,8.3,8.25,8.3,1841,0
+MDXH.US,D,20220401,000000,8.75,8.75,8.75,8.75,1418,0
+MDXH.US,D,20220404,000000,8.27,8.5451,8,8,10066,0
+MDXH.US,D,20220405,000000,8.2,8.2,7.9,7.9,4061,0
+MDXH.US,D,20220406,000000,7.97,8.0526,7.9,8.0526,7615,0
+MDXH.US,D,20220407,000000,7.99,8.03,7.815,7.815,4130,0
+MDXH.US,D,20220408,000000,9.06,9.06,7.57,7.57,4347,0
+MDXH.US,D,20220411,000000,7.77,7.9094,7.01,7.26,4657,0
+MDXH.US,D,20220412,000000,7.77,7.9905,7.6,7.6,6346,0
+MDXH.US,D,20220413,000000,7.95,7.96,7.44,7.45,3166,0
+MDXH.US,D,20220414,000000,7.5612,8.185,7.54,7.84,2669,0
+MDXH.US,D,20220418,000000,8.01,8.1,7.7,7.85,2189,0
+MDXH.US,D,20220419,000000,7.71,7.83,7.7,7.83,1340,0
+MDXH.US,D,20220420,000000,7.851,7.9165,7.851,7.9165,974,0
+MDXH.US,D,20220421,000000,7.9289,8.07,7.8337,7.8337,1577,0
+MDXH.US,D,20220422,000000,8.035,8.08,7.815,7.815,2831,0
+MDXH.US,D,20220425,000000,8.0799,8.08,7.82,7.82,2424,0
+MDXH.US,D,20220426,000000,7.98,8.07,7.8,7.805,2408,0
+MDXH.US,D,20220427,000000,7.89,7.91,7.88,7.88,5457,0
+MDXH.US,D,20220428,000000,8.07,8.12,8.07,8.12,1513,0
+MDXH.US,D,20220429,000000,8.09,8.13,8.0291,8.0291,920,0
+MDXH.US,D,20220502,000000,8.52,8.58,8.1001,8.1713,8145,0
+MDXH.US,D,20220503,000000,8.14,8.25,8.12,8.2,8153,0
+MDXH.US,D,20220504,000000,8.2438,8.5,8.2438,8.5,1646,0
+MDXH.US,D,20220505,000000,8.505,8.52,8.14,8.19,5954,0
+MDXH.US,D,20220506,000000,8.46,8.5,7.945,7.945,4686,0
+MDXH.US,D,20220509,000000,8.2,8.5,7.23,7.63,8975,0
+MDXH.US,D,20220510,000000,7.6,7.6,7.45,7.45,4492,0
+MDXH.US,D,20220511,000000,8.01,8.04,6.76,7.3002,13494,0
+MDXH.US,D,20220512,000000,7.71,7.72,7.41,7.41,1998,0
+MDXH.US,D,20220513,000000,7.75,8.2,7.5,7.9622,7271,0
+MDXH.US,D,20220516,000000,7.6397,8.0706,7.6397,7.77,2535,0
+MDXH.US,D,20220517,000000,7.77,7.855,7.635,7.855,1564,0
+MDXH.US,D,20220518,000000,7.83,7.83,7.0747,7.81,3943,0
+MDXH.US,D,20220519,000000,7.84,7.87,7.6,7.6014,4388,0
+MDXH.US,D,20220520,000000,8.64,10.95,8.19,9.33,2842393,0
+MDXH.US,D,20220523,000000,9.33,9.33,7.75,8.1672,93588,0
+MDXH.US,D,20220524,000000,8.54,8.79,7.33,7.7,46797,0
+MDXH.US,D,20220525,000000,8.29,8.3,6.61,7.31,21759,0
+MDXH.US,D,20220526,000000,7.3,7.5283,7.15,7.24,7873,0
+MDXH.US,D,20220527,000000,7.17,7.71,7.17,7.41,18322,0
+MDXH.US,D,20220531,000000,7.51,7.8,7.51,7.7,13344,0
+MDXH.US,D,20220601,000000,7.67,7.87,7.52,7.52,38346,0
+MDXH.US,D,20220602,000000,7.6712,7.91,7.67,7.85,62061,0
+MDXH.US,D,20220603,000000,7.76,8.21,7.61,8.11,4761,0
+MDXH.US,D,20220606,000000,7.91,8.05,7.71,7.74,68680,0
+MDXH.US,D,20220607,000000,7.6779,7.76,7.6779,7.75,2658,0
+MDXH.US,D,20220608,000000,8.01,8.01,7.95,7.95,1019,0
+MDXH.US,D,20220609,000000,7.95,7.95,7.63,7.77,2076,0
+MDXH.US,D,20220610,000000,7.76,7.79,7.61,7.63,1401,0
+MDXH.US,D,20220613,000000,7.52,7.52,7.52,7.52,709,0
+MDXH.US,D,20220614,000000,7.44,7.4416,6.43,7,11435,0
+MDXH.US,D,20220615,000000,7.18,7.18,6.7565,7.03,8857,0
+MDXH.US,D,20220616,000000,6.595,7.08,6.2,6.65,38929,0
+MDXH.US,D,20220617,000000,6.98,7.0638,6.925,6.95,3325,0
+MDXH.US,D,20220621,000000,7.15,7.15,6.8501,6.8501,1072,0
+MDXH.US,D,20220622,000000,7.13,7.73,7.02,7.39,18491,0
+MDXH.US,D,20220623,000000,7.12,7.12,6.785,6.785,2194,0
+MDXH.US,D,20220624,000000,7.17,7.19,6.89,6.89,1311,0
+MDXH.US,D,20220627,000000,7.48,7.72,7.2,7.3,12396,0
+MDXH.US,D,20220628,000000,7.55,8.5,7.55,7.9,21417,0
+MDXH.US,D,20220629,000000,8.01,8.29,7.92,8.29,3635,0
+MDXH.US,D,20220630,000000,7.71,8.5,7.71,8.35,6446,0
+MDXH.US,D,20220701,000000,8.45,8.9611,8.3772,8.7021,5312,0
+MDXH.US,D,20220705,000000,8.125,8.87,7.86,8.4,14304,0
+MDXH.US,D,20220706,000000,7.91,8.0658,7.91,8.01,1647,0
+MDXH.US,D,20220707,000000,7.8598,8,7.21,7.6,14313,0
+MDXH.US,D,20220708,000000,7.7,7.7,7.5,7.55,2568,0
+MDXH.US,D,20220711,000000,7.32,7.46,7.2873,7.43,5867,0
+MDXH.US,D,20220712,000000,7.3,7.35,7.12,7.12,4020,0
+MDXH.US,D,20220713,000000,7.17,7.3,7.15,7.3,4012,0
+MDXH.US,D,20220714,000000,7.0996,7.0996,6.84,7,4335,0
+MDXH.US,D,20220715,000000,7.05,7.11,7.01,7.1,6352,0
+MDXH.US,D,20220718,000000,7.55,7.55,6.88,6.88,6675,0
+MDXH.US,D,20220719,000000,7.24,7.24,7.16,7.18,1322,0
+MDXH.US,D,20220720,000000,7.02,7.02,6.9603,6.9603,1042,0
+MDXH.US,D,20220721,000000,6.818,7.23,6.818,7.23,1205,0
+MDXH.US,D,20220722,000000,6.64,6.92,6.64,6.92,721,0
+MDXH.US,D,20220725,000000,7,7,7,7,396,0
+MDXH.US,D,20220727,000000,6.88,6.88,6.635,6.84,2717,0
+MDXH.US,D,20220728,000000,6.68,6.78,6.68,6.68,926,0
+MDXH.US,D,20220729,000000,6.8,6.9,6.8,6.9,2499,0
+MDXH.US,D,20220801,000000,6.85,6.85,6.84,6.84,1115,0
+MDXH.US,D,20220802,000000,6.5584,6.85,6.5584,6.7405,1118,0
+MDXH.US,D,20220803,000000,7.57,8.0325,7.2,7.61,12185,0
+MDXH.US,D,20220804,000000,8.5,8.61,7.85,7.85,5853,0
+MDXH.US,D,20220805,000000,7.66,8.13,7.66,8.025,785,0
+MDXH.US,D,20220808,000000,8.35,8.35,8.35,8.35,497,0
+MDXH.US,D,20220809,000000,8.05,8.3,7.9986,8.1,2610,0
+MDXH.US,D,20220810,000000,8.3,8.33,8.29,8.33,1456,0
+MDXH.US,D,20220811,000000,7.93,8.5,7.93,8.5,731,0
+MDXH.US,D,20220812,000000,8.3573,8.8,8.3573,8.7,1722,0
+MDXH.US,D,20220815,000000,9,9.4,7.73,8.17,9446,0
+MDXH.US,D,20220816,000000,8.03,9.3488,8.03,8.75,3607,0
+MDXH.US,D,20220817,000000,8.63,8.8,8.0701,8.61,1983,0
+MDXH.US,D,20220818,000000,8.26,8.27,8.15,8.15,2470,0
+MDXH.US,D,20220819,000000,8.21,8.78,8.21,8.71,1032,0
+MDXH.US,D,20220822,000000,8.2,9.49,8.15,8.84,9925,0
+MDXH.US,D,20220823,000000,8.29,8.95,8.18,8.43,5389,0
+MDXH.US,D,20220824,000000,8.13,8.45,8.06,8.285,3929,0
+MDXH.US,D,20220825,000000,8.79,8.8,7.9,8.19,10049,0
+MDXH.US,D,20220826,000000,8.4,8.67,7.91,7.95,7471,0
+MDXH.US,D,20220829,000000,8.02,8.78,7.97,8.02,2058,0
+MDXH.US,D,20220830,000000,8.02,8.65,8.02,8.301,1136,0
+MDXH.US,D,20220831,000000,8.5791,8.5791,7.97,7.97,547,0
+MDXH.US,D,20220901,000000,8.3,8.3,7.81,7.81,701,0
+MDXH.US,D,20220902,000000,8.01,8.55,7.75,8.55,1594,0
+MDXH.US,D,20220906,000000,8.11,8.1799,8.04,8.1799,1142,0
+MDXH.US,D,20220907,000000,8.06,8.06,7.9455,7.95,2292,0
+MDXH.US,D,20220908,000000,8.59,8.59,7.6,7.6,2436,0
+MDXH.US,D,20220909,000000,7.91,8.2,7.91,8.2,581,0
+MDXH.US,D,20220912,000000,8.285,8.285,8.285,8.285,418,0
+MDXH.US,D,20220913,000000,7.86,7.9,7.86,7.9,641,0
+MDXH.US,D,20220914,000000,7.43,7.7,7.4101,7.46,2918,0
+MDXH.US,D,20220915,000000,7.28,7.3,6.85,7.3,3010,0
+MDXH.US,D,20220916,000000,7.16,7.6221,7.15,7.35,1681,0
+MDXH.US,D,20220920,000000,7.4,7.4,7.4,7.4,704,0
+MDXH.US,D,20220921,000000,7.08,7.11,7.06,7.06,651,0
+MDXH.US,D,20220922,000000,7,7,7,7,515,0
+MDXH.US,D,20220923,000000,6.79,6.79,6.6201,6.65,1471,0
+MDXH.US,D,20220926,000000,6.58,6.5801,6,6.1,6927,0
+MDXH.US,D,20220927,000000,6.68,6.69,6.68,6.68,2169,0
+MDXH.US,D,20220928,000000,6.63,6.67,6.63,6.67,1420,0
+MDXH.US,D,20220929,000000,6.655,6.655,6.38,6.38,588,0
+MDXH.US,D,20220930,000000,6.75,6.75,6.75,6.75,594,0
+MDXH.US,D,20221003,000000,6.57,6.66,6.285,6.285,1874,0
+MDXH.US,D,20221004,000000,6.45,6.45,6.32,6.32,621,0
+MDXH.US,D,20221005,000000,6.6,6.9265,6.6,6.9265,1150,0
+MDXH.US,D,20221006,000000,6.63,6.69,6.63,6.6501,1573,0
+MDXH.US,D,20221007,000000,6.5,6.5,6.5,6.5,1137,0
+MDXH.US,D,20221010,000000,6.75,6.75,6.495,6.54,1510,0
+MDXH.US,D,20221011,000000,6.7224,6.7224,6.7224,6.7224,673,0
+MDXH.US,D,20221012,000000,6.74,6.91,6.54,6.65,2684,0
+MDXH.US,D,20221013,000000,7.01,7.01,6.42,6.74,3491,0
+MDXH.US,D,20221017,000000,6.5178,6.5178,6.5178,6.5178,766,0
+MDXH.US,D,20221018,000000,6.62,6.62,6.47,6.6124,1672,0
+MDXH.US,D,20221019,000000,6.5,6.51,6.45,6.45,1201,0
+MDXH.US,D,20221020,000000,6.36,6.36,6.36,6.36,346,0
+MDXH.US,D,20221021,000000,6.3,6.3,6.3,6.3,589,0
+MDXH.US,D,20221024,000000,6.27,6.27,6.27,6.27,860,0
+MDXH.US,D,20221025,000000,6.31,6.31,6.3,6.3,796,0
+MDXH.US,D,20221027,000000,6.56,6.58,6.29,6.4,1183,0
+MDXH.US,D,20221028,000000,6.87,7.04,6.84,7.01,2439,0
+MDXH.US,D,20221031,000000,7.9,7.9,7.5436,7.66,1585,0
+MDXH.US,D,20221101,000000,7.72,7.74,7.5339,7.71,1488,0
+MDXH.US,D,20221102,000000,7.55,7.95,7.39,7.9,1397,0
+MDXH.US,D,20221103,000000,7.55,8.11,7.55,8.11,1530,0
+MDXH.US,D,20221104,000000,7.5,7.53,7.3,7.49,3049,0
+MDXH.US,D,20221107,000000,7.53,7.53,7.26,7.26,2386,0
+MDXH.US,D,20221108,000000,7.37,7.52,7.37,7.41,857,0
+MDXH.US,D,20221109,000000,7.4,7.4,7.37,7.37,1287,0
+MDXH.US,D,20221110,000000,7.52,7.52,7.4,7.51,1607,0
+MDXH.US,D,20221111,000000,7.63,7.92,7.58,7.5901,2410,0
+MDXH.US,D,20221114,000000,7.77,7.91,7.65,7.91,7741,0
+MDXH.US,D,20221115,000000,7.93,8.35,7.93,8.35,1343,0
+MDXH.US,D,20221116,000000,8.51,8.51,8,8.25,2579,0
+MDXH.US,D,20221117,000000,8.13,8.36,8.1,8.36,679,0
+MDXH.US,D,20221118,000000,8.07,8.07,8.0322,8.05,2386,0
+MDXH.US,D,20221121,000000,7.75,7.86,6.82,7.85,7108,0
+MDXH.US,D,20221123,000000,7.87,8.2025,7.79,8.2025,1397,0
+MDXH.US,D,20221125,000000,7.43,7.47,7.42,7.43,2305,0
+MDXH.US,D,20221128,000000,7.81,7.825,7.55,7.825,1760,0
+MDXH.US,D,20221129,000000,7.41,7.41,7.17,7.17,2195,0
+MDXH.US,D,20221130,000000,7.06,7.74,7.06,7.5243,840,0
+MDXH.US,D,20221201,000000,7.01,7.02,7.01,7.02,1109,0
+MDXH.US,D,20221202,000000,7.21,7.22,6.9,6.94,1902,0
+MDXH.US,D,20221205,000000,6.8,6.91,6.8,6.91,742,0
+MDXH.US,D,20221206,000000,7.45,7.47,7.45,7.47,1354,0
+MDXH.US,D,20221207,000000,7.01,7.5082,7.01,7.5082,1095,0
+MDXH.US,D,20221208,000000,7.25,7.25,7.05,7.05,3966,0
+MDXH.US,D,20221209,000000,6.96,6.96,6.85,6.86,821,0
+MDXH.US,D,20221215,000000,6.92,6.92,6.92,6.92,447,0
+MDXH.US,D,20221216,000000,7.03,7.03,7.03,7.03,411,0
+MDXH.US,D,20221219,000000,7.38,7.38,7.25,7.25,791,0
+MDXH.US,D,20221220,000000,7.14,7.14,6.9,7.0597,1408,0
+MDXH.US,D,20221221,000000,7,7,6.9,6.9,2215,0
+MDXH.US,D,20221222,000000,6.76,6.7769,6.76,6.7769,811,0
+MDXH.US,D,20221223,000000,6.71,6.7101,6.27,6.69,2459,0
+MDXH.US,D,20221227,000000,6.54,6.54,6.54,6.54,355,0
+MDXH.US,D,20221228,000000,6.57,6.58,6.2,6.2,2251,0
+MDXH.US,D,20221229,000000,6.21,6.58,6.21,6.58,2766,0
+MDXH.US,D,20221230,000000,6.365,6.61,5.97,6.61,9556,0
+MDXH.US,D,20230103,000000,6.51,6.99,6.51,6.62,2178,0
+MDXH.US,D,20230104,000000,6.7,6.75,6.55,6.55,3754,0
+MDXH.US,D,20230105,000000,7.46,7.6,7.05,7.05,1915,0
+MDXH.US,D,20230106,000000,6.75,6.87,6.75,6.87,733,0
+MDXH.US,D,20230109,000000,6.64,7.0721,6.64,6.86,3641,0
+MDXH.US,D,20230110,000000,6.9,6.91,6.86,6.86,1430,0
+MDXH.US,D,20230111,000000,6.98,6.98,6.95,6.95,901,0
+MDXH.US,D,20230112,000000,6.99,7.07,6.99,7.0569,2017,0
+MDXH.US,D,20230113,000000,7.0584,7.0584,6.99,6.99,554,0
+MDXH.US,D,20230117,000000,7.5,7.5,6.76,6.76,4234,0
+MDXH.US,D,20230118,000000,7.015,7.015,7.015,7.015,374,0
+MDXH.US,D,20230119,000000,6.9,6.9,6.9,6.9,234,0
+MDXH.US,D,20230120,000000,6.98,6.98,6.65,6.65,2159,0
+MDXH.US,D,20230123,000000,6.7038,6.7038,6.7038,6.7038,349,0
+MDXH.US,D,20230124,000000,7.4,7.45,6.966,7.06,5857,0
+MDXH.US,D,20230126,000000,6.76,7.5759,6.75,7.15,7069,0
+MDXH.US,D,20230127,000000,6.84,7,6.75,6.95,8765,0
+MDXH.US,D,20230130,000000,6.83,6.83,6.81,6.81,3600,0
+MDXH.US,D,20230131,000000,6.85,6.85,6.67,6.67,5438,0
+MDXH.US,D,20230202,000000,6.68,7.01,6.01,6.01,15180,0
+MDXH.US,D,20230203,000000,3.89,3.99,3.6,3.89,2481948,0
+MDXH.US,D,20230206,000000,3.99,4.1,3.89,4,739631,0
+MDXH.US,D,20230207,000000,4.01,4.01,3.7,3.88,279903,0
+MDXH.US,D,20230208,000000,3.91,3.99,3.62,3.88,216835,0
+MDXH.US,D,20230209,000000,3.85,3.94,3.5,3.75,186707,0
+MDXH.US,D,20230210,000000,3.75,3.84,3.45,3.55,215796,0
+MDXH.US,D,20230213,000000,3.64,3.79,3.5,3.6,110378,0
+MDXH.US,D,20230214,000000,3.81,3.95,3.53,3.74,863848,0
+MDXH.US,D,20230215,000000,3.86,3.95,3.605,3.89,197658,0
+MDXH.US,D,20230216,000000,3.85,4,3.8,3.93,176739,0
+MDXH.US,D,20230217,000000,3.88,3.9458,3.83,3.93,65507,0
+MDXH.US,D,20230221,000000,4,4.0395,3.63,3.93,129049,0
+MDXH.US,D,20230222,000000,3.98,4.015,3.7,3.84,182197,0
+MDXH.US,D,20230223,000000,3.94,3.99,3.8015,3.94,89739,0
+MDXH.US,D,20230224,000000,3.9,3.9,3.72,3.89,48517,0
+MDXH.US,D,20230227,000000,3.94,4.01,3.7,3.98,134060,0
+MDXH.US,D,20230228,000000,3.9,3.955,3.75,3.91,138771,0
+MDXH.US,D,20230301,000000,3.95,3.9601,3.62,3.75,157202,0
+MDXH.US,D,20230302,000000,3.68,3.8,3.5,3.6,188324,0
+MDXH.US,D,20230303,000000,3.75,3.77,3.51,3.7,120922,0
+MDXH.US,D,20230306,000000,3.72,3.75,3.5215,3.68,69366,0
+MDXH.US,D,20230307,000000,3.78,3.78,3.56,3.74,326886,0
+MDXH.US,D,20230308,000000,3.74,3.75,3.5,3.69,219228,0
+MDXH.US,D,20230309,000000,3.72,3.75,3.22,3.3,236772,0
+MDXH.US,D,20230310,000000,3.39,3.42,2.51,2.95,254800,0
+MDXH.US,D,20230313,000000,2.95,3.0785,2.47,2.61,430895,0
+MDXH.US,D,20230314,000000,2.87,2.94,2.52,2.75,288403,0
+MDXH.US,D,20230315,000000,2.88,2.8902,2.65,2.7,201871,0
+MDXH.US,D,20230316,000000,2.71,2.9932,2.62,2.78,639076,0
+MDXH.US,D,20230317,000000,2.85,2.97,2.84,2.89,359141,0
+MDXH.US,D,20230320,000000,2.9,2.9499,2.8,2.86,68911,0
+MDXH.US,D,20230321,000000,2.96,2.96,2.845,2.88,96824,0
+MDXH.US,D,20230322,000000,2.87,2.87,2.72,2.79,72352,0
+MDXH.US,D,20230323,000000,2.85,2.8799,2.7,2.86,131031,0
+MDXH.US,D,20230324,000000,2.87,2.93,2.7915,2.85,47268,0
+MDXH.US,D,20230327,000000,2.9,2.91,2.75,2.85,86452,0
+MDXH.US,D,20230328,000000,2.87,3.1222,2.85,3.03,339977,0
+MDXH.US,D,20230329,000000,2.99,3.2899,2.99,3.18,201253,0
+MDXH.US,D,20230330,000000,3.25,3.2799,2.9,3.15,223228,0
+MDXH.US,D,20230331,000000,3.15,3.365,3.13,3.24,126021,0
+MDXH.US,D,20230403,000000,3.28,3.455,3.24,3.39,84329,0
+MDXH.US,D,20230404,000000,3.5,3.5,3.16,3.23,207688,0
+MDXH.US,D,20230405,000000,3.2,3.26,2.99,3.07,128672,0
+MDXH.US,D,20230406,000000,3.11,3.3267,3.01,3.18,62726,0
+MDXH.US,D,20230410,000000,3.14,3.3099,3.0515,3.28,22631,0
+MDXH.US,D,20230411,000000,3.28,3.38,3.19,3.25,61039,0
+MDXH.US,D,20230412,000000,3.32,3.39,3.25,3.27,54857,0
+MDXH.US,D,20230413,000000,3.32,3.35,3.25,3.3,72937,0
+MDXH.US,D,20230414,000000,3.34,3.37,3.24,3.32,33090,0
+MDXH.US,D,20230417,000000,3.34,3.44,3.33,3.39,145422,0
+MDXH.US,D,20230418,000000,3.39,3.39,3.2501,3.35,23561,0
+MDXH.US,D,20230419,000000,3.27,3.35,3.26,3.34,765454,0
+MDXH.US,D,20230420,000000,4.01,4.14,3.81,3.84,3538755,0
+MDXH.US,D,20230421,000000,4,4.07,3.84,3.96,776027,0
+MDXH.US,D,20230424,000000,4,4.26,3.87,4.07,590674,0
+MDXH.US,D,20230425,000000,4.03,4.08,3.91,3.96,343867,0
+MDXH.US,D,20230426,000000,4,4.05,3.86,3.97,141549,0
+MDXH.US,D,20230427,000000,3.95,4,3.69,3.81,233233,0
+MDXH.US,D,20230428,000000,3.8,3.8499,3.6,3.61,252288,0
+MDXH.US,D,20230501,000000,3.64,3.74,3.54,3.73,116152,0
+MDXH.US,D,20230502,000000,3.73,3.77,3.43,3.53,166048,0
+MDXH.US,D,20230503,000000,3.65,3.7542,3.55,3.72,258861,0
+MDXH.US,D,20230504,000000,3.65,3.7499,3.55,3.7,183190,0
+MDXH.US,D,20230505,000000,3.74,3.98,3.7301,3.89,180759,0
+MDXH.US,D,20230508,000000,4.01,4.0496,3.91,4,156417,0
+MDXH.US,D,20230509,000000,4.03,4.035,3.86,3.97,122566,0
+MDXH.US,D,20230510,000000,4.04,4.04,3.86,3.9,240174,0
+MDXH.US,D,20230511,000000,3.89,3.91,3.72,3.86,98927,0
+MDXH.US,D,20230512,000000,3.86,3.89,3.6,3.71,97194,0
+MDXH.US,D,20230515,000000,3.71,3.8167,3.6,3.68,197199,0
+MDXH.US,D,20230516,000000,3.9,4.33,3.73,4.2,1422333,0
+MDXH.US,D,20230517,000000,4.23,4.23,3.82,3.94,310191,0
+MDXH.US,D,20230518,000000,4.01,4.05,3.85,3.95,213456,0
+MDXH.US,D,20230519,000000,3.94,3.96,3.81,3.84,138153,0
+MDXH.US,D,20230522,000000,3.88,3.885,3.72,3.77,199917,0
+MDXH.US,D,20230523,000000,3.81,3.8488,3.72,3.78,122962,0
+MDXH.US,D,20230524,000000,3.76,3.78,3.65,3.71,145368,0
+MDXH.US,D,20230525,000000,3.71,3.76,3.4,3.43,195415,0
+MDXH.US,D,20230526,000000,3.51,3.69,3.45,3.69,137889,0
+MDXH.US,D,20230530,000000,3.65,3.6895,3.47,3.59,58663,0
+MDXH.US,D,20230531,000000,3.59,3.77,3.54,3.64,140849,0
+MDXH.US,D,20230601,000000,3.62,3.85,3.57,3.8,324237,0
+MDXH.US,D,20230602,000000,3.89,4.1,3.85,4.03,225088,0
+MDXH.US,D,20230605,000000,4.08,4.08,3.8087,3.89,100219,0
+MDXH.US,D,20230606,000000,3.98,4.0502,3.9,3.99,92358,0
+MDXH.US,D,20230607,000000,4.1,4.18,3.97,4,187706,0
+MDXH.US,D,20230608,000000,3.99,4.04,3.82,3.95,118391,0
+MDXH.US,D,20230609,000000,3.88,3.99,3.85,3.92,110119,0
+MDXH.US,D,20230612,000000,3.9,3.95,3.74,3.83,83145,0
+MDXH.US,D,20230613,000000,3.8,3.8849,3.76,3.83,78954,0
+MDXH.US,D,20230614,000000,3.79,3.96,3.79,3.92,237642,0
+MDXH.US,D,20230615,000000,3.9,3.93,3.66,3.86,269954,0
+MDXH.US,D,20230616,000000,3.86,3.87,3.6,3.71,116684,0
+MDXH.US,D,20230620,000000,3.67,3.7,3.56,3.66,44932,0
+MDXH.US,D,20230621,000000,3.57,3.5817,3.44,3.48,126983,0
+MDXH.US,D,20230622,000000,3.49,3.505,3.3,3.47,137477,0
+MDXH.US,D,20230623,000000,3.42,3.49,3.2,3.37,123510,0
+MDXH.US,D,20230626,000000,3.3345,3.34,3.1401,3.23,149201,0
+MDXH.US,D,20230627,000000,3.27,3.29,3.06,3.18,91936,0
+MDXH.US,D,20230628,000000,3.17,3.255,3.05,3.13,64532,0
+MDXH.US,D,20230629,000000,3.11,3.3187,3.11,3.2,40660,0
+MDXH.US,D,20230630,000000,3.23,3.484,3.23,3.41,126257,0
+MDXH.US,D,20230703,000000,3.27,3.3899,3.27,3.36,31858,0
+MDXH.US,D,20230705,000000,3.37,3.5,3.3501,3.43,41790,0
+MDXH.US,D,20230706,000000,3.46,3.46,3.31,3.34,41880,0
+MDXH.US,D,20230707,000000,3.35,3.65,3.35,3.65,73943,0
+MDXH.US,D,20230710,000000,3.51,3.74,3.51,3.67,53233,0
+MDXH.US,D,20230711,000000,3.7,3.7,3.4401,3.59,33625,0
+MDXH.US,D,20230712,000000,3.65,3.74,3.5877,3.7,53366,0
+MDXH.US,D,20230713,000000,3.7,3.77,3.5544,3.63,49140,0
+MDXH.US,D,20230714,000000,3.63,3.63,3.39,3.54,119733,0
+MDXH.US,D,20230717,000000,3.54,3.6799,3.49,3.54,80848,0
+MDXH.US,D,20230718,000000,3.53,3.69,3.51,3.54,47816,0
+MDXH.US,D,20230719,000000,3.74,3.78,3.3744,3.5,165745,0
+MDXH.US,D,20230720,000000,3.6,3.6,3.41,3.47,61636,0
+MDXH.US,D,20230721,000000,3.64,3.69,3.51,3.595,71744,0
+MDXH.US,D,20230724,000000,3.59,3.7,3.52,3.59,50289,0
+MDXH.US,D,20230725,000000,3.55,3.651,3.48,3.48,27107,0
+MDXH.US,D,20230726,000000,3.54,3.63,3.365,3.53,32685,0
+MDXH.US,D,20230727,000000,3.57,3.64,3.4401,3.54,40500,0
+MDXH.US,D,20230728,000000,3.55,3.59,3.5,3.54,41699,0
+MDXH.US,D,20230731,000000,3.6,3.7829,3.59,3.68,61021,0
+MDXH.US,D,20230801,000000,3.7014,3.78,3.6,3.63,33127,0
+MDXH.US,D,20230802,000000,3.62,3.76,3.55,3.57,36708,0
+MDXH.US,D,20230803,000000,3.6699,3.9336,3.6,3.86,175565,0
+MDXH.US,D,20230804,000000,3.84,3.87,3.71,3.71,26540,0
+MDXH.US,D,20230807,000000,3.72,3.72,3.55,3.59,34703,0
+MDXH.US,D,20230808,000000,3.77,3.78,3.55,3.65,91727,0
+MDXH.US,D,20230809,000000,3.63,3.6898,3.435,3.48,141354,0
+MDXH.US,D,20230810,000000,3.81,3.86,3.42,3.52,429918,0
+MDXH.US,D,20230811,000000,3.73,3.8253,3.5793,3.72,149856,0
+MDXH.US,D,20230814,000000,3.69,3.8153,3.61,3.69,73537,0
+MDXH.US,D,20230815,000000,3.64,3.77,3.53,3.64,89260,0
+MDXH.US,D,20230816,000000,3.64,3.67,3.48,3.55,39892,0
+MDXH.US,D,20230817,000000,3.66,3.725,3.51,3.52,103723,0
+MDXH.US,D,20230818,000000,3.53,3.56,3.47,3.51,50867,0
+MDXH.US,D,20230821,000000,3.5403,3.57,3.45,3.52,70999,0
+MDXH.US,D,20230822,000000,3.59,3.61,3.42,3.57,103319,0
+MDXH.US,D,20230823,000000,3.66,3.7699,3.59,3.68,204349,0
+MDXH.US,D,20230824,000000,3.67,3.7585,3.4,3.46,204186,0
+MDXH.US,D,20230825,000000,3.52,3.55,3.12,3.12,300961,0
+MDXH.US,D,20230828,000000,3.25,3.25,2.8066,2.99,340800,0
+MDXH.US,D,20230829,000000,2.96,3.15,2.96,3.01,33745,0
+MDXH.US,D,20230830,000000,3.13,3.18,3.01,3.04,195399,0
+MDXH.US,D,20230831,000000,3.08,3.12,2.995,3,45945,0
+MDXH.US,D,20230901,000000,3.04,3.24,3.04,3.24,63513,0
+MDXH.US,D,20230905,000000,3.23,3.3,3.1175,3.25,44676,0
+MDXH.US,D,20230906,000000,3.19,3.2899,3.12,3.15,20458,0
+MDXH.US,D,20230907,000000,3.15,3.155,3.03,3.07,40011,0
+MDXH.US,D,20230908,000000,3.1331,3.1684,2.93,3.02,20210,0
+MDXH.US,D,20230911,000000,3.04,3.0826,3.02,3.06,7472,0
+MDXH.US,D,20230912,000000,3.036,3.3299,3.036,3.14,18626,0
+MDXH.US,D,20230913,000000,3.055,3.11,2.95,2.98,35968,0
+MDXH.US,D,20230914,000000,3.004,3.07,2.93,3.07,21347,0
+MDXH.US,D,20230915,000000,3.02,3.0999,2.9746,3.01,13006,0
+MDXH.US,D,20230918,000000,3.04,3.04,2.7897,2.83,80602,0
+MDXH.US,D,20230919,000000,2.865,2.865,2.75,2.75,25005,0
+MDXH.US,D,20230920,000000,2.7546,2.84,2.7546,2.83,13361,0
+MDXH.US,D,20230921,000000,2.85,2.85,2.64,2.69,53351,0
+MDXH.US,D,20230922,000000,2.79,2.81,2.6605,2.73,12721,0
+MDXH.US,D,20230925,000000,2.81,2.81,2.65,2.73,21373,0
+MDXH.US,D,20230926,000000,2.74,2.8,2.65,2.7,14640,0
+MDXH.US,D,20230927,000000,2.76,2.81,2.65,2.8,12110,0
+MDXH.US,D,20230928,000000,2.7314,2.9,2.717,2.89,17654,0
+MDXH.US,D,20230929,000000,2.85,2.885,2.7601,2.8,14913,0
+MDXH.US,D,20231002,000000,2.76,2.76,2.55,2.56,35670,0
+MDXH.US,D,20231003,000000,2.55,2.55,2.15,2.28,229591,0
+MDXH.US,D,20231004,000000,2.25,2.25,2.1501,2.195,38866,0
+MDXH.US,D,20231005,000000,2.29,2.309,2.22,2.3,34297,0
+MDXH.US,D,20231006,000000,2.29,2.41,2.29,2.39,21862,0
+MDXH.US,D,20231009,000000,2.4,2.46,2.28,2.36,73264,0
+MDXH.US,D,20231010,000000,2.76,3.02,2.46,2.79,443817,0
+MDXH.US,D,20231011,000000,2.8,2.85,2.46,2.74,94022,0
+MDXH.US,D,20231012,000000,2.85,2.8693,2.55,2.82,44811,0
+MDXH.US,D,20231013,000000,2.91,2.975,2.75,2.78,102092,0
+MDXH.US,D,20231016,000000,2.78,2.9,2.66,2.78,98037,0
+MDXH.US,D,20231017,000000,2.8,2.9082,2.7,2.75,37036,0
+MDXH.US,D,20231018,000000,2.785,2.85,2.57,2.59,27032,0
+MDXH.US,D,20231019,000000,2.63,2.63,2.31,2.34,211659,0
+MDXH.US,D,20231020,000000,2.52,2.55,2.3,2.35,205977,0
+MDXH.US,D,20231023,000000,2.36,2.46,2.3001,2.38,83603,0
+MDXH.US,D,20231024,000000,2.37,2.48,2.31,2.38,44747,0
+MDXH.US,D,20231025,000000,2.32,2.4,2.32,2.375,14552,0
+MDXH.US,D,20231026,000000,2.34,2.38,2.3,2.37,20992,0
+MDXH.US,D,20231027,000000,2.33,2.39,2.25,2.31,93324,0
+MDXH.US,D,20231030,000000,2.325,2.53,2.28,2.34,20274,0
+MDXH.US,D,20231031,000000,2.55,2.73,2.47,2.73,22849,0
+MDXH.US,D,20231101,000000,2.72,2.89,2.63,2.67,31466,0
+MDXH.US,D,20231102,000000,2.92,2.92,2.62,2.79,36400,0
+MDXH.US,D,20231103,000000,2.9,3.21,2.89,2.99,68037,0
+MDXH.US,D,20231106,000000,2.97,3.2245,2.97,3.02,54741,0
+MDXH.US,D,20231107,000000,3.1,3.21,2.88,3.04,8806,0
+MDXH.US,D,20231108,000000,3.15,3.2,2.75,3.1,54811,0
+MDXH.US,D,20231109,000000,3.02,3.08,2.635,2.66,123097,0
+MDXH.US,D,20231110,000000,2.71,2.91,2.68,2.82,51060,0
+MDXH.US,D,20231113,000000,3.05,3.2,2.92,3.2,219311,0
+MDXH.US,D,20231114,000000,3.1,3.125,2.96,3.09,39289,0
+MDXH.US,D,20231115,000000,3.1,3.19,3.03,3.12,29853,0
+MDXH.US,D,20231116,000000,3.1265,3.1265,3,3.1,14041,0
+MDXH.US,D,20231117,000000,3.12,3.12,2.9,3.07,11699,0
+MDXH.US,D,20231120,000000,3.1,3.24,3.03,3.17,49473,0
+MDXH.US,D,20231121,000000,3.1009,3.1009,2.96,2.96,15188,0
+MDXH.US,D,20231122,000000,2.9328,3.4,2.92,3.19,30917,0
+MDXH.US,D,20231124,000000,3.13,3.31,3.11,3.26,12386,0
+MDXH.US,D,20231127,000000,3.25,3.44,2.86,3.02,32773,0
+MDXH.US,D,20231128,000000,3.04,3.29,2.96,3.27,22797,0
+MDXH.US,D,20231129,000000,3.05,3.33,3.05,3.24,32787,0
+MDXH.US,D,20231130,000000,3.24,3.24,3.09,3.23,14812,0
+MDXH.US,D,20231201,000000,3.19,3.25,3.12,3.165,12151,0
+MDXH.US,D,20231204,000000,3.08,3.28,3.08,3.2,47687,0
+MDXH.US,D,20231205,000000,3.12,3.28,3.12,3.28,18756,0
+MDXH.US,D,20231206,000000,3.21,3.28,3.1,3.2,26637,0
+MDXH.US,D,20231207,000000,3.19,3.33,3.11,3.28,30801,0
+MDXH.US,D,20231208,000000,3.33,3.39,3.29,3.39,21752,0
+MDXH.US,D,20231211,000000,3.39,3.44,3.175,3.18,31243,0
+MDXH.US,D,20231212,000000,3.18,3.3899,3.18,3.3,20249,0
+MDXH.US,D,20231213,000000,3.4,3.4,3.21,3.21,29396,0
+MDXH.US,D,20231214,000000,3.31,3.327,3.23,3.24,34315,0
+MDXH.US,D,20231215,000000,3.3,3.31,3.2301,3.26,9977,0
+MDXH.US,D,20231218,000000,3.21,3.31,3.2,3.24,43498,0
+MDXH.US,D,20231219,000000,3.21,3.4954,3.21,3.44,67590,0
+MDXH.US,D,20231220,000000,3.46,3.95,3.46,3.75,149816,0
+MDXH.US,D,20231221,000000,3.75,3.75,3.625,3.68,68632,0
+MDXH.US,D,20231222,000000,3.7,3.89,3.69,3.82,66854,0
+MDXH.US,D,20231226,000000,3.91,4.1499,3.76,4.08,109517,0
+MDXH.US,D,20231227,000000,4.1,4.2256,3.9,4,124246,0
+MDXH.US,D,20231228,000000,3.97,4.05,3.938,4.01,23459,0
+MDXH.US,D,20231229,000000,4,4.04,3.8,3.94,65877,0
+MDXH.US,D,20240102,000000,4.04,4.22,4,4.14,47855,0
+MDXH.US,D,20240103,000000,4.05,4.05,3.8999,3.99,32983,0
+MDXH.US,D,20240104,000000,4,4.26,4,4.16,108990,0
+MDXH.US,D,20240105,000000,4.2,4.33,4.1064,4.2,101207,0
+MDXH.US,D,20240108,000000,4.2,4.28,4.06,4.28,189686,0
+MDXH.US,D,20240109,000000,4.48,4.64,4.33,4.48,335586,0
+MDXH.US,D,20240110,000000,4.5,4.5,3.75,3.95,223065,0
+MDXH.US,D,20240111,000000,3.98,3.9894,3.6,3.97,99336,0
+MDXH.US,D,20240112,000000,4.1,4.1,3.92,3.97,38776,0
+MDXH.US,D,20240116,000000,3.8,4,3.7,3.8,114730,0
+MDXH.US,D,20240117,000000,3.78,3.83,3.64,3.75,41050,0
+MDXH.US,D,20240118,000000,3.76,3.76,3.64,3.7,14543,0
+MDXH.US,D,20240119,000000,3.96,3.96,3.65,3.71,53754,0
+MDXH.US,D,20240122,000000,3.7,3.88,3.7,3.86,22067,0
+MDXH.US,D,20240123,000000,3.87,3.905,3.79,3.87,31493,0
+MDXH.US,D,20240124,000000,3.8,3.86,3.7701,3.84,24694,0
+MDXH.US,D,20240125,000000,3.81,3.88,3.8,3.84,18126,0
+MDXH.US,D,20240126,000000,3.83,3.928,3.79,3.88,163376,0
+MDXH.US,D,20240129,000000,3.88,4.44,3.88,4.18,148943,0
+MDXH.US,D,20240130,000000,4.07,4.14,4.03,4.11,21146,0
+MDXH.US,D,20240131,000000,4.11,4.12,4.0342,4.1,60013,0
+MDXH.US,D,20240201,000000,4.1,4.15,3.95,3.97,39223,0
+MDXH.US,D,20240202,000000,3.96,4.005,3.8,3.87,31450,0
+MDXH.US,D,20240205,000000,3.84,3.85,3.465,3.51,165181,0
+MDXH.US,D,20240206,000000,3.51,3.75,3.51,3.596,88318,0
+MDXH.US,D,20240207,000000,3.56,3.6841,3.51,3.59,44455,0
+MDXH.US,D,20240208,000000,3.56,3.6,3.49,3.54,46853,0
+MDXH.US,D,20240209,000000,3.46,3.7,3.46,3.55,36942,0
+MDXH.US,D,20240212,000000,3.55,3.6799,3.51,3.64,26916,0
+MDXH.US,D,20240213,000000,3.6,3.62,3.45,3.45,39704,0
+MDXH.US,D,20240214,000000,3.45,3.6999,3.4204,3.6,83379,0
+MDXH.US,D,20240215,000000,3.52,3.6965,3.52,3.6,14436,0
+MDXH.US,D,20240216,000000,3.6,3.6,3.46,3.58,23893,0
+MDXH.US,D,20240220,000000,3.5,3.53,3.45,3.485,17590,0
+MDXH.US,D,20240221,000000,3.46,3.56,3.45,3.51,11487,0
+MDXH.US,D,20240222,000000,3.47,3.61,3.46,3.6,27634,0
+MDXH.US,D,20240223,000000,3.5,3.59,3.5,3.57,22259,0
+MDXH.US,D,20240226,000000,3.5,3.77,3.5,3.7,64340,0
+MDXH.US,D,20240227,000000,3.7,3.8,3.602,3.75,45601,0
+MDXH.US,D,20240228,000000,3.7,3.7833,3.7,3.73,12127,0
+MDXH.US,D,20240229,000000,3.7,3.7199,3.6,3.65,44738,0
+MDXH.US,D,20240301,000000,3.61,3.8,3.58,3.66,59227,0
+MDXH.US,D,20240304,000000,3.6,3.7099,3.6,3.64,13608,0
+MDXH.US,D,20240305,000000,3.65,3.8,3.61,3.78,33540,0
+MDXH.US,D,20240306,000000,3.78,3.85,3.7101,3.73,81648,0
+MDXH.US,D,20240307,000000,3.84,3.85,2.83,3.08,384601,0
+MDXH.US,D,20240308,000000,3.1,3.15,2.6,2.97,297909,0
+MDXH.US,D,20240311,000000,2.97,2.97,2.79,2.85,85118,0
+MDXH.US,D,20240312,000000,2.82,2.82,2.5,2.6,166714,0
+MDXH.US,D,20240313,000000,2.67,2.98,2.66,2.86,88615,0
+MDXH.US,D,20240314,000000,2.91,2.97,2.85,2.85,26802,0
+MDXH.US,D,20240315,000000,2.81,2.855,2.67,2.67,27525,0
+MDXH.US,D,20240318,000000,2.79,2.89,2.66,2.7,44588,0
+MDXH.US,D,20240319,000000,2.67,2.75,2.52,2.54,47490,0
+MDXH.US,D,20240320,000000,2.55,2.61,2.4,2.5,87495,0
+MDXH.US,D,20240321,000000,2.46,2.6334,2.46,2.55,46894,0
+MDXH.US,D,20240322,000000,2.66,2.66,2.49,2.57,30142,0
+MDXH.US,D,20240325,000000,2.61,2.66,2.42,2.49,54790,0
+MDXH.US,D,20240326,000000,2.51,2.52,2.42,2.49,32245,0
+MDXH.US,D,20240327,000000,2.45,2.57,2.4,2.46,43843,0
+MDXH.US,D,20240328,000000,2.52,2.78,2.48,2.59,309591,0
+MDXH.US,D,20240401,000000,2.6,2.71,2.56,2.58,155709,0
+MDXH.US,D,20240402,000000,2.66,3.2,2.62,2.93,403531,0
+MDXH.US,D,20240403,000000,3.03,3.2,2.93,2.94,81151,0
+MDXH.US,D,20240404,000000,2.94,2.94,2.7501,2.76,102992,0
+MDXH.US,D,20240405,000000,2.72,2.73,2.45,2.61,94401,0
+MDXH.US,D,20240408,000000,2.6,2.65,2.55,2.56,32348,0
+MDXH.US,D,20240409,000000,2.57,2.577,2.475,2.49,36622,0
+MDXH.US,D,20240410,000000,2.45,2.52,2.32,2.4,106503,0
+MDXH.US,D,20240411,000000,2.36,2.4,2.32,2.33,45775,0
+MDXH.US,D,20240412,000000,2.38,2.46,2.29,2.32,48138,0
+MDXH.US,D,20240415,000000,2.39,2.45,2.31,2.35,60400,0
+MDXH.US,D,20240416,000000,2.4,2.5,2.3101,2.37,63930,0
+MDXH.US,D,20240417,000000,2.4,2.48,2.28,2.3,42720,0
+MDXH.US,D,20240418,000000,2.3,2.39,2.24,2.293,44764,0
+MDXH.US,D,20240419,000000,2.25,2.28,2.21,2.26,30227,0
+MDXH.US,D,20240422,000000,2.3,2.4666,2.26,2.35,45573,0
+MDXH.US,D,20240423,000000,2.38,2.47,2.3799,2.45,33713,0
+MDXH.US,D,20240424,000000,2.61,2.61,2.4331,2.49,37177,0
+MDXH.US,D,20240425,000000,2.48,2.59,2.4552,2.47,40509,0
+MDXH.US,D,20240426,000000,2.46,2.5816,2.45,2.47,26967,0
+MDXH.US,D,20240429,000000,2.47,2.552,2.47,2.5,24790,0
+MDXH.US,D,20240430,000000,2.5,2.5,2.46,2.5,6525,0
+MDXH.US,D,20240501,000000,2.52,2.71,2.52,2.67,45899,0
+MDXH.US,D,20240502,000000,2.73,3.03,2.71,2.97,120390,0
+MDXH.US,D,20240503,000000,3.1,3.2,2.97,3.14,169445,0
+MDXH.US,D,20240506,000000,3.15,3.17,3.03,3.13,46101,0
+MDXH.US,D,20240507,000000,3.07,3.17,3.07,3.11,11373,0
+MDXH.US,D,20240508,000000,3.03,3.0999,2.9,3,34094,0
+MDXH.US,D,20240509,000000,3,3,2.79,2.9,11676,0
+MDXH.US,D,20240510,000000,2.77,2.99,2.76,2.77,50660,0
+MDXH.US,D,20240513,000000,2.78,2.95,2.78,2.9,26097,0
+MDXH.US,D,20240514,000000,2.94,2.94,2.6,2.88,42879,0
+MDXH.US,D,20240515,000000,2.84,2.87,2.7,2.815,42104,0
+MDXH.US,D,20240516,000000,2.82,2.8997,2.8,2.86,28735,0
+MDXH.US,D,20240517,000000,2.86,2.93,2.86,2.88,35984,0
+MDXH.US,D,20240520,000000,2.94,2.95,2.81,2.84,14895,0
+MDXH.US,D,20240521,000000,2.87,2.88,2.72,2.77,19845,0
+MDXH.US,D,20240522,000000,2.86,2.86,2.72,2.77,18796,0
+MDXH.US,D,20240523,000000,2.89,2.89,2.75,2.77,9444,0
+MDXH.US,D,20240524,000000,2.8699,2.88,2.73,2.73,21437,0
+MDXH.US,D,20240528,000000,2.8,2.85,2.76,2.77,45042,0
+MDXH.US,D,20240529,000000,2.71,2.79,2.71,2.74,34598,0
+MDXH.US,D,20240530,000000,2.75,2.8,2.73,2.73,21362,0
+MDXH.US,D,20240531,000000,2.74,2.8,2.73,2.75,9559,0
+MDXH.US,D,20240603,000000,2.8,2.9,2.75,2.88,60545,0
+MDXH.US,D,20240604,000000,2.9,2.9,2.7841,2.79,11786,0
+MDXH.US,D,20240605,000000,2.78,2.9,2.76,2.888,16180,0
+MDXH.US,D,20240606,000000,2.89,2.9,2.8,2.82,27248,0
+MDXH.US,D,20240607,000000,2.89,2.8901,2.84,2.88,26833,0
+MDXH.US,D,20240610,000000,2.87,2.87,2.77,2.8,21794,0
+MDXH.US,D,20240611,000000,2.78,2.87,2.7,2.87,18261,0
+MDXH.US,D,20240612,000000,2.88,2.89,2.82,2.89,6904,0
+MDXH.US,D,20240613,000000,2.8,2.99,2.77,2.82,98346,0
+MDXH.US,D,20240614,000000,2.78,2.9399,2.73,2.81,74337,0
+MDXH.US,D,20240617,000000,2.74,2.78,2.64,2.73,72017,0
+MDXH.US,D,20240618,000000,2.65,2.75,2.65,2.65,26435,0
+MDXH.US,D,20240620,000000,2.66,2.69,2.62,2.67,18253,0
+MDXH.US,D,20240621,000000,2.62,2.65,2.62,2.63,6723,0
+MDXH.US,D,20240624,000000,2.6,2.6499,2.56,2.56,32233,0
+MDXH.US,D,20240625,000000,2.56,2.59,2.5,2.5,10387,0
+MDXH.US,D,20240626,000000,2.55,2.5853,2.39,2.47,26583,0
+MDXH.US,D,20240627,000000,2.44,2.44,2.37,2.37,22656,0
+MDXH.US,D,20240628,000000,2.4,2.46,2.33,2.39,18425,0
+MDXH.US,D,20240701,000000,2.39,2.39,2.33,2.36,6144,0
+MDXH.US,D,20240702,000000,2.33,2.399,2.25,2.27,20637,0
+MDXH.US,D,20240703,000000,2.27,2.3899,2.26,2.33,8011,0
+MDXH.US,D,20240705,000000,2.4,2.4,2.28,2.34,25171,0
+MDXH.US,D,20240708,000000,2.31,2.84,2.31,2.84,127888,0
+MDXH.US,D,20240709,000000,2.98,2.98,2.83,2.88,53489,0
+MDXH.US,D,20240710,000000,2.89,2.89,2.59,2.81,30477,0
+MDXH.US,D,20240711,000000,2.82,2.8223,2.64,2.69,38898,0
+MDXH.US,D,20240712,000000,2.74,2.88,2.7,2.79,18167,0
+MDXH.US,D,20240715,000000,2.74,2.79,2.72,2.7644,16467,0
+MDXH.US,D,20240716,000000,2.78,2.92,2.78,2.9,23756,0
+MDXH.US,D,20240717,000000,2.86,2.92,2.85,2.86,10926,0
+MDXH.US,D,20240718,000000,2.85,2.86,2.81,2.83,4284,0
+MDXH.US,D,20240719,000000,2.85,2.85,2.8,2.8,5600,0
+MDXH.US,D,20240722,000000,2.81,2.83,2.78,2.8,10726,0
+MDXH.US,D,20240723,000000,2.78,2.87,2.69,2.785,25712,0
+MDXH.US,D,20240724,000000,2.76,2.79,2.724,2.724,7556,0
+MDXH.US,D,20240725,000000,2.72,2.75,2.62,2.62,19863,0
+MDXH.US,D,20240726,000000,2.72,2.75,2.685,2.75,19425,0
+MDXH.US,D,20240729,000000,2.74,2.78,2.61,2.65,20602,0
+MDXH.US,D,20240730,000000,2.65,2.7,2.6,2.69,16324,0
+MDXH.US,D,20240731,000000,2.7,2.86,2.7,2.83,31101,0
+MDXH.US,D,20240801,000000,2.74,2.85,2.74,2.77,7256,0
+MDXH.US,D,20240802,000000,2.7,2.8422,2.6,2.6,48295,0
+MDXH.US,D,20240805,000000,2.5,2.69,2.4103,2.59,30327,0
+MDXH.US,D,20240806,000000,2.58,2.62,2.41,2.44,45539,0
+MDXH.US,D,20240807,000000,2.6,2.6,2.48,2.54,29127,0
+MDXH.US,D,20240808,000000,2.5,2.61,2.4866,2.58,3553,0
+MDXH.US,D,20240809,000000,2.52,2.59,2.5,2.59,8048,0
+MDXH.US,D,20240812,000000,2.55,2.8127,2.55,2.71,35527,0
+MDXH.US,D,20240813,000000,2.71,2.8,2.71,2.8,7373,0
+MDXH.US,D,20240814,000000,2.8,2.85,2.7698,2.77,13703,0
+MDXH.US,D,20240815,000000,2.78,2.84,2.78,2.83,6586,0
+MDXH.US,D,20240816,000000,2.8,3.3499,2.8,3.16,132399,0
+MDXH.US,D,20240819,000000,3.27,3.4567,3.1701,3.39,52386,0
+MDXH.US,D,20240820,000000,3.5,3.5,3.25,3.42,57092,0
+MDXH.US,D,20240821,000000,3.48,3.48,3.24,3.27,88606,0
+MDXH.US,D,20240822,000000,3.27,3.29,2.77,2.87,192852,0
+MDXH.US,D,20240823,000000,2.83,2.9,2.82,2.87,17215,0
+MDXH.US,D,20240826,000000,2.87,3.01,2.77,2.77,20460,0
+MDXH.US,D,20240827,000000,2.78,2.96,2.78,2.93,38799,0
+MDXH.US,D,20240828,000000,2.86,2.9375,2.8,2.86,16114,0
+MDXH.US,D,20240829,000000,2.86,2.93,2.84,2.87,18406,0
+MDXH.US,D,20240830,000000,2.87,2.9399,2.87,2.915,6729,0
+MDXH.US,D,20240903,000000,2.92,2.9799,2.84,2.91,20151,0
+MDXH.US,D,20240904,000000,2.9,2.92,2.88,2.92,2629,0
+MDXH.US,D,20240905,000000,2.9,2.92,2.86,2.86,6747,0
+MDXH.US,D,20240906,000000,2.84,2.96,2.815,2.83,28316,0
+MDXH.US,D,20240909,000000,2.82,2.9,2.81,2.88,32849,0
+MDXH.US,D,20240910,000000,2.85,2.8664,2.78,2.8,34558,0
+MDXH.US,D,20240911,000000,2.7,2.799,2.56,2.6,38557,0
+MDXH.US,D,20240912,000000,2.63,2.7,2.55,2.65,46360,0
+MDXH.US,D,20240913,000000,2.68,2.74,2.54,2.62,40700,0
+MDXH.US,D,20240916,000000,2.63,2.63,2.46,2.54,67393,0
+MDXH.US,D,20240917,000000,2.55,2.61,2.47,2.61,37314,0
+MDXH.US,D,20240918,000000,2.5,2.6499,2.49,2.57,32073,0
+MDXH.US,D,20240919,000000,2.58,2.65,2.58,2.63,10192,0
+MDXH.US,D,20240920,000000,2.61,2.68,2.61,2.64,13764,0
+MDXH.US,D,20240923,000000,2.66,2.7,2.6069,2.645,25341,0
+MDXH.US,D,20240924,000000,2.6,2.6499,2.44,2.52,47745,0
+MDXH.US,D,20240925,000000,2.51,2.64,2.51,2.54,89651,0
+MDXH.US,D,20240926,000000,2,2.1,1.99,2,1606694,0
+MDXH.US,D,20240927,000000,2.08,2.14,2.03,2.07,284754,0
+MDXH.US,D,20240930,000000,2.07,2.165,2.03,2.08,172848,0
+MDXH.US,D,20241001,000000,2.1,2.12,2.01,2.03,156249,0
+MDXH.US,D,20241002,000000,2.03,2.0599,1.95,2.005,355360,0
+MDXH.US,D,20241003,000000,2,2.0299,1.99,2,94319,0
+MDXH.US,D,20241004,000000,2,2.03,1.98,2,83920,0
+MDXH.US,D,20241007,000000,2,2.06,1.99,2,55154,0
+MDXH.US,D,20241008,000000,2,2.02,1.99,2,104926,0
+MDXH.US,D,20241009,000000,2,2.0399,1.98,2.01,54763,0
+MDXH.US,D,20241010,000000,2.01,2.01,1.99,2,44344,0
+MDXH.US,D,20241011,000000,1.99,2.01,1.98,2,118080,0
+MDXH.US,D,20241014,000000,2,2.05,2,2.02,42937,0
+MDXH.US,D,20241015,000000,2,2.18,1.99,2,48293,0
+MDXH.US,D,20241016,000000,2,2.1099,1.995,2.04,138279,0
+MDXH.US,D,20241017,000000,2.03,2.03,1.95,2,67092,0
+MDXH.US,D,20241018,000000,2,2.0183,1.985,2,87482,0
+MDXH.US,D,20241021,000000,1.99,2,1.975,2,87498,0
+MDXH.US,D,20241022,000000,2,2.05,1.99,2,55556,0
+MDXH.US,D,20241023,000000,2,2.03,2,2,37123,0
+MDXH.US,D,20241024,000000,2,2.01,2,2.01,79024,0
+MDXH.US,D,20241025,000000,2,2.25,2,2.1,109747,0
+MDXH.US,D,20241028,000000,2.1,2.1505,2.08,2.08,34211,0
+MDXH.US,D,20241029,000000,2.03,2.1,2.025,2.0284,35598,0
+MDXH.US,D,20241030,000000,2.1,2.15,2.01,2.04,101229,0
+MDXH.US,D,20241031,000000,2.07,2.16,2.02,2.03,42179,0
+MDXH.US,D,20241101,000000,2.07,2.08,2.03,2.08,30497,0
+MDXH.US,D,20241104,000000,2.06,2.12,2.04,2.04,77883,0
+MDXH.US,D,20241105,000000,2.03,2.0899,2.03,2.07,25805,0
+MDXH.US,D,20241106,000000,2.1,2.15,2.05,2.08,46629,0
+MDXH.US,D,20241107,000000,2.12,2.24,2.07,2.09,332431,0
+MDXH.US,D,20241108,000000,2.15,2.15,1.98,2.03,126939,0
+MDXH.US,D,20241111,000000,2.03,2.04,1.98,1.98,40828,0
+MDXH.US,D,20241112,000000,1.98,1.99,1.62,1.91,164703,0
+MDXH.US,D,20241113,000000,1.9,1.9,1.8,1.8,375630,0
+MDXH.US,D,20241114,000000,1.8,1.818,1.735,1.75,124285,0
+MDXH.US,D,20241115,000000,1.71,1.74,1.5701,1.64,290552,0
+MDXH.US,D,20241118,000000,1.66,1.69,1.6,1.67,139783,0
+MDXH.US,D,20241119,000000,1.67,1.82,1.57,1.57,305727,0
+MDXH.US,D,20241120,000000,1.55,1.645,1.55,1.62,396325,0
+MDXH.US,D,20241121,000000,1.62,1.725,1.61,1.71,356375,0
+MDXH.US,D,20241122,000000,1.73,1.8884,1.69,1.88,211458,0
+MDXH.US,D,20241125,000000,1.88,2,1.8,1.87,244591,0
+MDXH.US,D,20241126,000000,1.88,1.96,1.79,1.94,486739,0
+MDXH.US,D,20241127,000000,1.94,2,1.85,1.96,88856,0
+MDXH.US,D,20241129,000000,1.95,2,1.9,2,61317,0
+MDXH.US,D,20241202,000000,2,2,1.86,1.98,73671,0
+MDXH.US,D,20241203,000000,1.95,1.98,1.85,1.96,46376,0
+MDXH.US,D,20241204,000000,2,2.022,1.9699,2,130246,0
+MDXH.US,D,20241205,000000,1.97,2.04,1.97,2.01,76769,0
+MDXH.US,D,20241206,000000,2,2.03,1.98,2.01,143522,0
+MDXH.US,D,20241209,000000,2,2.2,1.92,2.2,78923,0
+MDXH.US,D,20241210,000000,2.2,2.34,2.15,2.34,140007,0
+MDXH.US,D,20241211,000000,2.34,2.44,2.21,2.4,122997,0
+MDXH.US,D,20241212,000000,2.38,2.4,2.35,2.36,33618,0
+MDXH.US,D,20241213,000000,2.35,2.4,2.34,2.4,25751,0
+MDXH.US,D,20241216,000000,2.4,2.52,2.38,2.47,180043,0
+MDXH.US,D,20241217,000000,2.44,2.475,2.12,2.37,279890,0
+MDXH.US,D,20241218,000000,2.35,2.42,2.16,2.16,109249,0
+MDXH.US,D,20241219,000000,2.21,2.21,2.085,2.16,110513,0
+MDXH.US,D,20241220,000000,2.17,2.27,2.04,2.26,104865,0
+MDXH.US,D,20241223,000000,2.25,2.27,2,2.17,82218,0
+MDXH.US,D,20241224,000000,2.14,2.14,2.1,2.13,68953,0
+MDXH.US,D,20241226,000000,2.1,2.25,2.1,2.24,22256,0
+MDXH.US,D,20241227,000000,2.23,2.31,2.215,2.31,37292,0
+MDXH.US,D,20241230,000000,2.38,2.39,2.17,2.35,164061,0
+MDXH.US,D,20241231,000000,2.32,2.66,2.18,2.37,172867,0
+MDXH.US,D,20250102,000000,2.34,2.41,2.22,2.3,291662,0
+MDXH.US,D,20250103,000000,2.33,2.37,2.31,2.32,68253,0
+MDXH.US,D,20250106,000000,2.33,2.4,2.3,2.35,60148,0
+MDXH.US,D,20250107,000000,2.35,2.41,2.2,2.2,109160,0
+MDXH.US,D,20250108,000000,2.2,2.23,2.09,2.15,78387,0
+MDXH.US,D,20250110,000000,2.1,2.13,1.96,1.98,154619,0
+MDXH.US,D,20250113,000000,2.11,2.25,1.99,2,526544,0
+MDXH.US,D,20250114,000000,2.05,2.08,1.98,2,153838,0
+MDXH.US,D,20250115,000000,2.02,2.08,1.97,2,447043,0
+MDXH.US,D,20250116,000000,1.98,2,1.98,1.99,81508,0
+MDXH.US,D,20250117,000000,2,2.04,1.96,1.96,56437,0
+MDXH.US,D,20250121,000000,1.97,2,1.97,1.99,69353,0
+MDXH.US,D,20250122,000000,2.04,2.04,1.99,2.01,80853,0
+MDXH.US,D,20250123,000000,1.99,2,1.97,1.99,11756,0
+MDXH.US,D,20250124,000000,2,2,1.9701,2,93682,0
+MDXH.US,D,20250127,000000,1.98,2,1.89,1.89,122551,0
+MDXH.US,D,20250128,000000,1.9,1.945,1.85,1.92,44257,0
+MDXH.US,D,20250129,000000,1.92,1.925,1.86,1.91,75453,0
+MDXH.US,D,20250130,000000,1.91,1.965,1.9,1.91,58890,0
+MDXH.US,D,20250131,000000,1.96,1.98,1.89,1.91,76702,0
+MDXH.US,D,20250203,000000,1.87,1.89,1.85,1.87,19664,0
+MDXH.US,D,20250204,000000,1.88,1.93,1.8,1.89,30787,0
+MDXH.US,D,20250205,000000,1.87,1.965,1.84,1.84,71852,0
+MDXH.US,D,20250206,000000,1.85,1.87,1.82,1.83,32687,0
+MDXH.US,D,20250207,000000,1.83,1.9,1.8,1.85,46023,0
+MDXH.US,D,20250210,000000,1.81,1.86,1.73,1.82,105828,0
+MDXH.US,D,20250211,000000,1.78,1.82,1.77,1.81,18932,0
+MDXH.US,D,20250212,000000,1.8,1.8398,1.7958,1.83,26597,0
+MDXH.US,D,20250213,000000,1.89,1.89,1.8,1.84,43984,0
+MDXH.US,D,20250214,000000,1.81,1.9,1.8,1.87,24100,0
+MDXH.US,D,20250218,000000,1.82,2.01,1.82,1.85,73813,0
+MDXH.US,D,20250219,000000,1.84,1.94,1.83,1.87,129032,0
+MDXH.US,D,20250220,000000,1.86,1.89,1.82,1.86,29556,0
+MDXH.US,D,20250221,000000,1.86,1.86,1.82,1.86,35940,0
+MDXH.US,D,20250224,000000,1.83,1.86,1.8,1.8,48687,0
+MDXH.US,D,20250225,000000,1.83,2,1.79,1.95,320923,0
+MDXH.US,D,20250226,000000,1.91,1.99,1.83,1.83,97738,0
+MDXH.US,D,20250227,000000,1.87,1.98,1.84,1.86,121204,0
+MDXH.US,D,20250228,000000,1.85,1.8552,1.8,1.82,77918,0
+MDXH.US,D,20250303,000000,1.82,1.9,1.7,1.71,111024,0
+MDXH.US,D,20250304,000000,1.72,1.8,1.58,1.64,176382,0
+MDXH.US,D,20250305,000000,1.61,1.6377,1.55,1.56,120238,0
+MDXH.US,D,20250306,000000,1.56,1.62,1.55,1.6,267109,0
+MDXH.US,D,20250307,000000,1.6,1.65,1.49,1.49,184967,0
+MDXH.US,D,20250310,000000,1.54,1.59,1.35,1.42,368588,0
+MDXH.US,D,20250311,000000,1.42,1.48,1.38,1.46,122124,0
+MDXH.US,D,20250312,000000,1.48,1.53,1.43,1.53,108364,0
+MDXH.US,D,20250313,000000,1.56,1.62,1.495,1.5,53002,0
+MDXH.US,D,20250314,000000,1.5,1.55,1.47,1.48,89234,0
+MDXH.US,D,20250317,000000,1.49,1.57,1.49,1.57,34359,0
+MDXH.US,D,20250318,000000,1.57,1.64,1.565,1.61,82529,0
+MDXH.US,D,20250319,000000,1.59,1.6721,1.55,1.58,34351,0
+MDXH.US,D,20250320,000000,1.59,1.63,1.58,1.59,26345,0
+MDXH.US,D,20250321,000000,1.6,1.605,1.58,1.6,25483,0
+MDXH.US,D,20250324,000000,1.59,1.66,1.54,1.58,36062,0
+MDXH.US,D,20250325,000000,1.59,1.64,1.51,1.57,39583,0
+MDXH.US,D,20250326,000000,1.58,1.58,1.51,1.5101,46961,0
+MDXH.US,D,20250327,000000,1.53,1.55,1.505,1.52,28568,0
+MDXH.US,D,20250328,000000,1.53,1.53,1.48,1.51,43005,0
+MDXH.US,D,20250331,000000,1.5,1.5,1.42,1.42,41147,0
+MDXH.US,D,20250401,000000,1.43,1.47,1.4,1.455,39842,0
+MDXH.US,D,20250402,000000,1.42,1.56,1.42,1.5,66521,0
+MDXH.US,D,20250403,000000,1.5,1.5163,1.465,1.5,78880,0
+MDXH.US,D,20250404,000000,1.52,1.52,1.45,1.48,66086,0
+MDXH.US,D,20250407,000000,1.4,1.4747,1.4,1.44,59252,0
+MDXH.US,D,20250408,000000,1.49,1.49,1.4,1.41,35793,0
+MDXH.US,D,20250409,000000,1.4,1.445,1.36,1.41,99626,0
+MDXH.US,D,20250410,000000,1.43,1.47,1.395,1.47,47153,0
+MDXH.US,D,20250411,000000,1.47,1.57,1.47,1.57,17489,0
+MDXH.US,D,20250414,000000,1.59,1.59,1.53,1.56,13873,0
+MDXH.US,D,20250415,000000,1.63,1.64,1.55,1.6,20355,0
+MDXH.US,D,20250416,000000,1.58,1.58,1.51,1.545,27078,0
+MDXH.US,D,20250417,000000,1.57,1.6,1.55,1.6,13450,0
+MDXH.US,D,20250421,000000,1.6,1.605,1.5515,1.6,81103,0
+MDXH.US,D,20250422,000000,1.6,1.62,1.56,1.6,64452,0
+MDXH.US,D,20250423,000000,1.58,1.76,1.58,1.72,202597,0
+MDXH.US,D,20250424,000000,1.72,1.77,1.67,1.73,66735,0
+MDXH.US,D,20250425,000000,1.72,1.79,1.7,1.76,29337,0
+MDXH.US,D,20250428,000000,1.735,1.8,1.7101,1.8,48747,0
+MDXH.US,D,20250429,000000,1.83,1.88,1.74,1.74,9672,0
+MDXH.US,D,20250430,000000,1.75,1.78,1.72,1.73,29655,0
+MDXH.US,D,20250501,000000,1.71,1.755,1.71,1.74,21273,0
+MDXH.US,D,20250502,000000,1.72,1.82,1.72,1.72,72277,0
+MDXH.US,D,20250505,000000,1.7,1.76,1.67,1.75,19894,0
+MDXH.US,D,20250506,000000,1.7571,1.7571,1.6805,1.7,24092,0
+MDXH.US,D,20250507,000000,1.75,1.8,1.69,1.71,67291,0
+MDXH.US,D,20250508,000000,1.71,1.8497,1.7,1.81,131287,0
+MDXH.US,D,20250509,000000,1.89,1.9199,1.76,1.87,116178,0
+MDXH.US,D,20250512,000000,1.9,1.99,1.75,1.83,126398,0
+MDXH.US,D,20250513,000000,1.84,1.8863,1.7387,1.78,47559,0
+MDXH.US,D,20250514,000000,1.82,1.8279,1.7,1.78,126547,0
+MDXH.US,D,20250515,000000,1.71,1.9,1.7,1.9,157329,0
+MDXH.US,D,20250516,000000,1.96,2.1,1.915,2.09,77063,0
+MDXH.US,D,20250519,000000,2.08,2.09,1.96,2.07,109054,0
+MDXH.US,D,20250520,000000,2.06,2.2,2.05,2.16,87475,0
+MDXH.US,D,20250521,000000,2.13,2.29,2.08,2.09,109986,0
+MDXH.US,D,20250522,000000,2.09,2.1199,2.0497,2.06,62055,0
+MDXH.US,D,20250523,000000,2.07,2.07,2,2.04,60462,0
+MDXH.US,D,20250527,000000,2.1,2.17,2.06,2.12,48371,0
+MDXH.US,D,20250528,000000,2.17,2.18,2.04,2.105,92717,0
+MDXH.US,D,20250529,000000,2.12,2.22,2.1,2.16,99734,0
+MDXH.US,D,20250530,000000,2.23,2.2338,2.1,2.105,46168,0
+MDXH.US,D,20250602,000000,2.09,2.23,2.09,2.2,74687,0
+MDXH.US,D,20250603,000000,2.24,2.24,2.1602,2.185,27959,0
+MDXH.US,D,20250604,000000,2.2,2.2997,2.11,2.14,103833,0
+MDXH.US,D,20250605,000000,2.13,2.13,2.06,2.075,32166,0
+MDXH.US,D,20250606,000000,2.1,2.12,2.01,2.07,69743,0
+MDXH.US,D,20250609,000000,2.11,2.22,2.09,2.18,33109,0
+MDXH.US,D,20250610,000000,2.157,2.21,2.07,2.16,55473,0
+MDXH.US,D,20250611,000000,2.18,2.2127,2.09,2.09,39982,0
+MDXH.US,D,20250612,000000,2.15,2.158,2.1,2.14,9206,0
+MDXH.US,D,20250613,000000,2.03,2.1143,1.96,2,220861,0
+MDXH.US,D,20250616,000000,2.04,2.095,1.99,1.99,59499,0
+MDXH.US,D,20250617,000000,2.09,2.09,1.9,1.97,129061,0
+MDXH.US,D,20250618,000000,1.94,2.05,1.9201,2.03,88342,0
+MDXH.US,D,20250620,000000,2,2.1,1.975,1.983,54192,0
+MDXH.US,D,20250623,000000,1.96,2.1,1.9,2.1,41219,0
+MDXH.US,D,20250624,000000,2.2,2.2,2.0901,2.2,106530,0
+MDXH.US,D,20250625,000000,2.22,2.24,2.165,2.23,60849,0
+MDXH.US,D,20250626,000000,2.22,2.24,2.15,2.18,44763,0
+MDXH.US,D,20250627,000000,2.14,2.3,2.1297,2.3,114956,0
+MDXH.US,D,20250630,000000,2.3,2.32,2.1558,2.21,52414,0
+MDXH.US,D,20250701,000000,2.22,2.22,2.12,2.12,7218,0
+MDXH.US,D,20250702,000000,2.13,2.23,2.0689,2.208,29639,0
+MDXH.US,D,20250703,000000,2.2,2.2057,2.19,2.19,21561,0
+MDXH.US,D,20250707,000000,2.15,2.18,2.0937,2.14,30208,0
+MDXH.US,D,20250708,000000,2.14,2.2,2.14,2.18,26762,0
+MDXH.US,D,20250709,000000,2.18,2.22,2.16,2.2,34144,0
+MDXH.US,D,20250710,000000,2.2,2.2,2.15,2.18,72038,0
+MDXH.US,D,20250711,000000,2.18,2.2,2.175,2.18,35684,0
+MDXH.US,D,20250714,000000,2.18,2.2,2.1736,2.19,57635,0
+MDXH.US,D,20250715,000000,2.19,2.22,2.18,2.18,43462,0
+MDXH.US,D,20250716,000000,2.18,2.21,2.18,2.2,39259,0
+MDXH.US,D,20250717,000000,2.25,2.35,2.25,2.27,104742,0
+MDXH.US,D,20250718,000000,2.29,2.4491,2.29,2.405,132356,0
+MDXH.US,D,20250721,000000,2.5,2.5,2.36,2.43,81028,0
+MDXH.US,D,20250722,000000,2.45,2.46,2.37,2.42,60916,0
+MDXH.US,D,20250723,000000,2.7,2.75,2.5,2.57,142174,0
+MDXH.US,D,20250724,000000,2.59,2.59,2.43,2.44,116479,0
+MDXH.US,D,20250725,000000,2.45,2.535,2.45,2.49,37141,0
+MDXH.US,D,20250728,000000,2.55,2.55,2.4433,2.54,57714,0
+MDXH.US,D,20250729,000000,2.54,2.54,2.42,2.467,74107,0
+MDXH.US,D,20250730,000000,2.5,2.5199,2.43,2.43,33718,0
+MDXH.US,D,20250731,000000,2.41,2.45,2.39,2.39,31750,0
+MDXH.US,D,20250801,000000,2.4,2.43,2.34,2.43,192290,0
+MDXH.US,D,20250804,000000,2.4,2.5,2.4,2.47,49898,0
+MDXH.US,D,20250805,000000,2.45,2.515,2.41,2.49,123884,0
+MDXH.US,D,20250806,000000,2.61,2.93,2.6,2.75,407728,0
+MDXH.US,D,20250807,000000,2.8,2.88,2.7,2.7,130747,0
+MDXH.US,D,20250808,000000,2.71,2.75,2.6,2.66,54832,0
+MDXH.US,D,20250811,000000,2.65,2.88,2.64,2.88,69032,0
+MDXH.US,D,20250812,000000,2.9,2.94,2.62,2.87,126958,0
+MDXH.US,D,20250813,000000,2.9,2.9,2.75,2.75,116247,0
+MDXH.US,D,20250814,000000,2.75,2.92,2.7,2.84,281169,0
+MDXH.US,D,20250815,000000,2.95,2.95,2.75,2.85,87150,0
+MDXH.US,D,20250818,000000,2.91,3.08,2.86,2.98,211734,0
+MDXH.US,D,20250819,000000,3,3.05,2.88,2.9,149456,0
+MDXH.US,D,20250820,000000,2.96,3.06,2.88,2.93,111395,0
+MDXH.US,D,20250821,000000,2.86,3.08,2.86,3.07,140860,0
+MDXH.US,D,20250822,000000,3.15,3.29,3.13,3.29,234618,0
+MDXH.US,D,20250825,000000,3.34,3.56,3.2,3.54,161889,0
+MDXH.US,D,20250826,000000,3.6,3.71,3.46,3.62,293039,0
+MDXH.US,D,20250827,000000,3.65,3.81,3.54,3.59,302951,0
+MDXH.US,D,20250828,000000,3.59,3.59,3.45,3.46,166828,0
+MDXH.US,D,20250829,000000,3.52,3.73,3.4504,3.55,225492,0
+MDXH.US,D,20250902,000000,3.55,3.67,3.5,3.6,172138,0
+MDXH.US,D,20250903,000000,3.65,3.67,3.52,3.59,149996,0
+MDXH.US,D,20250904,000000,3.57,3.575,3.45,3.53,179258,0
+MDXH.US,D,20250905,000000,3.51,3.55,3.51,3.53,62011,0
+MDXH.US,D,20250908,000000,3.53,3.55,3.46,3.55,72498,0
+MDXH.US,D,20250909,000000,3.55,3.6,3.4701,3.54,157214,0
+MDXH.US,D,20250910,000000,3.52,3.55,3.46,3.48,78135,0
+MDXH.US,D,20250911,000000,3.57,3.86,3.55,3.83,363264,0
+MDXH.US,D,20250912,000000,3.84,3.91,3.6,3.69,204689,0
+MDXH.US,D,20250915,000000,3.7,3.77,3.6328,3.66,69603,0
+MDXH.US,D,20250916,000000,3.7,3.8,3.65,3.8,82509,0
+MDXH.US,D,20250917,000000,3.76,3.785,3.68,3.68,49679,0
+MDXH.US,D,20250918,000000,3.71,3.93,3.62,3.9,102501,0
+MDXH.US,D,20250919,000000,3.88,4.17,3.88,4.14,416761,0
+MDXH.US,D,20250922,000000,4.17,4.68,4.15,4.68,631536,0
+MDXH.US,D,20250923,000000,4.74,4.74,4.24,4.5,290532,0
+MDXH.US,D,20250924,000000,4.46,4.46,4,4.38,188113,0
+MDXH.US,D,20250925,000000,4.27,4.335,4.13,4.3,64955,0
+MDXH.US,D,20250926,000000,4.3,4.65,4.218,4.63,240930,0
+MDXH.US,D,20250929,000000,4.63,4.68,4.4301,4.65,214520,0
+MDXH.US,D,20250930,000000,4.65,4.69,4.58,4.65,144569,0
+MDXH.US,D,20251001,000000,4.6,4.75,4.6,4.675,106089,0
+MDXH.US,D,20251002,000000,4.69,4.79,4.5,4.78,81174,0
+MDXH.US,D,20251003,000000,4.8,4.942,4.72,4.81,153273,0
+MDXH.US,D,20251006,000000,4.82,4.835,4.69,4.73,143032,0
+MDXH.US,D,20251007,000000,4.77,4.77,4.6,4.76,167526,0
+MDXH.US,D,20251008,000000,4.77,4.77,4.5,4.52,112056,0
+MDXH.US,D,20251009,000000,4.5,4.55,4.3,4.36,188240,0
+MDXH.US,D,20251010,000000,4.39,4.4,4.05,4.08,239573,0
+MDXH.US,D,20251013,000000,4.16,4.2,4.06,4.2,119910,0
+MDXH.US,D,20251014,000000,4.17,4.1719,3.8902,4.11,136885,0
+MDXH.US,D,20251015,000000,4.12,4.3,4.1,4.3,144877,0
+MDXH.US,D,20251016,000000,4.35,4.4,4.04,4.04,127021,0
+MDXH.US,D,20251017,000000,4.03,4.21,3.86,4.01,217339,0
+MDXH.US,D,20251020,000000,4.04,4.16,4.01,4.14,56415,0
+MDXH.US,D,20251021,000000,4.13,4.13,4,4.05,40793,0
+MDXH.US,D,20251022,000000,4.03,4.1,3.9,4.09,96208,0
+MDXH.US,D,20251023,000000,4.07,4.44,4.015,4.4,200260,0
+MDXH.US,D,20251024,000000,4.4,4.55,4.36,4.44,130963,0
+MDXH.US,D,20251027,000000,4.44,4.85,4.37,4.79,500681,0
+MDXH.US,D,20251028,000000,4.82,5.33,4.8,5,2067514,0
+MDXH.US,D,20251029,000000,5.17,5.24,4.71,4.81,551971,0
+MDXH.US,D,20251030,000000,4.76,4.9,4.73,4.88,119204,0
+MDXH.US,D,20251031,000000,4.88,4.98,4.72,4.92,131355,0
+MDXH.US,D,20251103,000000,4.9,4.925,4.74,4.84,123626,0
+MDXH.US,D,20251104,000000,4.835,4.87,4.56,4.76,130614,0
+MDXH.US,D,20251105,000000,4.76,4.83,4.68,4.72,127992,0
+MDXH.US,D,20251106,000000,4.72,4.82,4.63,4.65,96461,0
+MDXH.US,D,20251107,000000,4.62,4.655,4.28,4.49,183596,0
+MDXH.US,D,20251110,000000,4.55,4.63,4.44,4.44,102465,0
+MDXH.US,D,20251111,000000,4.4,4.49,4.4,4.45,59050,0
+MDXH.US,D,20251112,000000,4.46,4.46,4.12,4.12,205972,0
+MDXH.US,D,20251113,000000,4.11,4.35,3.93,3.97,277813,0
+MDXH.US,D,20251114,000000,3.88,3.91,3.51,3.64,754626,0
+MDXH.US,D,20251117,000000,3.6,3.64,3.21,3.21,297294,0
+MDXH.US,D,20251118,000000,3.17,3.285,2.75,3.21,402647,0
+MDXH.US,D,20251119,000000,3.2,3.35,3.17,3.26,195416,0
+MDXH.US,D,20251120,000000,3.3,3.46,3.25,3.25,122229,0
+MDXH.US,D,20251121,000000,3.28,3.49,3.25,3.32,137869,0
+MDXH.US,D,20251124,000000,3.35,3.58,3.34,3.57,124463,0
+MDXH.US,D,20251125,000000,3.59,3.64,3.47,3.58,112996,0
+MDXH.US,D,20251126,000000,3.58,3.8,3.52,3.67,191637,0
+MDXH.US,D,20251128,000000,3.71,3.8,3.63,3.69,55128,0
+MDXH.US,D,20251201,000000,3.68,3.68,3.54,3.56,80250,0
+MDXH.US,D,20251202,000000,3.57,3.59,3.44,3.47,206764,0
+MDXH.US,D,20251203,000000,3.45,3.62,3.4,3.55,123446,0
+MDXH.US,D,20251204,000000,3.52,3.74,3.52,3.64,86270,0
+MDXH.US,D,20251205,000000,3.65,3.685,3.6,3.6,102618,0
+MDXH.US,D,20251208,000000,3.62,3.655,3.51,3.51,61381,0
+MDXH.US,D,20251209,000000,3.58,3.5925,3.31,3.35,322879,0
+MDXH.US,D,20251210,000000,3.33,3.46,3.32,3.41,64778,0
+MDXH.US,D,20251211,000000,3.39,3.455,3.31,3.39,87050,0
+MDXH.US,D,20251212,000000,3.4,3.45,3.28,3.32,125066,0
+MDXH.US,D,20251215,000000,3.32,3.38,3.25,3.31,109724,0
+MDXH.US,D,20251216,000000,3.31,3.4,3.26,3.36,26945,0
+MDXH.US,D,20251217,000000,3.3,3.35,3.1,3.14,182348,0
+MDXH.US,D,20251218,000000,3.15,3.29,3.15,3.16,116622,0
+MDXH.US,D,20251219,000000,3.15,3.2,3.1143,3.15,167603,0
+MDXH.US,D,20251222,000000,3.18,3.44,3.16,3.4,155867,0
+MDXH.US,D,20251223,000000,3.42,3.58,3.345,3.47,89387,0
+MDXH.US,D,20251224,000000,3.5,3.5461,3.4,3.47,42711,0
+MDXH.US,D,20251226,000000,3.46,3.46,3.3114,3.41,42254,0
+MDXH.US,D,20251229,000000,3.4,3.4,3.2,3.35,98374,0
+MDXH.US,D,20251230,000000,3.33,3.55,3.27,3.51,225900,0
+MDXH.US,D,20251231,000000,3.51,3.6,3.35,3.57,144043,0
+MDXH.US,D,20260102,000000,3.6,3.6,3.37,3.43,98956,0
+MDXH.US,D,20260105,000000,3.48,3.56,3.3,3.31,150026,0
+MDXH.US,D,20260106,000000,3.31,3.42,3.2,3.21,60724,0
+MDXH.US,D,20260107,000000,3.22,3.43,3.18,3.34,79544,0
+MDXH.US,D,20260108,000000,3.34,3.375,3.25,3.27,68023,0
+MDXH.US,D,20260109,000000,3.24,3.37,3.21,3.26,77127,0
+MDXH.US,D,20260112,000000,3.21,3.48,3,3.43,367736,0
+MDXH.US,D,20260113,000000,3.45,3.655,3.45,3.61,187583,0
+MDXH.US,D,20260114,000000,3.62,3.74,3.55,3.57,134654,0
+MDXH.US,D,20260115,000000,3.57,3.77,3.5,3.71,339708,0
+MDXH.US,D,20260116,000000,3.69,3.98,3.65,3.84,173957,0
+MDXH.US,D,20260120,000000,3.78,3.78,3.56,3.58,66981,0
+MDXH.US,D,20260121,000000,3.58,3.94,3.58,3.88,112091,0
+MDXH.US,D,20260122,000000,3.95,4.34,3.93,4.15,356067,0
+MDXH.US,D,20260123,000000,4.17,4.17,3.76,3.79,207017,0
+MDXH.US,D,20260126,000000,3.78,3.94,3.69,3.71,113724,0
+MDXH.US,D,20260127,000000,3.74,3.78,3.625,3.7,121206,0
+MDXH.US,D,20260128,000000,3.7,3.78,3.6,3.65,96049,0
+MDXH.US,D,20260129,000000,3.77,3.78,3.54,3.56,93946,0
+MDXH.US,D,20260130,000000,3.6,3.74,3.5,3.5,101670,0
+MDXH.US,D,20260202,000000,3.5,3.61,3.46,3.53,120819,0
+MDXH.US,D,20260203,000000,3.58,3.63,3.45,3.6,108304,0
+MDXH.US,D,20260204,000000,3.63,3.7,3.47,3.54,134420,0
+MDXH.US,D,20260205,000000,3.5,3.59,3.4,3.4,97898,0
+MDXH.US,D,20260206,000000,3.56,3.59,3.4,3.53,82172,0
+MDXH.US,D,20260209,000000,3.51,3.78,3.49,3.65,61030,0
+MDXH.US,D,20260210,000000,3.74,3.8,3.62,3.62,68954,0
+MDXH.US,D,20260211,000000,3.64,3.64,3.5,3.56,59275,0
+MDXH.US,D,20260212,000000,3.61,3.61,3.4,3.42,175789,0
+MDXH.US,D,20260213,000000,3.45,3.56,3.4,3.4,118947,0
+MDXH.US,D,20260217,000000,3.45,3.565,3.4,3.51,94779,0
+MDXH.US,D,20260218,000000,3.57,3.68,3.55,3.68,49016,0
diff --git a/daily/us/nasdaq stocks/2/medp.us.txt b/daily/us/nasdaq stocks/2/medp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc73f0f85bfe4a8440ddff98cae6b105cccaba43
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/medp.us.txt	
@@ -0,0 +1,2394 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MEDP.US,D,20160811,000000,28.15,28.74,27.1,27.79,5215283,0
+MEDP.US,D,20160812,000000,28.04,28.5,28.04,28.04,450313,0
+MEDP.US,D,20160815,000000,28.29,29.6,27.907,29.22,598304,0
+MEDP.US,D,20160816,000000,29.56,29.9799,29.2,29.32,295864,0
+MEDP.US,D,20160817,000000,29.43,29.79,28.12,28.14,489149,0
+MEDP.US,D,20160818,000000,28.23,28.8426,27.72,27.77,321072,0
+MEDP.US,D,20160819,000000,27.77,28.8999,27.6,28.53,258747,0
+MEDP.US,D,20160822,000000,28.9,29.69,28.77,29.26,510302,0
+MEDP.US,D,20160823,000000,29.87,29.87,28.72,29.19,403732,0
+MEDP.US,D,20160824,000000,29.06,29.3,27.787,28.08,389837,0
+MEDP.US,D,20160825,000000,27.89,28.45,27.6,27.69,142778,0
+MEDP.US,D,20160826,000000,27.6,28.09,26.511,27.2,239954,0
+MEDP.US,D,20160829,000000,27,28.2,27,28.2,283160,0
+MEDP.US,D,20160830,000000,28.56,28.56,27.0901,27.87,153690,0
+MEDP.US,D,20160831,000000,27.98,28.5,27.47,28.25,220288,0
+MEDP.US,D,20160901,000000,28.37,29.45,28.01,29.245,253243,0
+MEDP.US,D,20160902,000000,29.76,31.14,29.05,30.7,1078248,0
+MEDP.US,D,20160906,000000,30.74,31,29.05,30.48,646468,0
+MEDP.US,D,20160907,000000,30.53,30.53,29.12,29.54,240781,0
+MEDP.US,D,20160908,000000,29.18,30.18,27.34,30.05,569324,0
+MEDP.US,D,20160909,000000,29.74,29.86,29,29.6,233440,0
+MEDP.US,D,20160912,000000,29.25,29.95,29,29.75,193809,0
+MEDP.US,D,20160913,000000,29.5,30.46,29.5,29.82,105170,0
+MEDP.US,D,20160914,000000,30,31.35,29.82,30.14,298339,0
+MEDP.US,D,20160915,000000,30.23,31.23,29.5,30,69911,0
+MEDP.US,D,20160916,000000,29.98,31.18,29.501,30.45,452049,0
+MEDP.US,D,20160919,000000,30.7,31,30.1,30.57,144030,0
+MEDP.US,D,20160920,000000,30.74,30.88,30.24,30.44,102840,0
+MEDP.US,D,20160921,000000,30.25,30.82,29.38,30.05,180163,0
+MEDP.US,D,20160922,000000,30.31,30.33,29.5,29.95,160433,0
+MEDP.US,D,20160923,000000,29.94,30.09,29.36,29.55,154837,0
+MEDP.US,D,20160926,000000,29.21,30.05,28.91,29.03,169458,0
+MEDP.US,D,20160927,000000,29.3,29.45,28.71,29.32,87500,0
+MEDP.US,D,20160928,000000,29.28,29.74,28.9749,29.44,91394,0
+MEDP.US,D,20160929,000000,29.52,29.74,28.63,28.97,141152,0
+MEDP.US,D,20160930,000000,29.15,30.73,28.6,29.86,807878,0
+MEDP.US,D,20161003,000000,30.09,30.65,29.31,30.53,190606,0
+MEDP.US,D,20161004,000000,30.46,30.6799,29.54,29.97,139159,0
+MEDP.US,D,20161005,000000,29.97,30.48,29.75,30.11,118842,0
+MEDP.US,D,20161006,000000,29.96,30.286,29.02,29.39,145902,0
+MEDP.US,D,20161007,000000,29.51,30.36,28.5,30.21,732540,0
+MEDP.US,D,20161010,000000,30.63,31.24,29.81,30.25,403104,0
+MEDP.US,D,20161011,000000,30.42,30.54,29.31,29.66,270229,0
+MEDP.US,D,20161012,000000,30.1,30.1,28.75,29.34,161052,0
+MEDP.US,D,20161013,000000,29.35,29.93,29,29.69,128209,0
+MEDP.US,D,20161014,000000,29.75,29.95,28.865,29.2,48930,0
+MEDP.US,D,20161017,000000,29.49,29.64,29.1475,29.5,56272,0
+MEDP.US,D,20161018,000000,29.72,30.97,29.72,30.7,121097,0
+MEDP.US,D,20161019,000000,30.74,31.09,30.021,30.78,90712,0
+MEDP.US,D,20161020,000000,30.62,31.29,30.04,30.91,116458,0
+MEDP.US,D,20161021,000000,30.79,32.29,30.79,31.3,218888,0
+MEDP.US,D,20161024,000000,31.5,32.14,31,31.09,124057,0
+MEDP.US,D,20161025,000000,31.24,31.25,30.1635,30.4,58407,0
+MEDP.US,D,20161026,000000,30.46,30.8,29.5,29.67,53486,0
+MEDP.US,D,20161027,000000,29.86,30,28.6201,28.74,116695,0
+MEDP.US,D,20161028,000000,28.74,29.44,28.64,28.89,94909,0
+MEDP.US,D,20161031,000000,28.93,29.188,28.6401,29.02,134052,0
+MEDP.US,D,20161101,000000,29.01,29.25,28.75,29.09,90181,0
+MEDP.US,D,20161102,000000,28.94,29.96,28.94,29.83,95354,0
+MEDP.US,D,20161103,000000,29.97,29.97,28.94,29.07,120583,0
+MEDP.US,D,20161104,000000,31.39,31.39,29.09,30.97,176565,0
+MEDP.US,D,20161107,000000,31.98,31.98,30.98,31.72,109681,0
+MEDP.US,D,20161108,000000,31.82,32.42,31.24,32.25,120589,0
+MEDP.US,D,20161109,000000,32.17,33.74,32.17,33.69,167444,0
+MEDP.US,D,20161110,000000,33.97,34.88,33.85,34.45,214082,0
+MEDP.US,D,20161111,000000,34.5,34.78,31.5712,34.35,152528,0
+MEDP.US,D,20161114,000000,34.48,35.58,34.32,34.69,137855,0
+MEDP.US,D,20161115,000000,34.67,36.22,34.6601,36.01,192997,0
+MEDP.US,D,20161116,000000,35.75,36.61,35.75,35.88,133219,0
+MEDP.US,D,20161117,000000,35.9,37.56,35.6,35.86,209599,0
+MEDP.US,D,20161118,000000,35.92,36.3351,35.681,35.99,103557,0
+MEDP.US,D,20161121,000000,35.87,36.39,35.35,35.94,88260,0
+MEDP.US,D,20161122,000000,36.08,36.375,35.93,36.13,95824,0
+MEDP.US,D,20161123,000000,36,37.1699,35.8075,36.9,101482,0
+MEDP.US,D,20161125,000000,37.08,37.51,36.79,37.46,31716,0
+MEDP.US,D,20161128,000000,37.74,37.74,36,36.53,91474,0
+MEDP.US,D,20161129,000000,36.35,37.58,36.06,36.78,120518,0
+MEDP.US,D,20161130,000000,37.06,37.23,35.33,35.68,183881,0
+MEDP.US,D,20161201,000000,35.84,36.41,34.6,35.21,77460,0
+MEDP.US,D,20161202,000000,35.07,38.2,35.07,36.99,121317,0
+MEDP.US,D,20161205,000000,37.57,38.5,37.269,37.46,132527,0
+MEDP.US,D,20161206,000000,37.8,38.94,37.13,37.87,90130,0
+MEDP.US,D,20161207,000000,38,38.32,36.54,37.24,91514,0
+MEDP.US,D,20161208,000000,37.35,37.4397,36,36.55,103390,0
+MEDP.US,D,20161209,000000,36.62,37.25,35.41,36,112232,0
+MEDP.US,D,20161212,000000,35.87,36.3353,34.05,34.53,196749,0
+MEDP.US,D,20161213,000000,34.67,35.2241,33.54,34.02,140316,0
+MEDP.US,D,20161214,000000,33.97,34.5075,32.5901,33.67,168576,0
+MEDP.US,D,20161215,000000,33.66,34.19,33.34,33.71,167282,0
+MEDP.US,D,20161216,000000,34,34.95,33.57,34.4,825399,0
+MEDP.US,D,20161219,000000,34.71,35.57,34.07,34.99,145833,0
+MEDP.US,D,20161220,000000,35.24,36.42,35.24,35.89,120301,0
+MEDP.US,D,20161221,000000,36.17,36.48,35.42,36,149919,0
+MEDP.US,D,20161222,000000,36.19,36.19,35.4,35.78,74669,0
+MEDP.US,D,20161223,000000,35.8,36.38,35.15,35.88,84219,0
+MEDP.US,D,20161227,000000,35.99,36.64,35.61,35.96,79079,0
+MEDP.US,D,20161228,000000,36.04,36.51,35.42,35.8,83454,0
+MEDP.US,D,20161229,000000,35.9,36.25,35.2076,35.875,68885,0
+MEDP.US,D,20161230,000000,36,37.74,35.665,36.07,72677,0
+MEDP.US,D,20170103,000000,36.42,36.835,35.37,35.91,115695,0
+MEDP.US,D,20170104,000000,35.82,37.06,35.65,36.39,153962,0
+MEDP.US,D,20170105,000000,36.34,37.216,35.63,35.805,112207,0
+MEDP.US,D,20170106,000000,36.02,36.21,35.36,35.82,91253,0
+MEDP.US,D,20170109,000000,36,36.03,35.5,35.72,65545,0
+MEDP.US,D,20170110,000000,35.85,36.35,35.6248,36.33,45774,0
+MEDP.US,D,20170111,000000,36.42,36.75,35.02,35.64,117089,0
+MEDP.US,D,20170112,000000,35.4,35.92,35.01,35.32,40226,0
+MEDP.US,D,20170113,000000,35.54,36.39,35.35,35.46,44730,0
+MEDP.US,D,20170117,000000,35.64,35.64,34.5,34.78,84703,0
+MEDP.US,D,20170118,000000,34.69,35.5971,34.19,34.6,45690,0
+MEDP.US,D,20170119,000000,34.41,34.66,33.7,34.37,72092,0
+MEDP.US,D,20170120,000000,34.29,35.12,33.86,34.98,88597,0
+MEDP.US,D,20170123,000000,35,35,33.82,34.35,121941,0
+MEDP.US,D,20170124,000000,34.4,35.2,34.358,34.9,76523,0
+MEDP.US,D,20170125,000000,34.91,35.36,34.44,35.13,49116,0
+MEDP.US,D,20170126,000000,35.16,35.84,34.68,35.05,130483,0
+MEDP.US,D,20170127,000000,35.23,35.31,34.05,35.01,79192,0
+MEDP.US,D,20170130,000000,35.02,35.02,34.1,34.34,45524,0
+MEDP.US,D,20170131,000000,34.1,35.08,34.1,34.89,94614,0
+MEDP.US,D,20170201,000000,34.83,35.375,34.36,34.75,139556,0
+MEDP.US,D,20170202,000000,34.65,34.9,33.37,33.7,153918,0
+MEDP.US,D,20170203,000000,33.89,33.969,33.03,33.4,94245,0
+MEDP.US,D,20170206,000000,33.29,33.86,32.43,33.02,157391,0
+MEDP.US,D,20170207,000000,32.92,33.68,32.56,32.75,93460,0
+MEDP.US,D,20170208,000000,32.6,33.4,32.26,32.66,149449,0
+MEDP.US,D,20170209,000000,32.52,34.36,32.52,33.78,112950,0
+MEDP.US,D,20170210,000000,33.93,34.69,33.53,34.275,93357,0
+MEDP.US,D,20170213,000000,34.56,34.9,33.84,34.16,78653,0
+MEDP.US,D,20170214,000000,34.24,34.52,33.775,34.41,136478,0
+MEDP.US,D,20170215,000000,34.24,35.43,34.1,35.11,177176,0
+MEDP.US,D,20170216,000000,35.41,35.94,34.91,35.83,107412,0
+MEDP.US,D,20170217,000000,35.75,35.85,35.07,35.22,115566,0
+MEDP.US,D,20170221,000000,35.59,35.59,34.74,35.43,63362,0
+MEDP.US,D,20170222,000000,35.34,35.73,35.06,35.57,79064,0
+MEDP.US,D,20170223,000000,35.6,35.63,34.95,35.56,82431,0
+MEDP.US,D,20170224,000000,35.53,36.46,35.08,36.14,99536,0
+MEDP.US,D,20170227,000000,35.99,36.48,35.65,36.38,207752,0
+MEDP.US,D,20170228,000000,33,33.19,28.16,28.95,1299281,0
+MEDP.US,D,20170301,000000,29,29.9,28.6,28.6,302175,0
+MEDP.US,D,20170302,000000,28.43,29.05,28.38,28.99,319146,0
+MEDP.US,D,20170303,000000,28.93,29.12,28.55,28.85,162703,0
+MEDP.US,D,20170306,000000,28.72,28.94,28.05,28.22,184441,0
+MEDP.US,D,20170307,000000,28.05,28.69,27.78,28.32,107883,0
+MEDP.US,D,20170308,000000,28.47,28.99,28.06,28.55,262355,0
+MEDP.US,D,20170309,000000,28.64,29.18,28.27,29.16,141249,0
+MEDP.US,D,20170310,000000,29.37,29.45,28.39,28.52,189377,0
+MEDP.US,D,20170313,000000,28.6,28.72,28.17,28.38,74073,0
+MEDP.US,D,20170314,000000,28.19,28.26,27.83,28.12,153531,0
+MEDP.US,D,20170315,000000,28.23,28.47,27.72,28.32,115807,0
+MEDP.US,D,20170316,000000,28.39,28.69,28.22,28.45,141487,0
+MEDP.US,D,20170317,000000,28.37,28.46,27.65,27.66,300394,0
+MEDP.US,D,20170320,000000,27.73,27.73,26.7431,27.06,151437,0
+MEDP.US,D,20170321,000000,27.23,27.36,26.26,26.56,137976,0
+MEDP.US,D,20170322,000000,26.5,26.83,26.23,26.62,142514,0
+MEDP.US,D,20170323,000000,26.57,27.285,26.555,27.1,213383,0
+MEDP.US,D,20170324,000000,27.2,27.38,26.66,26.91,226395,0
+MEDP.US,D,20170327,000000,26.67,27.36,26.01,27.23,81136,0
+MEDP.US,D,20170328,000000,27.23,27.615,26.62,27.23,452922,0
+MEDP.US,D,20170329,000000,27.71,28.24,27.29,28.04,228637,0
+MEDP.US,D,20170330,000000,28.06,28.74,27.8,28.3,200260,0
+MEDP.US,D,20170331,000000,28.35,30.096,28.14,29.87,377914,0
+MEDP.US,D,20170403,000000,30,30.91,29.95,30.36,200705,0
+MEDP.US,D,20170404,000000,30.25,30.35,29.77,30.07,156541,0
+MEDP.US,D,20170405,000000,30.09,30.7,30.06,30.18,167208,0
+MEDP.US,D,20170406,000000,30.36,30.36,29.53,30.04,232147,0
+MEDP.US,D,20170407,000000,30,30.325,29.65,29.71,160127,0
+MEDP.US,D,20170410,000000,29.88,30.16,29.25,29.32,290839,0
+MEDP.US,D,20170411,000000,29.27,29.675,28.84,29.45,305733,0
+MEDP.US,D,20170412,000000,29.51,29.655,28.84,28.93,88506,0
+MEDP.US,D,20170413,000000,28.88,29.05,28.4,28.44,89671,0
+MEDP.US,D,20170417,000000,28.57,29.03,28.415,29,179605,0
+MEDP.US,D,20170418,000000,28.86,29.02,28.59,29,39610,0
+MEDP.US,D,20170419,000000,29.14,30.31,29,30.1,106397,0
+MEDP.US,D,20170420,000000,30.24,30.58,30.1372,30.44,142341,0
+MEDP.US,D,20170421,000000,30.44,30.53,29.839,30.46,86416,0
+MEDP.US,D,20170424,000000,30.86,31.1,30.62,30.96,101158,0
+MEDP.US,D,20170425,000000,31.15,31.37,30.9,31.2,146536,0
+MEDP.US,D,20170426,000000,31.13,31.42,30.54,31.16,122883,0
+MEDP.US,D,20170427,000000,31.18,31.62,31,31.56,88346,0
+MEDP.US,D,20170428,000000,31.66,31.83,31.42,31.71,45800,0
+MEDP.US,D,20170501,000000,31.88,32.62,31.67,32.39,122407,0
+MEDP.US,D,20170502,000000,24.41,25.1,22.35,22.47,2515382,0
+MEDP.US,D,20170503,000000,22.51,22.5465,21.76,22.18,737657,0
+MEDP.US,D,20170504,000000,22.22,23.08,22.2,22.57,341696,0
+MEDP.US,D,20170505,000000,22.7,23.79,22.6,22.98,1354088,0
+MEDP.US,D,20170508,000000,23.07,24.24,23,24.17,388495,0
+MEDP.US,D,20170509,000000,24.25,24.67,23.92,24.47,279525,0
+MEDP.US,D,20170510,000000,24.49,24.93,24.25,24.84,170369,0
+MEDP.US,D,20170511,000000,24.72,25.46,24.58,25.25,264939,0
+MEDP.US,D,20170512,000000,25.17,25.87,25.15,25.67,169696,0
+MEDP.US,D,20170515,000000,25.73,26.72,25.73,26.34,218635,0
+MEDP.US,D,20170516,000000,26.34,26.86,26.05,26.82,182397,0
+MEDP.US,D,20170517,000000,26.63,26.81,25.92,26.13,180566,0
+MEDP.US,D,20170518,000000,26.11,26.57,25.8824,26.27,143243,0
+MEDP.US,D,20170519,000000,26.42,26.59,26.19,26.44,143211,0
+MEDP.US,D,20170522,000000,26.5,26.92,26.46,26.79,102584,0
+MEDP.US,D,20170523,000000,26.88,26.88,26.42,26.67,89252,0
+MEDP.US,D,20170524,000000,26.63,26.99,26.42,26.77,93164,0
+MEDP.US,D,20170525,000000,26.76,27.23,26.62,26.99,139387,0
+MEDP.US,D,20170526,000000,26.85,27.135,26.7,27.07,111355,0
+MEDP.US,D,20170530,000000,26.96,27.8,26.96,27.48,184688,0
+MEDP.US,D,20170531,000000,27.59,27.97,27.3517,27.83,160536,0
+MEDP.US,D,20170601,000000,27.91,28.33,27.52,28.32,198951,0
+MEDP.US,D,20170602,000000,28.22,28.56,27.7,28.04,108725,0
+MEDP.US,D,20170605,000000,28.08,28.3,27.61,27.91,118931,0
+MEDP.US,D,20170606,000000,27.92,28.6001,27.92,28.1,128060,0
+MEDP.US,D,20170607,000000,28.26,28.28,27.82,28.07,155388,0
+MEDP.US,D,20170608,000000,28.02,29.24,27.96,28.63,94145,0
+MEDP.US,D,20170609,000000,28.65,28.65,27.46,27.71,181275,0
+MEDP.US,D,20170612,000000,27.69,28.44,26.81,28.15,266403,0
+MEDP.US,D,20170613,000000,28.14,28.75,27.795,28.19,411549,0
+MEDP.US,D,20170614,000000,28.15,28.22,27.74,27.99,176180,0
+MEDP.US,D,20170615,000000,27.91,28.5,27.8,28.15,226400,0
+MEDP.US,D,20170616,000000,28.15,28.71,27.7,28.35,362337,0
+MEDP.US,D,20170619,000000,28.32,28.8172,28.085,28.49,181194,0
+MEDP.US,D,20170620,000000,28.58,29.34,28.28,28.41,331231,0
+MEDP.US,D,20170621,000000,28.45,29.035,28.28,28.4,230100,0
+MEDP.US,D,20170622,000000,28.63,29.32,28.35,28.81,397885,0
+MEDP.US,D,20170623,000000,28.72,29.365,28.43,29.27,437519,0
+MEDP.US,D,20170626,000000,29.33,29.5422,28.94,29.09,76772,0
+MEDP.US,D,20170627,000000,29.13,29.41,28.56,28.8,88854,0
+MEDP.US,D,20170628,000000,28.97,29.66,28.97,29.52,57159,0
+MEDP.US,D,20170629,000000,29.64,29.64,28.68,29.13,71267,0
+MEDP.US,D,20170630,000000,29.2,29.235,28.56,29,59669,0
+MEDP.US,D,20170703,000000,29.04,29.125,28.637,29.01,58565,0
+MEDP.US,D,20170705,000000,29.08,29.405,28.84,29.28,91753,0
+MEDP.US,D,20170706,000000,29.01,29.26,28.72,29,113244,0
+MEDP.US,D,20170707,000000,29,29.45,28.95,29.24,103670,0
+MEDP.US,D,20170710,000000,28.45,28.5,26.56,27.27,306391,0
+MEDP.US,D,20170711,000000,27.14,27.86,27.095,27.62,218755,0
+MEDP.US,D,20170712,000000,28.03,28.32,27.68,27.74,244974,0
+MEDP.US,D,20170713,000000,27.85,28.09,27.205,27.51,206237,0
+MEDP.US,D,20170714,000000,27.54,27.93,27.3,27.68,172578,0
+MEDP.US,D,20170717,000000,27.61,28.095,27.61,28.04,124088,0
+MEDP.US,D,20170718,000000,27.84,28.33,27.505,28.04,189818,0
+MEDP.US,D,20170719,000000,27.96,28.46,27.66,28.06,131095,0
+MEDP.US,D,20170720,000000,28.05,28.55,27.968,28.19,407832,0
+MEDP.US,D,20170721,000000,28.41,28.55,27.909,28.23,140670,0
+MEDP.US,D,20170724,000000,28.14,29.09,27.59,28.9,213313,0
+MEDP.US,D,20170725,000000,28.9,28.97,28.44,28.64,107592,0
+MEDP.US,D,20170726,000000,28.73,28.94,28.36,28.59,93687,0
+MEDP.US,D,20170727,000000,28.62,28.62,27.79,27.97,148815,0
+MEDP.US,D,20170728,000000,27.91,28.18,27.32,27.49,220926,0
+MEDP.US,D,20170731,000000,27.62,27.65,27.07,27.43,187448,0
+MEDP.US,D,20170801,000000,29,30.88,28.12,29.7,1093770,0
+MEDP.US,D,20170802,000000,29.83,30.58,29.39,29.77,398218,0
+MEDP.US,D,20170803,000000,29.78,31.815,29.78,31.53,247083,0
+MEDP.US,D,20170804,000000,31.41,31.935,31.22,31.65,149526,0
+MEDP.US,D,20170807,000000,31.49,32.2,31.49,31.92,133272,0
+MEDP.US,D,20170808,000000,31.89,33.3899,31.54,33.11,216873,0
+MEDP.US,D,20170809,000000,33.03,33.5,32.06,32.19,289098,0
+MEDP.US,D,20170810,000000,32.14,32.192,30.85,30.89,173205,0
+MEDP.US,D,20170811,000000,31.02,31.28,30.64,30.83,147616,0
+MEDP.US,D,20170814,000000,30.94,31.28,30.65,31.26,111998,0
+MEDP.US,D,20170815,000000,31.24,32.133,31.09,31.37,99553,0
+MEDP.US,D,20170816,000000,31.48,31.995,31,31.21,76540,0
+MEDP.US,D,20170817,000000,32.44,32.69,31.32,31.65,127786,0
+MEDP.US,D,20170818,000000,31.58,31.75,31.11,31.2,86492,0
+MEDP.US,D,20170821,000000,31.29,31.44,30.72,31.36,116226,0
+MEDP.US,D,20170822,000000,31.64,31.985,31.36,31.7,90315,0
+MEDP.US,D,20170823,000000,31.46,31.89,31.46,31.56,95900,0
+MEDP.US,D,20170824,000000,31.74,32.36,31.72,32.24,96477,0
+MEDP.US,D,20170825,000000,32.2,32.29,31.56,31.95,78783,0
+MEDP.US,D,20170828,000000,32.06,32.33,31.77,32.12,57295,0
+MEDP.US,D,20170829,000000,32.05,32.45,31.92,32.15,65801,0
+MEDP.US,D,20170830,000000,32.2,32.8,31.91,32.22,92424,0
+MEDP.US,D,20170831,000000,32.38,32.79,32.07,32.64,59304,0
+MEDP.US,D,20170901,000000,32.85,32.96,32.49,32.93,61783,0
+MEDP.US,D,20170905,000000,32.7,32.8499,31.675,32.1,103783,0
+MEDP.US,D,20170906,000000,32.27,32.27,31.55,32.07,79115,0
+MEDP.US,D,20170907,000000,32.01,32.63,31.75,32.63,101427,0
+MEDP.US,D,20170908,000000,32.59,32.715,31.695,32.15,119085,0
+MEDP.US,D,20170911,000000,32.49,32.7,32.12,32.48,81645,0
+MEDP.US,D,20170912,000000,32.49,32.645,31.71,32.13,86133,0
+MEDP.US,D,20170913,000000,32.23,32.23,31.08,31.22,106579,0
+MEDP.US,D,20170914,000000,31.27,31.58,30.63,30.81,140566,0
+MEDP.US,D,20170915,000000,30.92,31.27,30.65,31.01,124080,0
+MEDP.US,D,20170918,000000,31.14,31.62,30.93,31.28,81130,0
+MEDP.US,D,20170919,000000,31.2,31.59,31,31.2,84787,0
+MEDP.US,D,20170920,000000,31.11,31.5,30.62,31.02,114078,0
+MEDP.US,D,20170921,000000,30.96,31.8439,30.7901,31.05,47757,0
+MEDP.US,D,20170922,000000,31.11,31.53,30.9,31.32,47086,0
+MEDP.US,D,20170925,000000,31.2,31.52,30.99,31.44,51829,0
+MEDP.US,D,20170926,000000,31.41,31.55,31.06,31.26,50927,0
+MEDP.US,D,20170927,000000,31.37,32.38,31.37,32.13,85594,0
+MEDP.US,D,20170928,000000,32.16,32.23,31.51,32.13,73724,0
+MEDP.US,D,20170929,000000,31.97,32.03,31.5,31.9,98589,0
+MEDP.US,D,20171002,000000,32.03,33.2,31.8,32.8,117298,0
+MEDP.US,D,20171003,000000,32.96,33.395,32.85,33.11,97441,0
+MEDP.US,D,20171004,000000,33.18,34.06,33.09,33.85,82020,0
+MEDP.US,D,20171005,000000,34.11,34.11,33.28,33.81,53301,0
+MEDP.US,D,20171006,000000,33.83,33.83,32.95,32.98,93671,0
+MEDP.US,D,20171009,000000,33,34.27,32.7811,33.78,127213,0
+MEDP.US,D,20171010,000000,33.89,34.24,33.39,33.59,56663,0
+MEDP.US,D,20171011,000000,33.59,34.21,33.59,34.07,53363,0
+MEDP.US,D,20171012,000000,34.09,34.35,33.43,33.6,135440,0
+MEDP.US,D,20171013,000000,33.68,33.68,33,33.05,59170,0
+MEDP.US,D,20171016,000000,33.29,34.47,33.25,33.42,78537,0
+MEDP.US,D,20171017,000000,33.6,33.98,33.44,33.6,65254,0
+MEDP.US,D,20171018,000000,33.82,33.82,33.37,33.43,49173,0
+MEDP.US,D,20171019,000000,33.4,33.99,33.25,33.7,69628,0
+MEDP.US,D,20171020,000000,33.85,34.14,33.4824,33.64,20377,0
+MEDP.US,D,20171023,000000,33.53,33.78,33.4,33.49,49092,0
+MEDP.US,D,20171024,000000,33.73,33.98,33.3,33.56,46838,0
+MEDP.US,D,20171025,000000,33.64,34.1,33.45,34.09,99309,0
+MEDP.US,D,20171026,000000,34.04,35.11,33.8,34.85,102665,0
+MEDP.US,D,20171027,000000,34.95,35.71,34.34,35.27,122175,0
+MEDP.US,D,20171030,000000,35.27,36.5,35.04,35.57,192489,0
+MEDP.US,D,20171031,000000,36.64,39.64,34.72,37.47,366298,0
+MEDP.US,D,20171101,000000,35.5,36.52,35.5,36.01,190172,0
+MEDP.US,D,20171102,000000,36.03,36.66,35.0986,36.02,68637,0
+MEDP.US,D,20171103,000000,35.96,37.38,35.96,37.24,183512,0
+MEDP.US,D,20171106,000000,37.23,37.34,36.8601,36.97,111640,0
+MEDP.US,D,20171107,000000,37.09,37.46,36.52,37.2,139856,0
+MEDP.US,D,20171108,000000,37.21,37.76,36.87,37.29,119795,0
+MEDP.US,D,20171109,000000,37.21,37.21,35.2,35.51,251138,0
+MEDP.US,D,20171110,000000,35.52,36.505,34.34,34.55,119932,0
+MEDP.US,D,20171113,000000,34.5,35.089,33.57,34.39,106530,0
+MEDP.US,D,20171114,000000,34.32,34.42,33.6,34.12,118764,0
+MEDP.US,D,20171115,000000,34,34.47,33.2124,33.76,126135,0
+MEDP.US,D,20171116,000000,34.08,34.75,33.81,34.53,104004,0
+MEDP.US,D,20171117,000000,34.54,35.64,34.54,35.64,137805,0
+MEDP.US,D,20171120,000000,35.67,36.23,35.36,36.04,106142,0
+MEDP.US,D,20171121,000000,36.15,36.57,35.5,36.21,97061,0
+MEDP.US,D,20171122,000000,36.19,36.91,36.14,36.42,65318,0
+MEDP.US,D,20171124,000000,36.55,37.05,36.16,36.58,61406,0
+MEDP.US,D,20171127,000000,36.64,36.875,35.81,36.14,184409,0
+MEDP.US,D,20171128,000000,35.49,35.49,33.21,34.49,378611,0
+MEDP.US,D,20171129,000000,34.35,34.66,33.72,33.96,234752,0
+MEDP.US,D,20171130,000000,34.07,35.09,33.03,33.31,827896,0
+MEDP.US,D,20171201,000000,33.1,33.17,31.7,32.46,2299299,0
+MEDP.US,D,20171204,000000,32.53,33.82,32.46,32.965,712612,0
+MEDP.US,D,20171205,000000,33.09,33.5,32.93,33.2,323283,0
+MEDP.US,D,20171206,000000,33.15,33.92,33.11,33.66,230862,0
+MEDP.US,D,20171207,000000,33.86,34.83,33.86,34.76,289427,0
+MEDP.US,D,20171208,000000,34.75,35.08,34.2998,34.87,148583,0
+MEDP.US,D,20171211,000000,34.89,35.57,34.76,35.1801,228589,0
+MEDP.US,D,20171212,000000,35.19,35.87,34.82,35.77,469476,0
+MEDP.US,D,20171213,000000,35.82,36.56,35.52,36,296466,0
+MEDP.US,D,20171214,000000,35.96,36.87,35.52,36.38,303022,0
+MEDP.US,D,20171215,000000,36.4,36.69,36.02,36.04,1019776,0
+MEDP.US,D,20171218,000000,36.01,37.81,36.01,37.65,290951,0
+MEDP.US,D,20171219,000000,37.86,38.56,37.66,38.31,206134,0
+MEDP.US,D,20171220,000000,38.39,38.39,36.86,37.2,211366,0
+MEDP.US,D,20171221,000000,37.21,37.72,36.86,37.42,153857,0
+MEDP.US,D,20171222,000000,37.39,37.39,36.63,36.77,369276,0
+MEDP.US,D,20171226,000000,36.76,37.1375,36.5882,36.85,108203,0
+MEDP.US,D,20171227,000000,37,37.36,36.62,36.78,99106,0
+MEDP.US,D,20171228,000000,36.88,36.88,36.46,36.53,85777,0
+MEDP.US,D,20171229,000000,36.7,36.9,36.18,36.26,122063,0
+MEDP.US,D,20180102,000000,36.51,37.16,36.05,37.15,213745,0
+MEDP.US,D,20180103,000000,37.16,37.5799,36.7036,37.27,167130,0
+MEDP.US,D,20180104,000000,37.27,37.49,36.62,36.85,190424,0
+MEDP.US,D,20180105,000000,36.98,37.25,36.5,37.03,185340,0
+MEDP.US,D,20180108,000000,36.95,37.27,36.49,36.81,321502,0
+MEDP.US,D,20180109,000000,36.82,37.98,36.77,37.52,261636,0
+MEDP.US,D,20180110,000000,37.21,37.71,36.8101,37.6,205505,0
+MEDP.US,D,20180111,000000,37.55,38.7701,37.42,38.05,152974,0
+MEDP.US,D,20180112,000000,38.1,38.26,36.91,37.1,106834,0
+MEDP.US,D,20180116,000000,37.3,37.95,37.26,37.58,179850,0
+MEDP.US,D,20180117,000000,37.69,38.22,37.17,37.75,346176,0
+MEDP.US,D,20180118,000000,37.75,38.2775,37.305,37.71,189046,0
+MEDP.US,D,20180119,000000,37.89,38.71,37.62,38.4,170810,0
+MEDP.US,D,20180122,000000,38.4,38.58,37.505,38.02,210183,0
+MEDP.US,D,20180123,000000,37.97,38.81,37.95,38.16,109809,0
+MEDP.US,D,20180124,000000,38.12,38.12,37.13,37.33,176638,0
+MEDP.US,D,20180125,000000,37.47,38.28,37.47,38.18,153856,0
+MEDP.US,D,20180126,000000,38.37,38.795,38.1,38.63,76137,0
+MEDP.US,D,20180129,000000,38.55,39.29,38.285,38.79,129593,0
+MEDP.US,D,20180130,000000,38.46,39.63,37.29,37.61,135779,0
+MEDP.US,D,20180131,000000,37.83,38.01,36.68,36.73,156667,0
+MEDP.US,D,20180201,000000,36.59,37.49,36.135,37.41,181997,0
+MEDP.US,D,20180202,000000,37.21,37.21,35.53,35.97,165184,0
+MEDP.US,D,20180205,000000,35.6,36.025,34.56,35.2,293721,0
+MEDP.US,D,20180206,000000,34.56,36.31,34.56,35.61,156865,0
+MEDP.US,D,20180207,000000,35.47,36.62,35.33,36.37,131626,0
+MEDP.US,D,20180208,000000,36.57,36.64,35.745,35.8,197320,0
+MEDP.US,D,20180209,000000,36.11,36.3,34.84,36.07,144658,0
+MEDP.US,D,20180212,000000,36.23,36.87,35.7803,36.63,150966,0
+MEDP.US,D,20180213,000000,36.44,37.7,36.05,37.57,97666,0
+MEDP.US,D,20180214,000000,37.29,38.72,37.21,38.65,177847,0
+MEDP.US,D,20180215,000000,38.91,38.91,37.26,37.7,148241,0
+MEDP.US,D,20180216,000000,37.6,38.52,37.6,38.02,151665,0
+MEDP.US,D,20180220,000000,37.95,38.38,37.13,37.66,275211,0
+MEDP.US,D,20180221,000000,37.63,38.39,37.46,37.79,100070,0
+MEDP.US,D,20180222,000000,37.99,38.35,36.24,36.69,210694,0
+MEDP.US,D,20180223,000000,36.93,38.13,36.6,38.01,187132,0
+MEDP.US,D,20180226,000000,38.21,39.29,37.47,39.05,344072,0
+MEDP.US,D,20180227,000000,36,36,32,32.025,1267195,0
+MEDP.US,D,20180228,000000,32.15,32.85,32,32.05,530703,0
+MEDP.US,D,20180301,000000,32.17,32.945,31.75,32.38,401779,0
+MEDP.US,D,20180302,000000,32.05,33.17,32.05,32.58,313434,0
+MEDP.US,D,20180305,000000,32.51,33.67,32.44,33.56,238834,0
+MEDP.US,D,20180306,000000,33.59,33.95,33.045,33.79,179176,0
+MEDP.US,D,20180307,000000,33.52,34.36,33.52,34.32,253276,0
+MEDP.US,D,20180308,000000,34.52,35.25,33.98,35.24,275193,0
+MEDP.US,D,20180309,000000,35.27,37.15,35.27,36.67,351700,0
+MEDP.US,D,20180312,000000,36.8,37.565,36.6,37.1,311827,0
+MEDP.US,D,20180313,000000,37.15,37.15,35.5,35.58,192333,0
+MEDP.US,D,20180314,000000,35.71,36.12,35.43,35.95,188956,0
+MEDP.US,D,20180315,000000,36.05,36.35,35.57,35.59,124584,0
+MEDP.US,D,20180316,000000,35.56,36.19,35.5,36.1,427351,0
+MEDP.US,D,20180319,000000,36.04,36.38,35.7,36.36,184015,0
+MEDP.US,D,20180320,000000,36.28,36.81,36.27,36.52,179680,0
+MEDP.US,D,20180321,000000,36.59,37.12,36.56,36.92,186566,0
+MEDP.US,D,20180322,000000,36.62,37.48,36.22,36.39,191074,0
+MEDP.US,D,20180323,000000,36.52,36.83,35.57,35.65,173915,0
+MEDP.US,D,20180326,000000,36.11,36.62,35.46,36.42,152933,0
+MEDP.US,D,20180327,000000,36.55,36.68,35.765,36.12,172221,0
+MEDP.US,D,20180328,000000,36.14,36.83,35.47,36,173282,0
+MEDP.US,D,20180329,000000,36.1,36.33,34.61,34.91,304100,0
+MEDP.US,D,20180402,000000,34.74,36.6,33.76,34.03,163305,0
+MEDP.US,D,20180403,000000,34.37,34.9774,33.52,34.23,219836,0
+MEDP.US,D,20180404,000000,33.92,35.98,33.92,35.87,209249,0
+MEDP.US,D,20180405,000000,36.06,36.32,35.44,36.18,108874,0
+MEDP.US,D,20180406,000000,35.92,36.25,35.12,35.59,211131,0
+MEDP.US,D,20180409,000000,35.81,36.77,35.47,35.6,104138,0
+MEDP.US,D,20180410,000000,36.12,36.92,35.99,36.79,168110,0
+MEDP.US,D,20180411,000000,36.6,37.145,36.155,36.79,78439,0
+MEDP.US,D,20180412,000000,36.98,37.7,35.74,37.02,300933,0
+MEDP.US,D,20180413,000000,37.18,37.26,36.5,37.1,105087,0
+MEDP.US,D,20180416,000000,37.24,37.86,36.94,37.43,91740,0
+MEDP.US,D,20180417,000000,37.59,37.81,37,37.6,185512,0
+MEDP.US,D,20180418,000000,37.81,38.105,37.44,37.7,137465,0
+MEDP.US,D,20180419,000000,37.6,38.15,36.73,36.9,118480,0
+MEDP.US,D,20180420,000000,36.75,36.86,36.44,36.64,95564,0
+MEDP.US,D,20180423,000000,36.7,37.45,36.54,37.1,64727,0
+MEDP.US,D,20180424,000000,37.43,37.78,36.59,37.01,92517,0
+MEDP.US,D,20180425,000000,36.91,37.25,36.325,37.12,51346,0
+MEDP.US,D,20180426,000000,37.24,37.85,36.92,37.35,93890,0
+MEDP.US,D,20180427,000000,37.43,37.65,37.13,37.33,83442,0
+MEDP.US,D,20180430,000000,37.44,37.97,36.915,36.99,176992,0
+MEDP.US,D,20180501,000000,40.68,40.68,37.15,38.19,259433,0
+MEDP.US,D,20180502,000000,38.14,38.96,37.48,38.89,261681,0
+MEDP.US,D,20180503,000000,35.12,36.71,35,36.42,2765381,0
+MEDP.US,D,20180504,000000,36.51,37.665,36.36,37.32,610687,0
+MEDP.US,D,20180507,000000,37.59,39.21,37.47,39.09,471314,0
+MEDP.US,D,20180508,000000,39.12,40.81,39.09,40.06,425437,0
+MEDP.US,D,20180509,000000,39.86,40.35,38.89,39.45,188024,0
+MEDP.US,D,20180510,000000,39.62,40.49,39.29,40.41,188519,0
+MEDP.US,D,20180511,000000,40.52,41.56,39.141,41.24,148205,0
+MEDP.US,D,20180514,000000,41.44,43,41.37,42.31,376815,0
+MEDP.US,D,20180515,000000,42.01,42.36,41.46,41.55,225284,0
+MEDP.US,D,20180516,000000,41.63,42.12,40.65,41.03,311389,0
+MEDP.US,D,20180517,000000,40.96,42.3568,40.73,41.31,176717,0
+MEDP.US,D,20180518,000000,41.49,43.13,41.49,42.62,209908,0
+MEDP.US,D,20180521,000000,42.67,43,41.72,41.96,158238,0
+MEDP.US,D,20180522,000000,41.9,43.17,41.9,42.54,229548,0
+MEDP.US,D,20180523,000000,42.29,42.95,42.15,42.41,180162,0
+MEDP.US,D,20180524,000000,42.38,42.83,42.06,42.74,255716,0
+MEDP.US,D,20180525,000000,42.67,43.2797,41.95,42,232311,0
+MEDP.US,D,20180529,000000,41.98,42.6,41.29,42.47,349016,0
+MEDP.US,D,20180530,000000,42.69,43.23,42.05,42.13,223252,0
+MEDP.US,D,20180531,000000,42.06,43.16,41.9,42.16,347879,0
+MEDP.US,D,20180601,000000,42.23,42.86,42,42.63,307456,0
+MEDP.US,D,20180604,000000,42.68,43.2,42.06,42.45,234905,0
+MEDP.US,D,20180605,000000,42.68,43.18,42.18,43.13,219045,0
+MEDP.US,D,20180606,000000,43.23,44.11,42.68,43.84,251537,0
+MEDP.US,D,20180607,000000,43.77,43.8,41.27,43.27,262335,0
+MEDP.US,D,20180608,000000,43.35,44.45,43.35,43.5,291049,0
+MEDP.US,D,20180611,000000,43.69,43.98,43.06,43.39,300796,0
+MEDP.US,D,20180612,000000,41.65,42.41,41.5,41.99,1946355,0
+MEDP.US,D,20180613,000000,42.06,43.755,41.81,43.6,1148307,0
+MEDP.US,D,20180614,000000,43.54,45.74,43.54,44.98,579722,0
+MEDP.US,D,20180615,000000,44.83,45.89,44.09,45.24,481230,0
+MEDP.US,D,20180618,000000,45.26,45.94,44.62,45.46,307368,0
+MEDP.US,D,20180619,000000,45.14,45.526,44.07,44.69,244032,0
+MEDP.US,D,20180620,000000,44.84,45.18,43.73,45.08,174192,0
+MEDP.US,D,20180621,000000,45.35,45.43,43.969,44.54,227287,0
+MEDP.US,D,20180622,000000,44.69,45.07,44.08,45.07,1021266,0
+MEDP.US,D,20180625,000000,44.77,44.77,43.441,43.75,229360,0
+MEDP.US,D,20180626,000000,43.87,44.61,43.2461,43.38,178231,0
+MEDP.US,D,20180627,000000,43.44,43.855,42.3779,42.58,208436,0
+MEDP.US,D,20180628,000000,42.62,44.29,41.84,43.08,192568,0
+MEDP.US,D,20180629,000000,43.18,43.53,42.695,43,187054,0
+MEDP.US,D,20180702,000000,42.76,43.25,42.43,43.25,154735,0
+MEDP.US,D,20180703,000000,43.46,44.23,43.2203,43.93,108230,0
+MEDP.US,D,20180705,000000,44.15,44.649,43.43,43.89,118159,0
+MEDP.US,D,20180706,000000,43.96,44.64,43.89,44.34,116802,0
+MEDP.US,D,20180709,000000,44.42,44.69,44.02,44.37,177825,0
+MEDP.US,D,20180710,000000,44.37,44.8196,43.98,44.28,167307,0
+MEDP.US,D,20180711,000000,44.05,44.29,43.84,43.87,185760,0
+MEDP.US,D,20180712,000000,44.07,44.79,43.78,44.54,169016,0
+MEDP.US,D,20180713,000000,44.66,45.44,44.55,44.72,127066,0
+MEDP.US,D,20180716,000000,44.81,45.39,43.9513,44.58,154350,0
+MEDP.US,D,20180717,000000,44.56,46.18,44.56,45.89,197990,0
+MEDP.US,D,20180718,000000,45.82,46.26,45.32,46.11,264282,0
+MEDP.US,D,20180719,000000,46.08,47.36,46.08,47.1,171130,0
+MEDP.US,D,20180720,000000,47.26,48.56,47.171,47.98,232331,0
+MEDP.US,D,20180723,000000,48.01,49.05,47.84,49,216450,0
+MEDP.US,D,20180724,000000,49.18,49.57,48.09,48.36,208969,0
+MEDP.US,D,20180725,000000,48.59,49.47,48.49,49.41,204905,0
+MEDP.US,D,20180726,000000,49.29,49.6873,48.62,48.75,189938,0
+MEDP.US,D,20180727,000000,48.95,49.34,47.34,47.72,132285,0
+MEDP.US,D,20180730,000000,47.67,48.23,46.9,47.07,257299,0
+MEDP.US,D,20180731,000000,57.49,63.97,57.35,61.37,1544213,0
+MEDP.US,D,20180801,000000,61.37,61.6,58.42,60.13,1065013,0
+MEDP.US,D,20180802,000000,59.98,61.05,57.81,59.46,1286698,0
+MEDP.US,D,20180803,000000,59.79,61.06,58.87,59.37,867529,0
+MEDP.US,D,20180806,000000,58.97,59.79,57.68,58.33,721540,0
+MEDP.US,D,20180807,000000,57.45,58.2599,54.96,56.32,826612,0
+MEDP.US,D,20180808,000000,54.9,57.5,54.13,56.33,3360594,0
+MEDP.US,D,20180809,000000,56.19,58.6395,56.02,58.19,885198,0
+MEDP.US,D,20180810,000000,58.32,59.76,58.3,58.7,802934,0
+MEDP.US,D,20180813,000000,58.95,59.2,56.96,57.17,556749,0
+MEDP.US,D,20180814,000000,57.64,58.0115,57.12,57.54,492183,0
+MEDP.US,D,20180815,000000,57.39,58.23,56.54,56.88,380539,0
+MEDP.US,D,20180816,000000,57.15,58.58,57.06,58.13,523889,0
+MEDP.US,D,20180817,000000,58.13,58.58,57.07,57.83,766491,0
+MEDP.US,D,20180820,000000,58.01,58.1865,55.63,56.48,632904,0
+MEDP.US,D,20180821,000000,56.66,57.56,56.34,57.08,397261,0
+MEDP.US,D,20180822,000000,56.81,57.64,56.24,56.36,440629,0
+MEDP.US,D,20180823,000000,55.22,55.67,54.54,55.05,2137106,0
+MEDP.US,D,20180824,000000,55.54,55.84,54.98,55.32,1177005,0
+MEDP.US,D,20180827,000000,55.79,56.095,55.11,56,1682541,0
+MEDP.US,D,20180828,000000,56.26,57.47,55.64,56.86,1314556,0
+MEDP.US,D,20180829,000000,57.98,59.68,57.12,58.91,1993607,0
+MEDP.US,D,20180830,000000,59.03,59.34,57.7965,58.71,1435992,0
+MEDP.US,D,20180831,000000,58.39,60.3,58.25,59.79,1080581,0
+MEDP.US,D,20180904,000000,60.2,61.88,59.93,61.32,932338,0
+MEDP.US,D,20180905,000000,61.45,61.7326,58.3201,58.5,1080519,0
+MEDP.US,D,20180906,000000,58.17,58.9,56.91,57.83,711106,0
+MEDP.US,D,20180907,000000,57.66,60.3343,57.2417,58.28,1048433,0
+MEDP.US,D,20180910,000000,58.71,61.69,58.4,61.56,941658,0
+MEDP.US,D,20180911,000000,61.62,63.09,60.16,62.88,876806,0
+MEDP.US,D,20180912,000000,62.88,63.99,60.5,62.28,617927,0
+MEDP.US,D,20180913,000000,62.81,63.68,61.15,62.32,438824,0
+MEDP.US,D,20180914,000000,62.31,63.219,61.42,62.01,397704,0
+MEDP.US,D,20180917,000000,62.81,65.0906,61.8457,62.45,1051565,0
+MEDP.US,D,20180918,000000,62.29,64.64,62.29,63.74,590159,0
+MEDP.US,D,20180919,000000,64.07,65,55.02,57.69,1859814,0
+MEDP.US,D,20180920,000000,57.8,58.915,57.75,58.37,627965,0
+MEDP.US,D,20180921,000000,58.57,58.75,56.03,57.9,1414143,0
+MEDP.US,D,20180924,000000,57.17,58.48,56.08,57.94,700038,0
+MEDP.US,D,20180925,000000,58.17,58.82,57.18,58.59,512961,0
+MEDP.US,D,20180926,000000,58.9,59.36,57.66,57.7,728671,0
+MEDP.US,D,20180927,000000,57.67,59.54,57.54,59.25,542663,0
+MEDP.US,D,20180928,000000,59.47,60.41,59.15,59.91,641821,0
+MEDP.US,D,20181001,000000,60.28,62.06,59.6575,61.6,665954,0
+MEDP.US,D,20181002,000000,61.89,61.99,59.7,60.34,591008,0
+MEDP.US,D,20181003,000000,60.5,62.03,59.78,61.82,460277,0
+MEDP.US,D,20181004,000000,61.65,61.65,57.3062,57.86,607411,0
+MEDP.US,D,20181005,000000,57.63,59.1,56.66,58.21,495044,0
+MEDP.US,D,20181008,000000,58.23,58.61,55.55,56.99,428919,0
+MEDP.US,D,20181009,000000,57.06,58.47,56.84,57.09,468045,0
+MEDP.US,D,20181010,000000,56.85,57.005,53.57,53.7,493769,0
+MEDP.US,D,20181011,000000,53.42,55.52,52.2592,53.2,546373,0
+MEDP.US,D,20181012,000000,54.4,55.52,53.29,54.54,351008,0
+MEDP.US,D,20181015,000000,54.19,55.13,53,53.61,235332,0
+MEDP.US,D,20181016,000000,53.84,56.19,53.84,55.99,314653,0
+MEDP.US,D,20181017,000000,55.71,55.71,54.2,54.53,255431,0
+MEDP.US,D,20181018,000000,54.4,54.75,52.71,53.58,211064,0
+MEDP.US,D,20181019,000000,54.23,55.175,52.14,52.45,229367,0
+MEDP.US,D,20181022,000000,52.41,53.8518,52.2249,53.56,588734,0
+MEDP.US,D,20181023,000000,53.5,54.235,50.5,51.89,354033,0
+MEDP.US,D,20181024,000000,51.9,52.13,48.14,48.31,444105,0
+MEDP.US,D,20181025,000000,48.67,50.78,48.51,50.03,540505,0
+MEDP.US,D,20181026,000000,49.05,49.45,47.22,47.75,747002,0
+MEDP.US,D,20181029,000000,48.56,49.575,46.2,46.97,648643,0
+MEDP.US,D,20181030,000000,49.51,51.86,45.88,47.85,1085574,0
+MEDP.US,D,20181031,000000,50.24,53.27,49.99,52.1,975833,0
+MEDP.US,D,20181101,000000,52.46,54.67,51.54,54.37,832547,0
+MEDP.US,D,20181102,000000,54.72,55.85,53.03,54.38,777451,0
+MEDP.US,D,20181105,000000,54.71,55.82,54.1,55.35,604507,0
+MEDP.US,D,20181106,000000,55.22,56.56,55.22,55.61,490211,0
+MEDP.US,D,20181107,000000,56,58.65,55.96,58.24,483856,0
+MEDP.US,D,20181108,000000,58.11,59.07,57.4051,58.7,471955,0
+MEDP.US,D,20181109,000000,58.32,59.3179,57.3115,58.74,629338,0
+MEDP.US,D,20181112,000000,58.82,59.1295,57.43,57.94,734060,0
+MEDP.US,D,20181113,000000,57.95,58.84,57.06,57.34,586642,0
+MEDP.US,D,20181114,000000,57.34,58.11,55.59,55.68,543886,0
+MEDP.US,D,20181115,000000,54.91,55.42,52.66,55.42,660163,0
+MEDP.US,D,20181116,000000,54.96,56.71,54.45,55.44,636469,0
+MEDP.US,D,20181119,000000,55.16,55.73,51.77,52,687022,0
+MEDP.US,D,20181120,000000,50.4,52.46,50.06,52.13,579212,0
+MEDP.US,D,20181121,000000,52.26,53.49,52.18,52.26,296105,0
+MEDP.US,D,20181123,000000,51.49,54.93,51.43,54.73,437526,0
+MEDP.US,D,20181126,000000,55.75,55.75,53.84,54.93,360854,0
+MEDP.US,D,20181127,000000,54.58,55.34,54.04,55.24,271827,0
+MEDP.US,D,20181128,000000,55.33,58.2499,55.28,58.17,742141,0
+MEDP.US,D,20181129,000000,57.96,60.405,57.68,59.76,499448,0
+MEDP.US,D,20181130,000000,59.57,62.37,59.52,61.91,800881,0
+MEDP.US,D,20181203,000000,63.34,64.94,63.01,63.98,771565,0
+MEDP.US,D,20181204,000000,63.41,64.44,60.74,61.4,779904,0
+MEDP.US,D,20181206,000000,59.68,60.71,58.23,59.67,778597,0
+MEDP.US,D,20181207,000000,59.75,60.05,57.11,57.71,610373,0
+MEDP.US,D,20181210,000000,58.01,59.34,56.75,57.7,617519,0
+MEDP.US,D,20181211,000000,58.66,59.03,56.93,57.69,468644,0
+MEDP.US,D,20181212,000000,58.25,60.065,58.25,58.58,340064,0
+MEDP.US,D,20181213,000000,58.42,58.5775,55.41,55.66,360872,0
+MEDP.US,D,20181214,000000,55.25,55.5866,53.17,53.41,465146,0
+MEDP.US,D,20181217,000000,53.75,54,51.21,51.46,622677,0
+MEDP.US,D,20181218,000000,51.99,51.99,49.67,50.37,710762,0
+MEDP.US,D,20181219,000000,50.68,52.48,50.56,51.8,642174,0
+MEDP.US,D,20181220,000000,51.26,51.79,49.54,49.73,781509,0
+MEDP.US,D,20181221,000000,50.1,51,47.2,47.3,678172,0
+MEDP.US,D,20181224,000000,50.1,50.72,47.7,49.34,801817,0
+MEDP.US,D,20181226,000000,49.66,53.49,49.51,53.36,1081947,0
+MEDP.US,D,20181227,000000,52.05,53.51,49.79,52.26,946718,0
+MEDP.US,D,20181228,000000,53.21,53.51,51.72,51.79,1118262,0
+MEDP.US,D,20181231,000000,52.53,54.44,50.6245,52.93,5651999,0
+MEDP.US,D,20190102,000000,52.14,52.49,51.2,52.4,1049350,0
+MEDP.US,D,20190103,000000,51.8,51.99,48.18,49.38,1394762,0
+MEDP.US,D,20190104,000000,50.19,52.855,50.0071,52.5,642287,0
+MEDP.US,D,20190107,000000,53.12,55.95,53.12,54.53,762439,0
+MEDP.US,D,20190108,000000,55.48,56.18,54.39,55.93,623906,0
+MEDP.US,D,20190109,000000,56.55,58.52,56,58.45,675734,0
+MEDP.US,D,20190110,000000,57.68,59.95,57.325,59.86,548518,0
+MEDP.US,D,20190111,000000,59.4,60.645,59.34,60.14,443425,0
+MEDP.US,D,20190114,000000,59.62,59.91,58.64,58.96,819107,0
+MEDP.US,D,20190115,000000,59.21,61.01,59.15,60.47,740968,0
+MEDP.US,D,20190116,000000,60.87,62.13,60.25,60.32,351251,0
+MEDP.US,D,20190117,000000,60.08,61.36,59.73,61.31,596401,0
+MEDP.US,D,20190118,000000,61.91,62,60.55,61.36,526437,0
+MEDP.US,D,20190122,000000,61.27,61.34,59.94,60.6,372964,0
+MEDP.US,D,20190123,000000,61,61.88,60.26,60.87,494140,0
+MEDP.US,D,20190124,000000,60.64,61.49,59.985,60.13,432340,0
+MEDP.US,D,20190125,000000,60.54,61.67,60.27,61.21,589145,0
+MEDP.US,D,20190128,000000,60.95,61.403,60.1,60.72,367687,0
+MEDP.US,D,20190129,000000,60.97,61.37,60.05,60.68,352534,0
+MEDP.US,D,20190130,000000,61.23,64.47,60.425,63.9,1152139,0
+MEDP.US,D,20190131,000000,64.16,64.99,63.3,64.4,802434,0
+MEDP.US,D,20190201,000000,64.4,66.83,63.6,65.73,909313,0
+MEDP.US,D,20190204,000000,66.5,67.74,66.01,67.71,565851,0
+MEDP.US,D,20190205,000000,68.37,69.71,66.1567,66.51,751216,0
+MEDP.US,D,20190206,000000,66.2,67.19,65.25,66.04,556883,0
+MEDP.US,D,20190207,000000,65.45,65.97,64.4,64.69,720340,0
+MEDP.US,D,20190208,000000,64.29,64.29,60.95,64.07,852622,0
+MEDP.US,D,20190211,000000,64.55,65.5,62.18,62.69,1083736,0
+MEDP.US,D,20190212,000000,63,64.98,62.33,64.43,641709,0
+MEDP.US,D,20190213,000000,64.67,67.18,64.67,67.09,615999,0
+MEDP.US,D,20190214,000000,66.98,68.83,66.78,68.36,541005,0
+MEDP.US,D,20190215,000000,68.93,70.39,68.45,70.36,561126,0
+MEDP.US,D,20190219,000000,70.55,70.78,69.55,70.34,440222,0
+MEDP.US,D,20190220,000000,70.71,70.71,69.2,70.22,331170,0
+MEDP.US,D,20190221,000000,70.15,70.23,68.78,69.17,349987,0
+MEDP.US,D,20190222,000000,69.04,70.01,68.34,69.98,557500,0
+MEDP.US,D,20190225,000000,70.75,71.66,70.34,70.58,653916,0
+MEDP.US,D,20190226,000000,58.01,59.94,55,55.09,5329131,0
+MEDP.US,D,20190227,000000,55.31,56.37,54.54,56.05,1334331,0
+MEDP.US,D,20190228,000000,55.29,55.51,52.94,54.95,1247782,0
+MEDP.US,D,20190301,000000,55.42,56.48,54.715,54.74,895796,0
+MEDP.US,D,20190304,000000,55.13,55.22,53.51,54.99,917243,0
+MEDP.US,D,20190305,000000,55.05,55.16,54.2,54.26,595376,0
+MEDP.US,D,20190306,000000,54.24,54.46,51.52,52.17,921380,0
+MEDP.US,D,20190307,000000,52.19,52.77,50.67,51.42,886045,0
+MEDP.US,D,20190308,000000,50.88,52.02,50.14,51.75,983210,0
+MEDP.US,D,20190311,000000,51.96,53.22,51.75,52.86,560560,0
+MEDP.US,D,20190312,000000,53.06,53.475,52.56,53.02,322824,0
+MEDP.US,D,20190313,000000,53.15,54.45,52.97,53.02,435608,0
+MEDP.US,D,20190314,000000,53.02,54.06,53.02,53.47,412076,0
+MEDP.US,D,20190315,000000,53.64,55.12,53.51,54.79,507335,0
+MEDP.US,D,20190318,000000,54.8,55.91,54.2096,55.87,531373,0
+MEDP.US,D,20190319,000000,56.39,57.05,56.05,56.81,593450,0
+MEDP.US,D,20190320,000000,56.81,58.27,56.15,57.72,713193,0
+MEDP.US,D,20190321,000000,57.25,59.39,57.07,58.81,535556,0
+MEDP.US,D,20190322,000000,58.86,58.86,56.48,56.65,403296,0
+MEDP.US,D,20190325,000000,56.7,57.44,55.56,57.1,319849,0
+MEDP.US,D,20190326,000000,57.54,58.6,57.21,57.66,486553,0
+MEDP.US,D,20190327,000000,57.08,57.84,55.89,57.08,314750,0
+MEDP.US,D,20190328,000000,57.44,58.37,57.39,58.31,278038,0
+MEDP.US,D,20190329,000000,58.8,59.15,57.51,58.97,465745,0
+MEDP.US,D,20190401,000000,59.44,60.28,58.32,59.06,493324,0
+MEDP.US,D,20190402,000000,59.18,60.98,58.71,60.67,459269,0
+MEDP.US,D,20190403,000000,61.12,62.23,60.75,62.07,351725,0
+MEDP.US,D,20190404,000000,61.93,62.07,59.63,59.89,297218,0
+MEDP.US,D,20190405,000000,60,61.27,59.55,60,510872,0
+MEDP.US,D,20190408,000000,59.92,60.12,58.7246,60.06,484110,0
+MEDP.US,D,20190409,000000,59.95,61.1,59.17,59.32,506167,0
+MEDP.US,D,20190410,000000,59.45,61.015,59.11,59.99,641082,0
+MEDP.US,D,20190411,000000,60.43,60.8,59.73,60.66,288653,0
+MEDP.US,D,20190412,000000,60.94,60.94,58.73,58.76,353550,0
+MEDP.US,D,20190415,000000,58.76,59.6363,58.6,58.88,266833,0
+MEDP.US,D,20190416,000000,59.44,59.62,55.77,56.24,445351,0
+MEDP.US,D,20190417,000000,56.36,56.36,53.52,54.16,473143,0
+MEDP.US,D,20190418,000000,54.13,54.8,52.84,54.1,378569,0
+MEDP.US,D,20190422,000000,53.91,55.34,53.91,55.08,299326,0
+MEDP.US,D,20190423,000000,55.37,57.51,54.7963,57.34,462207,0
+MEDP.US,D,20190424,000000,57.25,57.73,56.59,57.17,290763,0
+MEDP.US,D,20190425,000000,57.07,58.3,56.6,57.92,246704,0
+MEDP.US,D,20190426,000000,58.11,58.88,57.38,58.71,294977,0
+MEDP.US,D,20190429,000000,59.3,59.88,58.66,59.23,396009,0
+MEDP.US,D,20190430,000000,60.4,61.71,55.3,56.17,864647,0
+MEDP.US,D,20190501,000000,55.86,57.265,55.23,55.65,648148,0
+MEDP.US,D,20190502,000000,55.36,56.63,54.46,56.61,552977,0
+MEDP.US,D,20190503,000000,56.95,57.78,56.1,57.75,431919,0
+MEDP.US,D,20190506,000000,56.45,58.83,56.07,58.55,401140,0
+MEDP.US,D,20190507,000000,57.86,58.58,56.52,57.24,719873,0
+MEDP.US,D,20190508,000000,57.28,57.38,56.4,56.51,312258,0
+MEDP.US,D,20190509,000000,55.92,56.6,54.23,56.47,404334,0
+MEDP.US,D,20190510,000000,56.21,57,54.15,55.82,445123,0
+MEDP.US,D,20190513,000000,54.5,55.21,53.36,53.75,400232,0
+MEDP.US,D,20190514,000000,53.97,54.845,53.485,54.42,364108,0
+MEDP.US,D,20190515,000000,54,55.93,53.84,55.24,426292,0
+MEDP.US,D,20190516,000000,55.22,56.54,55.22,55.98,278531,0
+MEDP.US,D,20190517,000000,55.35,56.305,54.8,54.99,266698,0
+MEDP.US,D,20190520,000000,54.44,56.03,54.1937,55.74,296842,0
+MEDP.US,D,20190521,000000,56.21,57.25,56.21,57.11,362691,0
+MEDP.US,D,20190522,000000,57.07,58.34,56.225,58.24,266071,0
+MEDP.US,D,20190523,000000,57.63,58.32,56.32,56.45,416594,0
+MEDP.US,D,20190524,000000,56.97,57.78,55.9,56.02,376185,0
+MEDP.US,D,20190528,000000,56.03,57.1,55.72,56.5,432506,0
+MEDP.US,D,20190529,000000,56.16,56.26,55.15,55.97,395427,0
+MEDP.US,D,20190530,000000,56.12,57,54.495,55.06,295083,0
+MEDP.US,D,20190531,000000,54.3,54.66,53.69,53.98,336834,0
+MEDP.US,D,20190603,000000,54,54.79,53.37,53.64,287697,0
+MEDP.US,D,20190604,000000,54.31,55.72,53.1,55.69,565681,0
+MEDP.US,D,20190605,000000,56.06,56.58,54.93,56.16,282286,0
+MEDP.US,D,20190606,000000,56.44,56.64,55.215,55.35,305312,0
+MEDP.US,D,20190607,000000,55.66,56.65,55.12,55.2,334653,0
+MEDP.US,D,20190610,000000,55.59,56.6,55.5,55.75,250662,0
+MEDP.US,D,20190611,000000,56.06,57.05,54.6,55.45,387493,0
+MEDP.US,D,20190612,000000,55.16,56.53,54.81,56,293856,0
+MEDP.US,D,20190613,000000,56.16,56.5,55.4825,56.38,223085,0
+MEDP.US,D,20190614,000000,56.45,58.1999,55.37,55.39,323230,0
+MEDP.US,D,20190617,000000,55.51,57.18,55.5,56.92,257593,0
+MEDP.US,D,20190618,000000,57.51,59.49,57.385,59.24,382858,0
+MEDP.US,D,20190619,000000,59.41,60.91,59.2,60.84,275390,0
+MEDP.US,D,20190620,000000,61.48,61.77,60.16,61.3,289609,0
+MEDP.US,D,20190621,000000,61.3,62.76,61.255,62.56,523927,0
+MEDP.US,D,20190624,000000,62.67,63.41,61.6,61.78,323959,0
+MEDP.US,D,20190625,000000,62.19,62.2,61,62.1,566913,0
+MEDP.US,D,20190626,000000,62.32,62.735,61.29,61.85,412778,0
+MEDP.US,D,20190627,000000,62,64.28,61.835,64.15,451569,0
+MEDP.US,D,20190628,000000,64.16,65.72,63.71,65.42,1090553,0
+MEDP.US,D,20190701,000000,66.22,66.45,64.02,64.86,342176,0
+MEDP.US,D,20190702,000000,64.92,64.92,63.17,64.47,203662,0
+MEDP.US,D,20190703,000000,64.64,65.2,64.41,64.78,207192,0
+MEDP.US,D,20190705,000000,64.43,64.813,63.54,64.59,199379,0
+MEDP.US,D,20190708,000000,64.39,64.49,63.17,63.59,235142,0
+MEDP.US,D,20190709,000000,63.16,64.06,63.06,63.2,217476,0
+MEDP.US,D,20190710,000000,63.39,63.805,62.26,62.57,290846,0
+MEDP.US,D,20190711,000000,62.82,63.14,62.17,62.56,174481,0
+MEDP.US,D,20190712,000000,62.1,63,61.38,62.64,255107,0
+MEDP.US,D,20190715,000000,62.7,63.79,62.41,63.47,272151,0
+MEDP.US,D,20190716,000000,63.47,63.98,62.93,63.4,208131,0
+MEDP.US,D,20190717,000000,63.53,63.54,62.3,62.41,191615,0
+MEDP.US,D,20190718,000000,62.45,63.45,62.29,63.14,229010,0
+MEDP.US,D,20190719,000000,63.39,63.98,62.35,62.38,253081,0
+MEDP.US,D,20190722,000000,62.51,63.34,62.38,62.5,242661,0
+MEDP.US,D,20190723,000000,62.57,62.82,61.58,62.72,225013,0
+MEDP.US,D,20190724,000000,63.17,63.42,61.69,63.17,209356,0
+MEDP.US,D,20190725,000000,63.23,63.48,61.88,62.63,531660,0
+MEDP.US,D,20190726,000000,62.77,64.63,62.265,63.76,580667,0
+MEDP.US,D,20190729,000000,63.73,68.0999,63.1,67.68,1169115,0
+MEDP.US,D,20190730,000000,75,80.3808,74.2793,79.61,2824449,0
+MEDP.US,D,20190731,000000,79.94,80.65,77.44,78.76,901058,0
+MEDP.US,D,20190801,000000,79.19,80.19,77.55,78.44,651075,0
+MEDP.US,D,20190802,000000,77.69,78.22,75.81,76.48,683089,0
+MEDP.US,D,20190805,000000,75,76.675,74.23,75.54,585605,0
+MEDP.US,D,20190806,000000,76.36,77.83,73.3,76.7,311751,0
+MEDP.US,D,20190807,000000,75.89,77.33,75,76.24,589590,0
+MEDP.US,D,20190808,000000,76.96,80,76.26,79.32,368853,0
+MEDP.US,D,20190809,000000,78.97,79.64,78.01,78.67,320946,0
+MEDP.US,D,20190812,000000,78.57,79.02,77.47,78.12,348375,0
+MEDP.US,D,20190813,000000,78.2,79.89,78.2,79.5,448853,0
+MEDP.US,D,20190814,000000,77.95,78.5228,76.69,76.78,432584,0
+MEDP.US,D,20190815,000000,76.86,78.4,75.6088,78.03,282049,0
+MEDP.US,D,20190816,000000,78.86,79.7,78.61,79,308772,0
+MEDP.US,D,20190819,000000,79.25,82,79.1972,80.96,501595,0
+MEDP.US,D,20190820,000000,80.58,82.39,80.29,80.59,306602,0
+MEDP.US,D,20190821,000000,81.2,81.69,79.95,81.13,267018,0
+MEDP.US,D,20190822,000000,81.43,81.87,79.4,79.94,262536,0
+MEDP.US,D,20190823,000000,79.81,81.62,78.615,78.91,287816,0
+MEDP.US,D,20190826,000000,79.59,80.3,78.2,80.19,157653,0
+MEDP.US,D,20190827,000000,80.7,81.31,79.3,80.36,255786,0
+MEDP.US,D,20190828,000000,80.22,81.67,79.875,81.13,208516,0
+MEDP.US,D,20190829,000000,82.38,83.17,81.28,81.39,203162,0
+MEDP.US,D,20190830,000000,81.93,82.44,80.526,80.91,192573,0
+MEDP.US,D,20190903,000000,79.8,81.43,79.6,80.45,280246,0
+MEDP.US,D,20190904,000000,81.2,82.29,79.47,81.39,356614,0
+MEDP.US,D,20190905,000000,81.74,83.02,81,82.73,265587,0
+MEDP.US,D,20190906,000000,83.05,83.95,82.27,82.99,271350,0
+MEDP.US,D,20190909,000000,83.67,83.73,80.895,81.11,271580,0
+MEDP.US,D,20190910,000000,81,81.9,78.5,80.49,525365,0
+MEDP.US,D,20190911,000000,80.39,82.4905,79.6,81.36,303364,0
+MEDP.US,D,20190912,000000,81.41,83.3,81.08,81.92,319139,0
+MEDP.US,D,20190913,000000,82.11,85.99,81.96,85.65,474421,0
+MEDP.US,D,20190916,000000,85.99,86.4976,83.5,84.44,528865,0
+MEDP.US,D,20190917,000000,84.62,86.16,84.42,85.89,350819,0
+MEDP.US,D,20190918,000000,85.9,86.21,84.12,84.73,193181,0
+MEDP.US,D,20190919,000000,85.02,86.71,84.76,84.83,424529,0
+MEDP.US,D,20190920,000000,84.72,85.8776,84.26,85,598492,0
+MEDP.US,D,20190923,000000,84.7,85.31,84.46,84.88,247931,0
+MEDP.US,D,20190924,000000,85.65,86.46,84.54,84.64,273639,0
+MEDP.US,D,20190925,000000,84.46,85.2,83.08,85.02,213311,0
+MEDP.US,D,20190926,000000,84.87,85.36,83.57,83.84,231638,0
+MEDP.US,D,20190927,000000,84.29,84.62,82.77,83.13,300086,0
+MEDP.US,D,20190930,000000,83.15,85.015,82.5404,84.04,338817,0
+MEDP.US,D,20191001,000000,84.64,84.94,81.88,82.4,292842,0
+MEDP.US,D,20191002,000000,82.4,82.9,79.47,80.11,454295,0
+MEDP.US,D,20191003,000000,79.9,80.53,76.17,78.65,603992,0
+MEDP.US,D,20191004,000000,78.67,80.78,78.515,80.69,245724,0
+MEDP.US,D,20191007,000000,80.35,81.64,80.03,80.29,268618,0
+MEDP.US,D,20191008,000000,79.78,79.79,76.65,77.14,634119,0
+MEDP.US,D,20191009,000000,78.03,79.64,77.57,78.89,366932,0
+MEDP.US,D,20191010,000000,78.58,79.5,77.73,78.24,225650,0
+MEDP.US,D,20191011,000000,79.14,80.53,78.63,78.74,252063,0
+MEDP.US,D,20191014,000000,78.96,79.315,77.41,78.04,527325,0
+MEDP.US,D,20191015,000000,78.55,81.085,78.55,80.32,255386,0
+MEDP.US,D,20191016,000000,79.69,80.47,77.9787,78.01,479284,0
+MEDP.US,D,20191017,000000,78.08,79.24,77.2,77.94,479225,0
+MEDP.US,D,20191018,000000,77.47,77.87,75.67,77.26,327464,0
+MEDP.US,D,20191021,000000,77.35,77.62,75.9,75.99,373892,0
+MEDP.US,D,20191022,000000,76.28,77.37,74.82,74.97,297381,0
+MEDP.US,D,20191023,000000,74.86,75.41,74.19,74.69,225314,0
+MEDP.US,D,20191024,000000,74.9,76.26,74.365,75.63,227482,0
+MEDP.US,D,20191025,000000,75.16,76.19,74.9,75.37,201722,0
+MEDP.US,D,20191028,000000,76.15,77.22,75.15,77.01,669574,0
+MEDP.US,D,20191029,000000,71.27,77.82,70,75.96,814745,0
+MEDP.US,D,20191030,000000,76.26,76.5,74.28,74.94,269369,0
+MEDP.US,D,20191031,000000,75.12,75.12,71.63,73.63,321732,0
+MEDP.US,D,20191101,000000,73.5,75.075,72.93,75,384186,0
+MEDP.US,D,20191104,000000,75.8,76.3,74.79,75.13,378815,0
+MEDP.US,D,20191105,000000,75.15,75.9,74.45,75.4,369223,0
+MEDP.US,D,20191106,000000,75.29,75.48,70.96,71.19,443133,0
+MEDP.US,D,20191107,000000,71.75,72.4,69.93,70.43,263362,0
+MEDP.US,D,20191108,000000,70.1,70.68,69.17,70.155,349401,0
+MEDP.US,D,20191111,000000,69.73,70.395,69.43,70.08,244623,0
+MEDP.US,D,20191112,000000,70,71.7,70,70.87,200148,0
+MEDP.US,D,20191113,000000,70.67,71.23,70.08,70.67,234602,0
+MEDP.US,D,20191114,000000,70.5,72.46,69.75,72.14,281902,0
+MEDP.US,D,20191115,000000,72.76,72.87,71.91,72.7,259863,0
+MEDP.US,D,20191118,000000,72.42,72.68,71.14,71.23,210508,0
+MEDP.US,D,20191119,000000,71.27,72.92,70.85,72.49,221860,0
+MEDP.US,D,20191120,000000,72.58,74.75,72.5712,74.36,392659,0
+MEDP.US,D,20191121,000000,74.58,75.25,73.26,74.74,376379,0
+MEDP.US,D,20191122,000000,75.03,75.19,73.53,74.92,258115,0
+MEDP.US,D,20191125,000000,75.28,76.77,75.28,76.26,240387,0
+MEDP.US,D,20191126,000000,76.4,77.92,75.83,76.62,458788,0
+MEDP.US,D,20191127,000000,76.99,78.82,75.78,78.28,276755,0
+MEDP.US,D,20191129,000000,78.07,78.33,76.56,76.67,84286,0
+MEDP.US,D,20191202,000000,76.82,77.29,75.68,76.55,223745,0
+MEDP.US,D,20191203,000000,75.76,76.915,75.12,76.56,219440,0
+MEDP.US,D,20191204,000000,76.74,77.48,76.3,77.23,186136,0
+MEDP.US,D,20191205,000000,77.47,77.715,76.75,77.25,211524,0
+MEDP.US,D,20191206,000000,77.93,80.1254,77.93,80.11,242376,0
+MEDP.US,D,20191209,000000,80.85,80.87,79.93,80.09,312433,0
+MEDP.US,D,20191210,000000,80.01,80.175,78.88,79.22,246252,0
+MEDP.US,D,20191211,000000,80.4,80.58,78.3601,79.28,241811,0
+MEDP.US,D,20191212,000000,79.32,81.75,79.05,81.25,266884,0
+MEDP.US,D,20191213,000000,81.01,81.08,79.3,79.46,214219,0
+MEDP.US,D,20191216,000000,80.11,80.77,79.48,79.54,231842,0
+MEDP.US,D,20191217,000000,79.68,80.443,78.5,80.34,183069,0
+MEDP.US,D,20191218,000000,80.48,80.795,79.83,80.62,156957,0
+MEDP.US,D,20191219,000000,80.61,83.4,80.36,83.4,261319,0
+MEDP.US,D,20191220,000000,83.53,84.55,82.995,84.42,418087,0
+MEDP.US,D,20191223,000000,84.83,84.83,82.82,84.39,176498,0
+MEDP.US,D,20191224,000000,84.57,84.85,83.81,84.64,75883,0
+MEDP.US,D,20191226,000000,84.64,84.6579,83.555,83.9,139103,0
+MEDP.US,D,20191227,000000,84.36,84.36,82.38,83.66,145883,0
+MEDP.US,D,20191230,000000,83.78,84.53,82.86,83.25,145266,0
+MEDP.US,D,20191231,000000,83.21,84.51,82.95,84.06,282347,0
+MEDP.US,D,20200102,000000,84.99,85.1,81.53,82.97,239900,0
+MEDP.US,D,20200103,000000,81.96,82.9125,81.36,82.53,265238,0
+MEDP.US,D,20200106,000000,81.58,83.4,81.05,83.24,188760,0
+MEDP.US,D,20200107,000000,83.24,83.73,82.25,83.13,163534,0
+MEDP.US,D,20200108,000000,83.4,86.2,83.195,83.63,172266,0
+MEDP.US,D,20200109,000000,83.82,85.14,83.74,84.25,115030,0
+MEDP.US,D,20200110,000000,84.48,85.04,83.76,83.88,138041,0
+MEDP.US,D,20200113,000000,84.24,85.465,83.4,85.42,170595,0
+MEDP.US,D,20200114,000000,85.07,86.7958,84.825,86.27,133984,0
+MEDP.US,D,20200115,000000,86.27,89.49,86.27,89.13,279772,0
+MEDP.US,D,20200116,000000,89.1,91.15,88.98,91.04,178679,0
+MEDP.US,D,20200117,000000,91.55,92.07,90.05,90.95,167867,0
+MEDP.US,D,20200121,000000,90.63,91.81,90.18,91.08,111011,0
+MEDP.US,D,20200122,000000,91.34,92.31,90.725,91.75,103144,0
+MEDP.US,D,20200123,000000,91.62,91.73,89.97,91.17,169929,0
+MEDP.US,D,20200124,000000,91.4,91.655,87.29,88.07,220360,0
+MEDP.US,D,20200127,000000,86.58,88,82.89,87.68,183522,0
+MEDP.US,D,20200128,000000,88.51,89.05,87.845,88.42,119865,0
+MEDP.US,D,20200129,000000,88.62,89.42,88.25,88.53,136331,0
+MEDP.US,D,20200130,000000,87.9,88.92,86.96,87.95,92159,0
+MEDP.US,D,20200131,000000,87.77,87.94,85.33,85.55,226032,0
+MEDP.US,D,20200203,000000,86.31,88.13,85.57,87.56,161171,0
+MEDP.US,D,20200204,000000,88.77,92.82,88.03,92.71,214682,0
+MEDP.US,D,20200205,000000,93.42,96.8,93.2,95.5,413190,0
+MEDP.US,D,20200206,000000,95.88,96.4,94.54,94.98,210932,0
+MEDP.US,D,20200207,000000,94.7,94.7,90.4,93.17,253894,0
+MEDP.US,D,20200210,000000,93.04,94.0407,92.1442,93.94,128579,0
+MEDP.US,D,20200211,000000,94.78,97.08,94.4,96.9,136230,0
+MEDP.US,D,20200212,000000,97.25,98,96.17,96.92,139907,0
+MEDP.US,D,20200213,000000,96.27,97.96,95.96,97.78,113164,0
+MEDP.US,D,20200214,000000,97.82,98.7,95.77,97.86,188726,0
+MEDP.US,D,20200218,000000,97.62,98.41,95.65,98.17,191921,0
+MEDP.US,D,20200219,000000,97.8,100.79,97.8,100.3,224143,0
+MEDP.US,D,20200220,000000,99.83,101.12,98.89,99.92,161971,0
+MEDP.US,D,20200221,000000,99.62,100.4,98.25,99.58,140963,0
+MEDP.US,D,20200224,000000,95.93,99.04,95.39,99.02,387787,0
+MEDP.US,D,20200225,000000,103.97,109.09,100.695,101.95,698197,0
+MEDP.US,D,20200226,000000,102.91,103.725,98.76,100.48,450847,0
+MEDP.US,D,20200227,000000,99.385,99.614,95,95.13,654879,0
+MEDP.US,D,20200228,000000,92,95.12,88.1,89.94,532394,0
+MEDP.US,D,20200302,000000,90.88,95.51,90.53,94.84,432679,0
+MEDP.US,D,20200303,000000,95.11,97.91,89.62,91.07,380546,0
+MEDP.US,D,20200304,000000,94.24,100.63,92.76,100.13,274277,0
+MEDP.US,D,20200305,000000,96.93,100.895,95.47,96.31,288629,0
+MEDP.US,D,20200306,000000,94.39,98.595,91.8,98.35,247766,0
+MEDP.US,D,20200309,000000,91.49,97.02,90.22,90.57,384985,0
+MEDP.US,D,20200310,000000,93.58,95.13,88.3301,92.98,415760,0
+MEDP.US,D,20200311,000000,90.08,90.36,82.42,83.64,493849,0
+MEDP.US,D,20200312,000000,78.4,78.4,72,72.26,611185,0
+MEDP.US,D,20200313,000000,76.3,77.59,70.9,77.59,444182,0
+MEDP.US,D,20200316,000000,72.77,74.77,70,70.59,371179,0
+MEDP.US,D,20200317,000000,69.68,73.69,64.11,72.72,799142,0
+MEDP.US,D,20200318,000000,66.32,70.01,59.3369,61.71,674522,0
+MEDP.US,D,20200319,000000,61.93,67.155,59.17,64.95,1002491,0
+MEDP.US,D,20200320,000000,65.9,74.29,65.76,69.14,835895,0
+MEDP.US,D,20200323,000000,68.32,68.36,58.72,61.82,960754,0
+MEDP.US,D,20200324,000000,64.99,69,63.173,68.57,439805,0
+MEDP.US,D,20200325,000000,68.38,74.53,66.66,67.97,493671,0
+MEDP.US,D,20200326,000000,68.46,74.75,68.46,73.46,357194,0
+MEDP.US,D,20200327,000000,70.6,72.71,66.21,66.86,496051,0
+MEDP.US,D,20200330,000000,67.53,75.44,66.0092,75.07,452699,0
+MEDP.US,D,20200331,000000,75.16,77.26,70.41,73.38,429523,0
+MEDP.US,D,20200401,000000,70.4,71,67.09,68.45,475193,0
+MEDP.US,D,20200402,000000,68.13,72.45,67,71.92,254753,0
+MEDP.US,D,20200403,000000,70.61,72.745,66.78,68.08,357399,0
+MEDP.US,D,20200406,000000,71,77.41,70.935,76.94,298087,0
+MEDP.US,D,20200407,000000,78.66,80.97,77.44,78.57,278614,0
+MEDP.US,D,20200408,000000,80.26,82.68,75.79,82.15,251729,0
+MEDP.US,D,20200409,000000,84.3,84.3,81.185,83.12,252725,0
+MEDP.US,D,20200413,000000,82.37,82.56,79.63,81.15,145100,0
+MEDP.US,D,20200414,000000,83.66,84,81.455,83.37,211783,0
+MEDP.US,D,20200415,000000,81.01,81.5509,77.9,78.57,349303,0
+MEDP.US,D,20200416,000000,79.63,83.63,77.47,82.31,259992,0
+MEDP.US,D,20200417,000000,85,87.89,83.3971,87.68,292256,0
+MEDP.US,D,20200420,000000,83.05,87.57,83.05,85.53,306932,0
+MEDP.US,D,20200421,000000,83.8,83.8,78.04,78.81,238906,0
+MEDP.US,D,20200422,000000,81.28,83.16,80.06,82.71,174642,0
+MEDP.US,D,20200423,000000,83.24,85.67,81.3,84.98,288532,0
+MEDP.US,D,20200424,000000,85.12,85.91,83.16,83.82,189581,0
+MEDP.US,D,20200427,000000,85.55,88.02,84.02,86.46,240630,0
+MEDP.US,D,20200428,000000,88.27,89.41,84.95,85.66,416158,0
+MEDP.US,D,20200429,000000,87.75,87.75,76.11,84.33,876815,0
+MEDP.US,D,20200430,000000,84.99,85,79.7,79.86,489459,0
+MEDP.US,D,20200501,000000,78.59,78.59,73.6205,76.17,353966,0
+MEDP.US,D,20200504,000000,76.29,79.11,75.3092,79.03,292442,0
+MEDP.US,D,20200505,000000,80.04,82.37,78.23,80.32,243259,0
+MEDP.US,D,20200506,000000,80.68,81.323,78.6,78.6,222328,0
+MEDP.US,D,20200507,000000,79.78,80.87,79.13,79.32,211800,0
+MEDP.US,D,20200508,000000,80.22,82.3275,79.65,82.18,208936,0
+MEDP.US,D,20200511,000000,82.21,86.295,81.33,85.97,256889,0
+MEDP.US,D,20200512,000000,86.95,86.95,83.13,83.43,295116,0
+MEDP.US,D,20200513,000000,83.5,84.28,78.49,80.25,586537,0
+MEDP.US,D,20200514,000000,78.5,82.24,78.455,81.83,239407,0
+MEDP.US,D,20200515,000000,81.47,84.41,80.02,84.36,221569,0
+MEDP.US,D,20200518,000000,86.2,88.2041,85.965,87.02,238553,0
+MEDP.US,D,20200519,000000,86.71,88,86.33,86.44,157130,0
+MEDP.US,D,20200520,000000,87.67,90.2967,85.98,90.08,320157,0
+MEDP.US,D,20200521,000000,89.05,90.51,88.33,90,276385,0
+MEDP.US,D,20200522,000000,90.52,92.91,90.099,92.18,161809,0
+MEDP.US,D,20200526,000000,95,95.265,91,92.65,294109,0
+MEDP.US,D,20200527,000000,92.9,95.73,90.285,95.68,314655,0
+MEDP.US,D,20200528,000000,96.73,97,93.58,94.25,233096,0
+MEDP.US,D,20200529,000000,93.93,93.93,91.465,92.82,477870,0
+MEDP.US,D,20200601,000000,92.72,92.72,89.48,89.62,309196,0
+MEDP.US,D,20200602,000000,89.91,90.62,88.05,90.41,266528,0
+MEDP.US,D,20200603,000000,91.17,91.88,90.16,90.27,246832,0
+MEDP.US,D,20200604,000000,89.53,90.98,87.9502,90.02,219872,0
+MEDP.US,D,20200605,000000,92.2,92.86,88.32,88.47,216110,0
+MEDP.US,D,20200608,000000,92.38,94.55,90.07,93.82,277374,0
+MEDP.US,D,20200609,000000,93.66,93.74,89.11,89.24,243784,0
+MEDP.US,D,20200610,000000,89.41,90.09,86.96,87.69,203244,0
+MEDP.US,D,20200611,000000,85.55,85.55,80.8,81.08,316952,0
+MEDP.US,D,20200612,000000,84.23,85.85,82.36,84.57,268526,0
+MEDP.US,D,20200615,000000,82.6,86.49,81.745,86.28,197922,0
+MEDP.US,D,20200616,000000,89.65,89.99,86.81,89.04,281348,0
+MEDP.US,D,20200617,000000,88.57,90.87,87.06,88.03,288461,0
+MEDP.US,D,20200618,000000,87.79,91.17,87.79,88.91,221761,0
+MEDP.US,D,20200619,000000,89.82,90.96,88.62,89.96,468722,0
+MEDP.US,D,20200622,000000,89.7,90.49,87.2177,88.33,229726,0
+MEDP.US,D,20200623,000000,88.5,91.28,87.75,90.46,229707,0
+MEDP.US,D,20200624,000000,89.31,90.22,86.12,87.73,192871,0
+MEDP.US,D,20200625,000000,85.97,88.86,85.22,88.77,220534,0
+MEDP.US,D,20200626,000000,88.57,89.18,87.27,87.81,284827,0
+MEDP.US,D,20200629,000000,88.98,90.26,86.8401,90.22,163118,0
+MEDP.US,D,20200630,000000,90.33,93.36,89.75,93.02,246676,0
+MEDP.US,D,20200701,000000,93.74,94.7,91.98,92.95,168815,0
+MEDP.US,D,20200702,000000,92.45,94.905,90.01,93.57,261384,0
+MEDP.US,D,20200706,000000,94.34,96.3,93.975,96.22,244884,0
+MEDP.US,D,20200707,000000,95.48,98.85,95.18,97.97,241803,0
+MEDP.US,D,20200708,000000,98.57,99.83,97.66,98.62,252057,0
+MEDP.US,D,20200709,000000,98.46,100.55,98.175,99.13,273104,0
+MEDP.US,D,20200710,000000,99.21,99.28,97.4,98.18,213397,0
+MEDP.US,D,20200713,000000,97.47,101.38,96.27,96.38,289365,0
+MEDP.US,D,20200714,000000,96.42,99.59,94.72,99.53,233299,0
+MEDP.US,D,20200715,000000,101.48,106.31,100.02,105.06,339675,0
+MEDP.US,D,20200716,000000,105,105,103.16,103.9,181774,0
+MEDP.US,D,20200717,000000,104.09,106.22,103.285,105.52,224686,0
+MEDP.US,D,20200720,000000,105.02,106.61,104.41,105.61,192855,0
+MEDP.US,D,20200721,000000,105.32,107.81,105.31,106.34,336704,0
+MEDP.US,D,20200722,000000,106.89,111.31,106.89,110.22,392438,0
+MEDP.US,D,20200723,000000,111.11,114.12,109.77,110.73,388511,0
+MEDP.US,D,20200724,000000,110.04,110.04,105.36,105.81,394997,0
+MEDP.US,D,20200727,000000,106.69,112.6,106.69,112.32,325210,0
+MEDP.US,D,20200728,000000,131.99,144.49,116.33,122.16,2240338,0
+MEDP.US,D,20200729,000000,123,125.405,120.76,124.76,524199,0
+MEDP.US,D,20200730,000000,122.54,124.15,118.42,119.5,528879,0
+MEDP.US,D,20200731,000000,119.52,120.01,116.63,119.35,455621,0
+MEDP.US,D,20200803,000000,121.1,125.77,120.02,125.62,295738,0
+MEDP.US,D,20200804,000000,125.78,126.53,123.1042,124.15,498685,0
+MEDP.US,D,20200805,000000,125.41,125.97,123.44,125.8,177697,0
+MEDP.US,D,20200806,000000,125.6,126.11,121.48,122.02,165194,0
+MEDP.US,D,20200807,000000,121.79,125,121.37,124.84,225823,0
+MEDP.US,D,20200810,000000,120.48,122.925,117.24,122.53,543595,0
+MEDP.US,D,20200811,000000,122.65,127.39,122.3,124.06,419946,0
+MEDP.US,D,20200812,000000,124.06,128.18,124.06,128.07,246228,0
+MEDP.US,D,20200813,000000,128.04,129.11,126.39,128.27,247335,0
+MEDP.US,D,20200814,000000,128.64,129.27,126.19,126.95,196772,0
+MEDP.US,D,20200817,000000,127.32,129.015,126.8,128.51,179579,0
+MEDP.US,D,20200818,000000,128.43,128.88,126.55,127.18,184287,0
+MEDP.US,D,20200819,000000,126.03,128.92,125.85,126.82,252099,0
+MEDP.US,D,20200820,000000,126.47,127.15,125.13,125.56,304851,0
+MEDP.US,D,20200821,000000,125.5,126.14,123.07,125.29,319789,0
+MEDP.US,D,20200824,000000,126.46,126.46,122.14,123.01,226788,0
+MEDP.US,D,20200825,000000,122.29,124.44,120.55,124.44,165278,0
+MEDP.US,D,20200826,000000,124.58,125,122.655,123.46,171248,0
+MEDP.US,D,20200827,000000,123.07,125.315,121.07,123.96,250278,0
+MEDP.US,D,20200828,000000,124.09,128.08,123.84,127.85,170762,0
+MEDP.US,D,20200831,000000,127.21,131.33,127.19,129.79,249936,0
+MEDP.US,D,20200901,000000,130.3,130.71,127.47,128.98,218295,0
+MEDP.US,D,20200902,000000,129.44,130.99,127.56,130.61,231601,0
+MEDP.US,D,20200903,000000,130.35,130.63,122.96,123.57,330525,0
+MEDP.US,D,20200904,000000,124.49,124.89,115.7,120.18,317099,0
+MEDP.US,D,20200908,000000,114.2,117.62,112.55,116.49,753942,0
+MEDP.US,D,20200909,000000,117.86,119.02,116.67,117.33,270064,0
+MEDP.US,D,20200910,000000,117.76,118.77,115.99,116.34,308357,0
+MEDP.US,D,20200911,000000,117.51,119.83,114.29,115.71,222057,0
+MEDP.US,D,20200914,000000,117.17,119.17,116.61,118.78,328912,0
+MEDP.US,D,20200915,000000,119.58,123.962,119.315,120.07,269966,0
+MEDP.US,D,20200916,000000,120.49,120.73,116.19,116.66,282808,0
+MEDP.US,D,20200917,000000,115.12,117.73,114.99,116.48,244821,0
+MEDP.US,D,20200918,000000,117.31,117.31,111.28,112.525,5528554,0
+MEDP.US,D,20200921,000000,110.5,111.075,107.84,110.2,497653,0
+MEDP.US,D,20200922,000000,110.94,113.25,108.8,112.93,495436,0
+MEDP.US,D,20200923,000000,112.43,113.41,111.88,113.015,489242,0
+MEDP.US,D,20200924,000000,112.16,112.19,106.16,106.94,389541,0
+MEDP.US,D,20200925,000000,106.99,108.97,105.97,108.26,256797,0
+MEDP.US,D,20200928,000000,110.04,111.06,108.2901,109.91,318278,0
+MEDP.US,D,20200929,000000,110.08,112.04,109.895,111.38,261365,0
+MEDP.US,D,20200930,000000,112,113.61,111.36,111.75,378586,0
+MEDP.US,D,20201001,000000,112.19,114.32,111.27,114.16,223688,0
+MEDP.US,D,20201002,000000,117.75,118.14,114.5026,115.02,246826,0
+MEDP.US,D,20201005,000000,116.46,119.31,116.46,118.85,220655,0
+MEDP.US,D,20201006,000000,119.09,121.13,117.33,117.7,206500,0
+MEDP.US,D,20201007,000000,118.9,120.16,118.64,118.65,238438,0
+MEDP.US,D,20201008,000000,119.97,120.03,117.93,119.97,123581,0
+MEDP.US,D,20201009,000000,121.27,123.32,120.46,123.24,156511,0
+MEDP.US,D,20201012,000000,123.94,125.81,122.58,125.19,123639,0
+MEDP.US,D,20201013,000000,124.66,127.17,124.66,126.5,207229,0
+MEDP.US,D,20201014,000000,126.91,129.07,126.81,126.86,200133,0
+MEDP.US,D,20201015,000000,125.06,126.385,124.36,126.36,129832,0
+MEDP.US,D,20201016,000000,126.71,127.96,123.59,123.74,253619,0
+MEDP.US,D,20201019,000000,124.93,125.74,121.14,121.53,171557,0
+MEDP.US,D,20201020,000000,123.04,125.73,119.06,120.02,254184,0
+MEDP.US,D,20201021,000000,120.34,121.7,115,115.02,268064,0
+MEDP.US,D,20201022,000000,114.74,117.99,114.74,116.55,195905,0
+MEDP.US,D,20201023,000000,117.18,117.43,113.77,116.54,220719,0
+MEDP.US,D,20201026,000000,115,117.075,112.62,116.64,299809,0
+MEDP.US,D,20201027,000000,109.57,112.92,105.48,109.38,791602,0
+MEDP.US,D,20201028,000000,107.12,113.48,106.83,112.03,404018,0
+MEDP.US,D,20201029,000000,111.97,114.92,110,111.62,356749,0
+MEDP.US,D,20201030,000000,111.74,112.6,108.98,110.94,401014,0
+MEDP.US,D,20201102,000000,112.92,118.25,111.09,113.68,287516,0
+MEDP.US,D,20201103,000000,115.28,116,111.48,113.58,344530,0
+MEDP.US,D,20201104,000000,115.095,119.51,113.5,118.49,270597,0
+MEDP.US,D,20201105,000000,120.24,122.12,115.11,120.14,156800,0
+MEDP.US,D,20201106,000000,120.67,121.6618,117.04,118.63,152801,0
+MEDP.US,D,20201109,000000,123.64,124.28,117.8,117.98,284953,0
+MEDP.US,D,20201110,000000,118.26,118.26,113.63,114.75,295120,0
+MEDP.US,D,20201111,000000,115.53,118.1875,112.54,114.29,220798,0
+MEDP.US,D,20201112,000000,114.36,116.48,113.13,114.2,162337,0
+MEDP.US,D,20201113,000000,115.51,118.13,115,117.72,214608,0
+MEDP.US,D,20201116,000000,118.42,120.78,117.83,120.7,236400,0
+MEDP.US,D,20201117,000000,118.52,121.4,118.1,121.28,245902,0
+MEDP.US,D,20201118,000000,121.78,125.06,121.57,123.06,400089,0
+MEDP.US,D,20201119,000000,122.77,124.11,121.34,123.96,230280,0
+MEDP.US,D,20201120,000000,123.21,126.866,123.21,126.43,328505,0
+MEDP.US,D,20201123,000000,126.29,127.4,124.751,125.9,195334,0
+MEDP.US,D,20201124,000000,125.99,126.2,123.97,124.7,214233,0
+MEDP.US,D,20201125,000000,124.01,124.24,121.52,121.7,180652,0
+MEDP.US,D,20201127,000000,122.11,124.54,121.8464,124.11,73978,0
+MEDP.US,D,20201130,000000,123.61,129.03,123.04,128.36,246378,0
+MEDP.US,D,20201201,000000,129.05,131.48,127.4,131.08,368841,0
+MEDP.US,D,20201202,000000,130.43,130.43,127.28,129.5,190276,0
+MEDP.US,D,20201203,000000,129.98,132.94,127.515,132.89,171586,0
+MEDP.US,D,20201204,000000,132.49,138.7,132.49,137.39,250655,0
+MEDP.US,D,20201207,000000,137.77,139.73,135.79,137.26,188699,0
+MEDP.US,D,20201208,000000,137.73,139.81,136.81,138.9,230179,0
+MEDP.US,D,20201209,000000,139.36,139.43,137.61,138.26,135546,0
+MEDP.US,D,20201210,000000,138.38,140.8,138.38,140.21,165449,0
+MEDP.US,D,20201211,000000,140.05,140.99,137.5401,140.01,162606,0
+MEDP.US,D,20201214,000000,141.58,144.31,140.695,140.84,197866,0
+MEDP.US,D,20201215,000000,141.38,144.33,139.375,144.13,219374,0
+MEDP.US,D,20201216,000000,144.75,149.1102,143.71,145.32,248535,0
+MEDP.US,D,20201217,000000,145.62,149.3375,145.33,149.19,148507,0
+MEDP.US,D,20201218,000000,150.57,150.57,139.04,140.12,839008,0
+MEDP.US,D,20201221,000000,137.31,139.76,134.9,139.65,209688,0
+MEDP.US,D,20201222,000000,140,140.29,136.9511,139.98,197243,0
+MEDP.US,D,20201223,000000,140,140.24,136.87,139.35,128046,0
+MEDP.US,D,20201224,000000,139.06,140,137.77,139.14,70842,0
+MEDP.US,D,20201228,000000,140,140,136.63,138.21,150600,0
+MEDP.US,D,20201229,000000,139.27,139.27,135.66,137.87,134272,0
+MEDP.US,D,20201230,000000,138.85,140.3,137.25,137.86,154791,0
+MEDP.US,D,20201231,000000,137.51,139.85,135.7,139.2,208702,0
+MEDP.US,D,20210104,000000,139.99,140.29,133.19,134.42,325883,0
+MEDP.US,D,20210105,000000,134.78,136.395,133.635,133.99,191119,0
+MEDP.US,D,20210106,000000,133.99,141.17,133.32,139.88,406989,0
+MEDP.US,D,20210107,000000,140,141.97,138.93,139.9,288414,0
+MEDP.US,D,20210108,000000,140,142.15,138.09,141.76,186928,0
+MEDP.US,D,20210111,000000,141.15,143.85,141.15,143.01,149125,0
+MEDP.US,D,20210112,000000,143.7,144.39,139.755,140.15,156690,0
+MEDP.US,D,20210113,000000,140.2,142.11,138.94,140.44,169261,0
+MEDP.US,D,20210114,000000,141.2,143.85,140.1419,142.07,150749,0
+MEDP.US,D,20210115,000000,141.37,143.98,138.96,141.4,172317,0
+MEDP.US,D,20210119,000000,143.08,143.9,139.6,141.15,183123,0
+MEDP.US,D,20210120,000000,141.98,145.59,141.18,145.15,170219,0
+MEDP.US,D,20210121,000000,145.97,146.93,141.0072,142.96,146516,0
+MEDP.US,D,20210122,000000,142.37,142.8,139.795,141.8,123894,0
+MEDP.US,D,20210125,000000,142.15,143.36,136.09,138.59,118839,0
+MEDP.US,D,20210126,000000,139.64,139.73,136.88,138.02,163887,0
+MEDP.US,D,20210127,000000,134.79,135.74,130.735,132.02,187409,0
+MEDP.US,D,20210128,000000,133.51,135.71,132.08,133.94,138130,0
+MEDP.US,D,20210129,000000,133.61,136.47,131.6,132.79,178784,0
+MEDP.US,D,20210201,000000,134.21,138.24,132.31,137.58,140156,0
+MEDP.US,D,20210202,000000,139,143.66,139,143.3,196355,0
+MEDP.US,D,20210203,000000,143.83,144.7,140.58,143.27,205579,0
+MEDP.US,D,20210204,000000,143.42,145.93,142.665,145.6,129995,0
+MEDP.US,D,20210205,000000,147.42,147.64,142.73,147.05,134840,0
+MEDP.US,D,20210208,000000,150,153.09,147.66,153,240266,0
+MEDP.US,D,20210209,000000,153.52,157.725,152.11,157.21,203903,0
+MEDP.US,D,20210210,000000,158.95,166.72,157.715,165.47,333331,0
+MEDP.US,D,20210211,000000,165.88,173.95,163.5,167.35,402013,0
+MEDP.US,D,20210212,000000,166.83,169.15,165.9,168.26,212608,0
+MEDP.US,D,20210216,000000,171.05,177.12,159.65,163.68,382797,0
+MEDP.US,D,20210217,000000,163.99,167.81,161.17,165.46,214776,0
+MEDP.US,D,20210218,000000,164.4,165.34,157.86,163,221702,0
+MEDP.US,D,20210219,000000,164.29,164.29,158.7,159.4,298333,0
+MEDP.US,D,20210222,000000,158.37,159.16,155.41,157.52,192005,0
+MEDP.US,D,20210223,000000,155,157.76,152.15,155.91,182740,0
+MEDP.US,D,20210224,000000,156.81,162.86,156.81,161.11,178799,0
+MEDP.US,D,20210225,000000,161.6,162.4915,158.51,159.02,213890,0
+MEDP.US,D,20210226,000000,160.67,165.6958,159.02,162.43,247737,0
+MEDP.US,D,20210301,000000,164.66,168.76,163.42,166.62,179331,0
+MEDP.US,D,20210302,000000,167.09,169.38,161.48,165.21,261211,0
+MEDP.US,D,20210303,000000,164.58,168.28,162.98,164.13,237641,0
+MEDP.US,D,20210304,000000,162.99,164.69,157.27,158.36,232790,0
+MEDP.US,D,20210305,000000,160.51,160.9448,148.56,157.54,309756,0
+MEDP.US,D,20210308,000000,157.21,158.72,150.02,150.21,175124,0
+MEDP.US,D,20210309,000000,153.4,159.325,153.4,155.49,231627,0
+MEDP.US,D,20210310,000000,156.81,163.12,156.08,160.08,197394,0
+MEDP.US,D,20210311,000000,162.07,165.17,160.61,161.97,185943,0
+MEDP.US,D,20210312,000000,157.11,163.06,157.11,160,185984,0
+MEDP.US,D,20210315,000000,157.9,164.03,156.07,163.55,272888,0
+MEDP.US,D,20210316,000000,161.59,166.4999,160.48,162.57,126825,0
+MEDP.US,D,20210317,000000,163.92,165.785,161.2738,164.9,124417,0
+MEDP.US,D,20210318,000000,164.56,166.6,160.675,160.95,140072,0
+MEDP.US,D,20210319,000000,161.47,169.03,160.2,166.57,512880,0
+MEDP.US,D,20210322,000000,168.38,168.38,163.77,164.45,190880,0
+MEDP.US,D,20210323,000000,163.23,163.23,157.23,158.13,191314,0
+MEDP.US,D,20210324,000000,159.6,161.585,156.35,157.36,174600,0
+MEDP.US,D,20210325,000000,156.46,158.93,154.27,158.06,188045,0
+MEDP.US,D,20210326,000000,159.19,166.22,157.48,166.03,153833,0
+MEDP.US,D,20210329,000000,165.89,168.32,161.21,162.17,124558,0
+MEDP.US,D,20210330,000000,161.37,164.2361,159.71,162.47,105204,0
+MEDP.US,D,20210331,000000,163.87,168.42,163.55,164.05,234092,0
+MEDP.US,D,20210401,000000,164.78,170.6,162.7,169.66,151963,0
+MEDP.US,D,20210405,000000,171.5,171.85,169.68,171.45,85859,0
+MEDP.US,D,20210406,000000,172.43,176.63,171.635,172,157110,0
+MEDP.US,D,20210407,000000,171.01,173.6,166.47,167.4,122857,0
+MEDP.US,D,20210408,000000,169.31,171.1,168.565,169.81,120704,0
+MEDP.US,D,20210409,000000,170.52,172.8962,168.82,172.7,119053,0
+MEDP.US,D,20210412,000000,172.69,174.05,169.54,173.8,123272,0
+MEDP.US,D,20210413,000000,174.42,178.705,173.485,178.01,147104,0
+MEDP.US,D,20210414,000000,179.25,181.945,176.48,177.83,177358,0
+MEDP.US,D,20210415,000000,179.66,190.645,178.54,185,427562,0
+MEDP.US,D,20210416,000000,184.91,184.91,177.86,179.9,312195,0
+MEDP.US,D,20210419,000000,179.82,183.18,178.1,180.5,240710,0
+MEDP.US,D,20210420,000000,180.96,185.21,179.3,184.3,229128,0
+MEDP.US,D,20210421,000000,184.92,189.39,182.585,188.12,186226,0
+MEDP.US,D,20210422,000000,187.47,191.7557,185.23,187.49,176001,0
+MEDP.US,D,20210423,000000,188.05,191.71,187.13,191.29,102773,0
+MEDP.US,D,20210426,000000,191.4,196.12,188.04,194.3,231631,0
+MEDP.US,D,20210427,000000,173.3,178.49,165.5102,166.73,913414,0
+MEDP.US,D,20210428,000000,167.51,169.93,165.915,167.82,257965,0
+MEDP.US,D,20210429,000000,169.04,169.58,165.03,169.29,263262,0
+MEDP.US,D,20210430,000000,167.72,170.44,166.8181,169.68,228935,0
+MEDP.US,D,20210503,000000,167.96,171.4,165.36,168.04,161735,0
+MEDP.US,D,20210504,000000,166.44,166.99,164.24,165.73,175962,0
+MEDP.US,D,20210505,000000,167.55,167.55,161.45,164.04,160453,0
+MEDP.US,D,20210506,000000,164,164,160.3,163.91,201002,0
+MEDP.US,D,20210507,000000,164.18,166.61,163.27,165.28,162396,0
+MEDP.US,D,20210510,000000,164.48,165.6,157.51,158.82,223876,0
+MEDP.US,D,20210511,000000,156,161.215,156,158.62,289126,0
+MEDP.US,D,20210512,000000,157.11,162.66,157.11,161.04,219810,0
+MEDP.US,D,20210513,000000,162.85,164.33,159.6601,160.26,242184,0
+MEDP.US,D,20210514,000000,161,166.725,159.7453,164.68,157957,0
+MEDP.US,D,20210517,000000,163.28,164.98,160.13,162.33,159227,0
+MEDP.US,D,20210518,000000,162.42,164.72,161.6,161.62,145374,0
+MEDP.US,D,20210519,000000,159.45,166.32,159.45,164,164026,0
+MEDP.US,D,20210520,000000,164.52,167.035,164.52,165.81,98163,0
+MEDP.US,D,20210521,000000,167.38,167.38,164.15,164.83,134300,0
+MEDP.US,D,20210524,000000,165.41,168.31,165.28,168,93912,0
+MEDP.US,D,20210525,000000,169.88,171,165.57,166.39,112383,0
+MEDP.US,D,20210526,000000,166.8,167.875,164.65,165.89,109630,0
+MEDP.US,D,20210527,000000,166.82,168.4,165.68,166.02,131302,0
+MEDP.US,D,20210528,000000,165.55,168.67,165.55,167.06,95907,0
+MEDP.US,D,20210601,000000,167.48,169.62,165.17,168.52,110121,0
+MEDP.US,D,20210602,000000,168.23,171.38,166.3235,169.54,199037,0
+MEDP.US,D,20210603,000000,168.87,169.38,163.63,168.7,144830,0
+MEDP.US,D,20210604,000000,169.76,171.5268,166.6225,169.2,80573,0
+MEDP.US,D,20210607,000000,168.91,172,168.785,170.87,102560,0
+MEDP.US,D,20210608,000000,171.5,172.07,169.21,171.48,106865,0
+MEDP.US,D,20210609,000000,171.92,172.3,168.97,170.66,119382,0
+MEDP.US,D,20210610,000000,171.74,174.46,170.68,173.44,128216,0
+MEDP.US,D,20210611,000000,174.21,175.31,173.13,175.16,158811,0
+MEDP.US,D,20210614,000000,175.87,179.68,175.87,179.44,153635,0
+MEDP.US,D,20210615,000000,179.5,183.28,178.27,183.05,215091,0
+MEDP.US,D,20210616,000000,182.67,183.02,178.75,178.96,247692,0
+MEDP.US,D,20210617,000000,177.74,182.405,177.74,181.79,146769,0
+MEDP.US,D,20210618,000000,179.57,182.09,175.13,177.54,455150,0
+MEDP.US,D,20210621,000000,178.62,182.81,177.07,182.63,170453,0
+MEDP.US,D,20210622,000000,182.9,183.7195,181.19,182.81,163528,0
+MEDP.US,D,20210623,000000,182.87,182.87,175.53,175.88,207264,0
+MEDP.US,D,20210624,000000,176.77,178.26,175.6552,177.96,138181,0
+MEDP.US,D,20210625,000000,178.75,181.39,176.7299,180.26,261318,0
+MEDP.US,D,20210628,000000,180.83,182.7,179.74,181.4,113927,0
+MEDP.US,D,20210629,000000,181.79,182.19,177.35,177.55,183763,0
+MEDP.US,D,20210630,000000,177.01,178.36,173.88,176.63,176854,0
+MEDP.US,D,20210701,000000,177.58,180.32,177.0196,178.37,139038,0
+MEDP.US,D,20210702,000000,179,180.68,176.265,179.79,124770,0
+MEDP.US,D,20210706,000000,178.65,181.3,177.27,180.34,139551,0
+MEDP.US,D,20210707,000000,180.85,180.91,177.075,178.24,210194,0
+MEDP.US,D,20210708,000000,175.4,180.98,172.98,180.18,149668,0
+MEDP.US,D,20210709,000000,181.39,185.0867,180.38,183.97,149125,0
+MEDP.US,D,20210712,000000,183.86,184.81,180.69,184.78,116126,0
+MEDP.US,D,20210713,000000,184.59,184.59,180.67,183.51,145933,0
+MEDP.US,D,20210714,000000,184.18,184.18,181.655,182.9,132294,0
+MEDP.US,D,20210715,000000,182.01,183.62,180.35,182.15,153590,0
+MEDP.US,D,20210716,000000,183.09,184.47,180.16,182.94,158791,0
+MEDP.US,D,20210719,000000,181.53,182.98,175.565,176.39,154732,0
+MEDP.US,D,20210720,000000,178.06,184.4,178.06,183.55,156479,0
+MEDP.US,D,20210721,000000,184.27,184.58,181.08,182.5,115437,0
+MEDP.US,D,20210722,000000,182.94,183.78,179.71,180.11,115071,0
+MEDP.US,D,20210723,000000,181.13,182.62,179.07,182.12,207904,0
+MEDP.US,D,20210726,000000,182.13,182.88,178.63,181.43,188470,0
+MEDP.US,D,20210727,000000,180.93,180.93,162.8,171.14,454007,0
+MEDP.US,D,20210728,000000,172.52,177.29,171.83,174.69,235757,0
+MEDP.US,D,20210729,000000,175.89,177,174.78,175.71,122293,0
+MEDP.US,D,20210730,000000,174.92,178.2004,174.6,175.94,128634,0
+MEDP.US,D,20210802,000000,177.56,179,175.14,175.56,146384,0
+MEDP.US,D,20210803,000000,175.65,177.075,173.72,176.64,106296,0
+MEDP.US,D,20210804,000000,175.58,178.75,175.22,177.54,171402,0
+MEDP.US,D,20210805,000000,178.54,180.16,174.33,180.15,165909,0
+MEDP.US,D,20210806,000000,180,180,174.695,177.89,138267,0
+MEDP.US,D,20210809,000000,177.39,177.39,173.8,175.33,110587,0
+MEDP.US,D,20210810,000000,175.9,175.9,172.55,173.17,141969,0
+MEDP.US,D,20210811,000000,173.8,173.8,169.5,170.18,120467,0
+MEDP.US,D,20210812,000000,170.81,173.43,170,172.84,76040,0
+MEDP.US,D,20210813,000000,172.55,178.08,172.55,177.69,96323,0
+MEDP.US,D,20210816,000000,178.24,185.13,178.24,184.75,185187,0
+MEDP.US,D,20210817,000000,183.22,184.58,177.93,179.45,157710,0
+MEDP.US,D,20210818,000000,180.12,181.66,175.01,177.42,102601,0
+MEDP.US,D,20210819,000000,175.25,179.2,174.6351,176.47,86758,0
+MEDP.US,D,20210820,000000,176.36,179.36,176.3,178.36,86991,0
+MEDP.US,D,20210823,000000,179.14,180.9313,178.79,179.28,65279,0
+MEDP.US,D,20210824,000000,179.82,180.4793,177.75,180.14,104815,0
+MEDP.US,D,20210825,000000,180.44,181.6999,179.56,180.65,91030,0
+MEDP.US,D,20210826,000000,180,180.48,177.02,179.69,105885,0
+MEDP.US,D,20210827,000000,180.61,184.12,180.247,180.64,165401,0
+MEDP.US,D,20210830,000000,181,184.75,180.45,184.51,144360,0
+MEDP.US,D,20210831,000000,185,185,180.8725,182.35,155204,0
+MEDP.US,D,20210901,000000,182.04,187.78,179.885,187.68,158715,0
+MEDP.US,D,20210902,000000,188,194.04,186.91,193.91,349680,0
+MEDP.US,D,20210903,000000,192.87,196.41,190.89,195.17,225236,0
+MEDP.US,D,20210907,000000,194.64,197.61,192.57,193.81,221074,0
+MEDP.US,D,20210908,000000,192.57,193.07,189.75,192.03,154798,0
+MEDP.US,D,20210909,000000,192.41,194.31,191.1,193.19,196399,0
+MEDP.US,D,20210910,000000,193.56,198.03,191.49,191.71,666452,0
+MEDP.US,D,20210913,000000,192.67,193.15,184.55,185.63,195227,0
+MEDP.US,D,20210914,000000,187.26,188.065,180.63,181.07,264639,0
+MEDP.US,D,20210915,000000,180.34,181.22,178.01,179.17,213978,0
+MEDP.US,D,20210916,000000,178.85,185.43,177.39,184.76,182195,0
+MEDP.US,D,20210917,000000,186.04,186.6,182.94,186.02,351948,0
+MEDP.US,D,20210920,000000,182.44,185.73,180.29,182.55,183160,0
+MEDP.US,D,20210921,000000,183.88,185.7,182.89,184.96,104252,0
+MEDP.US,D,20210922,000000,186.29,191.25,184.185,190.76,147605,0
+MEDP.US,D,20210923,000000,192.7,195.43,189.66,195.24,152810,0
+MEDP.US,D,20210924,000000,193.51,199.039,192.17,198.21,163259,0
+MEDP.US,D,20210927,000000,196.69,197.22,185.22,191.03,163622,0
+MEDP.US,D,20210928,000000,189,190.11,185.445,187.57,172315,0
+MEDP.US,D,20210929,000000,188.99,189.0858,186.01,187.66,176126,0
+MEDP.US,D,20210930,000000,189.9,192.02,185.67,189.28,251853,0
+MEDP.US,D,20211001,000000,189.96,195.72,183.605,195.63,176036,0
+MEDP.US,D,20211004,000000,194.75,194.75,187.9978,191.5,206022,0
+MEDP.US,D,20211005,000000,192.18,197.15,192.18,193.3,135521,0
+MEDP.US,D,20211006,000000,190.81,194.47,187.86,192.5,107755,0
+MEDP.US,D,20211007,000000,194.34,196.14,192.41,193.16,159651,0
+MEDP.US,D,20211008,000000,193.16,193.23,188.74,188.8,110756,0
+MEDP.US,D,20211011,000000,187.95,189.33,184.35,184.38,87584,0
+MEDP.US,D,20211012,000000,185.15,185.17,181.24,182.74,109055,0
+MEDP.US,D,20211013,000000,183.48,183.87,182.23,183.55,76944,0
+MEDP.US,D,20211014,000000,184.58,188.03,184.58,186.61,69342,0
+MEDP.US,D,20211015,000000,189.14,189.4,186.78,187.08,137240,0
+MEDP.US,D,20211018,000000,186.33,187.12,184.77,185.82,115274,0
+MEDP.US,D,20211019,000000,187.35,189.98,185.31,185.67,87948,0
+MEDP.US,D,20211020,000000,186.54,189.24,184.64,188.05,107382,0
+MEDP.US,D,20211021,000000,187.76,188.71,183.75,186.03,142190,0
+MEDP.US,D,20211022,000000,186.84,188.97,186.13,187.04,99496,0
+MEDP.US,D,20211025,000000,187.04,189.01,185.4,188.38,250198,0
+MEDP.US,D,20211026,000000,208.05,217.31,204.53,213.02,893849,0
+MEDP.US,D,20211027,000000,214.83,215.85,206.43,210.6,268953,0
+MEDP.US,D,20211028,000000,208.86,219.92,208.32,219.71,194793,0
+MEDP.US,D,20211029,000000,219.15,227.25,218.885,226.55,191377,0
+MEDP.US,D,20211101,000000,227.5,229.4879,223.92,226.41,152459,0
+MEDP.US,D,20211102,000000,227.34,228,224.87,226.83,122596,0
+MEDP.US,D,20211103,000000,226.63,226.79,220.6404,224.24,170191,0
+MEDP.US,D,20211104,000000,224.61,227.76,224.28,227.44,103844,0
+MEDP.US,D,20211105,000000,227.71,228.9969,223.33,225.84,171981,0
+MEDP.US,D,20211108,000000,227.84,227.84,220.84,224.56,132317,0
+MEDP.US,D,20211109,000000,224.88,225.23,220,223.2,88456,0
+MEDP.US,D,20211110,000000,223.2,225.6,218.07,219,151664,0
+MEDP.US,D,20211111,000000,219.77,221.96,219.61,220.97,106730,0
+MEDP.US,D,20211112,000000,222.97,223.51,220.16,221.87,69890,0
+MEDP.US,D,20211115,000000,222,225.18,218.12,218.81,130612,0
+MEDP.US,D,20211116,000000,218.59,227.27,218.25,224.88,144807,0
+MEDP.US,D,20211117,000000,225,229.39,223.04,227.41,115536,0
+MEDP.US,D,20211118,000000,228.11,228.11,223.87,226.27,132103,0
+MEDP.US,D,20211119,000000,226.37,231,226.21,227.01,163754,0
+MEDP.US,D,20211122,000000,227.15,229.4,219.81,220.59,224028,0
+MEDP.US,D,20211123,000000,218.71,220.92,209.6,212.62,221350,0
+MEDP.US,D,20211124,000000,210.62,215.365,210.54,214.01,115783,0
+MEDP.US,D,20211126,000000,212,214.08,209.19,210.01,140188,0
+MEDP.US,D,20211129,000000,212.93,214.07,208.47,209.09,147700,0
+MEDP.US,D,20211130,000000,207.92,210.29,203.7,207.41,190682,0
+MEDP.US,D,20211201,000000,209.22,214.67,205.67,209.07,248857,0
+MEDP.US,D,20211202,000000,208.44,211.53,207.245,211.23,125591,0
+MEDP.US,D,20211203,000000,211.92,211.92,201.58,206.14,122900,0
+MEDP.US,D,20211206,000000,207.05,207.05,201.28,204.98,199674,0
+MEDP.US,D,20211207,000000,207.67,213.88,207.1,213.68,157222,0
+MEDP.US,D,20211208,000000,213.8378,214.08,209.72,213.65,147082,0
+MEDP.US,D,20211209,000000,212.62,213.68,205.88,206.34,206704,0
+MEDP.US,D,20211210,000000,207.22,211.895,204.09,204.66,97554,0
+MEDP.US,D,20211213,000000,203.96,208,202.71,206.26,124785,0
+MEDP.US,D,20211214,000000,203.58,204.81,199.9,202.5,139362,0
+MEDP.US,D,20211215,000000,202.46,210.63,201.88,210.32,144862,0
+MEDP.US,D,20211216,000000,210.55,211.7,208.35,209.6,240609,0
+MEDP.US,D,20211217,000000,210,215.76,206.3192,214.87,488579,0
+MEDP.US,D,20211220,000000,211.74,215.21,209.435,213.74,196972,0
+MEDP.US,D,20211221,000000,214.27,217.57,211.15,217.42,157370,0
+MEDP.US,D,20211222,000000,218.02,222.11,217.295,221.78,209768,0
+MEDP.US,D,20211223,000000,222.76,224.85,219.56,223.37,134535,0
+MEDP.US,D,20211227,000000,223.37,228.04,223.37,227.9,147801,0
+MEDP.US,D,20211228,000000,228.46,228.8,218.3,218.3,114973,0
+MEDP.US,D,20211229,000000,218.33,221.23,217.635,220.47,77725,0
+MEDP.US,D,20211230,000000,220.48,222.1399,218.86,219.08,85038,0
+MEDP.US,D,20211231,000000,219.96,221.34,217.32,217.64,108657,0
+MEDP.US,D,20220103,000000,217.36,219.22,208.64,214.31,168419,0
+MEDP.US,D,20220104,000000,215,215.9,201.01,204.68,174922,0
+MEDP.US,D,20220105,000000,204.99,204.99,190.795,191.72,201775,0
+MEDP.US,D,20220106,000000,190.7,195.89,187.06,192.45,185017,0
+MEDP.US,D,20220107,000000,191.59,193.945,187.7,188.01,169090,0
+MEDP.US,D,20220110,000000,185.68,187.515,179.88,187.08,382197,0
+MEDP.US,D,20220111,000000,188.46,194.65,184.58,193.67,337220,0
+MEDP.US,D,20220112,000000,194.53,202.5,185.75,185.8,193626,0
+MEDP.US,D,20220113,000000,186.18,186.805,179.89,180.28,161118,0
+MEDP.US,D,20220114,000000,178.01,180.73,172.37,176.55,312004,0
+MEDP.US,D,20220118,000000,172.89,173.275,166.37,170.23,296364,0
+MEDP.US,D,20220119,000000,170.5,173.13,165.62,165.89,274872,0
+MEDP.US,D,20220120,000000,168.26,173.34,167.2643,169.37,278779,0
+MEDP.US,D,20220121,000000,167.75,171.03,164.77,164.78,329530,0
+MEDP.US,D,20220124,000000,162.07,172.15,158.755,171.72,341948,0
+MEDP.US,D,20220125,000000,167.93,171.87,161.66,167.84,352999,0
+MEDP.US,D,20220126,000000,170.45,173.67,159.16,165.99,256277,0
+MEDP.US,D,20220127,000000,168.28,170.72,164.49,165.25,210059,0
+MEDP.US,D,20220128,000000,165.87,169.56,162.38,169.5,216776,0
+MEDP.US,D,20220131,000000,169.23,177.94,169.23,177.46,278121,0
+MEDP.US,D,20220201,000000,177.97,178.7,173.68,176.07,281335,0
+MEDP.US,D,20220202,000000,177.57,180.39,174.8115,178.11,397142,0
+MEDP.US,D,20220203,000000,174.25,176.7,169.18,169.2,671333,0
+MEDP.US,D,20220204,000000,169.61,175.69,168.25,171.75,1171346,0
+MEDP.US,D,20220207,000000,172.28,175.805,170.8,171.54,415076,0
+MEDP.US,D,20220208,000000,170.95,176.8,170.95,176.13,322043,0
+MEDP.US,D,20220209,000000,179.73,180.81,175.01,178.7,234539,0
+MEDP.US,D,20220210,000000,174.03,180.36,173.38,176.2,208112,0
+MEDP.US,D,20220211,000000,177.1,179.98,173,174.9,304683,0
+MEDP.US,D,20220214,000000,174.65,176.665,172.09,174.23,395761,0
+MEDP.US,D,20220215,000000,174.23,177.93,136.8,138.87,2262038,0
+MEDP.US,D,20220216,000000,138.17,147.23,138,146.64,966607,0
+MEDP.US,D,20220217,000000,143.85,146.57,142.01,142.26,560845,0
+MEDP.US,D,20220218,000000,142.23,146.7,142.23,143.01,427838,0
+MEDP.US,D,20220222,000000,141.02,143.18,139.18,140.03,443037,0
+MEDP.US,D,20220223,000000,142.22,144.9999,140,140.2,445546,0
+MEDP.US,D,20220224,000000,137.91,147.73,137.91,147.04,487865,0
+MEDP.US,D,20220225,000000,146.33,153.55,146.33,153.26,413608,0
+MEDP.US,D,20220228,000000,151.18,155.87,150.27,152.97,506734,0
+MEDP.US,D,20220301,000000,153.56,156.55,150.59,151.9,341729,0
+MEDP.US,D,20220302,000000,151.82,153.4,150.27,151.98,228759,0
+MEDP.US,D,20220303,000000,152.94,152.94,147.76,148.68,250316,0
+MEDP.US,D,20220304,000000,146.78,150.2265,146.78,150.15,392956,0
+MEDP.US,D,20220307,000000,150.92,151,145.64,148.57,436680,0
+MEDP.US,D,20220308,000000,148.09,148.36,140.55,142.74,344206,0
+MEDP.US,D,20220309,000000,146.32,152.67,146.32,151.62,188241,0
+MEDP.US,D,20220310,000000,147.96,149.37,146.34,148.21,321934,0
+MEDP.US,D,20220311,000000,149.67,149.67,140.77,141.2,414193,0
+MEDP.US,D,20220314,000000,141,147.67,141,144.96,317297,0
+MEDP.US,D,20220315,000000,145.3,147.39,144.31,146.43,334041,0
+MEDP.US,D,20220316,000000,148.49,154.03,148.49,153.8,290813,0
+MEDP.US,D,20220317,000000,153.75,163.41,152.0101,163.34,359824,0
+MEDP.US,D,20220318,000000,162.36,167.3,161.53,165.95,438484,0
+MEDP.US,D,20220321,000000,165.72,165.72,161.6,164.05,155497,0
+MEDP.US,D,20220322,000000,163.4,167.99,162.62,166.23,166878,0
+MEDP.US,D,20220323,000000,165.06,165.06,156.39,157.69,150737,0
+MEDP.US,D,20220324,000000,159.62,161.425,156.17,160.51,160812,0
+MEDP.US,D,20220325,000000,161.08,161.08,155.81,158.29,128238,0
+MEDP.US,D,20220328,000000,158.9,160.29,156.205,159.8,115519,0
+MEDP.US,D,20220329,000000,162.69,166.78,162.18,165.71,153082,0
+MEDP.US,D,20220330,000000,164.41,166.7,160.485,163.48,150489,0
+MEDP.US,D,20220331,000000,163.53,165.99,161.35,163.59,398240,0
+MEDP.US,D,20220401,000000,164.43,168.19,164.104,168.03,179619,0
+MEDP.US,D,20220404,000000,168.25,171.57,164.54,167.24,148968,0
+MEDP.US,D,20220405,000000,168.34,168.34,161.3114,165.63,156410,0
+MEDP.US,D,20220406,000000,164.4,164.71,157.1008,160.54,224876,0
+MEDP.US,D,20220407,000000,160.38,167.95,160.38,166.03,221030,0
+MEDP.US,D,20220408,000000,165.52,166.68,163.955,164.77,112328,0
+MEDP.US,D,20220411,000000,163.65,163.65,157.91,159,134149,0
+MEDP.US,D,20220412,000000,161.77,164.47,157.6,158.61,161800,0
+MEDP.US,D,20220413,000000,159.05,161.8162,158.1912,161.33,111311,0
+MEDP.US,D,20220414,000000,162.17,162.17,157.94,158.1,119266,0
+MEDP.US,D,20220418,000000,157.43,158.15,151.24,152.29,220917,0
+MEDP.US,D,20220419,000000,152.58,157.91,152.58,156.22,259348,0
+MEDP.US,D,20220420,000000,157.87,161.1888,155.19,160.08,174733,0
+MEDP.US,D,20220421,000000,162.08,162.08,153.06,153.34,164871,0
+MEDP.US,D,20220422,000000,153.56,158.495,149.52,150.62,239865,0
+MEDP.US,D,20220425,000000,149.4,150,143.58,148,634664,0
+MEDP.US,D,20220426,000000,144.2,147,130.685,132.6,912188,0
+MEDP.US,D,20220427,000000,133.3,134.9204,126.945,130.2,512749,0
+MEDP.US,D,20220428,000000,132.43,134.465,127.23,131.86,435683,0
+MEDP.US,D,20220429,000000,131.45,137.13,131.45,133.57,308909,0
+MEDP.US,D,20220502,000000,132.68,137.97,132.68,137.68,349854,0
+MEDP.US,D,20220503,000000,137.16,140.175,136.245,136.97,311397,0
+MEDP.US,D,20220504,000000,137.12,143.96,135.68,142.53,357486,0
+MEDP.US,D,20220505,000000,140.38,141.73,135.53,137.97,433037,0
+MEDP.US,D,20220506,000000,136.37,137.04,132.985,136.11,357388,0
+MEDP.US,D,20220509,000000,133.57,134.88,129.5,130.87,426208,0
+MEDP.US,D,20220510,000000,133.53,136.37,129.81,134.1,374014,0
+MEDP.US,D,20220511,000000,133.63,137.5,130.32,130.77,341601,0
+MEDP.US,D,20220512,000000,129.56,133.22,128.99,133.19,448170,0
+MEDP.US,D,20220513,000000,135.9,142,135.87,139.53,390559,0
+MEDP.US,D,20220516,000000,137.73,142.67,137.09,140,289524,0
+MEDP.US,D,20220517,000000,143.06,143.06,136.86,138.45,359558,0
+MEDP.US,D,20220518,000000,135.67,137.705,129.65,131.45,598534,0
+MEDP.US,D,20220519,000000,130.88,136.12,130.7675,133.8,326151,0
+MEDP.US,D,20220520,000000,136.08,137.8,131.69,133.87,421927,0
+MEDP.US,D,20220523,000000,134.15,134.515,130.86,133.72,291394,0
+MEDP.US,D,20220524,000000,131.59,134.14,130.38,133.32,339747,0
+MEDP.US,D,20220525,000000,131.47,133.215,130.62,132.17,341863,0
+MEDP.US,D,20220526,000000,133.44,136.46,132.5,135.54,264269,0
+MEDP.US,D,20220527,000000,138.32,147.87,137.55,147.37,403512,0
+MEDP.US,D,20220531,000000,145.7,146.37,140.3,143.24,407427,0
+MEDP.US,D,20220601,000000,143.99,145.88,139.74,142.96,384295,0
+MEDP.US,D,20220602,000000,142.95,147.995,141.27,147.26,375512,0
+MEDP.US,D,20220603,000000,145.09,147.29,141.7384,145.82,282473,0
+MEDP.US,D,20220606,000000,147.68,148.49,145.78,147.12,345482,0
+MEDP.US,D,20220607,000000,146.14,152.18,146.14,150.87,236784,0
+MEDP.US,D,20220608,000000,148.1,150.34,145,148.07,402742,0
+MEDP.US,D,20220609,000000,146.53,147.045,144.76,145.85,213107,0
+MEDP.US,D,20220610,000000,143.72,143.72,138.5801,139.01,365649,0
+MEDP.US,D,20220613,000000,134.34,137.2699,131.79,135.45,464618,0
+MEDP.US,D,20220614,000000,136,138.19,131.57,137.59,369328,0
+MEDP.US,D,20220615,000000,138.11,140.22,134.23,138.02,419263,0
+MEDP.US,D,20220616,000000,134.34,134.83,131.6185,132.27,319987,0
+MEDP.US,D,20220617,000000,133.4,137.17,130.79,135.36,812567,0
+MEDP.US,D,20220621,000000,138.03,141.56,135.85,140.28,530544,0
+MEDP.US,D,20220622,000000,138.16,143.01,138.16,141.32,319603,0
+MEDP.US,D,20220623,000000,142.44,152.15,141.93,151.33,284648,0
+MEDP.US,D,20220624,000000,152.34,154.19,150.61,153.89,590648,0
+MEDP.US,D,20220627,000000,155.22,155.22,150.795,153.69,181414,0
+MEDP.US,D,20220628,000000,153.22,154.33,148.56,148.88,175787,0
+MEDP.US,D,20220629,000000,148.42,151.2,146.66,149.98,178427,0
+MEDP.US,D,20220630,000000,148.85,151.09,146.32,149.67,275917,0
+MEDP.US,D,20220701,000000,148.91,150.165,145.43,149.6,156035,0
+MEDP.US,D,20220705,000000,147.75,156.72,146.2362,156.7,221508,0
+MEDP.US,D,20220706,000000,157.62,159.015,151.88,152.47,252519,0
+MEDP.US,D,20220707,000000,151.59,158.35,151.59,158,316938,0
+MEDP.US,D,20220708,000000,156.67,159.344,155.5,156.72,237790,0
+MEDP.US,D,20220711,000000,156.65,156.745,151.69,152.19,194557,0
+MEDP.US,D,20220712,000000,152.05,154.67,149.21,151.87,256983,0
+MEDP.US,D,20220713,000000,148.87,151.2975,144.9,148.67,303965,0
+MEDP.US,D,20220714,000000,147.36,148.7,142.95,147.98,274712,0
+MEDP.US,D,20220715,000000,150.12,151.17,145.9575,150.71,211806,0
+MEDP.US,D,20220718,000000,151.84,153.7,144.62,145.6,202334,0
+MEDP.US,D,20220719,000000,150.22,155.425,149.01,154.76,281104,0
+MEDP.US,D,20220720,000000,154.5,158.58,152.51,157.28,362637,0
+MEDP.US,D,20220721,000000,159.42,167.37,159.42,163.7,403306,0
+MEDP.US,D,20220722,000000,163.44,165.685,158.41,161.4,431435,0
+MEDP.US,D,20220725,000000,161.62,167.16,158.46,167.03,556224,0
+MEDP.US,D,20220726,000000,158.99,160.14,146.77,156.64,974611,0
+MEDP.US,D,20220727,000000,159.79,163.79,156.68,161.88,382486,0
+MEDP.US,D,20220728,000000,162.51,167.04,161.14,165.9,252954,0
+MEDP.US,D,20220729,000000,165.9,169.87,164.0101,169.53,280800,0
+MEDP.US,D,20220801,000000,168.79,169.51,165.72,167.83,211509,0
+MEDP.US,D,20220802,000000,166.43,166.915,160.455,162.59,365959,0
+MEDP.US,D,20220803,000000,165.13,166.225,156.15,162.9,469442,0
+MEDP.US,D,20220804,000000,163.17,166.385,162.51,165.2,377379,0
+MEDP.US,D,20220805,000000,162.72,165.935,161.53,165.66,246039,0
+MEDP.US,D,20220808,000000,166.57,171.505,166.57,168.69,324011,0
+MEDP.US,D,20220809,000000,168.4,170.45,166.99,169.16,249905,0
+MEDP.US,D,20220810,000000,172.98,176.98,172.61,176.67,261434,0
+MEDP.US,D,20220811,000000,178.38,183.51,177.13,178.6,363332,0
+MEDP.US,D,20220812,000000,179.86,182.35,178.96,182.3,212951,0
+MEDP.US,D,20220815,000000,182,184.16,180,182.49,181994,0
+MEDP.US,D,20220816,000000,180.68,182.47,178.86,181.32,251618,0
+MEDP.US,D,20220817,000000,180.5,181.67,176.75,176.83,186272,0
+MEDP.US,D,20220818,000000,177.24,177.24,173.19,174.44,147169,0
+MEDP.US,D,20220819,000000,173.78,174.065,170.57,171.39,164539,0
+MEDP.US,D,20220822,000000,168.73,170.685,165.96,166.75,193379,0
+MEDP.US,D,20220823,000000,165.58,165.965,162.72,163.62,171332,0
+MEDP.US,D,20220824,000000,164.36,168.6,162.6,167.59,202332,0
+MEDP.US,D,20220825,000000,168.99,169.58,166.921,169.19,138713,0
+MEDP.US,D,20220826,000000,168.14,168.14,158.52,158.96,173498,0
+MEDP.US,D,20220829,000000,156.48,157.46,154.56,155.06,178181,0
+MEDP.US,D,20220830,000000,155.33,155.33,150.56,150.93,217627,0
+MEDP.US,D,20220831,000000,153.27,154.62,146.86,147.61,258076,0
+MEDP.US,D,20220901,000000,145.55,147.8,143.2,147.53,305388,0
+MEDP.US,D,20220902,000000,149.28,149.28,144.7,145.55,342814,0
+MEDP.US,D,20220906,000000,145.3,149.6,144.645,145.13,464039,0
+MEDP.US,D,20220907,000000,145.78,154.595,145.24,153.34,445124,0
+MEDP.US,D,20220908,000000,151.37,159.71,150.35,157.9,353277,0
+MEDP.US,D,20220909,000000,159.84,166.21,159.84,163.09,375823,0
+MEDP.US,D,20220912,000000,164.51,168.93,163.95,168.13,345633,0
+MEDP.US,D,20220913,000000,163.33,163.68,152.05,152.9,664359,0
+MEDP.US,D,20220914,000000,154.45,155.38,147.31,149.52,559994,0
+MEDP.US,D,20220915,000000,151.22,155.56,150.5,151.47,620044,0
+MEDP.US,D,20220916,000000,149.75,151.75,147.35,150.87,1143432,0
+MEDP.US,D,20220919,000000,150.46,155.65,148.93,155.12,451836,0
+MEDP.US,D,20220920,000000,153.12,157.04,151.725,155.67,429649,0
+MEDP.US,D,20220921,000000,157.29,163.71,155.42,155.78,498260,0
+MEDP.US,D,20220922,000000,154.22,156.105,152.49,154.83,393622,0
+MEDP.US,D,20220923,000000,155.96,155.96,141.3,145.38,624044,0
+MEDP.US,D,20220926,000000,145.6,151.06,145.51,147.71,444165,0
+MEDP.US,D,20220927,000000,149.46,151.01,146.05,148.53,281830,0
+MEDP.US,D,20220928,000000,150.42,157.57,150.37,156.41,427530,0
+MEDP.US,D,20220929,000000,153.98,156.36,152.67,156.14,295582,0
+MEDP.US,D,20220930,000000,155.7,165.55,155.7,157.17,561707,0
+MEDP.US,D,20221003,000000,157.79,162.18,156.25,160.8,360745,0
+MEDP.US,D,20221004,000000,164.66,168.2,162.93,165.35,266543,0
+MEDP.US,D,20221005,000000,163.88,168.45,162.46,167.4,260998,0
+MEDP.US,D,20221006,000000,167.4,168.98,165.04,168.26,307886,0
+MEDP.US,D,20221007,000000,165.58,166.08,160.19,160.33,297270,0
+MEDP.US,D,20221010,000000,160.1,161.43,157.85,158.6,193403,0
+MEDP.US,D,20221011,000000,157.42,163.09,155.5,158.94,350698,0
+MEDP.US,D,20221012,000000,158.94,160.21,155.485,156.13,360753,0
+MEDP.US,D,20221013,000000,151.72,159.38,149.07,157.31,389272,0
+MEDP.US,D,20221014,000000,157.98,159.25,152.215,153.06,295523,0
+MEDP.US,D,20221017,000000,155.77,160.875,155.49,159.97,342764,0
+MEDP.US,D,20221018,000000,164.71,166.46,160.08,161.42,343623,0
+MEDP.US,D,20221019,000000,159.08,159.42,153.83,157.09,298248,0
+MEDP.US,D,20221020,000000,157.63,159.91,154.02,156.63,328604,0
+MEDP.US,D,20221021,000000,158.06,158.06,153.7,157.14,404555,0
+MEDP.US,D,20221024,000000,157.74,161.8825,155.84,158.64,541499,0
+MEDP.US,D,20221025,000000,202.45,224.42,202.38,218.46,3375368,0
+MEDP.US,D,20221026,000000,218,235.72,217.03,221.5,1468299,0
+MEDP.US,D,20221027,000000,220.53,221.1,209.34,216.2,1115963,0
+MEDP.US,D,20221028,000000,215.41,223.24,214.26,222.32,673469,0
+MEDP.US,D,20221031,000000,220.86,224.93,218.39,221.98,297779,0
+MEDP.US,D,20221101,000000,218.25,224.34,216.6678,222.31,405939,0
+MEDP.US,D,20221102,000000,221.38,222.1,209.75,210.12,749228,0
+MEDP.US,D,20221103,000000,209.43,221.15,203.69,219.44,526180,0
+MEDP.US,D,20221104,000000,219.45,219.45,204.78,206.9,493037,0
+MEDP.US,D,20221107,000000,208.85,212.71,203.02,210.37,281982,0
+MEDP.US,D,20221108,000000,210.37,214.12,206.54,209.35,241023,0
+MEDP.US,D,20221109,000000,208.24,211.8,205.36,205.48,222143,0
+MEDP.US,D,20221110,000000,216.71,221.135,213.84,216.64,278636,0
+MEDP.US,D,20221111,000000,216.64,224.78,216.64,221.11,259296,0
+MEDP.US,D,20221114,000000,220,226.42,218.9839,221.13,300336,0
+MEDP.US,D,20221115,000000,226.31,234.8999,225.47,226.57,397706,0
+MEDP.US,D,20221116,000000,226.57,229.98,222.01,225.27,212790,0
+MEDP.US,D,20221117,000000,222.24,222.24,213.15,217.68,302451,0
+MEDP.US,D,20221118,000000,222.63,223.23,216.75,220.7,221903,0
+MEDP.US,D,20221121,000000,221.42,224.325,218.06,218.9,218169,0
+MEDP.US,D,20221122,000000,220.98,223.575,217.55,221.74,201695,0
+MEDP.US,D,20221123,000000,220.82,224.9,218.35,218.81,167170,0
+MEDP.US,D,20221125,000000,216.55,220.3028,216.08,217.81,113676,0
+MEDP.US,D,20221128,000000,216.42,221.6999,211.465,212.65,269577,0
+MEDP.US,D,20221129,000000,212.41,217.48,205.45,207.24,377694,0
+MEDP.US,D,20221130,000000,206.74,210.387,196.85,209.89,574842,0
+MEDP.US,D,20221201,000000,210.79,217.86,205.96,215.54,348324,0
+MEDP.US,D,20221202,000000,213,213.195,206.36,209,262477,0
+MEDP.US,D,20221205,000000,207.57,207.895,202.4217,205.5,182741,0
+MEDP.US,D,20221206,000000,205.81,208.24,200.51,203.72,325065,0
+MEDP.US,D,20221207,000000,203.72,209.405,201.2534,206.67,304114,0
+MEDP.US,D,20221208,000000,207.25,210.51,203.47,209.86,226759,0
+MEDP.US,D,20221209,000000,208.01,211.49,205.74,205.77,280578,0
+MEDP.US,D,20221212,000000,207.32,212.175,204.7159,211.3,291118,0
+MEDP.US,D,20221213,000000,219.99,219.99,210.65,214.69,235874,0
+MEDP.US,D,20221214,000000,214.06,216.25,207.5401,210.6,245263,0
+MEDP.US,D,20221215,000000,207.98,210.28,204.78,205.81,376163,0
+MEDP.US,D,20221216,000000,202.27,207.72,201.04,206,567486,0
+MEDP.US,D,20221219,000000,205.15,205.15,200.31,201.14,270332,0
+MEDP.US,D,20221220,000000,201.41,205.35,199.17,203.73,201694,0
+MEDP.US,D,20221221,000000,205.72,212.82,204.51,210.59,278305,0
+MEDP.US,D,20221222,000000,207.82,211.62,206.01,211.34,188687,0
+MEDP.US,D,20221223,000000,210.63,212.94,208.89,212.73,129960,0
+MEDP.US,D,20221227,000000,212.07,212.87,207.38,208.48,162646,0
+MEDP.US,D,20221228,000000,208.61,211.45,208.4,208.47,157716,0
+MEDP.US,D,20221229,000000,211.49,217.32,211,215.62,232938,0
+MEDP.US,D,20221230,000000,213.04,213.92,209.05,212.41,232190,0
+MEDP.US,D,20230103,000000,212.32,214.98,206.2001,208.28,237815,0
+MEDP.US,D,20230104,000000,211.05,212.13,207.26,209.15,176868,0
+MEDP.US,D,20230105,000000,207.92,211.1999,205.93,208.32,202639,0
+MEDP.US,D,20230106,000000,210.29,214.04,206.65,210.29,224996,0
+MEDP.US,D,20230109,000000,211.87,214.3617,208.95,210.82,164999,0
+MEDP.US,D,20230110,000000,210.44,226.67,209.93,223.29,480876,0
+MEDP.US,D,20230111,000000,224.21,232.94,224,226.68,319791,0
+MEDP.US,D,20230112,000000,227.18,228.1339,223.6001,225.92,149941,0
+MEDP.US,D,20230113,000000,223.91,230.21,222.37,228.56,175752,0
+MEDP.US,D,20230117,000000,228.61,233.98,227.6,228.62,178991,0
+MEDP.US,D,20230118,000000,229.42,234.96,228.0111,232.26,267568,0
+MEDP.US,D,20230119,000000,231.01,231.73,226.36,228.84,199006,0
+MEDP.US,D,20230120,000000,230.45,232.16,224.12,229.14,170480,0
+MEDP.US,D,20230123,000000,230,241.475,229.05,239.52,459567,0
+MEDP.US,D,20230124,000000,237.05,239.5629,231.29,233.14,317859,0
+MEDP.US,D,20230125,000000,230.05,230.18,224.54,228.32,299175,0
+MEDP.US,D,20230126,000000,227.75,233.73,224.87,227.74,162525,0
+MEDP.US,D,20230127,000000,227.42,228.91,223.47,223.68,218686,0
+MEDP.US,D,20230130,000000,221.37,221.37,213.96,214.84,349971,0
+MEDP.US,D,20230131,000000,215.59,221.45,215.59,221.07,234155,0
+MEDP.US,D,20230201,000000,222.3,229.66,218.5,227.57,227161,0
+MEDP.US,D,20230202,000000,232,238.5,229.405,238.45,228487,0
+MEDP.US,D,20230203,000000,236.62,241.275,235.26,236.08,225898,0
+MEDP.US,D,20230206,000000,234.96,238.39,231.38,231.67,220762,0
+MEDP.US,D,20230207,000000,230.56,236.04,226.51,234.73,196594,0
+MEDP.US,D,20230208,000000,234.92,237.3986,232.83,233.6,282844,0
+MEDP.US,D,20230209,000000,233.81,235.59,224.24,225.56,274317,0
+MEDP.US,D,20230210,000000,223.76,226.53,219.18,223.53,273766,0
+MEDP.US,D,20230213,000000,225.65,230,223.19,228.85,409816,0
+MEDP.US,D,20230214,000000,216,223,205.52,217.13,766636,0
+MEDP.US,D,20230215,000000,214.78,214.78,198.94,208,922329,0
+MEDP.US,D,20230216,000000,203.09,210.99,202.555,205.96,410133,0
+MEDP.US,D,20230217,000000,206.02,207.805,201.75,206.46,317081,0
+MEDP.US,D,20230221,000000,203.82,204.75,198.24,198.9,358117,0
+MEDP.US,D,20230222,000000,199.31,199.31,193.01,195.92,419976,0
+MEDP.US,D,20230223,000000,196.89,198.77,191.56,195.4,417024,0
+MEDP.US,D,20230224,000000,192.39,195.66,188.14,192.91,345629,0
+MEDP.US,D,20230227,000000,195.34,195.98,192.71,195,352372,0
+MEDP.US,D,20230228,000000,194.35,198.1,193.705,193.88,290000,0
+MEDP.US,D,20230301,000000,194.66,196.87,193.5,196.26,222131,0
+MEDP.US,D,20230302,000000,194.18,201.77,194.18,200.64,289866,0
+MEDP.US,D,20230303,000000,201.92,202.29,198.44,199.79,284311,0
+MEDP.US,D,20230306,000000,199.79,203.695,198.89,200.57,202538,0
+MEDP.US,D,20230307,000000,201.32,202.935,198.205,199.31,264357,0
+MEDP.US,D,20230308,000000,199.54,200.55,196.48,197.8,185076,0
+MEDP.US,D,20230309,000000,198.1,199.07,187.245,187.99,394732,0
+MEDP.US,D,20230310,000000,187.99,188.335,170.78,175.43,1024178,0
+MEDP.US,D,20230313,000000,174.46,176.66,167,174.31,637611,0
+MEDP.US,D,20230314,000000,179.25,183,176.945,181.45,576346,0
+MEDP.US,D,20230315,000000,175.76,178.435,170.57,177.94,474020,0
+MEDP.US,D,20230316,000000,176.09,187.045,175.305,182.26,481499,0
+MEDP.US,D,20230317,000000,181.88,182.15,175.385,175.65,573998,0
+MEDP.US,D,20230320,000000,177.31,180.3825,175.06,179.73,253689,0
+MEDP.US,D,20230321,000000,182.47,186.62,181.96,184.55,314404,0
+MEDP.US,D,20230322,000000,183.69,184.635,178.63,178.78,236516,0
+MEDP.US,D,20230323,000000,180.89,183.085,179.1642,180.52,352666,0
+MEDP.US,D,20230324,000000,178.84,182.08,175.3801,181.94,392472,0
+MEDP.US,D,20230327,000000,184.47,184.93,182.19,183.26,159996,0
+MEDP.US,D,20230328,000000,182.11,182.92,179.485,181.52,264480,0
+MEDP.US,D,20230329,000000,184.74,185.06,182.49,184.13,175698,0
+MEDP.US,D,20230330,000000,186.44,186.55,181.5,182.98,224455,0
+MEDP.US,D,20230331,000000,184.86,188.91,183.78,188.05,463524,0
+MEDP.US,D,20230403,000000,187.26,190.435,185.53,190.14,329062,0
+MEDP.US,D,20230404,000000,191.74,195.13,188.33,191.72,772762,0
+MEDP.US,D,20230405,000000,190.22,193.33,188.3,189.26,295521,0
+MEDP.US,D,20230406,000000,189.64,191.14,187.29,190.93,239350,0
+MEDP.US,D,20230410,000000,189.2,192.64,189.2,190.75,189111,0
+MEDP.US,D,20230411,000000,192.79,196.09,190.97,191.55,327763,0
+MEDP.US,D,20230412,000000,194.68,194.84,189.3,189.58,328585,0
+MEDP.US,D,20230413,000000,191.17,195.06,190.36,194.87,248712,0
+MEDP.US,D,20230414,000000,194.81,195.285,189.9,192.14,252835,0
+MEDP.US,D,20230417,000000,193.54,195.71,191.26,195.52,267297,0
+MEDP.US,D,20230418,000000,199,199,189.8,191.68,268428,0
+MEDP.US,D,20230419,000000,190.79,193.46,189.44,193.28,188898,0
+MEDP.US,D,20230420,000000,191.1,191.1,185.43,188.27,387037,0
+MEDP.US,D,20230421,000000,188.71,191.71,186.73,189.01,350533,0
+MEDP.US,D,20230424,000000,189.2,190.96,187.03,187.26,598446,0
+MEDP.US,D,20230425,000000,225,231.635,206.88,208.27,1326554,0
+MEDP.US,D,20230426,000000,205.13,206.68,193.22,203.93,836072,0
+MEDP.US,D,20230427,000000,205.83,205.99,189.3,197.54,614812,0
+MEDP.US,D,20230428,000000,196.53,202.86,195.03,200.14,461070,0
+MEDP.US,D,20230501,000000,201.29,207.22,200.96,206.49,307493,0
+MEDP.US,D,20230502,000000,205.86,207.845,200.13,200.28,294186,0
+MEDP.US,D,20230503,000000,200.98,210,200.98,205.48,380052,0
+MEDP.US,D,20230504,000000,204.86,207.04,202.79,205.19,215270,0
+MEDP.US,D,20230505,000000,207.72,208.645,202.75,206.79,229731,0
+MEDP.US,D,20230508,000000,212.94,214.699,205.615,209.52,304358,0
+MEDP.US,D,20230509,000000,207.35,207.35,201.15,204.93,257081,0
+MEDP.US,D,20230510,000000,208,210.98,205.9,210.16,252718,0
+MEDP.US,D,20230511,000000,209,211.75,207.1,209.51,232830,0
+MEDP.US,D,20230512,000000,210.1,213.205,207.61,208.95,171360,0
+MEDP.US,D,20230515,000000,208.96,212.15,208,210.88,210649,0
+MEDP.US,D,20230516,000000,209,209.04,205.43,206.86,231538,0
+MEDP.US,D,20230517,000000,207.12,209.36,203.4,209.2,271685,0
+MEDP.US,D,20230518,000000,208.8,210.16,205.94,209.14,220051,0
+MEDP.US,D,20230519,000000,211.29,212.04,207.725,210.88,242973,0
+MEDP.US,D,20230522,000000,210.93,213.34,209.42,209.56,193804,0
+MEDP.US,D,20230523,000000,208.92,210.58,205.376,205.69,280734,0
+MEDP.US,D,20230524,000000,203.6,203.6,197.39,202.64,290595,0
+MEDP.US,D,20230525,000000,203.13,204.88,199.2,202.16,217335,0
+MEDP.US,D,20230526,000000,202.22,205.95,201.21,203.55,193319,0
+MEDP.US,D,20230530,000000,204.45,208.57,204.16,207.19,245877,0
+MEDP.US,D,20230531,000000,206.82,208.18,203.58,206.97,316350,0
+MEDP.US,D,20230601,000000,206.89,209.51,202.02,206.89,252128,0
+MEDP.US,D,20230602,000000,209.41,212.29,207.98,212.06,315514,0
+MEDP.US,D,20230605,000000,210.59,217.28,210.59,216.53,292215,0
+MEDP.US,D,20230606,000000,218.04,221.835,217.43,219.66,388544,0
+MEDP.US,D,20230607,000000,219.66,226.55,218.305,222.25,507998,0
+MEDP.US,D,20230608,000000,221.74,222.7,217.62,221.69,393814,0
+MEDP.US,D,20230609,000000,221.48,221.48,207.47,207.86,383668,0
+MEDP.US,D,20230612,000000,208.13,218.1,207.83,218.02,397531,0
+MEDP.US,D,20230613,000000,217.65,220.475,217.255,218.99,338838,0
+MEDP.US,D,20230614,000000,219,221.605,216.775,218.3,446366,0
+MEDP.US,D,20230615,000000,217.95,222.07,214.32,220.61,353936,0
+MEDP.US,D,20230616,000000,223.74,224.15,218.73,221.82,508574,0
+MEDP.US,D,20230620,000000,220.44,226.11,219.19,225.29,412981,0
+MEDP.US,D,20230621,000000,224.6,225.33,220.16,220.44,311398,0
+MEDP.US,D,20230622,000000,218.97,224.73,216.87,224.6,325100,0
+MEDP.US,D,20230623,000000,222.1,227.85,221.49,223.39,3162929,0
+MEDP.US,D,20230626,000000,223.49,226.96,223.05,225.11,248499,0
+MEDP.US,D,20230627,000000,225.25,225.25,221.33,223.01,302743,0
+MEDP.US,D,20230628,000000,223.21,229.48,223.12,229.09,274956,0
+MEDP.US,D,20230629,000000,229,237.83,229,234.94,341319,0
+MEDP.US,D,20230630,000000,236.58,241.2,235.12,240.17,405643,0
+MEDP.US,D,20230703,000000,241.97,243.03,238.2,239.04,157939,0
+MEDP.US,D,20230705,000000,239.29,241.295,235,236.9,215321,0
+MEDP.US,D,20230706,000000,234.36,235.51,231.1604,233.98,446337,0
+MEDP.US,D,20230707,000000,233.92,237.895,233.92,235.53,260764,0
+MEDP.US,D,20230710,000000,235.5,242.16,235.5,241.79,388126,0
+MEDP.US,D,20230711,000000,241.75,241.75,235.65,238.57,291288,0
+MEDP.US,D,20230712,000000,241.95,244.035,238.845,241.82,244575,0
+MEDP.US,D,20230713,000000,242.65,242.65,238.63,240.42,260595,0
+MEDP.US,D,20230714,000000,240.93,244.61,240.61,243.21,175448,0
+MEDP.US,D,20230717,000000,242.32,247.75,241.64,247.36,224035,0
+MEDP.US,D,20230718,000000,248.32,250.23,247.055,249.47,365125,0
+MEDP.US,D,20230719,000000,250.9,252.4,247.87,248.43,251857,0
+MEDP.US,D,20230720,000000,248.88,250.335,245.38,246.9,246222,0
+MEDP.US,D,20230721,000000,247.83,249.075,241.37,245.28,352354,0
+MEDP.US,D,20230724,000000,244.05,247.91,242.02,246.94,721441,0
+MEDP.US,D,20230725,000000,230,264.185,230,256.6,988544,0
+MEDP.US,D,20230726,000000,256.86,259.805,253.995,256.52,388149,0
+MEDP.US,D,20230727,000000,254.39,256.84,248.19,248.88,426133,0
+MEDP.US,D,20230728,000000,251.27,256.405,248.48,254.81,351312,0
+MEDP.US,D,20230731,000000,255.48,257.25,251.74,253.17,240912,0
+MEDP.US,D,20230801,000000,252.04,255.99,250.94,255.64,223840,0
+MEDP.US,D,20230802,000000,252.64,255.985,251.94,255.29,167813,0
+MEDP.US,D,20230803,000000,255.29,258.64,252.05,258.04,216269,0
+MEDP.US,D,20230804,000000,257.55,261.68,256.3974,258.75,181563,0
+MEDP.US,D,20230807,000000,260.63,264.15,259.0001,260.39,224068,0
+MEDP.US,D,20230808,000000,260.09,264.14,254.387,263.16,202956,0
+MEDP.US,D,20230809,000000,263.77,267.125,261.845,265.47,194828,0
+MEDP.US,D,20230810,000000,266.32,269.435,264.81,267.65,204359,0
+MEDP.US,D,20230811,000000,266.79,268.39,264.67,266.89,243611,0
+MEDP.US,D,20230814,000000,266.94,267.975,264.52,265.62,210593,0
+MEDP.US,D,20230815,000000,265.45,267.24,263.16,265.26,146747,0
+MEDP.US,D,20230816,000000,265.26,265.43,254.94,255.57,294904,0
+MEDP.US,D,20230817,000000,255.57,257.19,252.97,253.59,190944,0
+MEDP.US,D,20230818,000000,251.06,251.56,246.89,249.68,243217,0
+MEDP.US,D,20230821,000000,250,250.65,244.69,245.98,392343,0
+MEDP.US,D,20230822,000000,245.98,250,245.13,248.2,239143,0
+MEDP.US,D,20230823,000000,249.45,250.445,247.64,249.77,220515,0
+MEDP.US,D,20230824,000000,249.99,254.73,248.32,252.82,211392,0
+MEDP.US,D,20230825,000000,252.82,261.09,252.295,259.82,211632,0
+MEDP.US,D,20230828,000000,260.8,264.37,260.27,261.65,188972,0
+MEDP.US,D,20230829,000000,261.16,268.37,261.16,266.89,143228,0
+MEDP.US,D,20230830,000000,266.49,271.68,265.2,271.02,223286,0
+MEDP.US,D,20230831,000000,271.9,273.52,270.26,270.27,167099,0
+MEDP.US,D,20230901,000000,273.09,274.615,269.885,273.5,121514,0
+MEDP.US,D,20230905,000000,271.31,271.5575,264.62,265.1,174270,0
+MEDP.US,D,20230906,000000,265.99,267.92,263.25,267.85,159027,0
+MEDP.US,D,20230907,000000,267.8,272.02,264.22,271.69,181023,0
+MEDP.US,D,20230908,000000,271.33,272.82,269.86,271.11,228219,0
+MEDP.US,D,20230911,000000,271.66,280.12,271.11,279.35,291776,0
+MEDP.US,D,20230912,000000,277.61,281.94,277.19,279.54,220902,0
+MEDP.US,D,20230913,000000,279.59,282.65,279,281.67,210392,0
+MEDP.US,D,20230914,000000,282.73,282.73,278.18,280.03,278056,0
+MEDP.US,D,20230915,000000,279.94,282,278.64,279.98,915322,0
+MEDP.US,D,20230918,000000,278.37,278.94,271.6457,273.1,248841,0
+MEDP.US,D,20230919,000000,271.42,271.42,254.73,255.73,647563,0
+MEDP.US,D,20230920,000000,255.04,257.98,253.04,254.7,300327,0
+MEDP.US,D,20230921,000000,251.58,251.58,239.48,240.81,492872,0
+MEDP.US,D,20230922,000000,240.82,249.97,240.81,242.69,416547,0
+MEDP.US,D,20230925,000000,243.3,245.62,240.99,244.7,176070,0
+MEDP.US,D,20230926,000000,243.43,248.23,242.15,242.15,187276,0
+MEDP.US,D,20230927,000000,243.35,248.76,241.57,248,259273,0
+MEDP.US,D,20230928,000000,247.26,248.69,242.65,246.37,257282,0
+MEDP.US,D,20230929,000000,248.9,248.94,241.58,242.13,347853,0
+MEDP.US,D,20231002,000000,241.64,243.59,239.45,242.56,202244,0
+MEDP.US,D,20231003,000000,241.48,246.73,237.59,239.92,241415,0
+MEDP.US,D,20231004,000000,241.24,243.325,237.91,241.68,173746,0
+MEDP.US,D,20231005,000000,240.99,245.335,239.57,244.07,154707,0
+MEDP.US,D,20231006,000000,242.89,248.57,242.285,246.08,165261,0
+MEDP.US,D,20231009,000000,244.07,248.745,243.29,247.95,173210,0
+MEDP.US,D,20231010,000000,248.86,250.67,246.19,246.48,243070,0
+MEDP.US,D,20231011,000000,247.43,248.86,244.15,245.43,207780,0
+MEDP.US,D,20231012,000000,244.21,247.195,237.59,238.06,217619,0
+MEDP.US,D,20231013,000000,238.43,240.525,234.2,239.1,241207,0
+MEDP.US,D,20231016,000000,241.15,242.95,235.82,237.27,253553,0
+MEDP.US,D,20231017,000000,236.75,242.62,236.75,241.25,241025,0
+MEDP.US,D,20231018,000000,240,240.06,230.93,231.02,223262,0
+MEDP.US,D,20231019,000000,231.93,234.27,228.25,229.56,294272,0
+MEDP.US,D,20231020,000000,229.64,232.99,228.07,229.25,249055,0
+MEDP.US,D,20231023,000000,229.6,232.96,227.21,227.52,475531,0
+MEDP.US,D,20231024,000000,250,272.885,250,272.275,1287188,0
+MEDP.US,D,20231025,000000,266.2,269.2099,250.5,258.52,1028037,0
+MEDP.US,D,20231026,000000,259.8,262.26,250.98,255.88,450685,0
+MEDP.US,D,20231027,000000,257.14,257.14,247.48,250.28,264941,0
+MEDP.US,D,20231030,000000,251.86,251.86,240.99,241.8,482797,0
+MEDP.US,D,20231031,000000,242.77,245.965,241.799,242.67,331349,0
+MEDP.US,D,20231101,000000,241.52,252.58,239.001,251.61,332874,0
+MEDP.US,D,20231102,000000,253.64,265.69,253.49,264.64,447944,0
+MEDP.US,D,20231103,000000,266.66,275.36,266.66,274.21,314369,0
+MEDP.US,D,20231106,000000,275,277.84,268.158,269.37,298291,0
+MEDP.US,D,20231107,000000,269.74,277.4,269.25,274.5,216838,0
+MEDP.US,D,20231108,000000,275.4,277.59,271.37,275.37,168174,0
+MEDP.US,D,20231109,000000,275.88,277.7054,269.21,269.73,217677,0
+MEDP.US,D,20231110,000000,271.48,276,269.5464,275.36,104186,0
+MEDP.US,D,20231113,000000,273.86,276.43,270.55,275.87,194788,0
+MEDP.US,D,20231114,000000,283.56,286.9999,281.2,282.16,185573,0
+MEDP.US,D,20231115,000000,282.09,286.71,281.93,282.36,221593,0
+MEDP.US,D,20231116,000000,282.94,284.36,279.905,281.47,165361,0
+MEDP.US,D,20231117,000000,278.39,281.19,272.1,274.01,300165,0
+MEDP.US,D,20231120,000000,272.72,277.8,272.13,275.97,221209,0
+MEDP.US,D,20231121,000000,276.35,280.56,275.87,276.27,137962,0
+MEDP.US,D,20231122,000000,276.33,279.7099,275.35,276.87,167164,0
+MEDP.US,D,20231124,000000,275.99,279.1,275.99,277.02,57311,0
+MEDP.US,D,20231127,000000,276.23,281,273.1201,275.92,187662,0
+MEDP.US,D,20231128,000000,273.61,275.8,270.5,270.58,187069,0
+MEDP.US,D,20231129,000000,272.07,275.38,271.29,271.98,316694,0
+MEDP.US,D,20231130,000000,271.14,274.36,269.01,270.72,216276,0
+MEDP.US,D,20231201,000000,270.37,275.75,268.795,275.41,215757,0
+MEDP.US,D,20231204,000000,275.41,280.24,273.14,279.52,236178,0
+MEDP.US,D,20231205,000000,277.66,281,275.0152,276.81,153513,0
+MEDP.US,D,20231206,000000,278.98,282.2185,278.14,278.36,135767,0
+MEDP.US,D,20231207,000000,278.2,281.91,277.765,281.45,141209,0
+MEDP.US,D,20231208,000000,281.13,289.1399,279.16,283.19,168768,0
+MEDP.US,D,20231211,000000,284.24,284.66,280.46,281.86,145877,0
+MEDP.US,D,20231212,000000,283.85,287.14,280.734,285.58,197578,0
+MEDP.US,D,20231213,000000,286.14,299.525,285.51,297.12,420269,0
+MEDP.US,D,20231214,000000,300,305.455,296.64,298.08,251828,0
+MEDP.US,D,20231215,000000,298.8,303.8,296.37,299.6,387892,0
+MEDP.US,D,20231218,000000,299.84,301.9,298.7,301.34,208023,0
+MEDP.US,D,20231219,000000,303.14,307.05,303.11,306.57,163287,0
+MEDP.US,D,20231220,000000,306.61,310.94,302.92,303.14,159611,0
+MEDP.US,D,20231221,000000,306.12,309.98,304.17,309.39,142916,0
+MEDP.US,D,20231222,000000,310.83,314.94,310.23,311.83,167093,0
+MEDP.US,D,20231226,000000,312.6,314.135,309.98,312.68,111190,0
+MEDP.US,D,20231227,000000,314,317.57,311.2,311.98,134795,0
+MEDP.US,D,20231228,000000,311.95,313.41,309.35,310.64,114241,0
+MEDP.US,D,20231229,000000,309.88,312.03,305.58,306.53,182049,0
+MEDP.US,D,20240102,000000,304.21,308.19,302.23,305.59,161662,0
+MEDP.US,D,20240103,000000,301.53,301.9569,294.33,296.12,184331,0
+MEDP.US,D,20240104,000000,294.08,297.51,292,292.85,244519,0
+MEDP.US,D,20240105,000000,291.12,296.95,288.1,294.97,164204,0
+MEDP.US,D,20240108,000000,296,304.37,295.95,304.19,134037,0
+MEDP.US,D,20240109,000000,300,306.3186,298.42,300.19,100264,0
+MEDP.US,D,20240110,000000,301.98,301.98,285.3,286.95,193853,0
+MEDP.US,D,20240111,000000,286.7,286.7,278.275,285.3,262305,0
+MEDP.US,D,20240112,000000,287.71,287.8883,283.08,286.73,179862,0
+MEDP.US,D,20240116,000000,285,287.8,277.72,286.67,187216,0
+MEDP.US,D,20240117,000000,284.61,288.7,281.16,284.87,142278,0
+MEDP.US,D,20240118,000000,286.38,291.62,284.32,291.52,159450,0
+MEDP.US,D,20240119,000000,293.14,296.43,289.805,295.7,155064,0
+MEDP.US,D,20240122,000000,298.83,302.08,297.78,299.79,131288,0
+MEDP.US,D,20240123,000000,301.74,301.74,293.74,299,116480,0
+MEDP.US,D,20240124,000000,301.77,301.77,296.01,296.55,86266,0
+MEDP.US,D,20240125,000000,299.88,300,294.4637,297.45,115145,0
+MEDP.US,D,20240126,000000,298.02,302.43,296.5,298.16,102063,0
+MEDP.US,D,20240129,000000,299.14,303.25,299.14,301.35,123894,0
+MEDP.US,D,20240130,000000,301.4,304.68,299.72,302,156055,0
+MEDP.US,D,20240131,000000,301.2,302.6044,290.21,291.58,152177,0
+MEDP.US,D,20240201,000000,292.71,295.66,286.755,295.16,206889,0
+MEDP.US,D,20240202,000000,291.69,296.63,288.73,295.63,150456,0
+MEDP.US,D,20240205,000000,292.75,297.3,291.15,295.29,131151,0
+MEDP.US,D,20240206,000000,296.43,302.93,293.37,302.59,132080,0
+MEDP.US,D,20240207,000000,302.56,310.92,301.81,308.76,245405,0
+MEDP.US,D,20240208,000000,309.83,318.96,306.655,318.43,273098,0
+MEDP.US,D,20240209,000000,321.04,331.1,320,326.39,364488,0
+MEDP.US,D,20240212,000000,326.38,329.23,321.24,324.21,399283,0
+MEDP.US,D,20240213,000000,326.7,366.41,322.3001,364.1,776526,0
+MEDP.US,D,20240214,000000,370.4,395.97,369.4824,389.8,918452,0
+MEDP.US,D,20240215,000000,390,399.41,384.8691,394.34,540368,0
+MEDP.US,D,20240216,000000,393.92,398.39,389.81,391.64,382459,0
+MEDP.US,D,20240220,000000,389.27,393.65,382.42,384.14,306862,0
+MEDP.US,D,20240221,000000,379.88,387.04,377.31,386.35,254023,0
+MEDP.US,D,20240222,000000,391.85,401.935,390.91,393.69,391881,0
+MEDP.US,D,20240223,000000,399.39,402.5,395.74,401.67,318260,0
+MEDP.US,D,20240226,000000,400.07,406.22,398.035,403.26,272500,0
+MEDP.US,D,20240227,000000,404,404.5204,398.84,403.59,280220,0
+MEDP.US,D,20240228,000000,400.24,407.41,397.6732,403.14,352262,0
+MEDP.US,D,20240229,000000,404.44,404.44,390.573,397.52,455508,0
+MEDP.US,D,20240301,000000,397.52,404.88,394.13,404.24,332818,0
+MEDP.US,D,20240304,000000,404.49,408.7561,400.52,402.35,342155,0
+MEDP.US,D,20240305,000000,399.28,404.83,397.16,403.14,283163,0
+MEDP.US,D,20240306,000000,405,419.42,405,410.15,429761,0
+MEDP.US,D,20240307,000000,411.91,416.79,406.975,409.63,329137,0
+MEDP.US,D,20240308,000000,413.4,415,403.03,405.65,220219,0
+MEDP.US,D,20240311,000000,402.94,405.48,396.46,403.34,216631,0
+MEDP.US,D,20240312,000000,405,412.58,404,407.54,182790,0
+MEDP.US,D,20240313,000000,407.54,410.185,401.81,407.88,204826,0
+MEDP.US,D,20240314,000000,407.76,409.87,399.82,404.61,242035,0
+MEDP.US,D,20240315,000000,404.18,406.47,395.27,396.76,427304,0
+MEDP.US,D,20240318,000000,397.58,399.77,389.79,390.92,344664,0
+MEDP.US,D,20240319,000000,386.01,392.17,384.55,390,274143,0
+MEDP.US,D,20240320,000000,390.65,401.73,387.5,399.05,186495,0
+MEDP.US,D,20240321,000000,402.05,414.82,399.04,413.31,177096,0
+MEDP.US,D,20240322,000000,412.62,412.62,404.2,408.79,180135,0
+MEDP.US,D,20240325,000000,408.79,408.79,401.15,402.27,124087,0
+MEDP.US,D,20240326,000000,405.23,405.78,400.94,402.75,154504,0
+MEDP.US,D,20240327,000000,406.85,409.43,398.52,403.27,101964,0
+MEDP.US,D,20240328,000000,403.42,407.14,401.76,404.15,197424,0
+MEDP.US,D,20240401,000000,405,406.58,397.45,397.99,198415,0
+MEDP.US,D,20240402,000000,395,395.43,386.78,392.51,217376,0
+MEDP.US,D,20240403,000000,389.29,396.595,387.75,396.12,183642,0
+MEDP.US,D,20240404,000000,400.41,400.75,388.54,389.2,143054,0
+MEDP.US,D,20240405,000000,386.06,403.96,386.06,400.75,187902,0
+MEDP.US,D,20240408,000000,400.46,409.31,397.3,408.71,325836,0
+MEDP.US,D,20240409,000000,412.15,412.33,400.99,404.77,127062,0
+MEDP.US,D,20240410,000000,395.01,401.18,392.01,397.72,154249,0
+MEDP.US,D,20240411,000000,401.25,404.39,394.57,402.3,133377,0
+MEDP.US,D,20240412,000000,398.74,399.99,392.71,395,133733,0
+MEDP.US,D,20240415,000000,399.19,400.85,387.13,387.14,145474,0
+MEDP.US,D,20240416,000000,389.59,390.905,384.695,385.05,312123,0
+MEDP.US,D,20240417,000000,387.64,389.265,381.245,382.44,212271,0
+MEDP.US,D,20240418,000000,381.04,386.24,373.99,374.32,219892,0
+MEDP.US,D,20240419,000000,375.5,377.855,368.37,372.28,221663,0
+MEDP.US,D,20240422,000000,374.65,381.79,370.85,376.26,357745,0
+MEDP.US,D,20240423,000000,378,414.605,355.79,407.15,808514,0
+MEDP.US,D,20240424,000000,415,421,393.225,397.56,423451,0
+MEDP.US,D,20240425,000000,394.47,394.47,379.22,389.77,313834,0
+MEDP.US,D,20240426,000000,391.72,397.17,388.88,395.93,144681,0
+MEDP.US,D,20240429,000000,397.53,403.27,397.21,400.21,242766,0
+MEDP.US,D,20240430,000000,399.27,400.95,386.73,388.35,233568,0
+MEDP.US,D,20240501,000000,386.77,403.62,386.4191,397.86,297089,0
+MEDP.US,D,20240502,000000,397.62,402.11,390.28,391.07,230439,0
+MEDP.US,D,20240503,000000,396.79,399.9,392.38,392.57,133312,0
+MEDP.US,D,20240506,000000,394.12,405.23,392.7444,400.74,222298,0
+MEDP.US,D,20240507,000000,400.5,409.19,398.3,402.1,228963,0
+MEDP.US,D,20240508,000000,401.44,402,386.72,387.61,250842,0
+MEDP.US,D,20240509,000000,387.1,400.94,381.35,399.2,260075,0
+MEDP.US,D,20240510,000000,400,406.45,388.775,390.19,251470,0
+MEDP.US,D,20240513,000000,390.2,396.29,389.025,389.27,165993,0
+MEDP.US,D,20240514,000000,391.26,399.66,388.4564,398.52,136740,0
+MEDP.US,D,20240515,000000,399,407.97,399,405.88,227640,0
+MEDP.US,D,20240516,000000,407.5,407.905,392.87,393.28,154914,0
+MEDP.US,D,20240517,000000,391.11,393.49,386.3272,393.3,118741,0
+MEDP.US,D,20240520,000000,393.24,400.5,393.24,397.25,99546,0
+MEDP.US,D,20240521,000000,397,397.5,392.54,396.65,162969,0
+MEDP.US,D,20240522,000000,396.98,399.96,389.545,389.82,106638,0
+MEDP.US,D,20240523,000000,390.68,394.84,389.11,390.58,144816,0
+MEDP.US,D,20240524,000000,391.49,396.69,389.84,390.55,112402,0
+MEDP.US,D,20240528,000000,395,397.545,390.24,390.81,170029,0
+MEDP.US,D,20240529,000000,388.56,389.48,381.34,387.99,240223,0
+MEDP.US,D,20240530,000000,386.41,389.985,379.15,385.7,146146,0
+MEDP.US,D,20240531,000000,387.92,392.93,381.03,386.34,292758,0
+MEDP.US,D,20240603,000000,391.39,394.285,382.19,389.41,167362,0
+MEDP.US,D,20240604,000000,390.17,393.86,388.99,393.68,138626,0
+MEDP.US,D,20240605,000000,396.95,409,395.5,407.77,206596,0
+MEDP.US,D,20240606,000000,407.06,410.05,401.73,403.09,178007,0
+MEDP.US,D,20240607,000000,401.46,403.54,397.33,401.19,115367,0
+MEDP.US,D,20240610,000000,400.91,406.19,396.6049,405.68,140833,0
+MEDP.US,D,20240611,000000,405.6,405.6,394.975,397.17,159982,0
+MEDP.US,D,20240612,000000,404.81,409,401.325,403.74,201271,0
+MEDP.US,D,20240613,000000,404.46,404.46,391.43,394.1,200163,0
+MEDP.US,D,20240614,000000,391.39,394.7,386.425,393.91,128196,0
+MEDP.US,D,20240617,000000,393.85,398.47,390.1,395.95,140096,0
+MEDP.US,D,20240618,000000,395.39,403.6,394.41,402.99,135966,0
+MEDP.US,D,20240620,000000,400.29,402.23,393.85,400.63,266492,0
+MEDP.US,D,20240621,000000,401.85,404.82,397.15,404.03,331709,0
+MEDP.US,D,20240624,000000,404.73,409.35,393.69,408.08,244886,0
+MEDP.US,D,20240625,000000,410,414.8099,405.3592,407.47,202799,0
+MEDP.US,D,20240626,000000,407.52,410.61,404.53,405.33,111890,0
+MEDP.US,D,20240627,000000,405.32,424.49,405.32,424.34,263610,0
+MEDP.US,D,20240628,000000,427,437.3889,407.3,411.85,565211,0
+MEDP.US,D,20240701,000000,413.61,419.3,406.69,407.24,163275,0
+MEDP.US,D,20240702,000000,406.2,411.55,400.1,404.42,197537,0
+MEDP.US,D,20240703,000000,404.61,407.925,396.706,403.07,119940,0
+MEDP.US,D,20240705,000000,403.07,404.38,396.5,402.4,115524,0
+MEDP.US,D,20240708,000000,404.75,408.7,400,405.64,137947,0
+MEDP.US,D,20240709,000000,406,411.03,400.38,410.95,124691,0
+MEDP.US,D,20240710,000000,415.59,419.86,412.68,419.05,202724,0
+MEDP.US,D,20240711,000000,423.17,439.5,421.3425,434.99,287304,0
+MEDP.US,D,20240712,000000,436.22,444.87,431,443,267034,0
+MEDP.US,D,20240715,000000,443.99,449.04,440.5,444.48,177662,0
+MEDP.US,D,20240716,000000,448.67,457.84,448.67,457.29,153769,0
+MEDP.US,D,20240717,000000,454.06,459.77,436.95,436.99,301634,0
+MEDP.US,D,20240718,000000,436.99,441.27,416.01,423.96,304529,0
+MEDP.US,D,20240719,000000,421.94,427.275,419.64,421.31,195131,0
+MEDP.US,D,20240722,000000,427.33,440.38,421.75,437.18,300903,0
+MEDP.US,D,20240723,000000,360.8098,372.75,353.55,357.3,1006898,0
+MEDP.US,D,20240724,000000,357.3,385.11,355,381.88,1186728,0
+MEDP.US,D,20240725,000000,381.11,388.105,369.52,380.5,545372,0
+MEDP.US,D,20240726,000000,381.59,385.695,373.99,381.47,473847,0
+MEDP.US,D,20240729,000000,381.83,387.02,377.37,385.2,290437,0
+MEDP.US,D,20240730,000000,388.91,393.4,376.025,378.26,210233,0
+MEDP.US,D,20240731,000000,381.65,391.68,380.14,382.52,234823,0
+MEDP.US,D,20240801,000000,383.57,393.27,379.65,385.16,227665,0
+MEDP.US,D,20240802,000000,377.37,378.79,366.65,377,322082,0
+MEDP.US,D,20240805,000000,356.04,379.66,355.51,377,295107,0
+MEDP.US,D,20240806,000000,378.55,387.3899,376.0615,380,218628,0
+MEDP.US,D,20240807,000000,384.94,384.94,361,367.92,533374,0
+MEDP.US,D,20240808,000000,375.46,386.6699,371.675,382.47,320390,0
+MEDP.US,D,20240809,000000,382.47,389.79,380.06,386.65,194208,0
+MEDP.US,D,20240812,000000,386.79,387.5,375.03,375.82,239354,0
+MEDP.US,D,20240813,000000,377.21,387.23,377.21,384.18,156569,0
+MEDP.US,D,20240814,000000,386.5,387.485,379.56,385.2,235796,0
+MEDP.US,D,20240815,000000,388,389,379.36,384.31,283780,0
+MEDP.US,D,20240816,000000,384.31,388.64,379.8638,387.12,174308,0
+MEDP.US,D,20240819,000000,385.43,393.025,383.49,392.01,141985,0
+MEDP.US,D,20240820,000000,393.65,394.92,386.1915,389.35,98099,0
+MEDP.US,D,20240821,000000,390.69,396.025,390.01,395.71,122706,0
+MEDP.US,D,20240822,000000,397.06,397.06,385.52,386.32,165282,0
+MEDP.US,D,20240823,000000,389.72,392.02,385,390.91,107160,0
+MEDP.US,D,20240826,000000,393.46,393.46,383.115,385.3,142626,0
+MEDP.US,D,20240827,000000,382.54,383.71,375,383.36,168964,0
+MEDP.US,D,20240828,000000,384.04,384.04,377.64,381.01,173681,0
+MEDP.US,D,20240829,000000,382.37,389.44,364.58,365.94,515212,0
+MEDP.US,D,20240830,000000,366.83,368.2,344.7,355.27,655785,0
+MEDP.US,D,20240903,000000,355.81,358.53,346.78,349.9,297258,0
+MEDP.US,D,20240904,000000,347.81,349.4899,346.47,347.1,131187,0
+MEDP.US,D,20240905,000000,346.5,347.91,341.01,347.4,197734,0
+MEDP.US,D,20240906,000000,348.75,352.3752,335.51,335.74,288125,0
+MEDP.US,D,20240909,000000,338.57,342.5599,335.658,339.38,325070,0
+MEDP.US,D,20240910,000000,339.78,343.16,320.07,327.8,555816,0
+MEDP.US,D,20240911,000000,328.68,335.65,324.305,334.57,354756,0
+MEDP.US,D,20240912,000000,335.81,345.49,334.61,344.94,284394,0
+MEDP.US,D,20240913,000000,345.84,351.85,343.59,351.67,299455,0
+MEDP.US,D,20240916,000000,353.86,357.9,351.18,356.69,215302,0
+MEDP.US,D,20240917,000000,358.68,363.7475,351.82,354.65,392612,0
+MEDP.US,D,20240918,000000,357.25,367.85,354.99,361.29,245494,0
+MEDP.US,D,20240919,000000,367.7,374.16,365.875,369.18,312896,0
+MEDP.US,D,20240920,000000,367.98,370.515,359.44,365.7,681172,0
+MEDP.US,D,20240923,000000,366.69,367,361.77,361.95,221280,0
+MEDP.US,D,20240924,000000,360.74,363.83,352.07,355.82,209143,0
+MEDP.US,D,20240925,000000,346.07,346.07,319.7,320.58,1208426,0
+MEDP.US,D,20240926,000000,325.51,328.3,323,326.26,759745,0
+MEDP.US,D,20240927,000000,322.09,334.74,322.09,331.44,485546,0
+MEDP.US,D,20240930,000000,330.07,334.43,328.39,333.8,356033,0
+MEDP.US,D,20241001,000000,333.75,334.6,323.27,333.45,331765,0
+MEDP.US,D,20241002,000000,332.89,339.7199,331.47,336.88,366789,0
+MEDP.US,D,20241003,000000,336.71,340,332.186,337.75,397369,0
+MEDP.US,D,20241004,000000,341.35,346.5,338.75,343.05,408818,0
+MEDP.US,D,20241007,000000,340.65,342.73,331.71,332.6,241916,0
+MEDP.US,D,20241008,000000,332.49,340.065,331.32,338.16,279986,0
+MEDP.US,D,20241009,000000,339.02,341.86,336.77,341.32,169960,0
+MEDP.US,D,20241010,000000,338.14,351.79,338.13,344.71,405763,0
+MEDP.US,D,20241011,000000,343.87,351.51,343.87,347.91,255190,0
+MEDP.US,D,20241014,000000,350,354.015,346.04,353.5,227630,0
+MEDP.US,D,20241015,000000,351.34,356.2132,350.89,353.3,266886,0
+MEDP.US,D,20241016,000000,353.08,357.1,344.45,346.5,305627,0
+MEDP.US,D,20241017,000000,346.69,350.115,341.67,342.89,277265,0
+MEDP.US,D,20241018,000000,345.75,356.5,341.945,356.4,365020,0
+MEDP.US,D,20241021,000000,357.94,364.39,350.59,352.92,728016,0
+MEDP.US,D,20241022,000000,305,330.48,302.01,326.54,1371494,0
+MEDP.US,D,20241023,000000,326.49,330.42,322.885,330.07,630313,0
+MEDP.US,D,20241024,000000,327.87,334.88,321.23,328.08,402472,0
+MEDP.US,D,20241025,000000,331.31,335.63,325.4,330.22,236588,0
+MEDP.US,D,20241028,000000,332.01,334.96,329.34,329.35,283859,0
+MEDP.US,D,20241029,000000,328.5,330.75,325.045,329.76,254278,0
+MEDP.US,D,20241030,000000,328.93,331.99,318,318.35,307343,0
+MEDP.US,D,20241031,000000,316.09,318.86,310.92,314.22,338973,0
+MEDP.US,D,20241101,000000,315,322.15,315,319.56,307964,0
+MEDP.US,D,20241104,000000,318.75,320.78,314.645,317.96,195555,0
+MEDP.US,D,20241105,000000,316.2,328.94,315.39,328.24,377785,0
+MEDP.US,D,20241106,000000,336.38,360.895,336.38,358.27,654231,0
+MEDP.US,D,20241107,000000,358.26,360.735,346.765,353.42,306768,0
+MEDP.US,D,20241108,000000,358.25,370.31,352.5413,362.79,358083,0
+MEDP.US,D,20241111,000000,363.55,367.675,358.425,363.58,262796,0
+MEDP.US,D,20241112,000000,362.63,365.675,356.36,360.81,269287,0
+MEDP.US,D,20241113,000000,362.83,366.98,358.45,361.94,332769,0
+MEDP.US,D,20241114,000000,361.25,362.96,333.37,334.84,343373,0
+MEDP.US,D,20241115,000000,332.21,332.21,310.3,310.63,884931,0
+MEDP.US,D,20241118,000000,308.44,310.01,302.08,308.93,619670,0
+MEDP.US,D,20241119,000000,308.53,318.84,305.88,314.96,679318,0
+MEDP.US,D,20241120,000000,313.62,327.89,313.62,326.09,381966,0
+MEDP.US,D,20241121,000000,327.25,342.35,324.55,341.82,423581,0
+MEDP.US,D,20241122,000000,340.45,350,336.8147,337.75,351391,0
+MEDP.US,D,20241125,000000,341.65,350.559,337.33,337.82,306810,0
+MEDP.US,D,20241126,000000,337.19,337.19,328.31,335.21,235061,0
+MEDP.US,D,20241127,000000,335.91,341.275,333.5,338.96,191628,0
+MEDP.US,D,20241129,000000,342.4,344.95,340.18,340.63,214814,0
+MEDP.US,D,20241202,000000,339.72,343.45,337.51,342.36,193034,0
+MEDP.US,D,20241203,000000,340.17,342.01,337.02,339.27,190908,0
+MEDP.US,D,20241204,000000,339.1,346.67,338.63,346.31,188006,0
+MEDP.US,D,20241205,000000,345.79,346.18,335.9,342.3,263858,0
+MEDP.US,D,20241206,000000,344.09,353.42,343.325,350.53,249236,0
+MEDP.US,D,20241209,000000,350.55,358.805,349.76,352.22,202427,0
+MEDP.US,D,20241210,000000,354.75,354.75,341.43,341.95,305607,0
+MEDP.US,D,20241211,000000,344.33,344.79,336.41,341.5,240499,0
+MEDP.US,D,20241212,000000,341.5,350.98,340.42,347.43,193393,0
+MEDP.US,D,20241213,000000,348.1,351.5,340.0618,345.93,275175,0
+MEDP.US,D,20241216,000000,343.72,352.82,343.32,349.74,256125,0
+MEDP.US,D,20241217,000000,349.74,359.49,345.31,348.48,352551,0
+MEDP.US,D,20241218,000000,350.97,351.525,329.8,331,337636,0
+MEDP.US,D,20241219,000000,332.04,337.81,326.9182,335.15,289997,0
+MEDP.US,D,20241220,000000,334.68,342.5,334,337.28,683326,0
+MEDP.US,D,20241223,000000,337.68,340.39,335.3201,339.05,200824,0
+MEDP.US,D,20241224,000000,339.01,342.73,337.1913,342.69,79245,0
+MEDP.US,D,20241226,000000,341.42,343.66,339.42,342.92,117546,0
+MEDP.US,D,20241227,000000,341.15,342.57,339,341.12,107501,0
+MEDP.US,D,20241230,000000,338.31,338.4,329.79,333.34,206564,0
+MEDP.US,D,20241231,000000,334.96,337.45,332.17,332.23,149789,0
+MEDP.US,D,20250102,000000,334.92,340.955,333.23,334.75,223779,0
+MEDP.US,D,20250103,000000,335.63,341.715,330.27,339.46,149917,0
+MEDP.US,D,20250106,000000,340.99,347.26,340.99,342.07,159659,0
+MEDP.US,D,20250107,000000,343.08,348.43,341.85,346.81,206748,0
+MEDP.US,D,20250108,000000,345.48,357.7225,341,354.59,299124,0
+MEDP.US,D,20250110,000000,350.11,359.63,346.4772,350.87,214528,0
+MEDP.US,D,20250113,000000,350.16,354.4,348.01,352.01,169179,0
+MEDP.US,D,20250114,000000,341.76,345.035,326.995,330.91,442637,0
+MEDP.US,D,20250115,000000,337.37,338.365,329.32,335.23,302094,0
+MEDP.US,D,20250116,000000,334.06,339.83,332,336.82,174797,0
+MEDP.US,D,20250117,000000,338.15,343.85,335.46,337.35,199147,0
+MEDP.US,D,20250121,000000,339.42,350,339.42,347.52,212326,0
+MEDP.US,D,20250122,000000,347.38,348.58,344.54,345.18,113997,0
+MEDP.US,D,20250123,000000,345.6,348.24,338,347.9,205716,0
+MEDP.US,D,20250124,000000,347.5,347.5,339.09,344.07,203302,0
+MEDP.US,D,20250127,000000,343.47,350.84,343.47,350.37,184147,0
+MEDP.US,D,20250128,000000,352.2,352.335,343.8,345.81,200513,0
+MEDP.US,D,20250129,000000,343.28,344.8799,337.78,343.02,175349,0
+MEDP.US,D,20250130,000000,347.09,354.52,345.805,350.04,160594,0
+MEDP.US,D,20250131,000000,350.47,358.46,346.25,349.15,251703,0
+MEDP.US,D,20250203,000000,345.09,349.86,341.83,343.38,209448,0
+MEDP.US,D,20250204,000000,342.52,351.86,342.26,346.98,204655,0
+MEDP.US,D,20250205,000000,349.6,356.59,345.39,355.15,291237,0
+MEDP.US,D,20250206,000000,357.15,375,354.06,360.97,262273,0
+MEDP.US,D,20250207,000000,364.16,367.8,347.62,354.1,287927,0
+MEDP.US,D,20250210,000000,354.1,356.14,343.07,354.51,501153,0
+MEDP.US,D,20250211,000000,340.77,342.09,321.92,327.86,879167,0
+MEDP.US,D,20250212,000000,327.03,337.04,323.125,336.47,529853,0
+MEDP.US,D,20250213,000000,337.33,347.58,334.013,342.41,419396,0
+MEDP.US,D,20250214,000000,342.74,344.99,338.185,340.175,299099,0
+MEDP.US,D,20250218,000000,341.9,343.1,336.7835,340.77,372411,0
+MEDP.US,D,20250219,000000,341.39,348.88,341.39,343.96,353906,0
+MEDP.US,D,20250220,000000,344.46,350,343.1,344.85,258160,0
+MEDP.US,D,20250221,000000,346.09,350,339.44,340.22,312179,0
+MEDP.US,D,20250224,000000,341.39,347.09,340.22,344.35,246848,0
+MEDP.US,D,20250225,000000,344.36,347.32,338.33,340.92,260709,0
+MEDP.US,D,20250226,000000,341.52,344.58,338.5,339.48,455802,0
+MEDP.US,D,20250227,000000,339.97,339.97,325.53,326.11,738103,0
+MEDP.US,D,20250228,000000,326.81,333.65,324.47,327.32,425925,0
+MEDP.US,D,20250303,000000,327.5,329.32,319.03,319.17,282719,0
+MEDP.US,D,20250304,000000,318.71,328.66,316.795,324.39,495941,0
+MEDP.US,D,20250305,000000,323.25,330.38,323.03,328.56,272807,0
+MEDP.US,D,20250306,000000,327,331.37,323.4,325.73,328517,0
+MEDP.US,D,20250307,000000,324.71,333.33,322.85,332.81,369930,0
+MEDP.US,D,20250310,000000,329.31,348,327.745,337.41,585179,0
+MEDP.US,D,20250311,000000,338.22,339.93,324.96,325.87,441203,0
+MEDP.US,D,20250312,000000,330.51,333.755,321.41,324.91,410212,0
+MEDP.US,D,20250313,000000,324.41,325.91,317.92,317.93,513800,0
+MEDP.US,D,20250314,000000,321.2,328.375,320.225,324.95,358596,0
+MEDP.US,D,20250317,000000,324.9,330.04,323.12,326.34,473580,0
+MEDP.US,D,20250318,000000,325.85,328.34,321.93,322.93,360426,0
+MEDP.US,D,20250319,000000,321.78,328.78,321.12,327.47,238261,0
+MEDP.US,D,20250320,000000,324.21,327.13,319.135,319.63,288376,0
+MEDP.US,D,20250321,000000,314.83,324.36,310.29,324.23,434227,0
+MEDP.US,D,20250324,000000,324.04,331.24,323.43,330.59,193758,0
+MEDP.US,D,20250325,000000,330.59,331.18,321.2611,324.51,266123,0
+MEDP.US,D,20250326,000000,324.08,325.77,315.325,317.65,549067,0
+MEDP.US,D,20250327,000000,317.87,320.63,314,316.61,480349,0
+MEDP.US,D,20250328,000000,315.89,317.29,311.54,312.36,343143,0
+MEDP.US,D,20250331,000000,308.45,308.45,289.01,304.69,602626,0
+MEDP.US,D,20250401,000000,305.85,307.345,295.43,297.73,612976,0
+MEDP.US,D,20250402,000000,296.15,311.99,295.22,311.23,595133,0
+MEDP.US,D,20250403,000000,303,308.825,297.7,304.11,564137,0
+MEDP.US,D,20250404,000000,296.52,296.52,282.415,287.11,833195,0
+MEDP.US,D,20250407,000000,279.04,302.06,274.02,290.1,777832,0
+MEDP.US,D,20250408,000000,297.43,299.3499,274.54,277.23,706526,0
+MEDP.US,D,20250409,000000,274.58,305.315,271.995,302.56,904797,0
+MEDP.US,D,20250410,000000,297.85,298.51,277.23,282.33,750966,0
+MEDP.US,D,20250411,000000,283.64,297.81,278.12,297.72,660025,0
+MEDP.US,D,20250414,000000,298.42,308.18,295.57,305.28,573998,0
+MEDP.US,D,20250415,000000,305.28,307,300.905,305,542425,0
+MEDP.US,D,20250416,000000,305,305.77,293.97,296.5,645299,0
+MEDP.US,D,20250417,000000,296.5,298.43,289.305,296.28,698291,0
+MEDP.US,D,20250421,000000,290.35,296.475,285.0378,288.99,1247425,0
+MEDP.US,D,20250422,000000,259.13,285.37,250.05,282.28,1817265,0
+MEDP.US,D,20250423,000000,293.42,297.34,282.84,290.54,1419454,0
+MEDP.US,D,20250424,000000,291.22,303.78,287.04,302.88,572676,0
+MEDP.US,D,20250425,000000,300,300,291.55,298.55,400117,0
+MEDP.US,D,20250428,000000,299,303.3,294.53,298.18,390361,0
+MEDP.US,D,20250429,000000,296.21,307.95,295.4561,306.35,490884,0
+MEDP.US,D,20250430,000000,304.97,309.08,301.42,308.39,364287,0
+MEDP.US,D,20250501,000000,306.15,311.085,292.445,302.25,436225,0
+MEDP.US,D,20250502,000000,308.99,312.25,303.515,305.11,313504,0
+MEDP.US,D,20250505,000000,304.47,305.735,299.608,300.49,297229,0
+MEDP.US,D,20250506,000000,295.86,297.585,284.1,288.77,761356,0
+MEDP.US,D,20250507,000000,293.79,300.465,292.03,299.99,457039,0
+MEDP.US,D,20250508,000000,299.95,304.08,296.6,300.81,340317,0
+MEDP.US,D,20250509,000000,301.79,302.855,295.92,296.03,199940,0
+MEDP.US,D,20250512,000000,304.44,315.13,301.797,313.74,321081,0
+MEDP.US,D,20250513,000000,313.02,315.525,306.11,310.15,275127,0
+MEDP.US,D,20250514,000000,310.34,310.34,290.35,291.73,608805,0
+MEDP.US,D,20250515,000000,292.13,299.39,284.48,296.41,485219,0
+MEDP.US,D,20250516,000000,297.35,306.28,293.025,305.66,239605,0
+MEDP.US,D,20250519,000000,300.73,306.3,300.73,305.98,188960,0
+MEDP.US,D,20250520,000000,306.45,310.608,304.505,306.62,206179,0
+MEDP.US,D,20250521,000000,302.22,303.41,292.53,295.77,371065,0
+MEDP.US,D,20250522,000000,295.77,298.8199,292.71,293.03,382937,0
+MEDP.US,D,20250523,000000,288.7,296.73,287.17,294.89,266219,0
+MEDP.US,D,20250527,000000,300.55,302.32,297.54,298.59,195018,0
+MEDP.US,D,20250528,000000,298.59,300.28,293.51,293.81,216835,0
+MEDP.US,D,20250529,000000,297,299.1,294.385,297.05,232643,0
+MEDP.US,D,20250530,000000,296.56,297.49,292.62,294.9,315100,0
+MEDP.US,D,20250602,000000,293.87,298.19,291.28,297.81,306575,0
+MEDP.US,D,20250603,000000,297.86,307.76,294.95,306.07,359167,0
+MEDP.US,D,20250604,000000,306.07,318.42,306.07,312.74,395863,0
+MEDP.US,D,20250605,000000,311.6,313.216,293.2,293.58,525582,0
+MEDP.US,D,20250606,000000,295.92,300.79,294.5,296.5,421400,0
+MEDP.US,D,20250609,000000,298.85,300.79,295.15,298.32,262534,0
+MEDP.US,D,20250610,000000,300.88,309.2,299.695,305.895,211654,0
+MEDP.US,D,20250611,000000,308.31,314.465,302.29,302.31,315359,0
+MEDP.US,D,20250612,000000,301.62,306.53,300.82,304,341155,0
+MEDP.US,D,20250613,000000,300,304.08,297.85,298.25,327943,0
+MEDP.US,D,20250616,000000,299.38,304.69,295.22,300.98,313656,0
+MEDP.US,D,20250617,000000,297.64,304.65,295.145,297.92,471701,0
+MEDP.US,D,20250618,000000,299.7,304.44,294.07,302.69,656130,0
+MEDP.US,D,20250620,000000,305.59,310.435,301.9,309.36,953786,0
+MEDP.US,D,20250623,000000,306.62,313.61,306.62,308.64,566610,0
+MEDP.US,D,20250624,000000,309.2,315.99,306.99,315.28,386152,0
+MEDP.US,D,20250625,000000,314.72,314.72,307.845,311.14,438376,0
+MEDP.US,D,20250626,000000,312.72,313.37,305.69,306.8,377331,0
+MEDP.US,D,20250627,000000,310.98,314.58,306.95,310.69,677984,0
+MEDP.US,D,20250630,000000,311.13,313.97,308.4,313.86,206775,0
+MEDP.US,D,20250701,000000,314.44,326.745,311.45,321.065,408201,0
+MEDP.US,D,20250702,000000,319.4,328.06,318.03,326.03,378965,0
+MEDP.US,D,20250703,000000,326.14,329.54,320.03,321.5,175561,0
+MEDP.US,D,20250707,000000,321.32,321.32,315.88,318.9,372191,0
+MEDP.US,D,20250708,000000,318.83,325.425,318.43,322.5,342589,0
+MEDP.US,D,20250709,000000,320.7,325.36,316.66,320.95,412827,0
+MEDP.US,D,20250710,000000,322.18,334.33,321.29,328.24,415879,0
+MEDP.US,D,20250711,000000,324.51,330.6525,320.94,323.5,293644,0
+MEDP.US,D,20250714,000000,322.13,323.457,318.48,320.36,352586,0
+MEDP.US,D,20250715,000000,322.6,322.68,311.61,312.71,274821,0
+MEDP.US,D,20250716,000000,312.71,316.06,309.97,314.83,324337,0
+MEDP.US,D,20250717,000000,315.09,320.98,314.725,319.16,323689,0
+MEDP.US,D,20250718,000000,323,323,310.42,311.87,375033,0
+MEDP.US,D,20250721,000000,313.36,316.405,306.7035,308.88,1120335,0
+MEDP.US,D,20250722,000000,445.59,501.2999,436.01,477.73,4473366,0
+MEDP.US,D,20250723,000000,470.7,470.7,426.5,437.41,1838943,0
+MEDP.US,D,20250724,000000,444.99,464.43,442.51,455.68,908950,0
+MEDP.US,D,20250725,000000,445,449.783,427.27,447.49,763727,0
+MEDP.US,D,20250728,000000,451.33,455.15,444.8173,453.05,548183,0
+MEDP.US,D,20250729,000000,431.89,448.81,430.55,447.92,635372,0
+MEDP.US,D,20250730,000000,448.11,451.31,433.33,437.78,508391,0
+MEDP.US,D,20250731,000000,435.52,440,426.475,427.2,504504,0
+MEDP.US,D,20250801,000000,424.21,425.875,412.35,423.09,517836,0
+MEDP.US,D,20250804,000000,420.63,432.43,420.47,432.43,294186,0
+MEDP.US,D,20250805,000000,432.15,438.0099,429.325,436.3,428683,0
+MEDP.US,D,20250806,000000,436.93,439.99,424.56,430.37,368690,0
+MEDP.US,D,20250807,000000,432.46,434.74,424.63,428.79,266492,0
+MEDP.US,D,20250808,000000,429.01,435.4,428.5,434.35,281124,0
+MEDP.US,D,20250811,000000,436.78,451.0688,436.78,449.77,567469,0
+MEDP.US,D,20250812,000000,450,459.8,448.01,459.29,324480,0
+MEDP.US,D,20250813,000000,461.7,470.79,460.83,468,517644,0
+MEDP.US,D,20250814,000000,460.83,468.17,456.07,458.66,347040,0
+MEDP.US,D,20250815,000000,460.98,462.81,456.805,457.85,227324,0
+MEDP.US,D,20250818,000000,460.84,464.975,457.62,462.91,241025,0
+MEDP.US,D,20250819,000000,462.62,469.41,462.005,462.14,323421,0
+MEDP.US,D,20250820,000000,461.53,467.14,459.53,465.72,391097,0
+MEDP.US,D,20250821,000000,465.72,465.72,452.77,453.34,440946,0
+MEDP.US,D,20250822,000000,453.98,467.88,453.98,463.64,328990,0
+MEDP.US,D,20250825,000000,464.71,468.605,462.03,466.8,230010,0
+MEDP.US,D,20250826,000000,467.99,469.74,464.07,469.29,238994,0
+MEDP.US,D,20250827,000000,469.3,475.77,468.47,473.48,296564,0
+MEDP.US,D,20250828,000000,473.48,473.51,467.515,472.94,202838,0
+MEDP.US,D,20250829,000000,473.65,477.4799,470.536,475.51,408536,0
+MEDP.US,D,20250902,000000,474.41,477.49,465.6244,473.34,380143,0
+MEDP.US,D,20250903,000000,468.09,481.45,468.09,481.23,325321,0
+MEDP.US,D,20250904,000000,478.72,482.88,462.06,482.34,252693,0
+MEDP.US,D,20250905,000000,484.91,489.68,484.91,486.98,233792,0
+MEDP.US,D,20250908,000000,490.04,494.1699,483.475,492.09,453399,0
+MEDP.US,D,20250909,000000,491.37,494.22,481.96,485.59,450202,0
+MEDP.US,D,20250910,000000,483.04,483.04,473.52,476.69,342680,0
+MEDP.US,D,20250911,000000,477.72,498.15,474.925,497.59,298349,0
+MEDP.US,D,20250912,000000,492.39,497.425,486.27,490.64,371974,0
+MEDP.US,D,20250915,000000,488.71,497.55,485.33,496.41,337434,0
+MEDP.US,D,20250916,000000,495.79,499.65,487.3322,490.77,200497,0
+MEDP.US,D,20250917,000000,488.47,506.5499,485.54,497.83,294609,0
+MEDP.US,D,20250918,000000,502.32,505.1525,497.17,501.94,267786,0
+MEDP.US,D,20250919,000000,505.88,505.88,492.52,498.6,744028,0
+MEDP.US,D,20250922,000000,498.6,501.37,492.79,498.085,155874,0
+MEDP.US,D,20250923,000000,495.86,501.9,494.705,496.14,166895,0
+MEDP.US,D,20250924,000000,498.61,506.55,495.77,497.32,182537,0
+MEDP.US,D,20250925,000000,496.72,496.72,484,487.95,191310,0
+MEDP.US,D,20250926,000000,487.12,497.115,484.5,496.79,169729,0
+MEDP.US,D,20250929,000000,499.15,501.31,495.06,500.76,163811,0
+MEDP.US,D,20250930,000000,500.9,514.9,500.1325,514.16,387682,0
+MEDP.US,D,20251001,000000,514.54,547.15,514.54,543.9,610944,0
+MEDP.US,D,20251002,000000,525.75,542.43,521.84,536.17,468639,0
+MEDP.US,D,20251003,000000,535.35,540.544,527.21,532.49,292587,0
+MEDP.US,D,20251006,000000,536.99,536.99,527.61,530.3,279898,0
+MEDP.US,D,20251007,000000,530.94,538.32,524.32,531.85,229171,0
+MEDP.US,D,20251008,000000,535.66,535.66,523.04,531,204450,0
+MEDP.US,D,20251009,000000,532.91,537.4,515.76,518.69,233044,0
+MEDP.US,D,20251010,000000,518.2,521.035,494.17,501.22,405497,0
+MEDP.US,D,20251013,000000,507.69,529.775,497.33,527.4,471605,0
+MEDP.US,D,20251014,000000,520.62,526.04,510.75,516.93,362290,0
+MEDP.US,D,20251015,000000,516.36,521.7,510.12,514.32,257618,0
+MEDP.US,D,20251016,000000,514.51,525.235,513.27,521.21,340743,0
+MEDP.US,D,20251017,000000,520.49,529.2,517.0725,528.07,176262,0
+MEDP.US,D,20251020,000000,530.06,546.77,525.77,544.41,245136,0
+MEDP.US,D,20251021,000000,545.15,554.14,537.855,545.635,519477,0
+MEDP.US,D,20251022,000000,543.38,549.12,528.5001,546.74,773523,0
+MEDP.US,D,20251023,000000,619.55,625,576.24,596.61,756016,0
+MEDP.US,D,20251024,000000,603.05,609.69,590.1,605.2,343109,0
+MEDP.US,D,20251027,000000,606.59,614.04,590.8101,596.48,396874,0
+MEDP.US,D,20251028,000000,598.17,599.98,571.03,580.53,398668,0
+MEDP.US,D,20251029,000000,585.24,592.38,578.5,584.57,264815,0
+MEDP.US,D,20251030,000000,582.14,595,578.9,580.37,211992,0
+MEDP.US,D,20251031,000000,580.37,588.535,572.5,584.91,220163,0
+MEDP.US,D,20251103,000000,584.9,596.76,572.12,594.02,271395,0
+MEDP.US,D,20251104,000000,586.04,600,580.4509,594.53,206555,0
+MEDP.US,D,20251105,000000,600,602.54,585,598.81,296933,0
+MEDP.US,D,20251106,000000,599,600.67,589.54,592.19,269008,0
+MEDP.US,D,20251107,000000,590.62,590.62,573.07,589.15,235542,0
+MEDP.US,D,20251110,000000,595,603.725,587.9749,600.44,244327,0
+MEDP.US,D,20251111,000000,599.55,609.1275,594.06,602.77,368036,0
+MEDP.US,D,20251112,000000,600.99,608.6177,597.6,597.6,172240,0
+MEDP.US,D,20251113,000000,590.735,608.09,586.83,591.32,236099,0
+MEDP.US,D,20251114,000000,587.78,600.51,583.79,590.09,184581,0
+MEDP.US,D,20251117,000000,589.18,600.5,583.68,585.76,156718,0
+MEDP.US,D,20251118,000000,580.85,592.34,575.0001,590.18,219112,0
+MEDP.US,D,20251119,000000,590.89,594.065,585.01,592.18,220871,0
+MEDP.US,D,20251120,000000,600,605,583.49,586.16,137236,0
+MEDP.US,D,20251121,000000,587,596.375,579.265,591.82,253164,0
+MEDP.US,D,20251124,000000,597.13,620.79,593.44,618.49,555557,0
+MEDP.US,D,20251125,000000,616.7,626.255,610.51,611.81,352109,0
+MEDP.US,D,20251126,000000,610.51,612.85,601.07,606.6,305243,0
+MEDP.US,D,20251128,000000,601.11,604.475,585.65,592.46,203467,0
+MEDP.US,D,20251201,000000,588.81,596.51,586.58,587.98,284505,0
+MEDP.US,D,20251202,000000,590,592.91,582.74,583.7,327491,0
+MEDP.US,D,20251203,000000,584.59,592.15,571.3,576.49,245168,0
+MEDP.US,D,20251204,000000,574.09,576.2882,530.96,544.77,580094,0
+MEDP.US,D,20251205,000000,547.53,550,536.4,548.12,353545,0
+MEDP.US,D,20251208,000000,545.38,552.6,541.02,549.17,216856,0
+MEDP.US,D,20251209,000000,549.29,550.35,542.8095,544.08,210303,0
+MEDP.US,D,20251210,000000,547.83,563.25,546.495,560.75,256696,0
+MEDP.US,D,20251211,000000,558.54,569,556.46,566.15,198721,0
+MEDP.US,D,20251212,000000,566.57,567.88,557.31,557.9,141815,0
+MEDP.US,D,20251215,000000,557.9,563.68,553.3173,559.13,262351,0
+MEDP.US,D,20251216,000000,554.82,560.93,544.24,558.74,263528,0
+MEDP.US,D,20251217,000000,558.78,565.49,555.16,557.07,174056,0
+MEDP.US,D,20251218,000000,561.87,572.44,559.605,560.21,240335,0
+MEDP.US,D,20251219,000000,562.47,569.66,561.2,568.36,378445,0
+MEDP.US,D,20251222,000000,566.04,574.25,560.77,571.53,207355,0
+MEDP.US,D,20251223,000000,571.57,575.53,566.905,569.7,193905,0
+MEDP.US,D,20251224,000000,565.65,572.87,564.76,571.86,76000,0
+MEDP.US,D,20251226,000000,571.85,571.85,561.825,567.56,163215,0
+MEDP.US,D,20251229,000000,567.56,577.4,565.7095,569.98,133163,0
+MEDP.US,D,20251230,000000,569.98,574.01,562,568.85,256856,0
+MEDP.US,D,20251231,000000,566.6,568.87,560.76,561.65,166319,0
+MEDP.US,D,20260102,000000,558.66,571.03,551,571.02,129719,0
+MEDP.US,D,20260105,000000,568.36,592.68,566.15,586.83,189157,0
+MEDP.US,D,20260106,000000,587.45,611.7,586.245,608.89,206726,0
+MEDP.US,D,20260107,000000,610.96,614.3599,599.561,613.09,234262,0
+MEDP.US,D,20260108,000000,611.57,612.99,591.03,600.02,235707,0
+MEDP.US,D,20260109,000000,602.22,612.12,593.66,595,189214,0
+MEDP.US,D,20260112,000000,597.93,605.9595,591.36,599.21,274566,0
+MEDP.US,D,20260113,000000,601.71,619.3,598.065,608.43,264983,0
+MEDP.US,D,20260114,000000,612.74,618.88,605.845,616.45,196117,0
+MEDP.US,D,20260115,000000,619.4,619.51,605.995,618.04,207074,0
+MEDP.US,D,20260116,000000,618.04,628.9155,606.7901,610.9,232679,0
+MEDP.US,D,20260120,000000,600,613.39,590,602.4,207156,0
+MEDP.US,D,20260121,000000,604.49,624,595,620.59,251248,0
+MEDP.US,D,20260122,000000,620.86,621.45,604.09,606.27,182885,0
+MEDP.US,D,20260123,000000,603.01,604.245,579.029,588.05,301649,0
+MEDP.US,D,20260126,000000,588,605.33,588,602.06,205063,0
+MEDP.US,D,20260127,000000,602.31,608.0707,596.09,602.25,140609,0
+MEDP.US,D,20260128,000000,600.12,601.9504,589.95,597.91,169173,0
+MEDP.US,D,20260129,000000,597.49,605.25,581.44,593.07,192501,0
+MEDP.US,D,20260130,000000,586.35,595.91,578.84,582.48,224487,0
+MEDP.US,D,20260202,000000,576.16,593.18,568.86,588.17,324842,0
+MEDP.US,D,20260203,000000,591.36,597.88,562.37,568.53,333213,0
+MEDP.US,D,20260204,000000,570.22,580.69,547.18,561.52,344660,0
+MEDP.US,D,20260205,000000,562.37,575.97,538.29,541.27,336302,0
+MEDP.US,D,20260206,000000,550.62,550.62,539.185,542.04,752521,0
+MEDP.US,D,20260209,000000,541,547.07,527.47,530.35,793171,0
+MEDP.US,D,20260210,000000,489,493.7019,441.6501,446.05,1031659,0
+MEDP.US,D,20260211,000000,446.825,446.825,422.565,423.93,691454,0
+MEDP.US,D,20260212,000000,397,420.4199,392.35,416.04,681852,0
+MEDP.US,D,20260213,000000,421.445,442.41,421.445,428.03,729191,0
+MEDP.US,D,20260217,000000,430.89,445,425.8003,428.18,429923,0
+MEDP.US,D,20260218,000000,432.16,448.23,430.01,446.17,621889,0
diff --git a/daily/us/nasdaq stocks/2/meha.us.txt b/daily/us/nasdaq stocks/2/meha.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..553b663959b656665f30f80edbf75bfccfe7efcc
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/meha.us.txt	
@@ -0,0 +1,72 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MEHA.US,D,20251105,000000,8,8,2.09,2.75,2940600,0
+MEHA.US,D,20251106,000000,2.16,2.23,1.25,1.3,3791200,0
+MEHA.US,D,20251107,000000,0.9975,0.9975,0.62,0.6899,11456200,0
+MEHA.US,D,20251110,000000,0.7,0.74,0.605,0.7129,4098100,0
+MEHA.US,D,20251111,000000,0.6677,0.69,0.5623,0.6197,3691500,0
+MEHA.US,D,20251112,000000,0.61,0.6174,0.521,0.58,3608800,0
+MEHA.US,D,20251113,000000,0.505,0.5289,0.43,0.44,4270200,0
+MEHA.US,D,20251114,000000,0.4132,0.429,0.3681,0.42,2986200,0
+MEHA.US,D,20251117,000000,0.425,0.4435,0.35,0.3712,3242839,0
+MEHA.US,D,20251118,000000,0.3511,0.4489,0.3303,0.4471,2851105,0
+MEHA.US,D,20251119,000000,0.3995,0.505,0.381,0.4962,7182184,0
+MEHA.US,D,20251120,000000,0.4637,0.48,0.3327,0.3682,3538515,0
+MEHA.US,D,20251121,000000,0.3565,0.3888,0.3502,0.3522,1635890,0
+MEHA.US,D,20251124,000000,0.3571,0.393,0.3502,0.389,1279198,0
+MEHA.US,D,20251125,000000,0.377,0.4002,0.35,0.37,1181519,0
+MEHA.US,D,20251126,000000,0.3995,0.42,0.37,0.4168,1268417,0
+MEHA.US,D,20251128,000000,0.41,0.41745,0.38,0.4077,481822,0
+MEHA.US,D,20251201,000000,0.3945,0.3945,0.3566,0.3754,590211,0
+MEHA.US,D,20251202,000000,0.3772,0.395,0.3622,0.3899,855598,0
+MEHA.US,D,20251203,000000,0.3774,0.41,0.3701,0.4009,682981,0
+MEHA.US,D,20251204,000000,0.39,0.3976,0.3762,0.3898,478456,0
+MEHA.US,D,20251205,000000,0.3913,0.4,0.37,0.3867,579390,0
+MEHA.US,D,20251208,000000,0.386,0.425,0.3674,0.4095,660700,0
+MEHA.US,D,20251209,000000,0.3935,0.4098,0.39,0.4001,194706,0
+MEHA.US,D,20251210,000000,0.4,0.41999,0.38311,0.387,423814,0
+MEHA.US,D,20251211,000000,0.384,0.4098,0.38,0.38,351986,0
+MEHA.US,D,20251212,000000,0.3893,0.4,0.3811,0.3888,266335,0
+MEHA.US,D,20251215,000000,0.3865,0.3865,0.249,0.28,3546891,0
+MEHA.US,D,20251216,000000,0.28,0.29,0.2526,0.2585,1345536,0
+MEHA.US,D,20251217,000000,0.265,0.27,0.206,0.238,1970163,0
+MEHA.US,D,20251218,000000,0.235,0.25,0.211,0.2197,967786,0
+MEHA.US,D,20251219,000000,0.236,0.2773,0.2305,0.2427,2468389,0
+MEHA.US,D,20251222,000000,0.2378,0.2497,0.2181,0.2275,1487828,0
+MEHA.US,D,20251223,000000,0.2288,0.2399,0.215,0.2178,891993,0
+MEHA.US,D,20251224,000000,0.214,0.2439,0.214,0.221,682625,0
+MEHA.US,D,20251226,000000,0.235,0.3094,0.2158,0.23,11793451,0
+MEHA.US,D,20251229,000000,0.238,0.2665,0.2225,0.237,3779995,0
+MEHA.US,D,20251230,000000,0.23,0.239,0.215,0.2239,1302424,0
+MEHA.US,D,20251231,000000,0.2226,0.2266,0.1802,0.1892,2664518,0
+MEHA.US,D,20260102,000000,0.2088,0.23,0.182,0.2021,2478030,0
+MEHA.US,D,20260105,000000,0.2067,0.247,0.202,0.2209,3446599,0
+MEHA.US,D,20260106,000000,0.2332,0.2471,0.218,0.221,2159843,0
+MEHA.US,D,20260107,000000,0.2264,0.245,0.215501,0.2297,1009505,0
+MEHA.US,D,20260108,000000,0.2243,0.2337,0.22,0.2208,280570,0
+MEHA.US,D,20260109,000000,0.225,0.2314,0.1902,0.2,2037981,0
+MEHA.US,D,20260112,000000,0.202,0.21745,0.200101,0.202,437234,0
+MEHA.US,D,20260113,000000,0.202,0.219699,0.1903,0.2023,1222368,0
+MEHA.US,D,20260114,000000,0.2,0.23,0.2,0.21,947140,0
+MEHA.US,D,20260115,000000,0.21,0.2172,0.204,0.2099,318309,0
+MEHA.US,D,20260116,000000,0.206,0.219,0.2,0.2,640761,0
+MEHA.US,D,20260120,000000,0.2,0.211499,0.1971,0.2099,264026,0
+MEHA.US,D,20260121,000000,0.2098,0.2175,0.2016,0.2016,443973,0
+MEHA.US,D,20260122,000000,0.2038,0.2282,0.203,0.2088,324005,0
+MEHA.US,D,20260123,000000,0.213,0.2459,0.208,0.2212,1405963,0
+MEHA.US,D,20260126,000000,0.23,0.2459,0.2213,0.223,698680,0
+MEHA.US,D,20260127,000000,0.23,0.24,0.215,0.2231,433953,0
+MEHA.US,D,20260128,000000,0.2255,0.2255,0.2108,0.2108,528765,0
+MEHA.US,D,20260129,000000,0.2112,0.2264,0.188,0.2,1603929,0
+MEHA.US,D,20260130,000000,0.2,0.211801,0.1977,0.2,546606,0
+MEHA.US,D,20260202,000000,0.204,0.2178,0.2008,0.205,1356895,0
+MEHA.US,D,20260203,000000,0.212,0.212,0.1811,0.193,952075,0
+MEHA.US,D,20260204,000000,0.1976,0.197799,0.185,0.1926,524176,0
+MEHA.US,D,20260205,000000,0.1963,0.1963,0.1831,0.1879,722792,0
+MEHA.US,D,20260206,000000,0.1915,0.2113,0.1835,0.1988,551181,0
+MEHA.US,D,20260209,000000,0.2001,0.22,0.1931,0.203,599416,0
+MEHA.US,D,20260210,000000,0.2125,0.217,0.2011,0.2053,259903,0
+MEHA.US,D,20260211,000000,0.2083,0.2385,0.2083,0.216,1313156,0
+MEHA.US,D,20260212,000000,0.214,0.2234,0.1966,0.2001,583288,0
+MEHA.US,D,20260213,000000,0.207,0.218,0.2,0.211,513137,0
+MEHA.US,D,20260217,000000,0.22,0.22,0.2,0.2,389913,0
+MEHA.US,D,20260218,000000,0.2034,0.207,0.1969,0.205,552376,0
diff --git a/daily/us/nasdaq stocks/2/meta.us.txt b/daily/us/nasdaq stocks/2/meta.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0ec64aebe11b7d99d910fc8c71e0fb6defa4fa56
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/meta.us.txt	
@@ -0,0 +1,3458 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+META.US,D,20120518,000000,42.05,45,38,38.23,580438450,0
+META.US,D,20120521,000000,36.53,36.66,33,34.03,169418988,0
+META.US,D,20120522,000000,32.61,33.59,30.94,31,101876406,0
+META.US,D,20120523,000000,31.37,32.5,31.36,32,73678512,0
+META.US,D,20120524,000000,32.95,33.21,31.77,33.03,42560731,0
+META.US,D,20120525,000000,32.9,32.95,31.11,31.91,37163003,0
+META.US,D,20120529,000000,31.48,31.69,28.65,28.84,78023706,0
+META.US,D,20120530,000000,28.69,29.55,27.86,28.19,57255131,0
+META.US,D,20120531,000000,28.55,29.67,26.83,29.6,111609237,0
+META.US,D,20120601,000000,28.89,29.15,27.39,27.72,41848984,0
+META.US,D,20120604,000000,27.2,27.65,26.44,26.9,35227331,0
+META.US,D,20120605,000000,26.7,27.76,25.75,25.87,42422953,0
+META.US,D,20120606,000000,26.07,27.17,25.52,26.81,58091671,0
+META.US,D,20120607,000000,27,27.35,26.15,26.31,26132192,0
+META.US,D,20120608,000000,26.55,27.76,26.44,27.1,38007566,0
+META.US,D,20120611,000000,27.18,28.07,26.83,27,28220247,0
+META.US,D,20120612,000000,27.48,27.77,26.96,27.4,15819461,0
+META.US,D,20120613,000000,27.66,28.1,27.1,27.27,17113758,0
+META.US,D,20120614,000000,27.65,28.32,27.38,28.29,16845303,0
+META.US,D,20120615,000000,28.5,30.1,28.35,30.01,43551975,0
+META.US,D,20120618,000000,29.95,32.08,29.41,31.41,42969628,0
+META.US,D,20120619,000000,31.53,32.18,30.7,31.91,30842619,0
+META.US,D,20120620,000000,31.92,31.93,31.15,31.6,15556761,0
+META.US,D,20120621,000000,31.67,32.5,31.51,31.84,21865031,0
+META.US,D,20120622,000000,32.41,33.45,32.06,33.05,74801856,0
+META.US,D,20120625,000000,32.86,33.02,31.55,32.06,22510183,0
+META.US,D,20120626,000000,32.69,33.44,32.5,33.1,24842184,0
+META.US,D,20120627,000000,32.46,32.9,31.9,32.23,28554119,0
+META.US,D,20120628,000000,31.96,32.19,30.9,31.36,17698909,0
+META.US,D,20120629,000000,31.92,31.99,30.76,31.09,19518277,0
+META.US,D,20120702,000000,31.25,31.73,30.55,30.77,14128142,0
+META.US,D,20120703,000000,30.91,31.44,30.8,31.2,8765498,0
+META.US,D,20120705,000000,31.28,31.63,31.02,31.47,10034862,0
+META.US,D,20120706,000000,31.44,31.9,31.26,31.73,10947676,0
+META.US,D,20120709,000000,32.1,32.88,31.99,32.17,17772652,0
+META.US,D,20120710,000000,32.43,32.48,31.16,31.47,14240086,0
+META.US,D,20120711,000000,31.48,31.56,30.55,30.97,13021666,0
+META.US,D,20120712,000000,30.7,31.4,30.6,30.81,11302136,0
+META.US,D,20120713,000000,31.04,31.07,30.56,30.72,8110082,0
+META.US,D,20120716,000000,30.5,30.5,28.21,28.25,24672000,0
+META.US,D,20120717,000000,28.48,28.59,27.15,28.09,30427034,0
+META.US,D,20120718,000000,28.31,29.29,28.15,29.11,16819775,0
+META.US,D,20120719,000000,29.41,29.5,28.63,29,13678536,0
+META.US,D,20120720,000000,29,29.47,28.72,28.76,11858530,0
+META.US,D,20120723,000000,28.12,29,28.01,28.75,12391266,0
+META.US,D,20120724,000000,28.82,29.45,28.1,28.45,11529245,0
+META.US,D,20120725,000000,28.39,29.49,28.08,29.34,17162858,0
+META.US,D,20120726,000000,27.75,28.23,26.73,26.84,64137306,0
+META.US,D,20120727,000000,23.19,24.54,22.28,23.7,123070700,0
+META.US,D,20120730,000000,24,24.04,23.03,23.15,29268672,0
+META.US,D,20120731,000000,23.37,23.37,21.61,21.71,56107469,0
+META.US,D,20120801,000000,21.5,21.58,20.84,20.88,44572712,0
+META.US,D,20120802,000000,20.77,20.84,19.82,20.04,56350487,0
+META.US,D,20120803,000000,20.36,22.16,19.9,21.09,80638587,0
+META.US,D,20120806,000000,21.39,22.15,21.3,21.92,27748747,0
+META.US,D,20120807,000000,22.2,22.45,20.5,20.72,36748572,0
+META.US,D,20120808,000000,20.71,21.15,20.22,20.72,29524637,0
+META.US,D,20120809,000000,20.75,21.17,20.61,21.01,15612255,0
+META.US,D,20120810,000000,21.41,21.82,21.13,21.81,25758792,0
+META.US,D,20120813,000000,22.15,22.45,21.4,21.6,24950012,0
+META.US,D,20120814,000000,21.41,21.6,20.25,20.38,39221047,0
+META.US,D,20120815,000000,20.64,21.41,20.4,21.2,47756050,0
+META.US,D,20120816,000000,20.44,20.48,19.69,19.87,157370900,0
+META.US,D,20120817,000000,20,20.08,19,19.05,129223800,0
+META.US,D,20120820,000000,19.05,20.13,18.75,20.01,101065369,0
+META.US,D,20120821,000000,19.58,19.98,19.09,19.16,70483325,0
+META.US,D,20120822,000000,19.36,19.53,18.96,19.44,49841403,0
+META.US,D,20120823,000000,19.5,19.73,19.36,19.44,32802647,0
+META.US,D,20120824,000000,19.52,19.68,19.25,19.41,29614809,0
+META.US,D,20120827,000000,19.49,19.53,19.1,19.15,20694387,0
+META.US,D,20120828,000000,19.1,19.38,18.95,19.34,25418423,0
+META.US,D,20120829,000000,19.32,19.38,19.07,19.1,16105487,0
+META.US,D,20120830,000000,19.27,19.45,19.06,19.09,30612691,0
+META.US,D,20120831,000000,18.68,18.7,18.03,18.06,58705775,0
+META.US,D,20120904,000000,18.08,18.27,17.55,17.73,46470541,0
+META.US,D,20120905,000000,18.27,18.75,18.18,18.58,60713762,0
+META.US,D,20120906,000000,18.74,19.26,18.72,18.96,46055728,0
+META.US,D,20120907,000000,19.1,19.42,18.78,18.98,36342359,0
+META.US,D,20120910,000000,19.06,19.2,18.55,18.81,24784291,0
+META.US,D,20120911,000000,18.92,19.58,18.85,19.43,50222437,0
+META.US,D,20120912,000000,20.76,21.16,20.28,20.93,121510487,0
+META.US,D,20120913,000000,20.95,21.48,20.61,20.71,65000062,0
+META.US,D,20120914,000000,21.13,22.08,20.9,22,72769425,0
+META.US,D,20120917,000000,22.67,22.75,21.5,21.52,50666400,0
+META.US,D,20120918,000000,21.6,21.98,21.37,21.87,36726178,0
+META.US,D,20120919,000000,21.99,23.37,21.77,23.29,78710050,0
+META.US,D,20120920,000000,23.02,23.24,22.54,22.59,57202112,0
+META.US,D,20120921,000000,22.97,23.24,22.6,22.86,51198709,0
+META.US,D,20120924,000000,21.78,21.98,20.36,20.79,79025181,0
+META.US,D,20120925,000000,21.2,21.21,20.22,20.28,46229953,0
+META.US,D,20120926,000000,20.15,20.78,19.8,20.62,38250019,0
+META.US,D,20120927,000000,20.99,21,20.16,20.32,30181334,0
+META.US,D,20120928,000000,20.57,21.95,20.5,21.66,65460956,0
+META.US,D,20121001,000000,22.08,22.59,21.73,21.99,51244134,0
+META.US,D,20121002,000000,22.08,22.49,21.82,22.27,29297434,0
+META.US,D,20121003,000000,22.3,22.49,21.8,21.83,31980187,0
+META.US,D,20121004,000000,22.32,22.4,21.41,21.95,46797319,0
+META.US,D,20121005,000000,21.49,21.63,20.88,20.91,40513197,0
+META.US,D,20121008,000000,20.4,20.75,20.16,20.4,32222884,0
+META.US,D,20121009,000000,20.39,20.55,19.97,20.23,27145272,0
+META.US,D,20121010,000000,19.93,19.94,19.45,19.64,39314441,0
+META.US,D,20121011,000000,19.88,19.96,19.61,19.75,21806906,0
+META.US,D,20121012,000000,19.75,19.8,19.48,19.52,18799325,0
+META.US,D,20121015,000000,19.68,19.88,19.49,19.52,20164087,0
+META.US,D,20121016,000000,19.68,19.69,19.3,19.48,21824981,0
+META.US,D,20121017,000000,19.5,20.48,19.37,19.88,44065269,0
+META.US,D,20121018,000000,19.7,19.79,18.89,18.98,52132737,0
+META.US,D,20121019,000000,19,19.06,18.8,19,34827678,0
+META.US,D,20121022,000000,19.2,19.43,19.05,19.32,32408406,0
+META.US,D,20121023,000000,19.25,19.8,19.1,19.5,77494125,0
+META.US,D,20121024,000000,24.13,24.25,22.85,23.23,228889225,0
+META.US,D,20121025,000000,23.29,23.31,22.47,22.56,76103281,0
+META.US,D,20121026,000000,22.4,22.88,21.88,21.94,73203656,0
+META.US,D,20121031,000000,20.82,21.5,20.73,21.11,99378181,0
+META.US,D,20121101,000000,21.08,21.44,21.01,21.21,37713881,0
+META.US,D,20121102,000000,21.26,21.69,21.07,21.18,38344334,0
+META.US,D,20121105,000000,21.1,21.48,20.92,21.25,31792791,0
+META.US,D,20121106,000000,21.24,21.37,20.99,21.17,29054359,0
+META.US,D,20121107,000000,20.85,20.95,20.37,20.47,33381594,0
+META.US,D,20121108,000000,20.52,20.73,19.98,19.99,34230359,0
+META.US,D,20121109,000000,19.95,20,19.13,19.21,42280878,0
+META.US,D,20121112,000000,19.15,20.17,18.87,20.07,67314719,0
+META.US,D,20121113,000000,19.6,20.11,19.56,19.86,71728844,0
+META.US,D,20121114,000000,20.1,22.5,19.93,22.36,229605250,0
+META.US,D,20121115,000000,22.34,22.5,21.65,22.17,78843962,0
+META.US,D,20121116,000000,22.25,23.93,22.18,23.56,107182096,0
+META.US,D,20121119,000000,23.95,24.12,22.82,22.92,85000669,0
+META.US,D,20121120,000000,22.73,23.9,22.7,23.1,46594997,0
+META.US,D,20121121,000000,23.22,24.53,23.05,24.32,89803137,0
+META.US,D,20121123,000000,24.58,24.68,23.88,24,29520312,0
+META.US,D,20121126,000000,24.93,26.09,24.81,25.94,123733225,0
+META.US,D,20121127,000000,26.04,26.5,25.46,26.15,85736344,0
+META.US,D,20121128,000000,25.94,26.49,25.75,26.36,49171678,0
+META.US,D,20121129,000000,26.5,27.52,26.16,27.32,88715262,0
+META.US,D,20121130,000000,27.26,28,26.76,28,126987450,0
+META.US,D,20121203,000000,28,28.88,26.98,27.04,123463462,0
+META.US,D,20121204,000000,27.05,27.76,26.68,27.46,72895662,0
+META.US,D,20121205,000000,27.75,27.9,27.26,27.71,58946475,0
+META.US,D,20121206,000000,27.68,27.75,26.82,26.97,45979719,0
+META.US,D,20121207,000000,27.07,27.78,26.84,27.49,51722503,0
+META.US,D,20121210,000000,27.17,28.17,27.1,27.84,50590766,0
+META.US,D,20121211,000000,28.07,28.24,27.66,27.98,77036925,0
+META.US,D,20121212,000000,28,28.14,27.37,27.58,46688387,0
+META.US,D,20121213,000000,27.59,28.75,27.43,28.24,81021075,0
+META.US,D,20121214,000000,28.18,28.33,26.76,26.81,91603950,0
+META.US,D,20121217,000000,26.77,27,26.32,26.75,57711681,0
+META.US,D,20121218,000000,26.96,27.91,26.9,27.71,60496894,0
+META.US,D,20121219,000000,27.83,28.22,26.95,27.41,61375425,0
+META.US,D,20121220,000000,27.49,27.6,27.13,27.36,35567584,0
+META.US,D,20121221,000000,26.66,27.01,26.12,26.26,58224531,0
+META.US,D,20121224,000000,26.5,26.96,26.2,26.93,28230035,0
+META.US,D,20121226,000000,27.03,27.18,26.38,26.51,33145225,0
+META.US,D,20121227,000000,26.56,26.8,25.52,26.05,43458975,0
+META.US,D,20121228,000000,25.48,26.11,25.15,25.91,56543194,0
+META.US,D,20121231,000000,26.2,26.99,26.11,26.62,60362787,0
+META.US,D,20130102,000000,27.44,28.18,27.42,28,69804812,0
+META.US,D,20130103,000000,27.88,28.47,27.59,27.77,63118762,0
+META.US,D,20130104,000000,28,28.93,27.83,28.76,72687531,0
+META.US,D,20130107,000000,28.69,29.79,28.65,29.42,83761087,0
+META.US,D,20130108,000000,29.51,29.6,28.86,29.06,45829053,0
+META.US,D,20130109,000000,29.67,30.6,29.49,30.59,104594681,0
+META.US,D,20130110,000000,30.6,31.45,30.28,31.3,95270906,0
+META.US,D,20130111,000000,31.28,31.96,31.1,31.72,89568369,0
+META.US,D,20130114,000000,32.08,32.21,30.62,30.95,98811725,0
+META.US,D,20130115,000000,30.64,31.71,29.88,30.1,173205100,0
+META.US,D,20130116,000000,30.21,30.35,29.53,29.85,75289519,0
+META.US,D,20130117,000000,30.08,30.42,30.03,30.14,40239097,0
+META.US,D,20130118,000000,30.32,30.44,29.27,29.66,49620781,0
+META.US,D,20130122,000000,29.75,30.89,29.74,30.73,55130800,0
+META.US,D,20130123,000000,31.1,31.5,30.8,30.82,48899700,0
+META.US,D,20130124,000000,31.27,31.49,30.81,31.08,43795591,0
+META.US,D,20130125,000000,31.41,31.93,31.13,31.54,54322962,0
+META.US,D,20130128,000000,31.88,32.51,31.81,32.47,59610831,0
+META.US,D,20130129,000000,32,32.07,30.71,30.79,72909719,0
+META.US,D,20130130,000000,30.98,31.49,30.88,31.24,87341619,0
+META.US,D,20130131,000000,29.15,31.47,28.74,30.98,190645713,0
+META.US,D,20130201,000000,31.01,31.02,29.63,29.73,85817512,0
+META.US,D,20130204,000000,29.06,29.2,28.01,28.11,92233631,0
+META.US,D,20130205,000000,28.26,28.96,28.04,28.64,47888162,0
+META.US,D,20130206,000000,28.74,29.29,28.66,29.05,38343606,0
+META.US,D,20130207,000000,29.11,29.15,28.27,28.65,34491444,0
+META.US,D,20130208,000000,28.89,29.17,28.51,28.55,37684109,0
+META.US,D,20130211,000000,28.61,28.68,28.04,28.26,37183331,0
+META.US,D,20130212,000000,27.67,28.16,27.1,27.37,93457394,0
+META.US,D,20130213,000000,27.36,28.32,27.31,27.91,50139197,0
+META.US,D,20130214,000000,28.02,28.63,28.01,28.5,35601159,0
+META.US,D,20130215,000000,28.51,28.75,28.09,28.32,33079503,0
+META.US,D,20130219,000000,28.22,29.08,28.12,28.93,49384712,0
+META.US,D,20130220,000000,28.92,29.05,28.33,28.46,42081322,0
+META.US,D,20130221,000000,28.28,28.55,27.15,27.28,49627566,0
+META.US,D,20130222,000000,27.62,27.63,26.82,27.13,36318409,0
+META.US,D,20130225,000000,27.16,27.64,27.15,27.27,34586272,0
+META.US,D,20130226,000000,27.36,27.46,26.7,27.39,31594681,0
+META.US,D,20130227,000000,27.34,27.34,26.63,26.87,44306697,0
+META.US,D,20130228,000000,26.84,27.3,26.34,27.25,83001456,0
+META.US,D,20130301,000000,27.05,28.12,26.81,27.78,54055437,0
+META.US,D,20130304,000000,27.76,28.06,27.44,27.72,32386100,0
+META.US,D,20130305,000000,27.88,28.18,27.21,27.52,40543937,0
+META.US,D,20130306,000000,28.1,28.13,27.35,27.45,33501987,0
+META.US,D,20130307,000000,27.57,28.67,27.47,28.58,74490919,0
+META.US,D,20130308,000000,28.42,28.47,27.73,27.96,44185131,0
+META.US,D,20130311,000000,28,28.64,27.83,28.14,35642059,0
+META.US,D,20130312,000000,28.1,28.32,27.6,27.83,27569587,0
+META.US,D,20130313,000000,27.62,27.65,26.92,27.08,39619400,0
+META.US,D,20130314,000000,27.1,27.43,26.83,27.04,27646397,0
+META.US,D,20130315,000000,27.03,27.06,26.56,26.65,31597362,0
+META.US,D,20130318,000000,26.37,26.79,25.78,26.49,26653644,0
+META.US,D,20130319,000000,26.53,26.9,26.21,26.55,25254152,0
+META.US,D,20130320,000000,26.68,26.69,25.78,25.86,44006428,0
+META.US,D,20130321,000000,25.67,26.11,25.56,25.74,24334411,0
+META.US,D,20130322,000000,25.8,26.01,25.63,25.73,18456269,0
+META.US,D,20130325,000000,25.75,25.8,25.08,25.13,39198950,0
+META.US,D,20130326,000000,25.08,25.48,25.03,25.2,26957134,0
+META.US,D,20130327,000000,25,26.28,24.72,26.09,52297331,0
+META.US,D,20130328,000000,26.09,26.17,25.52,25.58,28585612,0
+META.US,D,20130401,000000,25.63,25.89,25.28,25.53,22226472,0
+META.US,D,20130402,000000,25.77,26.12,25.3,25.42,35131862,0
+META.US,D,20130403,000000,25.83,26.39,25.7,26.25,48594209,0
+META.US,D,20130404,000000,26.62,27.23,26.11,27.07,81964331,0
+META.US,D,20130405,000000,26.87,27.8,26.61,27.39,64545381,0
+META.US,D,20130408,000000,27.19,27.2,26.63,26.85,27247419,0
+META.US,D,20130409,000000,26.58,26.89,26.42,26.59,21295775,0
+META.US,D,20130410,000000,27,27.84,26.9,27.57,45927269,0
+META.US,D,20130411,000000,27.48,28.1,27.25,28.02,33343278,0
+META.US,D,20130412,000000,27.99,28,27.24,27.4,28686762,0
+META.US,D,20130415,000000,27.16,27.48,26.36,26.52,30239378,0
+META.US,D,20130416,000000,26.81,27.11,26.4,26.92,27387034,0
+META.US,D,20130417,000000,26.65,27.2,26.39,26.63,26424956,0
+META.US,D,20130418,000000,26.81,26.82,25.15,25.69,39048619,0
+META.US,D,20130419,000000,25.62,25.96,25.33,25.73,20374902,0
+META.US,D,20130422,000000,25.81,26.36,25.7,25.97,25670852,0
+META.US,D,20130423,000000,26.22,26.33,25.77,25.98,25165837,0
+META.US,D,20130424,000000,25.92,26.4,25.8,26.11,19722153,0
+META.US,D,20130425,000000,26.06,26.4,26,26.14,17135375,0
+META.US,D,20130426,000000,26.6,27.62,26.6,26.85,33004431,0
+META.US,D,20130429,000000,27.16,27.41,26.86,26.98,29126072,0
+META.US,D,20130430,000000,27.13,27.85,27,27.77,36217447,0
+META.US,D,20130501,000000,27.85,27.92,27.31,27.43,64498137,0
+META.US,D,20130502,000000,28.01,29.02,27.98,28.97,104614006,0
+META.US,D,20130503,000000,29.04,29.07,28.15,28.31,57721725,0
+META.US,D,20130506,000000,28.33,28.46,27.48,27.57,43894197,0
+META.US,D,20130507,000000,27.51,27.85,26.85,26.89,41229597,0
+META.US,D,20130508,000000,26.88,27.3,26.65,27.12,34618453,0
+META.US,D,20130509,000000,27.08,27.55,26.85,27.04,33432216,0
+META.US,D,20130510,000000,27.14,27.3,26.57,26.68,30818009,0
+META.US,D,20130513,000000,26.6,27.325,26.531,26.82,29050547,0
+META.US,D,20130514,000000,26.89,27.28,26.82,27.07,24918314,0
+META.US,D,20130515,000000,26.92,26.99,26.4,26.6,30280959,0
+META.US,D,20130516,000000,26.48,26.55,25.9,26.13,35500950,0
+META.US,D,20130517,000000,26.4,26.6,26.2,26.25,29450506,0
+META.US,D,20130520,000000,26.18,26.19,25.69,25.76,42378691,0
+META.US,D,20130521,000000,25.87,26.08,25.59,25.66,26244981,0
+META.US,D,20130522,000000,25.65,25.85,24.92,25.16,45281006,0
+META.US,D,20130523,000000,24.8,25.53,24.77,25.06,37680762,0
+META.US,D,20130524,000000,24.97,24.97,24.08,24.31,58693425,0
+META.US,D,20130528,000000,24.54,24.54,23.92,24.1,50062287,0
+META.US,D,20130529,000000,23.79,23.81,23.26,23.32,64188187,0
+META.US,D,20130530,000000,24.13,24.78,23.93,24.55,60692731,0
+META.US,D,20130531,000000,24.63,24.95,24.27,24.35,35912959,0
+META.US,D,20130603,000000,24.26,24.32,23.71,23.85,35717272,0
+META.US,D,20130604,000000,23.89,23.93,23.32,23.52,34763312,0
+META.US,D,20130605,000000,23.35,23.7,22.79,22.9,53804337,0
+META.US,D,20130606,000000,22.99,23.09,22.67,22.97,31237125,0
+META.US,D,20130607,000000,23.03,23.4,22.86,23.29,38691066,0
+META.US,D,20130610,000000,24.06,24.6,23.99,24.33,58355219,0
+META.US,D,20130611,000000,24.03,24.35,24,24.03,29873150,0
+META.US,D,20130612,000000,24.16,24.26,23.58,23.77,26411966,0
+META.US,D,20130613,000000,23.72,23.83,23.26,23.73,31178284,0
+META.US,D,20130614,000000,23.56,23.89,23.26,23.63,30646831,0
+META.US,D,20130617,000000,23.91,24.25,23.75,24.02,33642134,0
+META.US,D,20130618,000000,24.09,24.69,24.08,24.21,36695253,0
+META.US,D,20130619,000000,24.2,25.19,24.1,24.31,31761453,0
+META.US,D,20130620,000000,24.28,24.75,23.65,23.9,42753944,0
+META.US,D,20130621,000000,24.59,24.7,24.05,24.53,45826178,0
+META.US,D,20130624,000000,23.95,24.11,23.38,23.93,40603403,0
+META.US,D,20130625,000000,24.14,24.43,24.04,24.25,24714448,0
+META.US,D,20130626,000000,24.51,24.65,23.99,24.16,29876006,0
+META.US,D,20130627,000000,24.24,24.84,24.21,24.66,34664912,0
+META.US,D,20130628,000000,24.68,24.98,24.42,24.88,96763719,0
+META.US,D,20130701,000000,24.97,25.06,24.62,24.81,20577195,0
+META.US,D,20130702,000000,24.71,24.77,24.3,24.41,18386077,0
+META.US,D,20130703,000000,24.22,24.71,24.15,24.52,10404333,0
+META.US,D,20130705,000000,24.66,24.66,24.2,24.37,20217550,0
+META.US,D,20130708,000000,24.44,25.04,24.42,24.71,27068634,0
+META.US,D,20130709,000000,25.08,25.49,25.03,25.48,30362834,0
+META.US,D,20130710,000000,25.58,25.83,25.47,25.8,26800549,0
+META.US,D,20130711,000000,25.96,26,25.45,25.81,26766456,0
+META.US,D,20130712,000000,25.74,25.93,25.55,25.91,16524169,0
+META.US,D,20130715,000000,25.93,26.43,25.65,26.28,24226687,0
+META.US,D,20130716,000000,26.39,26.75,26.01,26.32,30799284,0
+META.US,D,20130717,000000,26.37,26.78,26.3,26.65,21502025,0
+META.US,D,20130718,000000,26.75,26.77,26.12,26.18,24748817,0
+META.US,D,20130719,000000,25.82,26.11,25.6,25.88,46540787,0
+META.US,D,20130722,000000,25.99,26.13,25.72,26.05,27503619,0
+META.US,D,20130723,000000,26.1,26.3,25.97,26.13,28209016,0
+META.US,D,20130724,000000,26.32,26.53,26.05,26.51,81932206,0
+META.US,D,20130725,000000,33.54,34.88,32.75,34.36,365775725,0
+META.US,D,20130726,000000,33.77,34.73,33.56,34.01,135961300,0
+META.US,D,20130729,000000,34.07,35.63,34.01,35.43,124824525,0
+META.US,D,20130730,000000,35.65,37.96,35.32,37.63,173452325,0
+META.US,D,20130731,000000,37.96,38.31,36.33,36.8,154767375,0
+META.US,D,20130801,000000,37.3,38.29,36.92,37.49,105973725,0
+META.US,D,20130802,000000,37.66,38.49,37.5,38.05,73030469,0
+META.US,D,20130805,000000,38.43,39.32,38.25,39.19,79929662,0
+META.US,D,20130806,000000,39.11,39.25,37.94,38.55,63909031,0
+META.US,D,20130807,000000,38.61,38.94,37.7,38.87,68824419,0
+META.US,D,20130808,000000,39.13,39.19,38.43,38.54,41249475,0
+META.US,D,20130809,000000,38.59,38.74,38.01,38.5,43587056,0
+META.US,D,20130812,000000,38.2,38.5,38.1,38.22,31126206,0
+META.US,D,20130813,000000,38.24,38.32,36.77,37.02,65319531,0
+META.US,D,20130814,000000,36.83,37.55,36.62,36.65,48396012,0
+META.US,D,20130815,000000,36.36,37.07,36.02,36.56,56497125,0
+META.US,D,20130816,000000,36.97,37.49,36.9,37.08,45782947,0
+META.US,D,20130819,000000,37.43,38.28,37.14,37.81,57575937,0
+META.US,D,20130820,000000,38.35,38.58,37.69,38.41,57961987,0
+META.US,D,20130821,000000,38.38,38.85,38.15,38.32,46036659,0
+META.US,D,20130822,000000,38.37,38.75,38.34,38.55,21886897,0
+META.US,D,20130823,000000,39,40.63,38.93,40.55,86389037,0
+META.US,D,20130826,000000,40.9,41.94,40.62,41.34,94090156,0
+META.US,D,20130827,000000,40.67,41.2,39.42,39.64,72644469,0
+META.US,D,20130828,000000,39.96,40.85,39.88,40.55,57775537,0
+META.US,D,20130829,000000,40.89,41.78,40.8,41.28,58254312,0
+META.US,D,20130830,000000,42.02,42.26,41.06,41.29,67664175,0
+META.US,D,20130903,000000,41.84,42.17,41.51,41.87,48731394,0
+META.US,D,20130904,000000,42.01,42.17,41.44,41.78,42547406,0
+META.US,D,20130905,000000,41.79,42.76,41.77,42.66,49990272,0
+META.US,D,20130906,000000,43.09,44.61,42.4,43.95,117449850,0
+META.US,D,20130909,000000,44.36,44.79,43.7,44.04,75753331,0
+META.US,D,20130910,000000,44.24,44.26,43.23,43.6,54514287,0
+META.US,D,20130911,000000,43.39,45.09,43.11,45.04,72197125,0
+META.US,D,20130912,000000,45.53,45.62,44.65,44.75,68043769,0
+META.US,D,20130913,000000,45.04,45.08,43.93,44.31,52734250,0
+META.US,D,20130916,000000,44.85,44.94,42.43,42.51,70777719,0
+META.US,D,20130917,000000,42.51,45.44,42.43,45.07,91848800,0
+META.US,D,20130918,000000,44.84,45.47,44.4,45.23,79243594,0
+META.US,D,20130919,000000,45.51,46.05,45.23,45.98,63936019,0
+META.US,D,20130920,000000,46.32,47.6,45.74,47.49,115467362,0
+META.US,D,20130923,000000,47.28,47.55,46.29,47.19,75263181,0
+META.US,D,20130924,000000,48.51,49.66,48.16,48.45,136528350,0
+META.US,D,20130925,000000,49.23,49.54,48.46,49.46,87739575,0
+META.US,D,20130926,000000,50.01,50.6,49.5,50.39,98101250,0
+META.US,D,20130927,000000,50.3,51.28,49.86,51.24,81315312,0
+META.US,D,20130930,000000,50.14,51.6,49.8,50.23,99855519,0
+META.US,D,20131001,000000,49.97,51.03,49.45,50.42,98043025,0
+META.US,D,20131002,000000,50.13,51.1,49.95,50.28,62728500,0
+META.US,D,20131003,000000,50.47,50.72,49.06,49.18,81886331,0
+META.US,D,20131004,000000,49.77,51.16,49.57,51.04,74367837,0
+META.US,D,20131007,000000,50.72,51.29,50.4,50.51,57141900,0
+META.US,D,20131008,000000,50.6,50.6,47.08,47.14,135884113,0
+META.US,D,20131009,000000,47.38,47.84,45.26,46.77,147182763,0
+META.US,D,20131010,000000,47.87,49.68,47.83,49.05,99573862,0
+META.US,D,20131011,000000,49.18,49.87,48.79,49.11,58387406,0
+META.US,D,20131014,000000,48.31,49.63,47.91,49.51,68697125,0
+META.US,D,20131015,000000,49.99,51,49.18,49.5,80988881,0
+META.US,D,20131016,000000,50.04,51.24,49.9,51.13,64600644,0
+META.US,D,20131017,000000,51.12,52.22,50.95,52.21,71365325,0
+META.US,D,20131018,000000,54.18,54.83,53.6,54.22,88205394,0
+META.US,D,20131021,000000,54.68,54.81,53.51,53.85,58114925,0
+META.US,D,20131022,000000,54.33,54.76,52.2,52.67,83140850,0
+META.US,D,20131023,000000,51.75,52.25,51.13,51.9,57102444,0
+META.US,D,20131024,000000,52.38,52.84,51.59,52.44,46626919,0
+META.US,D,20131025,000000,53.18,53.24,51.88,51.95,45029753,0
+META.US,D,20131028,000000,51.54,51.7,49.61,50.23,73459225,0
+META.US,D,20131029,000000,50.73,50.79,49.25,49.4,102121044,0
+META.US,D,20131030,000000,50,50.21,48.75,49.01,125185750,0
+META.US,D,20131031,000000,47.15,52,46.5,50.205,248809006,0
+META.US,D,20131101,000000,50.86,52.09,49.72,49.75,95026206,0
+META.US,D,20131104,000000,49.37,49.75,48.02,48.22,80276212,0
+META.US,D,20131105,000000,47.79,50.18,47.51,50.1,76708162,0
+META.US,D,20131106,000000,50.26,50.45,48.71,49.12,67799644,0
+META.US,D,20131107,000000,49.24,49.87,47.3,47.56,97005844,0
+META.US,D,20131108,000000,47.81,48.65,47.25,47.53,70662225,0
+META.US,D,20131111,000000,47.04,47.53,45.73,46.2,80809144,0
+META.US,D,20131112,000000,46,47.37,45.83,46.6,68124231,0
+META.US,D,20131113,000000,46.23,48.74,46.06,48.71,79150269,0
+META.US,D,20131114,000000,48.7,49.57,48.03,48.99,75071400,0
+META.US,D,20131115,000000,49.11,49.48,48.71,49.01,42423959,0
+META.US,D,20131118,000000,48.47,48.84,45.8,45.83,85807825,0
+META.US,D,20131119,000000,46.26,47,45.72,46.36,75541744,0
+META.US,D,20131120,000000,46.61,47.55,46.31,46.43,53898425,0
+META.US,D,20131121,000000,47,47.46,46.69,46.7,34860197,0
+META.US,D,20131122,000000,47.04,47.27,45.96,46.23,40501997,0
+META.US,D,20131125,000000,46.36,46.65,44.04,44.82,82524144,0
+META.US,D,20131126,000000,44.66,46.17,43.55,45.89,81954250,0
+META.US,D,20131127,000000,45.97,46.67,45.53,46.49,44959950,0
+META.US,D,20131129,000000,46.75,47.21,46.5,47.01,22953916,0
+META.US,D,20131202,000000,46.9,47.54,46.26,47.06,50726750,0
+META.US,D,20131203,000000,46.75,47.2,46.29,46.73,32041256,0
+META.US,D,20131204,000000,46.46,48.77,46.26,48.62,60715737,0
+META.US,D,20131205,000000,48.15,48.7,47.87,48.34,43812650,0
+META.US,D,20131206,000000,48.98,49.39,47.71,47.94,42896291,0
+META.US,D,20131209,000000,48.09,48.97,47.74,48.84,36012419,0
+META.US,D,20131210,000000,48.59,50.77,48.54,50.24,68393975,0
+META.US,D,20131211,000000,50.56,50.77,49.01,49.38,65259406,0
+META.US,D,20131212,000000,51.04,52.07,50.66,51.83,92564606,0
+META.US,D,20131213,000000,51.66,53.5,51.34,53.32,82593419,0
+META.US,D,20131216,000000,53.25,54.5,52.91,53.81,85022487,0
+META.US,D,20131217,000000,54.76,55.18,54.24,54.86,78567056,0
+META.US,D,20131218,000000,54.86,55.89,53.75,55.57,75919669,0
+META.US,D,20131219,000000,54.33,55.19,53.95,55.05,89793715,0
+META.US,D,20131220,000000,54.93,55.15,54.23,55.12,239066300,0
+META.US,D,20131223,000000,55.5,58.32,55.45,57.77,98215406,0
+META.US,D,20131224,000000,58.27,58.58,56.91,57.96,46617759,0
+META.US,D,20131226,000000,58.32,58.38,57.37,57.73,55076200,0
+META.US,D,20131227,000000,57.48,57.68,55.25,55.44,60404200,0
+META.US,D,20131230,000000,54.93,55.18,53.43,53.71,68283669,0
+META.US,D,20131231,000000,54.12,54.86,53.91,54.65,43104278,0
+META.US,D,20140102,000000,54.83,55.22,54.19,54.71,43223837,0
+META.US,D,20140103,000000,55.02,55.65,54.53,54.56,38265206,0
+META.US,D,20140106,000000,54.42,57.26,54.05,57.2,68905331,0
+META.US,D,20140107,000000,57.7,58.55,57.22,57.92,77268281,0
+META.US,D,20140108,000000,57.6,58.41,57.23,58.23,56723906,0
+META.US,D,20140109,000000,58.65,58.96,56.65,57.22,92275806,0
+META.US,D,20140110,000000,57.13,58.3,57.06,57.94,42471906,0
+META.US,D,20140113,000000,57.91,58.25,55.38,55.91,63049542,0
+META.US,D,20140114,000000,56.46,57.78,56.1,57.74,37536502,0
+META.US,D,20140115,000000,57.98,58.57,57.27,57.6,33676934,0
+META.US,D,20140116,000000,57.26,58.02,56.83,57.19,34561722,0
+META.US,D,20140117,000000,57.3,57.82,56.07,56.3,40863591,0
+META.US,D,20140121,000000,56.6,58.58,56.5,58.51,48707084,0
+META.US,D,20140122,000000,58.85,59.31,57.1,57.51,61410556,0
+META.US,D,20140123,000000,56.38,56.68,55.69,56.63,47968628,0
+META.US,D,20140124,000000,56.15,56.42,54.4,54.45,55476611,0
+META.US,D,20140127,000000,54.74,54.94,51.85,53.55,74039281,0
+META.US,D,20140128,000000,54.02,55.28,54,55.14,48265187,0
+META.US,D,20140129,000000,54.61,54.95,53.19,53.53,97402001,0
+META.US,D,20140130,000000,62.12,62.5,60.46,61.08,150338850,0
+META.US,D,20140131,000000,60.25,63.37,60.17,62.57,87848019,0
+META.US,D,20140203,000000,63.03,63.77,60.7,61.48,75057087,0
+META.US,D,20140204,000000,62.09,63.14,61.82,62.75,46016403,0
+META.US,D,20140205,000000,62.74,63.16,61.27,62.19,52615881,0
+META.US,D,20140206,000000,61.46,62.78,61.46,62.16,42135500,0
+META.US,D,20140207,000000,62.27,64.57,62.22,64.32,60811387,0
+META.US,D,20140210,000000,64.28,64.49,63.47,63.55,43701478,0
+META.US,D,20140211,000000,63.76,65,63.35,64.85,45719050,0
+META.US,D,20140212,000000,64.92,65.06,64.05,64.45,47299916,0
+META.US,D,20140213,000000,64.15,67.33,64.05,67.33,61957312,0
+META.US,D,20140214,000000,67.5,67.58,66.72,67.09,36771141,0
+META.US,D,20140218,000000,66.94,67.54,66.07,67.3,43824872,0
+META.US,D,20140219,000000,67.05,69.08,67,68.06,63999119,0
+META.US,D,20140220,000000,67.73,70.11,65.73,69.63,130981137,0
+META.US,D,20140221,000000,69.69,69.96,68.45,68.59,70962217,0
+META.US,D,20140224,000000,68.74,71.44,68.54,70.78,76842019,0
+META.US,D,20140225,000000,70.95,71,69.45,69.85,52129731,0
+META.US,D,20140226,000000,70.19,71.22,68.85,69.26,55368369,0
+META.US,D,20140227,000000,69.36,70.01,68.87,68.94,41672404,0
+META.US,D,20140228,000000,69.47,69.88,67.38,68.46,66824375,0
+META.US,D,20140303,000000,66.96,68.05,66.51,67.41,56857198,0
+META.US,D,20140304,000000,68.66,68.9,67.62,68.8,42125006,0
+META.US,D,20140305,000000,69.69,71.97,69.62,71.57,74606481,0
+META.US,D,20140306,000000,71.88,71.89,70.25,70.84,46090650,0
+META.US,D,20140307,000000,71.08,71.18,69.47,69.8,38953984,0
+META.US,D,20140310,000000,70.77,72.15,70.51,72.03,59949769,0
+META.US,D,20140311,000000,72.5,72.59,69.96,70.1,59615244,0
+META.US,D,20140312,000000,69.86,71.35,69,70.88,46400428,0
+META.US,D,20140313,000000,71.29,71.35,68.15,68.83,57091169,0
+META.US,D,20140314,000000,68.49,69.43,67.46,67.72,48226828,0
+META.US,D,20140317,000000,68.18,68.95,66.62,68.74,52196700,0
+META.US,D,20140318,000000,68.76,69.6,68.3,69.19,40827119,0
+META.US,D,20140319,000000,69.17,69.29,67.46,68.24,43948772,0
+META.US,D,20140320,000000,68.01,68.23,66.82,66.97,44438497,0
+META.US,D,20140321,000000,67.53,67.92,66.18,67.24,60041212,0
+META.US,D,20140324,000000,67.22,67.36,63.36,64.1,85695894,0
+META.US,D,20140325,000000,64.89,66.19,63.78,64.89,68785494,0
+META.US,D,20140326,000000,64.74,64.95,60.37,60.38,97689696,0
+META.US,D,20140327,000000,60.51,61.9,57.98,60.97,112649694,0
+META.US,D,20140328,000000,61.33,61.95,59.33,60.01,67051537,0
+META.US,D,20140331,000000,60.78,61.52,59.87,60.24,52967462,0
+META.US,D,20140401,000000,60.46,62.66,60.24,62.62,59236706,0
+META.US,D,20140402,000000,63.21,63.91,62.21,62.72,66214556,0
+META.US,D,20140403,000000,62.55,63.17,59.13,59.49,83785969,0
+META.US,D,20140404,000000,59.95,60.2,56.32,56.75,125372762,0
+META.US,D,20140407,000000,55.9,58,55.44,56.95,108425225,0
+META.US,D,20140408,000000,57.62,58.71,57.17,58.19,78801494,0
+META.US,D,20140409,000000,59.63,62.46,59.19,62.41,100104200,0
+META.US,D,20140410,000000,63.08,63.18,58.68,59.16,114907625,0
+META.US,D,20140411,000000,57.6,60.31,57.31,58.53,91426119,0
+META.US,D,20140414,000000,60.09,60.45,57.78,58.89,72266050,0
+META.US,D,20140415,000000,59.29,59.68,55.88,59.09,108559187,0
+META.US,D,20140416,000000,59.79,60.19,57.74,59.72,78700244,0
+META.US,D,20140417,000000,59.27,60.58,58.72,58.94,87999400,0
+META.US,D,20140421,000000,59.46,61.24,59.15,61.24,60242500,0
+META.US,D,20140422,000000,62.65,63.44,62.22,63.03,60523631,0
+META.US,D,20140423,000000,63.45,63.48,61.26,61.36,96182475,0
+META.US,D,20140424,000000,63.6,63.65,59.77,60.87,138690575,0
+META.US,D,20140425,000000,59.97,60.01,57.57,57.71,92383483,0
+META.US,D,20140428,000000,58.05,58.31,54.66,56.14,107679025,0
+META.US,D,20140429,000000,56.09,58.28,55.84,58.15,75513650,0
+META.US,D,20140430,000000,57.58,59.85,57.16,59.78,75972944,0
+META.US,D,20140501,000000,60.43,62.28,60.21,61.15,82380912,0
+META.US,D,20140502,000000,61.3,61.89,60.18,60.46,54151919,0
+META.US,D,20140505,000000,59.67,61.35,59.18,61.22,46012750,0
+META.US,D,20140506,000000,60.98,61.15,58.49,58.53,55878431,0
+META.US,D,20140507,000000,58.77,59.3,56.26,57.39,78551352,0
+META.US,D,20140508,000000,57.23,58.82,56.5,56.76,61204081,0
+META.US,D,20140509,000000,56.85,57.65,56.38,57.24,52564456,0
+META.US,D,20140512,000000,57.98,59.9,57.98,59.83,48528412,0
+META.US,D,20140513,000000,59.66,60.89,59.51,59.83,48492337,0
+META.US,D,20140514,000000,59.53,60.45,58.95,59.23,47409187,0
+META.US,D,20140515,000000,59.26,59.38,57.52,57.92,56772306,0
+META.US,D,20140516,000000,58.31,58.45,57.31,58.02,47892916,0
+META.US,D,20140519,000000,57.89,59.56,57.57,59.21,43022359,0
+META.US,D,20140520,000000,59.5,60.19,58.18,58.56,53889895,0
+META.US,D,20140521,000000,58.55,60.5,58.25,60.49,58925964,0
+META.US,D,20140522,000000,60.94,61.48,60.4,60.52,54151037,0
+META.US,D,20140523,000000,60.4,61.45,60.15,61.35,38265281,0
+META.US,D,20140527,000000,61.57,63.51,61.57,63.48,55615240,0
+META.US,D,20140528,000000,63.39,64.14,62.62,63.51,47777856,0
+META.US,D,20140529,000000,63.84,64.3,63.51,63.83,42664212,0
+META.US,D,20140530,000000,63.95,64.17,62.56,63.3,45259444,0
+META.US,D,20140602,000000,63.23,63.59,62.05,63.08,35962648,0
+META.US,D,20140603,000000,62.62,63.42,62.32,62.87,32152391,0
+META.US,D,20140604,000000,62.45,63.59,62.07,63.34,36499409,0
+META.US,D,20140605,000000,63.67,64.36,62.82,63.19,47330628,0
+META.US,D,20140606,000000,63.37,63.48,62.15,62.5,42406197,0
+META.US,D,20140609,000000,62.4,63.34,61.79,62.88,37475328,0
+META.US,D,20140610,000000,63.53,65.82,63.5,65.77,69338100,0
+META.US,D,20140611,000000,65.32,65.8,64.9,65.78,44181844,0
+META.US,D,20140612,000000,65.82,66.47,64.06,64.29,55668466,0
+META.US,D,20140613,000000,64.7,64.97,63.83,64.5,29397647,0
+META.US,D,20140616,000000,64.16,64.88,63.75,64.19,31025141,0
+META.US,D,20140617,000000,64.1,64.88,63.93,64.4,27688497,0
+META.US,D,20140618,000000,64.49,65.75,64.05,65.6,35517206,0
+META.US,D,20140619,000000,65.49,65.58,64.21,64.34,34226337,0
+META.US,D,20140620,000000,64.46,64.81,63.35,64.5,46443722,0
+META.US,D,20140623,000000,64.32,65.66,64.22,65.37,34524790,0
+META.US,D,20140624,000000,65.36,67.17,65.27,65.72,57301062,0
+META.US,D,20140625,000000,65.61,67.48,65.57,67.44,44275725,0
+META.US,D,20140626,000000,67.99,68,66.9,67.13,47662647,0
+META.US,D,20140627,000000,67.28,67.7,66.84,67.6,46444912,0
+META.US,D,20140630,000000,67.46,67.92,67.13,67.29,27166262,0
+META.US,D,20140701,000000,67.58,68.44,67.39,68.06,33181425,0
+META.US,D,20140702,000000,68.04,68.3,65.79,66.45,41895200,0
+META.US,D,20140703,000000,66.86,67,65.76,66.29,25203215,0
+META.US,D,20140707,000000,66.3,66.57,65.12,65.29,28736891,0
+META.US,D,20140708,000000,65.06,65.56,62.21,62.76,68898550,0
+META.US,D,20140709,000000,63.41,65.12,63.15,64.97,51412344,0
+META.US,D,20140710,000000,63.31,65.34,63.05,64.87,44393962,0
+META.US,D,20140711,000000,65.28,66.59,64.79,66.34,39194137,0
+META.US,D,20140714,000000,67.13,68.17,66.9,67.9,38496181,0
+META.US,D,20140715,000000,67.96,68.09,66.26,67.17,44247728,0
+META.US,D,20140716,000000,67.54,67.94,67.07,67.66,29577825,0
+META.US,D,20140717,000000,67.03,67.85,66.04,66.41,38113062,0
+META.US,D,20140718,000000,66.8,68.46,66.16,68.42,42402762,0
+META.US,D,20140721,000000,68.81,69.96,68.5,69.4,49494275,0
+META.US,D,20140722,000000,69.76,69.77,68.61,69.27,40323444,0
+META.US,D,20140723,000000,69.74,71.33,69.61,71.29,77850214,0
+META.US,D,20140724,000000,75.96,76.74,74.51,74.98,124059662,0
+META.US,D,20140725,000000,74.99,75.67,74.66,75.19,45893412,0
+META.US,D,20140728,000000,75.17,75.5,73.85,74.92,41656053,0
+META.US,D,20140729,000000,74.72,74.92,73.42,73.71,41268234,0
+META.US,D,20140730,000000,74.21,75.19,74.13,74.68,36838027,0
+META.US,D,20140731,000000,74,74.17,72.44,72.65,43943128,0
+META.US,D,20140801,000000,72.22,73.22,71.55,72.36,43485816,0
+META.US,D,20140804,000000,72.36,73.88,72.36,73.51,30747962,0
+META.US,D,20140805,000000,73.2,73.59,72.18,72.69,34967912,0
+META.US,D,20140806,000000,72.03,73.72,71.79,72.47,30953148,0
+META.US,D,20140807,000000,73,74,72.7,73.17,38120844,0
+META.US,D,20140808,000000,73.4,73.43,72.56,73.06,27185356,0
+META.US,D,20140811,000000,73.47,73.91,73.06,73.44,24567682,0
+META.US,D,20140812,000000,73.09,73.33,72.22,72.83,27395600,0
+META.US,D,20140813,000000,73.13,74.25,73.05,73.77,29241409,0
+META.US,D,20140814,000000,73.97,74.38,73.69,74.3,22190630,0
+META.US,D,20140815,000000,74.32,74.65,73,73.63,38868950,0
+META.US,D,20140818,000000,74,74.72,73.96,74.59,23949277,0
+META.US,D,20140819,000000,74.81,75.58,74.77,75.29,26657041,0
+META.US,D,20140820,000000,74.97,75.18,74.62,74.81,22886486,0
+META.US,D,20140821,000000,74.93,75.19,74.41,74.57,20086734,0
+META.US,D,20140822,000000,74.34,74.73,73.57,74.57,20884220,0
+META.US,D,20140825,000000,74.94,75.28,74.79,75.02,19717628,0
+META.US,D,20140826,000000,75,75.99,74.73,75.96,23923583,0
+META.US,D,20140827,000000,75.27,75.49,74.46,74.63,36303001,0
+META.US,D,20140828,000000,74,74.43,73.73,73.86,21939869,0
+META.US,D,20140829,000000,74.3,74.82,74.01,74.82,26228110,0
+META.US,D,20140902,000000,75.01,76.7,74.82,76.68,34933778,0
+META.US,D,20140903,000000,77.14,77.48,75.6,75.83,32357809,0
+META.US,D,20140904,000000,75.9,76.93,75.53,75.95,26636128,0
+META.US,D,20140905,000000,76.1,77.38,75.6,77.26,29459759,0
+META.US,D,20140908,000000,77.26,78.17,77.01,77.89,28167175,0
+META.US,D,20140909,000000,77.59,78.17,76.2,76.67,28846012,0
+META.US,D,20140910,000000,76.53,77.95,76.51,77.43,29901792,0
+META.US,D,20140911,000000,77.13,78.36,77.05,77.92,32225278,0
+META.US,D,20140912,000000,78.02,78.3,77.1,77.48,26708587,0
+META.US,D,20140915,000000,77.15,77.25,73.43,74.58,49640187,0
+META.US,D,20140916,000000,73.52,76.23,73.07,76.08,37722256,0
+META.US,D,20140917,000000,75.96,77.25,75.57,76.43,28670762,0
+META.US,D,20140918,000000,76.77,77.33,76.52,77,23002208,0
+META.US,D,20140919,000000,77.4,78.3,76.44,77.91,76646644,0
+META.US,D,20140922,000000,77,77.53,75.95,76.8,31940415,0
+META.US,D,20140923,000000,76.29,78.63,76.04,78.29,36729428,0
+META.US,D,20140924,000000,78.1,78.62,77.51,78.54,30658350,0
+META.US,D,20140925,000000,78.6,78.94,77.13,77.22,37498016,0
+META.US,D,20140926,000000,77.59,78.84,77.33,78.79,28851631,0
+META.US,D,20140929,000000,78.12,79.2,77.91,79,34002372,0
+META.US,D,20140930,000000,79.35,79.71,78.6,79.04,35861953,0
+META.US,D,20141001,000000,78.78,78.82,75.9,76.55,55068261,0
+META.US,D,20141002,000000,76.57,77.48,75.64,77.08,36469741,0
+META.US,D,20141003,000000,77.76,78.06,77.26,77.44,23305027,0
+META.US,D,20141006,000000,77.17,77.89,76.85,77.56,25715422,0
+META.US,D,20141007,000000,77.05,77.95,76.24,76.29,25290441,0
+META.US,D,20141008,000000,76.18,77.71,75.1,77.52,32951966,0
+META.US,D,20141009,000000,77.28,77.76,75.85,75.91,32464353,0
+META.US,D,20141010,000000,75.59,76.5,72.76,72.91,52123628,0
+META.US,D,20141013,000000,73.23,74.78,72.52,72.99,43912906,0
+META.US,D,20141014,000000,74,74.18,72.05,73.59,50272600,0
+META.US,D,20141015,000000,71.69,73.8,70.32,73.21,61470856,0
+META.US,D,20141016,000000,70.79,73.35,70.58,72.63,53509985,0
+META.US,D,20141017,000000,74.2,76,73.75,75.95,76326625,0
+META.US,D,20141020,000000,75.6,77.09,75.38,76.95,34646147,0
+META.US,D,20141021,000000,77.56,78.74,77.15,78.69,32224150,0
+META.US,D,20141022,000000,78.82,79.85,78.01,78.37,41833409,0
+META.US,D,20141023,000000,79.38,80.63,79.01,80.04,35012459,0
+META.US,D,20141024,000000,80.2,80.82,79.32,80.67,32206264,0
+META.US,D,20141027,000000,80.74,80.8,79.76,80.28,30168894,0
+META.US,D,20141028,000000,80.18,81.16,79.57,80.77,74216225,0
+META.US,D,20141029,000000,75.45,76.88,74.78,75.86,106119525,0
+META.US,D,20141030,000000,75.05,75.35,72.9,74.11,83269562,0
+META.US,D,20141031,000000,74.93,75.7,74.45,74.99,44544322,0
+META.US,D,20141103,000000,75.47,75.52,73.7,73.88,40637881,0
+META.US,D,20141104,000000,74.23,75.77,73.65,75.76,39285075,0
+META.US,D,20141105,000000,76.51,76.8,74.42,74.83,35888337,0
+META.US,D,20141106,000000,74.89,75.6,74.31,75.26,21354594,0
+META.US,D,20141107,000000,75.39,75.86,75.02,75.6,20764676,0
+META.US,D,20141110,000000,75.41,75.48,74.61,75,21564366,0
+META.US,D,20141111,000000,74.91,74.98,74.03,74.61,18722170,0
+META.US,D,20141112,000000,74.28,75.14,73.54,74.72,26525606,0
+META.US,D,20141113,000000,74.74,75.24,73.64,74.25,26438000,0
+META.US,D,20141114,000000,74.27,74.93,74.04,74.88,19461162,0
+META.US,D,20141117,000000,74.89,75.65,73.88,74.24,28688375,0
+META.US,D,20141118,000000,74.45,74.8,73.9,74.34,20691267,0
+META.US,D,20141119,000000,74.01,74.54,73.11,73.33,25420839,0
+META.US,D,20141120,000000,72.8,73.99,72.51,73.6,19144425,0
+META.US,D,20141121,000000,74.5,74.5,73.5,73.75,23055459,0
+META.US,D,20141124,000000,73.54,74.35,73.35,74.01,22091217,0
+META.US,D,20141125,000000,74.21,75.74,74.13,75.63,32238134,0
+META.US,D,20141126,000000,75.53,77.78,75.51,77.62,32711075,0
+META.US,D,20141128,000000,77.75,78.27,77.23,77.7,15992035,0
+META.US,D,20141201,000000,77.16,77.31,74.8,75.1,31768562,0
+META.US,D,20141202,000000,75.33,75.91,75.04,75.46,16765477,0
+META.US,D,20141203,000000,75.38,75.73,74.4,74.88,16682311,0
+META.US,D,20141204,000000,74.83,75.55,74.66,75.24,14384577,0
+META.US,D,20141205,000000,75.8,76.76,75.36,76.36,24289839,0
+META.US,D,20141208,000000,76.18,77.25,75.4,76.52,25727714,0
+META.US,D,20141209,000000,75.2,76.93,74.78,76.84,25338366,0
+META.US,D,20141210,000000,76.65,77.55,76.07,76.18,32185228,0
+META.US,D,20141211,000000,76.52,78.52,76.48,77.73,33482156,0
+META.US,D,20141212,000000,77.16,78.88,77.02,77.83,28081298,0
+META.US,D,20141215,000000,78.46,78.58,76.56,76.99,29378162,0
+META.US,D,20141216,000000,76.18,77.39,74.59,74.69,31481153,0
+META.US,D,20141217,000000,75.01,76.41,74.9,76.11,29187925,0
+META.US,D,20141218,000000,76.89,78.4,76.51,78.4,34191056,0
+META.US,D,20141219,000000,78.75,80,78.33,79.88,43309759,0
+META.US,D,20141222,000000,80.08,81.89,80,81.45,31382753,0
+META.US,D,20141223,000000,82,82.17,80.4,80.61,19855246,0
+META.US,D,20141224,000000,81.03,81.43,80.75,80.77,7685480,0
+META.US,D,20141226,000000,81.02,81.28,80.51,80.78,10642442,0
+META.US,D,20141229,000000,80.49,80.96,79.71,80.02,14123244,0
+META.US,D,20141230,000000,79.85,80.59,79.1,79.22,14367669,0
+META.US,D,20141231,000000,79.53,79.8,77.86,78.02,20035308,0
+META.US,D,20150102,000000,78.58,78.93,77.7,78.45,18168609,0
+META.US,D,20150105,000000,77.98,79.25,76.86,77.19,26422088,0
+META.US,D,20150106,000000,77.23,77.59,75.36,76.15,27384634,0
+META.US,D,20150107,000000,76.76,77.36,75.82,76.15,22036683,0
+META.US,D,20150108,000000,76.74,78.23,76.08,78.18,23949974,0
+META.US,D,20150109,000000,78.2,78.62,77.2,77.74,21151548,0
+META.US,D,20150112,000000,77.84,78,76.21,76.72,19173434,0
+META.US,D,20150113,000000,77.23,78.08,75.85,76.45,25176161,0
+META.US,D,20150114,000000,76.42,77.2,76.03,76.28,25913173,0
+META.US,D,20150115,000000,76.4,76.57,73.54,74.05,34113830,0
+META.US,D,20150116,000000,74.04,75.32,73.84,75.18,21788392,0
+META.US,D,20150120,000000,75.72,76.31,74.82,76.24,24361814,0
+META.US,D,20150121,000000,76.16,77.3,75.85,76.74,23843568,0
+META.US,D,20150122,000000,77.17,77.75,76.68,77.65,20763043,0
+META.US,D,20150123,000000,77.65,78.19,77.04,77.83,17508692,0
+META.US,D,20150126,000000,77.98,78.47,77.29,77.5,19250189,0
+META.US,D,20150127,000000,76.71,76.88,75.63,75.78,20069230,0
+META.US,D,20150128,000000,76.9,77.64,76,76.24,44200541,0
+META.US,D,20150129,000000,76.85,78.02,74.21,78,61222119,0
+META.US,D,20150130,000000,78,78.16,75.75,75.91,42628344,0
+META.US,D,20150202,000000,76.11,76.14,73.75,74.99,41942753,0
+META.US,D,20150203,000000,75.16,75.58,73.86,75.4,26940959,0
+META.US,D,20150204,000000,75.09,76.35,75.01,75.63,20267422,0
+META.US,D,20150205,000000,75.71,75.98,75.21,75.61,15049486,0
+META.US,D,20150206,000000,75.68,75.7,74.25,74.47,21192216,0
+META.US,D,20150209,000000,74.05,74.83,73.45,74.44,16186365,0
+META.US,D,20150210,000000,74.85,75.34,74.5,75.19,15808644,0
+META.US,D,20150211,000000,75.09,76.75,75.03,76.51,20871414,0
+META.US,D,20150212,000000,76.84,76.87,75.89,76.23,17224534,0
+META.US,D,20150213,000000,76.46,76.48,75.5,75.74,18527575,0
+META.US,D,20150217,000000,75.3,76.91,75.08,75.6,25249089,0
+META.US,D,20150218,000000,75.94,76.9,75.45,76.71,22421516,0
+META.US,D,20150219,000000,76.99,79.84,76.95,79.42,45836978,0
+META.US,D,20150220,000000,79.55,80.34,79.2,79.89,36919616,0
+META.US,D,20150223,000000,79.96,80.19,78.38,78.84,24129073,0
+META.US,D,20150224,000000,78.5,79.48,78.1,78.45,18892716,0
+META.US,D,20150225,000000,78.5,80.2,78.5,79.56,25583009,0
+META.US,D,20150226,000000,79.98,81.37,79.72,80.41,31074619,0
+META.US,D,20150227,000000,80.68,81.23,78.62,78.97,30732356,0
+META.US,D,20150302,000000,79,79.86,78.52,79.75,21662500,0
+META.US,D,20150303,000000,79.61,79.7,78.52,79.6,18634900,0
+META.US,D,20150304,000000,79.3,81.15,78.85,80.89,28126600,0
+META.US,D,20150305,000000,81.23,81.99,81.05,81.21,27825700,0
+META.US,D,20150306,000000,80.9,81.33,79.83,80,24488500,0
+META.US,D,20150309,000000,79.68,79.91,78.63,79.44,18925000,0
+META.US,D,20150310,000000,78.5,79.26,77.55,77.55,23067000,0
+META.US,D,20150311,000000,77.8,78.43,77.26,77.57,20215700,0
+META.US,D,20150312,000000,78.1,79.05,77.91,78.93,16093300,0
+META.US,D,20150313,000000,78.6,79.38,77.68,78.05,18557200,0
+META.US,D,20150316,000000,77.96,78.12,77.36,78.07,19305400,0
+META.US,D,20150317,000000,78.36,79.78,78.34,79.36,22169900,0
+META.US,D,20150318,000000,79.25,81.24,79.17,80.91,36912400,0
+META.US,D,20150319,000000,81.12,83,81,82.75,42099500,0
+META.US,D,20150320,000000,83.39,84.6,83.07,83.8,44466300,0
+META.US,D,20150323,000000,83.92,84.96,83.3,84.43,27357300,0
+META.US,D,20150324,000000,84.76,86.07,84.52,85.31,32576500,0
+META.US,D,20150325,000000,85.5,85.52,82.92,82.92,37436100,0
+META.US,D,20150326,000000,82.72,83.77,82.14,83.01,32794800,0
+META.US,D,20150327,000000,83.38,83.95,82.88,83.3,18372500,0
+META.US,D,20150330,000000,83.81,84.34,82.41,83.19,24527600,0
+META.US,D,20150331,000000,82.9,83.5,82.21,82.215,19734277,0
+META.US,D,20150401,000000,82.51,82.72,80.87,81.67,22058100,0
+META.US,D,20150402,000000,82.25,82.56,81.44,81.56,19664000,0
+META.US,D,20150406,000000,80.8,82.81,80.8,82.44,19062900,0
+META.US,D,20150407,000000,82.65,83.42,82.22,82.32,17465639,0
+META.US,D,20150408,000000,82.63,83.1,81.84,82.28,18966700,0
+META.US,D,20150409,000000,82.5,82.8,81.71,82.17,15922452,0
+META.US,D,20150410,000000,82.2,82.61,81.91,82.04,12529700,0
+META.US,D,20150413,000000,81.93,83.94,81.92,83.01,26883000,0
+META.US,D,20150414,000000,83.17,83.69,82.44,83.51,19634100,0
+META.US,D,20150415,000000,83.55,83.66,82.27,82.71,22373847,0
+META.US,D,20150416,000000,82.46,83.07,82.15,82.31,13769687,0
+META.US,D,20150417,000000,81.48,82.11,80.37,80.78,24214900,0
+META.US,D,20150420,000000,81.54,83.15,81.24,83.09,28796759,0
+META.US,D,20150421,000000,84,84.49,83.54,83.62,27129412,0
+META.US,D,20150422,000000,84.32,84.74,83.65,84.63,45462634,0
+META.US,D,20150423,000000,84.1,85.59,82.41,82.41,73728000,0
+META.US,D,20150424,000000,82.77,82.94,81.48,81.53,29660300,0
+META.US,D,20150427,000000,81.87,82.93,81.63,81.91,25446000,0
+META.US,D,20150428,000000,81.83,81.9,80.23,80.68,23775300,0
+META.US,D,20150429,000000,80.01,81.39,79.52,80.46,26430200,0
+META.US,D,20150430,000000,80.01,80.96,78.32,78.77,28999000,0
+META.US,D,20150501,000000,79.24,79.76,78.11,78.99,24136300,0
+META.US,D,20150504,000000,79.33,79.69,78.63,78.81,14691900,0
+META.US,D,20150505,000000,78.55,78.8,77.22,77.56,22311300,0
+META.US,D,20150506,000000,77.97,78.81,77.05,78.1,28645684,0
+META.US,D,20150507,000000,77.99,78.94,77.56,78.43,19744105,0
+META.US,D,20150508,000000,79.1,79.23,78.03,78.51,19943500,0
+META.US,D,20150511,000000,78.48,79.03,77.93,78.01,18874000,0
+META.US,D,20150512,000000,77.87,77.89,76.79,77.46,21285310,0
+META.US,D,20150513,000000,77.72,78.53,77.65,78.44,21512300,0
+META.US,D,20150514,000000,78.94,81.85,78.67,81.37,49437900,0
+META.US,D,20150515,000000,81.41,81.52,80.18,80.42,27066684,0
+META.US,D,20150518,000000,80.33,81.38,80.23,80.88,21604070,0
+META.US,D,20150519,000000,81.26,81.69,80.55,80.63,17955300,0
+META.US,D,20150520,000000,80.23,81.1,79.46,80.55,23056900,0
+META.US,D,20150521,000000,80.19,80.92,80.08,80.48,13402700,0
+META.US,D,20150522,000000,80.35,81.31,80.25,80.54,19567900,0
+META.US,D,20150526,000000,80.43,80.6,79.08,79.33,16308997,0
+META.US,D,20150527,000000,79.6,80.66,79.43,80.55,14160800,0
+META.US,D,20150528,000000,80.25,81.07,80,80.14,11980313,0
+META.US,D,20150529,000000,79.94,80.07,78.88,79.19,16134500,0
+META.US,D,20150601,000000,79.3,80.38,78.66,80.29,18119012,0
+META.US,D,20150602,000000,79.76,81.35,79.56,80.44,18914095,0
+META.US,D,20150603,000000,81.35,82.53,81.25,82.44,31774900,0
+META.US,D,20150604,000000,82.14,82.95,81.51,82.05,20863800,0
+META.US,D,20150605,000000,81.9,82.46,81.51,82.14,16143000,0
+META.US,D,20150608,000000,81.85,82,80.13,80.67,16915400,0
+META.US,D,20150609,000000,80.63,81.19,79.32,80.67,16497541,0
+META.US,D,20150610,000000,80.83,82.6,80.81,82.16,21524666,0
+META.US,D,20150611,000000,82.31,82.9,81.36,81.83,18656811,0
+META.US,D,20150612,000000,81.37,82.09,81.2,81.53,11401000,0
+META.US,D,20150615,000000,80.55,80.93,80.07,80.71,18805000,0
+META.US,D,20150616,000000,80.82,81.51,80.45,81.06,13693600,0
+META.US,D,20150617,000000,81.75,82.22,81.34,81.79,18350200,0
+META.US,D,20150618,000000,81.58,83.19,81.57,82.9,26782500,0
+META.US,D,20150619,000000,82.88,82.98,82.12,82.51,23353100,0
+META.US,D,20150622,000000,83.45,84.97,83.31,84.74,29383000,0
+META.US,D,20150623,000000,84.95,87.97,84.76,87.88,50667850,0
+META.US,D,20150624,000000,87.66,89.25,87.45,88.86,41370200,0
+META.US,D,20150625,000000,89.26,89.4,87.83,87.98,27301900,0
+META.US,D,20150626,000000,88.12,88.34,86.83,88.01,38214600,0
+META.US,D,20150629,000000,86.61,87.5,85.73,85.8,35957800,0
+META.US,D,20150630,000000,86.6,86.7,85.57,85.765,23233184,0
+META.US,D,20150701,000000,86.77,87.95,86.49,86.91,25260000,0
+META.US,D,20150702,000000,87.4,87.44,86.34,87.29,16908700,0
+META.US,D,20150706,000000,86.49,88.18,86.39,87.55,24635900,0
+META.US,D,20150707,000000,87.8,87.85,85.23,87.22,33059900,0
+META.US,D,20150708,000000,86.29,86.75,85.44,85.65,24399300,0
+META.US,D,20150709,000000,86.73,87.6,85.65,85.88,23307400,0
+META.US,D,20150710,000000,87.35,88.22,86.77,87.95,23245800,0
+META.US,D,20150713,000000,88.68,90.22,88.42,90.1,29976600,0
+META.US,D,20150714,000000,90.42,90.8,89.65,89.68,26627849,0
+META.US,D,20150715,000000,90,90.99,89.42,89.76,30876106,0
+META.US,D,20150716,000000,90.28,90.86,89.77,90.85,21804000,0
+META.US,D,20150717,000000,92.55,95.39,92.54,94.97,54001600,0
+META.US,D,20150720,000000,95.85,98.6,95.36,97.91,54860500,0
+META.US,D,20150721,000000,98.95,99.24,97.14,98.39,39453300,0
+META.US,D,20150722,000000,96.68,97.58,95.92,97.04,28299500,0
+META.US,D,20150723,000000,96.96,97.45,94.81,95.44,29418800,0
+META.US,D,20150724,000000,97.35,97.76,95.88,96.95,33444900,0
+META.US,D,20150727,000000,96.58,96.61,93.83,94.17,38585300,0
+META.US,D,20150728,000000,94.84,95.56,93.31,95.29,35235900,0
+META.US,D,20150729,000000,96.32,97.28,94.74,96.99,64648300,0
+META.US,D,20150730,000000,94.91,95.81,91.8,95.21,86211296,0
+META.US,D,20150731,000000,94.95,96.33,93.95,94.01,46509000,0
+META.US,D,20150803,000000,93.53,95.08,92.8,94.14,29343112,0
+META.US,D,20150804,000000,93.79,94.73,93.33,94.06,20136000,0
+META.US,D,20150805,000000,95.25,97.09,95.18,96.44,29813100,0
+META.US,D,20150806,000000,97.18,98.74,94.42,95.12,42254094,0
+META.US,D,20150807,000000,95.38,95.4,93.61,94.3,23199100,0
+META.US,D,20150810,000000,95.68,95.9,93.63,94.15,21624100,0
+META.US,D,20150811,000000,93.73,94.76,92.9,93.62,22468895,0
+META.US,D,20150812,000000,92.7,94.44,91.19,94.19,27120300,0
+META.US,D,20150813,000000,94.05,94.73,93.35,93.43,17451700,0
+META.US,D,20150814,000000,93.54,94.72,93.21,94.42,15929600,0
+META.US,D,20150817,000000,94.42,94.46,93.39,93.93,18313500,0
+META.US,D,20150818,000000,94.08,95.85,94.04,95.17,22278800,0
+META.US,D,20150819,000000,94.63,96.1,94.16,95.31,23251200,0
+META.US,D,20150820,000000,93.54,94.77,90.46,90.56,44598200,0
+META.US,D,20150821,000000,87.52,89.18,85.61,86.06,62778600,0
+META.US,D,20150824,000000,77.03,87.14,72,82.09,83710719,0
+META.US,D,20150825,000000,86.95,87.67,83,83,52021200,0
+META.US,D,20150826,000000,85.95,87.46,83.26,87.19,45124300,0
+META.US,D,20150827,000000,89.1,90.06,87.19,89.73,42431300,0
+META.US,D,20150828,000000,89.88,91.48,89.79,91.01,33215800,0
+META.US,D,20150831,000000,90.6,91.05,88.89,89.43,32850600,0
+META.US,D,20150901,000000,86.85,89.39,86.5,87.23,36097300,0
+META.US,D,20150902,000000,88.81,89.89,87.63,89.89,27190500,0
+META.US,D,20150903,000000,89.76,89.82,87.73,88.15,27048100,0
+META.US,D,20150904,000000,87.2,88.39,86.7,88.26,27328600,0
+META.US,D,20150908,000000,89.69,90.24,88.83,89.53,27012500,0
+META.US,D,20150909,000000,90.78,91.98,90.17,90.44,32551100,0
+META.US,D,20150910,000000,90.07,92.06,89.63,91.98,26424134,0
+META.US,D,20150911,000000,91.68,92.08,91.13,92.05,21185000,0
+META.US,D,20150914,000000,92.31,92.62,91.6,92.31,20127800,0
+META.US,D,20150915,000000,92.37,93.25,91.79,92.9,18859300,0
+META.US,D,20150916,000000,92.9,93.6,92.63,93.45,16321100,0
+META.US,D,20150917,000000,93.37,95.51,92.9,94.34,27841803,0
+META.US,D,20150918,000000,93.2,95.19,93.05,94.4,62299900,0
+META.US,D,20150921,000000,94.62,96.49,94.52,95.55,28789900,0
+META.US,D,20150922,000000,93.77,94.68,91.92,92.96,36888800,0
+META.US,D,20150923,000000,93.4,94.32,92.8,93.97,21701400,0
+META.US,D,20150924,000000,93.06,94.76,92.24,94.41,29093197,0
+META.US,D,20150925,000000,95.79,95.85,92.06,92.77,28961600,0
+META.US,D,20150928,000000,92.08,92.29,88.18,89.21,41199862,0
+META.US,D,20150929,000000,89.1,90.06,85.72,86.67,42281800,0
+META.US,D,20150930,000000,88.44,90.02,88.01,89.9,36169100,0
+META.US,D,20151001,000000,90.05,90.95,88.36,90.95,29283600,0
+META.US,D,20151002,000000,88.9,92.2,88.37,92.07,37881600,0
+META.US,D,20151005,000000,92.94,94.27,92.66,94.01,27285178,0
+META.US,D,20151006,000000,94.08,94.17,92.34,92.8,22488200,0
+META.US,D,20151007,000000,93.11,93.66,91.37,92.4,24129200,0
+META.US,D,20151008,000000,91.89,93.22,90.47,92.47,27290500,0
+META.US,D,20151009,000000,92.9,93.74,92.24,93.24,19982600,0
+META.US,D,20151012,000000,93.32,94.6,92.67,94.26,18430431,0
+META.US,D,20151013,000000,93.66,95.37,93.55,94.12,19480300,0
+META.US,D,20151014,000000,94.08,95.2,93.61,94.07,19253300,0
+META.US,D,20151015,000000,94.99,96.3,94.9,95.96,27557500,0
+META.US,D,20151016,000000,96.18,97.59,95.35,97.54,25412800,0
+META.US,D,20151019,000000,97.18,98.57,96.92,98.47,23729900,0
+META.US,D,20151020,000000,98.73,99.59,96.56,97,26651756,0
+META.US,D,20151021,000000,97.37,98.18,96.47,97.11,22003700,0
+META.US,D,20151022,000000,97.79,99.73,97.55,99.67,26392000,0
+META.US,D,20151023,000000,101.91,102.85,100.16,102.19,42809600,0
+META.US,D,20151026,000000,102.2,103.81,101.55,103.77,25961200,0
+META.US,D,20151027,000000,102.94,104.1,102.4,103.7,23795400,0
+META.US,D,20151028,000000,103.9,104.48,102.92,104.2,24081500,0
+META.US,D,20151029,000000,103.96,105.12,103.52,104.88,20316600,0
+META.US,D,20151030,000000,104.51,104.72,101.65,101.97,33487100,0
+META.US,D,20151102,000000,102.46,103.47,101.18,103.31,24003944,0
+META.US,D,20151103,000000,103.22,103.65,102.4,102.58,21242300,0
+META.US,D,20151104,000000,103.19,104.14,102.48,103.94,43288147,0
+META.US,D,20151105,000000,108.8,110.65,107.95,108.76,63232800,0
+META.US,D,20151106,000000,108.04,108.74,105.91,107.1,35084300,0
+META.US,D,20151109,000000,107,108.25,105.86,106.49,26383540,0
+META.US,D,20151110,000000,105.96,108.15,105.24,107.91,25031600,0
+META.US,D,20151111,000000,108.27,109.87,107.11,109.01,25057100,0
+META.US,D,20151112,000000,108.48,109.39,108,108.02,20924600,0
+META.US,D,20151113,000000,107.71,108.25,103.83,103.95,30278400,0
+META.US,D,20151116,000000,103.32,104.17,100.47,104.04,49309100,0
+META.US,D,20151117,000000,104.62,106.2,104.14,105.13,26807200,0
+META.US,D,20151118,000000,105.8,107.88,105.39,107.77,23836500,0
+META.US,D,20151119,000000,107.36,107.73,105.95,106.26,25520500,0
+META.US,D,20151120,000000,106.84,107.87,106.62,107.32,22129600,0
+META.US,D,20151123,000000,107.19,107.47,106.08,106.95,19897200,0
+META.US,D,20151124,000000,106,106.49,104.39,105.74,23573600,0
+META.US,D,20151125,000000,106.33,106.6,105.1,105.41,15150700,0
+META.US,D,20151127,000000,105.78,105.96,104.86,105.45,5913000,0
+META.US,D,20151130,000000,105.84,106.1,103.75,104.24,20383100,0
+META.US,D,20151201,000000,104.83,107.15,104.5,107.12,22781868,0
+META.US,D,20151202,000000,107,107.92,105.79,106.07,24418950,0
+META.US,D,20151203,000000,106.27,106.85,103.35,104.38,23235094,0
+META.US,D,20151204,000000,104.81,107.73,104.11,106.18,21224700,0
+META.US,D,20151207,000000,106.48,106.83,104.66,105.61,15474800,0
+META.US,D,20151208,000000,104,106.91,103.95,106.49,20401791,0
+META.US,D,20151209,000000,106.18,106.44,103.55,104.6,23517200,0
+META.US,D,20151210,000000,105.05,106.4,104.41,105.42,17454300,0
+META.US,D,20151211,000000,104.15,104.34,101.91,102.12,26427700,0
+META.US,D,20151214,000000,102.29,104.74,101.46,104.66,24805611,0
+META.US,D,20151215,000000,105.3,105.8,104.28,104.55,21764300,0
+META.US,D,20151216,000000,105.37,107.09,104.19,106.79,22680500,0
+META.US,D,20151217,000000,107.49,107.75,106.13,106.22,21675600,0
+META.US,D,20151218,000000,106.08,106.59,103.97,104.04,35994200,0
+META.US,D,20151221,000000,104.91,105.15,103.6,104.77,16138700,0
+META.US,D,20151222,000000,105.22,105.66,104.81,105.51,14596980,0
+META.US,D,20151223,000000,105.89,106.11,103.86,104.63,19599600,0
+META.US,D,20151224,000000,104.74,105.32,104.5,105.02,6512134,0
+META.US,D,20151228,000000,105.02,105.98,104.53,105.93,13069733,0
+META.US,D,20151229,000000,106.42,107.74,106.25,107.26,17179901,0
+META.US,D,20151230,000000,107,107.25,106.06,106.22,12365917,0
+META.US,D,20151231,000000,106,106.17,104.62,104.66,15798825,0
+META.US,D,20160104,000000,101.95,102.24,99.75,102.22,36457725,0
+META.US,D,20160105,000000,102.89,103.71,101.665,102.73,22158072,0
+META.US,D,20160106,000000,101.13,103.77,100.9,102.97,23477695,0
+META.US,D,20160107,000000,100.5,101.43,97.3,97.92,42002738,0
+META.US,D,20160108,000000,99.88,100.5,97.0311,97.33,34686863,0
+META.US,D,20160111,000000,97.91,98.6,95.39,97.51,29932385,0
+META.US,D,20160112,000000,99,99.96,97.55,99.37,27799243,0
+META.US,D,20160113,000000,100.58,100.58,95.21,95.44,32167766,0
+META.US,D,20160114,000000,95.85,98.87,92.45,98.37,47470019,0
+META.US,D,20160115,000000,93.98,96.38,93.54,94.97,45267899,0
+META.US,D,20160119,000000,96.53,97.42,93.92,95.26,30998200,0
+META.US,D,20160120,000000,92.83,95,89.37,94.35,58156825,0
+META.US,D,20160121,000000,94.91,95.99,92.62,94.16,28533409,0
+META.US,D,20160122,000000,96.41,98.07,95.49,97.94,29873307,0
+META.US,D,20160125,000000,98.72,99.48,96.93,97.01,30515670,0
+META.US,D,20160126,000000,97.76,97.88,95.66,97.34,26250913,0
+META.US,D,20160127,000000,97.79,97.85,94.23,94.45,37785696,0
+META.US,D,20160128,000000,107.2,110.34,104.81,109.11,104792617,0
+META.US,D,20160129,000000,108.99,112.84,108.84,112.15,56383368,0
+META.US,D,20160201,000000,112.27,115.72,112.01,115.09,44190033,0
+META.US,D,20160202,000000,114.8,117.59,113.2,114.61,57930749,0
+META.US,D,20160203,000000,115.27,115.341,109.75,112.69,56244009,0
+META.US,D,20160204,000000,111.8,111.94,109.25,110.49,37170987,0
+META.US,D,20160205,000000,109.51,109.58,103.18,104.07,75806844,0
+META.US,D,20160208,000000,100.41,102.68,97.46,99.75,68294726,0
+META.US,D,20160209,000000,97.14,102.4,96.82,99.54,59466330,0
+META.US,D,20160210,000000,101.55,103.25,100.24,101,42540500,0
+META.US,D,20160211,000000,99.6,105.11,98.88,101.91,40814511,0
+META.US,D,20160212,000000,103.74,104.24,101.09,102.01,34586908,0
+META.US,D,20160216,000000,103.8,103.93,100.24,101.61,44124175,0
+META.US,D,20160217,000000,101.94,105.72,100.4,105.2,41768757,0
+META.US,D,20160218,000000,105.8,106,103.03,103.47,28720630,0
+META.US,D,20160219,000000,102.55,105.02,102.06,104.57,31728334,0
+META.US,D,20160222,000000,105.49,108.25,105.34,107.16,34908380,0
+META.US,D,20160223,000000,106.85,107.47,105.12,105.46,23974359,0
+META.US,D,20160224,000000,104.21,106.95,102.74,106.88,33197606,0
+META.US,D,20160225,000000,107.11,108.07,105.61,108.07,28272942,0
+META.US,D,20160226,000000,108.7,109.45,107.16,107.92,25573425,0
+META.US,D,20160229,000000,107.6,108.91,106.75,106.93,22727814,0
+META.US,D,20160301,000000,107.83,109.82,107.6,109.82,23852557,0
+META.US,D,20160302,000000,109.68,110.55,108.77,109.95,25225236,0
+META.US,D,20160303,000000,110.25,110.3,108.54,109.58,19947063,0
+META.US,D,20160304,000000,110.05,110.05,107.93,108.39,24624609,0
+META.US,D,20160307,000000,108.07,108.07,104.72,105.73,30915125,0
+META.US,D,20160308,000000,104.78,107.37,104.4,105.93,23965993,0
+META.US,D,20160309,000000,106.7,107.51,105.49,107.51,19277341,0
+META.US,D,20160310,000000,107.91,108.66,105.77,107.32,24854284,0
+META.US,D,20160311,000000,108.48,109.42,107.92,109.41,19358337,0
+META.US,D,20160314,000000,109.28,110.33,108.77,109.89,17249365,0
+META.US,D,20160315,000000,109.11,110.83,108.84,110.67,17618460,0
+META.US,D,20160316,000000,110.49,112.5,110.1,112.18,24744778,0
+META.US,D,20160317,000000,112.15,112.69,110.73,111.02,24241247,0
+META.US,D,20160318,000000,111.56,112.42,110.27,111.45,36256877,0
+META.US,D,20160321,000000,111.66,112.37,111.03,111.85,18447974,0
+META.US,D,20160322,000000,111.36,112.88,111.17,112.25,19001076,0
+META.US,D,20160323,000000,112.01,113.19,112,112.54,18561974,0
+META.US,D,20160324,000000,112.13,113.09,111.68,113.05,17839119,0
+META.US,D,20160328,000000,113.32,114.589,112.95,113.69,20699128,0
+META.US,D,20160329,000000,113.83,116.32,113.64,116.14,29108559,0
+META.US,D,20160330,000000,116.73,116.99,114.355,114.7,31192454,0
+META.US,D,20160331,000000,114.7,115.01,113.768,114.1,19960735,0
+META.US,D,20160401,000000,113.75,116.17,113.35,116.06,22961856,0
+META.US,D,20160404,000000,114.07,114.55,111.61,112.55,45682708,0
+META.US,D,20160405,000000,112.11,113.32,111.9,112.22,21174984,0
+META.US,D,20160406,000000,112.47,113.81,112.42,113.71,20139864,0
+META.US,D,20160407,000000,113.79,114.89,113.066,113.64,19881777,0
+META.US,D,20160408,000000,114.25,114.33,109.9,110.63,46452017,0
+META.US,D,20160411,000000,110.7,110.91,108.77,108.99,38346184,0
+META.US,D,20160412,000000,109.34,111.165,108.99,110.61,24563887,0
+META.US,D,20160413,000000,112.23,112.65,106.52,110.51,87525148,0
+META.US,D,20160414,000000,110.62,112.04,110.26,110.84,27480494,0
+META.US,D,20160415,000000,110.79,110.97,109.2,109.64,19290432,0
+META.US,D,20160418,000000,109.74,110.81,109.2,110.45,20736964,0
+META.US,D,20160419,000000,111.1,112.45,109.16,112.29,29684368,0
+META.US,D,20160420,000000,112.43,113.27,111.56,112.42,19725580,0
+META.US,D,20160421,000000,112.55,114.04,112.31,113.44,19384954,0
+META.US,D,20160422,000000,111.21,111.75,109.01,110.56,37466447,0
+META.US,D,20160425,000000,109.87,110.67,109.07,110.1,18949986,0
+META.US,D,20160426,000000,110.49,110.5,108.15,108.76,21501807,0
+META.US,D,20160427,000000,107.94,108.94,106.31,108.94,32605121,0
+META.US,D,20160428,000000,119.575,120.79,116.23,116.73,84754866,0
+META.US,D,20160429,000000,116.82,117.84,115.84,117.58,35433823,0
+META.US,D,20160502,000000,117.83,118.73,116.57,118.57,27469776,0
+META.US,D,20160503,000000,117.52,118.16,117.02,117.43,22006354,0
+META.US,D,20160504,000000,116.61,118.3,116.57,118.06,22760355,0
+META.US,D,20160505,000000,118.04,118.98,117.25,117.81,21361109,0
+META.US,D,20160506,000000,117.16,119.637,117.113,119.48,24431427,0
+META.US,D,20160509,000000,119.54,120.28,118.9,119.24,19240753,0
+META.US,D,20160510,000000,119.62,120.5,119,120.5,21991478,0
+META.US,D,20160511,000000,120.41,121.08,119.42,119.53,21122585,0
+META.US,D,20160512,000000,119.98,120.84,118.9,120.28,20956866,0
+META.US,D,20160513,000000,120.38,120.64,119.68,119.81,16785870,0
+META.US,D,20160516,000000,119.38,119.61,117.35,118.66,28160409,0
+META.US,D,20160517,000000,118.82,119.01,117.2,117.35,19257253,0
+META.US,D,20160518,000000,116.8,118.27,116.73,117.65,19804174,0
+META.US,D,20160519,000000,117.05,117.49,115.88,116.81,20189311,0
+META.US,D,20160520,000000,116.96,117.99,116.95,117.35,16593188,0
+META.US,D,20160523,000000,117.42,117.6,115.94,115.97,19563828,0
+META.US,D,20160524,000000,116.24,117.73,116.12,117.69,18479348,0
+META.US,D,20160525,000000,118.13,118.665,117.38,117.89,18723596,0
+META.US,D,20160526,000000,118.24,119.76,117.92,119.47,17816124,0
+META.US,D,20160527,000000,119.56,119.85,119.01,119.38,12556022,0
+META.US,D,20160531,000000,119.46,120.1,118.121,118.84,17531765,0
+META.US,D,20160601,000000,118.5,119.08,117.82,118.78,13896919,0
+META.US,D,20160602,000000,118.69,119.44,118.22,118.93,12648836,0
+META.US,D,20160603,000000,118.975,118.98,117.86,118.47,13221274,0
+META.US,D,20160606,000000,118.62,119.43,118.36,118.79,12370713,0
+META.US,D,20160607,000000,119.24,119.3,117.67,117.76,16357512,0
+META.US,D,20160608,000000,117.76,118.6,117.27,118.39,13538374,0
+META.US,D,20160609,000000,118.13,118.68,117.71,118.56,12160865,0
+META.US,D,20160610,000000,117.54,118.11,116.26,116.62,17165181,0
+META.US,D,20160613,000000,115,115.48,113.31,113.95,30974633,0
+META.US,D,20160614,000000,114.07,114.95,113.58,114.93,16768112,0
+META.US,D,20160615,000000,115.3,115.44,114.07,114.6,17805166,0
+META.US,D,20160616,000000,113.87,114.5,112.94,114.39,18772671,0
+META.US,D,20160617,000000,114.42,114.43,112.56,113.02,22159389,0
+META.US,D,20160620,000000,113.77,114.72,112.75,113.37,19987694,0
+META.US,D,20160621,000000,114.12,115.214,113.97,114.38,18405746,0
+META.US,D,20160622,000000,114.65,114.74,113.61,113.91,13397233,0
+META.US,D,20160623,000000,114.37,115.09,113.54,115.08,14698375,0
+META.US,D,20160624,000000,111.01,113.68,111,112.08,37632693,0
+META.US,D,20160627,000000,111.57,111.57,108.23,108.97,35342587,0
+META.US,D,20160628,000000,110.63,112.75,110.55,112.7,25711141,0
+META.US,D,20160629,000000,113.37,114.25,113.04,114.16,20085792,0
+META.US,D,20160630,000000,114.67,115.18,113.67,114.28,22305802,0
+META.US,D,20160701,000000,114.2,115.13,113.81,114.19,13754112,0
+META.US,D,20160705,000000,113.94,114.25,112.97,114.2,14068252,0
+META.US,D,20160706,000000,113.36,116.79,112.97,116.7,22079562,0
+META.US,D,20160707,000000,116.63,116.97,115.36,115.85,16253926,0
+META.US,D,20160708,000000,116.43,117.5,115.85,117.24,17609821,0
+META.US,D,20160711,000000,117.71,118.7,117.5,117.87,16960490,0
+META.US,D,20160712,000000,118.63,118.72,117.57,117.93,14878483,0
+META.US,D,20160713,000000,118.39,118.4,116.68,116.78,15069957,0
+META.US,D,20160714,000000,117.5,117.64,116.7,117.29,13942329,0
+META.US,D,20160715,000000,117.74,118.28,116.58,116.86,15362140,0
+META.US,D,20160718,000000,117.32,119.61,116.89,119.37,19162315,0
+META.US,D,20160719,000000,118.99,120.85,118.66,120.61,20978937,0
+META.US,D,20160720,000000,121.25,122.2,120.56,121.92,17958095,0
+META.US,D,20160721,000000,121.92,122.1,120.25,120.61,17149312,0
+META.US,D,20160722,000000,119.9,121.01,119.31,121,17606557,0
+META.US,D,20160725,000000,121.39,121.85,117.78,121.63,17893874,0
+META.US,D,20160726,000000,122,122.07,120.75,121.22,15483870,0
+META.US,D,20160727,000000,122.42,125,121.51,123.34,38925756,0
+META.US,D,20160728,000000,127.52,128.33,123.63,125,77533490,0
+META.US,D,20160729,000000,124.65,125.84,123.71,123.94,33402493,0
+META.US,D,20160801,000000,123.85,124.58,122.86,124.31,23704434,0
+META.US,D,20160802,000000,124.06,124.8,122.07,123.06,23075729,0
+META.US,D,20160803,000000,123.09,123.92,122.31,122.51,17426472,0
+META.US,D,20160804,000000,122.94,124.79,122.51,124.36,20430908,0
+META.US,D,20160805,000000,124.98,125.835,124.618,125.15,19490136,0
+META.US,D,20160808,000000,125.25,125.45,124.55,125.26,13324914,0
+META.US,D,20160809,000000,125.34,126.09,124.53,125.06,19033204,0
+META.US,D,20160810,000000,125.07,125.48,124.54,124.88,10060129,0
+META.US,D,20160811,000000,125.2,125.38,124.75,124.9,11215038,0
+META.US,D,20160812,000000,124.7,125,124.18,124.88,10831027,0
+META.US,D,20160815,000000,124.91,124.92,123.7,123.9,18061032,0
+META.US,D,20160816,000000,123.5,123.92,122.78,123.3,12355889,0
+META.US,D,20160817,000000,123.66,124.38,122.85,124.37,12019206,0
+META.US,D,20160818,000000,124.01,124.26,123.64,123.91,11209237,0
+META.US,D,20160819,000000,123.6,124.157,123.28,123.56,11327086,0
+META.US,D,20160822,000000,123.33,124.83,123.11,124.15,13765400,0
+META.US,D,20160823,000000,124.51,125.09,124.25,124.37,11786264,0
+META.US,D,20160824,000000,124.47,124.69,123.09,123.5,10885726,0
+META.US,D,20160825,000000,123.12,124.37,123.1,123.89,9589471,0
+META.US,D,20160826,000000,124.05,125.19,123.91,124.96,16942845,0
+META.US,D,20160829,000000,124.35,126.73,124.35,126.54,15528793,0
+META.US,D,20160830,000000,126.6,126.6,125.15,125.84,16858238,0
+META.US,D,20160831,000000,125.6,126.22,125.1,126.12,12578233,0
+META.US,D,20160901,000000,126.38,126.63,125.6,126.17,12773461,0
+META.US,D,20160902,000000,126.85,126.86,126,126.51,10986111,0
+META.US,D,20160906,000000,126.67,129.94,126.47,129.73,25151525,0
+META.US,D,20160907,000000,130.04,131.98,129.95,131.05,27065870,0
+META.US,D,20160908,000000,130.92,131.08,129.81,130.26,14015245,0
+META.US,D,20160909,000000,129.71,129.949,127.1,127.1,24167023,0
+META.US,D,20160912,000000,125.96,128.76,125.75,128.69,19805393,0
+META.US,D,20160913,000000,128.03,128.35,126.66,127.22,16614635,0
+META.US,D,20160914,000000,126.89,128.8,126.89,127.79,14492287,0
+META.US,D,20160915,000000,127.98,129.1,127.67,128.34,13332478,0
+META.US,D,20160916,000000,128.2,129.18,128.2,129.07,20593099,0
+META.US,D,20160919,000000,129.91,129.94,128.26,128.65,12845439,0
+META.US,D,20160920,000000,128.65,129.17,128.031,128.64,10917838,0
+META.US,D,20160921,000000,129.13,130.005,128.39,129.93,12842422,0
+META.US,D,20160922,000000,130.5,130.73,129.56,130.08,14040637,0
+META.US,D,20160923,000000,127.56,128.6,127.3,127.96,27755417,0
+META.US,D,20160926,000000,127.37,128.16,126.8,127.32,12864369,0
+META.US,D,20160927,000000,127.61,129.01,127.43,128.71,14675207,0
+META.US,D,20160928,000000,129.21,129.48,128.4,129.22,11184919,0
+META.US,D,20160929,000000,129.18,129.29,127.55,128.09,14314782,0
+META.US,D,20160930,000000,128.03,128.59,127.45,128.27,16765509,0
+META.US,D,20161003,000000,128.38,129.09,127.8,128.77,12679294,0
+META.US,D,20161004,000000,129.17,129.277,127.55,128.19,13054820,0
+META.US,D,20161005,000000,128.25,128.8,127.83,128.47,11988090,0
+META.US,D,20161006,000000,128.43,129.06,128.08,128.74,11261317,0
+META.US,D,20161007,000000,129.04,129.25,128.33,128.99,11854190,0
+META.US,D,20161010,000000,129.68,130.7,129.2,130.24,14364728,0
+META.US,D,20161011,000000,130.23,130.64,128.23,128.86,16532844,0
+META.US,D,20161012,000000,129.01,129.66,128.46,129.05,10031618,0
+META.US,D,20161013,000000,128.21,128.25,126.75,127.82,16275856,0
+META.US,D,20161014,000000,128.49,128.95,127.58,127.88,12155762,0
+META.US,D,20161017,000000,128.2,128.47,127.32,127.54,9324668,0
+META.US,D,20161018,000000,128.68,129.39,128.01,128.55,11354193,0
+META.US,D,20161019,000000,128.74,130.47,128.6,130.11,16280046,0
+META.US,D,20161020,000000,130.07,130.66,129.5,130,11920514,0
+META.US,D,20161021,000000,129.78,132.13,129.7,132.07,17128014,0
+META.US,D,20161024,000000,132.72,133.405,132.15,133.28,16953355,0
+META.US,D,20161025,000000,133.5,133.5,132.22,132.29,13127657,0
+META.US,D,20161026,000000,131.64,132.26,130.935,131.04,12722745,0
+META.US,D,20161027,000000,131.74,131.8,129.27,129.69,15536810,0
+META.US,D,20161028,000000,130.5,132.97,129.93,131.29,23976977,0
+META.US,D,20161031,000000,132.01,132.12,130.884,130.99,15668982,0
+META.US,D,20161101,000000,131.41,131.94,128.65,129.5,22077779,0
+META.US,D,20161102,000000,130.23,130.23,126.28,127.17,50190225,0
+META.US,D,20161103,000000,122,123.28,119.5,120,63766259,0
+META.US,D,20161104,000000,119.59,121.93,119.25,120.75,30545466,0
+META.US,D,20161107,000000,122.83,123.209,121.35,122.15,22059381,0
+META.US,D,20161108,000000,122.03,124.61,121.54,124.22,18969525,0
+META.US,D,20161109,000000,121.5,123.81,120.51,123.18,31385154,0
+META.US,D,20161110,000000,123.93,124.18,115.27,120.8,67261880,0
+META.US,D,20161111,000000,119.53,120.7,118.15,119.02,32628312,0
+META.US,D,20161114,000000,119.126,119.126,113.554,115.08,51377040,0
+META.US,D,20161115,000000,116.73,118.49,115.83,117.2,34681369,0
+META.US,D,20161116,000000,114.48,117.88,114.21,116.34,31626984,0
+META.US,D,20161117,000000,116.81,117.79,116.01,117.79,18048145,0
+META.US,D,20161118,000000,118.39,119.13,116.84,117.02,20838935,0
+META.US,D,20161121,000000,118.2,121.95,117.8,121.77,34973710,0
+META.US,D,20161122,000000,122.4,122.98,120.9,121.47,25199699,0
+META.US,D,20161123,000000,121.23,121.31,119.94,120.84,15225934,0
+META.US,D,20161125,000000,121.01,121.14,120.07,120.38,8377000,0
+META.US,D,20161128,000000,120.12,121.69,119.82,120.41,17770987,0
+META.US,D,20161129,000000,120.57,122.1,120.4,120.87,18391285,0
+META.US,D,20161130,000000,120.32,121.79,117.95,118.42,29469197,0
+META.US,D,20161201,000000,118.38,118.45,114,115.07,42264678,0
+META.US,D,20161202,000000,115.11,116.48,114.3,115.4,24760728,0
+META.US,D,20161205,000000,115.95,117.57,115.07,117.43,19888045,0
+META.US,D,20161206,000000,117.69,117.795,116.33,117.31,18622760,0
+META.US,D,20161207,000000,117,117.95,116.57,117.95,20901316,0
+META.US,D,20161208,000000,117.98,119.5,117.64,118.9,21582988,0
+META.US,D,20161209,000000,119.22,119.94,118.95,119.68,17072509,0
+META.US,D,20161212,000000,119.22,119.24,117.65,117.77,17505048,0
+META.US,D,20161213,000000,117.86,121.52,117.61,120.31,29298619,0
+META.US,D,20161214,000000,120,121.69,118.85,120.21,24883781,0
+META.US,D,20161215,000000,120.08,122.5,119.63,120.57,19732859,0
+META.US,D,20161216,000000,120.9,121.5,119.27,119.87,22485153,0
+META.US,D,20161219,000000,119.85,120.36,118.51,119.24,15572236,0
+META.US,D,20161220,000000,119.5,119.77,118.8,119.09,12979524,0
+META.US,D,20161221,000000,118.92,119.2,118.48,119.04,10606673,0
+META.US,D,20161222,000000,118.86,118.99,116.93,117.4,14879201,0
+META.US,D,20161223,000000,117,117.56,116.3,117.27,10618460,0
+META.US,D,20161227,000000,116.96,118.68,116.864,118.01,11914644,0
+META.US,D,20161228,000000,118.19,118.25,116.65,116.92,11180146,0
+META.US,D,20161229,000000,117,117.531,116.06,116.35,9701933,0
+META.US,D,20161230,000000,116.595,116.83,114.774,115.05,18684106,0
+META.US,D,20170103,000000,116.03,117.84,115.51,116.86,20379077,0
+META.US,D,20170104,000000,117.55,119.66,117.29,118.69,19270779,0
+META.US,D,20170105,000000,118.86,120.95,118.321,120.67,18603476,0
+META.US,D,20170106,000000,120.98,123.88,120.03,123.41,28102077,0
+META.US,D,20170109,000000,123.55,125.43,123.04,124.9,22573851,0
+META.US,D,20170110,000000,124.82,125.5,124.28,124.35,16970363,0
+META.US,D,20170111,000000,124.35,126.12,124.06,126.09,17887804,0
+META.US,D,20170112,000000,125.61,126.73,124.8,126.62,18284295,0
+META.US,D,20170113,000000,127.49,129.27,127.37,128.33,23752663,0
+META.US,D,20170117,000000,128.04,128.34,127.4,127.87,14037409,0
+META.US,D,20170118,000000,128.41,128.43,126.84,127.92,12266776,0
+META.US,D,20170119,000000,128.23,128.35,127.45,127.55,10576325,0
+META.US,D,20170120,000000,128.1,128.48,126.78,127.04,18415194,0
+META.US,D,20170123,000000,127.31,129.25,126.95,128.93,15860639,0
+META.US,D,20170124,000000,129.38,129.9,128.38,129.37,14793943,0
+META.US,D,20170125,000000,130,131.74,129.77,131.48,18048396,0
+META.US,D,20170126,000000,131.63,133.14,131.44,132.78,19525612,0
+META.US,D,20170127,000000,132.68,132.95,131.08,132.18,18970733,0
+META.US,D,20170130,000000,131.58,131.58,129.6,130.98,18645376,0
+META.US,D,20170131,000000,130.17,130.66,129.516,130.34,18720456,0
+META.US,D,20170201,000000,132.25,133.49,130.68,133.23,36973323,0
+META.US,D,20170202,000000,133.22,135.49,130.4,130.84,52925802,0
+META.US,D,20170203,000000,131.24,132.85,130.76,130.98,24804890,0
+META.US,D,20170206,000000,130.98,132.06,130.3,132.06,16180004,0
+META.US,D,20170207,000000,132.24,133,131.661,131.84,14283526,0
+META.US,D,20170208,000000,132.6,134.44,132.44,134.15,21011609,0
+META.US,D,20170209,000000,134.49,134.5,133.31,134.14,14748072,0
+META.US,D,20170210,000000,134.1,134.94,133.68,134.19,13867113,0
+META.US,D,20170213,000000,134.698,134.698,133.7,134.05,13212484,0
+META.US,D,20170214,000000,134.1,134.23,132.55,133.85,13859627,0
+META.US,D,20170215,000000,133.45,133.7,132.66,133.44,12809704,0
+META.US,D,20170216,000000,133.07,133.87,133.022,133.84,12471529,0
+META.US,D,20170217,000000,133.5,134.091,133.17,133.53,11655537,0
+META.US,D,20170221,000000,133.5,133.91,132.9,133.72,14107405,0
+META.US,D,20170222,000000,133.6,136.79,133.46,136.12,27043551,0
+META.US,D,20170223,000000,135.89,136.12,134.33,135.36,17544542,0
+META.US,D,20170224,000000,134.16,135.62,134.16,135.44,12208697,0
+META.US,D,20170227,000000,135.26,137.185,135.02,136.41,13802709,0
+META.US,D,20170228,000000,136.79,136.805,134.75,135.54,15466685,0
+META.US,D,20170301,000000,136.47,137.48,136.3,137.42,15628682,0
+META.US,D,20170302,000000,137.09,137.82,136.31,136.76,12053505,0
+META.US,D,20170303,000000,136.63,137.33,136.08,137.17,10772775,0
+META.US,D,20170306,000000,136.88,137.83,136.51,137.42,11618436,0
+META.US,D,20170307,000000,137.03,138.37,136.99,137.3,12924874,0
+META.US,D,20170308,000000,137.15,137.99,137.052,137.72,9722801,0
+META.US,D,20170309,000000,137.72,138.57,137.4,138.24,13355946,0
+META.US,D,20170310,000000,138.91,139.49,138.22,138.79,14974497,0
+META.US,D,20170313,000000,139.14,139.68,138.673,139.6,10955450,0
+META.US,D,20170314,000000,139.46,139.46,138.52,139.32,12944018,0
+META.US,D,20170315,000000,139.29,140.1,138.49,139.72,19344826,0
+META.US,D,20170316,000000,140.2,140.25,139.73,139.99,13612942,0
+META.US,D,20170317,000000,140.34,140.34,139.7,139.84,18797554,0
+META.US,D,20170320,000000,139.71,140.19,139.25,139.94,12099471,0
+META.US,D,20170321,000000,141.15,142.308,138.4,138.51,29894784,0
+META.US,D,20170322,000000,137.93,139.79,137.6,139.59,17055449,0
+META.US,D,20170323,000000,139.48,140.39,139.09,139.53,13022801,0
+META.US,D,20170324,000000,140.08,141.024,139.76,140.34,16199236,0
+META.US,D,20170327,000000,139.05,140.65,138.77,140.32,11842532,0
+META.US,D,20170328,000000,140.36,141.95,140.01,141.76,14203802,0
+META.US,D,20170329,000000,141.99,142.86,141.43,142.65,14317602,0
+META.US,D,20170330,000000,142.4,142.95,141.85,142.41,11839157,0
+META.US,D,20170331,000000,142.31,142.63,141.89,142.05,11041294,0
+META.US,D,20170403,000000,141.93,142.47,140.82,142.28,13563960,0
+META.US,D,20170404,000000,141.86,142.09,141.27,141.73,11691184,0
+META.US,D,20170405,000000,142.26,143.44,141.29,141.85,16736334,0
+META.US,D,20170406,000000,142.11,142.22,140.91,141.17,13665643,0
+META.US,D,20170407,000000,141.2,141.55,140.24,140.78,11818341,0
+META.US,D,20170410,000000,141,141.43,140.63,141.04,8287493,0
+META.US,D,20170411,000000,140.8,141.03,138.81,139.92,16638087,0
+META.US,D,20170412,000000,139.72,140.4,139.44,139.58,11267473,0
+META.US,D,20170413,000000,139.62,140.58,139.33,139.39,10568037,0
+META.US,D,20170417,000000,139.76,141.55,139.75,141.42,9851242,0
+META.US,D,20170418,000000,141.27,141.905,140.61,140.96,14901806,0
+META.US,D,20170419,000000,141.35,143.04,141.27,142.27,15294950,0
+META.US,D,20170420,000000,142.95,144.25,142.689,143.8,15370322,0
+META.US,D,20170421,000000,143.9,144.17,142.27,143.68,10555666,0
+META.US,D,20170424,000000,144.96,145.674,144.34,145.47,14397559,0
+META.US,D,20170425,000000,145.79,147.15,145.79,146.49,17740557,0
+META.US,D,20170426,000000,147.09,147.59,146.09,146.56,12388443,0
+META.US,D,20170427,000000,146.67,147.75,146.14,147.7,11086081,0
+META.US,D,20170428,000000,149.5,151.53,149.07,150.25,30652248,0
+META.US,D,20170501,000000,151.74,152.57,151.42,152.46,25179372,0
+META.US,D,20170502,000000,153.34,153.44,151.66,152.78,21637871,0
+META.US,D,20170503,000000,153.6,153.6,151.34,151.8,28954462,0
+META.US,D,20170504,000000,150.17,151.52,148.72,150.85,36194169,0
+META.US,D,20170505,000000,151.45,151.63,149.79,150.24,17148543,0
+META.US,D,20170508,000000,150.71,151.08,149.74,151.06,15814206,0
+META.US,D,20170509,000000,151.49,152.59,150.21,150.48,17387249,0
+META.US,D,20170510,000000,150.23,150.52,148.86,150.29,12024166,0
+META.US,D,20170511,000000,150.31,150.65,149.41,150.04,11833280,0
+META.US,D,20170512,000000,150.4,150.46,149.63,150.33,9583109,0
+META.US,D,20170515,000000,150.17,151.48,149.77,150.19,14954256,0
+META.US,D,20170516,000000,150.11,150.21,149.03,149.78,14507122,0
+META.US,D,20170517,000000,148,148.67,144.422,144.85,28235701,0
+META.US,D,20170518,000000,144.72,148.15,144.51,147.66,23031566,0
+META.US,D,20170519,000000,148.445,149.39,147.96,148.06,16161023,0
+META.US,D,20170522,000000,148.08,148.59,147.69,148.24,12578741,0
+META.US,D,20170523,000000,148.52,148.81,147.25,148.07,12808728,0
+META.US,D,20170524,000000,148.51,150.23,148.42,150.04,17917653,0
+META.US,D,20170525,000000,150.3,152.59,149.95,151.96,19828358,0
+META.US,D,20170526,000000,152.23,152.25,151.15,152.14,14981682,0
+META.US,D,20170530,000000,151.97,152.9,151.64,152.38,13213940,0
+META.US,D,20170531,000000,152.7,153.35,151.09,151.46,18003762,0
+META.US,D,20170601,000000,151.75,152.29,150.3,151.53,14519103,0
+META.US,D,20170602,000000,151.85,153.63,151.3,153.61,16837198,0
+META.US,D,20170605,000000,153.64,154.709,153.41,153.63,12508580,0
+META.US,D,20170606,000000,153.41,154.52,152.48,152.81,13445290,0
+META.US,D,20170607,000000,153.27,153.75,152.34,153.12,12044602,0
+META.US,D,20170608,000000,154.08,154.73,153.1,154.71,17739243,0
+META.US,D,20170609,000000,154.77,155.59,146.61,149.6,35554534,0
+META.US,D,20170612,000000,148.17,149.195,144.56,148.44,33151365,0
+META.US,D,20170613,000000,150.15,151.18,148.9,150.68,20476096,0
+META.US,D,20170614,000000,151.26,152.4,149.05,150.25,20775594,0
+META.US,D,20170615,000000,147.67,150.037,146.375,149.8,18973595,0
+META.US,D,20170616,000000,149.59,150.83,148.6,150.64,22844809,0
+META.US,D,20170619,000000,151.71,153.57,151.71,152.87,19011290,0
+META.US,D,20170620,000000,152.88,153.84,152.21,152.25,14734038,0
+META.US,D,20170621,000000,152.36,154.08,151.88,153.91,15039834,0
+META.US,D,20170622,000000,153.01,154.55,152.91,153.4,12835711,0
+META.US,D,20170623,000000,152.72,155.2,152.65,155.07,17901233,0
+META.US,D,20170626,000000,156.25,156.5,153.195,153.59,18038450,0
+META.US,D,20170627,000000,152.84,153.31,150.39,150.58,19352875,0
+META.US,D,20170628,000000,150.92,153.47,149.86,153.24,16701424,0
+META.US,D,20170629,000000,152.28,152.5,148.918,151.04,23953140,0
+META.US,D,20170630,000000,151.9,151.92,150.06,150.98,17660076,0
+META.US,D,20170703,000000,151.72,152.15,147.8,148.43,13862735,0
+META.US,D,20170705,000000,149,150.85,148.13,150.34,14321686,0
+META.US,D,20170706,000000,149.03,150.04,148,148.82,14935505,0
+META.US,D,20170707,000000,149.25,151.99,149.19,151.44,13338986,0
+META.US,D,20170710,000000,151.69,153.98,151.51,153.5,13327871,0
+META.US,D,20170711,000000,153.37,155.423,152.91,155.27,13653867,0
+META.US,D,20170712,000000,156.49,159.16,156.2,158.9,22714938,0
+META.US,D,20170713,000000,158.74,159.78,158.423,159.26,13912779,0
+META.US,D,20170714,000000,160.13,160.32,159.325,159.97,16362726,0
+META.US,D,20170717,000000,160.25,160.78,158.81,159.73,12761857,0
+META.US,D,20170718,000000,159.66,163.73,159.42,162.86,23707773,0
+META.US,D,20170719,000000,163.59,165.7,163.17,164.14,26251852,0
+META.US,D,20170720,000000,164.8,165,162.81,164.53,18458714,0
+META.US,D,20170721,000000,164.16,165.05,163.75,164.43,14719391,0
+META.US,D,20170724,000000,164.64,166.17,164.31,166,17266386,0
+META.US,D,20170725,000000,165.01,165.54,163.862,165.28,15316842,0
+META.US,D,20170726,000000,166.01,166.01,164.1,165.61,33783745,0
+META.US,D,20170727,000000,174.7,175.49,167.5,170.44,68462315,0
+META.US,D,20170728,000000,169.07,173.43,169.05,172.46,24548387,0
+META.US,D,20170731,000000,172,172.72,168.55,169.25,25431955,0
+META.US,D,20170801,000000,169.82,170.47,169.05,169.86,14319790,0
+META.US,D,20170802,000000,170.3,170.55,166.91,169.3,17181593,0
+META.US,D,20170803,000000,169.3,169.7,168.25,168.59,10787308,0
+META.US,D,20170804,000000,168.95,170.06,168.69,169.62,10760023,0
+META.US,D,20170807,000000,169.95,172.06,169.66,171.96,12766181,0
+META.US,D,20170808,000000,171.88,173.05,170.62,171.23,14325917,0
+META.US,D,20170809,000000,169.98,171.45,169.56,171.18,10802633,0
+META.US,D,20170810,000000,170.06,170.59,166.85,167.4,20789346,0
+META.US,D,20170811,000000,167.95,168.82,166.85,168.08,13779397,0
+META.US,D,20170814,000000,170.09,171.08,169.29,170.75,12940926,0
+META.US,D,20170815,000000,171.49,171.5,170.01,171,8714394,0
+META.US,D,20170816,000000,171.25,171.38,169.24,170,15735240,0
+META.US,D,20170817,000000,169.34,169.86,166.85,166.91,17012992,0
+META.US,D,20170818,000000,166.84,168.67,166.21,167.41,15076979,0
+META.US,D,20170821,000000,167.16,168,165.82,167.78,11899161,0
+META.US,D,20170822,000000,168.28,169.87,167.15,169.63,11377933,0
+META.US,D,20170823,000000,168.84,169.36,168.2,168.71,9837787,0
+META.US,D,20170824,000000,168.88,169.29,166.41,167.74,14017953,0
+META.US,D,20170825,000000,167.86,168.38,166.18,166.32,12596215,0
+META.US,D,20170828,000000,166.91,167.7,166.33,167.24,8484528,0
+META.US,D,20170829,000000,165.25,168.425,165,168.05,11113493,0
+META.US,D,20170830,000000,168.17,170.18,167.63,169.92,11130900,0
+META.US,D,20170831,000000,170.4,172.145,170.06,171.97,17217037,0
+META.US,D,20170901,000000,172.4,172.915,171.31,172.02,11672165,0
+META.US,D,20170905,000000,171.27,172.388,169.55,170.72,13215248,0
+META.US,D,20170906,000000,170.91,172.48,169.57,172.09,13888193,0
+META.US,D,20170907,000000,171.94,173.307,170.27,173.21,18043799,0
+META.US,D,20170908,000000,173.09,173.49,170.8,170.95,10990390,0
+META.US,D,20170911,000000,172.4,173.89,172.2,173.51,12354218,0
+META.US,D,20170912,000000,173.76,174,171.75,172.95,11184161,0
+META.US,D,20170913,000000,173.01,173.17,172.06,173.05,9112706,0
+META.US,D,20170914,000000,172.26,172.28,170.5,170.96,15565561,0
+META.US,D,20170915,000000,170.88,172.34,170.26,171.64,15644990,0
+META.US,D,20170918,000000,171.99,172.07,169.34,170.01,12899027,0
+META.US,D,20170919,000000,170.62,172.56,170.36,172.52,13062720,0
+META.US,D,20170920,000000,172.5,173.05,170.7,172.17,12227131,0
+META.US,D,20170921,000000,171.69,172.27,170.01,171.11,11090326,0
+META.US,D,20170922,000000,170.21,171.73,169.22,170.54,12040777,0
+META.US,D,20170925,000000,169.24,169.3,161.56,162.87,41211608,0
+META.US,D,20170926,000000,164.5,165.5,162.78,164.21,23338152,0
+META.US,D,20170927,000000,165.9,168.34,165.57,167.68,19149984,0
+META.US,D,20170928,000000,167.94,169.07,167.16,168.73,12161532,0
+META.US,D,20170929,000000,168.83,171.66,168.81,170.87,15301840,0
+META.US,D,20171002,000000,171.39,171.87,168.75,169.47,13368468,0
+META.US,D,20171003,000000,169.3,170.73,169.2,169.96,8178289,0
+META.US,D,20171004,000000,169.83,170.67,168.29,168.42,11928425,0
+META.US,D,20171005,000000,169.18,171.31,168.6,171.24,14559033,0
+META.US,D,20171006,000000,170.25,172.37,169.75,172.23,13100116,0
+META.US,D,20171009,000000,172.7,174.88,172,172.5,14554019,0
+META.US,D,20171010,000000,173,173.2,170.8,171.59,11332200,0
+META.US,D,20171011,000000,171.95,172.78,171.4,172.74,11253620,0
+META.US,D,20171012,000000,172.61,173.85,172.29,172.55,10462623,0
+META.US,D,20171013,000000,173.45,174.65,173.2,173.74,13618464,0
+META.US,D,20171016,000000,174.49,175,174.06,174.52,11457286,0
+META.US,D,20171017,000000,174.71,176.13,174.36,176.11,15927764,0
+META.US,D,20171018,000000,176.65,176.74,175.75,176.03,12725340,0
+META.US,D,20171019,000000,174.93,176.03,172.63,174.56,13879954,0
+META.US,D,20171020,000000,175.5,175.88,174.63,174.98,12430136,0
+META.US,D,20171023,000000,175.2,175.34,171.25,171.27,13831283,0
+META.US,D,20171024,000000,172.3,173.24,171.5,171.8,12167771,0
+META.US,D,20171025,000000,171.9,172.25,168.89,170.6,15862430,0
+META.US,D,20171026,000000,171.38,172.285,170.39,170.63,11714814,0
+META.US,D,20171027,000000,174.15,178.21,173.9,177.88,30269321,0
+META.US,D,20171030,000000,179.26,180.69,177.61,179.87,24353160,0
+META.US,D,20171031,000000,180.57,180.8,178.94,180.06,20174231,0
+META.US,D,20171101,000000,182.36,182.9,180.57,182.66,40918341,0
+META.US,D,20171102,000000,180.63,181.94,177.34,178.92,35529893,0
+META.US,D,20171103,000000,179.29,179.86,176.71,178.92,17822131,0
+META.US,D,20171106,000000,178.56,180.45,178.31,180.17,13275578,0
+META.US,D,20171107,000000,180.5,180.748,179.403,180.25,12903836,0
+META.US,D,20171108,000000,179.79,180.35,179.11,179.56,10467606,0
+META.US,D,20171109,000000,178.31,179.4,177.09,179.3,12602188,0
+META.US,D,20171110,000000,178.35,179.1,177.96,178.46,11060355,0
+META.US,D,20171113,000000,177.5,179.04,177.3,178.77,9514931,0
+META.US,D,20171114,000000,178.13,178.97,177.18,178.07,9541917,0
+META.US,D,20171115,000000,176.66,178.57,176.4,177.95,10221505,0
+META.US,D,20171116,000000,178.76,179.83,178.5,179.59,15234498,0
+META.US,D,20171117,000000,179.3,179.98,178.9,179,13007453,0
+META.US,D,20171120,000000,178.87,179.5,178.1,178.74,9579969,0
+META.US,D,20171121,000000,179.15,181.89,178.99,181.86,14467580,0
+META.US,D,20171122,000000,181.3,181.73,180.44,180.87,10369026,0
+META.US,D,20171124,000000,180.4,183.15,180.3,182.78,9426283,0
+META.US,D,20171127,000000,182.56,183.73,181.99,183.03,12291562,0
+META.US,D,20171128,000000,183.51,184.25,182.09,182.42,14374173,0
+META.US,D,20171129,000000,181.89,181.97,174,175.13,41880432,0
+META.US,D,20171130,000000,176.85,178.275,175.2,177.18,25179935,0
+META.US,D,20171201,000000,176.03,177.48,172.34,175.1,19978080,0
+META.US,D,20171204,000000,176.29,176.57,170.79,171.47,24422339,0
+META.US,D,20171205,000000,170.45,175.38,169.01,172.83,20162941,0
+META.US,D,20171206,000000,172.5,176.77,171.9,176.08,20194873,0
+META.US,D,20171207,000000,175.8,180.39,175.8,180.14,20334235,0
+META.US,D,20171208,000000,181.53,182.28,178.74,179,19506831,0
+META.US,D,20171211,000000,179.3,180.22,178.8,179.04,13154358,0
+META.US,D,20171212,000000,178.6,179.18,176.6,176.96,16787758,0
+META.US,D,20171213,000000,177.3,179.16,177.25,178.3,14607742,0
+META.US,D,20171214,000000,178.29,180.36,177.68,178.39,13567686,0
+META.US,D,20171215,000000,179.02,180.493,178.36,180.18,28450749,0
+META.US,D,20171218,000000,181.01,181.3,179.75,180.82,17209186,0
+META.US,D,20171219,000000,179.95,180.08,178.22,179.51,14842420,0
+META.US,D,20171220,000000,179.81,179.81,177.36,177.89,11842240,0
+META.US,D,20171221,000000,177.94,178.68,177.05,177.45,11144475,0
+META.US,D,20171222,000000,177.14,177.53,176.23,177.2,8501716,0
+META.US,D,20171226,000000,176.63,177,174.67,175.99,8888615,0
+META.US,D,20171227,000000,176.55,178.44,176.26,177.62,9492077,0
+META.US,D,20171228,000000,177.95,178.937,177.68,177.92,12211974,0
+META.US,D,20171229,000000,178,178.85,176.46,176.46,10222111,0
+META.US,D,20180102,000000,177.68,181.58,177.55,181.42,18130091,0
+META.US,D,20180103,000000,181.88,184.78,181.33,184.67,16880049,0
+META.US,D,20180104,000000,184.9,186.21,184.1,184.33,13864983,0
+META.US,D,20180105,000000,185.59,186.9,184.93,186.85,13557556,0
+META.US,D,20180108,000000,187.2,188.9,186.33,188.28,17977498,0
+META.US,D,20180109,000000,188.7,188.8,187.1,187.87,12367720,0
+META.US,D,20180110,000000,186.94,187.89,185.63,187.84,10517499,0
+META.US,D,20180111,000000,188.4,188.4,187.38,187.77,9572684,0
+META.US,D,20180112,000000,178.06,181.48,177.4,179.37,77446697,0
+META.US,D,20180116,000000,181.5,181.75,178.04,178.39,35321091,0
+META.US,D,20180117,000000,179.26,179.32,175.8,177.6,27786682,0
+META.US,D,20180118,000000,178.13,180.98,177.08,179.8,23247034,0
+META.US,D,20180119,000000,180.85,182.37,180.17,181.29,26705193,0
+META.US,D,20180122,000000,180.8,185.39,180.41,185.37,21018588,0
+META.US,D,20180123,000000,186.05,189.55,185.55,189.35,25603019,0
+META.US,D,20180124,000000,189.89,190.66,186.52,186.55,23424757,0
+META.US,D,20180125,000000,187.95,188.62,186.6,187.48,17330912,0
+META.US,D,20180126,000000,187.75,190,186.81,190,17430015,0
+META.US,D,20180129,000000,188.75,188.84,185.63,185.98,20299727,0
+META.US,D,20180130,000000,183.01,188.18,181.84,187.12,20759705,0
+META.US,D,20180131,000000,188.37,189.83,185.22,186.89,39327568,0
+META.US,D,20180201,000000,188.22,195.32,187.89,193.09,53957944,0
+META.US,D,20180202,000000,192.04,194.21,189.98,190.28,25967263,0
+META.US,D,20180205,000000,186.93,190.61,180.61,181.26,32782123,0
+META.US,D,20180206,000000,178.57,185.77,177.74,185.31,37758505,0
+META.US,D,20180207,000000,184.15,185.06,179.95,180.18,27149253,0
+META.US,D,20180208,000000,181.01,181.84,171.49,171.595,38395082,0
+META.US,D,20180209,000000,174.76,176.9,167.18,176.11,39828949,0
+META.US,D,20180212,000000,177.06,177.545,171.84,176.4,32007643,0
+META.US,D,20180213,000000,175.62,175.97,173.1,173.15,21436894,0
+META.US,D,20180214,000000,173.45,179.81,173.212,179.52,28911025,0
+META.US,D,20180215,000000,180.5,180.5,176.84,179.96,20701037,0
+META.US,D,20180216,000000,178.99,179.88,176.3,177.36,20817584,0
+META.US,D,20180220,000000,175.77,177.95,175.11,176.01,21075187,0
+META.US,D,20180221,000000,176.71,181.27,176.4,177.91,23169974,0
+META.US,D,20180222,000000,178.7,180.21,177.41,178.99,17770610,0
+META.US,D,20180223,000000,179.9,183.39,179.51,183.29,18994316,0
+META.US,D,20180226,000000,184.58,185.66,183.223,184.93,17584427,0
+META.US,D,20180227,000000,184.45,184.7,181.46,181.46,15849806,0
+META.US,D,20180228,000000,182.3,182.88,178.14,178.32,18783039,0
+META.US,D,20180301,000000,179.01,180.12,174.41,175.94,23201626,0
+META.US,D,20180302,000000,173.29,177.11,172.99,176.62,20025905,0
+META.US,D,20180305,000000,176.2,181.148,175.89,180.4,16189280,0
+META.US,D,20180306,000000,181.78,182.38,179.11,179.78,15086784,0
+META.US,D,20180307,000000,178.74,183.82,178.07,183.71,19097293,0
+META.US,D,20180308,000000,183.56,184.4,181.45,182.34,17225946,0
+META.US,D,20180309,000000,183.91,185.51,183.21,185.23,18526292,0
+META.US,D,20180312,000000,185.23,186.1,184.22,184.76,15301229,0
+META.US,D,20180313,000000,185.61,185.99,181.11,181.88,18067477,0
+META.US,D,20180314,000000,182.6,184.25,181.85,184.19,16821728,0
+META.US,D,20180315,000000,183.24,184,182.19,183.86,15645035,0
+META.US,D,20180316,000000,184.49,185.33,183.41,185.09,24403438,0
+META.US,D,20180319,000000,177.01,177.17,170.06,172.56,88140060,0
+META.US,D,20180320,000000,167.47,170.2,161.95,168.15,129851768,0
+META.US,D,20180321,000000,164.8,173.4,163.3,169.39,106598834,0
+META.US,D,20180322,000000,166.13,170.27,163.72,164.89,73742979,0
+META.US,D,20180323,000000,165.44,167.1,159.02,159.39,53609706,0
+META.US,D,20180326,000000,160.82,161.1,149.02,160.06,126116634,0
+META.US,D,20180327,000000,156.31,162.85,150.75,152.22,79116995,0
+META.US,D,20180328,000000,151.65,155.88,150.8,153.03,60029170,0
+META.US,D,20180329,000000,155.15,161.42,154.14,159.79,59434293,0
+META.US,D,20180402,000000,157.81,159.2,154.111,155.39,36795991,0
+META.US,D,20180403,000000,156.55,157.39,150.81,156.11,42543865,0
+META.US,D,20180404,000000,152.025,155.56,150.51,155.1,49885584,0
+META.US,D,20180405,000000,161.56,161.575,156.65,159.34,41449609,0
+META.US,D,20180406,000000,157.73,161.42,156.81,157.2,41644812,0
+META.US,D,20180409,000000,157.82,160.53,156.04,157.93,34915227,0
+META.US,D,20180410,000000,157.93,165.98,157.01,165.04,58947041,0
+META.US,D,20180411,000000,165.36,168.65,163.25,166.32,56144633,0
+META.US,D,20180412,000000,166.98,167.45,163.1,163.87,38262956,0
+META.US,D,20180413,000000,164.58,165.704,163.77,164.52,19990561,0
+META.US,D,20180416,000000,165.725,165.78,163.39,164.83,18119435,0
+META.US,D,20180417,000000,165.83,169,165.66,168.66,22743029,0
+META.US,D,20180418,000000,166.88,168.12,165.77,166.36,20969568,0
+META.US,D,20180419,000000,166.2,168.33,165.2,168.1,22234961,0
+META.US,D,20180420,000000,167.79,168.43,165.81,166.28,19119438,0
+META.US,D,20180423,000000,167.27,168.45,165.09,165.84,23088102,0
+META.US,D,20180424,000000,165.43,166.1,158.19,159.69,35079926,0
+META.US,D,20180425,000000,160.145,161.06,156.19,159.69,41083581,0
+META.US,D,20180426,000000,173.22,176.27,170.8,174.16,77556934,0
+META.US,D,20180427,000000,176.81,177.1,172.6,173.59,29804657,0
+META.US,D,20180430,000000,173.79,175.72,171.71,172,20750478,0
+META.US,D,20180501,000000,172,174.02,170.23,173.86,26025932,0
+META.US,D,20180502,000000,174.246,178.08,174.2,176.07,30424450,0
+META.US,D,20180503,000000,175.13,176.12,172.12,174.02,24026071,0
+META.US,D,20180504,000000,173.08,176.98,173.06,176.61,17677844,0
+META.US,D,20180507,000000,177.35,179.5,177.17,177.97,18697195,0
+META.US,D,20180508,000000,178.25,179.04,177.11,178.92,15577211,0
+META.US,D,20180509,000000,179.67,183.01,178.781,182.66,23282811,0
+META.US,D,20180510,000000,183.15,186.129,182.5,185.53,21071403,0
+META.US,D,20180511,000000,184.85,188.32,184.18,186.99,21207848,0
+META.US,D,20180514,000000,187.71,187.86,186.2,186.64,15646744,0
+META.US,D,20180515,000000,184.88,185.29,183.2,184.32,15429433,0
+META.US,D,20180516,000000,183.695,184.32,182.66,183.2,16975495,0
+META.US,D,20180517,000000,182.68,184.06,182.22,183.76,14840675,0
+META.US,D,20180518,000000,183.49,184.19,182.61,182.68,13130451,0
+META.US,D,20180521,000000,183.77,185.3,183.13,184.49,13532864,0
+META.US,D,20180522,000000,184.93,185.42,183.43,183.8,12731419,0
+META.US,D,20180523,000000,182.5,186.91,182.18,186.9,16628100,0
+META.US,D,20180524,000000,185.88,186.8,185.03,185.93,12354742,0
+META.US,D,20180525,000000,186.02,186.33,184.45,184.92,10965061,0
+META.US,D,20180529,000000,184.34,186.81,183.71,185.74,16398937,0
+META.US,D,20180530,000000,186.54,188,185.25,187.67,13736866,0
+META.US,D,20180531,000000,187.87,192.72,187.48,191.78,30782631,0
+META.US,D,20180601,000000,193.065,194.549,192.07,193.99,17307245,0
+META.US,D,20180604,000000,191.84,193.98,191.47,193.28,18939795,0
+META.US,D,20180605,000000,194.3,195,192.62,192.94,15544294,0
+META.US,D,20180606,000000,191.025,192.53,189.11,191.34,22558920,0
+META.US,D,20180607,000000,190.75,190.97,186.77,188.18,21503171,0
+META.US,D,20180608,000000,187.53,189.475,186.43,189.1,12677092,0
+META.US,D,20180611,000000,188.81,192.6,188.8,191.54,12928907,0
+META.US,D,20180612,000000,192.17,193.28,191.56,192.4,11562704,0
+META.US,D,20180613,000000,192.74,194.5,191.91,192.41,15853821,0
+META.US,D,20180614,000000,193.1,197.28,192.91,196.81,19120866,0
+META.US,D,20180615,000000,195.79,197.07,194.64,195.85,21860931,0
+META.US,D,20180618,000000,194.8,199.58,194.13,198.31,16826023,0
+META.US,D,20180619,000000,196.235,197.96,193.79,197.49,19993996,0
+META.US,D,20180620,000000,199.1,203.55,198.805,202,28230933,0
+META.US,D,20180621,000000,202.76,203.39,200.09,201.5,19045717,0
+META.US,D,20180622,000000,201.16,202.24,199.31,201.74,17420188,0
+META.US,D,20180625,000000,200,200,193.11,196.35,25275137,0
+META.US,D,20180626,000000,197.6,199.1,196.23,199,17897576,0
+META.US,D,20180627,000000,199.18,200.75,195.8,195.84,18734408,0
+META.US,D,20180628,000000,195.18,197.34,193.26,196.23,18172439,0
+META.US,D,20180629,000000,197.32,197.6,193.955,194.32,15811602,0
+META.US,D,20180702,000000,193.37,197.45,192.22,197.36,13961578,0
+META.US,D,20180703,000000,194.55,195.4,192.52,192.73,13489514,0
+META.US,D,20180705,000000,194.74,198.65,194.03,198.45,19684193,0
+META.US,D,20180706,000000,198.45,203.64,197.7,203.23,19740131,0
+META.US,D,20180709,000000,204.93,205.8,202.12,204.74,18149437,0
+META.US,D,20180710,000000,204.5,204.91,202.26,203.54,13190067,0
+META.US,D,20180711,000000,202.22,204.5,201.75,202.54,12927377,0
+META.US,D,20180712,000000,203.43,207.08,203.19,206.92,15454706,0
+META.US,D,20180713,000000,207.81,208.43,206.45,207.32,11503401,0
+META.US,D,20180716,000000,207.5,208.72,206.84,207.23,11078209,0
+META.US,D,20180717,000000,204.9,210.46,204.84,209.99,15349892,0
+META.US,D,20180718,000000,209.82,210.99,208.44,209.36,15334907,0
+META.US,D,20180719,000000,208.77,209.99,207.76,208.09,11350429,0
+META.US,D,20180720,000000,208.85,211.5,208.5,209.94,16241508,0
+META.US,D,20180723,000000,210.58,211.62,208.8,210.91,16731969,0
+META.US,D,20180724,000000,215.11,216.2,212.6,214.67,28468681,0
+META.US,D,20180725,000000,215.715,218.62,214.27,217.5,64592585,0
+META.US,D,20180726,000000,174.89,180.13,173.75,176.26,169803668,0
+META.US,D,20180727,000000,179.87,179.93,173,174.89,60073749,0
+META.US,D,20180730,000000,175.3,175.3,166.56,171.06,65280787,0
+META.US,D,20180731,000000,170.67,174.24,170,172.58,40356471,0
+META.US,D,20180801,000000,173.93,175.08,170.9,171.65,34042109,0
+META.US,D,20180802,000000,170.68,176.79,170.27,176.37,32399954,0
+META.US,D,20180803,000000,177.69,178.85,176.15,177.78,24763434,0
+META.US,D,20180806,000000,178.97,185.79,178.38,185.69,49716192,0
+META.US,D,20180807,000000,186.5,188.3,183.72,183.81,33398562,0
+META.US,D,20180808,000000,184.75,186.85,183.76,185.18,22205230,0
+META.US,D,20180809,000000,185.849,186.57,182.48,183.09,19732120,0
+META.US,D,20180810,000000,182.04,182.1,179.42,180.26,21500410,0
+META.US,D,20180813,000000,180.1,182.61,178.9,180.05,17423264,0
+META.US,D,20180814,000000,180.71,181.99,178.62,181.11,19101995,0
+META.US,D,20180815,000000,179.34,180.87,174.78,179.53,33020231,0
+META.US,D,20180816,000000,180.42,180.5,174.01,174.7,31351784,0
+META.US,D,20180817,000000,174.5,176.22,172.04,173.8,24893176,0
+META.US,D,20180820,000000,174.04,174.57,170.91,172.5,21518006,0
+META.US,D,20180821,000000,172.81,174.17,171.39,172.62,19578514,0
+META.US,D,20180822,000000,172.21,174.24,172.13,173.64,16894083,0
+META.US,D,20180823,000000,173.09,175.55,172.83,172.9,18053567,0
+META.US,D,20180824,000000,173.7,174.82,172.92,174.645,14631556,0
+META.US,D,20180827,000000,175.99,178.67,175.79,177.46,17921935,0
+META.US,D,20180828,000000,178.1,178.24,175.83,176.26,15910675,0
+META.US,D,20180829,000000,176.295,176.79,174.75,175.9,18678301,0
+META.US,D,20180830,000000,175.9,179.79,175.7,177.64,24216532,0
+META.US,D,20180831,000000,177.15,177.62,174.982,175.73,18065159,0
+META.US,D,20180904,000000,173.5,173.89,168.8,171.16,29808971,0
+META.US,D,20180905,000000,169.49,171.125,166.67,167.18,31226744,0
+META.US,D,20180906,000000,166.98,166.98,160,162.53,41514834,0
+META.US,D,20180907,000000,160.31,164.627,160.16,163.04,24300600,0
+META.US,D,20180910,000000,163.51,165.01,162.16,164.18,20197680,0
+META.US,D,20180911,000000,163.94,167.19,163.72,165.94,20457088,0
+META.US,D,20180912,000000,163.25,164.49,161.8,162,24078118,0
+META.US,D,20180913,000000,162,163.32,160.86,161.36,25453775,0
+META.US,D,20180914,000000,161.715,162.84,160.34,162.32,21770405,0
+META.US,D,20180917,000000,161.92,162.06,159.77,160.58,21005321,0
+META.US,D,20180918,000000,159.39,161.764,158.866,160.3,22465236,0
+META.US,D,20180919,000000,160.08,163.44,159.48,163.06,19628996,0
+META.US,D,20180920,000000,164.5,166.45,164.472,166.02,18936038,0
+META.US,D,20180921,000000,166.64,167.25,162.81,162.93,45994800,0
+META.US,D,20180924,000000,161.03,165.7,160.88,165.41,19222775,0
+META.US,D,20180925,000000,161.99,165.59,161.15,164.91,27622806,0
+META.US,D,20180926,000000,164.3,169.3,164.21,166.95,25252231,0
+META.US,D,20180927,000000,167.55,171.77,167.21,168.84,27266856,0
+META.US,D,20180928,000000,168.33,168.79,162.56,164.46,34265638,0
+META.US,D,20181001,000000,163.03,165.88,161.26,162.44,26407677,0
+META.US,D,20181002,000000,161.58,162.28,158.67,159.33,36030977,0
+META.US,D,20181003,000000,160,163.66,159.53,162.43,23109456,0
+META.US,D,20181004,000000,161.46,161.46,157.35,158.85,25739635,0
+META.US,D,20181005,000000,159.21,160.9,156.2,157.33,25744047,0
+META.US,D,20181008,000000,155.54,158.34,154.39,157.25,24045968,0
+META.US,D,20181009,000000,157.69,160.59,157.42,157.9,18844425,0
+META.US,D,20181010,000000,156.82,157.69,151.31,151.38,30609970,0
+META.US,D,20181011,000000,150.13,154.81,149.16,153.35,35338901,0
+META.US,D,20181012,000000,156.73,156.89,151.3,153.74,25293492,0
+META.US,D,20181015,000000,153.32,155.57,152.55,153.52,15433521,0
+META.US,D,20181016,000000,155.4,159.46,155.01,158.78,19180095,0
+META.US,D,20181017,000000,159.56,160.49,157.95,159.42,17592003,0
+META.US,D,20181018,000000,158.51,158.66,153.28,154.92,21675084,0
+META.US,D,20181019,000000,155.86,157.35,153.55,154.05,19761347,0
+META.US,D,20181022,000000,154.76,157.34,154.46,154.78,15424658,0
+META.US,D,20181023,000000,151.22,154.77,150.85,154.39,19095032,0
+META.US,D,20181024,000000,154.28,154.65,145.6,146.04,27744597,0
+META.US,D,20181025,000000,147.73,152.21,147,150.95,22105696,0
+META.US,D,20181026,000000,145.82,149,143.8,145.37,31303341,0
+META.US,D,20181029,000000,148.5,148.83,139.03,142.09,31336784,0
+META.US,D,20181030,000000,139.935,146.64,139.742,146.22,50528278,0
+META.US,D,20181031,000000,155,156.4,148.96,151.79,60101251,0
+META.US,D,20181101,000000,151.52,152.75,149.35,151.75,25640786,0
+META.US,D,20181102,000000,151.8,154.13,148.96,150.35,24708695,0
+META.US,D,20181105,000000,150.1,150.19,147.44,148.68,15969849,0
+META.US,D,20181106,000000,149.31,150.97,148,149.94,16667124,0
+META.US,D,20181107,000000,151.57,153.01,149.83,151.53,21877372,0
+META.US,D,20181108,000000,150.49,150.94,146.74,147.87,24145814,0
+META.US,D,20181109,000000,146.75,147.76,144.07,144.96,17326898,0
+META.US,D,20181112,000000,144.48,145.04,140.49,141.55,18542123,0
+META.US,D,20181113,000000,142,144.88,141.62,142.16,15141710,0
+META.US,D,20181114,000000,143.7,145.58,141.55,144.22,22068384,0
+META.US,D,20181115,000000,142.33,144.84,140.83,143.85,30320280,0
+META.US,D,20181116,000000,141.07,141.77,137.77,139.53,37250560,0
+META.US,D,20181119,000000,137.61,137.75,131.21,131.55,44362729,0
+META.US,D,20181120,000000,127.03,134.159,126.85,132.43,41939475,0
+META.US,D,20181121,000000,134.4,137.19,134.13,134.82,25469735,0
+META.US,D,20181123,000000,133.65,134.5,131.255,131.73,11886128,0
+META.US,D,20181126,000000,133,137,132.78,136.38,24263640,0
+META.US,D,20181127,000000,135.75,136.613,133.71,135,20750318,0
+META.US,D,20181128,000000,136.28,136.79,131.85,136.76,29847505,0
+META.US,D,20181129,000000,135.92,139.99,135.66,138.68,24238713,0
+META.US,D,20181130,000000,138.26,140.966,137.36,140.61,25732577,0
+META.US,D,20181203,000000,143,143.68,140.76,141.09,24819226,0
+META.US,D,20181204,000000,140.73,143.39,137.16,137.93,30307400,0
+META.US,D,20181206,000000,133.82,139.7,133.67,139.63,28218145,0
+META.US,D,20181207,000000,139.25,140.87,136.657,137.42,21195460,0
+META.US,D,20181210,000000,139.6,143.05,139.01,141.85,26422173,0
+META.US,D,20181211,000000,143.88,143.88,141.1,142.08,20300349,0
+META.US,D,20181212,000000,143.08,147.19,142.51,144.5,23696936,0
+META.US,D,20181213,000000,145.57,145.85,143.19,145.01,18148610,0
+META.US,D,20181214,000000,143.34,146.01,142.51,144.06,21785820,0
+META.US,D,20181217,000000,143.08,144.92,138.42,140.19,24333959,0
+META.US,D,20181218,000000,141.08,145.93,139.83,143.66,24709084,0
+META.US,D,20181219,000000,141.21,144.91,132.5,133.24,57404894,0
+META.US,D,20181220,000000,130.7,135.57,130,133.4,40297944,0
+META.US,D,20181221,000000,133.39,134.9,123.42,124.95,56901491,0
+META.US,D,20181224,000000,123.1,129.74,123.02,124.06,22066002,0
+META.US,D,20181226,000000,126,134.24,125.89,134.18,39723370,0
+META.US,D,20181227,000000,132.44,134.99,129.67,134.52,31202509,0
+META.US,D,20181228,000000,135.34,135.92,132.2,133.2,22627569,0
+META.US,D,20181231,000000,134.45,134.64,129.95,131.09,24625308,0
+META.US,D,20190102,000000,128.99,137.51,128.56,135.68,28146193,0
+META.US,D,20190103,000000,134.69,137.17,131.12,131.74,22717948,0
+META.US,D,20190104,000000,134.01,138,133.75,137.95,29002059,0
+META.US,D,20190107,000000,137.56,138.87,135.91,138.05,20089337,0
+META.US,D,20190108,000000,139.89,143.14,139.54,142.53,26263793,0
+META.US,D,20190109,000000,142.95,144.7,141.27,144.23,22205879,0
+META.US,D,20190110,000000,143.08,144.56,140.84,144.2,16125004,0
+META.US,D,20190111,000000,143.15,145.36,142.57,143.8,12908031,0
+META.US,D,20190114,000000,142,146.57,141.27,145.39,20520278,0
+META.US,D,20190115,000000,146.01,150.68,145.99,148.95,24068822,0
+META.US,D,20190116,000000,149,149.65,146.998,147.54,18025714,0
+META.US,D,20190117,000000,146.95,149,146.5,148.3,15787914,0
+META.US,D,20190118,000000,149.75,152.43,148.55,150.04,31029612,0
+META.US,D,20190122,000000,149.2,151.53,146.37,147.57,22378694,0
+META.US,D,20190123,000000,148.28,148.8,143.055,144.3,20098415,0
+META.US,D,20190124,000000,144.64,146.44,142.52,145.83,20955518,0
+META.US,D,20190125,000000,147.48,149.83,146.54,149.01,22250954,0
+META.US,D,20190128,000000,148.05,148.96,146.21,147.47,15508483,0
+META.US,D,20190129,000000,148.09,148.1,143.43,144.19,17631953,0
+META.US,D,20190130,000000,146.22,150.95,145.695,150.42,44613240,0
+META.US,D,20190131,000000,165.6,171.68,165,166.69,77233602,0
+META.US,D,20190201,000000,165.84,169.1,165.66,165.71,30806513,0
+META.US,D,20190204,000000,165.7,169.3,163.62,169.25,20036470,0
+META.US,D,20190205,000000,169.15,171.98,168.69,171.16,22556985,0
+META.US,D,20190206,000000,171.2,172.47,169.27,170.49,13281161,0
+META.US,D,20190207,000000,168.2,169.24,165.25,166.38,17517609,0
+META.US,D,20190208,000000,164.47,167.37,164.21,167.33,12561422,0
+META.US,D,20190211,000000,167.9,168.3,165.08,165.79,12811176,0
+META.US,D,20190212,000000,166.86,168.34,164.5,165.04,16292290,0
+META.US,D,20190213,000000,165.38,166.22,163.73,164.07,14205146,0
+META.US,D,20190214,000000,163.19,164.87,162.247,163.95,12755151,0
+META.US,D,20190215,000000,164.51,164.7,160.86,162.5,15504415,0
+META.US,D,20190219,000000,160.5,164.15,160.33,162.29,14345390,0
+META.US,D,20190220,000000,162.25,163.72,161.25,162.56,11770692,0
+META.US,D,20190221,000000,161.93,162.24,159.59,160.04,15607828,0
+META.US,D,20190222,000000,160.58,162.41,160.31,161.89,15858468,0
+META.US,D,20190225,000000,163.07,166.07,162.9,164.62,18737106,0
+META.US,D,20190226,000000,164.335,166.24,163.8,164.13,13784063,0
+META.US,D,20190227,000000,162.9,163.93,160.41,162.81,12697485,0
+META.US,D,20190228,000000,162.37,163.5,160.86,161.45,11114185,0
+META.US,D,20190301,000000,162.6,163.132,161.69,162.28,11097770,0
+META.US,D,20190304,000000,163.9,167.5,163.83,167.37,18894689,0
+META.US,D,20190305,000000,167.37,171.88,166.55,171.26,28187890,0
+META.US,D,20190306,000000,172.9,173.57,171.27,172.51,21531723,0
+META.US,D,20190307,000000,171.5,171.74,167.61,169.13,18306504,0
+META.US,D,20190308,000000,166.2,169.62,165.97,169.6,13184831,0
+META.US,D,20190311,000000,171.6,174.3,171.58,172.07,18883983,0
+META.US,D,20190312,000000,172.09,173.8,171.218,171.92,12155264,0
+META.US,D,20190313,000000,172.32,174.03,172.12,173.37,11973280,0
+META.US,D,20190314,000000,169.76,171.15,168.16,170.17,18037364,0
+META.US,D,20190315,000000,167.16,167.58,162.51,165.98,37126000,0
+META.US,D,20190318,000000,163.57,163.9,159.28,160.47,37524191,0
+META.US,D,20190319,000000,161.48,163.82,160.82,161.57,25611488,0
+META.US,D,20190320,000000,161.5,166.12,161.24,165.44,20211474,0
+META.US,D,20190321,000000,164.89,166.39,163.75,166.08,16223007,0
+META.US,D,20190322,000000,165.65,167.42,164.09,164.34,16389185,0
+META.US,D,20190325,000000,163,166.54,162,166.29,12631230,0
+META.US,D,20190326,000000,167.68,169.45,166.35,167.68,15437920,0
+META.US,D,20190327,000000,167.85,168.94,164.79,165.87,10620299,0
+META.US,D,20190328,000000,164.57,166.72,163.33,165.55,10689171,0
+META.US,D,20190329,000000,166.39,167.19,164.81,166.69,13455454,0
+META.US,D,20190401,000000,167.83,168.9,167.279,168.7,10381490,0
+META.US,D,20190402,000000,170.14,174.9,169.55,174.2,23946529,0
+META.US,D,20190403,000000,174.5,177.96,172.95,173.54,27590058,0
+META.US,D,20190404,000000,176.02,178,175.53,176.02,17847731,0
+META.US,D,20190405,000000,176.88,177,175.1,175.72,9594133,0
+META.US,D,20190408,000000,175.21,175.5,174.23,174.93,7297379,0
+META.US,D,20190409,000000,175.62,179.19,175.55,177.58,19751031,0
+META.US,D,20190410,000000,178.18,178.79,176.54,177.82,11701479,0
+META.US,D,20190411,000000,178.24,178.4,177,177.51,8070967,0
+META.US,D,20190412,000000,178,179.63,177.95,179.1,12329812,0
+META.US,D,20190415,000000,178.5,180.5,176.87,179.65,10834762,0
+META.US,D,20190416,000000,179,180.17,178.3,178.87,11215193,0
+META.US,D,20190417,000000,179.6,180.74,178.36,178.78,9973732,0
+META.US,D,20190418,000000,178.8,178.88,177.34,178.28,11655608,0
+META.US,D,20190422,000000,178.25,181.665,178.25,181.44,13389889,0
+META.US,D,20190423,000000,182.74,184.22,181.48,183.78,19954814,0
+META.US,D,20190424,000000,184.49,185.14,181.65,182.58,37289871,0
+META.US,D,20190425,000000,196.98,198.48,192.12,193.26,54148789,0
+META.US,D,20190426,000000,192.5,192.9,189.09,191.49,22075002,0
+META.US,D,20190429,000000,190.95,195.41,190.65,194.78,19641310,0
+META.US,D,20190430,000000,194.19,197.39,192.28,193.4,23494689,0
+META.US,D,20190501,000000,194.78,196.177,193.01,193.03,15996646,0
+META.US,D,20190502,000000,193,194,189.75,192.53,13209452,0
+META.US,D,20190503,000000,194.38,196.16,193.71,195.47,14575434,0
+META.US,D,20190506,000000,191.24,194.28,190.55,193.88,13994932,0
+META.US,D,20190507,000000,192.54,192.9,187.85,189.77,16253001,0
+META.US,D,20190508,000000,189.39,190.72,188.55,189.54,12505737,0
+META.US,D,20190509,000000,187.2,189.77,186.26,188.65,12967033,0
+META.US,D,20190510,000000,188.25,190,184.59,188.34,12578508,0
+META.US,D,20190513,000000,183.5,185.43,180.84,181.54,16833347,0
+META.US,D,20190514,000000,182.52,183.49,178.1,180.73,17628142,0
+META.US,D,20190515,000000,180.42,187.28,180.02,186.27,16746904,0
+META.US,D,20190516,000000,185.05,188.575,185.05,186.99,12953111,0
+META.US,D,20190517,000000,184.84,187.58,184.28,185.3,10485370,0
+META.US,D,20190520,000000,181.88,184.23,181.37,182.72,10351981,0
+META.US,D,20190521,000000,184.57,185.7,183.885,184.82,7502820,0
+META.US,D,20190522,000000,184.73,186.74,183.61,185.32,9213801,0
+META.US,D,20190523,000000,182.42,183.9,179.67,180.87,12768835,0
+META.US,D,20190524,000000,182.33,183.63,180.83,181.06,8807701,0
+META.US,D,20190528,000000,181.54,184.712,181.454,184.31,14843308,0
+META.US,D,20190529,000000,183.5,184.56,181.35,182.19,12797685,0
+META.US,D,20190530,000000,183.08,183.48,180.89,183.01,8581544,0
+META.US,D,20190531,000000,180.28,180.54,177.16,177.47,15226536,0
+META.US,D,20190603,000000,175,175.05,161.01,164.15,56059609,0
+META.US,D,20190604,000000,163.71,168.28,160.84,167.5,46044256,0
+META.US,D,20190605,000000,167.48,168.72,164.63,168.17,19758317,0
+META.US,D,20190606,000000,168.3,169.7,167.23,168.33,12446354,0
+META.US,D,20190607,000000,170.17,173.87,168.84,173.35,16917343,0
+META.US,D,20190610,000000,174.75,177.86,173.8,174.82,14767918,0
+META.US,D,20190611,000000,178.48,179.98,176.79,178.1,15266644,0
+META.US,D,20190612,000000,178.38,179.27,172.88,175.04,17699806,0
+META.US,D,20190613,000000,175.53,178.03,174.606,177.47,12253569,0
+META.US,D,20190614,000000,180.51,181.84,180,181.33,16773691,0
+META.US,D,20190617,000000,185.01,189.5,184.411,189.01,29459881,0
+META.US,D,20190618,000000,194,194.53,187.28,188.47,37571352,0
+META.US,D,20190619,000000,187,188.1,184.55,187.48,21417092,0
+META.US,D,20190620,000000,190.95,191.16,187.64,189.53,14635740,0
+META.US,D,20190621,000000,188.75,192,188.75,191.14,22751159,0
+META.US,D,20190624,000000,192.42,193.98,191.57,192.6,15508955,0
+META.US,D,20190625,000000,192.88,193.14,188.13,188.84,16750309,0
+META.US,D,20190626,000000,189.54,190.76,187.31,187.66,12808604,0
+META.US,D,20190627,000000,189.88,189.95,188.27,189.5,11158983,0
+META.US,D,20190628,000000,190.55,193.2,189.94,193,16378878,0
+META.US,D,20190701,000000,195.21,195.28,191.93,193,14204690,0
+META.US,D,20190702,000000,193,195,192.71,195,9049979,0
+META.US,D,20190703,000000,194.16,197.4,194.16,197.2,10246119,0
+META.US,D,20190705,000000,196.18,197.07,194.17,196.4,11164107,0
+META.US,D,20190708,000000,195.19,196.68,193.64,195.76,9723858,0
+META.US,D,20190709,000000,194.97,199.46,194.89,199.21,14698611,0
+META.US,D,20190710,000000,200,202.96,199.67,202.73,20571702,0
+META.US,D,20190711,000000,203.26,203.8,200.21,201.23,13678457,0
+META.US,D,20190712,000000,199.68,205.3,199.16,204.87,15366272,0
+META.US,D,20190715,000000,204.25,205.33,201.82,203.91,16030335,0
+META.US,D,20190716,000000,203.89,205.471,203.1,203.84,12132720,0
+META.US,D,20190717,000000,204.18,204.36,201.59,201.8,12083714,0
+META.US,D,20190718,000000,200.78,202.47,199.38,200.78,11956554,0
+META.US,D,20190719,000000,202.18,202.33,198.07,198.36,12098262,0
+META.US,D,20190722,000000,199.91,202.57,198.81,202.32,13589024,0
+META.US,D,20190723,000000,202.84,204.242,200.963,202.36,14583680,0
+META.US,D,20190724,000000,197.63,204.81,197.22,204.66,32532540,0
+META.US,D,20190725,000000,206.7,208.66,198.26,200.71,39889869,0
+META.US,D,20190726,000000,200.19,202.88,196.25,199.75,24433985,0
+META.US,D,20190729,000000,199,199.63,195.3,195.94,16530801,0
+META.US,D,20190730,000000,195.39,198.71,193.5,197.04,11903558,0
+META.US,D,20190731,000000,196.95,198.76,192.68,194.23,14593544,0
+META.US,D,20190801,000000,194.17,198.47,190.88,192.73,17777013,0
+META.US,D,20190802,000000,191.1,192.62,188.07,189.02,15296975,0
+META.US,D,20190805,000000,184.69,185.67,179.34,181.73,23086655,0
+META.US,D,20190806,000000,184.51,185.789,183.09,184.51,18035686,0
+META.US,D,20190807,000000,183.6,186.37,181.22,185.15,15833197,0
+META.US,D,20190808,000000,186.62,190.34,184.05,190.16,14828916,0
+META.US,D,20190809,000000,190,190.98,187.12,187.85,11058811,0
+META.US,D,20190812,000000,186.85,187.59,184.46,185.37,10936283,0
+META.US,D,20190813,000000,185.52,191.38,185.37,188.45,13653319,0
+META.US,D,20190814,000000,185.8,185.99,179.31,179.71,18903716,0
+META.US,D,20190815,000000,180.95,183.2,180.03,182.59,13059640,0
+META.US,D,20190816,000000,183.69,185.1,182.36,183.7,12844832,0
+META.US,D,20190819,000000,186.01,187.5,184.85,186.17,9699661,0
+META.US,D,20190820,000000,185.45,186,182.39,183.81,10087592,0
+META.US,D,20190821,000000,185,185.9,183.14,183.55,8409548,0
+META.US,D,20190822,000000,183.43,184.11,179.91,182.04,10829509,0
+META.US,D,20190823,000000,180.84,183.13,176.66,177.75,17331221,0
+META.US,D,20190826,000000,179.4,180.5,178.24,180.36,8780477,0
+META.US,D,20190827,000000,181.93,184.04,181.01,181.3,14408946,0
+META.US,D,20190828,000000,180.53,181.95,178.92,181.76,9392060,0
+META.US,D,20190829,000000,183.77,186.075,183.47,185.57,10135033,0
+META.US,D,20190830,000000,186.78,186.802,183.459,185.67,10785722,0
+META.US,D,20190903,000000,184,185.67,182.11,182.39,9792187,0
+META.US,D,20190904,000000,184.65,187.749,183.89,187.14,11314571,0
+META.US,D,20190905,000000,188.53,191.36,187.94,190.9,13896621,0
+META.US,D,20190906,000000,190.21,190.21,186.35,187.49,15226820,0
+META.US,D,20190909,000000,187.71,188.98,185.847,188.76,14722402,0
+META.US,D,20190910,000000,187.44,188.1,184.55,186.17,15455867,0
+META.US,D,20190911,000000,186.46,189.44,186.08,188.49,11761660,0
+META.US,D,20190912,000000,189.86,190.93,187.23,187.47,11419775,0
+META.US,D,20190913,000000,187.325,187.97,186.54,187.19,11441116,0
+META.US,D,20190916,000000,186.93,187.794,185.765,186.22,8444844,0
+META.US,D,20190917,000000,186.66,188.32,185.54,188.08,9751570,0
+META.US,D,20190918,000000,188.09,189.08,186.012,188.14,9945798,0
+META.US,D,20190919,000000,188.66,191.1,188.15,190.14,10474685,0
+META.US,D,20190920,000000,190.66,193.1,188.12,189.93,20359878,0
+META.US,D,20190923,000000,189.34,190.1,185.206,186.82,14370089,0
+META.US,D,20190924,000000,187.98,188.04,180.39,181.28,18775666,0
+META.US,D,20190925,000000,181.45,183.42,177.87,182.8,18339960,0
+META.US,D,20190926,000000,181.33,181.4,177.67,180.11,16280691,0
+META.US,D,20190927,000000,180.49,180.755,175.66,177.1,14663575,0
+META.US,D,20190930,000000,177.87,178.67,176.85,178.08,11071425,0
+META.US,D,20191001,000000,179.15,179.84,174.88,175.81,17261556,0
+META.US,D,20191002,000000,174.84,176.53,173.09,174.6,16374148,0
+META.US,D,20191003,000000,175.57,179.84,173.63,179.38,16789319,0
+META.US,D,20191004,000000,179.55,180.98,178.1,180.45,10476395,0
+META.US,D,20191007,000000,180,181.18,178.09,179.68,9359793,0
+META.US,D,20191008,000000,178.26,180.37,177.72,177.75,10084896,0
+META.US,D,20191009,000000,179.16,180.72,177.94,179.85,7648874,0
+META.US,D,20191010,000000,180.32,181.61,179.17,180.03,8980978,0
+META.US,D,20191011,000000,182.15,186.49,182.14,184.19,14998754,0
+META.US,D,20191014,000000,184.2,184.62,182.574,183.28,7203665,0
+META.US,D,20191015,000000,183.8,190.38,183.66,188.89,15143119,0
+META.US,D,20191016,000000,188.32,189.7,186.9,189.55,10560343,0
+META.US,D,20191017,000000,190.3,190.84,188.765,190.39,9761548,0
+META.US,D,20191018,000000,190.23,191.49,183.924,185.85,16882862,0
+META.US,D,20191021,000000,187.04,189.91,186.75,189.76,8580744,0
+META.US,D,20191022,000000,190,190.65,181.5,182.34,19854192,0
+META.US,D,20191023,000000,182.01,186.38,182,186.15,12370819,0
+META.US,D,20191024,000000,184.62,186.73,182.8,186.38,11505406,0
+META.US,D,20191025,000000,185.83,189,185.088,187.89,8061240,0
+META.US,D,20191028,000000,187.2,189.53,185.08,189.4,13657866,0
+META.US,D,20191029,000000,191.69,192.53,188.47,189.31,13574874,0
+META.US,D,20191030,000000,189.56,190.45,185.98,188.25,28734559,0
+META.US,D,20191031,000000,196.7,198.09,188.25,191.65,42286529,0
+META.US,D,20191101,000000,192.85,194.11,189.91,193.62,21711829,0
+META.US,D,20191104,000000,194.55,197.367,193.812,194.72,16371292,0
+META.US,D,20191105,000000,195.37,195.75,193.6,194.32,9941954,0
+META.US,D,20191106,000000,194.03,194.37,191.35,191.55,10973019,0
+META.US,D,20191107,000000,191.91,193.44,189.47,190.42,13472998,0
+META.US,D,20191108,000000,190,192.34,189.7,190.84,10764784,0
+META.US,D,20191111,000000,189.93,190.08,188.54,189.61,8637768,0
+META.US,D,20191112,000000,190,195.06,189.74,194.47,17615454,0
+META.US,D,20191113,000000,194.7,195.7,192.74,193.19,11009800,0
+META.US,D,20191114,000000,192.93,194.03,191.45,193.15,9059897,0
+META.US,D,20191115,000000,194.26,195.3,193.38,195.1,11530232,0
+META.US,D,20191118,000000,194.56,198.63,193.05,197.4,16176107,0
+META.US,D,20191119,000000,197.4,200,196.86,199.32,19070291,0
+META.US,D,20191120,000000,198.58,199.59,195.43,197.51,12370240,0
+META.US,D,20191121,000000,197.42,199.09,196.86,197.93,12130985,0
+META.US,D,20191122,000000,198.38,199.3,197.62,198.82,9959817,0
+META.US,D,20191125,000000,199.515,200.97,199.25,199.79,15286442,0
+META.US,D,20191126,000000,200,200.15,198.039,198.97,11748664,0
+META.US,D,20191127,000000,199.9,203.14,199.42,202,12729462,0
+META.US,D,20191129,000000,201.6,203.8,201.21,201.64,7985231,0
+META.US,D,20191202,000000,202.13,202.18,198.05,199.7,11542020,0
+META.US,D,20191203,000000,197.6,198.93,195.08,198.82,13014170,0
+META.US,D,20191204,000000,200,200.029,198.05,198.71,8459939,0
+META.US,D,20191205,000000,199.86,201.29,198.213,199.36,9755350,0
+META.US,D,20191206,000000,200.5,201.57,200.06,201.05,12279525,0
+META.US,D,20191209,000000,200.65,203.142,200.21,201.34,12013218,0
+META.US,D,20191210,000000,201.66,202.05,200.15,200.87,9485568,0
+META.US,D,20191211,000000,200.28,202.63,200.28,202.26,8041827,0
+META.US,D,20191212,000000,202.35,203.66,194.1,196.75,23766986,0
+META.US,D,20191213,000000,196.4,196.8,193.17,194.11,18806020,0
+META.US,D,20191216,000000,195.27,199.12,194.81,197.92,14922733,0
+META.US,D,20191217,000000,198.84,199,196.13,198.39,10177605,0
+META.US,D,20191218,000000,200.09,204.3,200.09,202.5,23284746,0
+META.US,D,20191219,000000,202.78,206.3,202.51,206.06,16808184,0
+META.US,D,20191220,000000,207.48,207.71,203.43,206.3,27315226,0
+META.US,D,20191223,000000,206.7,208.59,205.68,206.18,13353194,0
+META.US,D,20191224,000000,206.3,206.79,205,205.12,6046273,0
+META.US,D,20191226,000000,205.567,207.82,205.31,207.79,9368273,0
+META.US,D,20191227,000000,208.67,208.93,206.588,208.1,10287634,0
+META.US,D,20191230,000000,207.86,207.9,203.9,204.41,10534441,0
+META.US,D,20191231,000000,203.995,205.56,203.6,205.25,8962756,0
+META.US,D,20200102,000000,206.75,209.79,206.27,209.78,12090707,0
+META.US,D,20200103,000000,207.214,210.4,206.95,208.67,11197416,0
+META.US,D,20200106,000000,206.7,212.78,206.52,212.6,17073861,0
+META.US,D,20200107,000000,212.82,214.58,211.75,213.06,15111857,0
+META.US,D,20200108,000000,213,216.24,212.612,215.22,13492703,0
+META.US,D,20200109,000000,217.54,218.38,216.278,218.3,12679579,0
+META.US,D,20200110,000000,219.2,219.88,217.42,218.06,12127432,0
+META.US,D,20200113,000000,219.597,221.97,219.21,221.91,14494517,0
+META.US,D,20200114,000000,221.61,222.38,218.63,219.06,13315361,0
+META.US,D,20200115,000000,220.61,221.68,220.14,221.15,10036475,0
+META.US,D,20200116,000000,222.57,222.63,220.39,221.77,10015288,0
+META.US,D,20200117,000000,222.03,222.29,220.53,222.14,15905944,0
+META.US,D,20200121,000000,222.155,222.37,219.12,221.44,14275784,0
+META.US,D,20200122,000000,222.31,222.75,221.28,221.32,12212814,0
+META.US,D,20200123,000000,220.75,221.485,219.27,219.76,11195000,0
+META.US,D,20200124,000000,220.8,221.78,216.11,217.94,11905824,0
+META.US,D,20200127,000000,213.1,216.06,212.5,214.87,13810655,0
+META.US,D,20200128,000000,216.14,218.74,213.52,217.79,13413835,0
+META.US,D,20200129,000000,221.44,224.2,218.45,223.23,33610005,0
+META.US,D,20200130,000000,206.53,211.43,204.75,209.53,48775500,0
+META.US,D,20200131,000000,208.43,208.69,201.06,201.91,31359917,0
+META.US,D,20200203,000000,203.44,205.14,202.5,204.19,15510509,0
+META.US,D,20200204,000000,206.617,210.6,205.203,209.83,19628890,0
+META.US,D,20200205,000000,212.51,212.73,208.71,210.11,12538154,0
+META.US,D,20200206,000000,210.47,211.19,209.338,210.85,10567533,0
+META.US,D,20200207,000000,210.3,212.82,209.93,212.33,12242530,0
+META.US,D,20200210,000000,211.52,213.8,210.66,213.06,11856350,0
+META.US,D,20200211,000000,210.19,210.86,206.51,207.19,25030810,0
+META.US,D,20200212,000000,207.85,211.22,207.4,210.76,13813704,0
+META.US,D,20200213,000000,209.524,214.326,209.18,213.14,15396625,0
+META.US,D,20200214,000000,214,214.93,212.65,214.18,10741747,0
+META.US,D,20200218,000000,213.55,217.975,213.4,217.8,15630026,0
+META.US,D,20200219,000000,217.99,218.32,216.11,217.49,12135114,0
+META.US,D,20200220,000000,216.52,218.765,212.945,214.58,13109213,0
+META.US,D,20200221,000000,213.48,214.237,208.831,210.18,14098432,0
+META.US,D,20200224,000000,201.8,203.65,198.17,200.72,23080057,0
+META.US,D,20200225,000000,202.25,203.5,195.954,196.77,21433487,0
+META.US,D,20200226,000000,197.19,201.21,195.49,197.2,16555210,0
+META.US,D,20200227,000000,191.82,195.88,189.5,189.75,21682626,0
+META.US,D,20200228,000000,182.695,192.74,181.82,192.47,32583494,0
+META.US,D,20200302,000000,194.03,196.57,188.85,196.44,24948955,0
+META.US,D,20200303,000000,196.22,197.24,183.97,185.89,27984104,0
+META.US,D,20200304,000000,189.17,191.83,186.39,191.76,23062473,0
+META.US,D,20200305,000000,186.78,188.99,183.8901,185.17,19333425,0
+META.US,D,20200306,000000,178.33,183.78,176.26,181.09,24559550,0
+META.US,D,20200309,000000,169.6,175,165.19,169.5,29949041,0
+META.US,D,20200310,000000,174.67,178.29,169.5,178.19,24517791,0
+META.US,D,20200311,000000,174.01,175.88,167.66,170.24,20397204,0
+META.US,D,20200312,000000,159.54,166.6,154.34,154.47,43266335,0
+META.US,D,20200313,000000,163.53,170.79,157.6,170.28,35028627,0
+META.US,D,20200316,000000,152.32,159.13,143.1,146.01,39120419,0
+META.US,D,20200317,000000,150.74,153.94,140,149.42,34255596,0
+META.US,D,20200318,000000,139.75,148.18,137.1006,146.96,37553136,0
+META.US,D,20200319,000000,146.62,159.9294,144.8,153.13,39862312,0
+META.US,D,20200320,000000,156.02,159.27,148,149.73,32568398,0
+META.US,D,20200323,000000,149.66,152.31,142.25,148.1,29830765,0
+META.US,D,20200324,000000,155.205,161.31,152.57,160.98,30440369,0
+META.US,D,20200325,000000,158.92,162.99,153.06,156.21,35184271,0
+META.US,D,20200326,000000,158.25,164,157.0201,163.34,26579021,0
+META.US,D,20200327,000000,158.2,160.09,154.75,156.79,24879869,0
+META.US,D,20200330,000000,159.18,166.75,158.06,165.95,22515225,0
+META.US,D,20200331,000000,165.48,170.93,164.2,166.8,23676283,0
+META.US,D,20200401,000000,161.615,164.15,158.035,159.6,19507559,0
+META.US,D,20200402,000000,159.1,161.3509,155.92,158.19,20886309,0
+META.US,D,20200403,000000,157.15,157.91,150.83,154.18,25983317,0
+META.US,D,20200406,000000,160.15,166.2,158.51,165.55,28453581,0
+META.US,D,20200407,000000,171.79,173.39,166.01,168.83,31411919,0
+META.US,D,20200408,000000,171.25,175,167.74,174.28,21664198,0
+META.US,D,20200409,000000,175.9,177.08,171.57,175.19,23534287,0
+META.US,D,20200413,000000,173.67,175,169.45,174.79,19355355,0
+META.US,D,20200414,000000,178.9765,181.225,176.62,178.17,21011815,0
+META.US,D,20200415,000000,175.1865,178.19,172.82,176.97,17423003,0
+META.US,D,20200416,000000,177.95,178.05,172.51,176.25,23593229,0
+META.US,D,20200417,000000,179.2,180.28,176.66,179.24,20974750,0
+META.US,D,20200420,000000,177.41,180.5,176.77,178.24,16110664,0
+META.US,D,20200421,000000,175.25,175.38,168.3408,170.8,24850528,0
+META.US,D,20200422,000000,178.45,184.78,178.14,182.28,33369931,0
+META.US,D,20200423,000000,184.08,187.05,183.15,185.13,21426604,0
+META.US,D,20200424,000000,183.23,190.41,180.825,190.07,28868528,0
+META.US,D,20200427,000000,192.657,193.75,187.41,187.5,29197750,0
+META.US,D,20200428,000000,188.66,189.2,182.56,182.91,21730986,0
+META.US,D,20200429,000000,190.93,196.91,190,194.19,45954521,0
+META.US,D,20200430,000000,206.92,209.69,201.5701,204.71,46230116,0
+META.US,D,20200501,000000,201.6,207.28,199.0501,202.27,30415581,0
+META.US,D,20200504,000000,200.2,205.91,198.7562,205.26,19250673,0
+META.US,D,20200505,000000,207.02,210.38,206.5,207.07,21071223,0
+META.US,D,20200506,000000,208.12,211.6,206.66,208.47,21856963,0
+META.US,D,20200507,000000,211.16,211.6,209.04,211.26,15151976,0
+META.US,D,20200508,000000,212.24,213.21,210.85,212.35,12524048,0
+META.US,D,20200511,000000,210.8865,215,210.37,213.18,12911948,0
+META.US,D,20200512,000000,213.29,215.275,210,210.1,14704647,0
+META.US,D,20200513,000000,209.43,210.78,202.11,205.1,20684559,0
+META.US,D,20200514,000000,202.56,206.93,200.69,206.81,17178947,0
+META.US,D,20200515,000000,205.27,211.34,204.12,210.88,19383154,0
+META.US,D,20200518,000000,212.15,214.6445,210.94,213.19,20167443,0
+META.US,D,20200519,000000,213.27,220.49,212.83,216.88,31843152,0
+META.US,D,20200520,000000,223.5,231.34,223.19,229.97,50162875,0
+META.US,D,20200521,000000,234.72,237.2,231.2,231.39,47782636,0
+META.US,D,20200522,000000,231.51,235.99,228.74,234.91,33925564,0
+META.US,D,20200526,000000,239.77,240.9,231.67,232.2,33178318,0
+META.US,D,20200527,000000,229.07,230.56,221.1347,229.14,34697553,0
+META.US,D,20200528,000000,224.3,231.6332,224,225.46,29423013,0
+META.US,D,20200529,000000,225.2,227.49,222.88,225.09,23322476,0
+META.US,D,20200601,000000,224.59,232.44,223.5,231.91,18223839,0
+META.US,D,20200602,000000,230.94,233,226.56,232.72,20919018,0
+META.US,D,20200603,000000,232.11,232.65,228.53,230.16,15380282,0
+META.US,D,20200604,000000,229.56,231.63,224.61,226.29,17041481,0
+META.US,D,20200605,000000,226.71,231.35,225.3105,230.77,16750438,0
+META.US,D,20200608,000000,229.03,231.55,227.41,231.4,15466499,0
+META.US,D,20200609,000000,231.52,239.77,230.41,238.67,27462872,0
+META.US,D,20200610,000000,240.96,241.21,235.28,236.73,20720709,0
+META.US,D,20200611,000000,229.94,232.89,223.55,224.43,26708163,0
+META.US,D,20200612,000000,229.9,231.66,224.5,228.58,22091387,0
+META.US,D,20200615,000000,225.09,233.77,224.8,232.5,15340264,0
+META.US,D,20200616,000000,237.14,238.46,233,235.65,15236691,0
+META.US,D,20200617,000000,235,237.59,231.7268,235.53,19578125,0
+META.US,D,20200618,000000,234.99,236.14,232.15,235.94,15782452,0
+META.US,D,20200619,000000,237.79,240.83,235.55,238.79,30081291,0
+META.US,D,20200622,000000,238.56,240.7,236.91,239.22,18917782,0
+META.US,D,20200623,000000,241.28,245.1853,239.86,242.24,24017915,0
+META.US,D,20200624,000000,241.2,243.22,232.68,234.02,20834904,0
+META.US,D,20200625,000000,234.62,237.3,232.74,235.68,18704339,0
+META.US,D,20200626,000000,232.64,233.09,215.4,216.08,76343939,0
+META.US,D,20200629,000000,209.75,220.75,207.11,220.64,58514281,0
+META.US,D,20200630,000000,220.59,227.5,218.47,227.07,33927068,0
+META.US,D,20200701,000000,228.5,239,227.56,237.55,43399739,0
+META.US,D,20200702,000000,239,240,232.61,233.42,30633620,0
+META.US,D,20200706,000000,233.76,240.4,232.27,240.28,26206158,0
+META.US,D,20200707,000000,239.41,247.65,238.82,240.86,27887786,0
+META.US,D,20200708,000000,238.11,246.99,236.59,243.58,29791339,0
+META.US,D,20200709,000000,245,246.525,239.24,244.5,22174896,0
+META.US,D,20200710,000000,243.685,245.49,239.32,245.07,22982716,0
+META.US,D,20200713,000000,247.005,250.15,238.42,239,24674874,0
+META.US,D,20200714,000000,236.76,240.33,232.03,239.73,23378056,0
+META.US,D,20200715,000000,241.55,244.82,238.05,240.28,19133562,0
+META.US,D,20200716,000000,238,241.76,236.3306,240.93,18880705,0
+META.US,D,20200717,000000,241,244.16,237.86,242.03,18152413,0
+META.US,D,20200720,000000,240.06,246.05,235.635,245.42,20872223,0
+META.US,D,20200721,000000,246.22,246.91,240.08,241.75,19409687,0
+META.US,D,20200722,000000,240.26,241.9,238.12,239.87,15427885,0
+META.US,D,20200723,000000,239.63,242.42,231.75,232.6,21771802,0
+META.US,D,20200724,000000,230.19,233.49,226.9,230.71,18325813,0
+META.US,D,20200727,000000,231.46,234.95,230.83,233.5,13163083,0
+META.US,D,20200728,000000,234.63,234.96,229.83,230.12,14170112,0
+META.US,D,20200729,000000,231.14,233.7,230.31,233.29,13588317,0
+META.US,D,20200730,000000,230.22,234.893,229,234.5,20615306,0
+META.US,D,20200731,000000,255.82,255.85,249,253.67,53030037,0
+META.US,D,20200803,000000,252.65,255.4,250.33,251.96,23134103,0
+META.US,D,20200804,000000,251.56,252.8,247.43,249.83,17183533,0
+META.US,D,20200805,000000,250.19,252.2698,247.77,249.12,13088361,0
+META.US,D,20200806,000000,249.04,266.6,248.665,265.28,45241611,0
+META.US,D,20200807,000000,264.08,278.89,263.43,268.44,72766364,0
+META.US,D,20200810,000000,268.04,273.86,259.69,263,30248826,0
+META.US,D,20200811,000000,260.185,265.915,255.13,256.13,28238283,0
+META.US,D,20200812,000000,258.97,263.8973,258.1125,259.89,21428329,0
+META.US,D,20200813,000000,261.55,265.16,259.57,261.3,17373970,0
+META.US,D,20200814,000000,262.305,262.65,258.6801,261.24,14792708,0
+META.US,D,20200817,000000,262.5,264.0973,259.4,261.16,13351062,0
+META.US,D,20200818,000000,260.95,265.15,259.26,262.34,18690383,0
+META.US,D,20200819,000000,261.388,267.908,261.35,262.59,23291463,0
+META.US,D,20200820,000000,261.5,269.63,261.46,269.01,20299688,0
+META.US,D,20200821,000000,268.69,270.49,266.42,267.01,15538615,0
+META.US,D,20200824,000000,271.07,277.2478,268.7701,271.39,23685603,0
+META.US,D,20200825,000000,272.41,283.09,270.2601,280.82,42127240,0
+META.US,D,20200826,000000,284,304.67,284,303.91,69015151,0
+META.US,D,20200827,000000,300.16,301.23,292.02,293.22,30301309,0
+META.US,D,20200828,000000,295,297.23,290.98,293.66,17172415,0
+META.US,D,20200831,000000,293.95,296.88,291.55,293.2,17345134,0
+META.US,D,20200901,000000,294.71,301.49,292.71,295.44,17320872,0
+META.US,D,20200902,000000,298.88,303.6,293.05,302.5,24341369,0
+META.US,D,20200903,000000,295.99,297.6,283.63,291.12,32294092,0
+META.US,D,20200904,000000,287.25,289,271.14,282.73,30333671,0
+META.US,D,20200908,000000,271.28,279.3,269.42,271.16,24863997,0
+META.US,D,20200909,000000,275.77,278.48,271.35,273.72,22918769,0
+META.US,D,20200910,000000,275.51,279.16,267.0319,268.09,24814669,0
+META.US,D,20200911,000000,270.06,271.39,262.64,266.61,18913883,0
+META.US,D,20200914,000000,270.95,276.64,265.7,266.15,24093830,0
+META.US,D,20200915,000000,270.67,274.52,269.3,272.42,18478530,0
+META.US,D,20200916,000000,267.29,272.44,261.79,263.52,29207594,0
+META.US,D,20200917,000000,258.28,261.5,250.19,254.82,31281441,0
+META.US,D,20200918,000000,258.405,259.2,250.05,252.53,28130767,0
+META.US,D,20200921,000000,247.54,249.95,244.13,248.15,24709378,0
+META.US,D,20200922,000000,253.31,255.32,248.22,254.75,30293103,0
+META.US,D,20200923,000000,255.26,257.9921,248.15,249.02,19641266,0
+META.US,D,20200924,000000,246.5,252.24,245.62,249.53,20006750,0
+META.US,D,20200925,000000,249.4,255.75,246.61,254.82,18351311,0
+META.US,D,20200928,000000,259.4,259.6,254.8208,256.82,18826254,0
+META.US,D,20200929,000000,257.81,263.33,256.9,261.79,20215504,0
+META.US,D,20200930,000000,261.98,266.085,260.1,261.9,20142546,0
+META.US,D,20201001,000000,265.35,268.33,264.8,266.63,20009801,0
+META.US,D,20201002,000000,261.21,265.15,259.18,259.94,16367597,0
+META.US,D,20201005,000000,262.2,264.865,260.8401,264.65,12822252,0
+META.US,D,20201006,000000,261.78,265.69,258.24,258.66,18696917,0
+META.US,D,20201007,000000,259.21,260.18,254.82,258.12,23133417,0
+META.US,D,20201008,000000,259.75,264.62,259.1488,263.76,16312762,0
+META.US,D,20201009,000000,264.52,264.75,262.17,264.45,14107803,0
+META.US,D,20201012,000000,270.2,280.18,267.87,275.75,31019256,0
+META.US,D,20201013,000000,277.58,279.1,273.39,276.14,18063343,0
+META.US,D,20201014,000000,277.62,278.75,271.5,271.82,15601154,0
+META.US,D,20201015,000000,267.6,269.04,263.67,266.72,15416064,0
+META.US,D,20201016,000000,267.375,271.37,265.3,265.93,16622702,0
+META.US,D,20201019,000000,265.53,268.55,259.88,261.4,13586955,0
+META.US,D,20201020,000000,263.06,269.7,262.88,267.56,18763246,0
+META.US,D,20201021,000000,279.56,283.05,276.37,278.73,28998638,0
+META.US,D,20201022,000000,279.87,282.45,275.04,278.12,16720026,0
+META.US,D,20201023,000000,278.8024,285.24,276.82,284.79,17535155,0
+META.US,D,20201026,000000,283.16,285.23,274.26,277.11,21322925,0
+META.US,D,20201027,000000,278.76,284.51,276.31,283.29,16287249,0
+META.US,D,20201028,000000,278.79,278.79,267.26,267.67,23121808,0
+META.US,D,20201029,000000,276.55,283.6,273.78,280.83,32368118,0
+META.US,D,20201030,000000,274.5,276.7,259.1,263.11,47299002,0
+META.US,D,20201102,000000,264.6,270.47,257.34,261.36,27165679,0
+META.US,D,20201103,000000,263.16,270.05,260.88,265.3,17961859,0
+META.US,D,20201104,000000,281,288.94,278.62,287.38,35364424,0
+META.US,D,20201105,000000,291.8965,297.38,288.95,294.68,23823633,0
+META.US,D,20201106,000000,293.95,294.6,288.06,293.41,13890974,0
+META.US,D,20201109,000000,289.87,292.58,278.53,278.77,25117650,0
+META.US,D,20201110,000000,273.1,274,264,272.43,29067691,0
+META.US,D,20201111,000000,273.47,278.4,272.48,276.48,14956950,0
+META.US,D,20201112,000000,277.18,279.75,274.43,275.08,12914206,0
+META.US,D,20201113,000000,277.72,277.76,273.1,276.95,10400101,0
+META.US,D,20201116,000000,275.05,279.41,274.63,278.96,12970352,0
+META.US,D,20201117,000000,277.68,277.68,273.29,275,15040297,0
+META.US,D,20201118,000000,274.52,277.3889,271.84,271.97,12152945,0
+META.US,D,20201119,000000,271.025,273.47,269.19,272.94,12963658,0
+META.US,D,20201120,000000,272.56,273,269.41,269.7,18122412,0
+META.US,D,20201123,000000,270.89,270.9471,264.53,268.43,20990786,0
+META.US,D,20201124,000000,268.49,277.8199,267.87,276.92,16930424,0
+META.US,D,20201125,000000,278.14,280.18,272.65,275.59,12467009,0
+META.US,D,20201127,000000,277.39,279.13,274.82,277.81,7808426,0
+META.US,D,20201130,000000,276.03,277.7,271.01,276.97,16693336,0
+META.US,D,20201201,000000,279.16,289.3,278.96,286.55,20777906,0
+META.US,D,20201202,000000,285.36,291.78,280.825,287.52,17361624,0
+META.US,D,20201203,000000,286.25,286.65,281.07,281.85,12921694,0
+META.US,D,20201204,000000,280.3,283.46,279.3,279.7,10880299,0
+META.US,D,20201207,000000,279.19,288.49,278.2,285.58,12997268,0
+META.US,D,20201208,000000,286.01,286.4272,281.55,283.4,10731946,0
+META.US,D,20201209,000000,283.66,287.63,271.75,277.92,25160530,0
+META.US,D,20201210,000000,275.535,278.73,271.86,277.12,20065091,0
+META.US,D,20201211,000000,274.53,276.48,270.25,273.55,14391401,0
+META.US,D,20201214,000000,273.3722,277.22,271.56,274.19,16376880,0
+META.US,D,20201215,000000,274.83,276.08,267.47,275.55,23979461,0
+META.US,D,20201216,000000,274.76,277.86,272.51,275.67,15884999,0
+META.US,D,20201217,000000,277.07,280.44,273.61,274.48,16377844,0
+META.US,D,20201218,000000,275.775,278,271.14,276.4,26693249,0
+META.US,D,20201221,000000,272.978,274.67,267.79,272.79,16553740,0
+META.US,D,20201222,000000,271.5,271.5,264.63,267.09,17334999,0
+META.US,D,20201223,000000,266.89,272.1699,266.23,268.11,14329038,0
+META.US,D,20201224,000000,268.875,270.4,266.2,267.4,6702033,0
+META.US,D,20201228,000000,268.74,277.3,265.66,277,23299707,0
+META.US,D,20201229,000000,276.95,280.51,276.28,276.78,16382995,0
+META.US,D,20201230,000000,277.95,278.08,271.71,271.87,11803795,0
+META.US,D,20201231,000000,272,277.09,269.81,273.16,12900408,0
+META.US,D,20210104,000000,274.78,275,265.2,268.94,15106113,0
+META.US,D,20210105,000000,268.29,272.4,268.2111,270.97,9871557,0
+META.US,D,20210106,000000,262,267.75,260.01,263.31,24354149,0
+META.US,D,20210107,000000,265.9,271.61,264.78,268.74,15789756,0
+META.US,D,20210108,000000,268.31,268.95,263.18,267.57,18528251,0
+META.US,D,20210111,000000,260.48,263.47,255.9,256.84,30412286,0
+META.US,D,20210112,000000,256.63,259.72,250.3,251.09,26449943,0
+META.US,D,20210113,000000,251.55,253.95,249.2,251.64,19528938,0
+META.US,D,20210114,000000,253.4,255.03,244.61,245.64,29739404,0
+META.US,D,20210115,000000,247.9,253.86,247.16,251.36,24942930,0
+META.US,D,20210119,000000,256.9,262.2,252.7201,261.1,28028546,0
+META.US,D,20210120,000000,268.93,270.32,263.6,267.48,25199919,0
+META.US,D,20210121,000000,269.26,273.6,267.4901,272.87,20838687,0
+META.US,D,20210122,000000,272.01,278.47,272,274.5,21954042,0
+META.US,D,20210125,000000,278.14,280.1,271.51,278.01,19086990,0
+META.US,D,20210126,000000,278.1398,285.39,277.81,282.05,19373636,0
+META.US,D,20210127,000000,282.53,283.45,268.1201,272.14,35346194,0
+META.US,D,20210128,000000,277.18,286.79,264.7,265,37758844,0
+META.US,D,20210129,000000,265.3,266.56,254.85,258.33,30389499,0
+META.US,D,20210201,000000,259.52,264.17,254.91,262.01,22914255,0
+META.US,D,20210202,000000,264,268.85,263.27,267.08,17320788,0
+META.US,D,20210203,000000,265.62,269.2,263.84,266.65,14223377,0
+META.US,D,20210204,000000,267.01,268.16,264,266.49,16059958,0
+META.US,D,20210205,000000,266.8,269.17,265.67,268.1,12454367,0
+META.US,D,20210208,000000,268.75,269.86,265,266.58,13755191,0
+META.US,D,20210209,000000,266.44,273.39,265.75,269.45,14613375,0
+META.US,D,20210210,000000,272.4465,273.7999,267.72,271.87,14687152,0
+META.US,D,20210211,000000,271.89,273.58,268.49,270.39,12828572,0
+META.US,D,20210212,000000,270.52,271.18,268.34,270.5,9097597,0
+META.US,D,20210216,000000,270.8,276.6,270.05,273.97,15417243,0
+META.US,D,20210217,000000,271.24,273.97,269.58,273.57,12763240,0
+META.US,D,20210218,000000,269.565,271.95,266.03,269.39,15249134,0
+META.US,D,20210219,000000,269.86,270.27,260.15,261.56,25622587,0
+META.US,D,20210222,000000,257.95,263.07,257.53,260.33,17434873,0
+META.US,D,20210223,000000,259.5,267.46,254.96,265.855,21924557,0
+META.US,D,20210224,000000,262.325,266.38,258.39,264.31,15736123,0
+META.US,D,20210225,000000,262.3,266.94,254.04,254.69,19053142,0
+META.US,D,20210226,000000,256.47,265.55,256.47,257.62,26619517,0
+META.US,D,20210301,000000,260.82,266.65,257.9039,264.91,22157255,0
+META.US,D,20210302,000000,265.78,266.71,258.65,259,15191722,0
+META.US,D,20210303,000000,260.29,260.9899,255.1,255.41,15513515,0
+META.US,D,20210304,000000,256.47,266.49,253.5,257.64,31626463,0
+META.US,D,20210305,000000,260.67,265.45,255.61,264.28,26820055,0
+META.US,D,20210308,000000,265.55,265.58,255.05,255.31,18391768,0
+META.US,D,20210309,000000,261.175,268.53,259.81,265.74,22039740,0
+META.US,D,20210310,000000,268.64,268.97,262.87,264.9,14210318,0
+META.US,D,20210311,000000,268.11,277.9,267.82,273.88,21833979,0
+META.US,D,20210312,000000,269.14,269.74,264.02,268.4,20600198,0
+META.US,D,20210315,000000,269.08,275.96,268.5,273.75,16856746,0
+META.US,D,20210316,000000,276.085,282.14,274.8,279.28,22437665,0
+META.US,D,20210317,000000,275.705,286.23,275.41,284.01,21315044,0
+META.US,D,20210318,000000,279.87,285.1899,278.28,278.62,18754853,0
+META.US,D,20210319,000000,281.22,292.8,281.195,290.11,38930536,0
+META.US,D,20210322,000000,290.45,299.705,286.7501,293.54,28273073,0
+META.US,D,20210323,000000,293.15,298,289.81,290.63,23000929,0
+META.US,D,20210324,000000,290.93,291.72,281.16,282.14,18675046,0
+META.US,D,20210325,000000,280.98,288.06,277.75,278.74,24505648,0
+META.US,D,20210326,000000,278.3018,284.5,277.77,283.02,17629185,0
+META.US,D,20210329,000000,285.77,293.18,284.7,290.82,21718831,0
+META.US,D,20210330,000000,289.83,292.47,286.7,288,17474537,0
+META.US,D,20210331,000000,289.99,296.5,288.61,294.53,19498157,0
+META.US,D,20210401,000000,298.4,302.4,296.6,298.66,17615980,0
+META.US,D,20210405,000000,300.89,310.765,300.68,308.91,28237006,0
+META.US,D,20210406,000000,308.8365,311.35,305.25,306.26,17335246,0
+META.US,D,20210407,000000,306.34,314.25,305.5,313.09,22855241,0
+META.US,D,20210408,000000,314.85,315.88,310.05,313.02,20894148,0
+META.US,D,20210409,000000,311.4,314.74,310.33,312.46,15988568,0
+META.US,D,20210412,000000,311.05,312.15,307.93,311.54,10881935,0
+META.US,D,20210413,000000,312.21,314.428,309.32,309.76,14036927,0
+META.US,D,20210414,000000,307.3,308.03,301.95,302.82,17421393,0
+META.US,D,20210415,000000,306.34,310.14,304.1,307.82,14558273,0
+META.US,D,20210416,000000,308.17,308.95,304.61,306.18,13059163,0
+META.US,D,20210419,000000,305.007,307.7,300.56,302.24,14553507,0
+META.US,D,20210420,000000,301.83,305.1,297.21,302.65,16796442,0
+META.US,D,20210421,000000,301.945,301.98,297.39,301.47,14863474,0
+META.US,D,20210422,000000,301.33,302.92,296.04,296.52,16375350,0
+META.US,D,20210423,000000,298.76,302.59,297.15,301.13,17559498,0
+META.US,D,20210426,000000,303.3396,305.8,301.56,303.04,16172593,0
+META.US,D,20210427,000000,304.28,305.34,301.11,303.57,15309256,0
+META.US,D,20210428,000000,307.36,310.92,305.37,307.1,33907210,0
+META.US,D,20210429,000000,330.12,331.81,321.61,329.51,56526771,0
+META.US,D,20210430,000000,326.1435,329.82,324.5,325.08,26332423,0
+META.US,D,20210503,000000,326.17,328.55,321.84,322.58,18719462,0
+META.US,D,20210504,000000,320.025,322.19,313.12,318.36,24032557,0
+META.US,D,20210505,000000,318.19,321.06,314.49,315.02,15577605,0
+META.US,D,20210506,000000,314.52,320.24,313.275,320.02,19012241,0
+META.US,D,20210507,000000,322.38,322.935,318.75,319.08,15916743,0
+META.US,D,20210510,000000,314.35,314.5786,304.83,305.97,24239170,0
+META.US,D,20210511,000000,300.75,306.84,299.69,306.53,18920086,0
+META.US,D,20210512,000000,301.13,304.96,298.19,302.55,24641010,0
+META.US,D,20210513,000000,306.0833,308.86,302.7701,305.26,18079160,0
+META.US,D,20210514,000000,309.54,316.85,309.08,315.94,19245724,0
+META.US,D,20210517,000000,313.55,315.68,311.58,315.46,15401343,0
+META.US,D,20210518,000000,315.59,316.5,309.81,309.96,14522403,0
+META.US,D,20210519,000000,304.185,314.66,303.57,313.59,19106244,0
+META.US,D,20210520,000000,313.58,319.25,313.16,318.61,17320241,0
+META.US,D,20210521,000000,319.29,319.93,315.8101,316.23,13600901,0
+META.US,D,20210524,000000,318.21,325.95,318.03,324.63,16445356,0
+META.US,D,20210525,000000,327.08,329.18,324.8,327.79,16436965,0
+META.US,D,20210526,000000,328.35,329.8299,325.82,327.66,9686917,0
+META.US,D,20210527,000000,328,333.78,326.76,332.75,20477726,0
+META.US,D,20210528,000000,331,332.8684,328.33,328.73,12037430,0
+META.US,D,20210601,000000,330.15,331.42,326.64,329.13,11765906,0
+META.US,D,20210602,000000,330.38,331.87,327.1215,329.15,11654275,0
+META.US,D,20210603,000000,325.78,327.375,323.48,326.04,12610788,0
+META.US,D,20210604,000000,325.9,332.455,325.18,330.35,13289383,0
+META.US,D,20210607,000000,329.48,337.69,328.93,336.58,20136707,0
+META.US,D,20210608,000000,336.7,338.2999,332.24,333.68,14580464,0
+META.US,D,20210609,000000,335.74,336.8,330,330.25,13727946,0
+META.US,D,20210610,000000,330.785,333.94,328.545,332.46,13240229,0
+META.US,D,20210611,000000,332.58,332.83,328.93,331.26,13587916,0
+META.US,D,20210614,000000,331.9,336.82,329.81,336.77,12250799,0
+META.US,D,20210615,000000,336.99,339.92,335.03,336.75,15795226,0
+META.US,D,20210616,000000,336.695,337.55,328.72,331.08,17232157,0
+META.US,D,20210617,000000,330.49,337.98,330.15,336.51,17794080,0
+META.US,D,20210618,000000,334.53,336.15,329,329.66,23039457,0
+META.US,D,20210621,000000,331.09,332.92,327.65,332.29,11337522,0
+META.US,D,20210622,000000,332.685,339.92,332.6,339.03,15345299,0
+META.US,D,20210623,000000,339.35,343.4199,338.2,340.59,14817824,0
+META.US,D,20210624,000000,341.85,344.9,341.79,343.18,12329096,0
+META.US,D,20210625,000000,342.59,344.12,339.68,341.37,14594444,0
+META.US,D,20210628,000000,342.46,358.14,341.77,355.64,29156132,0
+META.US,D,20210629,000000,356.27,356.74,349.05,351.89,21417305,0
+META.US,D,20210630,000000,352.165,352.92,347.17,347.71,15107514,0
+META.US,D,20210701,000000,346.82,354.6699,346.5,354.39,17137021,0
+META.US,D,20210702,000000,355.1,356.44,352.62,354.7,11524614,0
+META.US,D,20210706,000000,356.5,358.79,349.18,352.78,13488455,0
+META.US,D,20210707,000000,355.26,356.49,350,350.49,14218866,0
+META.US,D,20210708,000000,345.73,348.33,342.56,345.65,14406457,0
+META.US,D,20210709,000000,345.32,350.71,345.265,350.42,13018694,0
+META.US,D,20210712,000000,351.23,354.19,349.64,353.16,10018624,0
+META.US,D,20210713,000000,351.5,358.49,348.8,352.09,11455963,0
+META.US,D,20210714,000000,354.56,355.2,346.73,347.63,13894221,0
+META.US,D,20210715,000000,349.2348,349.2348,340.22,344.46,14781594,0
+META.US,D,20210716,000000,344.91,345.9899,340.14,341.16,11026093,0
+META.US,D,20210719,000000,337.57,339.79,334.54,336.95,14372345,0
+META.US,D,20210720,000000,338.8,343.45,334.5,341.66,11024277,0
+META.US,D,20210721,000000,341.5,346.52,341.25,346.23,9279657,0
+META.US,D,20210722,000000,346.68,351.54,345.21,351.19,12385441,0
+META.US,D,20210723,000000,360.91,375.33,357.19,369.79,33694328,0
+META.US,D,20210726,000000,369.58,374.44,368.22,372.46,14925222,0
+META.US,D,20210727,000000,371.91,373.15,364.55,367.81,15705447,0
+META.US,D,20210728,000000,374.56,377.5499,366.93,373.28,29676910,0
+META.US,D,20210729,000000,361,365.52,356.74,358.32,33413244,0
+META.US,D,20210730,000000,354,360.73,352.94,356.3,15976179,0
+META.US,D,20210802,000000,358.1,359.4,350.74,351.95,13180439,0
+META.US,D,20210803,000000,352.73,353.7699,347.7,351.24,12406054,0
+META.US,D,20210804,000000,352.42,360.48,351.51,358.92,14180572,0
+META.US,D,20210805,000000,359.64,363.9,356.9,362.97,10247207,0
+META.US,D,20210806,000000,361.4,365.15,361.395,363.51,8925017,0
+META.US,D,20210809,000000,363.7623,365.775,360.75,361.61,7798872,0
+META.US,D,20210810,000000,361.825,364.1,359.0435,361.13,7469878,0
+META.US,D,20210811,000000,362.1,362.36,357.81,359.96,8400332,0
+META.US,D,20210812,000000,358.45,363,357.11,362.65,7175206,0
+META.US,D,20210813,000000,362.97,364.6607,361.48,363.18,7195724,0
+META.US,D,20210816,000000,362.52,366.95,357.38,366.56,11232269,0
+META.US,D,20210817,000000,362.98,364.67,355.07,358.45,12328737,0
+META.US,D,20210818,000000,356.25,359.86,355.15,355.45,10042381,0
+META.US,D,20210819,000000,351.345,357.57,351,355.12,12004535,0
+META.US,D,20210820,000000,354.6,359.9898,353.31,359.37,8697667,0
+META.US,D,20210823,000000,359.44,365.69,359.1,363.35,10942007,0
+META.US,D,20210824,000000,363.66,367.9559,361.84,365.51,9235148,0
+META.US,D,20210825,000000,365.6,370.86,365.4,368.39,9684519,0
+META.US,D,20210826,000000,368.375,369.44,364.13,364.38,7888683,0
+META.US,D,20210827,000000,365.1,373.74,364.08,372.63,11219142,0
+META.US,D,20210830,000000,372.56,381.49,370.52,380.66,13547261,0
+META.US,D,20210831,000000,379.95,382.759,378.8,379.38,12345350,0
+META.US,D,20210901,000000,379.59,384.33,378.81,382.05,11567163,0
+META.US,D,20210902,000000,381.5,381.75,374.06,375.28,14838274,0
+META.US,D,20210903,000000,374.75,377.16,373.11,376.26,7511356,0
+META.US,D,20210907,000000,375.88,382.96,373.15,382.18,10798920,0
+META.US,D,20210908,000000,380.16,380.87,374.79,377.57,11067166,0
+META.US,D,20210909,000000,377.64,379.83,376.565,378,9098941,0
+META.US,D,20210910,000000,381.361,383.79,378.26,378.69,11549595,0
+META.US,D,20210913,000000,381.68,381.75,374.3451,376.51,13026275,0
+META.US,D,20210914,000000,377.4,378.59,375.11,376.53,8711569,0
+META.US,D,20210915,000000,377,377.555,367.67,373.92,17940297,0
+META.US,D,20210916,000000,372.79,373.56,369.71,373.06,11934217,0
+META.US,D,20210917,000000,371,371.41,361.59,364.72,26298966,0
+META.US,D,20210920,000000,359.3,361.03,349.8,355.7,19822772,0
+META.US,D,20210921,000000,358.5,360.04,355.19,357.48,11751917,0
+META.US,D,20210922,000000,347.23,349.84,340.6901,343.21,43692859,0
+META.US,D,20210923,000000,345.355,349.67,343,345.96,21806264,0
+META.US,D,20210924,000000,343.2387,354.35,342.37,352.96,18801933,0
+META.US,D,20210927,000000,349.805,355.15,347.08,353.58,15205843,0
+META.US,D,20210928,000000,347.97,349.6,338.92,340.65,21710286,0
+META.US,D,20210929,000000,343.15,345.23,338.88,339.61,14452241,0
+META.US,D,20210930,000000,340.445,342.8,338.15,339.39,16547094,0
+META.US,D,20211001,000000,341.61,345.02,338.64,343.01,14905311,0
+META.US,D,20211004,000000,335.53,335.94,322.7,326.23,42884975,0
+META.US,D,20211005,000000,328.58,335.18,326.1638,332.96,35377947,0
+META.US,D,20211006,000000,329.77,334.38,325.8,333.64,26443010,0
+META.US,D,20211007,000000,337,338.84,328.98,329.22,28307456,0
+META.US,D,20211008,000000,331.51,333.4,328.71,330.05,15946110,0
+META.US,D,20211011,000000,327.625,330.46,325.31,325.45,14708224,0
+META.US,D,20211012,000000,323.03,324.38,317.37,323.77,31658684,0
+META.US,D,20211013,000000,326.97,327,322.66,324.54,14761470,0
+META.US,D,20211014,000000,328.355,330.52,327.1,328.53,14302154,0
+META.US,D,20211015,000000,328.68,329.07,322.51,324.76,21596370,0
+META.US,D,20211018,000000,328.95,335.89,327.5,335.34,21585018,0
+META.US,D,20211019,000000,339.645,342.46,337.28,339.99,18786316,0
+META.US,D,20211020,000000,343.445,343.98,339.4531,340.78,13639465,0
+META.US,D,20211021,000000,340.275,342.31,337.8,341.88,16354423,0
+META.US,D,20211022,000000,326.345,329.63,321.11,324.61,35224543,0
+META.US,D,20211025,000000,320.3,329.56,319.72,328.69,38408957,0
+META.US,D,20211026,000000,328.26,330.2099,309.6,315.81,65654043,0
+META.US,D,20211027,000000,314.19,319.25,312.06,312.22,29971761,0
+META.US,D,20211028,000000,312.99,325.52,308.11,316.92,50806840,0
+META.US,D,20211029,000000,320.19,325.9999,319.6,323.57,37059384,0
+META.US,D,20211101,000000,326.04,333.45,326,329.98,31518885,0
+META.US,D,20211102,000000,331.38,334.7895,323.8,328.08,28352966,0
+META.US,D,20211103,000000,327.49,332.15,323.2,331.62,20786502,0
+META.US,D,20211104,000000,334.0065,337.273,332.65,335.85,22495281,0
+META.US,D,20211105,000000,340.31,346.79,339.64,341.13,26872817,0
+META.US,D,20211108,000000,344.42,344.789,338.34,338.62,18342458,0
+META.US,D,20211109,000000,340,341.3075,334.47,335.37,17556721,0
+META.US,D,20211110,000000,332.49,333.19,325.51,327.64,21872605,0
+META.US,D,20211111,000000,329.82,332.459,327,327.74,12376563,0
+META.US,D,20211112,000000,330.18,341.86,329.78,340.89,25414311,0
+META.US,D,20211115,000000,344.34,353.65,343.2,347.56,25076603,0
+META.US,D,20211116,000000,343.83,346.65,340.87,342.96,18181106,0
+META.US,D,20211117,000000,344.24,347.3,340.1,340.77,13602812,0
+META.US,D,20211118,000000,339.72,342.46,335.3,338.69,17487235,0
+META.US,D,20211119,000000,342.2,352.1,339.9,345.3,26488541,0
+META.US,D,20211122,000000,349.05,353.83,340.51,341.01,27116811,0
+META.US,D,20211123,000000,338.93,341.3999,333.5,337.25,17224986,0
+META.US,D,20211124,000000,336,341.78,332.81,341.06,13566181,0
+META.US,D,20211126,000000,335.795,337.75,331.902,333.12,14750737,0
+META.US,D,20211129,000000,336.89,340.67,335.305,338.03,16650949,0
+META.US,D,20211130,000000,335,335.81,323.43,324.46,25390008,0
+META.US,D,20211201,000000,330.29,330.5,310.29,310.6,30384083,0
+META.US,D,20211202,000000,311.4,314.6,307.2,310.39,24396169,0
+META.US,D,20211203,000000,313.73,313.75,299.5,306.84,27471010,0
+META.US,D,20211206,000000,307.99,320.1,306.34,317.87,21758340,0
+META.US,D,20211207,000000,321.57,326.54,321,322.81,18794047,0
+META.US,D,20211208,000000,325,332.75,323.07,330.56,19937722,0
+META.US,D,20211209,000000,329.54,336.13,328,329.82,16879168,0
+META.US,D,20211210,000000,332.555,335.03,326.37,329.75,14527969,0
+META.US,D,20211213,000000,330.95,341.09,329.59,334.49,22948655,0
+META.US,D,20211214,000000,328.05,335.7,327.65,333.74,20461024,0
+META.US,D,20211215,000000,332.4935,342.11,323.98,341.66,24681326,0
+META.US,D,20211216,000000,338.98,344.46,333.74,334.9,22635025,0
+META.US,D,20211217,000000,332.795,337.11,330.75,333.79,40012637,0
+META.US,D,20211220,000000,329.775,329.9,322.53,325.45,17901783,0
+META.US,D,20211221,000000,326.41,336,323.75,334.2,16116784,0
+META.US,D,20211222,000000,333.8003,334.51,328.26,330.45,16764566,0
+META.US,D,20211223,000000,330.1,336.67,328.36,335.24,13987698,0
+META.US,D,20211227,000000,338.845,347.87,338.01,346.18,17795026,0
+META.US,D,20211228,000000,346.63,352.71,345.2,346.22,16637608,0
+META.US,D,20211229,000000,346.91,349.6899,341.6401,342.94,10747009,0
+META.US,D,20211230,000000,344,347.23,343.22,344.36,10593347,0
+META.US,D,20211231,000000,343.015,343.44,336.27,336.35,12870480,0
+META.US,D,20220103,000000,338.295,341.0816,337.19,338.54,14562849,0
+META.US,D,20220104,000000,339.95,343.0854,331.8711,336.53,15997974,0
+META.US,D,20220105,000000,333.02,335.76,323.84,324.17,20564521,0
+META.US,D,20220106,000000,322.8,339.165,322.72,332.46,27962809,0
+META.US,D,20220107,000000,332.74,337,328.8801,331.79,14722020,0
+META.US,D,20220110,000000,325.31,328.34,315.43,328.07,24942383,0
+META.US,D,20220111,000000,326.78,334.63,325.28,334.37,16226847,0
+META.US,D,20220112,000000,335.18,336.365,330.03,333.26,14104858,0
+META.US,D,20220113,000000,334.98,335.63,325.76,326.48,14797109,0
+META.US,D,20220114,000000,321.79,332.73,321.21,331.9,16868497,0
+META.US,D,20220118,000000,323.29,324.21,317.64,318.15,22677332,0
+META.US,D,20220119,000000,319.5822,327.1,319.33,319.59,20814740,0
+META.US,D,20220120,000000,323.9,327.82,315.98,316.56,16925030,0
+META.US,D,20220121,000000,314.81,318.31,303.04,303.17,28710717,0
+META.US,D,20220124,000000,297.84,309.53,289.01,308.71,38936901,0
+META.US,D,20220125,000000,299.95,306.23,297.58,300.15,25108454,0
+META.US,D,20220126,000000,307.01,307.51,290.85,294.63,28348801,0
+META.US,D,20220127,000000,297.752,301.709,294.26,294.64,21629922,0
+META.US,D,20220128,000000,295.6204,301.9,293.0333,301.71,21871620,0
+META.US,D,20220131,000000,300.68,313.79,299.32,313.26,21579474,0
+META.US,D,20220201,000000,314.555,319.6598,312.12,319,18023796,0
+META.US,D,20220202,000000,327.82,328,316.8747,323,58458280,0
+META.US,D,20220203,000000,244.645,248,235.745,237.76,188119925,0
+META.US,D,20220204,000000,234.97,242.6099,230.11,237.09,89342247,0
+META.US,D,20220207,000000,237.7,238.3,224.01,224.91,88613826,0
+META.US,D,20220208,000000,220.85,225.77,216.15,220.18,94729672,0
+META.US,D,20220209,000000,224.2,233.37,222.21,232,86563275,0
+META.US,D,20220210,000000,228.27,235,226.7,228.07,49310356,0
+META.US,D,20220211,000000,228.46,230.42,218.7701,219.55,46156943,0
+META.US,D,20220214,000000,219.31,221,214.78,217.7,38184035,0
+META.US,D,20220215,000000,220.47,221.15,215.06,221,42685473,0
+META.US,D,20220216,000000,212.41,217.46,212.36,216.54,45817457,0
+META.US,D,20220217,000000,214.02,217.5,207.1601,207.71,38747533,0
+META.US,D,20220218,000000,209.39,210.75,205.18,206.16,37128438,0
+META.US,D,20220222,000000,202.34,207.48,200.06,202.08,39852391,0
+META.US,D,20220223,000000,204.16,206.94,198.05,198.45,44481359,0
+META.US,D,20220224,000000,191.06,208.35,190.22,207.6,49957167,0
+META.US,D,20220225,000000,204.94,211.32,203.18,210.48,37627551,0
+META.US,D,20220228,000000,207.675,213.1508,206.83,211.03,34239803,0
+META.US,D,20220301,000000,209.87,211.7517,202.22,203.49,27094902,0
+META.US,D,20220302,000000,204.62,209.15,202.02,208.11,29452147,0
+META.US,D,20220303,000000,209.015,209.08,201.42,202.97,27263524,0
+META.US,D,20220304,000000,202.37,205.89,198.79,200.06,32146264,0
+META.US,D,20220307,000000,200.79,200.89,187.28,187.47,38560609,0
+META.US,D,20220308,000000,187.85,196.7,186.11,190.29,37508149,0
+META.US,D,20220309,000000,195.74,199.1,193.92,198.5,31894695,0
+META.US,D,20220310,000000,194.84,196.28,191.068,195.21,24852975,0
+META.US,D,20220311,000000,192.635,193.56,186.67,187.61,34694534,0
+META.US,D,20220314,000000,187.03,192.29,185.82,186.63,31010462,0
+META.US,D,20220315,000000,190.8,192.28,185.911,192.03,31721682,0
+META.US,D,20220316,000000,194.7,203.73,194.52,203.63,40640264,0
+META.US,D,20220317,000000,201.7,208.04,201.11,207.84,29499681,0
+META.US,D,20220318,000000,206.7,216.8,206,216.49,52127982,0
+META.US,D,20220321,000000,214.5,214.71,207.63,211.49,30142338,0
+META.US,D,20220322,000000,211.37,219.46,210.18,216.65,31998799,0
+META.US,D,20220323,000000,213.455,216.7988,212.16,213.46,23717321,0
+META.US,D,20220324,000000,215,220.67,214.79,219.57,31502314,0
+META.US,D,20220325,000000,220.51,225.5,218.8901,221.82,40039026,0
+META.US,D,20220328,000000,222.13,224.04,219.54,223.59,26224141,0
+META.US,D,20220329,000000,226.07,230.89,225.29,229.86,31417857,0
+META.US,D,20220330,000000,228.91,231.151,226.71,227.85,25588046,0
+META.US,D,20220331,000000,228.45,228.49,222.26,222.36,24192266,0
+META.US,D,20220401,000000,224.55,227.28,222.7,224.85,19544758,0
+META.US,D,20220404,000000,225.98,234.351,225.86,233.89,28100826,0
+META.US,D,20220405,000000,234.08,236.86,231.02,231.84,29727181,0
+META.US,D,20220406,000000,226.91,228.9899,221.405,223.3,28995080,0
+META.US,D,20220407,000000,223.93,225.52,218.56,222.95,21037187,0
+META.US,D,20220408,000000,222.38,225.13,220.0283,222.33,18375711,0
+META.US,D,20220411,000000,218.42,220.61,215.2198,216.46,20516586,0
+META.US,D,20220412,000000,220.235,222.03,213.13,214.14,20128827,0
+META.US,D,20220413,000000,211.82,216.61,211.33,214.99,19231816,0
+META.US,D,20220414,000000,214.89,214.99,210,210.18,18379455,0
+META.US,D,20220418,000000,210,213.38,208.3,210.77,16580792,0
+META.US,D,20220419,000000,210.52,218.4299,209,217.31,20089871,0
+META.US,D,20220420,000000,213.605,214.16,198.92,200.42,43036528,0
+META.US,D,20220421,000000,201.6,202.965,185.58,188.07,49954078,0
+META.US,D,20220422,000000,190.37,192.72,183.27,184.11,36426769,0
+META.US,D,20220425,000000,182.73,187.18,181.655,186.99,29281060,0
+META.US,D,20220426,000000,186.63,187.185,179.5,180.95,31747434,0
+META.US,D,20220427,000000,174.43,181.2099,169,174.95,71062886,0
+META.US,D,20220428,000000,202.92,208.53,192.9,205.73,100890551,0
+META.US,D,20220429,000000,204.46,212.48,199.9,200.47,49193434,0
+META.US,D,20220502,000000,201.165,211.88,200.99,211.13,49915289,0
+META.US,D,20220503,000000,210.45,214.8999,208.09,212.03,41556267,0
+META.US,D,20220504,000000,210.65,224.3,206.96,223.41,41375881,0
+META.US,D,20220505,000000,218.74,220.17,206.16,208.28,41129192,0
+META.US,D,20220506,000000,207.34,209.38,201.02,203.77,34747158,0
+META.US,D,20220509,000000,199.84,202.57,195.58,196.21,36303200,0
+META.US,D,20220510,000000,199.51,202.96,194.19,197.65,34452491,0
+META.US,D,20220511,000000,196.325,200.6742,188.27,188.74,31153383,0
+META.US,D,20220512,000000,187.055,198.05,184.78,191.24,38262226,0
+META.US,D,20220513,000000,192.58,199.89,191.28,198.62,24549844,0
+META.US,D,20220516,000000,197.05,205.37,195.93,200.04,27112595,0
+META.US,D,20220517,000000,202.115,205.46,198.36,202.62,24872729,0
+META.US,D,20220518,000000,200,201,191.63,192.24,23959966,0
+META.US,D,20220519,000000,191.2,195.29,189.6,191.29,24446938,0
+META.US,D,20220520,000000,194.97,197.91,187.87,193.54,31465570,0
+META.US,D,20220523,000000,195.19,196.9924,191.24,196.23,25059161,0
+META.US,D,20220524,000000,180.55,183.6759,176.11,181.28,50406273,0
+META.US,D,20220525,000000,180.4,185.45,179.32,183.83,28030194,0
+META.US,D,20220526,000000,182.878,192.8301,182.26,191.63,23056455,0
+META.US,D,20220527,000000,191.36,195.3329,189.8,195.13,22562727,0
+META.US,D,20220531,000000,194.885,197.6,192.01,193.64,26131103,0
+META.US,D,20220601,000000,196.51,199.53,185,188.64,36623495,0
+META.US,D,20220602,000000,188.45,200.935,187.73,198.86,31951582,0
+META.US,D,20220603,000000,195.98,196.61,189.78,190.78,19464993,0
+META.US,D,20220606,000000,193.99,196.92,188.4,194.25,30574242,0
+META.US,D,20220607,000000,191.93,196.53,191.49,195.65,18828687,0
+META.US,D,20220608,000000,194.67,202.03,194.41,196.64,22267154,0
+META.US,D,20220609,000000,194.28,199.45,183.68,184,23501500,0
+META.US,D,20220610,000000,183.04,183.1,175.02,175.57,27478354,0
+META.US,D,20220613,000000,170.59,172.575,164.03,164.26,31749304,0
+META.US,D,20220614,000000,166.03,166.75,161.3601,163.73,27244274,0
+META.US,D,20220615,000000,167.2,172.16,163.975,169.35,30008251,0
+META.US,D,20220616,000000,163.72,165.08,159.61,160.87,26944143,0
+META.US,D,20220617,000000,161.68,165.9,159.9,163.74,31374215,0
+META.US,D,20220621,000000,165.93,167.76,155.97,157.05,50724899,0
+META.US,D,20220622,000000,158.38,160.79,155.44,155.85,47596820,0
+META.US,D,20220623,000000,156.27,159.75,154.25,158.75,40499198,0
+META.US,D,20220624,000000,161.725,170.25,161.3,170.16,68736009,0
+META.US,D,20220627,000000,171.32,171.75,168.01,169.49,29174559,0
+META.US,D,20220628,000000,169.9,171.3,160.61,160.68,27788725,0
+META.US,D,20220629,000000,163.57,166.33,160.32,163.94,28595236,0
+META.US,D,20220630,000000,162.15,165.23,158.49,161.25,35250605,0
+META.US,D,20220701,000000,160.31,160.62,155,160.03,31423933,0
+META.US,D,20220705,000000,158.14,168.25,157.02,168.19,28664799,0
+META.US,D,20220706,000000,168.2,171.59,165.46,169.77,23085921,0
+META.US,D,20220707,000000,169.45,172.72,167.78,172.19,24083368,0
+META.US,D,20220708,000000,169.98,172.4,168.1501,170.88,19249243,0
+META.US,D,20220711,000000,167.065,167.49,161.91,162.88,21905133,0
+META.US,D,20220712,000000,164.8,165.9107,162.1,163.27,16639659,0
+META.US,D,20220713,000000,160.16,164.98,159.6127,163.49,16555138,0
+META.US,D,20220714,000000,161.22,162.59,157.2801,158.05,23765168,0
+META.US,D,20220715,000000,160.54,164.98,159.82,164.7,23342807,0
+META.US,D,20220718,000000,166.75,171.685,165.64,167.23,23574337,0
+META.US,D,20220719,000000,170.37,176.49,169.51,175.78,25933679,0
+META.US,D,20220720,000000,177.485,183.6,176.7,183.09,24784274,0
+META.US,D,20220721,000000,180.63,183.85,178.87,183.17,27195815,0
+META.US,D,20220722,000000,173.07,175.5995,168.41,169.27,42583916,0
+META.US,D,20220725,000000,169,170.57,164.805,166.65,26166326,0
+META.US,D,20220726,000000,165.94,166,157.95,159.15,28468424,0
+META.US,D,20220727,000000,162.59,170.87,162.02,169.58,43846557,0
+META.US,D,20220728,000000,161.06,161.51,154.85,160.72,73214326,0
+META.US,D,20220729,000000,157.69,160.14,155.17,159.1,42065395,0
+META.US,D,20220801,000000,157.25,165.19,155.2301,159.93,40596702,0
+META.US,D,20220802,000000,158.31,162.24,158.01,160.19,27374516,0
+META.US,D,20220803,000000,162.69,169.54,161.57,168.8,31717527,0
+META.US,D,20220804,000000,168.295,172.15,166.8,170.57,23938212,0
+META.US,D,20220805,000000,166.99,171.612,165.8,167.11,25832701,0
+META.US,D,20220808,000000,168,177.51,167.13,170.25,27299113,0
+META.US,D,20220809,000000,168.95,169.53,166.6,168.53,18655056,0
+META.US,D,20220810,000000,175.99,180.48,173.95,178.34,30262132,0
+META.US,D,20220811,000000,179.71,183.1,176.37,177.49,24079062,0
+META.US,D,20220812,000000,180.81,181.4572,178.911,180.5,21274046,0
+META.US,D,20220815,000000,178.96,181.44,178.2,180.89,15878671,0
+META.US,D,20220816,000000,179.44,180.99,177.035,179.47,21156710,0
+META.US,D,20220817,000000,176.76,178.14,174.17,174.85,20118133,0
+META.US,D,20220818,000000,174.34,175.76,171.86,174.66,18844451,0
+META.US,D,20220819,000000,170.2,172.32,167.05,167.96,26240799,0
+META.US,D,20220822,000000,165.49,165.49,162.26,163.05,19499711,0
+META.US,D,20220823,000000,162.48,165.05,160.7,161.11,18111777,0
+META.US,D,20220824,000000,160.6,165.46,159.77,163.26,20891481,0
+META.US,D,20220825,000000,165.18,168.88,164.02,168.78,15550514,0
+META.US,D,20220826,000000,168.48,170.92,161.6726,161.78,24023633,0
+META.US,D,20220829,000000,160.655,163.05,159.01,159.17,20052661,0
+META.US,D,20220830,000000,160.355,161.66,155.91,157.16,19567948,0
+META.US,D,20220831,000000,167.07,167.84,162.14,162.93,40952975,0
+META.US,D,20220901,000000,163.58,167.3599,160.345,165.36,30145683,0
+META.US,D,20220902,000000,167.45,167.93,159.22,160.32,22634191,0
+META.US,D,20220906,000000,160.1,161.69,157.69,158.54,19339781,0
+META.US,D,20220907,000000,157.76,160.955,156.81,160.39,16831182,0
+META.US,D,20220908,000000,158.71,162.23,157.74,162.06,22530785,0
+META.US,D,20220909,000000,163.248,169.54,163.02,169.15,22129802,0
+META.US,D,20220912,000000,167.39,171.39,167.28,168.96,23220405,0
+META.US,D,20220913,000000,161.54,161.63,152.67,153.13,44444061,0
+META.US,D,20220914,000000,153.33,153.54,149.05,151.47,43064195,0
+META.US,D,20220915,000000,149.8,154.1984,148.7,149.55,34606348,0
+META.US,D,20220916,000000,148.05,148.58,144.2935,146.29,40122824,0
+META.US,D,20220919,000000,145.235,148.58,145.1,148.02,22169477,0
+META.US,D,20220920,000000,145.775,148.84,145.22,146.09,23217350,0
+META.US,D,20220921,000000,146.39,149.6,142,142.12,38338614,0
+META.US,D,20220922,000000,141.55,144.58,140.87,142.82,34418521,0
+META.US,D,20220923,000000,141.42,142.62,138.89,140.41,31710685,0
+META.US,D,20220926,000000,140.12,142.24,136.19,136.37,30497021,0
+META.US,D,20220927,000000,137.92,139.42,134.1201,134.4,30826471,0
+META.US,D,20220928,000000,134.62,142.03,134.27,141.61,32658478,0
+META.US,D,20220929,000000,139.36,139.84,135.2,136.41,38985414,0
+META.US,D,20220930,000000,136.05,140.99,135.5,135.68,33166393,0
+META.US,D,20221003,000000,137.14,139.62,136.1,138.61,27723063,0
+META.US,D,20221004,000000,140.49,142.3901,139.34,140.28,34670729,0
+META.US,D,20221005,000000,138.24,140.21,134.78,138.98,27979348,0
+META.US,D,20221006,000000,137.715,141.45,136.6,139.07,36231056,0
+META.US,D,20221007,000000,136.76,138.29,132.44,133.45,33214773,0
+META.US,D,20221010,000000,133.55,136.11,131.87,133.79,24023982,0
+META.US,D,20221011,000000,131.62,132.66,126.99,128.54,38481403,0
+META.US,D,20221012,000000,128.32,129.67,126.25,127.5,34605245,0
+META.US,D,20221013,000000,123.53,131.14,122.5301,130.29,34325715,0
+META.US,D,20221014,000000,131,131.79,126.52,126.76,23559407,0
+META.US,D,20221017,000000,130.3,134.79,130.18,134.04,29612245,0
+META.US,D,20221018,000000,137.085,137.8399,131.4,132.8,25444979,0
+META.US,D,20221019,000000,132.89,137,132.22,133.23,30691047,0
+META.US,D,20221020,000000,132.93,136.77,131.31,131.53,26356276,0
+META.US,D,20221021,000000,126.31,130.12,125.44,130.01,46348647,0
+META.US,D,20221024,000000,127.25,133.48,124.57,129.72,63563447,0
+META.US,D,20221025,000000,130.875,138.35,130.59,137.51,38433219,0
+META.US,D,20221026,000000,131.68,135.55,128.53,129.82,89294679,0
+META.US,D,20221027,000000,97.975,102.5,96.38,97.94,232316571,0
+META.US,D,20221028,000000,99.58,100.85,97.51,99.2,95928306,0
+META.US,D,20221031,000000,98.22,99.32,92.6,93.16,121361444,0
+META.US,D,20221101,000000,94.33,97.49,93.55,95.2,110189617,0
+META.US,D,20221102,000000,94.205,95.2,90.48,90.54,71821058,0
+META.US,D,20221103,000000,90.08,90.4576,88.41,88.91,60664012,0
+META.US,D,20221104,000000,90.35,91.39,88.09,90.79,55638061,0
+META.US,D,20221107,000000,94.78,96.88,93.1,96.72,81987295,0
+META.US,D,20221108,000000,95.92,97.8,94.79,96.47,52088320,0
+META.US,D,20221109,000000,101.72,104.9,100.74,101.47,107677284,0
+META.US,D,20221110,000000,107.12,112.75,104.61,111.87,80670961,0
+META.US,D,20221111,000000,109.23,114.9,108.81,113.02,59961742,0
+META.US,D,20221114,000000,110.99,116.27,110.8,114.22,53394974,0
+META.US,D,20221115,000000,116.07,118.74,114.4116,117.08,50670499,0
+META.US,D,20221116,000000,114.5,116.075,112.66,113.23,33287773,0
+META.US,D,20221117,000000,110.41,112.33,109.8,111.45,35093822,0
+META.US,D,20221118,000000,113.8,114.32,110.62,112.05,33357707,0
+META.US,D,20221121,000000,111.52,112.3699,109.19,109.86,24351074,0
+META.US,D,20221122,000000,109.86,111.62,108.3216,111.44,29028963,0
+META.US,D,20221123,000000,111.72,112.67,110.73,112.24,21343083,0
+META.US,D,20221125,000000,111.3,112.73,111.02,111.41,12007566,0
+META.US,D,20221128,000000,110.78,112.04,108.38,108.78,23332816,0
+META.US,D,20221129,000000,109.54,110.94,108.5437,109.46,23899238,0
+META.US,D,20221130,000000,109.505,118.16,109.38,118.1,43348557,0
+META.US,D,20221201,000000,119.198,121.2,118.4,120.44,36551374,0
+META.US,D,20221202,000000,117.83,124.04,117.61,123.49,39950464,0
+META.US,D,20221205,000000,121.75,124.67,121.35,122.43,35474884,0
+META.US,D,20221206,000000,119.91,120.55,113.74,114.12,43689183,0
+META.US,D,20221207,000000,113.76,115.88,112.88,113.93,29461137,0
+META.US,D,20221208,000000,116.39,117.34,114.59,115.33,30619418,0
+META.US,D,20221209,000000,115.3,117.54,113.87,115.9,26033353,0
+META.US,D,20221212,000000,115.18,115.72,113.14,114.71,24747064,0
+META.US,D,20221213,000000,122.13,123.3,118.64,120.15,44701054,0
+META.US,D,20221214,000000,119.39,124.14,119.39,121.59,36922037,0
+META.US,D,20221215,000000,118.33,118.625,114.01,116.15,34530970,0
+META.US,D,20221216,000000,120.23,123.31,118.8214,119.43,67064001,0
+META.US,D,20221219,000000,116.83,117.8,114.331,114.48,29769875,0
+META.US,D,20221220,000000,113.26,117.33,112.46,117.09,28742501,0
+META.US,D,20221221,000000,116.7,120.34,115.62,119.76,20392799,0
+META.US,D,20221222,000000,117.2,118.62,114.38,117.12,23618121,0
+META.US,D,20221223,000000,116.03,118.175,115.535,118.04,17796625,0
+META.US,D,20221227,000000,117.93,118.6,116.0501,116.88,21392311,0
+META.US,D,20221228,000000,116.25,118.15,115.51,115.62,19612473,0
+META.US,D,20221229,000000,116.4,121.03,115.77,120.26,22366192,0
+META.US,D,20221230,000000,118.16,120.42,117.74,120.34,19583825,0
+META.US,D,20230103,000000,122.82,126.37,122.28,124.74,35528531,0
+META.US,D,20230104,000000,127.38,129.0498,125.85,127.37,32397094,0
+META.US,D,20230105,000000,126.125,128.52,124.54,126.94,25447099,0
+META.US,D,20230106,000000,128.97,130.33,126.04,130.02,27584498,0
+META.US,D,20230109,000000,131.16,132.95,129.28,129.47,26649145,0
+META.US,D,20230110,000000,127.27,133.44,127.15,132.99,28684431,0
+META.US,D,20230111,000000,130.96,133.8494,130.34,132.89,25423046,0
+META.US,D,20230112,000000,133.44,137.6781,131.76,136.71,30757732,0
+META.US,D,20230113,000000,134.97,137.39,134.835,136.98,22423839,0
+META.US,D,20230117,000000,136.176,136.75,134.25,135.36,21147587,0
+META.US,D,20230118,000000,135.81,137.25,132.8,133.02,20215486,0
+META.US,D,20230119,000000,132.49,137.45,132.14,136.15,28625232,0
+META.US,D,20230120,000000,135.89,139.94,134.61,139.37,28688630,0
+META.US,D,20230123,000000,139.29,143.76,138.66,143.27,27470093,0
+META.US,D,20230124,000000,141.69,145,141.36,143.14,21970190,0
+META.US,D,20230125,000000,141.22,143.17,140.31,141.5,26622021,0
+META.US,D,20230126,000000,144.4,147.51,143.3,147.3,25482084,0
+META.US,D,20230127,000000,148.237,153.19,147.39,151.74,35771865,0
+META.US,D,20230130,000000,149.405,151.1233,146.95,147.06,28040100,0
+META.US,D,20230131,000000,147.95,149.88,147.52,148.97,29842109,0
+META.US,D,20230201,000000,148.03,153.58,147.06,153.12,55661017,0
+META.US,D,20230202,000000,183.38,197.16,180.16,188.77,150475687,0
+META.US,D,20230203,000000,183.465,196.77,182.89,186.53,76809701,0
+META.US,D,20230206,000000,186.53,190.7,185.5156,186.06,42483811,0
+META.US,D,20230207,000000,185.575,193.7799,184.4,191.62,47080662,0
+META.US,D,20230208,000000,190,190.83,182.92,183.43,36139074,0
+META.US,D,20230209,000000,186.13,186.65,177.27,177.92,37118811,0
+META.US,D,20230210,000000,176.3534,178.89,173.35,174.15,33433567,0
+META.US,D,20230213,000000,178.215,181,175.82,179.43,31463223,0
+META.US,D,20230214,000000,177.16,181.5064,175.88,179.48,24034631,0
+META.US,D,20230215,000000,176.415,178.19,175.33,177.16,25337966,0
+META.US,D,20230216,000000,172.75,175.85,171.79,172.44,25827473,0
+META.US,D,20230217,000000,170.22,173.18,169.7,172.88,24171260,0
+META.US,D,20230221,000000,174.31,178.17,171.88,172.08,34592582,0
+META.US,D,20230222,000000,171.07,172.755,169.69,171.12,22433158,0
+META.US,D,20230223,000000,172,173.69,169.38,172.04,20017779,0
+META.US,D,20230224,000000,168.64,170.72,167.66,170.39,19791334,0
+META.US,D,20230227,000000,171.875,173.12,169.06,169.54,19277002,0
+META.US,D,20230228,000000,171.9,177.55,171.87,174.94,46051117,0
+META.US,D,20230301,000000,174.59,177.85,173.05,173.42,30998380,0
+META.US,D,20230302,000000,172.38,175.01,171.43,174.53,17360708,0
+META.US,D,20230303,000000,178.92,186.62,177.05,185.25,45877692,0
+META.US,D,20230306,000000,188,189.66,184.64,184.9,33209394,0
+META.US,D,20230307,000000,189,190.36,184.01,184.51,36701495,0
+META.US,D,20230308,000000,182.87,185.26,181.34,184.97,19432405,0
+META.US,D,20230309,000000,186.35,188.93,180.3,181.69,26582750,0
+META.US,D,20230310,000000,181.01,184.77,178.8,179.51,25665032,0
+META.US,D,20230313,000000,177.96,183.78,174.82,180.9,24727969,0
+META.US,D,20230314,000000,187.58,194.32,186.56,194.02,41642627,0
+META.US,D,20230315,000000,192.95,197.78,190.8351,197.75,42123552,0
+META.US,D,20230316,000000,198.26,205.76,196.0886,204.93,50819659,0
+META.US,D,20230317,000000,200.56,201.9,195.4304,195.61,50141098,0
+META.US,D,20230320,000000,198.48,199.36,193.64,197.81,25186315,0
+META.US,D,20230321,000000,203.2,203.55,197.95,202.16,31826952,0
+META.US,D,20230322,000000,202.5,207.37,199.67,199.81,28477759,0
+META.US,D,20230323,000000,202.84,207.88,202.15,204.28,27389669,0
+META.US,D,20230324,000000,205.18,207.58,203.55,206.01,27733042,0
+META.US,D,20230327,000000,204.81,205.86,201.36,202.84,18527184,0
+META.US,D,20230328,000000,200.15,201.03,197.9,200.68,19127295,0
+META.US,D,20230329,000000,203.56,205.72,202.5355,205.35,18851137,0
+META.US,D,20230330,000000,203.38,208.09,202.82,207.84,22608303,0
+META.US,D,20230331,000000,207.24,212.17,206.77,211.94,25440273,0
+META.US,D,20230403,000000,208.84,213.4861,208.2,213.07,17924613,0
+META.US,D,20230404,000000,213.39,216.24,212.54,214.72,21026367,0
+META.US,D,20230405,000000,214.15,215.19,209.94,211.48,19396630,0
+META.US,D,20230406,000000,209.25,216.94,208.65,216.1,26104411,0
+META.US,D,20230410,000000,214.71,215.66,210.66,214.75,16106074,0
+META.US,D,20230411,000000,215.48,216.02,213.41,213.85,16710101,0
+META.US,D,20230412,000000,214.835,216.84,212.584,214,18972172,0
+META.US,D,20230413,000000,215.73,221.15,215.69,220.35,23310357,0
+META.US,D,20230414,000000,217.88,222.11,217.55,221.49,21591207,0
+META.US,D,20230417,000000,219.79,220.979,217.13,218.86,15481874,0
+META.US,D,20230418,000000,219.91,220.44,216.21,217.89,12280984,0
+META.US,D,20230419,000000,213.472,217.33,212.93,215.7,15898078,0
+META.US,D,20230420,000000,213.48,216.75,212.77,213.07,16475443,0
+META.US,D,20230421,000000,210.21,213.41,209.58,212.89,17717166,0
+META.US,D,20230424,000000,213.675,213.92,210.71,212.79,15750920,0
+META.US,D,20230425,000000,210.815,211.26,207.13,207.55,19198175,0
+META.US,D,20230426,000000,212.5,214.11,208.88,209.4,41992726,0
+META.US,D,20230427,000000,239.89,241.685,236.77,238.56,71196531,0
+META.US,D,20230428,000000,239.01,240.43,235.75,240.32,39554036,0
+META.US,D,20230501,000000,238.615,244,236.46,243.18,29143912,0
+META.US,D,20230502,000000,243.18,244.92,238.99,239.24,24350149,0
+META.US,D,20230503,000000,239.47,241.75,232.75,237.03,34463859,0
+META.US,D,20230504,000000,236.06,238.2,232.9264,233.52,17889391,0
+META.US,D,20230505,000000,232.24,234.68,229.85,232.78,27000480,0
+META.US,D,20230508,000000,231.415,235.62,230.27,233.27,16400526,0
+META.US,D,20230509,000000,231.46,235.88,231.08,233.37,16865587,0
+META.US,D,20230510,000000,236.17,236.75,230.72,233.08,19119007,0
+META.US,D,20230511,000000,233.05,238.21,232.3,235.79,20448991,0
+META.US,D,20230512,000000,236.74,236.9599,231.45,233.81,16161447,0
+META.US,D,20230515,000000,236.92,240.255,235.33,238.86,20653229,0
+META.US,D,20230516,000000,235.79,239.635,235.52,238.82,18163772,0
+META.US,D,20230517,000000,238.45,243.8423,238.14,242.485,21193080,0
+META.US,D,20230518,000000,241.3,247.0881,241.19,246.85,22943297,0
+META.US,D,20230519,000000,247.47,248.69,243.41,245.64,21733581,0
+META.US,D,20230522,000000,245.41,253.57,245.12,248.32,27738479,0
+META.US,D,20230523,000000,246.81,251.61,246.65,246.74,17748115,0
+META.US,D,20230524,000000,245.28,249.5892,244.952,249.21,17724338,0
+META.US,D,20230525,000000,253.4,255.62,249.17,252.69,22371435,0
+META.US,D,20230526,000000,252.93,262.3107,252.71,262.04,25768663,0
+META.US,D,20230530,000000,265.25,268.65,261.29,262.52,23816483,0
+META.US,D,20230531,000000,260,265,258.45,264.72,25473690,0
+META.US,D,20230601,000000,265.9,274,265.89,272.61,25609508,0
+META.US,D,20230602,000000,272.66,275.35,271.12,272.61,19416930,0
+META.US,D,20230605,000000,270.3,275.57,269.56,271.39,20742946,0
+META.US,D,20230606,000000,270.14,276.57,269.69,271.12,19419010,0
+META.US,D,20230607,000000,271.67,274.25,262.8,263.6,26163627,0
+META.US,D,20230608,000000,260.62,267.65,258.88,264.58,20899359,0
+META.US,D,20230609,000000,262.48,267.949,261.7,264.95,16949794,0
+META.US,D,20230612,000000,267.17,271.75,265.33,271.05,15471702,0
+META.US,D,20230613,000000,274.88,275.72,269.0923,271.32,16164024,0
+META.US,D,20230614,000000,271.89,274.99,268.315,273.35,19175066,0
+META.US,D,20230615,000000,272.3,283.99,271.42,281.83,25973455,0
+META.US,D,20230616,000000,284.75,287.85,280.13,281,43127731,0
+META.US,D,20230620,000000,278.73,284.8,276.22,284.33,20701589,0
+META.US,D,20230621,000000,283.53,284,278.36,281.64,20556170,0
+META.US,D,20230622,000000,279.08,285.26,277.79,284.88,17563061,0
+META.US,D,20230623,000000,281.51,289.67,278.95,288.73,51092038,0
+META.US,D,20230626,000000,288.28,289.79,277.6,278.47,24232651,0
+META.US,D,20230627,000000,282.01,289.345,280.655,287.05,26108260,0
+META.US,D,20230628,000000,284.82,289.55,284.06,285.29,16722117,0
+META.US,D,20230629,000000,284.5,286.57,280.69,281.53,15395690,0
+META.US,D,20230630,000000,284.76,289.05,284.415,286.98,19694872,0
+META.US,D,20230703,000000,286.7,289.4,284.8499,286.02,8629269,0
+META.US,D,20230705,000000,287.65,298.12,286.36,294.37,33865457,0
+META.US,D,20230706,000000,295.885,298.12,291.31,291.99,47733829,0
+META.US,D,20230707,000000,292.18,296.2,288.66,290.53,25585975,0
+META.US,D,20230710,000000,295.55,298.13,287.05,294.1,37058306,0
+META.US,D,20230711,000000,293.9,300.18,291.9,298.29,27585918,0
+META.US,D,20230712,000000,301.745,309.45,300.1004,309.34,36677127,0
+META.US,D,20230713,000000,313.62,316.24,310.2901,313.41,30280972,0
+META.US,D,20230714,000000,311.79,314.88,307.3612,308.87,23054108,0
+META.US,D,20230717,000000,307.54,311.71,304.71,310.62,25323126,0
+META.US,D,20230718,000000,310.875,314.2,307.6188,312.05,20764580,0
+META.US,D,20230719,000000,313.03,318.68,310.52,316.01,21763688,0
+META.US,D,20230720,000000,313.5,315.54,302.22,302.52,23836876,0
+META.US,D,20230721,000000,304.57,305.46,291.2,294.26,42139259,0
+META.US,D,20230724,000000,295.78,297.52,288.3001,291.61,24949405,0
+META.US,D,20230725,000000,295.19,298.3,291.86,294.47,19585584,0
+META.US,D,20230726,000000,301.19,301.77,291.9,298.57,47256930,0
+META.US,D,20230727,000000,325.12,325.35,309.84,311.71,64229173,0
+META.US,D,20230728,000000,316.875,326.2,314.2481,325.48,39220270,0
+META.US,D,20230731,000000,323.69,325.6599,317.59,318.6,25799603,0
+META.US,D,20230801,000000,317.535,324.14,314.66,322.71,22889870,0
+META.US,D,20230802,000000,318,318.39,310.65,314.31,20461094,0
+META.US,D,20230803,000000,309.93,315.9499,309.93,313.19,15215422,0
+META.US,D,20230804,000000,314.96,318.41,310.2,310.73,17612762,0
+META.US,D,20230807,000000,313.23,317.07,310.46,316.56,16236504,0
+META.US,D,20230808,000000,314.4,317.89,310.11,312.64,15183532,0
+META.US,D,20230809,000000,312.88,313.63,302.85,305.21,19955783,0
+META.US,D,20230810,000000,307.94,312.339,303.87,305.74,14358897,0
+META.US,D,20230811,000000,302.57,304.72,300.36,301.64,14046250,0
+META.US,D,20230814,000000,300.98,306.21,298.25,306.19,15641921,0
+META.US,D,20230815,000000,306.14,307.23,300.03,301.95,11623613,0
+META.US,D,20230816,000000,300.195,301.08,294.28,294.29,18547741,0
+META.US,D,20230817,000000,293.05,296.05,284.95,285.09,23950089,0
+META.US,D,20230818,000000,279.03,285.69,274.38,283.25,35347925,0
+META.US,D,20230821,000000,283.45,290.5,281.85,289.9,20181475,0
+META.US,D,20230822,000000,292.55,292.9,286.75,287.6,12999913,0
+META.US,D,20230823,000000,288.5,297.4,287.67,294.24,18287001,0
+META.US,D,20230824,000000,298.5,299.46,286.64,286.75,18360882,0
+META.US,D,20230825,000000,286.13,288.386,276.03,285.5,23701443,0
+META.US,D,20230828,000000,288,291.45,285.8,290.26,14239285,0
+META.US,D,20230829,000000,288.585,299.15,288.18,297.99,20844522,0
+META.US,D,20230830,000000,297.17,298.29,293.43,295.1,17717024,0
+META.US,D,20230831,000000,295.8,301.1,295.66,295.89,17229865,0
+META.US,D,20230901,000000,299.37,301.74,294.47,296.38,12842257,0
+META.US,D,20230905,000000,297.02,301.39,295.51,300.15,14955989,0
+META.US,D,20230906,000000,301.71,303.3,295.66,299.17,15418092,0
+META.US,D,20230907,000000,298,307.0499,292.22,298.67,33748737,0
+META.US,D,20230908,000000,299.22,305.25,296.78,297.89,17572203,0
+META.US,D,20230911,000000,301.41,309.04,301.28,307.56,19489330,0
+META.US,D,20230912,000000,306.33,308.6599,300.23,301.66,13480400,0
+META.US,D,20230913,000000,302.36,307.18,301.3206,305.06,13210915,0
+META.US,D,20230914,000000,306.74,312.87,305.03,311.72,19343102,0
+META.US,D,20230915,000000,311.61,312,298.75,300.31,28131140,0
+META.US,D,20230918,000000,298.19,303.6,297.8,302.55,14234158,0
+META.US,D,20230919,000000,302.48,306.17,299.81,305.07,15931618,0
+META.US,D,20230920,000000,305.05,308.06,299.43,299.67,19379515,0
+META.US,D,20230921,000000,295.7,300.2566,293.27,295.73,21319582,0
+META.US,D,20230922,000000,299.3,305.38,298.27,299.08,25369592,0
+META.US,D,20230925,000000,295.64,300.95,293.7,300.83,18987014,0
+META.US,D,20230926,000000,297.66,300.2999,296.0101,298.96,19417161,0
+META.US,D,20230927,000000,300.45,301.2997,286.79,297.74,36429835,0
+META.US,D,20230928,000000,298.935,306.3299,296.7,303.96,22167075,0
+META.US,D,20230929,000000,307.38,310.64,299.36,300.21,25373695,0
+META.US,D,20231002,000000,302.74,307.18,301.63,306.82,16265571,0
+META.US,D,20231003,000000,304.26,306.77,299.64,300.94,17362250,0
+META.US,D,20231004,000000,298.725,306.9,298.5,305.58,16880484,0
+META.US,D,20231005,000000,304.625,306.208,299.5,304.79,19129957,0
+META.US,D,20231006,000000,301.44,316.31,300.9148,315.43,21803856,0
+META.US,D,20231009,000000,312.5,320.33,311.82,318.36,22503662,0
+META.US,D,20231010,000000,319.12,324.66,318.16,321.84,19037973,0
+META.US,D,20231011,000000,323.005,328.835,322.95,327.82,22036297,0
+META.US,D,20231012,000000,328,330.54,322.69,324.16,20530518,0
+META.US,D,20231013,000000,323.53,325.0502,312.37,314.69,21360790,0
+META.US,D,20231016,000000,318.64,321.82,315.52,321.15,16536114,0
+META.US,D,20231017,000000,318.18,324.4,317.3,324,16387799,0
+META.US,D,20231018,000000,321.39,325.94,315.56,316.97,16851003,0
+META.US,D,20231019,000000,319.875,321.89,311.7504,312.81,18709160,0
+META.US,D,20231020,000000,314.14,315.3,306.47,308.65,22312275,0
+META.US,D,20231023,000000,309.5,317.36,307.26,314.01,17796785,0
+META.US,D,20231024,000000,316.78,318.35,310.63,312.55,19525488,0
+META.US,D,20231025,000000,310,310.88,298.84,299.53,42192474,0
+META.US,D,20231026,000000,295,295,279.403,288.35,66684141,0
+META.US,D,20231027,000000,294.48,299.31,292.97,296.73,29596256,0
+META.US,D,20231030,000000,299.09,309.3967,299.05,302.66,28435053,0
+META.US,D,20231031,000000,303.31,303.68,296.86,301.27,19434168,0
+META.US,D,20231101,000000,301.85,312.74,301.85,311.85,20434580,0
+META.US,D,20231102,000000,317.3,318.82,308.33,310.87,21631820,0
+META.US,D,20231103,000000,312.55,315.55,311.0167,314.6,16764315,0
+META.US,D,20231106,000000,315.98,318.33,314.45,315.8,12887699,0
+META.US,D,20231107,000000,317.06,321,315.12,318.82,14055614,0
+META.US,D,20231108,000000,318.14,321.33,314.88,319.78,13609704,0
+META.US,D,20231109,000000,319.418,324.1799,318.8,320.55,16103071,0
+META.US,D,20231110,000000,319.94,329.1,319.46,328.77,19116921,0
+META.US,D,20231113,000000,326.2,332.33,325.7,329.19,16908948,0
+META.US,D,20231114,000000,334.54,338.1,333.33,336.31,17179403,0
+META.US,D,20231115,000000,337.93,338.4,330.02,332.71,14531180,0
+META.US,D,20231116,000000,329.37,334.58,326.38,334.19,18932572,0
+META.US,D,20231117,000000,330.26,335.5,329.35,335.04,14519213,0
+META.US,D,20231120,000000,334.89,341.87,334.19,339.97,16976129,0
+META.US,D,20231121,000000,338.33,339.9015,335.9,336.98,12027863,0
+META.US,D,20231122,000000,339.21,342.92,338.58,341.49,10715177,0
+META.US,D,20231124,000000,340.13,341.8556,336.77,338.23,5467488,0
+META.US,D,20231127,000000,336.18,339.9,334.2,334.7,15684454,0
+META.US,D,20231128,000000,333.4,339.375,333.4,338.99,12637245,0
+META.US,D,20231129,000000,339.69,339.9,330.78,332.2,16024497,0
+META.US,D,20231130,000000,331.89,333.5,322.4037,327.15,23146387,0
+META.US,D,20231201,000000,325.48,326.86,320.76,324.82,15276375,0
+META.US,D,20231204,000000,317.29,320.86,313.66,320.02,19037080,0
+META.US,D,20231205,000000,318.98,321.88,315.39,318.29,16952128,0
+META.US,D,20231206,000000,321.93,322.25,317.04,317.45,11294337,0
+META.US,D,20231207,000000,317.77,328.24,317.77,326.59,15905079,0
+META.US,D,20231208,000000,323.09,333.17,323,332.75,14087351,0
+META.US,D,20231211,000000,329.4,329.89,319.995,325.28,25802462,0
+META.US,D,20231212,000000,324.6,334.47,324.56,334.22,18485461,0
+META.US,D,20231213,000000,333.93,338.37,332.64,334.74,16353321,0
+META.US,D,20231214,000000,333.85,334.7,328.6371,333.17,19607335,0
+META.US,D,20231215,000000,331.99,338.66,331.22,334.92,31776852,0
+META.US,D,20231218,000000,337.48,347.56,337.02,344.62,18993852,0
+META.US,D,20231219,000000,345.58,353.6,345.12,350.36,17729362,0
+META.US,D,20231220,000000,348.65,354.96,347.79,349.28,16369850,0
+META.US,D,20231221,000000,352.98,356.405,349.21,354.09,15289556,0
+META.US,D,20231222,000000,355.58,357.1999,351.22,353.39,11772779,0
+META.US,D,20231226,000000,354.99,356.98,353.45,354.83,9898614,0
+META.US,D,20231227,000000,356.07,359,355.31,357.83,13207928,0
+META.US,D,20231228,000000,359.7,361.9,357.81,358.32,11798807,0
+META.US,D,20231229,000000,358.99,360,351.82,353.96,14987092,0
+META.US,D,20240102,000000,351.32,353.16,340.01,346.29,19042152,0
+META.US,D,20240103,000000,344.98,347.95,343.175,344.47,15451133,0
+META.US,D,20240104,000000,344.5,348.1499,343.3987,347.12,12099895,0
+META.US,D,20240105,000000,346.99,353.5,346.2601,351.95,13750912,0
+META.US,D,20240108,000000,354.7,358.98,352.05,358.66,13890222,0
+META.US,D,20240109,000000,356.4,360.64,355.36,357.43,13463871,0
+META.US,D,20240110,000000,360.17,372.94,359.08,370.47,22117206,0
+META.US,D,20240111,000000,372.13,372.78,362.93,369.67,17205385,0
+META.US,D,20240112,000000,370.155,377.06,369.54,374.49,19310046,0
+META.US,D,20240116,000000,373.65,375.61,367.23,367.46,15306885,0
+META.US,D,20240117,000000,366.3,368.54,358.61,368.37,12724779,0
+META.US,D,20240118,000000,371.49,376.85,370.95,376.13,16354332,0
+META.US,D,20240119,000000,379,384.36,377.97,383.45,21670806,0
+META.US,D,20240122,000000,387.95,390.3525,381.1601,381.78,17680454,0
+META.US,D,20240123,000000,384.615,388.38,382.075,385.2,15506096,0
+META.US,D,20240124,000000,390,396.15,387.81,390.7,15604285,0
+META.US,D,20240125,000000,390.17,395.49,385.66,393.18,15091080,0
+META.US,D,20240126,000000,394.35,396.79,391.5908,394.14,13159290,0
+META.US,D,20240129,000000,394.985,402.93,393.1,401.02,18742433,0
+META.US,D,20240130,000000,403.59,406.36,399.57,400.06,18614727,0
+META.US,D,20240131,000000,389,398,387.1,390.14,20180817,0
+META.US,D,20240201,000000,393.94,400.5,393.05,394.78,29727051,0
+META.US,D,20240202,000000,459.6,485.96,453.01,474.99,84707646,0
+META.US,D,20240205,000000,469.88,471.9,459.22,459.41,40832376,0
+META.US,D,20240206,000000,464,467.12,453,454.72,21655214,0
+META.US,D,20240207,000000,458,471.52,456.1773,469.59,23065994,0
+META.US,D,20240208,000000,468.32,470.59,465.03,470,18815097,0
+META.US,D,20240209,000000,472.95,473.59,467.465,468.11,18413137,0
+META.US,D,20240212,000000,468.19,479.145,466.58,468.9,19381963,0
+META.US,D,20240213,000000,456.87,467.89,455.09,460.12,20916602,0
+META.US,D,20240214,000000,467.93,474.11,466.0901,473.28,16858401,0
+META.US,D,20240215,000000,475.28,488.62,472.22,484.03,24212326,0
+META.US,D,20240216,000000,478.11,478.96,469.21,473.32,23324620,0
+META.US,D,20240220,000000,469.715,476.18,466.56,471.75,18015523,0
+META.US,D,20240221,000000,466.5,469,461.79,468.03,12977050,0
+META.US,D,20240222,000000,480.24,489.99,476.0618,486.13,21625805,0
+META.US,D,20240223,000000,488.05,494.3599,482.3482,484.03,18374286,0
+META.US,D,20240226,000000,483.47,486.14,480.6,481.74,12101415,0
+META.US,D,20240227,000000,479.975,487.27,479.92,487.05,10809595,0
+META.US,D,20240228,000000,485,491.05,482.75,484.02,12715486,0
+META.US,D,20240229,000000,488.44,491.7,482.61,490.13,17732045,0
+META.US,D,20240301,000000,492.11,504.25,491.85,502.3,15884882,0
+META.US,D,20240304,000000,503,504.42,496.42,498.19,12324141,0
+META.US,D,20240305,000000,495,495.58,487.89,490.22,15325299,0
+META.US,D,20240306,000000,497.63,502.97,494.292,496.09,11757925,0
+META.US,D,20240307,000000,503.28,519.85,501.38,512.19,18586437,0
+META.US,D,20240308,000000,514.19,523.57,499.35,505.95,18597059,0
+META.US,D,20240311,000000,497.01,497.318,476,483.59,20428274,0
+META.US,D,20240312,000000,493.26,502.31,484.73,499.75,15448232,0
+META.US,D,20240313,000000,495.39,500.98,491.0318,495.57,12090656,0
+META.US,D,20240314,000000,500.255,501.35,488.16,491.83,12620014,0
+META.US,D,20240315,000000,489.01,491.83,481.3001,484.1,29153576,0
+META.US,D,20240318,000000,491.91,497.42,486.81,496.98,11755251,0
+META.US,D,20240319,000000,488.17,496.6296,481.28,496.24,10903092,0
+META.US,D,20240320,000000,499.5,508.1999,495.17,505.52,11711100,0
+META.US,D,20240321,000000,514.71,515.04,506.01,507.76,9712549,0
+META.US,D,20240322,000000,507,509.97,504.34,509.58,8120593,0
+META.US,D,20240325,000000,505.79,507.22,500.2411,503.02,8380617,0
+META.US,D,20240326,000000,505.13,510,495.2137,495.89,11205382,0
+META.US,D,20240327,000000,499.3,499.89,488.07,493.86,9989676,0
+META.US,D,20240328,000000,492.84,492.89,485.15,485.58,15212764,0
+META.US,D,20240401,000000,487.2,497.43,481.78,491.35,9247007,0
+META.US,D,20240402,000000,485.1,497.53,484.65,497.37,11081026,0
+META.US,D,20240403,000000,498.93,507.24,498.75,506.74,12099171,0
+META.US,D,20240404,000000,516.42,530,510.58,510.92,26476253,0
+META.US,D,20240405,000000,516.855,530.7,514.4099,527.34,19263265,0
+META.US,D,20240408,000000,529.28,531.4899,518.89,519.25,13260579,0
+META.US,D,20240409,000000,522.23,525.87,506.74,516.9,10881445,0
+META.US,D,20240410,000000,509.29,522.5599,505.8,519.83,11418491,0
+META.US,D,20240411,000000,521.11,523.86,517.29,523.16,10369469,0
+META.US,D,20240412,000000,517.75,520.1899,509.33,511.9,11984535,0
+META.US,D,20240415,000000,516.72,518.53,497.28,500.23,13512893,0
+META.US,D,20240416,000000,498.11,504.7699,497.11,499.76,9847925,0
+META.US,D,20240417,000000,503.1,503.16,487.14,494.17,12193743,0
+META.US,D,20240418,000000,499.82,512.21,499.04,501.8,14808670,0
+META.US,D,20240419,000000,502.8,502.8,475.73,481.06,25184827,0
+META.US,D,20240422,000000,489.715,492.01,473.4,481.73,17271125,0
+META.US,D,20240423,000000,491.25,498.76,488.97,496.1,15079196,0
+META.US,D,20240424,000000,508.06,510,484.58,493.5,37772677,0
+META.US,D,20240425,000000,421.4,445.77,414.5,441.38,82890741,0
+META.US,D,20240426,000000,441.46,446.44,431.96,443.29,32691443,0
+META.US,D,20240429,000000,439.56,439.76,428.56,432.62,21502646,0
+META.US,D,20240430,000000,431.05,439.6199,429.72,430.17,18429496,0
+META.US,D,20240501,000000,428.6,449.96,427.11,439.19,20344947,0
+META.US,D,20240502,000000,438.84,443.96,432.28,441.68,15221322,0
+META.US,D,20240503,000000,445.93,454.17,443.85,451.96,16489057,0
+META.US,D,20240506,000000,455.58,466.16,453.34,465.68,15094627,0
+META.US,D,20240507,000000,466.29,471.53,461.31,468.24,13406816,0
+META.US,D,20240508,000000,463.5,475.58,463.002,472.6,11683929,0
+META.US,D,20240509,000000,470,476.08,467.63,475.42,9437651,0
+META.US,D,20240510,000000,477.09,477.5,469.6,476.2,10749999,0
+META.US,D,20240513,000000,472.75,473.35,462.85,468.01,14668798,0
+META.US,D,20240514,000000,463.37,472.54,460.08,471.85,10478553,0
+META.US,D,20240515,000000,474.98,482.4999,471.2,481.54,13100470,0
+META.US,D,20240516,000000,475,477.69,472.75,473.23,16608179,0
+META.US,D,20240517,000000,470.83,472.8,468.42,471.91,10807289,0
+META.US,D,20240520,000000,469.95,473.2,467.04,468.84,11745080,0
+META.US,D,20240521,000000,467.12,470.7,462.27,464.63,11742189,0
+META.US,D,20240522,000000,467.87,473.7199,465.65,467.78,10078611,0
+META.US,D,20240523,000000,472.88,474.3581,461.54,465.78,11747913,0
+META.US,D,20240524,000000,467.62,479.8499,466.3,478.22,12024254,0
+META.US,D,20240528,000000,476.575,480.86,474.84,479.92,10175770,0
+META.US,D,20240529,000000,474.66,479.85,473.7,474.36,9226218,0
+META.US,D,20240530,000000,471.67,471.73,464.71,467.05,10735226,0
+META.US,D,20240531,000000,465.8,469.12,454.4601,466.83,16919805,0
+META.US,D,20240603,000000,470.86,479.6,468.24,477.49,11279390,0
+META.US,D,20240604,000000,477,478.89,473.2322,476.99,7088718,0
+META.US,D,20240605,000000,484.45,496.65,483.91,495.06,15690484,0
+META.US,D,20240606,000000,492.98,502.82,490.89,493.76,10667339,0
+META.US,D,20240607,000000,495.91,498.91,490.1701,492.96,9380745,0
+META.US,D,20240610,000000,493.86,502.66,493.41,502.6,11236919,0
+META.US,D,20240611,000000,500.16,507.6,498.27,507.47,9673715,0
+META.US,D,20240612,000000,513.99,514.01,504.47,508.84,11983227,0
+META.US,D,20240613,000000,505.71,509.36,501.36,504.1,9954621,0
+META.US,D,20240614,000000,502.65,507.15,500.75,504.16,10243347,0
+META.US,D,20240617,000000,501.67,510.75,496.01,506.63,11266601,0
+META.US,D,20240618,000000,504.56,506,495.02,499.49,13060425,0
+META.US,D,20240620,000000,502,503.67,496.77,501.7,11801182,0
+META.US,D,20240621,000000,503.45,503.45,492.39,494.78,23130732,0
+META.US,D,20240624,000000,499.2,507.8,494.29,498.91,13525278,0
+META.US,D,20240625,000000,497.05,510.71,495.5,510.6,12109769,0
+META.US,D,20240626,000000,506.645,513.81,504.6765,513.12,8882337,0
+META.US,D,20240627,000000,514.25,522.8799,513.9,519.56,10121199,0
+META.US,D,20240628,000000,517.15,521.88,503.84,504.22,15855137,0
+META.US,D,20240701,000000,504.95,506.58,493.17,504.68,10328150,0
+META.US,D,20240702,000000,500.76,510.5,499.45,509.5,7739479,0
+META.US,D,20240703,000000,506.37,511.28,506.02,509.96,6005615,0
+META.US,D,20240705,000000,511.6,540.87,511.6,539.91,21354093,0
+META.US,D,20240708,000000,542.35,542.81,526.65,529.32,14917495,0
+META.US,D,20240709,000000,533.75,537.48,528.1901,530,8769088,0
+META.US,D,20240710,000000,530.79,538.88,528.36,534.69,10983276,0
+META.US,D,20240711,000000,530.89,535.46,508.3733,512.7,16458253,0
+META.US,D,20240712,000000,497.755,508.09,494.23,498.87,19750544,0
+META.US,D,20240715,000000,498.63,506.6799,493.37,496.16,12539163,0
+META.US,D,20240716,000000,501.5,503.9499,485.79,489.79,14075833,0
+META.US,D,20240717,000000,479.17,479.17,459.12,461.99,28076595,0
+META.US,D,20240718,000000,475,479.2393,464.54,475.85,19267160,0
+META.US,D,20240719,000000,476.06,486.71,475.71,476.79,15149416,0
+META.US,D,20240722,000000,486.575,492.06,483.9,487.4,12023088,0
+META.US,D,20240723,000000,489.84,495.22,487.72,488.69,9455527,0
+META.US,D,20240724,000000,472.305,476.3,460.58,461.27,17649738,0
+META.US,D,20240725,000000,463.26,463.548,442.65,453.41,18240489,0
+META.US,D,20240726,000000,464.195,469.77,459.42,465.7,14222388,0
+META.US,D,20240729,000000,469.88,473.96,465.02,465.71,11339630,0
+META.US,D,20240730,000000,467,472.73,456.7,463.19,11390439,0
+META.US,D,20240731,000000,471.02,476.5,466.75,474.83,24285777,0
+META.US,D,20240801,000000,521,527.1709,492.1,497.74,43083082,0
+META.US,D,20240802,000000,489,501.145,476.15,488.14,24044658,0
+META.US,D,20240805,000000,451.345,483.48,450.8,475.73,21396191,0
+META.US,D,20240806,000000,479,502.56,478.65,494.09,20954959,0
+META.US,D,20240807,000000,503.13,510.15,486.86,488.92,20105307,0
+META.US,D,20240808,000000,497.5,509.96,494.72,509.63,16156843,0
+META.US,D,20240809,000000,507.71,518.34,505.7,517.77,13696640,0
+META.US,D,20240812,000000,516.86,518.02,509.1,515.95,9767422,0
+META.US,D,20240813,000000,520.01,531.4999,518.15,528.54,13743839,0
+META.US,D,20240814,000000,528.06,534,523.13,526.76,11444189,0
+META.US,D,20240815,000000,531.79,539.77,526.7,537.33,13482141,0
+META.US,D,20240816,000000,531.9,533.66,524.66,527.42,14776684,0
+META.US,D,20240819,000000,526.87,531.66,522.76,529.28,9879713,0
+META.US,D,20240820,000000,528.35,531.09,525.88,526.73,7944391,0
+META.US,D,20240821,000000,527.15,539.4,526.935,535.16,13423292,0
+META.US,D,20240822,000000,537,544.23,528.59,531.93,15708292,0
+META.US,D,20240823,000000,536.92,539.87,525.06,528,11323936,0
+META.US,D,20240826,000000,527.6,528,514.95,521.12,9584002,0
+META.US,D,20240827,000000,518.98,524.01,515.31,519.1,6282720,0
+META.US,D,20240828,000000,517.675,521.085,512.45,516.78,9106077,0
+META.US,D,20240829,000000,519.05,527.2,515.6789,518.22,8317424,0
+META.US,D,20240830,000000,521.35,523.54,515.2,521.31,9157541,0
+META.US,D,20240903,000000,519.64,525.49,508.6176,511.76,12459113,0
+META.US,D,20240904,000000,506.07,516.59,504.07,512.74,8335207,0
+META.US,D,20240905,000000,511.72,521.6295,511.15,516.86,8640888,0
+META.US,D,20240906,000000,521.88,524.5849,498.25,500.27,14744521,0
+META.US,D,20240909,000000,506.16,511.33,502.08,504.79,11047828,0
+META.US,D,20240910,000000,508.16,514.18,500.0278,504.79,9899022,0
+META.US,D,20240911,000000,507.01,513.12,495.6,511.83,10782532,0
+META.US,D,20240912,000000,517.05,526.71,515.22,525.6,11993342,0
+META.US,D,20240913,000000,520.34,527.581,517.11,524.62,10321422,0
+META.US,D,20240916,000000,524.54,534.1,517.4,533.28,9527646,0
+META.US,D,20240917,000000,537.6,542.1,530.57,536.315,11690779,0
+META.US,D,20240918,000000,537.065,544.2,533.9026,537.95,10323537,0
+META.US,D,20240919,000000,550,562.07,546.52,559.1,15646951,0
+META.US,D,20240920,000000,560,564.5,556.3001,561.35,22066817,0
+META.US,D,20240923,000000,569.5,573.9799,562.41,564.41,12830669,0
+META.US,D,20240924,000000,566.68,567.745,554.19,563.33,12992956,0
+META.US,D,20240925,000000,564.05,576.88,563.72,568.31,16543350,0
+META.US,D,20240926,000000,575.73,577.4,562.3501,567.84,14400787,0
+META.US,D,20240927,000000,570.1,570.8399,564.51,567.36,9398367,0
+META.US,D,20240930,000000,567.7,574.68,564.8,572.44,12807206,0
+META.US,D,20241001,000000,577.98,583.04,570.1,576.47,15259274,0
+META.US,D,20241002,000000,574.86,576,569.34,572.81,6524650,0
+META.US,D,20241003,000000,570.15,583.36,568.73,582.77,11580980,0
+META.US,D,20241004,000000,583.73,596.85,581.43,595.94,14199788,0
+META.US,D,20241007,000000,598.22,602.95,584.04,584.78,12014198,0
+META.US,D,20241008,000000,589.69,593.56,585.97,592.89,7857377,0
+META.US,D,20241009,000000,593.99,594.39,581.61,590.51,9529707,0
+META.US,D,20241010,000000,587.57,590.23,582.52,583.83,7740449,0
+META.US,D,20241011,000000,584.83,591.21,582.71,589.95,8587051,0
+META.US,D,20241014,000000,594.22,600.1,589.96,590.42,8251971,0
+META.US,D,20241015,000000,590.16,590.61,580.143,586.27,9564236,0
+META.US,D,20241016,000000,581.395,582.08,574.03,576.79,11268384,0
+META.US,D,20241017,000000,583.33,584.97,575.2,576.93,8701158,0
+META.US,D,20241018,000000,581.1,583.9675,575.25,576.47,7694274,0
+META.US,D,20241021,000000,576.03,577.2399,569.11,575.16,8171879,0
+META.US,D,20241022,000000,574.29,583.53,572.12,582.01,8544463,0
+META.US,D,20241023,000000,579.97,585,562.5,563.69,14248419,0
+META.US,D,20241024,000000,567.125,568.8799,561.52,567.78,7184651,0
+META.US,D,20241025,000000,573.935,581.29,571.72,573.25,11337874,0
+META.US,D,20241028,000000,582,583.7499,574.12,578.16,10925131,0
+META.US,D,20241029,000000,580.145,593.67,575.398,593.28,13019092,0
+META.US,D,20241030,000000,600.98,601.2,589.38,591.8,26864925,0
+META.US,D,20241031,000000,585,589.9,563.01,567.58,26838395,0
+META.US,D,20241101,000000,567.605,573.67,562.56,567.16,15303235,0
+META.US,D,20241104,000000,564.1,568.69,557.89,560.68,12064601,0
+META.US,D,20241105,000000,567.305,573.48,566.67,572.43,9775379,0
+META.US,D,20241106,000000,562.75,573,555.1679,572.05,18305429,0
+META.US,D,20241107,000000,576.89,594.7999,575.21,591.7,14653708,0
+META.US,D,20241108,000000,591.54,593.1,584.52,589.34,9415699,0
+META.US,D,20241111,000000,586.36,587,576.51,583.17,10209051,0
+META.US,D,20241112,000000,588.545,599.66,580.38,584.82,16287724,0
+META.US,D,20241113,000000,582.605,585.64,575.17,580,10757583,0
+META.US,D,20241114,000000,577,580.76,573.01,577.16,11053743,0
+META.US,D,20241115,000000,571.22,572.57,551.5,554.08,17712864,0
+META.US,D,20241118,000000,557.04,559.9,550.09,554.4,14346715,0
+META.US,D,20241119,000000,552.3,561.43,550.6,561.09,9522445,0
+META.US,D,20241120,000000,562.93,566.3499,554.2001,565.52,9797339,0
+META.US,D,20241121,000000,569.52,570,549.05,563.09,11154749,0
+META.US,D,20241122,000000,563.55,563.8273,554.59,559.14,9164004,0
+META.US,D,20241125,000000,562.1,572.5915,556.39,565.11,13599830,0
+META.US,D,20241126,000000,566,577.5,565.2,573.54,10356550,0
+META.US,D,20241127,000000,574.97,574.98,564.1001,569.2,7200228,0
+META.US,D,20241129,000000,569,578.46,566.9,574.32,7130519,0
+META.US,D,20241202,000000,577.5,594.5,575.57,592.83,12522371,0
+META.US,D,20241203,000000,595,614.2,591.2501,613.65,14907164,0
+META.US,D,20241204,000000,612.96,617.78,605.1,613.78,14697006,0
+META.US,D,20241205,000000,617.075,619.9,607.05,608.93,8081212,0
+META.US,D,20241206,000000,610.1,629.7899,608.53,623.77,16935503,0
+META.US,D,20241209,000000,623.925,626.4,606.1701,613.57,11426015,0
+META.US,D,20241210,000000,617.56,625.59,612.74,619.32,10938854,0
+META.US,D,20241211,000000,623.37,638.4,621.5349,632.68,10837228,0
+META.US,D,20241212,000000,631.5,636.6599,627.2094,630.79,7474717,0
+META.US,D,20241213,000000,627.22,631.08,616.886,620.35,8453349,0
+META.US,D,20241216,000000,629.975,631.15,618.58,624.24,10885625,0
+META.US,D,20241217,000000,626.17,632.37,616.54,619.44,12897842,0
+META.US,D,20241218,000000,621,627.36,596.32,597.19,17075480,0
+META.US,D,20241219,000000,610.39,611.52,595,595.57,14958082,0
+META.US,D,20241220,000000,590.58,603.11,580,585.25,48989390,0
+META.US,D,20241223,000000,589.6,601.09,586.25,599.85,10205750,0
+META.US,D,20241224,000000,602.715,607.99,599.2849,607.75,4726056,0
+META.US,D,20241226,000000,605.48,606.3,598.94,603.35,6091239,0
+META.US,D,20241227,000000,599.41,601.85,589.8,599.81,8084229,0
+META.US,D,20241230,000000,588.75,596.9399,585.58,591.24,7025864,0
+META.US,D,20241231,000000,592.265,593.97,583.85,585.51,6019520,0
+META.US,D,20250102,000000,589.72,604.91,587.82,599.24,12682269,0
+META.US,D,20250103,000000,604.76,609.5,596.4136,604.63,11436784,0
+META.US,D,20250106,000000,611.825,630.99,605.62,630.2,14560754,0
+META.US,D,20250107,000000,631.7,632.1011,608.23,617.89,12071479,0
+META.US,D,20250108,000000,613.395,616.4397,602.79,610.72,10085846,0
+META.US,D,20250110,000000,610.03,629.91,597.34,615.86,19256564,0
+META.US,D,20250113,000000,607.1,608.97,598.445,608.33,10785031,0
+META.US,D,20250114,000000,605.065,605.49,588.55,594.25,13597992,0
+META.US,D,20250115,000000,610.21,622.46,606.5,617.12,15524302,0
+META.US,D,20250116,000000,611.5,616.25,609.71,611.3,8355349,0
+META.US,D,20250117,000000,624.05,624.97,603.67,612.77,17280600,0
+META.US,D,20250121,000000,617.825,621.5,609.0082,616.46,11674016,0
+META.US,D,20250122,000000,623.3,633.7,619.435,623.5,12274011,0
+META.US,D,20250123,000000,627.36,636.6,621.15,636.45,9910163,0
+META.US,D,20250124,000000,636.4,652,634.2,647.49,19065329,0
+META.US,D,20250127,000000,626.61,663.87,625.1,659.88,28399190,0
+META.US,D,20250128,000000,666,682.58,659.465,674.33,20950107,0
+META.US,D,20250129,000000,675,681.0459,665.67,676.49,21377820,0
+META.US,D,20250130,000000,696.82,710.79,676.1,687,29322898,0
+META.US,D,20250131,000000,691,705.2999,685.58,689.18,19331660,0
+META.US,D,20250203,000000,675.91,704,675.25,697.46,21415739,0
+META.US,D,20250204,000000,702.5,707.71,691.61,704.19,13826270,0
+META.US,D,20250205,000000,703.55,718.14,699.01,704.87,17793766,0
+META.US,D,20250206,000000,705.88,718.9,703.5,711.99,13080690,0
+META.US,D,20250207,000000,716.795,725.01,711.75,714.52,16427067,0
+META.US,D,20250210,000000,718.56,721.2,711.33,717.4,12904317,0
+META.US,D,20250211,000000,713.32,723.66,710.04,719.8,12997959,0
+META.US,D,20250212,000000,715.3,727.1,712.6,725.38,12016517,0
+META.US,D,20250213,000000,721.5197,729,718.04,728.56,12569064,0
+META.US,D,20250214,000000,726.14,740.91,725.62,736.67,16901249,0
+META.US,D,20250218,000000,736,737,706.44,716.37,21938703,0
+META.US,D,20250219,000000,704.095,707,695.39,703.77,17535480,0
+META.US,D,20250220,000000,697.275,705.63,693.64,694.84,12587408,0
+META.US,D,20250221,000000,696.58,703.87,682.36,683.55,15660355,0
+META.US,D,20250224,000000,686.28,687.27,662.45,668.1275,15676994,0
+META.US,D,20250225,000000,665.972,668,641.86,657.5,20579662,0
+META.US,D,20250226,000000,659.65,683.0078,658,673.7,14488705,0
+META.US,D,20250227,000000,682.45,688.6469,657.57,658.24,12500013,0
+META.US,D,20250228,000000,658,669.63,642.6017,668.2,17534168,0
+META.US,D,20250303,000000,673.675,681.25,650.8439,655.05,10843763,0
+META.US,D,20250304,000000,645.51,649.75,623.65,640,21495208,0
+META.US,D,20250305,000000,641,659.5,637.66,656.47,13770026,0
+META.US,D,20250306,000000,648,650.5625,624.11,627.93,13446454,0
+META.US,D,20250307,000000,625.37,634.79,600.61,625.66,21375671,0
+META.US,D,20250310,000000,608.07,610.1059,586.8701,597.99,21999943,0
+META.US,D,20250311,000000,595.055,614.934,593.33,605.71,17401469,0
+META.US,D,20250312,000000,629.9,633.33,609.35,619.56,15746966,0
+META.US,D,20250313,000000,620.245,620.5,586.51,590.64,16480324,0
+META.US,D,20250314,000000,602.805,608.86,594.78,607.6,12364505,0
+META.US,D,20250317,000000,607.46,613.1,598,604.9,15473909,0
+META.US,D,20250318,000000,600.05,600.25,574.66,582.36,20297708,0
+META.US,D,20250319,000000,584.28,592.3223,574.77,584.06,20537498,0
+META.US,D,20250320,000000,582.755,610.2,579.51,586,24336505,0
+META.US,D,20250321,000000,583.425,597.545,580.95,596.25,25015864,0
+META.US,D,20250324,000000,614.97,622.54,612.2001,618.85,15741274,0
+META.US,D,20250325,000000,626.76,633.88,621.18,626.31,15312540,0
+META.US,D,20250326,000000,624.89,626.7499,606.61,610.98,12661891,0
+META.US,D,20250327,000000,602,614.25,600.1,602.58,10436524,0
+META.US,D,20250328,000000,600.31,601.75,573.92,576.74,17602823,0
+META.US,D,20250331,000000,563.5,578.7,553.3,576.36,21124677,0
+META.US,D,20250401,000000,570.84,589.91,570,586,12836574,0
+META.US,D,20250402,000000,574.91,592.66,573.36,583.93,13470778,0
+META.US,D,20250403,000000,546.22,552.5596,530.3,531.62,34777460,0
+META.US,D,20250404,000000,506.62,518,494.2,504.73,38589814,0
+META.US,D,20250407,000000,485.1,539.37,481.9,516.25,36606136,0
+META.US,D,20250408,000000,543.25,547.43,502.86,510.45,28034211,0
+META.US,D,20250409,000000,509.265,587.89,502.11,585.77,39216578,0
+META.US,D,20250410,000000,575.49,581.3,535.3,546.29,28173491,0
+META.US,D,20250411,000000,535.505,547.4,528.5901,543.57,17642327,0
+META.US,D,20250414,000000,556.175,557.77,528.28,531.48,14130928,0
+META.US,D,20250415,000000,532.105,537.94,517.5,521.52,15558659,0
+META.US,D,20250416,000000,508.51,513.37,495.63,502.31,18735075,0
+META.US,D,20250417,000000,505.25,507.3,498.0133,501.48,14593508,0
+META.US,D,20250421,000000,491.325,493.5,479.8,484.66,16165982,0
+META.US,D,20250422,000000,491.87,506.88,486.36,500.28,17399408,0
+META.US,D,20250423,000000,528.525,535.3376,516.52,520.27,18173910,0
+META.US,D,20250424,000000,518.73,533.9,517.5,533.15,13910011,0
+META.US,D,20250425,000000,546.8,549.86,536.25,547.27,17098921,0
+META.US,D,20250428,000000,555.64,558.4899,540.59,549.74,15178995,0
+META.US,D,20250429,000000,546,556.5699,544.12,554.44,11835036,0
+META.US,D,20250430,000000,538.4,549.1,529.5,549,29243971,0
+META.US,D,20250501,000000,592.075,592.95,570.5,572.21,31159033,0
+META.US,D,20250502,000000,583.455,604.34,578.33,597.02,24739260,0
+META.US,D,20250505,000000,591.22,603.21,588.05,599.27,13887724,0
+META.US,D,20250506,000000,592.525,596.03,586.58,587.31,10600650,0
+META.US,D,20250507,000000,590.36,603.075,586.67,596.81,13160976,0
+META.US,D,20250508,000000,606.285,611.2959,596.62,598.01,14622805,0
+META.US,D,20250509,000000,603.72,606.97,591.7062,592.49,10427286,0
+META.US,D,20250512,000000,630.92,640.3896,621.03,639.43,21965085,0
+META.US,D,20250513,000000,645.545,660.92,642.83,656.03,18570821,0
+META.US,D,20250514,000000,661.21,662.67,654.31,659.36,12348179,0
+META.US,D,20250515,000000,654.275,657.31,638.58,643.88,14341835,0
+META.US,D,20250516,000000,637.955,640.44,626.15,640.34,18518972,0
+META.US,D,20250519,000000,628.25,643,627.8,640.43,9592374,0
+META.US,D,20250520,000000,636.01,639.3536,632.26,637.1,6743473,0
+META.US,D,20250521,000000,631.79,646.61,630.17,635.5,11464569,0
+META.US,D,20250522,000000,634.05,643.25,630.71,636.57,8228443,0
+META.US,D,20250523,000000,624,632.445,622.65,627.06,8454067,0
+META.US,D,20250527,000000,635.41,643.08,632.75,642.32,9508367,0
+META.US,D,20250528,000000,642.6,650.88,642.5472,643.58,9042874,0
+META.US,D,20250529,000000,651.645,653.32,639.5,645.05,8883436,0
+META.US,D,20250530,000000,642.5,649.4099,632.78,647.49,16240951,0
+META.US,D,20250602,000000,644.39,673.26,644.2616,670.9,15766258,0
+META.US,D,20250603,000000,671.445,675.58,665.03,666.85,11585031,0
+META.US,D,20250604,000000,669.32,689,668.57,687.95,14031931,0
+META.US,D,20250605,000000,691.66,694.38,682.25,684.62,13120335,0
+META.US,D,20250606,000000,696.17,702.806,691.87,697.71,11727961,0
+META.US,D,20250609,000000,698.46,705.19,693.94,694.06,12773221,0
+META.US,D,20250610,000000,701.345,703.23,691.56,702.4,10850146,0
+META.US,D,20250611,000000,703.705,708.8707,691.99,694.14,9582508,0
+META.US,D,20250612,000000,693.3,695.38,687,693.36,7322730,0
+META.US,D,20250613,000000,687.95,694.57,681.01,682.87,9274441,0
+META.US,D,20250616,000000,699.33,707.15,693.5103,702.12,13720288,0
+META.US,D,20250617,000000,702,705.97,696.06,697.23,10066110,0
+META.US,D,20250618,000000,698.18,701.59,694.9,695.77,10068255,0
+META.US,D,20250620,000000,700.75,701.8197,678.67,682.35,22538640,0
+META.US,D,20250623,000000,683.69,699.05,678.75,698.53,11080055,0
+META.US,D,20250624,000000,704.885,713.19,702.11,712.2,13823180,0
+META.US,D,20250625,000000,713.315,716.58,705.38,708.68,9320436,0
+META.US,D,20250626,000000,714.355,728.22,711.05,726.09,13964793,0
+META.US,D,20250627,000000,726.515,735.43,725.86,733.63,18775735,0
+META.US,D,20250630,000000,744.55,747.9,734.25,738.09,15402105,0
+META.US,D,20250701,000000,736.875,737.7499,715.37,719.22,13431248,0
+META.US,D,20250702,000000,715.325,720.3,712.8,713.57,9336740,0
+META.US,D,20250703,000000,726.61,729.03,714.42,719.01,8601653,0
+META.US,D,20250707,000000,717.6,727,713.51,718.35,9457080,0
+META.US,D,20250708,000000,721.57,722.9099,714.81,720.67,7770693,0
+META.US,D,20250709,000000,722.715,737.53,722.715,732.78,11417963,0
+META.US,D,20250710,000000,731.55,735.7999,719.6,727.24,9922249,0
+META.US,D,20250711,000000,722.495,725.16,709.7,717.51,10873880,0
+META.US,D,20250714,000000,717.6,728,716.547,720.92,8939399,0
+META.US,D,20250715,000000,723.9,724.4716,709.82,710.39,11529511,0
+META.US,D,20250716,000000,713.37,713.97,699.2701,702.91,13067627,0
+META.US,D,20250717,000000,704.39,705.9,697.105,701.41,11803264,0
+META.US,D,20250718,000000,702.19,704.71,691.65,704.28,12779752,0
+META.US,D,20250721,000000,706.8,717,705.76,712.965,9404391,0
+META.US,D,20250722,000000,716.19,716.6,701.41,704.81,8921064,0
+META.US,D,20250723,000000,706.365,714.6285,704.93,713.58,8771615,0
+META.US,D,20250724,000000,717.05,723.6239,714,714.8,10920836,0
+META.US,D,20250725,000000,716.915,720.6499,711.9,712.68,8271698,0
+META.US,D,20250728,000000,715.2,724.7352,712.68,717.63,8715743,0
+META.US,D,20250729,000000,720,724.47,699.91,700,13267032,0
+META.US,D,20250730,000000,708.09,708.5,691.2001,695.21,27077286,0
+META.US,D,20250731,000000,775.2,784.75,765.51,773.44,38831098,0
+META.US,D,20250801,000000,760.73,765.9999,745.31,750.01,19028710,0
+META.US,D,20250804,000000,760,776.85,758.41,776.37,15801727,0
+META.US,D,20250805,000000,776.445,783.1299,763,763.46,11640294,0
+META.US,D,20250806,000000,770,773.64,760.4601,771.99,9733910,0
+META.US,D,20250807,000000,773.49,775,759.55,761.83,9019691,0
+META.US,D,20250808,000000,762.75,769.9,758.58,769.3,7320755,0
+META.US,D,20250811,000000,770.075,773.4584,764.67,765.87,7611964,0
+META.US,D,20250812,000000,773,793.67,772.43,790,14579765,0
+META.US,D,20250813,000000,791.15,795.4561,778.23,780.08,8811750,0
+META.US,D,20250814,000000,777.88,787.81,772.51,782.13,8116193,0
+META.US,D,20250815,000000,784.15,796.25,780.82,785.23,13375361,0
+META.US,D,20250818,000000,775.085,775.81,756.5601,767.37,16513737,0
+META.US,D,20250819,000000,767.12,767.17,749.36,751.48,12286690,0
+META.US,D,20250820,000000,747.57,750.1999,731,747.72,11898190,0
+META.US,D,20250821,000000,744.705,745.5,733.1101,739.1,8876307,0
+META.US,D,20250822,000000,739.23,756.9,734.39,754.79,10612667,0
+META.US,D,20250825,000000,754.82,758.88,750.13,753.3,6861158,0
+META.US,D,20250826,000000,750.8,754.87,747.94,754.1,7601800,0
+META.US,D,20250827,000000,752.3,754.1499,742.84,747.38,8315435,0
+META.US,D,20250828,000000,744,753.0548,740.795,751.11,7467955,0
+META.US,D,20250829,000000,745.28,747.14,735.3466,738.7,9070546,0
+META.US,D,20250902,000000,726.04,736,721.7306,735.11,9350857,0
+META.US,D,20250903,000000,736,740.25,733.9893,737.05,7699332,0
+META.US,D,20250904,000000,748.57,761.16,745.82,748.65,11439078,0
+META.US,D,20250905,000000,752.615,757.95,745.03,752.45,9663441,0
+META.US,D,20250908,000000,755.995,766.51,752.02,752.3,13087816,0
+META.US,D,20250909,000000,757.49,766.3,753.43,765.7,10999026,0
+META.US,D,20250910,000000,765.13,765.7,751,751.98,12478276,0
+META.US,D,20250911,000000,754.65,757.1,748.37,750.9,7923284,0
+META.US,D,20250912,000000,748.725,757.5703,743.76,755.59,8248557,0
+META.US,D,20250915,000000,757.47,774.07,751.985,764.7,10533780,0
+META.US,D,20250916,000000,767,781.36,765.1,779,11782482,0
+META.US,D,20250917,000000,779.99,783.29,766.31,775.715,9400867,0
+META.US,D,20250918,000000,780.75,788.78,773.36,780.25,10954950,0
+META.US,D,20250919,000000,786.42,790.8,769.1901,778.38,23696824,0
+META.US,D,20250922,000000,781.845,785.73,764.47,765.16,11706946,0
+META.US,D,20250923,000000,769.25,770.6,751.07,755.4,10872592,0
+META.US,D,20250924,000000,757.5,761.11,752.5251,760.66,8828227,0
+META.US,D,20250925,000000,753.45,756.765,744.55,748.91,10591065,0
+META.US,D,20250926,000000,750,751.9299,737.3532,743.75,9696338,0
+META.US,D,20250929,000000,748.72,750.78,739.15,743.4,9246768,0
+META.US,D,20250930,000000,742.25,742.97,726.3,734.38,16226750,0
+META.US,D,20251001,000000,721.49,721.8499,710.2,717.34,20419633,0
+META.US,D,20251002,000000,722.58,727.77,718.14,727.05,11415271,0
+META.US,D,20251003,000000,729.625,731,710.18,710.56,16154305,0
+META.US,D,20251006,000000,705.185,716.88,690.51,715.66,21654738,0
+META.US,D,20251007,000000,717.72,718.4999,705.75,713.08,12062928,0
+META.US,D,20251008,000000,713.45,719.65,707.81,717.84,10790571,0
+META.US,D,20251009,000000,718.275,733.51,712.44,733.51,12717172,0
+META.US,D,20251010,000000,730.92,735.27,704.51,705.3,16980091,0
+META.US,D,20251013,000000,713.01,719.94,707.6413,715.7,9251796,0
+META.US,D,20251014,000000,707.78,715.55,699.33,708.65,8829757,0
+META.US,D,20251015,000000,717.06,723.9,709.51,717.55,10246766,0
+META.US,D,20251016,000000,717.55,725.49,703.88,712.07,9017010,0
+META.US,D,20251017,000000,707.075,718.54,706.12,716.915,12232441,0
+META.US,D,20251020,000000,721.19,733.77,720.18,732.17,8900204,0
+META.US,D,20251021,000000,736.015,738.5,728.75,733.27,7647269,0
+META.US,D,20251022,000000,733.83,740.6,724.03,733.41,8734491,0
+META.US,D,20251023,000000,734.7,742.41,733.1,734,9855974,0
+META.US,D,20251024,000000,736.79,741.21,731.15,738.36,9151267,0
+META.US,D,20251027,000000,749.73,755.75,748.01,750.82,11321080,0
+META.US,D,20251028,000000,752.63,758.4,745.5201,751.44,12193818,0
+META.US,D,20251029,000000,754.75,759.155,742.51,751.67,26818592,0
+META.US,D,20251030,000000,669.15,680.9599,650.17,666.47,88440094,0
+META.US,D,20251031,000000,674.51,674.89,645.57,648.35,56953169,0
+META.US,D,20251103,000000,656,659.3299,636.18,637.71,33003599,0
+META.US,D,20251104,000000,628.035,641.7399,626.01,627.32,27356553,0
+META.US,D,20251105,000000,632.31,642.23,626.5375,635.95,20219855,0
+META.US,D,20251106,000000,635.85,636,618,618.94,23628750,0
+META.US,D,20251107,000000,616.485,622.1348,601.2,621.71,29946826,0
+META.US,D,20251110,000000,631.09,635,618.105,631.76,19245000,0
+META.US,D,20251111,000000,628,629.56,619.39,627.08,13302187,0
+META.US,D,20251112,000000,628.13,628.99,607.77,609.01,24493272,0
+META.US,D,20251113,000000,613.07,617.65,603,609.89,20973845,0
+META.US,D,20251114,000000,601.79,613.68,595.2,609.46,20724146,0
+META.US,D,20251117,000000,609.035,611.69,595.4,602.01,16501331,0
+META.US,D,20251118,000000,591.6,603.66,583.78,597.69,25500647,0
+META.US,D,20251119,000000,593.715,595.33,581.25,590.32,24744703,0
+META.US,D,20251120,000000,603.5,606.72,583.35,589.15,20603024,0
+META.US,D,20251121,000000,588.5,598.12,581.86,594.25,21052624,0
+META.US,D,20251124,000000,598.72,616.7,597.6301,613.05,23554932,0
+META.US,D,20251125,000000,624,637.045,618.3,636.22,25212978,0
+META.US,D,20251126,000000,637.69,638.36,631.63,633.61,15209481,0
+META.US,D,20251128,000000,636.075,648.05,635.5,647.95,11033198,0
+META.US,D,20251201,000000,639.55,645.32,637.76,640.87,13029922,0
+META.US,D,20251202,000000,642.34,647.87,638.07,647.1,11640869,0
+META.US,D,20251203,000000,644.41,648.8499,637.55,639.6,11134305,0
+META.US,D,20251204,000000,676,676.1,660.05,661.53,29874622,0
+META.US,D,20251205,000000,664,674.69,662.3947,673.42,21207861,0
+META.US,D,20251208,000000,669.34,676.71,665.07,666.8,13160976,0
+META.US,D,20251209,000000,663.765,664.48,653.34,656.96,12997116,0
+META.US,D,20251210,000000,649.95,654.51,643.3976,650.13,16910883,0
+META.US,D,20251211,000000,643.29,655.28,640.795,652.71,13056726,0
+META.US,D,20251212,000000,649.8,711,638.61,644.23,14016915,0
+META.US,D,20251215,000000,645.7,653,638.7001,647.51,15549088,0
+META.US,D,20251216,000000,643.5,662.54,643.2,657.15,14309136,0
+META.US,D,20251217,000000,655.61,661.23,649.2,649.5,15598548,0
+META.US,D,20251218,000000,657.025,670.56,656.46,664.45,20260295,0
+META.US,D,20251219,000000,666.42,671,658.18,658.77,49977051,0
+META.US,D,20251222,000000,661.645,673.58,656.65,661.5,15659385,0
+META.US,D,20251223,000000,660.05,666,658.25,664.94,8486847,0
+META.US,D,20251224,000000,662.53,668.18,662.2,667.55,5627512,0
+META.US,D,20251226,000000,668.06,668.9499,661.3201,663.29,7133813,0
+META.US,D,20251229,000000,658.01,660.25,654.39,658.69,8506477,0
+META.US,D,20251230,000000,658.69,672.22,657.84,665.95,9187483,0
+META.US,D,20251231,000000,664.75,665,659.44,660.09,7940359,0
+META.US,D,20260102,000000,662.725,664.39,643.5,650.41,13726517,0
+META.US,D,20260105,000000,651.01,664.54,647.7512,658.79,12213745,0
+META.US,D,20260106,000000,659.57,665.52,651.9,660.62,11074419,0
+META.US,D,20260107,000000,655.64,659.15,644.81,648.69,12846273,0
+META.US,D,20260108,000000,645.88,647.102,635.72,646.06,11921708,0
+META.US,D,20260109,000000,645.435,654.95,642.85,653.06,11634944,0
+META.US,D,20260112,000000,652.525,653.97,641.225,641.97,14797197,0
+META.US,D,20260113,000000,642.27,642.27,624.1,631.09,18030395,0
+META.US,D,20260114,000000,626.5,628.45,614.815,615.52,15527875,0
+META.US,D,20260115,000000,618.48,624.17,614.23,620.8,13076058,0
+META.US,D,20260116,000000,624.1762,629.08,620.08,620.25,17012516,0
+META.US,D,20260120,000000,607.88,611.4,600,604.12,15169565,0
+META.US,D,20260121,000000,606.74,618.27,600.08,612.96,14494655,0
+META.US,D,20260122,000000,629.35,660.57,626.55,647.63,21394669,0
+META.US,D,20260123,000000,644.77,666.4899,644.445,658.76,22797723,0
+META.US,D,20260126,000000,665.125,675.28,661.2855,672.36,16327378,0
+META.US,D,20260127,000000,674.59,676.815,664.66,672.97,13297350,0
+META.US,D,20260128,000000,674.5,677.6775,666.1,668.73,25709600,0
+META.US,D,20260129,000000,737.43,744,712.55,738.31,59852903,0
+META.US,D,20260130,000000,727.5,732.17,713.59,716.5,23744573,0
+META.US,D,20260202,000000,714.6,721.3,703.5201,706.41,14365224,0
+META.US,D,20260203,000000,707.37,717,686.41,691.7,13760663,0
+META.US,D,20260204,000000,687.73,688.83,667.46,668.99,16882761,0
+META.US,D,20260205,000000,663.58,681.5,653.5,670.21,17131791,0
+META.US,D,20260206,000000,665.49,671.9899,646.5001,661.46,18159253,0
+META.US,D,20260209,000000,663.18,683.3099,658.78,677.22,14837529,0
+META.US,D,20260210,000000,677.6,680.65,669.79,670.72,10455816,0
+META.US,D,20260211,000000,674,679.2675,657.1,668.69,14323818,0
+META.US,D,20260212,000000,669.97,676,645.28,649.81,14960108,0
+META.US,D,20260213,000000,645.1,651.4299,634.57,639.77,12336363,0
+META.US,D,20260217,000000,639.495,642.6,628.8,639.29,12674739,0
+META.US,D,20260218,000000,633.8,645,628.145,643.165,14620465,0
diff --git a/daily/us/nasdaq stocks/2/metcb.us.txt b/daily/us/nasdaq stocks/2/metcb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ef07c3ef1f45275eddf8cb01c003fd95c5f5d803
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/metcb.us.txt	
@@ -0,0 +1,671 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+METCB.US,D,20230616,000000,11.3953,11.3953,8.29355,8.29355,602.877,0
+METCB.US,D,20230620,000000,8.30184,8.30184,7.48077,8.29355,1737.48,0
+METCB.US,D,20230621,000000,7.65497,7.65497,7.04953,7.21953,8083.38,0
+METCB.US,D,20230622,000000,7.33151,16.4212,7.33151,9.12288,601551,0
+METCB.US,D,20230623,000000,8.55892,9.53762,7.75449,9.53762,591060,0
+METCB.US,D,20230626,000000,10.1595,10.7817,8.39306,8.7829,99038.3,0
+METCB.US,D,20230627,000000,8.16087,9.20583,8.12768,8.3516,322241,0
+METCB.US,D,20230628,000000,8.12768,9.12288,8.12768,9.07319,110976,0
+METCB.US,D,20230629,000000,8.83256,9.05652,8.30184,8.84924,105647,0
+METCB.US,D,20230630,000000,8.84924,9.04875,8.60869,8.7995,82057.6,0
+METCB.US,D,20230703,000000,8.95705,9.04,8.62528,8.83256,70900.7,0
+METCB.US,D,20230705,000000,8.99843,9.32183,8.81598,8.81598,81559.6,0
+METCB.US,D,20230706,000000,8.91556,9.12288,8.65845,9.00673,105716,0
+METCB.US,D,20230707,000000,9.1147,10.0103,9.1147,9.73672,179645,0
+METCB.US,D,20230710,000000,10.2011,10.2423,9.91916,9.91916,93795.6,0
+METCB.US,D,20230711,000000,10.2424,10.2424,9.57911,9.69515,105413,0
+METCB.US,D,20230712,000000,9.91078,10.1263,9.69515,9.99379,100317,0
+METCB.US,D,20230713,000000,10.0766,10.2508,9.92735,10.1015,78164.3,0
+METCB.US,D,20230714,000000,10.1345,10.1345,9.79463,9.95229,73256.8,0
+METCB.US,D,20230717,000000,10.1345,10.2839,9.95229,10.1015,154259,0
+METCB.US,D,20230718,000000,10.4415,11.4037,10.118,11.0636,177869,0
+METCB.US,D,20230719,000000,11.0636,12.316,11.0636,12.034,147684,0
+METCB.US,D,20230720,000000,12.1998,12.2579,11.0304,11.3208,128311,0
+METCB.US,D,20230721,000000,11.3208,11.5115,10.226,10.2508,89586.3,0
+METCB.US,D,20230724,000000,10.2508,10.8314,10.1845,10.317,56349.7,0
+METCB.US,D,20230725,000000,10.2674,10.6406,10.2094,10.5991,54802.7,0
+METCB.US,D,20230726,000000,10.317,11.3372,10.2342,11.1963,63039.2,0
+METCB.US,D,20230727,000000,11.1963,11.3208,10.8356,11.2709,38493.7,0
+METCB.US,D,20230728,000000,11.2047,11.6193,10.9421,11.5779,55711.8,0
+METCB.US,D,20230731,000000,11.3622,12.059,11.0802,11.8017,76578.7,0
+METCB.US,D,20230801,000000,11.4077,11.6027,10.6076,10.8066,43648.3,0
+METCB.US,D,20230802,000000,10.8811,11.2211,10.4664,10.5411,51776.3,0
+METCB.US,D,20230803,000000,10.3753,10.5909,10.2283,10.4334,33639.3,0
+METCB.US,D,20230804,000000,10.2591,10.4635,10.2011,10.2011,22710.3,0
+METCB.US,D,20230807,000000,10.3255,11.2377,10.3255,11.1466,74146.6,0
+METCB.US,D,20230808,000000,11.0802,12.3076,10.9889,12.0257,50296.8,0
+METCB.US,D,20230809,000000,11.8017,12.0257,10.9724,11.4948,59850,0
+METCB.US,D,20230810,000000,11.7786,11.8141,10.6157,10.6821,72213.8,0
+METCB.US,D,20230811,000000,10.7817,11.0304,10.7069,10.8728,17905.4,0
+METCB.US,D,20230814,000000,10.9392,10.9392,10.4166,10.4913,27100.5,0
+METCB.US,D,20230815,000000,10.4084,10.5328,9.97713,10.1098,28471.5,0
+METCB.US,D,20230816,000000,9.98551,10.4043,9.42564,9.52925,50553.6,0
+METCB.US,D,20230817,000000,9.57074,9.95229,9.22246,9.24729,60313.1,0
+METCB.US,D,20230818,000000,9.16427,9.58747,9.13943,9.49607,60299.7,0
+METCB.US,D,20230821,000000,9.57074,9.65311,9.09389,9.13125,46313,0
+METCB.US,D,20230822,000000,9.13125,9.52107,9.08148,9.42147,35455.2,0
+METCB.US,D,20230823,000000,9.45468,10.6241,9.42761,9.97713,29076.7,0
+METCB.US,D,20230824,000000,10.0518,10.367,9.68679,10.1429,23059.9,0
+METCB.US,D,20230825,000000,10.1345,10.1345,9.59679,9.8446,33353.5,0
+METCB.US,D,20230828,000000,9.92735,10.0766,9.63294,9.8487,27488.7,0
+METCB.US,D,20230829,000000,9.92735,9.95229,9.53762,9.56255,35767.4,0
+METCB.US,D,20230830,000000,9.6786,9.83613,9.41328,9.74495,30691.2,0
+METCB.US,D,20230831,000000,9.98502,10.0019,9.05125,9.11861,27270.5,0
+METCB.US,D,20230901,000000,9.36256,9.73263,9.1437,9.53087,50927.2,0
+METCB.US,D,20230905,000000,9.53087,10.0094,9.22791,9.37932,17590.2,0
+METCB.US,D,20230906,000000,9.34155,9.38779,8.84094,8.9756,26730.7,0
+METCB.US,D,20230907,000000,8.88301,9.24475,8.14281,8.36995,85127.1,0
+METCB.US,D,20230908,000000,8.45406,8.87463,8.17645,8.36153,135731,0
+METCB.US,D,20230911,000000,8.52135,8.62229,8.40359,8.47929,52075.5,0
+METCB.US,D,20230912,000000,8.45827,9.11861,8.42041,8.90832,58523.5,0
+METCB.US,D,20230913,000000,8.81572,9.04285,8.25218,8.42883,39593.3,0
+METCB.US,D,20230914,000000,8.412,9.37932,8.35733,9.12707,78423.6,0
+METCB.US,D,20230915,000000,9.12707,9.99359,9.05973,9.85034,322413,0
+METCB.US,D,20230918,000000,9.7579,10.0482,9.05973,9.91778,37535.6,0
+METCB.US,D,20230919,000000,10.2794,10.3887,9.74118,10.1449,63805.2,0
+METCB.US,D,20230920,000000,10.0103,10.3635,9.93464,10.0691,16356.3,0
+METCB.US,D,20230921,000000,9.87559,10.3887,9.67374,10.229,22020.8,0
+METCB.US,D,20230922,000000,10.0523,10.7675,10.0523,10.4477,24193.9,0
+METCB.US,D,20230925,000000,10.1281,10.6833,9.86899,10.5149,29530.4,0
+METCB.US,D,20230926,000000,10.6666,10.7549,10.0565,10.3469,35448.1,0
+METCB.US,D,20230927,000000,10.7506,10.8111,10.2459,10.4561,198802,0
+METCB.US,D,20230928,000000,10.4477,10.4561,10.1785,10.3301,47155.2,0
+METCB.US,D,20230929,000000,10.4308,10.4308,10.0103,10.0356,86638,0
+METCB.US,D,20231002,000000,9.84197,10.2121,9.65701,9.74118,85736.9,0
+METCB.US,D,20231003,000000,9.47178,9.67374,9.00933,9.32061,102910,0
+METCB.US,D,20231004,000000,9.2532,9.26157,8.624,8.7905,82623.6,0
+METCB.US,D,20231005,000000,8.82838,9.53087,8.65497,9.39615,59485.2,0
+METCB.US,D,20231006,000000,9.19426,9.63181,9.19426,9.57282,8656.67,0
+METCB.US,D,20231009,000000,9.50556,9.7117,9.50556,9.54762,14252.1,0
+METCB.US,D,20231010,000000,9.61496,10.3888,9.61496,10.1533,38109.8,0
+METCB.US,D,20231011,000000,10.1533,10.3384,10.1533,10.2205,22283.5,0
+METCB.US,D,20231012,000000,10.2543,10.2543,9.90083,9.93464,17010.1,0
+METCB.US,D,20231013,000000,9.93464,10.229,9.67374,10.086,10562.2,0
+METCB.US,D,20231016,000000,9.96402,10.3803,9.87559,10.0356,43941.9,0
+METCB.US,D,20231017,000000,10.3047,11.453,10.3047,10.5823,90830.9,0
+METCB.US,D,20231018,000000,10.5907,10.8514,10.1903,10.3887,25136.6,0
+METCB.US,D,20231019,000000,10.4645,10.9103,10.4224,10.675,13147.8,0
+METCB.US,D,20231020,000000,10.7001,10.7757,10.3217,10.5571,15397,0
+METCB.US,D,20231023,000000,10.2626,10.5065,10.0606,10.1869,28950.2,0
+METCB.US,D,20231024,000000,10.288,10.6158,10.2121,10.5317,6767.7,0
+METCB.US,D,20231025,000000,10.5613,10.6328,10.0925,10.229,31237.4,0
+METCB.US,D,20231026,000000,10.337,10.4864,10.1365,10.3635,17541.5,0
+METCB.US,D,20231027,000000,10.1869,11.003,10.1869,10.2543,18641.1,0
+METCB.US,D,20231030,000000,10.3301,10.6385,10.2794,10.5907,13370.1,0
+METCB.US,D,20231031,000000,10.4393,10.5739,10.0776,10.5233,24196.3,0
+METCB.US,D,20231101,000000,10.3469,10.4308,10.2626,10.4308,12794.7,0
+METCB.US,D,20231102,000000,10.3719,10.9321,10.3719,10.8935,23927.6,0
+METCB.US,D,20231103,000000,10.6833,11.1458,10.6833,10.7675,18546,0
+METCB.US,D,20231106,000000,10.6666,10.6666,10.3635,10.5656,7158.81,0
+METCB.US,D,20231107,000000,11.1373,11.1373,9.39457,10.1617,16781.9,0
+METCB.US,D,20231108,000000,10.8261,10.8261,9.88397,10.2416,6394.43,0
+METCB.US,D,20231109,000000,11.1879,12.1553,10.6833,11.945,264515,0
+METCB.US,D,20231110,000000,12.6179,13.4592,11.7767,12.3657,288792,0
+METCB.US,D,20231113,000000,13.0385,13.7957,12.66,13.6695,348536,0
+METCB.US,D,20231114,000000,14.3003,15.0574,12.3573,12.6179,191604,0
+METCB.US,D,20231115,000000,12.6179,12.8114,11.5748,11.7935,132659,0
+METCB.US,D,20231116,000000,13.0469,13.2826,11.1121,11.3309,265770,0
+METCB.US,D,20231117,000000,11.4488,12.0461,11.3647,11.8441,95145,0
+METCB.US,D,20231120,000000,12.0039,12.3235,11.5076,11.7095,76632.1,0
+METCB.US,D,20231121,000000,11.7767,11.8525,11.5327,11.6422,29403.2,0
+METCB.US,D,20231122,000000,11.6422,13.3161,11.6422,13.0133,97036.3,0
+METCB.US,D,20231124,000000,12.9797,13.8546,12.8448,13.2488,48196.6,0
+METCB.US,D,20231127,000000,13.2572,13.5432,12.5087,13.2237,58396.3,0
+METCB.US,D,20231128,000000,13.3414,13.4508,12.9713,13.1731,39245,0
+METCB.US,D,20231129,000000,13.1816,13.4592,12.6854,12.7526,57312.1,0
+METCB.US,D,20231130,000000,12.9312,13.085,12.6061,12.7944,40401.8,0
+METCB.US,D,20231201,000000,12.7858,13.9746,12.4265,13.9231,95024.2,0
+METCB.US,D,20231204,000000,13.3161,13.7693,13.3161,13.5127,33546.3,0
+METCB.US,D,20231205,000000,13.4615,14.1113,13.2652,13.8463,73833.5,0
+METCB.US,D,20231206,000000,13.7094,14.0174,13.1022,13.239,54578,0
+METCB.US,D,20231207,000000,14.3422,14.3422,12.6232,12.8284,72246.9,0
+METCB.US,D,20231208,000000,13.0593,13.2475,12.837,12.9739,44880,0
+METCB.US,D,20231211,000000,12.9739,12.9739,11.5458,11.7168,206623,0
+METCB.US,D,20231212,000000,11.6311,11.6569,10.7675,10.9213,107868,0
+METCB.US,D,20231213,000000,10.9213,11.1437,10.1005,10.5451,144347,0
+METCB.US,D,20231214,000000,10.6049,10.9213,9.89511,9.98916,135915,0
+METCB.US,D,20231215,000000,10.0063,10.7589,9.98058,10.699,107082,0
+METCB.US,D,20231218,000000,10.8615,11.2036,10.7461,11.0497,53488.3,0
+METCB.US,D,20231219,000000,11.1181,11.5029,10.8187,11.3148,66577.1,0
+METCB.US,D,20231220,000000,11.1693,11.5371,11.1266,11.1863,25146.2,0
+METCB.US,D,20231221,000000,11.3404,11.7935,10.9898,11.3404,37509,0
+METCB.US,D,20231222,000000,11.2036,11.8621,11.0969,11.7681,66487,0
+METCB.US,D,20231226,000000,11.9305,11.9305,11.6612,11.7082,66254.3,0
+METCB.US,D,20231227,000000,11.7013,11.9562,11.7013,11.8964,46170.9,0
+METCB.US,D,20231228,000000,11.8193,12.219,10.9213,11.4857,133303,0
+METCB.US,D,20231229,000000,11.1522,11.6141,11.1522,11.383,47382.3,0
+METCB.US,D,20240102,000000,11.1595,11.4601,10.947,11.1437,75746.5,0
+METCB.US,D,20240103,000000,11.0324,11.5115,11.0324,11.2206,78944.5,0
+METCB.US,D,20240104,000000,11.1522,11.9135,11.0324,11.383,134725,0
+METCB.US,D,20240105,000000,11.4087,11.5883,10.622,11.0667,102141,0
+METCB.US,D,20240108,000000,11.1181,11.1181,10.6049,10.8231,70011.2,0
+METCB.US,D,20240109,000000,10.9213,11.0154,10.6562,10.8359,37678.5,0
+METCB.US,D,20240110,000000,11.1181,11.1607,10.6733,10.6906,60004.6,0
+METCB.US,D,20240111,000000,10.7675,10.8615,10.4938,10.699,35006.8,0
+METCB.US,D,20240112,000000,10.7589,11.6569,10.6049,11.383,83669.4,0
+METCB.US,D,20240116,000000,11.2891,11.7764,10.9043,10.947,72761.4,0
+METCB.US,D,20240117,000000,10.9384,11.2464,10.8231,11.1522,26131.9,0
+METCB.US,D,20240118,000000,11.2464,11.4003,10.9755,11.2891,22271,0
+METCB.US,D,20240119,000000,11.3659,11.3659,11.0068,11.1181,28539.5,0
+METCB.US,D,20240122,000000,11.1266,11.2634,10.8615,11.0925,23822.7,0
+METCB.US,D,20240123,000000,11.1779,11.2993,10.7503,11.0925,39989,0
+METCB.US,D,20240124,000000,11.1095,11.195,10.9983,11.1266,13758.8,0
+METCB.US,D,20240125,000000,11.2036,11.2036,10.8616,11.0753,24271.7,0
+METCB.US,D,20240126,000000,11.1181,11.1181,10.8633,11.1011,16846.8,0
+METCB.US,D,20240129,000000,11.1181,11.1607,10.9085,11.0925,30496.9,0
+METCB.US,D,20240130,000000,10.9384,11.0411,10.8187,10.964,15698.6,0
+METCB.US,D,20240131,000000,10.8787,11.0838,10.7589,10.7931,41507.9,0
+METCB.US,D,20240201,000000,10.947,10.947,10.7331,10.853,18576.1,0
+METCB.US,D,20240202,000000,10.7247,10.8206,10.4851,10.5108,34486.4,0
+METCB.US,D,20240205,000000,10.4682,10.4682,9.10824,9.15962,108007,0
+METCB.US,D,20240206,000000,9.16808,9.79249,9.00719,9.57007,134768,0
+METCB.US,D,20240207,000000,9.59585,9.69829,9.32202,9.45039,24549.9,0
+METCB.US,D,20240208,000000,9.83515,9.83515,9.24501,9.63845,32876.3,0
+METCB.US,D,20240209,000000,9.68117,10.0063,9.57007,9.88663,35345.8,0
+METCB.US,D,20240212,000000,10.0063,10.5609,10.0063,10.2543,53264.9,0
+METCB.US,D,20240213,000000,10.6049,10.7417,10.1857,10.5193,51781.1,0
+METCB.US,D,20240214,000000,10.6733,10.6733,10.2799,10.5108,15927.7,0
+METCB.US,D,20240215,000000,10.6562,10.7331,9.89511,10.6477,43126.2,0
+METCB.US,D,20240216,000000,10.6733,10.6906,10.3141,10.4851,27107.2,0
+METCB.US,D,20240220,000000,10.5364,10.5792,10.3056,10.3311,7849.31,0
+METCB.US,D,20240221,000000,10.3311,10.5413,10.284,10.3483,17579.9,0
+METCB.US,D,20240222,000000,10.3141,10.5792,10.2713,10.2713,57970,0
+METCB.US,D,20240223,000000,10.3056,10.5877,10.3056,10.4424,20487.9,0
+METCB.US,D,20240226,000000,10.5535,11.1011,10.4767,11.1011,52274.6,0
+METCB.US,D,20240227,000000,11.0925,11.0925,10.6562,10.6562,14989.9,0
+METCB.US,D,20240228,000000,10.8701,10.9384,10.2884,10.2884,38737.9,0
+METCB.US,D,20240229,000000,10.4819,10.7703,10.3685,10.4731,32198.7,0
+METCB.US,D,20240301,000000,10.4295,10.6914,10.4295,10.4993,10561.7,0
+METCB.US,D,20240304,000000,10.7961,10.8673,10.22,10.22,29556.5,0
+METCB.US,D,20240305,000000,10.3859,10.6957,10.22,10.2376,16566.8,0
+METCB.US,D,20240306,000000,10.2288,10.6216,10.2288,10.3596,26695.5,0
+METCB.US,D,20240307,000000,10.6128,10.6478,10.255,10.578,26358.6,0
+METCB.US,D,20240308,000000,10.4905,11.3023,10.4905,11.2588,28073.9,0
+METCB.US,D,20240311,000000,11.2588,11.2588,10.7787,11.0404,18176.6,0
+METCB.US,D,20240312,000000,10.962,10.962,10.604,10.6914,18055.1,0
+METCB.US,D,20240313,000000,10.6478,10.9795,10.6216,10.8746,18223.6,0
+METCB.US,D,20240314,000000,10.9881,10.9881,10.4905,10.578,19035.9,0
+METCB.US,D,20240315,000000,10.4819,10.8833,10.2638,10.3423,66980.1,0
+METCB.US,D,20240318,000000,10.4645,10.7437,10.3336,10.4819,27294.7,0
+METCB.US,D,20240319,000000,10.4819,10.9707,10.4819,10.5082,29386.9,0
+METCB.US,D,20240320,000000,10.5082,10.8223,10.22,10.6827,64669,0
+METCB.US,D,20240321,000000,10.7699,10.8048,10.6128,10.7263,13757.3,0
+METCB.US,D,20240322,000000,10.8223,11.1278,10.8223,10.8833,47529.3,0
+METCB.US,D,20240325,000000,10.8398,11.0841,10.4905,10.6652,30599.2,0
+METCB.US,D,20240326,000000,10.6478,10.8746,10.5087,10.5867,7806.21,0
+METCB.US,D,20240327,000000,10.6302,10.8223,10.4994,10.8223,11515,0
+METCB.US,D,20240328,000000,10.8921,11.0404,10.7088,10.9533,18528.4,0
+METCB.US,D,20240401,000000,11.0929,11.0929,10.8223,10.962,34889,0
+METCB.US,D,20240402,000000,10.9096,11.1191,10.848,11.0754,27277.6,0
+METCB.US,D,20240403,000000,10.8965,11.0535,10.8485,10.9881,25091.4,0
+METCB.US,D,20240404,000000,10.8355,10.9183,10.6128,10.8048,12721.5,0
+METCB.US,D,20240405,000000,10.6914,10.8048,10.604,10.6128,11221.7,0
+METCB.US,D,20240408,000000,10.604,10.674,10.5255,10.6302,15020,0
+METCB.US,D,20240409,000000,10.6827,10.7088,10.5082,10.5343,8077.76,0
+METCB.US,D,20240410,000000,10.517,10.6319,10.2376,10.3335,26773.4,0
+METCB.US,D,20240411,000000,10.3423,10.6216,10.063,10.1938,17581.9,0
+METCB.US,D,20240412,000000,10.1852,10.3467,9.81859,9.9583,22082.5,0
+METCB.US,D,20240415,000000,10.0587,10.063,9.61782,9.76618,7897.88,0
+METCB.US,D,20240416,000000,9.84479,10.133,9.74005,9.78372,16375.5,0
+METCB.US,D,20240417,000000,9.75751,10.2725,9.75751,9.88831,18483.6,0
+METCB.US,D,20240418,000000,9.88831,10.1242,9.83164,9.85366,13820.4,0
+METCB.US,D,20240419,000000,9.80125,10.2899,9.77047,10.0542,38918.7,0
+METCB.US,D,20240422,000000,10.111,10.2813,9.93208,10.0542,14024.2,0
+METCB.US,D,20240423,000000,10.0454,10.2288,9.82727,9.86228,21401.9,0
+METCB.US,D,20240424,000000,9.75751,10.4557,9.75751,10.1242,37430.4,0
+METCB.US,D,20240425,000000,10.2465,10.2549,9.83603,9.89708,15152.8,0
+METCB.US,D,20240426,000000,9.94953,10.1502,9.87963,10.063,15544.8,0
+METCB.US,D,20240429,000000,10.028,10.2465,9.9233,10.0019,15678.7,0
+METCB.US,D,20240430,000000,10.2026,10.2026,9.69649,9.69649,8813.35,0
+METCB.US,D,20240501,000000,9.68772,10.2369,9.30806,10.22,35153.7,0
+METCB.US,D,20240502,000000,10.255,10.255,9.74884,9.87096,22115.8,0
+METCB.US,D,20240503,000000,10.0594,10.0594,9.67726,9.79249,18295.8,0
+METCB.US,D,20240506,000000,9.79239,10.0366,9.64407,9.77485,24294,0
+METCB.US,D,20240507,000000,9.93651,10.4383,9.93651,10.2465,23200.9,0
+METCB.US,D,20240508,000000,10.0454,11.1016,9.65283,10.9008,36008.4,0
+METCB.US,D,20240509,000000,10.4915,10.8746,9.64407,10.1765,93861.2,0
+METCB.US,D,20240510,000000,9.82727,10.1772,9.66147,9.77485,30147.7,0
+METCB.US,D,20240513,000000,9.81859,9.91473,9.39094,9.39094,35804.5,0
+METCB.US,D,20240514,000000,9.60041,9.88821,9.50445,9.5655,27379.5,0
+METCB.US,D,20240515,000000,9.59175,9.74884,9.34731,9.51309,83780.7,0
+METCB.US,D,20240516,000000,9.63532,9.80983,9.63532,9.65283,13252.1,0
+METCB.US,D,20240517,000000,9.64407,9.94953,9.46956,9.51309,25969.1,0
+METCB.US,D,20240520,000000,9.63532,9.97565,9.48834,9.59175,26079.1,0
+METCB.US,D,20240521,000000,9.80993,9.80993,9.60041,9.60907,11612.4,0
+METCB.US,D,20240522,000000,9.60041,9.74446,9.5831,9.60907,9222.4,0
+METCB.US,D,20240523,000000,9.5655,9.98442,9.51309,9.84479,14366.9,0
+METCB.US,D,20240524,000000,9.82288,9.9582,9.63532,9.87963,13583.1,0
+METCB.US,D,20240528,000000,10.0019,10.2376,9.77018,9.77485,29961,0
+METCB.US,D,20240529,000000,9.77485,9.79239,9.52193,9.52193,22920.1,0
+METCB.US,D,20240530,000000,9.53069,9.63532,9.51309,9.60041,36911.2,0
+METCB.US,D,20240531,000000,9.58938,9.87914,9.58938,9.71427,26736.4,0
+METCB.US,D,20240603,000000,9.62514,9.91059,9.62514,9.91059,23695.1,0
+METCB.US,D,20240604,000000,9.7768,9.99675,9.55371,9.6786,20729.9,0
+METCB.US,D,20240605,000000,9.86603,9.91059,9.76336,9.91059,16495.8,0
+METCB.US,D,20240606,000000,9.78566,9.90162,9.78566,9.84811,4141.07,0
+METCB.US,D,20240607,000000,9.8035,9.91059,9.8035,9.84811,3833.91,0
+METCB.US,D,20240610,000000,9.9997,9.9997,9.90162,9.90162,13389.4,0
+METCB.US,D,20240611,000000,9.82142,9.86159,9.63409,9.63409,16490.2,0
+METCB.US,D,20240612,000000,9.82142,10.0087,9.82142,9.88377,12450,0
+METCB.US,D,20240613,000000,9.6162,9.90309,9.6162,9.73215,4762.12,0
+METCB.US,D,20240614,000000,9.63409,9.84811,9.59831,9.6786,5976.19,0
+METCB.US,D,20240617,000000,9.6786,9.81236,9.54495,9.66965,19802.9,0
+METCB.US,D,20240618,000000,9.59831,9.62514,9.50016,9.50016,14026.2,0
+METCB.US,D,20240620,000000,9.39318,9.79463,9.39318,9.58938,14556.4,0
+METCB.US,D,20240621,000000,9.58938,9.76784,9.4556,9.4556,20779.2,0
+METCB.US,D,20240624,000000,9.71427,9.71427,9.39988,9.41095,9949.11,0
+METCB.US,D,20240625,000000,9.4556,9.79463,9.4556,9.66965,30184.7,0
+METCB.US,D,20240626,000000,9.73215,9.73215,9.46454,9.58044,10218.1,0
+METCB.US,D,20240627,000000,9.47346,9.58044,9.41095,9.56265,20297.2,0
+METCB.US,D,20240628,000000,9.56265,9.81236,9.24156,9.68755,310231,0
+METCB.US,D,20240701,000000,9.8035,9.96412,9.50909,9.6162,32098.3,0
+METCB.US,D,20240702,000000,9.62514,9.81236,9.44667,9.62514,18490.1,0
+METCB.US,D,20240703,000000,9.56265,9.8035,9.56265,9.79463,8641.99,0
+METCB.US,D,20240705,000000,9.78566,9.81197,9.52698,9.58938,36229.3,0
+METCB.US,D,20240708,000000,9.60725,9.76784,9.58938,9.75888,18324.2,0
+METCB.US,D,20240709,000000,9.76784,9.84811,9.48239,9.6162,16156.2,0
+METCB.US,D,20240710,000000,9.58938,9.59831,9.36639,9.50909,22139.1,0
+METCB.US,D,20240711,000000,9.46454,9.84811,9.46454,9.74109,34963.6,0
+METCB.US,D,20240712,000000,9.82142,10.0621,9.58938,10.0355,23441.7,0
+METCB.US,D,20240715,000000,9.94627,10.1336,9.85707,10.0979,24964.1,0
+METCB.US,D,20240716,000000,9.97289,10.2317,9.72321,10.1336,46380.2,0
+METCB.US,D,20240717,000000,10.0621,10.312,10.0444,10.2585,25478.6,0
+METCB.US,D,20240718,000000,10.1693,10.4369,9.91059,9.91059,27303.6,0
+METCB.US,D,20240719,000000,9.9373,10.0176,9.56265,9.83028,29429.1,0
+METCB.US,D,20240722,000000,9.76784,10.0711,9.66081,10.0176,22562.9,0
+METCB.US,D,20240723,000000,9.83914,10.2317,9.82142,10.2317,22538.1,0
+METCB.US,D,20240724,000000,10.1336,10.3922,10.0532,10.205,15339,0
+METCB.US,D,20240725,000000,10.0532,10.3566,9.91059,9.95515,41738,0
+METCB.US,D,20240726,000000,10.1248,10.3744,10.08,10.3299,19932.9,0
+METCB.US,D,20240729,000000,10.3476,10.3476,10.1336,10.1781,18199.8,0
+METCB.US,D,20240730,000000,10.1336,10.3476,10.1336,10.3387,12804.3,0
+METCB.US,D,20240731,000000,10.3476,10.4369,10.1782,10.428,17516,0
+METCB.US,D,20240801,000000,10.3209,10.3209,9.85707,9.91059,14495.9,0
+METCB.US,D,20240802,000000,9.85707,10.0355,9.46454,9.48239,31936.8,0
+METCB.US,D,20240805,000000,9.09878,9.2772,8.85794,8.92039,60848.1,0
+METCB.US,D,20240806,000000,9.11661,9.47346,8.98371,9.2772,17696.5,0
+METCB.US,D,20240807,000000,9.23255,9.50016,9.188,9.23255,15918.4,0
+METCB.US,D,20240808,000000,9.23255,10.0176,9.23255,9.58938,24634.5,0
+METCB.US,D,20240809,000000,9.75002,9.99024,9.72321,9.73215,12331.2,0
+METCB.US,D,20240812,000000,9.83914,9.83914,9.41095,9.44667,9251.83,0
+METCB.US,D,20240813,000000,9.58938,9.8035,9.58938,9.8035,9140.85,0
+METCB.US,D,20240814,000000,9.85707,9.90162,9.60725,9.65187,12567.7,0
+METCB.US,D,20240815,000000,9.84811,9.84811,9.6162,9.8035,7676.78,0
+METCB.US,D,20240816,000000,9.8035,9.81236,9.69649,9.8035,15850.1,0
+METCB.US,D,20240819,000000,9.79463,9.81236,9.72321,9.8035,7603.92,0
+METCB.US,D,20240820,000000,9.76784,9.81236,9.68764,9.7768,8915.53,0
+METCB.US,D,20240821,000000,9.81236,9.81236,9.76336,9.8035,6875.25,0
+METCB.US,D,20240822,000000,9.76784,9.81236,9.75002,9.79463,15305.3,0
+METCB.US,D,20240823,000000,9.81236,9.98186,9.6786,9.83028,39615.9,0
+METCB.US,D,20240826,000000,9.91059,10.3476,9.8035,9.8035,46797.2,0
+METCB.US,D,20240827,000000,9.81236,10.0187,9.81236,9.99083,10830.2,0
+METCB.US,D,20240828,000000,10.0444,10.0532,9.88377,9.89264,5778.89,0
+METCB.US,D,20240829,000000,10.1248,10.5972,10.1248,10.4992,13651.8,0
+METCB.US,D,20240830,000000,10.5035,10.5035,10.2945,10.3034,10799.4,0
+METCB.US,D,20240903,000000,10.158,10.158,9.85794,10.067,20459.7,0
+METCB.US,D,20240904,000000,10.0034,10.0761,9.92153,9.92153,10897.2,0
+METCB.US,D,20240905,000000,9.85794,9.96244,9.76804,9.82152,6771.51,0
+METCB.US,D,20240906,000000,9.89422,9.89422,9.47588,9.47588,36722,0
+METCB.US,D,20240909,000000,9.47588,9.5305,9.13943,9.24856,27819.5,0
+METCB.US,D,20240910,000000,9.47588,9.47588,8.82114,9.12125,36677,0
+METCB.US,D,20240911,000000,9.0485,9.0485,8.65746,8.67564,25726.8,0
+METCB.US,D,20240912,000000,8.98029,9.32136,8.89016,9.27584,14629.4,0
+METCB.US,D,20240913,000000,9.39411,9.39411,8.98484,8.98484,23415.4,0
+METCB.US,D,20240916,000000,8.97574,8.99393,8.56652,8.93936,46492.3,0
+METCB.US,D,20240917,000000,9.01212,9.24856,8.78486,8.95755,20483.8,0
+METCB.US,D,20240918,000000,8.96664,9.52592,8.96664,9.485,38389.1,0
+METCB.US,D,20240919,000000,9.64873,9.81236,9.31225,9.7215,31630.8,0
+METCB.US,D,20240920,000000,9.73054,9.73054,9.20309,9.45774,142711,0
+METCB.US,D,20240923,000000,9.13034,9.5519,9.13034,9.43049,12808.4,0
+METCB.US,D,20240924,000000,9.5578,9.94874,9.46685,9.47588,16014.9,0
+METCB.US,D,20240925,000000,9.46685,9.70324,9.27584,9.34861,18686,0
+METCB.US,D,20240926,000000,9.47588,9.64873,9.13943,9.22128,17911.8,0
+METCB.US,D,20240927,000000,9.24856,9.65776,9.22128,9.58499,21062.2,0
+METCB.US,D,20240930,000000,9.66985,9.78518,9.42305,9.78518,16995.8,0
+METCB.US,D,20241001,000000,9.90329,9.9306,9.61249,9.69411,17702.8,0
+METCB.US,D,20241002,000000,9.64873,9.79424,9.64873,9.75781,9572.27,0
+METCB.US,D,20241003,000000,9.74875,9.74875,9.6124,9.6396,7573.14,0
+METCB.US,D,20241004,000000,9.70733,9.76677,9.50324,9.53963,11888,0
+METCB.US,D,20241007,000000,9.50324,9.68507,9.47513,9.6669,9912.06,0
+METCB.US,D,20241008,000000,9.54914,9.8033,9.50324,9.8033,12201.4,0
+METCB.US,D,20241009,000000,9.81236,10.0034,9.64873,9.93967,26565.9,0
+METCB.US,D,20241010,000000,9.82152,9.95791,9.69411,9.90329,14471,0
+METCB.US,D,20241011,000000,9.91236,9.94154,9.64873,9.83058,23754.1,0
+METCB.US,D,20241014,000000,9.82152,9.98521,9.71493,9.84879,12544.4,0
+METCB.US,D,20241015,000000,9.76736,9.86692,9.5578,9.6124,16046.8,0
+METCB.US,D,20241016,000000,9.71236,9.96707,9.54866,9.83058,13494.5,0
+METCB.US,D,20241017,000000,9.97161,9.97161,9.6669,9.74875,7698.51,0
+METCB.US,D,20241018,000000,9.85794,9.95791,9.78518,9.81236,9161.01,0
+METCB.US,D,20241021,000000,9.78518,9.82258,9.57596,9.58499,12045.2,0
+METCB.US,D,20241022,000000,9.58499,9.61011,9.44862,9.50324,26052.4,0
+METCB.US,D,20241023,000000,9.41235,9.45774,9.33949,9.33949,8946.58,0
+METCB.US,D,20241024,000000,9.31225,9.39411,9.27584,9.39411,7575.34,0
+METCB.US,D,20241025,000000,9.38499,9.38499,9.26675,9.29403,4071.92,0
+METCB.US,D,20241028,000000,9.36675,9.36675,9.27594,9.35773,5030.8,0
+METCB.US,D,20241029,000000,9.41225,9.49412,9.21219,9.40314,18734.3,0
+METCB.US,D,20241030,000000,9.51252,9.6532,9.32136,9.33949,10453,0
+METCB.US,D,20241031,000000,9.45318,9.45318,9.29403,9.29403,6561.49,0
+METCB.US,D,20241101,000000,9.41225,9.41225,9.30778,9.35773,8905.9,0
+METCB.US,D,20241104,000000,9.24001,9.53963,9.24001,9.44862,12154.1,0
+METCB.US,D,20241105,000000,9.29403,9.77602,9.29403,9.68507,11645,0
+METCB.US,D,20241106,000000,10.458,10.5671,9.67603,10.3307,58803.7,0
+METCB.US,D,20241107,000000,10.1852,10.2488,9.77008,9.94874,34663.6,0
+METCB.US,D,20241108,000000,10.067,10.067,9.54866,9.76686,16535,0
+METCB.US,D,20241111,000000,10.1943,10.1943,9.6396,9.9306,25496,0
+METCB.US,D,20241112,000000,10.0215,10.2125,9.57596,9.6124,14885.6,0
+METCB.US,D,20241113,000000,10.0703,10.0703,9.54876,9.83058,24993.4,0
+METCB.US,D,20241114,000000,9.94874,9.94874,9.6669,9.6669,8116.36,0
+METCB.US,D,20241115,000000,9.74875,9.87598,9.56683,9.87598,17517,0
+METCB.US,D,20241118,000000,9.98521,9.98521,9.59413,9.6124,10402.4,0
+METCB.US,D,20241119,000000,9.6669,9.88515,9.6396,9.88515,6737.43,0
+METCB.US,D,20241120,000000,9.94874,9.98521,9.14862,9.33949,82686.6,0
+METCB.US,D,20241121,000000,8.903,9.20947,8.70292,8.96664,128632,0
+METCB.US,D,20241122,000000,9.41225,9.44862,8.68473,9.20309,60261.8,0
+METCB.US,D,20241125,000000,9.26675,9.5305,9.16672,9.42137,72003.7,0
+METCB.US,D,20241126,000000,9.485,9.54866,9.18491,9.23037,19375.4,0
+METCB.US,D,20241127,000000,9.194,9.37458,9.0304,9.08487,16326.1,0
+METCB.US,D,20241129,000000,9.18491,9.33038,9.0394,9.33038,31394.4,0
+METCB.US,D,20241202,000000,9.53572,9.53572,9.07064,9.26591,25695.5,0
+METCB.US,D,20241203,000000,9.40546,9.69201,9.12488,9.49849,43567,0
+METCB.US,D,20241204,000000,9.75898,10.3637,9.44267,10.2707,174456,0
+METCB.US,D,20241205,000000,10.3265,10.3265,9.21019,9.46127,75641.2,0
+METCB.US,D,20241206,000000,9.75898,9.75898,9.2287,9.34033,30560.6,0
+METCB.US,D,20241209,000000,9.46127,9.74962,9.30313,9.60078,46420.9,0
+METCB.US,D,20241210,000000,9.50369,9.88919,9.40546,9.84265,15577.4,0
+METCB.US,D,20241211,000000,9.852,10.1032,9.54505,9.54505,48606.2,0
+METCB.US,D,20241212,000000,9.47987,9.60546,9.18218,9.31242,42613.5,0
+METCB.US,D,20241213,000000,9.40546,9.79618,9.23336,9.76832,34173.4,0
+METCB.US,D,20241216,000000,9.39615,9.71246,9.17287,9.60078,81630.6,0
+METCB.US,D,20241217,000000,9.48918,9.52641,9.04729,9.45197,117450,0
+METCB.US,D,20241218,000000,9.48918,9.53572,9.02402,9.25661,92646.2,0
+METCB.US,D,20241219,000000,9.44267,9.73111,9.25661,9.43336,83554.7,0
+METCB.US,D,20241220,000000,9.35894,9.43336,8.73562,8.73562,212821,0
+METCB.US,D,20241223,000000,8.83796,9.10775,8.67981,9.06124,85039.1,0
+METCB.US,D,20241224,000000,9.00542,9.03333,8.87267,8.9217,15394.7,0
+METCB.US,D,20241226,000000,8.99612,9.07054,8.63331,8.88448,49008.2,0
+METCB.US,D,20241227,000000,8.79144,8.83796,8.53098,8.74493,53926.9,0
+METCB.US,D,20241230,000000,8.76353,9.41476,8.71702,9.23801,65549.9,0
+METCB.US,D,20241231,000000,9.23801,9.39365,9.15427,9.19148,46060.8,0
+METCB.US,D,20250102,000000,9.19148,9.27522,8.86587,9.07984,27376.7,0
+METCB.US,D,20250103,000000,8.89817,9.13911,8.72633,9.00542,33997,0
+METCB.US,D,20250106,000000,9.08915,9.25661,8.9217,9.06124,30504.7,0
+METCB.US,D,20250107,000000,9.12636,9.13938,8.82866,8.89379,33926.1,0
+METCB.US,D,20250108,000000,8.9403,9.21214,8.79144,8.81005,24614.3,0
+METCB.US,D,20250110,000000,8.83796,8.83796,8.39142,8.41003,37291.7,0
+METCB.US,D,20250113,000000,8.56818,8.85844,8.21467,8.70772,69255.2,0
+METCB.US,D,20250114,000000,8.82866,8.82866,8.317,8.49375,45084.7,0
+METCB.US,D,20250115,000000,8.6054,8.77284,8.56818,8.75424,16721.1,0
+METCB.US,D,20250116,000000,8.79144,8.79144,8.43794,8.43794,23980,0
+METCB.US,D,20250117,000000,8.624,8.68911,8.43794,8.47514,28591.4,0
+METCB.US,D,20250121,000000,8.624,9.00542,8.49375,8.99612,40126.2,0
+METCB.US,D,20250122,000000,8.77284,9.03333,8.51236,8.51236,22654.6,0
+METCB.US,D,20250123,000000,8.46585,8.6147,8.46585,8.56818,28775.2,0
+METCB.US,D,20250124,000000,8.6054,8.68196,8.48445,8.56818,19459,0
+METCB.US,D,20250127,000000,8.53098,8.5867,8.38212,8.43794,13525.4,0
+METCB.US,D,20250128,000000,8.50306,8.57739,8.37282,8.41003,8851.85,0
+METCB.US,D,20250129,000000,8.38816,8.50613,8.28909,8.3263,25082.9,0
+METCB.US,D,20250130,000000,8.41003,8.45691,8.317,8.3263,14284.4,0
+METCB.US,D,20250131,000000,8.36351,8.39366,8.13093,8.19606,22403.1,0
+METCB.US,D,20250203,000000,8.07511,8.38676,8.07511,8.27978,29498.6,0
+METCB.US,D,20250204,000000,8.36351,8.6054,8.29373,8.52167,38207.5,0
+METCB.US,D,20250205,000000,8.38649,8.68911,8.38649,8.67981,22379.4,0
+METCB.US,D,20250206,000000,8.68911,8.71702,8.52167,8.5868,26566.3,0
+METCB.US,D,20250207,000000,8.65191,8.65191,8.40285,8.47514,10591,0
+METCB.US,D,20250210,000000,8.42863,8.65656,8.41561,8.54958,27492.8,0
+METCB.US,D,20250211,000000,8.54028,8.64261,8.41003,8.50306,22112.9,0
+METCB.US,D,20250212,000000,8.38212,8.45654,8.30769,8.30769,17637,0
+METCB.US,D,20250213,000000,8.2984,8.78214,8.2984,8.78214,17342.5,0
+METCB.US,D,20250214,000000,8.70772,8.70772,8.49766,8.50306,21837.7,0
+METCB.US,D,20250218,000000,8.44723,8.44723,8.3356,8.34491,41876.1,0
+METCB.US,D,20250219,000000,8.28909,8.44258,8.22397,8.36351,57651.5,0
+METCB.US,D,20250220,000000,8.46212,8.67981,8.34025,8.67051,28454.8,0
+METCB.US,D,20250221,000000,8.75424,8.75424,8.23327,8.28909,75755,0
+METCB.US,D,20250224,000000,8.28909,8.46585,8.24909,8.40072,24156.3,0
+METCB.US,D,20250225,000000,8.39142,8.59609,8.25188,8.41933,36554.3,0
+METCB.US,D,20250226,000000,8.44723,8.64261,8.36351,8.55889,45953.3,0
+METCB.US,D,20250227,000000,8.55889,8.67981,8.2984,8.34491,22940.5,0
+METCB.US,D,20250228,000000,8.31361,8.50386,8.14239,8.41824,54804.6,0
+METCB.US,D,20250303,000000,8.44678,8.57994,8.27555,8.40873,52567.5,0
+METCB.US,D,20250304,000000,8.43727,8.43727,7.90458,7.97117,52080.8,0
+METCB.US,D,20250305,000000,7.97117,8.46581,7.97117,8.19946,73706.7,0
+METCB.US,D,20250306,000000,8.47531,8.47531,8.09483,8.36116,16356.9,0
+METCB.US,D,20250307,000000,8.39922,8.41824,8.20897,8.26605,33513.9,0
+METCB.US,D,20250310,000000,8.15171,8.32312,7.90458,8.17093,42474.1,0
+METCB.US,D,20250311,000000,8.25654,9.08409,8.21849,8.94141,109539,0
+METCB.US,D,20250312,000000,9.00799,9.00799,8.24703,8.26605,54822.5,0
+METCB.US,D,20250313,000000,8.35166,8.48483,8.152,8.29458,21391.6,0
+METCB.US,D,20250314,000000,8.47531,8.47531,8.11385,8.3897,66680,0
+METCB.US,D,20250317,000000,8.32312,8.47703,8.04727,8.17093,74424.8,0
+METCB.US,D,20250318,000000,8.228,8.32312,7.94264,7.94264,55661.4,0
+METCB.US,D,20250319,000000,7.96166,8.23751,7.81897,8.1519,59243.2,0
+METCB.US,D,20250320,000000,8.1519,8.19471,7.57165,7.60971,72572.5,0
+METCB.US,D,20250321,000000,7.6002,7.96166,7.45752,7.51459,237341,0
+METCB.US,D,20250324,000000,7.60971,7.76191,7.45752,7.58118,85859.7,0
+METCB.US,D,20250325,000000,7.54312,7.7678,7.22922,7.32434,74118.9,0
+METCB.US,D,20250326,000000,7.47654,7.47654,6.89629,7.07703,145193,0
+METCB.US,D,20250327,000000,7.05802,7.09605,6.61094,6.75362,160441,0
+METCB.US,D,20250328,000000,6.75362,6.84227,6.60142,6.61094,63634.4,0
+METCB.US,D,20250331,000000,6.57289,6.84874,6.51582,6.76313,48575.8,0
+METCB.US,D,20250401,000000,6.65374,6.96288,6.61094,6.90582,41514.2,0
+METCB.US,D,20250402,000000,6.77264,7.4638,6.77264,6.89629,78964.3,0
+METCB.US,D,20250403,000000,6.67752,6.81069,6.17756,6.23045,73642.7,0
+METCB.US,D,20250404,000000,6.12581,6.23996,5.7168,6.22093,98151.4,0
+METCB.US,D,20250407,000000,5.89752,6.59382,5.73582,5.9546,58320.1,0
+METCB.US,D,20250408,000000,6.18289,6.3541,5.8785,6.14484,85562.2,0
+METCB.US,D,20250409,000000,6.23996,7.09596,6.09728,6.81069,58074.1,0
+METCB.US,D,20250410,000000,6.73459,6.84626,6.3835,6.47776,25450.5,0
+METCB.US,D,20250411,000000,6.56338,7.17215,6.31606,7.1341,39219.3,0
+METCB.US,D,20250414,000000,7.1341,7.1341,6.62996,6.81069,32204,0
+METCB.US,D,20250415,000000,6.87728,7.21972,6.81069,7.16264,46485.8,0
+METCB.US,D,20250416,000000,7.19117,7.6002,7.16264,7.46703,65287,0
+METCB.US,D,20250417,000000,7.46703,7.82849,7.2863,7.78093,97259.9,0
+METCB.US,D,20250421,000000,7.80947,7.86653,7.33862,7.3719,41776,0
+METCB.US,D,20250422,000000,7.41947,7.81422,7.27707,7.79995,56849.3,0
+METCB.US,D,20250423,000000,7.89508,8.13288,7.75239,8.00923,102702,0
+METCB.US,D,20250424,000000,7.92361,8.57043,7.92361,8.43727,61082.9,0
+METCB.US,D,20250425,000000,8.43727,8.59735,8.08094,8.46581,81599.9,0
+METCB.US,D,20250428,000000,8.47531,8.59897,8.2961,8.51336,68897.1,0
+METCB.US,D,20250429,000000,8.46581,8.70837,8.32312,8.69409,18524.7,0
+METCB.US,D,20250430,000000,8.55142,8.80824,8.39446,8.72263,45438.7,0
+METCB.US,D,20250501,000000,8.78921,9.06506,8.42775,8.46581,48695.6,0
+METCB.US,D,20250502,000000,8.46581,8.59146,8.228,8.25654,21804.7,0
+METCB.US,D,20250505,000000,8.18043,8.33187,8.09825,8.18043,16540.9,0
+METCB.US,D,20250506,000000,8.08531,8.19471,7.87605,7.88556,36287.2,0
+METCB.US,D,20250507,000000,7.8475,8.1519,7.79995,8.09483,34043.7,0
+METCB.US,D,20250508,000000,8.09483,8.41349,7.9902,8.28508,19377.2,0
+METCB.US,D,20250509,000000,8.39227,8.40398,8.08531,8.38019,37032.6,0
+METCB.US,D,20250512,000000,8.62751,8.97927,7.6763,7.6763,31316.7,0
+METCB.US,D,20250513,000000,7.73337,8.37069,7.73337,8.09483,37685.5,0
+METCB.US,D,20250514,000000,8.16141,8.32312,7.90458,7.96166,56328,0
+METCB.US,D,20250515,000000,7.9997,8.1519,7.51459,7.69532,62633.5,0
+METCB.US,D,20250516,000000,7.6858,7.9902,7.57165,7.89508,43591.6,0
+METCB.US,D,20250519,000000,7.85703,8.31361,7.70483,8.31361,17963.3,0
+METCB.US,D,20250520,000000,8.13288,8.33263,7.9141,7.9141,43605.3,0
+METCB.US,D,20250521,000000,7.73337,8.08531,7.70483,7.838,61605.4,0
+METCB.US,D,20250522,000000,7.87605,7.9141,7.69532,7.90458,36967.4,0
+METCB.US,D,20250523,000000,7.72385,8.07581,7.70483,7.79995,32833.7,0
+METCB.US,D,20250527,000000,7.80947,7.9902,7.42898,7.58118,80641.1,0
+METCB.US,D,20250528,000000,7.58118,7.77142,7.3719,7.38142,101060,0
+METCB.US,D,20250529,000000,7.41947,7.5669,7.22922,7.32434,63562.9,0
+METCB.US,D,20250530,000000,7.31568,7.38377,7.12085,7.25723,44488.1,0
+METCB.US,D,20250602,000000,7.32542,7.51537,6.9456,7.08188,37175.9,0
+METCB.US,D,20250603,000000,7.10137,7.37413,7.09163,7.24749,30261,0
+METCB.US,D,20250604,000000,7.32542,7.53962,7.03805,7.08188,41519.3,0
+METCB.US,D,20250605,000000,7.12085,7.22801,7.02344,7.19878,36218.1,0
+METCB.US,D,20250606,000000,7.22801,7.59817,7.22801,7.59817,55301.9,0
+METCB.US,D,20250609,000000,7.6761,7.82222,7.47153,7.54946,54473.5,0
+METCB.US,D,20250610,000000,7.59817,7.64688,7.35464,7.39361,34462.7,0
+METCB.US,D,20250611,000000,7.40335,7.59817,7.02344,7.0624,59542.6,0
+METCB.US,D,20250612,000000,7.07214,7.38387,6.98447,7.35464,50922.6,0
+METCB.US,D,20250613,000000,7.24749,7.36439,7.03805,7.26697,92054.9,0
+METCB.US,D,20250616,000000,7.28645,7.42283,7.04292,7.32542,98193.8,0
+METCB.US,D,20250617,000000,7.25723,7.42283,7.15982,7.24262,47079.1,0
+METCB.US,D,20250618,000000,7.26697,7.45205,7.13069,7.25723,77775.4,0
+METCB.US,D,20250620,000000,7.33516,7.53972,7.07477,7.5105,163439,0
+METCB.US,D,20250623,000000,7.42283,7.77352,7.41309,7.62739,68197.6,0
+METCB.US,D,20250624,000000,7.64688,7.6577,7.16956,7.28645,48415.7,0
+METCB.US,D,20250625,000000,7.3449,7.43822,6.99421,7.15007,76835.1,0
+METCB.US,D,20250626,000000,7.15982,7.59817,7.03318,7.44232,80688.8,0
+METCB.US,D,20250627,000000,7.44232,7.71507,7.09163,7.10137,924613,0
+METCB.US,D,20250630,000000,7.6761,8.22151,7.37413,7.96834,214407,0
+METCB.US,D,20250701,000000,8.31903,8.54308,7.28645,7.28645,158582,0
+METCB.US,D,20250702,000000,7.38387,7.86119,7.38387,7.69558,113310,0
+METCB.US,D,20250703,000000,7.76377,8.07549,7.62739,8.07062,87113,0
+METCB.US,D,20250707,000000,8.03652,8.34825,8.01704,8.25084,136155,0
+METCB.US,D,20250708,000000,8.23135,8.33851,8.02678,8.13394,91268.6,0
+METCB.US,D,20250709,000000,8.21187,8.5236,8.11446,8.51385,138555,0
+METCB.US,D,20250710,000000,8.9863,10.1796,8.75485,10.0725,661847,0
+METCB.US,D,20250711,000000,10.1114,11.6895,9.79969,11.6554,679919,0
+METCB.US,D,20250714,000000,13.1117,13.6279,11.7771,12.0986,918747,0
+METCB.US,D,20250715,000000,12.6149,13.2773,11.5322,11.9964,678668,0
+METCB.US,D,20250716,000000,12.5272,12.7484,10.8907,11.2706,554530,0
+METCB.US,D,20250717,000000,11.4362,12.8974,11.3534,12.7707,581293,0
+METCB.US,D,20250718,000000,12.9072,14.5144,12.8195,13.5891,484579,0
+METCB.US,D,20250721,000000,13.9397,15.1183,13.8862,14.2904,465512,0
+METCB.US,D,20250722,000000,14.3683,15.2937,14.1248,15.2158,245298,0
+METCB.US,D,20250723,000000,15.3424,15.9756,14.6314,15.0697,227338,0
+METCB.US,D,20250724,000000,15.0502,15.1526,14.217,14.8457,154820,0
+METCB.US,D,20250725,000000,14.7775,14.9041,13.4624,14.0323,177277,0
+METCB.US,D,20250728,000000,13.9495,14.1345,13.2189,13.3065,138509,0
+METCB.US,D,20250729,000000,13.2286,14.1443,13.2286,13.5695,344156,0
+METCB.US,D,20250730,000000,13.628,14.0469,12.7903,13.0435,136358,0
+METCB.US,D,20250731,000000,12.9363,13.8423,12.196,13.2286,227241,0
+METCB.US,D,20250801,000000,13.1117,13.1117,12.1327,12.3129,118921,0
+METCB.US,D,20250804,000000,12.7513,13.6962,12.5857,13.4819,139934,0
+METCB.US,D,20250805,000000,13.3358,14.2077,13.1994,14.0079,81073.8,0
+METCB.US,D,20250806,000000,13.9299,13.9299,12.5175,12.8974,299112,0
+METCB.US,D,20250807,000000,13.3065,13.9656,12.8262,13.628,189894,0
+METCB.US,D,20250808,000000,14.1248,14.3984,13.443,13.4819,173174,0
+METCB.US,D,20250811,000000,13.8618,14.5827,13.6923,14.3683,178008,0
+METCB.US,D,20250812,000000,14.2514,14.8164,13.9397,14.5144,158376,0
+METCB.US,D,20250813,000000,14.6118,15.4593,14.3587,15.4302,159974,0
+METCB.US,D,20250814,000000,14.8652,20.2715,14.6314,16.6673,900580,0
+METCB.US,D,20250815,000000,16.7647,17.4758,16.2094,16.8913,265033,0
+METCB.US,D,20250818,000000,16.9498,17.2907,15.3619,15.4983,201177,0
+METCB.US,D,20250819,000000,15.4302,16.073,15.1087,15.1769,95734.1,0
+METCB.US,D,20250820,000000,15.0892,15.4302,14.758,14.8846,72611.8,0
+METCB.US,D,20250821,000000,14.8164,15.2061,14.6217,14.9918,36965.4,0
+METCB.US,D,20250822,000000,15.2158,16.4529,15.2158,15.7224,159506,0
+METCB.US,D,20250825,000000,15.7808,16.2259,15.2841,15.4009,126612,0
+METCB.US,D,20250826,000000,15.625,16.1997,15.625,16.0828,51907.1,0
+METCB.US,D,20250827,000000,16.112,16.112,15.7321,16.112,40256.6,0
+METCB.US,D,20250828,000000,15.9756,16.073,15.6152,15.9075,41125.1,0
+METCB.US,D,20250829,000000,15.9968,16.5503,15.8003,15.8295,146317,0
+METCB.US,D,20250902,000000,15.8295,16.1705,15.1963,15.4496,75009.9,0
+METCB.US,D,20250903,000000,15.6054,15.7419,15.0113,15.4496,86273.3,0
+METCB.US,D,20250904,000000,15.4691,16.2581,15.2885,15.9172,70764,0
+METCB.US,D,20250905,000000,15.704,16.0885,15.221,15.773,82141.2,0
+METCB.US,D,20250908,000000,15.7829,15.7878,14.8858,14.8858,72124.1,0
+METCB.US,D,20250909,000000,14.9351,15.5265,14.9274,15.1027,70968.7,0
+METCB.US,D,20250910,000000,15.2407,15.6744,15.1125,15.6252,51007.5,0
+METCB.US,D,20250911,000000,15.6744,15.7139,14.9252,14.9449,52610.3,0
+METCB.US,D,20250912,000000,14.9449,15.7011,14.9449,15.5611,44168.5,0
+METCB.US,D,20250915,000000,15.5759,16.1772,15.4329,15.9406,56594.8,0
+METCB.US,D,20250916,000000,16.0293,16.1476,15.5428,16.0688,54504.1,0
+METCB.US,D,20250917,000000,16.0688,16.3448,14.9548,15.2013,81320.6,0
+METCB.US,D,20250918,000000,15.1914,17.5837,15.1914,17.3306,219682,0
+METCB.US,D,20250919,000000,17.2517,17.7644,16.6898,17.3208,139267,0
+METCB.US,D,20250922,000000,17.4095,17.5948,16.8097,17.2419,71783.3,0
+METCB.US,D,20250923,000000,17.2912,17.646,16.8574,16.9264,46936.8,0
+METCB.US,D,20250924,000000,17.0053,17.4789,16.68,16.8574,96519.2,0
+METCB.US,D,20250925,000000,16.7588,17.2517,15.8519,16.1181,124689,0
+METCB.US,D,20250926,000000,16.1279,16.3941,15.7927,15.8913,64151,0
+METCB.US,D,20250929,000000,16.0885,16.7391,16.0244,16.5715,67259.1,0
+METCB.US,D,20250930,000000,16.4631,17.094,16.3745,16.611,70293.1,0
+METCB.US,D,20251001,000000,16.5617,17.1039,16.5617,16.956,55822.8,0
+METCB.US,D,20251002,000000,17.1137,17.1137,16.1699,16.7293,35192.2,0
+METCB.US,D,20251003,000000,17.1827,17.2517,16.6025,17.2222,92419,0
+METCB.US,D,20251006,000000,17.5081,17.9911,16.9363,17.0447,90436.9,0
+METCB.US,D,20251007,000000,17.2222,18.3312,16.7786,17.9122,138353,0
+METCB.US,D,20251008,000000,18.3361,18.7502,18.0798,18.6417,76291.2,0
+METCB.US,D,20251009,000000,18.7305,20.2092,18.346,19.6276,193795,0
+METCB.US,D,20251010,000000,20.0613,20.1993,18.0108,18.0601,172372,0
+METCB.US,D,20251013,000000,19.46,21.5172,19.1347,21.3626,223495,0
+METCB.US,D,20251014,000000,21.4809,21.7964,20.1698,20.6725,218815,0
+METCB.US,D,20251015,000000,21.6485,21.6781,18.2376,18.4495,282171,0
+METCB.US,D,20251016,000000,18.5826,19.0854,17.2912,17.5278,180205,0
+METCB.US,D,20251017,000000,17.9024,18.1488,15.8558,16.1476,118285,0
+METCB.US,D,20251020,000000,17.0053,17.7447,16.376,17.1827,175857,0
+METCB.US,D,20251021,000000,16.7293,16.9166,15.8224,16.1378,110326,0
+METCB.US,D,20251022,000000,15.5759,16.0688,14.3535,15.009,128039,0
+METCB.US,D,20251023,000000,15.2604,15.6942,14.8858,14.9844,89958.1,0
+METCB.US,D,20251024,000000,15.0041,15.1027,14.0971,14.2056,159125,0
+METCB.US,D,20251027,000000,14.1267,15.5759,13.5649,14.1366,227105,0
+METCB.US,D,20251028,000000,13.0423,13.4268,12.4339,12.8944,207053,0
+METCB.US,D,20251029,000000,12.7071,13.2691,12.5199,12.7071,110061,0
+METCB.US,D,20251030,000000,12.717,13.2295,12.4114,12.5593,80005.9,0
+METCB.US,D,20251031,000000,13.3676,14.7872,13.1179,14.4718,127381,0
+METCB.US,D,20251103,000000,14.6295,15.1191,13.8244,14.4619,81710.1,0
+METCB.US,D,20251104,000000,13.6042,15.1914,13.6042,13.9788,170104,0
+METCB.US,D,20251105,000000,13.8014,16.1871,13.7718,15.2407,231425,0
+METCB.US,D,20251106,000000,15.3688,16.5518,15.1766,15.1914,130126,0
+METCB.US,D,20251107,000000,15.0632,15.9998,14.8069,15.5167,132037,0
+METCB.US,D,20251110,000000,15.5956,16.1772,15.5463,15.6843,150183,0
+METCB.US,D,20251111,000000,15.7829,16.1877,15.1914,15.773,109086,0
+METCB.US,D,20251112,000000,16.1871,16.7588,16.0511,16.3251,272799,0
+METCB.US,D,20251113,000000,16.2265,16.9708,15.2708,15.428,203209,0
+METCB.US,D,20251114,000000,14.9252,15.9209,14.7872,15.3935,228288,0
+METCB.US,D,20251117,000000,15.2308,15.6153,14.1464,14.6196,141997,0
+METCB.US,D,20251118,000000,14.4126,14.9054,14.0479,14.0479,131373,0
+METCB.US,D,20251119,000000,13.8014,14.383,12.6501,13.062,255638,0
+METCB.US,D,20251120,000000,13.2789,13.8014,12.0269,12.0368,155794,0
+METCB.US,D,20251121,000000,12.0269,12.7269,11.4354,11.7608,77778.3,0
+METCB.US,D,20251124,000000,11.7608,12.2685,11.7509,12.0466,44322.7,0
+METCB.US,D,20251125,000000,12.0664,12.8649,11.8594,12.5001,49353.1,0
+METCB.US,D,20251126,000000,12.6283,12.8156,12.2044,12.2044,39759,0
+METCB.US,D,20251128,000000,12.3818,12.6758,12.2537,12.3325,17737.6,0
+METCB.US,D,20251201,000000,12.2142,12.5396,11.1693,11.1791,95624.5,0
+METCB.US,D,20251202,000000,11.1791,11.7608,11.0115,11.5242,70701.9,0
+METCB.US,D,20251203,000000,11.6425,12.2241,11.5143,12.1058,99345.2,0
+METCB.US,D,20251204,000000,12.1255,12.8156,11.8593,12.8156,49111.6,0
+METCB.US,D,20251205,000000,12.82,13.22,12.365,12.37,76794,0
+METCB.US,D,20251208,000000,12.37,12.48,11.22,11.24,88014,0
+METCB.US,D,20251209,000000,11.23,12.25,11.1,12.11,63121,0
+METCB.US,D,20251210,000000,12.11,12.2165,11.8,11.94,92201,0
+METCB.US,D,20251211,000000,11.9,12.78,11.89,12.59,101475,0
+METCB.US,D,20251212,000000,12.62,12.6999,11.86,12.06,41241,0
+METCB.US,D,20251215,000000,12.11,12.11,11.42,11.42,32331,0
+METCB.US,D,20251216,000000,11.2501,11.54,10.5,10.56,97539,0
+METCB.US,D,20251217,000000,10.59,10.8,10.07,10.08,144216,0
+METCB.US,D,20251218,000000,10.12,10.5909,9.56,9.61,178123,0
+METCB.US,D,20251219,000000,9.5,10.61,9.405,10.25,196406,0
+METCB.US,D,20251222,000000,10.27,10.725,10,10.6,83774,0
+METCB.US,D,20251223,000000,10.52,11.25,10.52,10.73,201135,0
+METCB.US,D,20251224,000000,10.93,11.05,10.69,11,60465,0
+METCB.US,D,20251226,000000,11.04,11.045,10.5,10.88,51000,0
+METCB.US,D,20251229,000000,10.88,12.25,10.88,11.84,77037,0
+METCB.US,D,20251230,000000,12.04,12.215,11.6148,11.81,39293,0
+METCB.US,D,20251231,000000,11.76,12.0677,11.49,11.75,34272,0
+METCB.US,D,20260102,000000,12.19,12.5,11.58,12.47,42627,0
+METCB.US,D,20260105,000000,12.6,12.635,12.13,12.13,15491,0
+METCB.US,D,20260106,000000,12.24,12.69,12.24,12.39,32519,0
+METCB.US,D,20260107,000000,12.42,12.66,11.95,12.49,38113,0
+METCB.US,D,20260108,000000,12.24,12.67,12.2,12.57,29696,0
+METCB.US,D,20260109,000000,12.78,13.295,12.44,12.84,74849,0
+METCB.US,D,20260112,000000,12.9,13.39,12.3297,12.99,24530,0
+METCB.US,D,20260113,000000,13.13,13.13,12.37,12.42,22658,0
+METCB.US,D,20260114,000000,12.45,13.9,12.45,13.62,60848,0
+METCB.US,D,20260115,000000,13.69,13.99,12.7523,13.3,67299,0
+METCB.US,D,20260116,000000,13.33,13.42,12.58,12.62,41131,0
+METCB.US,D,20260120,000000,12.57,13.16,12.36,12.88,48560,0
+METCB.US,D,20260121,000000,12.78,13.78,12.78,13.36,28313,0
+METCB.US,D,20260122,000000,13.55,14.28,13.25,14.01,48204,0
+METCB.US,D,20260123,000000,14.02,14.7,13.18,14.5,33529,0
+METCB.US,D,20260126,000000,14.75,14.83,12.4101,12.91,119201,0
+METCB.US,D,20260127,000000,12.88,13.91,12.72,13.745,38644,0
+METCB.US,D,20260128,000000,13.97,14.4716,13.39,13.505,33099,0
+METCB.US,D,20260129,000000,13.11,13.13,12.01,12.43,97982,0
+METCB.US,D,20260130,000000,12.5,13.25,12.24,13.12,84823,0
+METCB.US,D,20260202,000000,12.91,13.255,12.4301,13.11,40419,0
+METCB.US,D,20260203,000000,12.99,14.15,12.3492,14.03,58711,0
+METCB.US,D,20260204,000000,14,14,12.8288,13.64,40788,0
+METCB.US,D,20260205,000000,13.35,13.585,12.6682,12.82,69960,0
+METCB.US,D,20260206,000000,13.33,13.88,12.83,13.6,80097,0
+METCB.US,D,20260209,000000,13.58,13.79,13.07,13.14,31993,0
+METCB.US,D,20260210,000000,13.06,13.06,12.25,12.38,34488,0
+METCB.US,D,20260211,000000,12.27,13.4,12.1,13.21,61666,0
+METCB.US,D,20260212,000000,13.28,13.38,12.45,13,26109,0
+METCB.US,D,20260213,000000,12.86,13.77,12.78,13.4,33080,0
+METCB.US,D,20260217,000000,13.4,13.4,12.32,12.7,35943,0
+METCB.US,D,20260218,000000,12.72,13.35,12.7,12.86,18525,0
diff --git a/daily/us/nasdaq stocks/2/mgee.us.txt b/daily/us/nasdaq stocks/2/mgee.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..27663dcdb851899d552fd18e68705c54e593d40d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mgee.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MGEE.US,D,20050225,000000,17.7099,18.1185,17.2503,18.1125,61545.19346689,0
+MGEE.US,D,20050228,000000,18.1293,18.1293,17.5171,17.8664,80043.193325773,0
+MGEE.US,D,20050301,000000,17.6272,17.9688,17.5928,17.77,70744.918227817,0
+MGEE.US,D,20050302,000000,17.5613,17.9383,17.5613,17.7277,97924.491591076,0
+MGEE.US,D,20050303,000000,17.9541,17.958,17.6558,17.9255,88887.324087106,0
+MGEE.US,D,20050304,000000,18.0633,18.0633,17.8881,18.0574,83210.011887873,0
+MGEE.US,D,20050307,000000,17.8606,18.2209,17.8606,17.9186,86879.741963684,0
+MGEE.US,D,20050308,000000,17.7749,18.1243,17.4904,17.9038,196043.03590765,0
+MGEE.US,D,20050309,000000,17.7158,18.0219,17.4767,17.9255,1163833.7611001,0
+MGEE.US,D,20050310,000000,18.0682,18.0781,17.7651,17.7965,56592.277043972,0
+MGEE.US,D,20050311,000000,17.9865,18.0525,17.6529,17.7651,108721.34140161,0
+MGEE.US,D,20050314,000000,17.7158,17.9865,17.7099,17.9865,90506.800759543,0
+MGEE.US,D,20050315,000000,18.0269,18.2059,17.4245,17.5071,122658.59421999,0
+MGEE.US,D,20050316,000000,17.7572,17.8065,17.2188,17.4275,78900.212612792,0
+MGEE.US,D,20050317,000000,17.6115,17.6115,17.269,17.5662,50301.311199724,0
+MGEE.US,D,20050318,000000,17.5968,17.7061,17.0899,17.2453,185672.89889663,0
+MGEE.US,D,20050321,000000,17.3831,17.3831,17.014,17.1489,44897.29838875,0
+MGEE.US,D,20050322,000000,17.1539,17.399,16.9619,17.014,103699.33814448,0
+MGEE.US,D,20050323,000000,16.9619,17.077,16.6086,16.6194,87915.028493931,0
+MGEE.US,D,20050324,000000,16.7642,16.8871,16.5465,16.6086,48648.307093039,0
+MGEE.US,D,20050328,000000,16.7896,16.8005,16.5229,16.5564,85180.002645624,0
+MGEE.US,D,20050329,000000,16.6745,16.7395,16.1518,16.3743,97277.310511816,0
+MGEE.US,D,20050330,000000,16.3251,16.5622,16.2551,16.5622,92841.529362593,0
+MGEE.US,D,20050331,000000,16.3555,16.8507,16.3349,16.5387,134959.09865737,0
+MGEE.US,D,20050401,000000,16.708,16.8005,16.3782,16.5131,53236.485670659,0
+MGEE.US,D,20050404,000000,16.4815,16.7198,16.3645,16.6086,75397.103725363,0
+MGEE.US,D,20050405,000000,16.3743,16.3822,15.8073,15.9776,137029.67171787,0
+MGEE.US,D,20050406,000000,16.2109,16.5967,16.0721,16.0918,89266.285692389,0
+MGEE.US,D,20050407,000000,16.2267,16.5032,15.951,16.3221,59433.981092156,0
+MGEE.US,D,20050408,000000,16.3645,16.4019,15.8133,15.8407,64549.454772031,0
+MGEE.US,D,20050411,000000,15.8407,15.9973,15.764,15.8901,53556.520270294,0
+MGEE.US,D,20050412,000000,15.8182,16.1656,15.2295,16.0604,109245.5885553,0
+MGEE.US,D,20050413,000000,16.1824,16.1824,15.836,15.9333,56646.124135339,0
+MGEE.US,D,20050414,000000,16.0023,16.2955,15.828,15.8547,121680.20272967,0
+MGEE.US,D,20050415,000000,15.8694,16.2217,15.7266,15.9333,164990.53589738,0
+MGEE.US,D,20050418,000000,15.9658,16.14,15.2198,16.0918,164069.039447,0
+MGEE.US,D,20050419,000000,16.0918,16.391,15.951,16.3005,123491.70016189,0
+MGEE.US,D,20050420,000000,16.1863,16.1863,15.4648,15.5573,88365.108899131,0
+MGEE.US,D,20050421,000000,15.5573,16.4284,15.5573,16.2907,88699.36725875,0
+MGEE.US,D,20050422,000000,16.1302,16.2109,15.7266,16.018,73345.834339133,0
+MGEE.US,D,20050425,000000,16.023,16.1912,15.8073,16.1518,48129.139853632,0
+MGEE.US,D,20050426,000000,16.2857,16.2857,15.9658,16.015,78327.198282018,0
+MGEE.US,D,20050427,000000,15.8182,16.4481,15.8182,16.14,36557.095123985,0
+MGEE.US,D,20050428,000000,15.9393,16.1863,15.9393,16.0377,72640.74223708,0
+MGEE.US,D,20050429,000000,16.206,16.6341,15.9717,16.6243,185133.4120001,0
+MGEE.US,D,20050502,000000,16.6144,16.6144,16.015,16.3172,80420.122965343,0
+MGEE.US,D,20050503,000000,16.2494,16.2719,15.9333,16.0721,79019.082606943,0
+MGEE.US,D,20050504,000000,15.9973,16.3172,15.9973,16.1341,80985.00943327,0
+MGEE.US,D,20050505,000000,16.0278,16.3398,16.0062,16.2267,53630.687018781,0
+MGEE.US,D,20050506,000000,16.3605,16.4019,16.2158,16.2158,18502.063790309,0
+MGEE.US,D,20050509,000000,16.2109,16.4431,16.1912,16.4176,35960.713187522,0
+MGEE.US,D,20050510,000000,16.1518,16.8566,16.1518,16.7769,169944.46830315,0
+MGEE.US,D,20050511,000000,16.7799,16.8507,16.4137,16.8123,89456.274486457,0
+MGEE.US,D,20050512,000000,16.8625,17.2581,16.1263,16.3743,97691.831517056,0
+MGEE.US,D,20050513,000000,16.2955,16.7699,16.2955,16.5799,68996.411732669,0
+MGEE.US,D,20050516,000000,16.6026,16.9766,16.6026,16.9304,57105.348386243,0
+MGEE.US,D,20050517,000000,17.082,17.4245,16.9766,17.2877,75257.914074093,0
+MGEE.US,D,20050518,000000,17.269,17.8507,17.269,17.7061,109173.45377252,0
+MGEE.US,D,20050519,000000,17.6214,17.6214,17.0436,17.4275,75040.493742913,0
+MGEE.US,D,20050520,000000,17.7415,17.8065,17.3831,17.457,44061.144498275,0
+MGEE.US,D,20050523,000000,17.3891,17.7611,17.3448,17.3448,46582.813946826,0
+MGEE.US,D,20050524,000000,17.2188,17.399,17.1716,17.3389,51330.501832834,0
+MGEE.US,D,20050525,000000,17.4491,17.4491,17.269,17.3114,56654.251998186,0
+MGEE.US,D,20050526,000000,17.264,17.8065,17.264,17.7965,123731.4721159,0
+MGEE.US,D,20050527,000000,17.4432,17.8359,17.4432,17.7965,37946.959670969,0
+MGEE.US,D,20050531,000000,17.642,18.1814,17.6155,17.958,88244.20693927,0
+MGEE.US,D,20050601,000000,18.0781,18.1814,17.7749,18.1243,82646.141402803,0
+MGEE.US,D,20050602,000000,17.9038,18.2463,17.8606,18.1814,77943.156762457,0
+MGEE.US,D,20050603,000000,18.1076,18.329,17.7651,17.7848,76569.547941167,0
+MGEE.US,D,20050606,000000,17.8262,18.1125,17.8065,18.0376,34910.186914436,0
+MGEE.US,D,20050607,000000,18.0849,18.3103,18.0849,18.2463,81863.834603696,0
+MGEE.US,D,20050608,000000,17.9915,18.1125,17.6617,17.6824,127520.07218587,0
+MGEE.US,D,20050609,000000,17.7099,17.9235,17.462,17.7474,104141.29068683,0
+MGEE.US,D,20050610,000000,17.9295,18.0466,17.7375,17.8831,68190.737327874,0
+MGEE.US,D,20050613,000000,17.9255,18.0525,17.7375,17.9078,58427.142081877,0
+MGEE.US,D,20050614,000000,18.0849,18.1026,17.7611,18.1026,67459.229671566,0
+MGEE.US,D,20050615,000000,18.1972,18.2012,17.8262,18.2012,80473.97005671,0
+MGEE.US,D,20050616,000000,18.2119,18.329,17.9965,18.329,57436.558797293,0
+MGEE.US,D,20050617,000000,18.5859,18.7159,18.1401,18.5317,188359.15756785,0
+MGEE.US,D,20050620,000000,18.456,18.516,18.1401,18.1401,30938.709930398,0
+MGEE.US,D,20050621,000000,17.9806,18.3999,17.9806,18.3399,74060.070286889,0
+MGEE.US,D,20050622,000000,18.3163,18.46,18.2159,18.3881,29966.414337222,0
+MGEE.US,D,20050623,000000,18.3103,18.9147,18.1352,18.1401,83626.564858826,0
+MGEE.US,D,20050624,000000,18.271,18.2867,17.8606,17.9235,196411.83768437,0
+MGEE.US,D,20050627,000000,17.8881,18.0269,17.77,17.8831,64818.690228867,0
+MGEE.US,D,20050628,000000,18.0072,18.6952,17.7375,18.6794,79026.194486934,0
+MGEE.US,D,20050629,000000,18.521,18.6253,18.2012,18.5584,43191.463173555,0
+MGEE.US,D,20050630,000000,18.4196,18.6736,18.0988,18.1519,50885.501341914,0
+MGEE.US,D,20050701,000000,18.3507,18.7858,18.1755,18.7858,45774.091593463,0
+MGEE.US,D,20050705,000000,18.6253,19.1007,18.5397,19.022,68857.222081399,0
+MGEE.US,D,20050706,000000,19.0072,19.0427,18.4679,18.4886,39239.28986378,0
+MGEE.US,D,20050707,000000,18.3045,18.5111,18.1617,18.4679,48064.116950849,0
+MGEE.US,D,20050708,000000,18.4039,19.0849,18.329,18.9432,75271.121851221,0
+MGEE.US,D,20050711,000000,19.0485,19.2936,18.8507,19.2739,130436.95896539,0
+MGEE.US,D,20050712,000000,19.2542,19.2542,18.9255,18.9807,45806.603044855,0
+MGEE.US,D,20050713,000000,18.7562,19.0014,18.7197,18.7917,51561.129941143,0
+MGEE.US,D,20050714,000000,18.7917,18.9807,18.4649,18.516,46583.829929682,0
+MGEE.US,D,20050715,000000,18.2316,19.0171,18.2119,18.8507,77723.704465564,0
+MGEE.US,D,20050718,000000,18.645,18.8133,18.4679,18.5317,49967.052840106,0
+MGEE.US,D,20050719,000000,18.4826,18.7651,18.3655,18.5111,68239.504504962,0
+MGEE.US,D,20050720,000000,18.3242,19.022,18.3242,18.9974,58917.861801317,0
+MGEE.US,D,20050721,000000,18.7651,18.771,18.1912,18.2059,120498.61466816,0
+MGEE.US,D,20050722,000000,18.2513,18.6893,18.1705,18.6893,88885.292121395,0
+MGEE.US,D,20050725,000000,18.6834,19.0642,18.3762,18.3959,50795.078867732,0
+MGEE.US,D,20050726,000000,18.9314,18.9354,18.4314,18.8507,51151.688850182,0
+MGEE.US,D,20050727,000000,18.9404,18.9404,18.4649,18.9314,43583.632555963,0
+MGEE.US,D,20050728,000000,18.9197,19.2769,18.7197,19.2493,47195.451608983,0
+MGEE.US,D,20050729,000000,19.1066,19.333,18.4679,18.4727,165391.84912549,0
+MGEE.US,D,20050801,000000,18.4679,18.7237,18.4679,18.4886,80890.523027663,0
+MGEE.US,D,20050802,000000,18.5948,18.9197,18.4098,18.9197,81834.371100872,0
+MGEE.US,D,20050803,000000,18.8793,18.8793,18.6096,18.7159,51133.401158774,0
+MGEE.US,D,20050804,000000,18.6834,18.8507,18.4679,18.645,45409.353748165,0
+MGEE.US,D,20050805,000000,18.4146,18.6036,18.0849,18.1185,79040.418246919,0
+MGEE.US,D,20050808,000000,18.3921,18.3921,17.9186,17.9186,74856.60084598,0
+MGEE.US,D,20050809,000000,18.1076,18.1076,17.8359,17.8931,73055.263242322,0
+MGEE.US,D,20050810,000000,17.958,18.2463,17.3339,17.5613,74810.88161746,0
+MGEE.US,D,20050811,000000,17.522,17.6874,17.2975,17.5417,66336.568615705,0
+MGEE.US,D,20050812,000000,17.3674,17.5465,16.9866,17.0937,122413.7423517,0
+MGEE.US,D,20050815,000000,17.0653,17.7325,17.0436,17.7061,55711.419907834,0
+MGEE.US,D,20050816,000000,17.6065,17.6065,16.9344,16.9392,110118.31782859,0
+MGEE.US,D,20050817,000000,17.1174,17.1174,16.9127,16.9176,102377.54444885,0
+MGEE.US,D,20050818,000000,16.9176,16.9866,16.6341,16.7837,63572.079264576,0
+MGEE.US,D,20050819,000000,16.7395,16.9619,16.6459,16.8005,87224.160151863,0
+MGEE.US,D,20050822,000000,16.9717,17.1716,16.9127,17.1539,47499.230482923,0
+MGEE.US,D,20050823,000000,17.0653,17.9255,17.0653,17.5761,121810.24853524,0
+MGEE.US,D,20050824,000000,17.6716,18.456,17.647,17.8507,147972.82305966,0
+MGEE.US,D,20050825,000000,17.8831,18.3881,17.7375,18.3103,75185.779291318,0
+MGEE.US,D,20050826,000000,18.3103,18.3103,17.7099,17.7099,66250.210072947,0
+MGEE.US,D,20050829,000000,17.4904,18.1568,17.4373,18.1243,59797.702954599,0
+MGEE.US,D,20050830,000000,18.1243,18.1243,17.4904,17.8507,58092.883722258,0
+MGEE.US,D,20050831,000000,17.8507,18.7504,17.6214,18.5534,198877.62807584,0
+MGEE.US,D,20050901,000000,18.46,18.7975,17.9038,18.6253,174694.18815487,0
+MGEE.US,D,20050902,000000,18.4826,18.6529,18.2059,18.3999,176449.80653001,0
+MGEE.US,D,20050906,000000,18.4886,18.711,18.3881,18.711,48913.478618451,0
+MGEE.US,D,20050907,000000,18.5584,18.6893,18.5003,18.6637,38611.412458782,0
+MGEE.US,D,20050908,000000,18.5397,18.5997,18.0889,18.2779,89592.416189159,0
+MGEE.US,D,20050909,000000,18.2759,18.4944,18.1864,18.4944,33809.877481406,0
+MGEE.US,D,20050912,000000,18.0849,18.9314,18.0849,18.8291,112562.77258008,0
+MGEE.US,D,20050913,000000,18.7159,18.8192,18.3959,18.4039,86447.949249891,0
+MGEE.US,D,20050914,000000,18.3999,18.7454,18.329,18.3457,61772.77362663,0
+MGEE.US,D,20050915,000000,18.5397,18.5397,18.1864,18.3605,62509.361197217,0
+MGEE.US,D,20050916,000000,18.5063,18.834,18.1814,18.834,252902.51644274,0
+MGEE.US,D,20050919,000000,18.773,19.0171,18.5948,18.706,212327.20912334,0
+MGEE.US,D,20050920,000000,18.6578,18.773,18.1657,18.1705,60578.993770849,0
+MGEE.US,D,20050921,000000,18.2996,18.2996,17.7375,17.7474,96467.572175597,0
+MGEE.US,D,20050922,000000,17.958,17.958,17.6017,17.6874,50240.352228365,0
+MGEE.US,D,20050923,000000,17.7749,18.1568,17.5878,18.0988,31069.77171882,0
+MGEE.US,D,20050926,000000,18.0633,18.2759,17.8359,18.1352,48044.813276585,0
+MGEE.US,D,20050927,000000,18.1352,18.1352,17.6371,18.0022,35248.509205478,0
+MGEE.US,D,20050928,000000,18.0466,18.0466,17.399,17.5515,36321.387101396,0
+MGEE.US,D,20050929,000000,17.5417,18.329,17.4038,18.2562,82042.647586349,0
+MGEE.US,D,20050930,000000,18.2119,18.2159,17.8783,18.2159,64510.847423504,0
+MGEE.US,D,20051003,000000,18.1026,18.3959,18.1026,18.3103,29302.977532265,0
+MGEE.US,D,20051004,000000,18.3557,18.5859,18.1568,18.1617,51413.812427025,0
+MGEE.US,D,20051005,000000,18.2562,18.2562,17.2404,17.2581,77464.628837289,0
+MGEE.US,D,20051006,000000,17.264,17.6115,16.6598,17.0653,82925.536688198,0
+MGEE.US,D,20051007,000000,16.8979,17.5515,16.8979,17.3339,37376.993288763,0
+MGEE.US,D,20051010,000000,17.3301,17.7277,17.0937,17.1863,60537.338473754,0
+MGEE.US,D,20051011,000000,17.1066,17.2503,16.8005,16.8005,94072.900584044,0
+MGEE.US,D,20051012,000000,16.7612,16.9019,16.3605,16.8172,93746.770087274,0
+MGEE.US,D,20051013,000000,16.6646,16.9019,16.6086,16.829,82387.065774527,0
+MGEE.US,D,20051014,000000,17.082,17.1224,16.6341,17.0937,41634.977438188,0
+MGEE.US,D,20051017,000000,17.0495,17.3301,16.7198,16.9501,109234.41274388,0
+MGEE.US,D,20051018,000000,16.9559,16.9559,16.4708,16.5318,41152.385581596,0
+MGEE.US,D,20051019,000000,16.6863,17.3271,16.0662,17.2553,121060.45318753,0
+MGEE.US,D,20051020,000000,17.2139,17.2139,16.5712,16.9304,66299.99323289,0
+MGEE.US,D,20051021,000000,16.8123,17.4127,16.8123,17.274,45180.757605569,0
+MGEE.US,D,20051024,000000,17.3674,17.6667,17.1656,17.6667,41916.404689296,0
+MGEE.US,D,20051025,000000,17.6716,17.7158,16.9717,17.2356,49325.96765798,0
+MGEE.US,D,20051026,000000,17.0653,17.642,16.8448,16.8448,49215.225526678,0
+MGEE.US,D,20051027,000000,16.7837,16.9087,16.3881,16.4767,73598.814070273,0
+MGEE.US,D,20051028,000000,16.4658,16.9619,16.4658,16.9619,55765.266999201,0
+MGEE.US,D,20051031,000000,16.8063,17.7061,16.8063,17.6824,113387.75065914,0
+MGEE.US,D,20051101,000000,17.5711,17.8566,17.1716,17.5662,66646.44338678,0
+MGEE.US,D,20051102,000000,17.647,17.9541,17.583,17.9078,74127.125155384,0
+MGEE.US,D,20051103,000000,17.9541,18.081,17.7031,17.8448,38491.526481776,0
+MGEE.US,D,20051104,000000,17.958,17.958,17.5377,17.7848,23284.295093421,0
+MGEE.US,D,20051107,000000,17.8979,17.8979,17.6272,17.7798,32903.620773869,0
+MGEE.US,D,20051108,000000,17.7061,17.7061,17.2237,17.3615,65928.1435076,0
+MGEE.US,D,20051109,000000,17.4038,17.8262,17.2553,17.6971,36763.339643749,0
+MGEE.US,D,20051110,000000,17.8172,17.8172,17.3507,17.5968,89627.975589118,0
+MGEE.US,D,20051111,000000,17.5417,17.6922,17.395,17.6272,44620.951051922,0
+MGEE.US,D,20051114,000000,17.6617,17.6617,17.1174,17.2296,41725.39991237,0
+MGEE.US,D,20051115,000000,17.3211,17.4373,17.0229,17.0712,72663.093859912,0
+MGEE.US,D,20051116,000000,17.077,17.2975,16.7612,16.9619,118393.49819057,0
+MGEE.US,D,20051117,000000,17.0327,17.3507,16.9619,17.3114,110422.09670252,0
+MGEE.US,D,20051118,000000,17.4954,17.6529,17.3448,17.6312,67053.852512029,0
+MGEE.US,D,20051121,000000,17.5071,17.9295,17.2237,17.9078,100565.03103378,0
+MGEE.US,D,20051122,000000,17.7965,17.8783,17.3448,17.6371,167943.99805973,0
+MGEE.US,D,20051123,000000,17.6371,17.7651,17.452,17.5121,23684.592338679,0
+MGEE.US,D,20051125,000000,17.5878,17.6874,17.4817,17.5515,22960.196562362,0
+MGEE.US,D,20051128,000000,17.6312,17.6312,17.4038,17.4432,161639.82443835,0
+MGEE.US,D,20051129,000000,17.6017,17.6017,17.1863,17.2877,44410.642600734,0
+MGEE.US,D,20051130,000000,17.3054,17.522,17.082,17.4491,106542.05817552,0
+MGEE.US,D,20051201,000000,17.522,17.7099,17.2927,17.6874,93329.201133465,0
+MGEE.US,D,20051202,000000,17.522,17.7218,17.3615,17.7218,45848.25834195,0
+MGEE.US,D,20051205,000000,17.7512,17.7848,17.583,17.6764,92335.569900313,0
+MGEE.US,D,20051206,000000,17.7512,17.8566,17.5878,17.6065,62034.897203473,0
+MGEE.US,D,20051207,000000,17.6764,17.7798,17.522,17.5465,53457.969933264,0
+MGEE.US,D,20051208,000000,17.6272,17.7749,17.3389,17.5171,76452.709912729,0
+MGEE.US,D,20051209,000000,17.6065,17.9038,17.5014,17.8113,60594.233513689,0
+MGEE.US,D,20051212,000000,17.8881,17.9491,17.7474,17.8979,58750.22463008,0
+MGEE.US,D,20051213,000000,17.9038,17.9128,17.3674,17.6617,97959.03500818,0
+MGEE.US,D,20051214,000000,17.5121,17.8979,17.5121,17.7277,71693.846215305,0
+MGEE.US,D,20051215,000000,17.8566,17.8566,17.5328,17.6824,72482.248911548,0
+MGEE.US,D,20051216,000000,17.7611,17.8606,17.5417,17.6716,261727.34352981,0
+MGEE.US,D,20051219,000000,17.6558,17.7375,17.395,17.4491,90029.288817231,0
+MGEE.US,D,20051220,000000,17.6115,17.6272,17.2188,17.2827,80836.675936296,0
+MGEE.US,D,20051221,000000,17.4127,17.4717,17.2404,17.2827,23925.380275546,0
+MGEE.US,D,20051222,000000,17.452,17.5171,17.3831,17.5071,22556.851368538,0
+MGEE.US,D,20051223,000000,17.4324,17.4668,17.3566,17.3566,16817.564215088,0
+MGEE.US,D,20051227,000000,17.3733,17.399,16.9973,16.9973,90076.024028607,0
+MGEE.US,D,20051228,000000,17.1115,17.2877,17.0327,17.082,37803.706088275,0
+MGEE.US,D,20051229,000000,17.0289,17.2877,16.9973,17.0495,49939.621302994,0
+MGEE.US,D,20051230,000000,16.9669,17.1371,16.8172,16.9176,81304.028050049,0
+MGEE.US,D,20060103,000000,17.1272,17.2356,16.5387,17.1597,93182.899602204,0
+MGEE.US,D,20060104,000000,17.0289,17.4245,16.9766,17.0495,72833.778979717,0
+MGEE.US,D,20060105,000000,17.018,17.1489,16.9304,17.0387,33078.369825098,0
+MGEE.US,D,20060106,000000,17.1489,17.1971,16.9344,17.1322,27945.624436672,0
+MGEE.US,D,20060109,000000,16.9501,17.3114,16.9501,17.2188,47954.390802403,0
+MGEE.US,D,20060110,000000,17.3014,17.4245,17.1923,17.3615,49270.088600901,0
+MGEE.US,D,20060111,000000,17.3674,17.4275,16.9866,17.2139,173987.06408711,0
+MGEE.US,D,20060112,000000,17.1066,17.1764,16.9669,17.0092,54638.542011916,0
+MGEE.US,D,20060113,000000,16.9127,17.1764,16.9127,17.1371,36330.5309471,0
+MGEE.US,D,20060117,000000,17.0712,17.0712,16.7512,16.9048,46134.765507337,0
+MGEE.US,D,20060118,000000,16.7512,17.1814,16.7512,17.0436,56035.518438892,0
+MGEE.US,D,20060119,000000,17.0289,17.3615,17.0289,17.3507,29750.009988898,0
+MGEE.US,D,20060120,000000,17.4373,17.4373,16.9127,17.0092,66845.576026553,0
+MGEE.US,D,20060123,000000,16.9019,17.3507,16.9019,17.2404,48513.181373194,0
+MGEE.US,D,20060124,000000,17.3162,17.4088,17.1489,17.399,47306.193740286,0
+MGEE.US,D,20060125,000000,17.452,17.452,17.0387,17.2581,53059.704653718,0
+MGEE.US,D,20060126,000000,17.3301,17.462,17.1272,17.462,44904.410268741,0
+MGEE.US,D,20060127,000000,17.3301,17.5515,17.2927,17.4668,46504.583266915,0
+MGEE.US,D,20060130,000000,17.3271,17.3773,17.0937,17.1923,42998.426430918,0
+MGEE.US,D,20060131,000000,17.0937,17.2877,16.8123,17.2188,146861.33781522,0
+MGEE.US,D,20060201,000000,17.3014,17.3301,17.0899,17.1764,37052.894757704,0
+MGEE.US,D,20060202,000000,17.0987,17.2927,16.8123,16.9559,62066.392672008,0
+MGEE.US,D,20060203,000000,16.7946,16.9559,16.7148,16.7454,57016.957877772,0
+MGEE.US,D,20060206,000000,16.7148,16.9392,16.5839,16.7699,39404.895069305,0
+MGEE.US,D,20060207,000000,16.6912,16.9344,16.4235,16.5229,47817.233116845,0
+MGEE.US,D,20060208,000000,16.5899,16.7119,16.5387,16.5622,26107.711450198,0
+MGEE.US,D,20060209,000000,16.7148,16.7148,16.3251,16.3349,75910.175067635,0
+MGEE.US,D,20060210,000000,16.4658,16.6509,16.1715,16.2551,76236.305564405,0
+MGEE.US,D,20060213,000000,16.1518,16.6026,16.1518,16.3448,173853.97033298,0
+MGEE.US,D,20060214,000000,16.4077,16.8172,16.2109,16.6971,111481.76682132,0
+MGEE.US,D,20060215,000000,16.4767,16.8733,16.4767,16.8625,48331.320441973,0
+MGEE.US,D,20060216,000000,16.7345,17.0899,16.7345,17.0899,60725.295302111,0
+MGEE.US,D,20060217,000000,17.1489,17.2453,16.9501,17.087,50603.058107951,0
+MGEE.US,D,20060221,000000,17.2139,17.2139,16.7395,16.829,59129.186235361,0
+MGEE.US,D,20060222,000000,16.8339,17.264,16.7769,17.0327,63386.15440193,0
+MGEE.US,D,20060223,000000,17.0033,17.0899,16.8389,16.8792,41374.885827056,0
+MGEE.US,D,20060224,000000,16.8389,17.082,16.8123,17.0653,34170.55139528,0
+MGEE.US,D,20060227,000000,16.9766,17.1115,16.8005,17.014,35020.929045738,0
+MGEE.US,D,20060228,000000,16.9452,16.9866,16.6194,16.7257,105022.14782298,0
+MGEE.US,D,20060301,000000,16.6401,16.7837,16.5967,16.7482,43312.365133416,0
+MGEE.US,D,20060302,000000,16.6804,16.7345,16.3743,16.5229,49079.083823977,0
+MGEE.US,D,20060303,000000,16.4541,16.4541,16.1597,16.1597,69895.556560215,0
+MGEE.US,D,20060306,000000,16.1154,16.206,15.5908,15.7749,82708.116357018,0
+MGEE.US,D,20060307,000000,15.6006,15.7217,15.1617,15.3005,142775.05476845,0
+MGEE.US,D,20060308,000000,15.3782,15.4708,15.1666,15.1824,88455.531373314,0
+MGEE.US,D,20060309,000000,15.3005,15.456,15.2198,15.2198,90026.240868664,0
+MGEE.US,D,20060310,000000,15.3054,15.8073,15.2768,15.8034,112670.46676281,0
+MGEE.US,D,20060313,000000,15.9658,16.2158,15.7976,15.9451,84159.955858217,0
+MGEE.US,D,20060314,000000,16.0377,16.3221,15.9609,16.2661,93766.073761538,0
+MGEE.US,D,20060315,000000,16.3881,16.6086,16.2719,16.5662,61641.711838208,0
+MGEE.US,D,20060316,000000,16.6646,16.7482,16.5967,16.6292,58468.797378972,0
+MGEE.US,D,20060317,000000,16.7148,16.7612,16.4599,16.7198,307232.19966644,0
+MGEE.US,D,20060320,000000,16.6026,16.9304,16.4767,16.6509,94218.18613245,0
+MGEE.US,D,20060321,000000,16.5622,16.9176,15.8901,15.9097,93253.002419266,0
+MGEE.US,D,20060322,000000,15.8073,16.4077,15.8073,16.2267,83263.85897924,0
+MGEE.US,D,20060323,000000,16.1204,16.1715,15.831,16.0317,59491.892114947,0
+MGEE.US,D,20060324,000000,16.1154,16.2611,16.0062,16.1715,43745.173830065,0
+MGEE.US,D,20060327,000000,16.2661,16.2907,16.0958,16.2907,46274.971141463,0
+MGEE.US,D,20060328,000000,16.3645,16.3645,15.9658,16.1154,57041.341466316,0
+MGEE.US,D,20060329,000000,16.1863,16.5622,16.0377,16.5622,61117.46468452,0
+MGEE.US,D,20060330,000000,16.5622,16.5622,16.1715,16.2907,30526.220890869,0
+MGEE.US,D,20060331,000000,16.1656,16.5564,16.146,16.5505,119893.08888599,0
+MGEE.US,D,20060403,000000,16.4767,16.5761,16.2818,16.3605,38471.206824657,0
+MGEE.US,D,20060404,000000,16.4708,16.6292,16.1824,16.3448,43694.374687266,0
+MGEE.US,D,20060405,000000,16.3448,16.4077,16.146,16.3497,29210.523092371,0
+MGEE.US,D,20060406,000000,16.2661,16.4431,15.9658,16.1302,51568.241821135,0
+MGEE.US,D,20060407,000000,16.2109,16.2217,15.5721,15.6173,66938.030466447,0
+MGEE.US,D,20060410,000000,15.7326,15.8605,15.4333,15.4992,30938.709930398,0
+MGEE.US,D,20060411,000000,15.4215,15.5466,15.0357,15.0632,90352.371365435,0
+MGEE.US,D,20060412,000000,15.0574,15.3102,14.9924,15.1824,38795.305355715,0
+MGEE.US,D,20060413,000000,15.2198,15.3999,15.0859,15.1883,71302.692815751,0
+MGEE.US,D,20060417,000000,15.1883,15.1883,14.9658,15.1272,63842.330704267,0
+MGEE.US,D,20060418,000000,15.14,15.8851,15.14,15.8605,124246.57542389,0
+MGEE.US,D,20060419,000000,15.7857,15.9333,15.6567,15.9333,67894.070333928,0
+MGEE.US,D,20060420,000000,15.828,15.9146,15.5052,15.5327,57032.197620612,0
+MGEE.US,D,20060421,000000,15.7533,15.8644,15.4107,15.836,90021.160954384,0
+MGEE.US,D,20060424,000000,15.7266,15.7266,15.4422,15.4422,60310.77429687,0
+MGEE.US,D,20060425,000000,15.3949,15.646,15.14,15.3831,117617.28728859,0
+MGEE.US,D,20060426,000000,15.3054,15.4895,15.2473,15.3782,35884.514473324,0
+MGEE.US,D,20060427,000000,15.1991,15.6322,15.1991,15.5672,79892.827863088,0
+MGEE.US,D,20060428,000000,15.6322,15.9146,15.2198,15.9146,157999.55786536,0
+MGEE.US,D,20060501,000000,15.8547,15.9235,15.2719,15.2886,67053.852512029,0
+MGEE.US,D,20060502,000000,15.267,15.6066,15.2198,15.5957,85630.083050824,0
+MGEE.US,D,20060503,000000,15.456,15.5613,15.2572,15.3949,41567.922569693,0
+MGEE.US,D,20060504,000000,15.3399,15.4648,15.2886,15.4285,54842.754565969,0
+MGEE.US,D,20060505,000000,15.4648,15.5859,15.3102,15.5327,73204.612722151,0
+MGEE.US,D,20060508,000000,15.4107,15.5672,15.3142,15.4333,46981.079226372,0
+MGEE.US,D,20060509,000000,15.4156,15.5052,15.2434,15.3142,66915.678843615,0
+MGEE.US,D,20060510,000000,15.2886,15.3949,15.2198,15.2335,69879.300834519,0
+MGEE.US,D,20060511,000000,15.2198,15.2768,14.9166,14.956,166481.99872996,0
+MGEE.US,D,20060512,000000,14.9264,15.0199,14.6813,14.6813,75093.324851424,0
+MGEE.US,D,20060515,000000,14.6921,14.8526,14.5987,14.7787,70580.329005147,0
+MGEE.US,D,20060516,000000,14.8684,15.2434,14.8378,15.1213,85328.336142598,0
+MGEE.US,D,20060517,000000,14.9599,15.0918,14.8378,15.0141,56046.694250309,0
+MGEE.US,D,20060518,000000,15.14,15.1499,14.9166,14.9461,65838.737016273,0
+MGEE.US,D,20060519,000000,14.889,15.2198,14.8684,15.0977,77008.452534953,0
+MGEE.US,D,20060522,000000,14.9127,15.4156,14.8477,15.2719,66957.334140711,0
+MGEE.US,D,20060523,000000,15.3447,15.3782,15.1035,15.1322,79262.918492379,0
+MGEE.US,D,20060524,000000,15.0248,15.3309,14.9412,15.1617,88656.695978799,0
+MGEE.US,D,20060525,000000,15.3684,15.5149,15.2295,15.5149,76569.547941167,0
+MGEE.US,D,20060526,000000,15.5672,15.7366,15.4648,15.6282,40964.428753239,0
+MGEE.US,D,20060530,000000,15.389,15.4481,15.2247,15.2945,116036.41796469,0
+MGEE.US,D,20060531,000000,15.4038,15.4609,15.1035,15.4382,87609.21765428,0
+MGEE.US,D,20060601,000000,15.5524,15.7906,15.3684,15.7906,63781.371732908,0
+MGEE.US,D,20060602,000000,15.3202,15.7906,15.3202,15.7857,42993.346516638,0
+MGEE.US,D,20060605,000000,15.641,15.7404,15.0455,15.0574,160109.75425724,0
+MGEE.US,D,20060606,000000,15.1617,15.1883,14.9412,15.1883,88606.912818855,0
+MGEE.US,D,20060607,000000,15.2375,15.3399,14.9757,14.9806,43045.161642292,0
+MGEE.US,D,20060608,000000,14.9412,15.4038,14.8684,15.3202,78916.468338488,0
+MGEE.US,D,20060609,000000,15.2335,15.3399,15.0731,15.1991,33325.253659102,0
+MGEE.US,D,20060612,000000,15.3309,15.3309,14.9757,14.9757,74400.424543643,0
+MGEE.US,D,20060613,000000,14.9658,15.2808,14.9087,15.0544,64180.65299531,0
+MGEE.US,D,20060614,000000,15.1666,15.1666,14.5662,14.8329,66685.050735308,0
+MGEE.US,D,20060615,000000,15.0031,15.3202,14.9717,15.3054,81531.608209789,0
+MGEE.US,D,20060616,000000,15.3142,15.3949,14.9974,15.0031,517950.09194591,0
+MGEE.US,D,20060619,000000,15.0505,15.0731,14.5662,14.6301,56003.006987502,0
+MGEE.US,D,20060620,000000,14.6204,14.8074,14.5662,14.6094,50396.813588186,0
+MGEE.US,D,20060621,000000,14.5662,14.8831,14.5662,14.7374,45452.025028117,0
+MGEE.US,D,20060622,000000,14.6528,14.8831,14.6242,14.8782,90679.517845061,0
+MGEE.US,D,20060623,000000,14.9028,15.1322,14.7483,14.9461,85542.708525211,0
+MGEE.US,D,20060626,000000,15.0298,15.0968,14.9599,15.0918,41603.481969652,0
+MGEE.US,D,20060627,000000,15.1499,15.2099,14.7483,14.8141,109347.18684089,0
+MGEE.US,D,20060628,000000,14.9127,14.9412,14.6204,14.7817,44386.25901219,0
+MGEE.US,D,20060629,000000,14.8684,15.6853,14.8684,15.6853,118038.92017383,0
+MGEE.US,D,20060630,000000,15.6666,15.6853,15.4609,15.5406,247910.9926713,0
+MGEE.US,D,20060703,000000,15.3251,15.6066,15.3202,15.6066,25311.180891107,0
+MGEE.US,D,20060705,000000,15.3251,15.6666,15.3251,15.4895,85744.889113551,0
+MGEE.US,D,20060706,000000,15.6853,15.6853,15.3566,15.6666,128448.68051623,0
+MGEE.US,D,20060707,000000,15.7159,15.7591,15.3999,15.4648,109951.6966402,0
+MGEE.US,D,20060710,000000,15.5279,15.6892,15.4895,15.6006,80011.697857238,0
+MGEE.US,D,20060711,000000,15.4805,15.7109,15.2158,15.6509,70507.178239516,0
+MGEE.US,D,20060712,000000,15.5859,15.5859,15.1459,15.1499,50036.139674312,0
+MGEE.US,D,20060713,000000,15.1666,15.1716,14.8201,14.8585,63361.770813387,0
+MGEE.US,D,20060714,000000,14.8201,15.2198,14.583,14.8074,61286.117838614,0
+MGEE.US,D,20060717,000000,14.8831,15.0031,14.7306,14.8831,106052.35443895,0
+MGEE.US,D,20060718,000000,14.9924,15.3831,14.8329,15.3831,104089.47556119,0
+MGEE.US,D,20060719,000000,15.3399,15.8034,15.3202,15.7404,141769.23174102,0
+MGEE.US,D,20060720,000000,15.7906,15.7906,15.6282,15.6666,51426.004221298,0
+MGEE.US,D,20060721,000000,15.5466,15.5908,15.267,15.4805,67160.530711908,0
+MGEE.US,D,20060724,000000,15.5279,15.8644,15.5279,15.7433,138966.13504137,0
+MGEE.US,D,20060725,000000,15.8644,16.2955,15.8457,16.1765,152727.62282566,0
+MGEE.US,D,20060726,000000,16.0781,16.2394,15.8457,15.9855,94588.003892028,0
+MGEE.US,D,20060727,000000,15.8734,16.146,15.8073,15.8694,67198.122077579,0
+MGEE.US,D,20060728,000000,15.9717,16.2217,15.9717,16.2109,59634.129714785,0
+MGEE.US,D,20060731,000000,15.9333,16.2109,15.7366,16.202,86394.102158524,0
+MGEE.US,D,20060801,000000,16.0544,16.0544,15.7473,15.828,57437.574780149,0
+MGEE.US,D,20060802,000000,15.9146,16.1715,15.8073,16.1597,49705.945246118,0
+MGEE.US,D,20060803,000000,15.9855,16.2394,15.9235,16.2158,88887.324087106,0
+MGEE.US,D,20060804,000000,16.2661,16.4767,15.831,15.9609,59899.301240197,0
+MGEE.US,D,20060807,000000,15.9914,16.1204,15.9097,16.0484,69012.667458365,0
+MGEE.US,D,20060808,000000,16.1942,16.202,15.4757,15.4757,106280.95058154,0
+MGEE.US,D,20060809,000000,15.5672,16.0101,15.5672,15.8497,92488.983311567,0
+MGEE.US,D,20060810,000000,15.77,16.1095,15.7591,16.0958,84029.910052651,0
+MGEE.US,D,20060811,000000,16.015,16.015,15.6282,15.77,34383.907795036,0
+MGEE.US,D,20060814,000000,15.9058,16.0781,15.7404,15.8792,50706.688359261,0
+MGEE.US,D,20060815,000000,15.9717,16.1824,15.951,16.1597,56800.553529448,0
+MGEE.US,D,20060816,000000,16.2394,16.2611,16.0781,16.2551,41958.05998639,0
+MGEE.US,D,20060817,000000,16.146,16.4077,16.0278,16.1263,52038.641883455,0
+MGEE.US,D,20060818,000000,16.2217,16.3221,16.0721,16.1715,56104.6052731,0
+MGEE.US,D,20060821,000000,16.1656,16.2955,16.1518,16.2494,31877.478089326,0
+MGEE.US,D,20060822,000000,16.14,16.2611,16.1341,16.202,24685.335451822,0
+MGEE.US,D,20060823,000000,16.1656,16.2551,15.7976,15.951,117203.78226621,0
+MGEE.US,D,20060824,000000,16.0062,16.2454,16.0062,16.202,65276.898496915,0
+MGEE.US,D,20060825,000000,16.2955,16.3555,16.2109,16.2857,27102.358666206,0
+MGEE.US,D,20060828,000000,16.3398,16.4658,16.2661,16.4658,48723.489824383,0
+MGEE.US,D,20060829,000000,16.4658,16.7257,16.3448,16.6863,75563.724913744,0
+MGEE.US,D,20060830,000000,16.7896,16.7896,16.391,16.6026,171615.76010124,0
+MGEE.US,D,20060831,000000,16.7021,16.8832,16.6459,16.7642,64136.965732502,0
+MGEE.US,D,20060901,000000,16.8123,16.8733,16.5387,16.7454,48762.09717291,0
+MGEE.US,D,20060905,000000,17.0092,17.0092,16.4658,16.5839,66415.815278472,0
+MGEE.US,D,20060906,000000,16.391,16.4658,16.3251,16.3251,61995.27387209,0
+MGEE.US,D,20060907,000000,16.2907,16.2907,16.0987,16.1302,53212.102082116,0
+MGEE.US,D,20060908,000000,16.1036,16.2719,16.1036,16.2267,78961.171584151,0
+MGEE.US,D,20060911,000000,16.0869,16.1715,16.0869,16.146,17781.731945417,0
+MGEE.US,D,20060912,000000,16.206,16.4481,16.1341,16.3822,65377.480799657,0
+MGEE.US,D,20060913,000000,16.5465,16.5465,16.3398,16.4373,63072.215699432,0
+MGEE.US,D,20060914,000000,16.4431,16.4815,16.2158,16.3605,84245.29841812,0
+MGEE.US,D,20060915,000000,16.4875,16.7454,16.4284,16.7257,235618.61609675,0
+MGEE.US,D,20060918,000000,16.6026,16.7642,16.4481,16.6341,44436.042172134,0
+MGEE.US,D,20060919,000000,16.7257,16.7512,16.5268,16.708,160500.90765679,0
+MGEE.US,D,20060920,000000,16.7552,16.8625,16.2907,16.6598,193756.05849883,0
+MGEE.US,D,20060921,000000,16.6912,16.7482,16.3221,16.4235,42286.222448873,0
+MGEE.US,D,20060922,000000,16.3555,16.3555,16.146,16.2454,69583.649823427,0
+MGEE.US,D,20060925,000000,16.2109,16.6912,16.202,16.5622,54758.427988922,0
+MGEE.US,D,20060926,000000,16.6194,16.6686,16.1765,16.3959,45457.104942397,0
+MGEE.US,D,20060927,000000,16.1942,16.6646,16.1765,16.6341,64081.086675423,0
+MGEE.US,D,20060928,000000,16.6598,16.7642,16.4431,16.6745,66082.572901709,0
+MGEE.US,D,20060929,000000,16.6026,16.7198,16.1578,16.1578,91798.114969498,0
+MGEE.US,D,20061002,000000,16.2109,16.3221,16.2109,16.2661,83842.96920715,0
+MGEE.US,D,20061003,000000,16.2661,16.3251,16.0958,16.1656,96840.437883743,0
+MGEE.US,D,20061004,000000,16.1204,16.4077,16.0484,16.4077,102730.09049988,0
+MGEE.US,D,20061005,000000,16.3555,16.7119,16.2857,16.708,56062.949976004,0
+MGEE.US,D,20061006,000000,16.5799,16.7395,16.4284,16.5622,49803.479600292,0
+MGEE.US,D,20061009,000000,16.4481,16.6144,16.3221,16.4875,40580.387233678,0
+MGEE.US,D,20061010,000000,16.4019,16.6509,16.3782,16.6292,46083.966364538,0
+MGEE.US,D,20061011,000000,16.5229,16.6341,16.3172,16.5032,46642.756935329,0
+MGEE.US,D,20061012,000000,16.5072,16.8123,16.5072,16.7896,65340.905416842,0
+MGEE.US,D,20061013,000000,16.7837,16.9019,16.6598,16.8389,65546.133953751,0
+MGEE.US,D,20061016,000000,16.9205,16.9205,16.7896,16.9019,40890.262004753,0
+MGEE.US,D,20061017,000000,16.7612,16.8448,16.3743,16.8123,102023.98241497,0
+MGEE.US,D,20061018,000000,16.8123,16.9019,16.5662,16.7837,82247.876123257,0
+MGEE.US,D,20061019,000000,16.7769,17.0229,16.708,17.0092,95569.443330908,0
+MGEE.US,D,20061020,000000,17.0899,17.0899,16.9048,16.9127,46772.802740895,0
+MGEE.US,D,20061023,000000,16.9019,17.0937,16.8231,17.087,36999.047666337,0
+MGEE.US,D,20061024,000000,16.9766,17.014,16.7699,16.8832,53920.242132736,0
+MGEE.US,D,20061025,000000,17.1037,17.1037,16.7612,17.0033,54445.505269279,0
+MGEE.US,D,20061026,000000,17.1115,17.3773,16.6459,17.3733,94705.857903322,0
+MGEE.US,D,20061027,000000,17.2139,17.3615,16.9816,17.2188,67359.66335168,0
+MGEE.US,D,20061030,000000,16.8832,17.3339,16.8832,17.3014,76831.671518011,0
+MGEE.US,D,20061031,000000,17.2581,17.3162,16.9816,17.0653,58979.836755532,0
+MGEE.US,D,20061101,000000,17.1814,17.2139,16.6086,16.6243,86815.735043757,0
+MGEE.US,D,20061102,000000,16.5435,16.6598,16.3398,16.3782,86281.32806151,0
+MGEE.US,D,20061103,000000,16.4019,16.5268,16.2551,16.4658,81258.308821529,0
+MGEE.US,D,20061106,000000,16.4658,16.6646,16.3398,16.5465,96136.361764546,0
+MGEE.US,D,20061107,000000,16.4658,16.7552,16.3349,16.3694,68830.806527144,0
+MGEE.US,D,20061108,000000,16.1518,17.0899,16.1263,16.8339,80266.70955409,0
+MGEE.US,D,20061109,000000,16.4708,16.7699,16.4658,16.5839,69129.505486803,0
+MGEE.US,D,20061110,000000,16.5465,16.8339,16.5465,16.8339,55185.140788435,0
+MGEE.US,D,20061113,000000,16.7482,16.9501,16.7482,16.8792,101891.90464369,0
+MGEE.US,D,20061114,000000,16.6745,17.209,16.5799,17.1863,147286.01864902,0
+MGEE.US,D,20061115,000000,17.203,17.457,17.0937,17.457,146925.34473514,0
+MGEE.US,D,20061116,000000,17.399,17.4127,17.1814,17.3448,78953.043721304,0
+MGEE.US,D,20061117,000000,17.3448,17.3448,16.9087,17.014,140494.17325677,0
+MGEE.US,D,20061120,000000,16.8389,17.1716,16.8389,17.0092,105686.60061079,0
+MGEE.US,D,20061121,000000,16.9127,16.9669,16.7699,16.9344,93746.770087274,0
+MGEE.US,D,20061122,000000,17.0289,17.0289,16.8566,16.9392,75871.567719107,0
+MGEE.US,D,20061124,000000,16.9048,17.0092,16.8979,17.0092,51378.253027066,0
+MGEE.US,D,20061127,000000,17.0653,17.1863,16.5387,16.5435,135096.25634293,0
+MGEE.US,D,20061128,000000,16.5358,16.7296,16.4875,16.7148,148901.43139003,0
+MGEE.US,D,20061129,000000,16.6341,16.9914,16.4767,16.9669,85237.913668416,0
+MGEE.US,D,20061130,000000,16.8625,17.1597,16.8389,17.1401,180586.88871958,0
+MGEE.US,D,20061201,000000,17.1115,17.2553,16.9559,17.2356,145083.36781725,0
+MGEE.US,D,20061204,000000,17.209,17.395,17.1716,17.264,108115.81561945,0
+MGEE.US,D,20061205,000000,17.3271,17.3891,17.1322,17.143,97020.266849251,0
+MGEE.US,D,20061206,000000,17.1322,17.3389,17.0603,17.2503,89071.21698404,0
+MGEE.US,D,20061207,000000,17.2877,17.3271,17.014,17.0712,110006.55971442,0
+MGEE.US,D,20061208,000000,16.9866,17.1597,16.9559,16.9559,101011.04750755,0
+MGEE.US,D,20061211,000000,16.9087,16.9717,16.8674,16.9048,64785.162794619,0
+MGEE.US,D,20061212,000000,16.9619,17.1863,16.8733,17.0987,206174.41694751,0
+MGEE.US,D,20061213,000000,17.087,17.1863,16.9766,17.1814,127373.77065461,0
+MGEE.US,D,20061214,000000,17.1174,17.462,17.1174,17.2296,130808.80869068,0
+MGEE.US,D,20061215,000000,17.2553,17.5761,17.2503,17.3891,217997.40944258,0
+MGEE.US,D,20061218,000000,17.4668,17.6214,17.3162,17.5662,139072.81324125,0
+MGEE.US,D,20061219,000000,17.4817,18.4098,17.3615,18.1352,362844.05325438,0
+MGEE.US,D,20061220,000000,18.0741,18.2119,17.7099,17.7218,85822.103810606,0
+MGEE.US,D,20061221,000000,17.7031,17.9806,17.4767,17.6667,68141.970150787,0
+MGEE.US,D,20061222,000000,17.7749,17.8399,17.5465,17.6617,42966.930962382,0
+MGEE.US,D,20061226,000000,17.6617,18.1185,17.6617,18.1185,72755.548299807,0
+MGEE.US,D,20061227,000000,18.0574,18.4452,18.0574,18.4452,66170.96341018,0
+MGEE.US,D,20061228,000000,18.4098,18.4511,18.2405,18.4146,46224.171998664,0
+MGEE.US,D,20061229,000000,18.3714,18.46,18.0269,18.2513,184981.0145717,0
+MGEE.US,D,20070103,000000,18.1814,18.3714,17.7611,18.0633,92596.677494301,0
+MGEE.US,D,20070104,000000,18.0741,18.2759,17.8507,18.2562,64255.835726652,0
+MGEE.US,D,20070105,000000,18.267,18.267,17.3114,17.3162,128370.44983632,0
+MGEE.US,D,20070108,000000,17.4127,17.4127,17.014,17.1371,170899.49218778,0
+MGEE.US,D,20070109,000000,17.2404,17.3054,16.9048,17.1716,118629.20621315,0
+MGEE.US,D,20070110,000000,16.9973,17.1716,16.9973,17.1401,95255.504628409,0
+MGEE.US,D,20070111,000000,17.1489,17.6017,17.1401,17.4432,114887.34135457,0
+MGEE.US,D,20070112,000000,17.395,17.6617,17.3733,17.452,112788.32077411,0
+MGEE.US,D,20070116,000000,17.4817,17.6371,17.0495,17.1971,97125.929066273,0
+MGEE.US,D,20070117,000000,17.1371,17.2788,17.0712,17.1489,93775.217607241,0
+MGEE.US,D,20070118,000000,16.9619,17.1656,16.8979,17.014,151963.60371796,0
+MGEE.US,D,20070119,000000,16.8832,17.4432,16.7612,17.2975,257373.85699192,0
+MGEE.US,D,20070122,000000,17.3162,17.3301,17.0289,17.1224,50826.574336268,0
+MGEE.US,D,20070123,000000,17.077,17.4432,17.0289,17.395,106978.9308036,0
+MGEE.US,D,20070124,000000,17.3891,17.5171,17.3891,17.462,49131.914932487,0
+MGEE.US,D,20070125,000000,17.4088,17.5071,16.9717,17.0899,70425.899611037,0
+MGEE.US,D,20070126,000000,17.2188,17.452,17.0495,17.395,49393.022526475,0
+MGEE.US,D,20070129,000000,17.3674,17.5878,17.1174,17.4954,52499.898100071,0
+MGEE.US,D,20070130,000000,17.4245,17.5377,17.3014,17.522,68089.139042276,0
+MGEE.US,D,20070131,000000,17.5377,17.5574,17.0495,17.0653,137603.70203149,0
+MGEE.US,D,20070201,000000,17.1371,17.5613,17.1371,17.4186,57487.357940092,0
+MGEE.US,D,20070202,000000,17.1066,17.4817,17.1066,17.395,41152.385581596,0
+MGEE.US,D,20070205,000000,17.4373,17.4904,17.2139,17.462,82966.176002437,0
+MGEE.US,D,20070206,000000,17.4432,17.4864,17.269,17.457,57038.293517748,0
+MGEE.US,D,20070207,000000,17.3831,17.4767,17.3389,17.4275,57161.227443322,0
+MGEE.US,D,20070208,000000,17.3674,17.7099,17.3674,17.6922,56342.3452614,0
+MGEE.US,D,20070209,000000,17.642,17.6667,17.399,17.4668,64401.121275057,0
+MGEE.US,D,20070212,000000,17.2453,17.5662,17.2453,17.5121,59430.933143588,0
+MGEE.US,D,20070213,000000,17.6558,17.6558,17.4038,17.6371,39055.396966847,0
+MGEE.US,D,20070214,000000,17.7572,17.8399,17.4668,17.5278,82815.810539751,0
+MGEE.US,D,20070215,000000,17.5711,17.5711,17.274,17.2827,57416.239140173,0
+MGEE.US,D,20070216,000000,17.2927,17.3831,17.1656,17.3014,54617.20637194,0
+MGEE.US,D,20070220,000000,17.2827,17.3507,17.1597,17.3054,80512.577405238,0
+MGEE.US,D,20070221,000000,17.1656,17.3014,17.1597,17.2877,62491.073505809,0
+MGEE.US,D,20070222,000000,17.3831,17.3831,17.1272,17.3507,49462.109360682,0
+MGEE.US,D,20070223,000000,17.2927,17.4767,17.269,17.452,100162.70182281,0
+MGEE.US,D,20070226,000000,17.5711,17.6874,17.2827,17.4817,102474.06282017,0
+MGEE.US,D,20070227,000000,17.2237,17.4432,16.8674,16.892,142663.29665429,0
+MGEE.US,D,20070228,000000,16.892,17.0092,16.6509,16.6686,90762.828439252,0
+MGEE.US,D,20070301,000000,16.5387,17.0899,16.5387,16.9914,129045.0624527,0
+MGEE.US,D,20070302,000000,16.8005,17.0229,16.7345,16.9973,140917.83810772,0
+MGEE.US,D,20070305,000000,16.7699,16.9559,16.7198,16.8625,226716.57431263,0
+MGEE.US,D,20070306,000000,16.8389,17.1371,16.8389,17.1371,163463.51366484,0
+MGEE.US,D,20070307,000000,17.0544,17.1489,16.8448,17.0899,133642.38487602,0
+MGEE.US,D,20070308,000000,16.7454,17.2356,16.7454,17.209,144791.78073758,0
+MGEE.US,D,20070309,000000,17.2553,17.2581,16.9973,17.0712,107548.8971858,0
+MGEE.US,D,20070312,000000,17.209,17.269,16.9304,17.2404,118921.80927568,0
+MGEE.US,D,20070313,000000,17.269,17.269,16.6745,16.7345,188609.08935042,0
+MGEE.US,D,20070314,000000,16.7612,16.9176,16.4924,16.8123,131613.46711263,0
+MGEE.US,D,20070315,000000,16.8792,17.0387,16.8005,17.014,59964.32414298,0
+MGEE.US,D,20070316,000000,17.0092,17.0092,16.7512,16.8231,273648.88636191,0
+MGEE.US,D,20070319,000000,16.9669,17.1322,16.8979,17.0544,69157.953006771,0
+MGEE.US,D,20070320,000000,17.0327,17.1971,16.9559,17.1224,68495.532184669,0
+MGEE.US,D,20070321,000000,16.9973,17.5278,16.9669,17.5278,118594.66279606,0
+MGEE.US,D,20070322,000000,17.5515,17.7061,17.462,17.6558,93757.945898689,0
+MGEE.US,D,20070323,000000,17.6312,17.7572,17.5761,17.6764,46555.382409714,0
+MGEE.US,D,20070326,000000,17.647,17.958,17.6371,17.9541,69358.1016294,0
+MGEE.US,D,20070327,000000,17.83,17.8979,17.7061,17.8979,88191.375830758,0
+MGEE.US,D,20070328,000000,17.7512,17.9038,17.5761,17.8262,306589.0825186,0
+MGEE.US,D,20070329,000000,17.958,18.016,17.6312,17.8232,48849.471698524,0
+MGEE.US,D,20070330,000000,17.8399,17.9915,17.522,17.6922,112200.06670049,0
+MGEE.US,D,20070402,000000,17.457,17.9128,17.457,17.8724,55096.750279964,0
+MGEE.US,D,20070403,000000,17.9541,18.0269,17.83,18.0072,67607.56316854,0
+MGEE.US,D,20070404,000000,17.9629,18.0376,17.8399,17.9235,67137.16310622,0
+MGEE.US,D,20070405,000000,17.9806,18.0122,17.8831,17.9688,28716.755424363,0
+MGEE.US,D,20070409,000000,17.9915,18.0849,17.9128,17.9865,47926.959265291,0
+MGEE.US,D,20070410,000000,17.9432,18.1617,17.9432,18.1185,62669.886488462,0
+MGEE.US,D,20070411,000000,18.1617,18.1617,17.8724,18.0072,58218.8655964,0
+MGEE.US,D,20070412,000000,17.9128,18.1026,17.8359,17.9965,88440.291630474,0
+MGEE.US,D,20070413,000000,18.1125,18.1125,17.8979,18.081,296657.85010137,0
+MGEE.US,D,20070416,000000,18.1617,18.4353,18.0219,18.3762,80231.15015413,0
+MGEE.US,D,20070417,000000,18.0741,18.3192,18.0741,18.3103,79351.309000849,0
+MGEE.US,D,20070418,000000,18.1972,18.4393,17.9806,18.0682,80803.148502049,0
+MGEE.US,D,20070419,000000,18.2316,18.2316,17.5417,17.5878,110962.59958191,0
+MGEE.US,D,20070420,000000,17.9432,18.0574,17.6716,17.9078,175261.10658851,0
+MGEE.US,D,20070423,000000,17.8172,18.1185,17.8172,18.0466,77847.654373994,0
+MGEE.US,D,20070424,000000,18.0072,18.2059,17.7798,18.1519,93539.509584653,0
+MGEE.US,D,20070425,000000,18.2316,18.4679,18.1401,18.46,132287.06374614,0
+MGEE.US,D,20070426,000000,18.4196,18.4393,18.1519,18.3832,96779.478912384,0
+MGEE.US,D,20070427,000000,18.3655,18.3655,18.0889,18.1972,76144.867107367,0
+MGEE.US,D,20070430,000000,18.4256,18.4256,17.9629,18.0219,166677.06743831,0
+MGEE.US,D,20070501,000000,17.9965,18.0682,17.8448,18.0466,106221.00759303,0
+MGEE.US,D,20070502,000000,18.0219,18.2405,17.9235,18.2159,84838.632406014,0
+MGEE.US,D,20070503,000000,18.2513,18.4256,18.0574,18.2759,78027.483339503,0
+MGEE.US,D,20070504,000000,17.9235,18.4314,17.9235,18.2926,65333.79353685,0
+MGEE.US,D,20070507,000000,18.2159,18.4452,18.2059,18.3103,61760.581832357,0
+MGEE.US,D,20070508,000000,18.1755,18.1755,17.9383,18.1519,72794.155648334,0
+MGEE.US,D,20070509,000000,18.2119,18.2867,18.0219,18.1755,67475.485397262,0
+MGEE.US,D,20070510,000000,18.0633,18.0633,17.7325,17.8172,138862.50479006,0
+MGEE.US,D,20070511,000000,17.8831,18.0849,17.8606,18.0376,68724.128327265,0
+MGEE.US,D,20070514,000000,17.9491,17.9541,17.77,17.8664,155629.26986235,0
+MGEE.US,D,20070515,000000,17.9491,17.9491,17.5878,17.6716,210528.91946825,0
+MGEE.US,D,20070516,000000,17.7474,17.7512,17.5968,17.7325,103187.28278507,0
+MGEE.US,D,20070517,000000,17.6529,17.6558,17.4373,17.4491,192627.30154583,0
+MGEE.US,D,20070518,000000,17.5121,17.5328,17.2581,17.4668,113284.12040783,0
+MGEE.US,D,20070521,000000,17.4127,17.6922,17.4127,17.6115,119126.02182974,0
+MGEE.US,D,20070522,000000,17.6824,17.6824,17.3339,17.583,156253.08333592,0
+MGEE.US,D,20070523,000000,17.5761,17.6764,17.4127,17.452,146467.13646709,0
+MGEE.US,D,20070524,000000,17.462,17.5465,16.8832,16.9127,204302.97652678,0
+MGEE.US,D,20070525,000000,16.9559,17.0712,16.7395,16.8507,179201.08810401,0
+MGEE.US,D,20070529,000000,16.9344,16.9816,16.7946,16.8625,142424.54068314,0
+MGEE.US,D,20070530,000000,16.6804,16.7896,16.5435,16.7699,138850.31299578,0
+MGEE.US,D,20070531,000000,16.6745,16.9866,16.5564,16.9205,219001.2005043,0
+MGEE.US,D,20070601,000000,17.014,17.1037,16.9048,17.082,416015.51602226,0
+MGEE.US,D,20070604,000000,16.9816,17.2453,16.9816,17.1716,177898.59808264,0
+MGEE.US,D,20070605,000000,17.0603,17.1401,17.0033,17.0436,221487.31055288,0
+MGEE.US,D,20070606,000000,16.9087,17.018,16.7642,16.7946,212223.57887203,0
+MGEE.US,D,20070607,000000,16.7148,16.7946,16.2857,16.2857,159659.67385203,0
+MGEE.US,D,20070608,000000,16.2661,16.4077,16.0544,16.2611,159900.4617889,0
+MGEE.US,D,20070611,000000,16.2454,16.3605,16.1341,16.1656,123600.41032748,0
+MGEE.US,D,20070612,000000,16.1341,16.1578,15.6942,15.836,194679.58691491,0
+MGEE.US,D,20070613,000000,15.8644,16.0987,15.831,15.9776,142988.4111682,0
+MGEE.US,D,20070614,000000,16.0918,16.14,15.9019,15.9658,92068.36640919,0
+MGEE.US,D,20070615,000000,16.3005,16.4284,16.1656,16.1942,262577.72118027,0
+MGEE.US,D,20070618,000000,16.2719,16.4599,16.1824,16.3448,117509.59310587,0
+MGEE.US,D,20070619,000000,16.2611,16.4815,16.2454,16.4235,74978.518788698,0
+MGEE.US,D,20070620,000000,16.4137,16.5564,15.9609,16.0023,117961.70547678,0
+MGEE.US,D,20070621,000000,15.9609,16.1824,15.9097,16.0781,85651.4186908,0
+MGEE.US,D,20070622,000000,16.0781,16.146,15.8182,15.9717,328794.40381897,0
+MGEE.US,D,20070625,000000,15.8959,16.4019,15.8959,16.0101,138400.23259059,0
+MGEE.US,D,20070626,000000,16.1095,16.2661,15.8901,16.0604,82160.501597642,0
+MGEE.US,D,20070627,000000,15.9451,16.5387,15.9451,16.4708,123906.22116713,0
+MGEE.US,D,20070628,000000,16.5072,16.7454,16.4924,16.5564,60838.069399125,0
+MGEE.US,D,20070629,000000,16.6509,16.6912,16.2719,16.3005,109661.12554339,0
+MGEE.US,D,20070702,000000,16.4077,16.4815,16.2818,16.3959,76452.709912729,0
+MGEE.US,D,20070703,000000,16.4481,16.5622,16.2611,16.5622,121094.99660463,0
+MGEE.US,D,20070705,000000,16.5435,16.6548,16.2267,16.4599,66986.797643534,0
+MGEE.US,D,20070706,000000,16.4599,16.5131,16.2907,16.4481,42574.761579972,0
+MGEE.US,D,20070709,000000,16.4137,16.4599,16.1863,16.2454,55080.494554268,0
+MGEE.US,D,20070710,000000,16.1863,16.2955,15.9658,16.0377,136741.13258677,0
+MGEE.US,D,20070711,000000,16.1154,16.1942,15.9658,16.0544,77094.811077711,0
+MGEE.US,D,20070712,000000,16.0278,16.4235,15.9776,16.4235,75952.846347585,0
+MGEE.US,D,20070713,000000,16.3605,16.4373,16.1912,16.4235,48905.350755603,0
+MGEE.US,D,20070716,000000,16.3448,16.4481,15.9658,15.9855,69836.629554567,0
+MGEE.US,D,20070717,000000,16.0062,16.2326,15.9393,15.9776,80325.636559737,0
+MGEE.US,D,20070718,000000,15.9393,16.0662,15.7217,15.9294,132263.69614045,0
+MGEE.US,D,20070719,000000,16.0101,16.0377,15.9235,16.0023,66750.073638091,0
+MGEE.US,D,20070720,000000,15.9658,16.0023,15.5102,15.5279,189724.63852628,0
+MGEE.US,D,20070723,000000,15.6233,15.8407,15.5466,15.5721,74378.072920811,0
+MGEE.US,D,20070724,000000,15.5721,15.6892,14.8684,14.8782,207751.22234,0
+MGEE.US,D,20070725,000000,15.0298,15.3102,14.9461,15.2158,260446.18914841,0
+MGEE.US,D,20070726,000000,15.0248,15.4156,14.8684,15.0199,290867.76380512,0
+MGEE.US,D,20070727,000000,14.9412,15.1824,14.8644,14.894,237856.82632849,0
+MGEE.US,D,20070730,000000,14.889,15.0918,14.8231,14.9461,358428.59176228,0
+MGEE.US,D,20070731,000000,15.08,15.2375,14.9166,14.9717,296169.16234764,0
+MGEE.US,D,20070801,000000,14.9304,15.3684,14.9304,15.2828,198137.99255668,0
+MGEE.US,D,20070802,000000,15.3447,15.4648,15.1035,15.2828,190776.18078222,0
+MGEE.US,D,20070803,000000,15.2335,15.2768,14.6656,14.707,196340.71888445,0
+MGEE.US,D,20070806,000000,14.8428,15.4481,14.6715,15.3447,169764.63933764,0
+MGEE.US,D,20070807,000000,15.2295,15.8182,14.9127,15.6991,180455.82693115,0
+MGEE.US,D,20070808,000000,15.7906,16.7699,15.7906,16.6646,457361.95432935,0
+MGEE.US,D,20070809,000000,16.2109,17.1971,16.081,16.6243,299660.0794408,0
+MGEE.US,D,20070810,000000,16.3448,17.452,16.3448,17.3271,245167.83896015,0
+MGEE.US,D,20070813,000000,17.462,17.462,16.1765,16.6144,204851.60726902,0
+MGEE.US,D,20070814,000000,16.6459,16.7021,16.1765,16.3822,89378.043806547,0
+MGEE.US,D,20070815,000000,16.3605,17.0653,16.3605,16.4708,119684.81240053,0
+MGEE.US,D,20070816,000000,16.4481,17.3773,16.4481,16.9866,283651.23757907,0
+MGEE.US,D,20070817,000000,17.452,17.7099,17.0937,17.3448,288632.60152196,0
+MGEE.US,D,20070820,000000,17.3891,17.5071,16.9914,17.2975,67524.25257435,0
+MGEE.US,D,20070821,000000,17.2503,17.4186,17.014,17.2404,63161.622190758,0
+MGEE.US,D,20070822,000000,17.3733,17.3733,16.9205,17.0937,146191.80511312,0
+MGEE.US,D,20070823,000000,17.143,17.269,16.7642,16.7946,54148.838275332,0
+MGEE.US,D,20070824,000000,16.7642,17.1174,16.7642,17.0987,69125.441555379,0
+MGEE.US,D,20070827,000000,17.0092,17.1322,16.6912,16.7769,111391.34434713,0
+MGEE.US,D,20070828,000000,16.7021,16.7896,16.2768,16.2768,149506.9571722,0
+MGEE.US,D,20070829,000000,16.3064,16.5435,16.1863,16.5268,126558.9524041,0
+MGEE.US,D,20070830,000000,16.3123,16.5712,16.1263,16.3172,90544.392125215,0
+MGEE.US,D,20070831,000000,16.5171,16.6598,16.14,16.4324,139280.07374386,0
+MGEE.US,D,20070904,000000,16.3448,16.5387,16.2857,16.4599,155883.26557634,0
+MGEE.US,D,20070905,000000,16.3221,16.4373,16.2454,16.4077,96758.143272408,0
+MGEE.US,D,20070906,000000,16.3694,16.4599,16.1656,16.206,52651.279545613,0
+MGEE.US,D,20070907,000000,15.9826,16.2109,15.7366,15.831,121324.60873007,0
+MGEE.US,D,20070910,000000,15.9019,16.1765,15.764,15.9717,80222.006308427,0
+MGEE.US,D,20070911,000000,16.0377,16.1942,15.9097,16.1942,88186.295916478,0
+MGEE.US,D,20070912,000000,16.1715,16.3497,16.0781,16.2158,85810.92799919,0
+MGEE.US,D,20070913,000000,16.2109,16.3645,16.018,16.1971,111138.36461599,0
+MGEE.US,D,20070914,000000,16.0544,16.3221,16.0278,16.3172,54415.025783599,0
+MGEE.US,D,20070917,000000,16.3448,16.3448,15.957,16.1204,332307.67253495,0
+MGEE.US,D,20070918,000000,16.202,16.7198,15.9333,16.7148,154078.88002412,0
+MGEE.US,D,20070919,000000,16.8339,17.2553,16.7896,17.0387,136079.72774752,0
+MGEE.US,D,20070920,000000,16.9866,17.0987,16.7946,16.9019,56044.662284596,0
+MGEE.US,D,20070921,000000,17.0603,17.1597,16.7837,17.0544,224949.78012608,0
+MGEE.US,D,20070924,000000,17.087,17.1224,16.7257,16.8448,86142.138410241,0
+MGEE.US,D,20070925,000000,16.708,16.8172,16.4974,16.6292,130988.63765619,0
+MGEE.US,D,20070926,000000,16.7454,16.9717,16.5622,16.8389,74645.276411936,0
+MGEE.US,D,20070927,000000,16.8674,16.9501,16.6292,16.8566,58400.726527622,0
+MGEE.US,D,20070928,000000,16.8063,16.8625,16.5839,16.6863,153748.68559592,0
+MGEE.US,D,20071001,000000,16.6598,17.209,16.6598,17.1656,98038.281670947,0
+MGEE.US,D,20071002,000000,17.2139,17.3615,17.0387,17.209,164884.87368036,0
+MGEE.US,D,20071003,000000,17.077,17.3507,16.6686,17.0653,126801.77230668,0
+MGEE.US,D,20071004,000000,16.9717,17.3831,16.8832,17.3831,95689.329307913,0
+MGEE.US,D,20071005,000000,17.4373,17.7572,17.3733,17.6667,112730.40975131,0
+MGEE.US,D,20071008,000000,17.5928,17.5928,17.1037,17.457,192235.13216343,0
+MGEE.US,D,20071009,000000,17.4864,17.4904,17.2788,17.3389,84387.536017957,0
+MGEE.US,D,20071010,000000,17.3389,17.395,17.0327,17.3339,105295.44721123,0
+MGEE.US,D,20071011,000000,17.399,17.4432,16.9127,17.0436,104279.46435525,0
+MGEE.US,D,20071012,000000,16.9866,17.2139,16.9304,16.9717,106579.64954119,0
+MGEE.US,D,20071015,000000,16.9452,17.0603,16.5465,16.8507,124827.71761751,0
+MGEE.US,D,20071016,000000,16.8123,16.8123,16.6292,16.7612,52583.208694262,0
+MGEE.US,D,20071017,000000,16.9559,17.018,16.5799,16.9205,148658.61148745,0
+MGEE.US,D,20071018,000000,16.8448,16.9619,16.6971,16.9619,82609.566019987,0
+MGEE.US,D,20071019,000000,16.9619,16.9619,16.4658,16.4924,143727.0307045,0
+MGEE.US,D,20071022,000000,16.3645,16.6912,16.2217,16.5662,102648.8118714,0
+MGEE.US,D,20071023,000000,16.6459,16.7257,16.2109,16.6804,231842.20782107,0
+MGEE.US,D,20071024,000000,16.5229,16.6401,16.2109,16.5761,137396.44152887,0
+MGEE.US,D,20071025,000000,16.5899,16.7769,16.4658,16.6341,70460.443028141,0
+MGEE.US,D,20071026,000000,16.7699,16.8625,16.5622,16.8339,334585.50609807,0
+MGEE.US,D,20071029,000000,16.7837,16.8674,16.6646,16.7148,309455.17015533,0
+MGEE.US,D,20071030,000000,16.5899,16.7395,16.5131,16.6144,103023.70954525,0
+MGEE.US,D,20071031,000000,16.7148,16.8674,16.5318,16.7148,231588.21210707,0
+MGEE.US,D,20071101,000000,16.5131,16.5505,16.1263,16.2394,281640.60750708,0
+MGEE.US,D,20071102,000000,16.4176,16.4176,16.0918,16.4137,84357.056532278,0
+MGEE.US,D,20071105,000000,16.2661,16.4077,15.9973,16.2955,127042.56024355,0
+MGEE.US,D,20071106,000000,16.2394,16.7395,16.1204,16.5967,193941.98336147,0
+MGEE.US,D,20071107,000000,16.3349,16.4235,16.1302,16.2267,162291.06944903,0
+MGEE.US,D,20071108,000000,16.3822,16.6459,16.3251,16.5967,200576.35141104,0
+MGEE.US,D,20071109,000000,16.4019,16.7198,16.2955,16.7148,206681.39239264,0
+MGEE.US,D,20071112,000000,16.708,16.8123,16.6144,16.6686,134772.15781188,0
+MGEE.US,D,20071113,000000,16.7837,16.7837,16.5072,16.7198,198365.57271642,0
+MGEE.US,D,20071114,000000,16.7896,16.8339,16.5712,16.7257,107987.80177959,0
+MGEE.US,D,20071115,000000,16.5839,16.8448,16.5564,16.7345,121239.26617018,0
+MGEE.US,D,20071116,000000,16.7699,16.9265,16.5839,16.8231,155845.67421067,0
+MGEE.US,D,20071119,000000,16.7148,16.8339,16.5967,16.7119,122668.75404854,0
+MGEE.US,D,20071120,000000,16.6804,17.0899,16.6509,17.0653,171901.25128378,0
+MGEE.US,D,20071121,000000,17.0033,17.3389,16.8063,17.269,307075.73830662,0
+MGEE.US,D,20071123,000000,17.3891,17.462,17.264,17.4324,69967.69134299,0
+MGEE.US,D,20071126,000000,17.4275,17.5613,17.0653,17.1322,144131.39188119,0
+MGEE.US,D,20071127,000000,17.5328,17.6922,17.2139,17.4904,143893.65189288,0
+MGEE.US,D,20071128,000000,17.6214,17.9255,17.2975,17.9255,168679.56964745,0
+MGEE.US,D,20071129,000000,17.9186,17.9334,17.4373,17.4432,101159.38100453,0
+MGEE.US,D,20071130,000000,17.7099,17.9128,17.209,17.4954,172303.58049475,0
+MGEE.US,D,20071203,000000,17.5613,17.5613,17.1597,17.2139,111284.66614726,0
+MGEE.US,D,20071204,000000,17.143,17.2975,16.9304,17.077,104091.50752689,0
+MGEE.US,D,20071205,000000,17.3339,17.5278,17.0937,17.5278,138109.66149378,0
+MGEE.US,D,20071206,000000,17.457,17.9865,17.452,17.9865,200476.78509116,0
+MGEE.US,D,20071207,000000,17.958,17.958,17.6922,17.8724,145564.94369098,0
+MGEE.US,D,20071210,000000,17.9186,17.9186,17.6824,17.7474,115784.4542164,0
+MGEE.US,D,20071211,000000,17.8664,17.9383,17.2296,17.2296,128770.74708158,0
+MGEE.US,D,20071212,000000,17.7965,17.8065,17.4245,17.6971,90683.581776485,0
+MGEE.US,D,20071213,000000,17.5662,17.9038,17.269,17.8232,83464.007601869,0
+MGEE.US,D,20071214,000000,17.6214,17.77,17.2188,17.2188,124242.51149247,0
+MGEE.US,D,20071217,000000,17.1764,17.1764,16.9559,16.9766,81542.784021205,0
+MGEE.US,D,20071218,000000,17.2188,17.6617,17.0436,17.583,118601.77467604,0
+MGEE.US,D,20071219,000000,17.5761,17.8606,17.3773,17.8065,92803.937996921,0
+MGEE.US,D,20071220,000000,17.8606,17.958,17.3566,17.9383,125439.33929681,0
+MGEE.US,D,20071221,000000,18.2012,18.46,18.0525,18.3881,442347.75968363,0
+MGEE.US,D,20071224,000000,18.2828,18.5347,18.2513,18.3832,40496.060656631,0
+MGEE.US,D,20071226,000000,18.2463,18.5801,18.0988,18.4393,94147.067332531,0
+MGEE.US,D,20071227,000000,18.2779,18.4196,17.9038,17.9235,146240.57229021,0
+MGEE.US,D,20071228,000000,17.9748,18.3242,17.8172,17.8232,102592.93281432,0
+MGEE.US,D,20071231,000000,17.7798,17.8113,17.5121,17.6971,110055.32689152,0
+MGEE.US,D,20080102,000000,17.6312,17.9235,17.1656,17.203,187035.3319065,0
+MGEE.US,D,20080103,000000,17.274,17.5171,17.082,17.0987,152006.27499792,0
+MGEE.US,D,20080104,000000,17.0229,17.399,16.8733,17.1115,186558.83594705,0
+MGEE.US,D,20080107,000000,17.2139,17.7325,17.1716,17.6529,230772.37787372,0
+MGEE.US,D,20080108,000000,17.7031,17.958,17.2553,17.4186,248675.01177899,0
+MGEE.US,D,20080109,000000,17.3389,17.8025,17.3389,17.8025,217472.14630604,0
+MGEE.US,D,20080110,000000,17.6312,17.9432,17.4432,17.7415,122012.42912358,0
+MGEE.US,D,20080111,000000,17.6065,17.8831,17.1863,17.4491,164962.08837741,0
+MGEE.US,D,20080114,000000,17.5968,17.7375,17.3162,17.4324,120061.74204009,0
+MGEE.US,D,20080115,000000,17.2877,17.4088,16.9766,17.2788,207977.78651688,0
+MGEE.US,D,20080116,000000,17.269,17.6214,17.0712,17.2788,250597.25134252,0
+MGEE.US,D,20080117,000000,17.3733,17.3733,16.6459,16.6912,228993.39189289,0
+MGEE.US,D,20080118,000000,16.5799,17.1066,16.4658,16.6912,229950.44774323,0
+MGEE.US,D,20080122,000000,16.2768,16.9669,16.1036,16.4767,184782.89791478,0
+MGEE.US,D,20080123,000000,16.1204,17.1764,16.1095,17.1764,239004.88695575,0
+MGEE.US,D,20080124,000000,17.1115,17.1489,16.3605,16.3605,201013.22403912,0
+MGEE.US,D,20080125,000000,16.6194,16.7799,16.3064,16.4235,191017.98470195,0
+MGEE.US,D,20080128,000000,16.3555,16.8832,16.2109,16.7837,223152.50645385,0
+MGEE.US,D,20080129,000000,16.8507,16.8507,16.5131,16.708,163556.98408759,0
+MGEE.US,D,20080130,000000,16.5799,16.5799,16.1518,16.2267,263142.60764819,0
+MGEE.US,D,20080131,000000,16.0721,16.6745,16.018,16.3448,367021.77475818,0
+MGEE.US,D,20080201,000000,16.4284,17.0033,16.4235,16.7799,166058.33387902,0
+MGEE.US,D,20080204,000000,16.7296,16.9816,16.4658,16.7198,248654.69212188,0
+MGEE.US,D,20080205,000000,16.4658,16.7699,16.3694,16.3881,172070.92042072,0
+MGEE.US,D,20080206,000000,16.4924,16.7552,16.3881,16.4077,95840.710753455,0
+MGEE.US,D,20080207,000000,16.3782,16.5799,16.2158,16.4708,153763.92533876,0
+MGEE.US,D,20080208,000000,16.391,16.6144,16.2267,16.3822,90465.145462449,0
+MGEE.US,D,20080211,000000,16.3605,16.4373,16.2109,16.2551,119366.8097666,0
+MGEE.US,D,20080212,000000,16.3694,16.4481,16.2109,16.2857,135064.76087439,0
+MGEE.US,D,20080213,000000,16.4815,16.6686,16.3743,16.6686,115727.55917646,0
+MGEE.US,D,20080214,000000,16.6804,16.7119,16.2109,16.2611,105019.0998744,0
+MGEE.US,D,20080215,000000,16.1942,16.3782,16.146,16.2158,99795.932011798,0
+MGEE.US,D,20080219,000000,16.4708,16.5622,16.1204,16.3959,139909.98311458,0
+MGEE.US,D,20080220,000000,16.3221,16.892,16.2661,16.8566,202357.36935758,0
+MGEE.US,D,20080221,000000,16.9344,16.9344,16.4708,16.5465,146355.37835293,0
+MGEE.US,D,20080222,000000,16.5387,16.5967,16.2818,16.5564,161357.38120438,0
+MGEE.US,D,20080225,000000,16.6912,16.7148,16.3497,16.6292,76576.65982116,0
+MGEE.US,D,20080226,000000,16.4284,16.7769,16.4284,16.4974,124808.41394324,0
+MGEE.US,D,20080227,000000,16.14,16.5839,16.0604,16.3005,159723.68077197,0
+MGEE.US,D,20080228,000000,16.1971,16.2857,15.7749,16.0062,255636.52630819,0
+MGEE.US,D,20080229,000000,15.8133,15.951,15.6794,15.7433,228211.08509378,0
+MGEE.US,D,20080303,000000,15.7906,15.9058,15.4333,15.7807,178335.47071071,0
+MGEE.US,D,20080304,000000,15.646,15.8734,15.4422,15.5327,190075.1526116,0
+MGEE.US,D,20080305,000000,15.638,15.7591,15.4215,15.6282,88532.746070369,0
+MGEE.US,D,20080306,000000,15.5721,15.5721,14.8988,14.8988,193541.68611622,0
+MGEE.US,D,20080307,000000,14.894,15.6066,14.894,15.3733,178219.64866513,0
+MGEE.US,D,20080310,000000,15.456,15.6105,15.267,15.2808,99441.35399506,0
+MGEE.US,D,20080311,000000,15.6282,16.0958,15.4058,16.0958,165354.25775982,0
+MGEE.US,D,20080312,000000,16.1518,16.4235,16.0023,16.0377,122329.41577465,0
+MGEE.US,D,20080313,000000,15.828,16.5171,15.7159,16.331,161508.76264992,0
+MGEE.US,D,20080314,000000,16.4599,16.4599,15.7217,16.0377,131018.10115901,0
+MGEE.US,D,20080317,000000,15.7591,16.4599,15.7591,16.1578,101711.05969533,0
+MGEE.US,D,20080318,000000,16.5171,16.6194,16.081,16.6026,160337.33441698,0
+MGEE.US,D,20080319,000000,16.6912,16.8123,16.2326,16.2326,115450.19585679,0
+MGEE.US,D,20080320,000000,16.4019,16.7257,16.1715,16.7257,552756.64860903,0
+MGEE.US,D,20080324,000000,16.7552,16.8172,16.5318,16.5967,108357.61953916,0
+MGEE.US,D,20080325,000000,16.6341,16.7896,16.3822,16.4708,76368.383335683,0
+MGEE.US,D,20080326,000000,16.4077,16.9019,16.3959,16.9019,109554.44734351,0
+MGEE.US,D,20080327,000000,16.9087,17.0712,16.7345,16.892,74025.526869786,0
+MGEE.US,D,20080328,000000,16.8063,16.9559,16.6341,16.6509,80085.864605725,0
+MGEE.US,D,20080331,000000,16.7148,17.0436,16.6804,16.9914,108246.87740786,0
+MGEE.US,D,20080401,000000,17.077,17.2296,16.8625,17.2237,120984.25447332,0
+MGEE.US,D,20080402,000000,17.1814,17.3014,17.0495,17.2553,50704.65639355,0
+MGEE.US,D,20080403,000000,17.1037,17.1656,16.9087,17.0229,48806.800418573,0
+MGEE.US,D,20080404,000000,17.077,17.3114,16.8507,16.9392,63588.334990271,0
+MGEE.US,D,20080407,000000,17.0289,17.3114,16.8566,16.8566,65896.648039065,0
+MGEE.US,D,20080408,000000,16.7198,17.1716,16.6401,16.8389,123714.20040735,0
+MGEE.US,D,20080409,000000,16.8674,17.082,16.6686,16.7642,96347.686198591,0
+MGEE.US,D,20080410,000000,16.7946,17.0937,16.7946,17.0436,78185.976665037,0
+MGEE.US,D,20080411,000000,16.9452,16.9452,16.5358,16.5505,83546.302213204,0
+MGEE.US,D,20080414,000000,16.5229,17.0653,16.4767,16.8507,114272.6717267,0
+MGEE.US,D,20080415,000000,16.9669,17.1066,16.6401,17.1066,74066.166184025,0
+MGEE.US,D,20080416,000000,17.1597,17.5613,17.1371,17.5377,120675.39568511,0
+MGEE.US,D,20080417,000000,17.452,17.5574,17.274,17.5171,49585.043286256,0
+MGEE.US,D,20080418,000000,17.7158,17.9541,17.5278,17.6115,133749.0630759,0
+MGEE.US,D,20080421,000000,17.4324,17.7218,17.274,17.4668,54992.104045798,0
+MGEE.US,D,20080422,000000,17.3448,17.3891,16.8507,17.077,149148.31522404,0
+MGEE.US,D,20080423,000000,17.1489,17.3733,16.9914,17.3339,92034.838974943,0
+MGEE.US,D,20080424,000000,17.3831,17.6716,17.0653,17.5328,67242.825323242,0
+MGEE.US,D,20080425,000000,17.5878,17.5878,17.203,17.4186,42390.868683039,0
+MGEE.US,D,20080428,000000,17.3674,17.6617,17.3674,17.4904,69526.754783492,0
+MGEE.US,D,20080429,000000,17.5121,17.647,17.3507,17.3615,86426.613609916,0
+MGEE.US,D,20080430,000000,17.452,17.6155,17.3014,17.3566,57596.068105683,0
+MGEE.US,D,20080501,000000,17.3831,18.1352,17.3211,17.9186,89822.028314611,0
+MGEE.US,D,20080502,000000,18.0948,18.0948,17.583,17.7474,129220.82748678,0
+MGEE.US,D,20080505,000000,17.6617,17.7325,17.3162,17.6764,112681.64257423,0
+MGEE.US,D,20080506,000000,17.5377,17.9491,17.3615,17.8065,144031.8255613,0
+MGEE.US,D,20080507,000000,17.9128,17.9235,17.0937,17.1814,92621.061082844,0
+MGEE.US,D,20080508,000000,17.3271,17.4275,17.0289,17.4088,92125.261449125,0
+MGEE.US,D,20080509,000000,17.1971,17.2296,16.9914,17.1066,109688.5570805,0
+MGEE.US,D,20080512,000000,17.1863,17.5662,17.0436,17.4817,90524.072468095,0
+MGEE.US,D,20080513,000000,17.5328,17.6617,17.2139,17.6214,136191.48586168,0
+MGEE.US,D,20080514,000000,17.642,17.642,17.457,17.4864,88332.597447739,0
+MGEE.US,D,20080515,000000,17.452,17.5968,17.3211,17.4432,73388.505619084,0
+MGEE.US,D,20080516,000000,17.5613,17.5878,17.0229,17.274,111274.5063187,0
+MGEE.US,D,20080519,000000,17.2356,17.4245,17.1066,17.1863,115214.4878342,0
+MGEE.US,D,20080520,000000,17.1037,17.462,17.0899,17.203,193382.17680782,0
+MGEE.US,D,20080521,000000,17.2827,17.4432,17.0653,17.1716,107138.44011198,0
+MGEE.US,D,20080522,000000,17.203,17.4127,17.1597,17.2404,132324.65511181,0
+MGEE.US,D,20080523,000000,17.1224,17.3891,17.0495,17.0712,71032.441376059,0
+MGEE.US,D,20080527,000000,17.018,17.395,17.018,17.1597,118457.50511049,0
+MGEE.US,D,20080528,000000,17.1923,17.264,16.9344,16.9452,121912.86280369,0
+MGEE.US,D,20080529,000000,16.8674,17.209,16.8674,16.9304,150185.63371999,0
+MGEE.US,D,20080530,000000,16.9816,17.1401,16.8625,17.1371,151012.64376476,0
+MGEE.US,D,20080602,000000,17.1174,17.209,16.7799,17.0289,97381.956745982,0
+MGEE.US,D,20080603,000000,17.1322,17.1971,16.7642,17.077,104707.19313762,0
+MGEE.US,D,20080604,000000,16.9717,17.209,16.8979,17.209,75731.362084981,0
+MGEE.US,D,20080605,000000,17.1863,17.6529,17.1371,17.6371,126601.62368406,0
+MGEE.US,D,20080606,000000,17.4864,17.6214,17.0289,17.0899,67145.290969068,0
+MGEE.US,D,20080609,000000,17.1656,17.1656,16.9669,17.0327,124987.22692589,0
+MGEE.US,D,20080610,000000,16.8871,17.2237,16.8871,17.0495,77349.822774562,0
+MGEE.US,D,20080611,000000,16.9866,17.2553,16.9559,16.9619,75938.622587602,0
+MGEE.US,D,20080612,000000,17.1037,17.2404,16.9717,17.082,42826.725328256,0
+MGEE.US,D,20080613,000000,17.2581,17.2827,17.1115,17.2827,83951.679372741,0
+MGEE.US,D,20080616,000000,17.2877,17.583,17.2404,17.5662,115790.55011354,0
+MGEE.US,D,20080617,000000,17.5878,17.7375,17.462,17.462,95814.2951992,0
+MGEE.US,D,20080618,000000,17.452,17.6017,17.3733,17.462,103102.95620802,0
+MGEE.US,D,20080619,000000,17.462,17.7375,17.4373,17.7375,65362.241056817,0
+MGEE.US,D,20080620,000000,17.6824,17.7218,17.4491,17.5465,208090.56061389,0
+MGEE.US,D,20080623,000000,17.583,17.8448,17.583,17.6115,57758.62536264,0
+MGEE.US,D,20080624,000000,17.462,17.7375,17.457,17.462,86774.079746662,0
+MGEE.US,D,20080625,000000,17.462,17.6312,17.462,17.5928,74533.518297777,0
+MGEE.US,D,20080626,000000,17.462,17.5711,17.3162,17.3389,133716.5516245,0
+MGEE.US,D,20080627,000000,17.274,17.5515,16.7257,16.7296,526376.65375343,0
+MGEE.US,D,20080630,000000,16.7612,17.1322,16.2661,16.2768,223542.64387054,0
+MGEE.US,D,20080701,000000,16.1341,16.5712,16.0958,16.1971,274737.00400068,0
+MGEE.US,D,20080702,000000,16.1578,16.4324,15.9294,16.1263,177698.44946001,0
+MGEE.US,D,20080703,000000,16.0062,16.2217,15.9451,15.9451,79536.217880638,0
+MGEE.US,D,20080707,000000,16.0662,16.2394,15.7857,15.9658,104968.3007316,0
+MGEE.US,D,20080708,000000,16.023,16.6804,16.015,16.6086,160330.22253698,0
+MGEE.US,D,20080709,000000,16.6509,16.8063,16.4019,16.4815,88453.499407602,0
+MGEE.US,D,20080710,000000,16.4658,16.9392,16.4658,16.829,70342.589016847,0
+MGEE.US,D,20080711,000000,16.6509,17.1322,16.5505,17.1272,114643.50546913,0
+MGEE.US,D,20080714,000000,17.3014,17.462,16.7482,16.9452,65772.698130634,0
+MGEE.US,D,20080715,000000,16.7296,17.1272,16.5564,16.8123,107377.19608315,0
+MGEE.US,D,20080716,000000,16.9087,17.1272,16.7148,16.9205,79524.026086366,0
+MGEE.US,D,20080717,000000,16.9619,16.9619,16.6459,16.9127,61300.341598597,0
+MGEE.US,D,20080718,000000,16.9048,16.9127,16.4137,16.6144,123068.03531095,0
+MGEE.US,D,20080721,000000,16.7119,17.0603,16.5622,16.9501,44058.096549708,0
+MGEE.US,D,20080722,000000,16.9048,17.3615,16.6144,17.2877,152409.62019174,0
+MGEE.US,D,20080723,000000,17.2503,17.3615,16.8566,16.9973,69587.713754851,0
+MGEE.US,D,20080724,000000,17.082,17.3891,16.7395,16.9619,125579.54493094,0
+MGEE.US,D,20080725,000000,17.1322,17.5377,16.9619,17.2356,92855.753122577,0
+MGEE.US,D,20080728,000000,17.1371,17.2827,16.9304,17.203,63334.339276275,0
+MGEE.US,D,20080729,000000,17.203,17.6617,17.1037,17.4491,122341.60756892,0
+MGEE.US,D,20080730,000000,17.5711,17.6214,17.209,17.5278,116803.48502095,0
+MGEE.US,D,20080731,000000,17.3014,17.5878,17.3014,17.5171,186880.90251239,0
+MGEE.US,D,20080801,000000,17.6115,17.6558,17.4432,17.5377,124923.22000597,0
+MGEE.US,D,20080804,000000,17.462,17.462,17.0712,17.0987,140369.20736549,0
+MGEE.US,D,20080805,000000,17.3271,17.5761,17.0899,17.2827,147589.79752295,0
+MGEE.US,D,20080806,000000,17.395,17.395,17.0289,17.2188,55809.970244865,0
+MGEE.US,D,20080807,000000,17.0387,17.4432,16.9501,16.9501,110443.4323425,0
+MGEE.US,D,20080808,000000,16.9619,17.457,16.9619,17.3301,112963.06982534,0
+MGEE.US,D,20080811,000000,17.2927,17.6371,17.0653,17.583,124090.11406407,0
+MGEE.US,D,20080812,000000,17.5377,17.6617,17.4275,17.4717,151303.21486157,0
+MGEE.US,D,20080813,000000,17.4491,17.6529,17.4491,17.5121,176724.12190112,0
+MGEE.US,D,20080814,000000,17.3773,17.5928,17.3389,17.5417,88033.898488081,0
+MGEE.US,D,20080815,000000,17.7512,17.8262,17.3615,17.4954,189642.34391495,0
+MGEE.US,D,20080818,000000,17.5014,17.5278,17.1971,17.395,123525.22759614,0
+MGEE.US,D,20080819,000000,17.2877,17.4864,17.1597,17.269,59780.431246046,0
+MGEE.US,D,20080820,000000,17.3014,17.5121,17.2404,17.2581,78272.335207795,0
+MGEE.US,D,20080821,000000,17.1489,17.3014,17.0495,17.0712,67799.583928321,0
+MGEE.US,D,20080822,000000,17.0987,17.399,17.0987,17.2296,143070.70577955,0
+MGEE.US,D,20080825,000000,17.2404,17.3162,16.9205,17.018,53623.575138789,0
+MGEE.US,D,20080826,000000,16.9717,17.2927,16.9717,17.1371,86568.851209754,0
+MGEE.US,D,20080827,000000,16.9205,17.1322,16.9205,17.082,81657.59008393,0
+MGEE.US,D,20080828,000000,17.087,17.3674,17.0327,17.0937,98857.163852869,0
+MGEE.US,D,20080829,000000,17.1066,17.1764,16.7896,16.9127,94001.781784125,0
+MGEE.US,D,20080902,000000,17.082,17.2581,16.6292,16.8792,98933.362567068,0
+MGEE.US,D,20080903,000000,16.9087,17.0495,16.8172,16.9019,95440.413508198,0
+MGEE.US,D,20080904,000000,16.8871,17.0987,16.8389,16.9205,132915.95713399,0
+MGEE.US,D,20080905,000000,16.9048,16.9501,16.7642,16.8566,135326.88445123,0
+MGEE.US,D,20080908,000000,17.0544,17.3054,16.7512,17.1322,130669.61903941,0
+MGEE.US,D,20080909,000000,17.1716,17.2139,16.8674,16.892,98316.660973486,0
+MGEE.US,D,20080910,000000,17.1066,17.1174,16.9176,16.9501,145210.36567424,0
+MGEE.US,D,20080911,000000,16.9087,17.1371,16.892,16.9619,105728.25590789,0
+MGEE.US,D,20080912,000000,16.9392,17.1272,16.8733,16.9559,64619.557589094,0
+MGEE.US,D,20080915,000000,17.0937,17.1401,16.7148,16.7799,109481.29657788,0
+MGEE.US,D,20080916,000000,16.7148,17.0495,16.7148,16.9766,298522.17864209,0
+MGEE.US,D,20080917,000000,16.8389,17.018,16.4019,16.4019,142153.27326059,0
+MGEE.US,D,20080918,000000,16.7296,17.2404,16.6194,17.0436,307256.58325498,0
+MGEE.US,D,20080919,000000,17.647,17.7099,17.087,17.5121,716115.5160397,0
+MGEE.US,D,20080922,000000,17.6017,17.6017,16.9392,17.0495,100200.29318848,0
+MGEE.US,D,20080923,000000,17.0289,17.4038,17.0289,17.1489,87923.156356779,0
+MGEE.US,D,20080924,000000,17.2188,17.3831,17.014,17.1115,58779.688132903,0
+MGEE.US,D,20080925,000000,17.2453,17.8448,17.2453,17.6017,102822.54493977,0
+MGEE.US,D,20080926,000000,17.2927,17.9128,17.2927,17.9078,102034.14224353,0
+MGEE.US,D,20080929,000000,17.6371,18.1617,17.2453,17.3339,139388.78390946,0
+MGEE.US,D,20080930,000000,17.399,17.8507,17.2237,17.7375,153855.3637958,0
+MGEE.US,D,20081001,000000,17.6667,18.2119,17.6115,17.9235,123767.03151587,0
+MGEE.US,D,20081002,000000,17.7651,18.1076,17.7415,17.8065,156058.01462757,0
+MGEE.US,D,20081003,000000,17.3615,18.0849,17.3615,17.5515,112095.42046633,0
+MGEE.US,D,20081006,000000,17.3162,17.6617,16.5662,17.3507,208090.56061389,0
+MGEE.US,D,20081007,000000,16.8832,17.8359,16.7642,16.7642,149697.96194912,0
+MGEE.US,D,20081008,000000,16.2768,17.4373,16.2109,16.2394,258205.94695097,0
+MGEE.US,D,20081009,000000,16.4658,16.5799,15.2522,15.2522,292111.32682084,0
+MGEE.US,D,20081010,000000,15.0031,15.77,13.9057,15.4992,331316.07326752,0
+MGEE.US,D,20081013,000000,15.9146,16.8979,15.389,16.8733,192623.23761441,0
+MGEE.US,D,20081014,000000,16.9619,17.0327,15.6666,16.3172,97483.55503158,0
+MGEE.US,D,20081015,000000,16.0544,16.4176,15.4422,15.4422,125077.64940008,0
+MGEE.US,D,20081016,000000,15.6233,16.6144,15.2375,16.6144,232335.97548907,0
+MGEE.US,D,20081017,000000,16.018,17.1174,15.7433,16.4373,187825.76656845,0
+MGEE.US,D,20081020,000000,16.5564,17.4432,16.5171,17.4324,111928.79927795,0
+MGEE.US,D,20081021,000000,17.3301,17.4186,16.7148,16.892,81082.543787445,0
+MGEE.US,D,20081022,000000,16.5465,17.0712,15.831,16.015,142969.10749395,0
+MGEE.US,D,20081023,000000,16.1095,16.7946,15.7857,16.5387,169428.34901231,0
+MGEE.US,D,20081024,000000,16.0918,16.7769,15.9658,16.3497,134862.58028605,0
+MGEE.US,D,20081027,000000,16.1302,16.3782,15.9333,15.9333,162183.3752663,0
+MGEE.US,D,20081028,000000,16.2394,17.1814,15.7159,16.9559,284646.90077793,0
+MGEE.US,D,20081029,000000,17.1322,17.4038,16.3398,16.7345,203630.39587613,0
+MGEE.US,D,20081030,000000,17.1489,17.4668,16.7345,17.4668,268725.43344182,0
+MGEE.US,D,20081031,000000,17.452,17.9688,17.1971,17.7749,346866.7068612,0
+MGEE.US,D,20081103,000000,17.6824,18.1026,17.4817,17.9688,188244.35150512,0
+MGEE.US,D,20081104,000000,18.2119,18.2119,17.4127,17.8262,188821.42976732,0
+MGEE.US,D,20081105,000000,17.6214,17.8025,17.0033,17.0544,183368.64977926,0
+MGEE.US,D,20081106,000000,17.0653,17.4127,16.8448,17.014,246283.38813601,0
+MGEE.US,D,20081107,000000,17.1863,17.2975,16.7148,17.1224,299015.9463101,0
+MGEE.US,D,20081110,000000,17.4432,17.6874,16.8674,16.9669,203496.28613914,0
+MGEE.US,D,20081111,000000,16.8448,17.8232,16.7454,17.082,280007.92305751,0
+MGEE.US,D,20081112,000000,16.9619,17.3271,16.6144,16.6401,269494.5324638,0
+MGEE.US,D,20081113,000000,16.7257,17.4324,15.9658,17.4275,320987.5915536,0
+MGEE.US,D,20081114,000000,17.1174,17.452,16.5564,16.7395,219240.97245831,0
+MGEE.US,D,20081117,000000,16.6026,17.264,16.5622,16.9501,164867.60197181,0
+MGEE.US,D,20081118,000000,17.0495,17.209,16.2454,16.9973,276434.71135302,0
+MGEE.US,D,20081119,000000,17.0092,17.0987,16.3694,16.3743,136915.88163799,0
+MGEE.US,D,20081120,000000,16.4767,17.014,15.9658,16.0427,309985.51320615,0
+MGEE.US,D,20081121,000000,16.2494,17.3339,15.7217,17.2877,286180.01890761,0
+MGEE.US,D,20081124,000000,17.4817,17.6764,16.7198,17.4432,212597.46056303,0
+MGEE.US,D,20081125,000000,17.7158,17.9038,17.0229,17.522,213634.779059,0
+MGEE.US,D,20081126,000000,17.0653,17.5171,16.7896,17.4432,161109.48138753,0
+MGEE.US,D,20081128,000000,17.2237,17.7277,17.2237,17.6617,74043.814561193,0
+MGEE.US,D,20081201,000000,17.5574,17.6558,16.1095,16.2217,305321.13591433,0
+MGEE.US,D,20081202,000000,16.5435,16.7021,15.9776,16.5032,203045.18975108,0
+MGEE.US,D,20081203,000000,16.1263,17.209,16.1263,16.6341,302548.51870035,0
+MGEE.US,D,20081204,000000,16.4924,16.8339,15.7217,15.9235,209106.54346987,0
+MGEE.US,D,20081205,000000,15.7473,16.6745,15.5366,16.6745,214085.87544705,0
+MGEE.US,D,20081208,000000,16.8389,16.9019,16.2454,16.4815,235096.40090878,0
+MGEE.US,D,20081209,000000,16.3172,16.7552,15.9146,15.957,225179.39225153,0
+MGEE.US,D,20081210,000000,16.1095,16.3349,15.7159,15.9393,202354.32140901,0
+MGEE.US,D,20081211,000000,15.7906,16.1597,15.5406,15.5908,239099.37336136,0
+MGEE.US,D,20081212,000000,15.5327,16.1765,15.5327,16.1263,177920.94970547,0
+MGEE.US,D,20081215,000000,16.2326,16.2326,15.5327,15.6173,221168.2919361,0
+MGEE.US,D,20081216,000000,15.9097,16.2494,15.7591,16.146,274900.57724048,0
+MGEE.US,D,20081217,000000,15.9294,16.146,15.5721,15.6567,248776.61006459,0
+MGEE.US,D,20081218,000000,15.5613,15.9146,15.4422,15.4845,254766.84498347,0
+MGEE.US,D,20081219,000000,15.9855,16.3005,15.7433,15.823,358237.58698536,0
+MGEE.US,D,20081222,000000,15.9294,16.0781,15.58,15.8407,97488.63494586,0
+MGEE.US,D,20081223,000000,15.831,16.1302,15.7404,15.8182,134981.4502802,0
+MGEE.US,D,20081224,000000,15.8734,16.0544,15.764,15.8547,48958.181864114,0
+MGEE.US,D,20081226,000000,15.8497,16.1578,15.8497,16.14,59143.409995345,0
+MGEE.US,D,20081229,000000,16.1341,16.1341,15.638,15.7807,166040.04618761,0
+MGEE.US,D,20081230,000000,15.951,16.0662,15.764,16.0377,132427.26938026,0
+MGEE.US,D,20081231,000000,16.1036,16.5799,16.0781,16.4658,285589.73286829,0
+MGEE.US,D,20090102,000000,16.5171,16.5505,16.2394,16.3605,170993.97859338,0
+MGEE.US,D,20090105,000000,16.4284,16.5662,16.14,16.4481,228288.29979084,0
+MGEE.US,D,20090106,000000,16.7119,16.7119,16.0377,16.146,223036.68440826,0
+MGEE.US,D,20090107,000000,15.951,16.2551,15.8182,15.9146,176254.73782166,0
+MGEE.US,D,20090108,000000,15.9393,16.1204,15.8644,16.0918,204648.41069783,0
+MGEE.US,D,20090109,000000,16.14,16.2267,15.646,15.6853,168438.78171058,0
+MGEE.US,D,20090112,000000,15.7109,16.0662,15.7109,15.9019,80689.358422179,0
+MGEE.US,D,20090113,000000,15.8792,16.0604,15.7266,15.951,105769.91120498,0
+MGEE.US,D,20090114,000000,15.7266,15.8901,15.5209,15.5573,116078.07326179,0
+MGEE.US,D,20090115,000000,15.5466,15.8792,15.4648,15.8792,108229.60569931,0
+MGEE.US,D,20090116,000000,15.836,16.015,15.6725,15.9855,158376.48750492,0
+MGEE.US,D,20090120,000000,15.9826,16.1863,15.4992,15.4992,159622.08248637,0
+MGEE.US,D,20090121,000000,15.7109,16.0062,15.456,15.9235,159797.84752045,0
+MGEE.US,D,20090122,000000,15.638,15.8407,15.3339,15.5524,102289.15394038,0
+MGEE.US,D,20090123,000000,15.2198,15.6322,15.1351,15.5466,94517.901074965,0
+MGEE.US,D,20090126,000000,15.5279,15.8901,15.5149,15.8073,86198.01746732,0
+MGEE.US,D,20090127,000000,15.8182,16.1095,15.6794,15.9855,106737.12688387,0
+MGEE.US,D,20090128,000000,16.1863,16.1863,15.8959,16.0869,142362.56572892,0
+MGEE.US,D,20090129,000000,15.9235,16.1863,15.8734,15.9914,97720.279037023,0
+MGEE.US,D,20090130,000000,16.1578,16.1597,15.9019,15.9914,110950.40778764,0
+MGEE.US,D,20090202,000000,15.8734,16.3555,15.8734,16.3555,236604.11946706,0
+MGEE.US,D,20090203,000000,16.4541,16.4658,16.0604,16.2955,123338.28675063,0
+MGEE.US,D,20090204,000000,16.2719,16.4284,15.9914,16.1263,87319.662540325,0
+MGEE.US,D,20090205,000000,16.0427,16.4284,16.0427,16.1824,93109.748836573,0
+MGEE.US,D,20090206,000000,16.1154,16.3959,16.0484,16.3005,93017.294396678,0
+MGEE.US,D,20090209,000000,16.206,16.2818,15.9914,16.2326,78360.725716265,0
+MGEE.US,D,20090210,000000,16.1656,16.3123,15.7906,15.8644,152854.62068266,0
+MGEE.US,D,20090211,000000,16.0062,16.1656,15.7326,15.951,112383.95959742,0
+MGEE.US,D,20090212,000000,15.7473,15.9609,15.5672,15.9235,85193.210422752,0
+MGEE.US,D,20090213,000000,15.9776,16.202,15.9294,16.0101,69405.85282363,0
+MGEE.US,D,20090217,000000,15.6105,15.7906,15.2247,15.3339,207260.50262056,0
+MGEE.US,D,20090218,000000,15.4156,15.4609,15.1213,15.1351,87116.465969128,0
+MGEE.US,D,20090219,000000,15.2945,15.4333,15.14,15.3054,77975.668213848,0
+MGEE.US,D,20090220,000000,15.0731,15.453,14.9717,15.0298,112367.70387173,0
+MGEE.US,D,20090223,000000,15.1213,15.1213,14.7374,14.763,149114.78778979,0
+MGEE.US,D,20090224,000000,14.9461,15.4422,14.7237,15.0357,184761.56227481,0
+MGEE.US,D,20090225,000000,14.9924,15.0682,14.6204,14.8526,154409.07445231,0
+MGEE.US,D,20090226,000000,14.952,15.0819,14.583,14.583,95123.426857131,0
+MGEE.US,D,20090227,000000,14.5937,15.2631,14.5937,15.0091,240023.91776029,0
+MGEE.US,D,20090302,000000,14.8684,15.3399,14.7237,14.7325,225308.42207424,0
+MGEE.US,D,20090303,000000,14.7817,14.8231,13.9943,14.0741,372982.54617424,0
+MGEE.US,D,20090304,000000,14.2649,14.5377,14.0199,14.3083,219138.35818985,0
+MGEE.US,D,20090305,000000,14.0909,14.1745,13.7306,13.7651,156091.54206182,0
+MGEE.US,D,20090306,000000,13.9146,14.3427,13.6016,14.0356,135786.10870214,0
+MGEE.US,D,20090309,000000,13.9146,13.9648,13.703,13.8251,180886.60366209,0
+MGEE.US,D,20090310,000000,14.1095,14.2709,13.8812,14.0682,144474.79408652,0
+MGEE.US,D,20090311,000000,14.2079,14.2649,13.9441,14.0632,108862.56301859,0
+MGEE.US,D,20090312,000000,13.9756,14.4087,13.9708,14.2276,211508.32694142,0
+MGEE.US,D,20090313,000000,14.324,14.514,14.1833,14.4599,109142.97428684,0
+MGEE.US,D,20090316,000000,14.6528,14.9658,14.4923,14.5987,158267.77733934,0
+MGEE.US,D,20090317,000000,14.6873,15.2295,14.5888,15.2198,216170.67226753,0
+MGEE.US,D,20090318,000000,15.1883,15.7159,15.0682,15.7109,209067.93612135,0
+MGEE.US,D,20090319,000000,15.8644,15.8901,15.4609,15.7059,151425.1328043,0
+MGEE.US,D,20090320,000000,15.8605,15.9451,15.4481,15.4481,244838.6605148,0
+MGEE.US,D,20090323,000000,15.8133,16.0377,15.6233,16.0377,277718.91368298,0
+MGEE.US,D,20090324,000000,15.831,16.0918,15.4757,15.4805,136797.01164385,0
+MGEE.US,D,20090325,000000,15.6666,15.8497,15.205,15.5859,151828.47799811,0
+MGEE.US,D,20090326,000000,15.8073,15.8959,15.5466,15.8407,255482.09691408,0
+MGEE.US,D,20090327,000000,15.5672,15.9914,15.5672,15.5859,222971.66150548,0
+MGEE.US,D,20090330,000000,15.5052,15.8901,15.1883,15.5406,269875.52603479,0
+MGEE.US,D,20090331,000000,15.7473,15.957,15.5721,15.6509,284635.72496651,0
+MGEE.US,D,20090401,000000,15.5149,15.8605,15.389,15.638,303380.6086594,0
+MGEE.US,D,20090402,000000,15.9717,16.1154,15.641,16.0377,384837.03413785,0
+MGEE.US,D,20090403,000000,16.0427,16.1341,15.8034,16.0869,216433.81182723,0
+MGEE.US,D,20090406,000000,15.9333,16.1095,15.7159,15.8644,240916.96669071,0
+MGEE.US,D,20090407,000000,15.6666,15.8792,15.5366,15.574,252086.68220938,0
+MGEE.US,D,20090408,000000,15.6794,15.9206,15.5279,15.828,198621.60039613,0
+MGEE.US,D,20090409,000000,15.9294,15.9609,15.7433,15.8792,133156.74507086,0
+MGEE.US,D,20090413,000000,15.6853,15.8644,15.4805,15.6942,225721.92709662,0
+MGEE.US,D,20090414,000000,15.4992,15.4992,15.1764,15.2808,158540.06074474,0
+MGEE.US,D,20090415,000000,15.1764,15.3733,15.1666,15.2945,113642.76235599,0
+MGEE.US,D,20090416,000000,15.4481,15.4648,15.1666,15.3831,135305.54881126,0
+MGEE.US,D,20090417,000000,15.4285,15.5466,15.1824,15.3684,140751.21691933,0
+MGEE.US,D,20090420,000000,15.1666,15.3566,15.0455,15.0544,134629.92021203,0
+MGEE.US,D,20090421,000000,15.0357,15.2572,15.0141,15.1617,126088.55234179,0
+MGEE.US,D,20090422,000000,15.0141,15.205,14.9127,14.9757,122954.24523108,0
+MGEE.US,D,20090423,000000,15.0141,15.1155,14.704,14.894,154284.10856102,0
+MGEE.US,D,20090424,000000,15.0091,15.0298,14.7433,14.8988,147185.43634628,0
+MGEE.US,D,20090427,000000,14.7306,15.0731,14.7306,14.9264,105162.3534571,0
+MGEE.US,D,20090428,000000,14.8074,15.1213,14.7237,14.9806,85727.617404999,0
+MGEE.US,D,20090429,000000,15.14,15.267,15.0819,15.267,417396.23672354,0
+MGEE.US,D,20090430,000000,15.3684,15.5209,15.1155,15.3054,222024.7654837,0
+MGEE.US,D,20090501,000000,15.2198,15.2808,14.9806,15.2295,242465.32456323,0
+MGEE.US,D,20090504,000000,15.3782,15.3782,15.0199,15.1666,168051.69224245,0
+MGEE.US,D,20090505,000000,15.08,15.1322,14.9658,15.0248,331913.47118684,0
+MGEE.US,D,20090506,000000,15.1883,15.2828,14.8644,15.0455,218120.34336815,0
+MGEE.US,D,20090507,000000,15.1716,15.1716,14.8988,15.0199,162710.67036855,0
+MGEE.US,D,20090508,000000,15.2198,15.5279,14.9717,15.3624,316516.25100441,0
+MGEE.US,D,20090511,000000,15.1155,15.4609,15.1155,15.4107,150754.58411935,0
+MGEE.US,D,20090512,000000,15.4609,15.4609,15.2375,15.3399,128854.05767577,0
+MGEE.US,D,20090513,000000,15.3506,15.5209,15.2198,15.4648,234185.06428697,0
+MGEE.US,D,20090514,000000,15.4944,15.6173,15.3831,15.5102,200545.87192536,0
+MGEE.US,D,20090515,000000,15.4845,15.4845,15.0574,15.1666,201076.21497618,0
+MGEE.US,D,20090518,000000,15.3309,15.3684,15.0859,15.3202,153428.65099629,0
+MGEE.US,D,20090519,000000,15.3339,15.3339,15.1213,15.1459,136354.04311864,0
+MGEE.US,D,20090520,000000,15.2719,15.2719,14.9127,14.9461,198313.75759076,0
+MGEE.US,D,20090521,000000,14.894,15.1716,14.6764,14.8684,216413.49217011,0
+MGEE.US,D,20090522,000000,14.9215,14.9864,14.7374,14.768,113370.47895059,0
+MGEE.US,D,20090526,000000,14.7187,15.4992,14.7187,15.4845,221913.00736954,0
+MGEE.US,D,20090527,000000,15.4422,15.5721,15.3102,15.3684,200932.96139349,0
+MGEE.US,D,20090528,000000,15.453,15.4648,15.1459,15.3506,146260.89194733,0
+MGEE.US,D,20090529,000000,15.4058,15.5466,15.1459,15.4805,202714.99532288,0
+MGEE.US,D,20090601,000000,15.5672,15.8734,15.5366,15.8644,198608.39261901,0
+MGEE.US,D,20090602,000000,15.764,15.9658,15.6991,15.8457,169392.78961235,0
+MGEE.US,D,20090603,000000,15.7109,15.9451,15.6666,15.9451,258555.44505343,0
+MGEE.US,D,20090604,000000,15.9973,16.0869,15.8694,16.023,121572.50854694,0
+MGEE.US,D,20090605,000000,16.1302,16.1656,15.951,16.0604,64936.544240161,0
+MGEE.US,D,20090608,000000,15.9826,16.1036,15.7857,15.9333,99618.135012001,0
+MGEE.US,D,20090609,000000,16.015,16.0427,15.6794,15.6991,113018.94888242,0
+MGEE.US,D,20090610,000000,15.8901,15.8901,15.5721,15.828,153149.25571089,0
+MGEE.US,D,20090611,000000,15.828,16.2109,15.828,16.0427,205789.3594451,0
+MGEE.US,D,20090612,000000,15.957,16.4137,15.9235,16.3694,117486.22550018,0
+MGEE.US,D,20090615,000000,16.391,16.391,16.0023,16.3349,150036.28424016,0
+MGEE.US,D,20090616,000000,16.4658,16.4658,16.1912,16.331,184960.69491458,0
+MGEE.US,D,20090617,000000,16.2907,16.6243,16.2109,16.5435,121795.0087924,0
+MGEE.US,D,20090618,000000,16.5131,16.7482,16.4431,16.7395,73440.320744739,0
+MGEE.US,D,20090619,000000,16.9619,16.9619,16.5662,16.7837,227867.68288846,0
+MGEE.US,D,20090622,000000,16.6401,16.8871,16.5435,16.5662,144104.97632694,0
+MGEE.US,D,20090623,000000,16.6548,16.7119,16.3694,16.3743,146843.05012381,0
+MGEE.US,D,20090624,000000,16.5171,16.5171,16.202,16.3251,114237.11232674,0
+MGEE.US,D,20090625,000000,16.1912,16.5072,16.0278,16.4974,170376.26101695,0
+MGEE.US,D,20090626,000000,16.3448,16.6548,16.2267,16.6459,678652.16420817,0
+MGEE.US,D,20090629,000000,16.6243,16.6912,16.3251,16.5967,100477.65650816,0
+MGEE.US,D,20090630,000000,16.6745,16.8625,16.5358,16.7395,172180.64656917,0
+MGEE.US,D,20090701,000000,16.8871,17.2404,16.8871,17.1115,163190.21427658,0
+MGEE.US,D,20090702,000000,16.9127,16.9501,16.6686,16.7198,154975.99288596,0
+MGEE.US,D,20090706,000000,16.7345,17.0387,16.6863,16.9973,90635.830582254,0
+MGEE.US,D,20090707,000000,17.0603,17.2139,16.8231,16.8625,256337.55447882,0
+MGEE.US,D,20090708,000000,16.9816,17.1656,16.7198,16.8123,150866.34223351,0
+MGEE.US,D,20090709,000000,16.9669,17.1539,16.6863,16.7345,137750.00356276,0
+MGEE.US,D,20090710,000000,16.6863,16.9392,16.6646,16.8566,93258.082333546,0
+MGEE.US,D,20090713,000000,16.9087,17.1272,16.7799,17.1272,198750.63021884,0
+MGEE.US,D,20090714,000000,17.1115,17.2581,16.9619,17.1716,62669.886488462,0
+MGEE.US,D,20090715,000000,17.3339,17.4954,17.1224,17.4668,136273.78047301,0
+MGEE.US,D,20090716,000000,17.3389,17.6874,17.1863,17.6371,124581.84976636,0
+MGEE.US,D,20090717,000000,17.6874,17.6874,17.3211,17.5928,116026.25813613,0
+MGEE.US,D,20090720,000000,17.7099,17.7099,17.2404,17.3674,157864.43214551,0
+MGEE.US,D,20090721,000000,17.5121,17.5878,17.1597,17.4275,139442.63100082,0
+MGEE.US,D,20090722,000000,17.3271,17.5278,17.1597,17.1863,141443.10124426,0
+MGEE.US,D,20090723,000000,17.1923,18.4353,17.1923,18.1755,326374.33265601,0
+MGEE.US,D,20090724,000000,18.081,18.329,17.9334,18.2622,75316.841079741,0
+MGEE.US,D,20090727,000000,18.1076,18.3045,17.9235,18.1519,96249.13586156,0
+MGEE.US,D,20090728,000000,18.0122,18.1568,17.7611,18.0219,97910.267831093,0
+MGEE.US,D,20090729,000000,17.8881,18.0741,17.7611,17.9432,86944.764866467,0
+MGEE.US,D,20090730,000000,18.1185,18.3605,17.8931,18.1912,109421.35358938,0
+MGEE.US,D,20090731,000000,18.1125,18.2867,17.7651,17.8979,158589.84390468,0
+MGEE.US,D,20090803,000000,17.9965,18.0574,17.9038,18.0416,120148.10058285,0
+MGEE.US,D,20090804,000000,17.9128,18.2012,17.8262,17.9865,131539.30036414,0
+MGEE.US,D,20090805,000000,18.0376,18.0376,17.6065,17.7651,130316.05700553,0
+MGEE.US,D,20090806,000000,17.7907,17.9688,17.647,17.6716,116028.29010184,0
+MGEE.US,D,20090807,000000,17.8664,17.9629,17.462,17.7749,112342.30430033,0
+MGEE.US,D,20090810,000000,17.6065,17.8881,17.5121,17.8262,85005.253594395,0
+MGEE.US,D,20090811,000000,17.6764,18.0269,17.5574,17.9383,95965.676644741,0
+MGEE.US,D,20090812,000000,17.9078,18.4314,17.7749,18.2405,167860.68746553,0
+MGEE.US,D,20090813,000000,18.2867,18.3507,18.0781,18.2316,74558.917869177,0
+MGEE.US,D,20090814,000000,18.2119,18.2119,17.7158,17.9491,82881.84942539,0
+MGEE.US,D,20090817,000000,17.6971,17.9865,17.6971,17.9255,69689.312040449,0
+MGEE.US,D,20090818,000000,18.0633,18.081,17.83,17.9128,77704.400791301,0
+MGEE.US,D,20090819,000000,17.7218,18.1519,17.6617,18.0988,63373.962607659,0
+MGEE.US,D,20090820,000000,18.0269,18.1617,17.9541,18.0988,60285.37472547,0
+MGEE.US,D,20090821,000000,18.3242,18.3605,17.8606,18.3045,217638.76749443,0
+MGEE.US,D,20090824,000000,18.2926,18.4196,18.0781,18.4146,65102.149445686,0
+MGEE.US,D,20090825,000000,18.329,18.46,18.1401,18.3507,126948.07383795,0
+MGEE.US,D,20090826,000000,18.2867,18.4039,18.1568,18.3605,75106.532628552,0
+MGEE.US,D,20090827,000000,18.3999,18.5347,18.1705,18.3507,56504.902518357,0
+MGEE.US,D,20090828,000000,18.4196,18.4452,17.8448,17.958,158333.81622498,0
+MGEE.US,D,20090831,000000,17.8507,17.958,17.6764,17.6764,170158.84068576,0
+MGEE.US,D,20090901,000000,17.5465,17.8881,17.4767,17.647,125985.93807333,0
+MGEE.US,D,20090902,000000,17.6529,17.77,17.5417,17.6312,71670.478609616,0
+MGEE.US,D,20090903,000000,17.6667,17.7572,17.462,17.6312,64187.764875301,0
+MGEE.US,D,20090904,000000,17.647,17.8359,17.4275,17.8359,97118.817186282,0
+MGEE.US,D,20090908,000000,17.7965,17.8931,17.4717,17.83,245463.48997124,0
+MGEE.US,D,20090909,000000,17.7611,18.2266,17.7611,18.0849,196704.44074689,0
+MGEE.US,D,20090910,000000,18.1185,18.335,17.8448,18.1657,223232.76909946,0
+MGEE.US,D,20090911,000000,18.2463,18.2463,17.8566,18.0682,95171.178051362,0
+MGEE.US,D,20090914,000000,17.9865,18.4679,17.9865,18.4196,126848.50751806,0
+MGEE.US,D,20090915,000000,18.5063,18.5534,18.0022,18.521,168896.98997863,0
+MGEE.US,D,20090916,000000,18.527,18.7562,18.4314,18.7197,92270.54699753,0
+MGEE.US,D,20090917,000000,18.7454,19.0762,18.7001,18.8084,158915.97440145,0
+MGEE.US,D,20090918,000000,18.894,19.0485,18.6293,18.6529,264741.76466351,0
+MGEE.US,D,20090921,000000,18.5653,18.773,18.4393,18.4649,89345.532355155,0
+MGEE.US,D,20090922,000000,18.5003,18.5948,18.0741,18.1972,154944.49741741,0
+MGEE.US,D,20090923,000000,18.2779,18.521,18.2059,18.2316,84684.203011905,0
+MGEE.US,D,20090924,000000,18.3605,18.4353,18.2209,18.3507,91673.149078213,0
+MGEE.US,D,20090925,000000,18.2405,18.5347,18.2405,18.335,105818.67838206,0
+MGEE.US,D,20090928,000000,18.3507,18.711,18.2867,18.4098,80683.262525043,0
+MGEE.US,D,20090929,000000,18.3881,18.4196,18.0376,18.329,56398.224318479,0
+MGEE.US,D,20090930,000000,18.329,18.5397,18.081,18.2012,122772.38429986,0
+MGEE.US,D,20091001,000000,18.1617,18.2159,17.9915,17.9915,88896.46793281,0
+MGEE.US,D,20091002,000000,17.9128,18.0022,17.8399,17.8507,59560.978949154,0
+MGEE.US,D,20091005,000000,17.9491,18.016,17.7848,18.016,122817.08754552,0
+MGEE.US,D,20091006,000000,18.0466,18.1401,17.7907,18.1401,87303.406814629,0
+MGEE.US,D,20091007,000000,18.0376,18.2119,18.0376,18.1864,52481.610408664,0
+MGEE.US,D,20091008,000000,18.2828,18.2828,18.0466,18.1401,131739.44898676,0
+MGEE.US,D,20091009,000000,18.0781,18.4039,18.0781,18.3399,97750.758522703,0
+MGEE.US,D,20091012,000000,18.2759,18.3959,18.1972,18.2266,42397.980563032,0
+MGEE.US,D,20091013,000000,18.2622,18.3832,18.0376,18.1519,106712.74329534,0
+MGEE.US,D,20091014,000000,18.3605,18.4452,18.0682,18.2622,83389.840853382,0
+MGEE.US,D,20091015,000000,18.1864,18.3714,18.1617,18.271,48182.986944999,0
+MGEE.US,D,20091016,000000,18.1912,18.2759,18.0525,18.2059,89109.824332567,0
+MGEE.US,D,20091019,000000,18.2119,18.329,18.0122,18.2996,115189.0882628,0
+MGEE.US,D,20091020,000000,18.271,18.271,17.9806,18.0574,73559.19073889,0
+MGEE.US,D,20091021,000000,17.9629,18.4039,17.9629,18.0781,141045.85194757,0
+MGEE.US,D,20091022,000000,18.0633,18.1972,17.958,18.1657,77631.25002567,0
+MGEE.US,D,20091023,000000,18.1293,18.2209,17.8232,17.9038,131557.58805555,0
+MGEE.US,D,20091026,000000,17.9688,18.1125,17.6971,17.7512,77265.496197516,0
+MGEE.US,D,20091027,000000,17.8507,17.9806,17.7512,17.77,64750.619377516,0
+MGEE.US,D,20091028,000000,17.83,18.0219,17.7474,17.7474,145875.83444491,0
+MGEE.US,D,20091029,000000,17.8931,17.9186,17.6115,17.7325,134052.84194983,0
+MGEE.US,D,20091030,000000,17.583,17.7572,17.3733,17.4717,161136.91292464,0
+MGEE.US,D,20091102,000000,17.5278,17.6617,17.3566,17.5417,105809.53453636,0
+MGEE.US,D,20091103,000000,17.462,17.6764,17.2453,17.6764,121172.21130168,0
+MGEE.US,D,20091104,000000,17.7572,17.7572,17.3448,17.399,110494.2314853,0
+MGEE.US,D,20091105,000000,17.5014,17.9491,17.399,17.8831,138039.55867671,0
+MGEE.US,D,20091106,000000,17.7651,18.1026,17.6716,17.9383,61366.380484236,0
+MGEE.US,D,20091109,000000,18.1243,18.1814,18.0319,18.1293,113424.32604195,0
+MGEE.US,D,20091110,000000,18.1076,18.2119,17.9748,18.1293,111765.22603813,0
+MGEE.US,D,20091111,000000,18.2622,18.2622,17.83,18.0574,65258.610805508,0
+MGEE.US,D,20091112,000000,18.0022,18.0122,17.6065,17.6065,96928.828392213,0
+MGEE.US,D,20091113,000000,17.7158,17.7158,17.462,17.6155,61879.451826508,0
+MGEE.US,D,20091116,000000,17.77,17.958,17.5328,17.9038,118345.74699634,0
+MGEE.US,D,20091117,000000,17.8783,17.9078,17.7218,17.8262,75248.770228389,0
+MGEE.US,D,20091118,000000,17.8831,17.958,17.7099,17.7572,53434.602327576,0
+MGEE.US,D,20091119,000000,17.6558,17.7325,17.399,17.452,143238.34295078,0
+MGEE.US,D,20091120,000000,17.3507,17.5574,17.1037,17.4127,133706.39179594,0
+MGEE.US,D,20091123,000000,17.6214,17.7848,17.4817,17.6017,118545.89561896,0
+MGEE.US,D,20091124,000000,17.5613,17.6558,17.462,17.5711,89822.028314611,0
+MGEE.US,D,20091125,000000,17.5968,17.6922,17.5377,17.5417,61632.567992503,0
+MGEE.US,D,20091127,000000,17.0387,17.2975,17.0387,17.0937,79366.548743689,0
+MGEE.US,D,20091130,000000,17.1174,17.1401,16.6686,17.1322,181513.46508423,0
+MGEE.US,D,20091201,000000,17.3301,17.4088,17.143,17.3674,75878.679599099,0
+MGEE.US,D,20091202,000000,17.4186,17.6371,17.3674,17.5377,105196.89687421,0
+MGEE.US,D,20091203,000000,17.5465,17.7031,17.4186,17.4275,62404.71496305,0
+MGEE.US,D,20091204,000000,17.7031,17.7415,17.4717,17.7375,101600.31756403,0
+MGEE.US,D,20091207,000000,17.7848,17.8359,17.5928,17.7512,93543.573516078,0
+MGEE.US,D,20091208,000000,17.6017,17.8025,17.5071,17.647,83721.051264432,0
+MGEE.US,D,20091209,000000,17.647,17.647,17.4668,17.5878,70596.584730843,0
+MGEE.US,D,20091210,000000,17.7061,17.7572,17.4904,17.6272,76810.335878036,0
+MGEE.US,D,20091211,000000,17.7099,17.8606,17.4904,17.8606,112501.81360872,0
+MGEE.US,D,20091214,000000,17.958,17.958,17.7798,17.9334,79221.263195283,0
+MGEE.US,D,20091215,000000,17.9541,17.958,17.8113,17.8448,143464.90712766,0
+MGEE.US,D,20091216,000000,17.9334,17.958,17.7375,17.7611,118243.13272789,0
+MGEE.US,D,20091217,000000,17.7031,17.8931,17.5878,17.8448,173448.59317344,0
+MGEE.US,D,20091218,000000,17.9748,17.9748,17.7158,17.958,409174.90345293,0
+MGEE.US,D,20091221,000000,17.958,18.1293,17.9128,17.9629,67049.788580606,0
+MGEE.US,D,20091222,000000,17.9541,18.0319,17.9078,17.9078,81808.971529473,0
+MGEE.US,D,20091223,000000,18.0122,18.1026,17.8232,18.0376,68121.650493668,0
+MGEE.US,D,20091224,000000,18.0633,18.1026,18.016,18.081,13934.204869808,0
+MGEE.US,D,20091228,000000,18.0889,18.0889,17.9038,18.0416,56339.297312831,0
+MGEE.US,D,20091229,000000,18.0122,18.1401,17.9629,18.1026,73524.647321786,0
+MGEE.US,D,20091230,000000,18.0376,18.1352,17.9128,18.1026,75181.715359894,0
+MGEE.US,D,20091231,000000,18.0633,18.1352,17.7965,17.83,86922.413243635,0
+MGEE.US,D,20100104,000000,18.0376,18.0574,17.8566,18.0122,71439.850501309,0
+MGEE.US,D,20100105,000000,18.0416,18.0574,17.462,17.4767,363513.58595648,0
+MGEE.US,D,20100106,000000,17.5071,17.6017,17.4245,17.4668,113419.24612767,0
+MGEE.US,D,20100107,000000,17.5014,17.5071,17.3339,17.462,83519.886658948,0
+MGEE.US,D,20100108,000000,17.5121,17.5761,17.4275,17.5711,68164.32177362,0
+MGEE.US,D,20100111,000000,17.7031,17.7031,17.4717,17.5662,45589.182713675,0
+MGEE.US,D,20100112,000000,17.4767,17.7099,17.4767,17.6214,77054.171763472,0
+MGEE.US,D,20100113,000000,17.6922,17.77,17.5662,17.7325,69535.898629197,0
+MGEE.US,D,20100114,000000,17.7277,17.8172,17.6764,17.7031,39265.705418035,0
+MGEE.US,D,20100115,000000,17.7965,17.7965,17.2975,17.5121,123960.0682585,0
+MGEE.US,D,20100119,000000,17.4904,17.6017,17.399,17.6017,123815.79869295,0
+MGEE.US,D,20100120,000000,17.4767,17.4767,17.0327,17.3448,103516.46123041,0
+MGEE.US,D,20100121,000000,17.4275,17.5465,16.8448,16.9866,152738.79863708,0
+MGEE.US,D,20100122,000000,17.0229,17.077,16.7257,16.7896,107274.58181469,0
+MGEE.US,D,20100125,000000,16.9914,17.0327,16.5799,16.9619,101953.87959791,0
+MGEE.US,D,20100126,000000,16.8979,16.9766,16.8231,16.8389,94872.479091703,0
+MGEE.US,D,20100127,000000,16.7257,16.9048,16.6804,16.8979,48726.53777295,0
+MGEE.US,D,20100128,000000,16.9127,16.9127,16.5387,16.6863,124882.58069173,0
+MGEE.US,D,20100129,000000,16.7799,16.7799,16.5761,16.6804,306953.82036389,0
+MGEE.US,D,20100201,000000,16.7148,16.7257,16.5465,16.7021,91771.699415242,0
+MGEE.US,D,20100202,000000,16.7552,16.7552,16.5387,16.5387,138533.32634472,0
+MGEE.US,D,20100203,000000,16.5268,16.6026,16.4373,16.4875,144774.50902903,0
+MGEE.US,D,20100204,000000,16.4599,16.4924,16.1154,16.1656,241183.15419897,0
+MGEE.US,D,20100205,000000,16.2394,16.2818,16.0317,16.2818,186996.72455797,0
+MGEE.US,D,20100208,000000,16.3172,16.3172,16.023,16.0484,118682.03732167,0
+MGEE.US,D,20100209,000000,16.2217,16.2217,16.0317,16.1863,167680.85850003,0
+MGEE.US,D,20100210,000000,16.1095,16.2326,15.9973,16.2326,83886.656469958,0
+MGEE.US,D,20100211,000000,16.1597,16.3743,16.0427,16.3555,80023.88965151,0
+MGEE.US,D,20100212,000000,16.2454,16.4077,16.2109,16.3555,78211.376236436,0
+MGEE.US,D,20100216,000000,16.4373,16.5662,16.391,16.5662,83524.966573228,0
+MGEE.US,D,20100217,000000,16.6686,16.7482,16.5505,16.7296,114797.93486325,0
+MGEE.US,D,20100218,000000,16.7612,16.8979,16.6971,16.8979,73138.573836512,0
+MGEE.US,D,20100219,000000,16.9176,17.1371,16.829,17.1322,113999.37233844,0
+MGEE.US,D,20100222,000000,17.2356,17.4275,17.1814,17.209,81773.412129513,0
+MGEE.US,D,20100223,000000,17.2553,17.2788,17.0653,17.1066,103714.57788733,0
+MGEE.US,D,20100224,000000,17.1863,17.269,17.0092,17.1764,67469.389500126,0
+MGEE.US,D,20100225,000000,16.9087,16.9766,16.7454,16.9265,73933.072429891,0
+MGEE.US,D,20100226,000000,16.9914,17.0544,16.5387,16.5564,218051.25653395,0
+MGEE.US,D,20100301,000000,16.6686,16.8507,16.5967,16.7837,128890.63305858,0
+MGEE.US,D,20100302,000000,16.8674,17.0289,16.7454,16.9176,183569.81438474,0
+MGEE.US,D,20100303,000000,16.9973,17.2553,16.8792,16.9127,104424.74990366,0
+MGEE.US,D,20100304,000000,17.0033,17.0653,16.8005,17.0653,71657.270832489,0
+MGEE.US,D,20100305,000000,17.0653,17.2975,16.9766,17.2927,77704.400791301,0
+MGEE.US,D,20100308,000000,17.2877,17.3733,17.1597,17.3054,46420.256689868,0
+MGEE.US,D,20100309,000000,17.3014,17.4186,17.2827,17.4127,61367.396467092,0
+MGEE.US,D,20100310,000000,17.4324,17.5928,17.3301,17.522,97437.835803061,0
+MGEE.US,D,20100311,000000,17.3773,17.5613,17.3162,17.5515,104601.5309206,0
+MGEE.US,D,20100312,000000,17.6371,17.6371,17.2237,17.457,114998.08348587,0
+MGEE.US,D,20100315,000000,17.4864,17.6065,17.2237,17.5574,82450.056711597,0
+MGEE.US,D,20100316,000000,17.6312,17.6312,17.4717,17.6115,66608.852021109,0
+MGEE.US,D,20100317,000000,17.6272,17.6874,17.5171,17.6529,49453.981497834,0
+MGEE.US,D,20100318,000000,17.642,17.6617,17.5121,17.5328,43071.577196548,0
+MGEE.US,D,20100319,000000,17.6312,17.6617,17.4668,17.6617,247367.44184334,0
+MGEE.US,D,20100322,000000,17.4817,17.6764,17.4432,17.6155,79770.90992037,0
+MGEE.US,D,20100323,000000,17.5711,17.6617,17.4817,17.6312,90034.368731511,0
+MGEE.US,D,20100324,000000,17.583,17.642,17.2453,17.2877,116236.56658731,0
+MGEE.US,D,20100325,000000,17.4432,17.4817,17.143,17.1539,91192.589187332,0
+MGEE.US,D,20100326,000000,17.1656,17.3507,17.0603,17.2188,147588.7815401,0
+MGEE.US,D,20100329,000000,17.2975,17.4127,17.1764,17.3773,33193.175887825,0
+MGEE.US,D,20100330,000000,17.4491,17.7061,17.4038,17.6764,152082.47371211,0
+MGEE.US,D,20100331,000000,17.6371,17.7474,17.6371,17.642,112716.18599134,0
+MGEE.US,D,20100401,000000,17.7512,17.7848,17.5928,17.6874,46464.959935532,0
+MGEE.US,D,20100405,000000,17.7965,17.8783,17.6716,17.8724,84948.358554461,0
+MGEE.US,D,20100406,000000,17.7848,17.9491,17.7848,17.9491,58938.181458437,0
+MGEE.US,D,20100407,000000,17.8664,18.0988,17.8399,18.0633,121649.72324399,0
+MGEE.US,D,20100408,000000,17.9865,18.0122,17.9038,17.9295,137925.76859685,0
+MGEE.US,D,20100409,000000,17.9128,18.0416,17.7218,17.9865,78872.781075682,0
+MGEE.US,D,20100412,000000,17.9235,18.0889,17.8931,18.0741,94108.459984003,0
+MGEE.US,D,20100413,000000,18.0849,18.1125,17.9038,18.0849,124122.62551546,0
+MGEE.US,D,20100414,000000,18.1243,18.1657,17.8881,18.1657,129223.87543535,0
+MGEE.US,D,20100415,000000,18.1657,18.2059,17.9432,18.0781,151181.29691885,0
+MGEE.US,D,20100416,000000,18.0781,18.0781,17.77,17.8831,480951.04427956,0
+MGEE.US,D,20100419,000000,17.7651,18.0269,17.7651,17.9491,131721.16129535,0
+MGEE.US,D,20100420,000000,18.0574,18.1814,17.9965,18.1814,108197.09424792,0
+MGEE.US,D,20100421,000000,18.1519,18.2266,18.0948,18.2159,66331.488701425,0
+MGEE.US,D,20100422,000000,18.0376,18.2622,18.0376,18.2513,50972.875867529,0
+MGEE.US,D,20100423,000000,18.2759,18.4511,18.1617,18.4511,79128.808755389,0
+MGEE.US,D,20100426,000000,18.3762,18.46,18.2622,18.3399,72196.757729016,0
+MGEE.US,D,20100427,000000,18.3192,18.5534,18.1972,18.2059,116036.41796469,0
+MGEE.US,D,20100428,000000,18.3045,18.5063,18.2266,18.3457,59842.406200262,0
+MGEE.US,D,20100429,000000,18.4727,18.5437,18.1705,18.5317,107147.58395769,0
+MGEE.US,D,20100430,000000,18.4727,18.5801,18.3045,18.3399,173935.24896145,0
+MGEE.US,D,20100503,000000,18.4679,18.6794,18.2562,18.6637,127361.57886033,0
+MGEE.US,D,20100504,000000,18.4353,18.645,18.3655,18.4353,158513.64519049,0
+MGEE.US,D,20100505,000000,18.4098,18.6529,18.2867,18.3921,117320.62029465,0
+MGEE.US,D,20100506,000000,18.3103,18.46,17.462,17.8881,152975.52264252,0
+MGEE.US,D,20100507,000000,17.8881,18.2513,17.4668,17.6214,196431.14135863,0
+MGEE.US,D,20100510,000000,18.2119,18.2119,17.642,18.0072,231022.30965629,0
+MGEE.US,D,20100511,000000,17.9038,18.5801,17.7061,18.4679,160124.99400008,0
+MGEE.US,D,20100512,000000,18.5534,18.8251,18.2759,18.7975,115706.22353649,0
+MGEE.US,D,20100513,000000,18.7159,18.9481,18.5347,18.7356,85982.629101851,0
+MGEE.US,D,20100514,000000,18.6204,18.7504,18.516,18.7001,122538.70824298,0
+MGEE.US,D,20100517,000000,18.8398,18.9807,18.521,18.959,112981.35751675,0
+MGEE.US,D,20100518,000000,19.1293,19.1568,18.5801,18.7159,101813.67396378,0
+MGEE.US,D,20100519,000000,18.7159,18.9314,18.5712,18.7414,109309.59547522,0
+MGEE.US,D,20100520,000000,18.4353,18.7414,17.9128,17.9541,142251.82359762,0
+MGEE.US,D,20100521,000000,17.7474,18.0022,17.6667,17.958,187307.61531191,0
+MGEE.US,D,20100524,000000,17.9186,17.9965,17.5761,17.6155,103023.70954525,0
+MGEE.US,D,20100525,000000,17.462,17.6617,17.1174,17.5014,163809.96381873,0
+MGEE.US,D,20100526,000000,17.5968,17.8448,17.4088,17.4954,174607.82961212,0
+MGEE.US,D,20100527,000000,17.5014,17.6824,17.457,17.6155,95913.861519086,0
+MGEE.US,D,20100528,000000,17.5171,17.8606,17.5071,17.6214,151025.85154189,0
+MGEE.US,D,20100601,000000,17.5171,17.9491,17.2188,17.2188,129995.00642304,0
+MGEE.US,D,20100602,000000,17.2404,17.6667,17.1597,17.6667,116526.12170128,0
+MGEE.US,D,20100603,000000,17.77,17.9128,17.5613,17.9038,128965.81578993,0
+MGEE.US,D,20100604,000000,17.5417,17.6371,17.0387,17.0899,145551.73591385,0
+MGEE.US,D,20100607,000000,17.1863,17.4324,17.0937,17.1115,105281.22345125,0
+MGEE.US,D,20100608,000000,17.1539,17.4864,17.0899,17.4127,116125.82445601,0
+MGEE.US,D,20100609,000000,17.5968,17.5968,17.1224,17.1971,89854.539766003,0
+MGEE.US,D,20100610,000000,17.5377,17.7325,17.4038,17.7061,176952.71804372,0
+MGEE.US,D,20100611,000000,17.4954,17.8113,17.3301,17.8113,118039.93615669,0
+MGEE.US,D,20100614,000000,17.958,17.958,17.5878,17.8172,109118.5906983,0
+MGEE.US,D,20100615,000000,18.016,18.1705,17.8979,18.1352,131937.56564368,0
+MGEE.US,D,20100616,000000,18.0072,18.2867,17.8881,18.2119,95527.788033812,0
+MGEE.US,D,20100617,000000,18.3557,18.5317,18.335,18.516,142062.85078641,0
+MGEE.US,D,20100618,000000,18.6341,18.6341,18.3959,18.4314,186649.25842122,0
+MGEE.US,D,20100621,000000,18.6499,18.6499,18.2562,18.3399,87588.89799716,0
+MGEE.US,D,20100622,000000,18.4098,18.5111,17.9688,18.0022,167519.31722592,0
+MGEE.US,D,20100623,000000,18.0319,18.0319,17.7611,17.8507,64366.577857954,0
+MGEE.US,D,20100624,000000,17.7158,18.0416,17.7099,17.8359,75805.528833468,0
+MGEE.US,D,20100625,000000,17.9334,18.2562,17.7611,18.2266,373104.46411696,0
+MGEE.US,D,20100628,000000,18.1352,18.4944,18.1026,18.3762,58059.356288011,0
+MGEE.US,D,20100629,000000,18.0948,18.2316,17.9541,18.0781,114572.38666922,0
+MGEE.US,D,20100630,000000,18.1243,18.3005,17.8586,17.9786,120445.78355966,0
+MGEE.US,D,20100701,000000,18.016,18.1125,17.7218,17.9432,99655.726377671,0
+MGEE.US,D,20100702,000000,18.0574,18.081,17.8172,17.9432,68719.048412985,0
+MGEE.US,D,20100706,000000,18.1125,18.271,17.9432,18.0682,140494.17325677,0
+MGEE.US,D,20100707,000000,18.1076,18.4146,18.0948,18.3999,153462.17843053,0
+MGEE.US,D,20100708,000000,18.5063,18.5063,18.2405,18.4353,183133.95773952,0
+MGEE.US,D,20100709,000000,18.4511,18.5111,18.3103,18.4393,94309.624589489,0
+MGEE.US,D,20100712,000000,18.3242,18.5584,18.2405,18.3655,71417.498878477,0
+MGEE.US,D,20100713,000000,18.6293,18.771,18.3959,18.7297,157572.84506584,0
+MGEE.US,D,20100714,000000,18.6204,18.711,18.5111,18.6794,61852.020289396,0
+MGEE.US,D,20100715,000000,18.7562,18.771,18.456,18.6893,80864.107473408,0
+MGEE.US,D,20100716,000000,18.5003,18.7001,18.1401,18.146,158893.62277862,0
+MGEE.US,D,20100719,000000,18.271,18.271,18.0741,18.2012,107526.54556297,0
+MGEE.US,D,20100720,000000,18.0319,18.4196,17.8724,18.4039,79492.530617831,0
+MGEE.US,D,20100721,000000,18.46,18.4944,17.9334,17.9432,72034.200472059,0
+MGEE.US,D,20100722,000000,18.1814,18.4649,18.0781,18.4196,97310.837946063,0
+MGEE.US,D,20100723,000000,18.3163,18.7768,18.1657,18.7651,127476.38492305,0
+MGEE.US,D,20100726,000000,18.8832,19.0849,18.6952,19.0014,119421.67284083,0
+MGEE.US,D,20100727,000000,19.0702,19.3104,18.894,19.2335,109658.07759483,0
+MGEE.US,D,20100728,000000,19.1657,19.2582,18.8547,18.9875,87222.12818615,0
+MGEE.US,D,20100729,000000,19.1194,19.1883,18.6637,18.7414,48246.993864926,0
+MGEE.US,D,20100730,000000,18.6145,18.9147,18.6145,18.6952,112067.98892922,0
+MGEE.US,D,20100802,000000,18.9757,18.9974,18.7356,18.9875,69392.645046503,0
+MGEE.US,D,20100803,000000,18.9354,19.1529,18.8035,18.9314,70464.506959565,0
+MGEE.US,D,20100804,000000,19.0014,19.0849,18.8398,19.0642,82924.520705342,0
+MGEE.US,D,20100805,000000,18.9147,19.0762,18.894,18.9974,67408.430528767,0
+MGEE.US,D,20100806,000000,18.7454,19.0485,18.46,18.9077,87911.980545363,0
+MGEE.US,D,20100809,000000,18.959,19.0318,18.7159,18.9029,67672.586071323,0
+MGEE.US,D,20100810,000000,18.711,18.9077,18.5584,18.7237,129912.71181171,0
+MGEE.US,D,20100811,000000,18.3999,18.6293,18.2266,18.271,162659.87122575,0
+MGEE.US,D,20100812,000000,18.1026,18.267,17.9235,18.2209,79283.238149499,0
+MGEE.US,D,20100813,000000,18.1293,18.1657,17.9629,18.081,102129.64463199,0
+MGEE.US,D,20100816,000000,17.9965,18.2867,17.9629,18.0988,107718.56632276,0
+MGEE.US,D,20100817,000000,18.335,18.5712,18.2356,18.4727,121833.61614092,0
+MGEE.US,D,20100818,000000,18.4039,18.4777,18.1401,18.3557,91402.897638521,0
+MGEE.US,D,20100819,000000,18.2266,18.3045,17.8881,17.9688,122735.80891704,0
+MGEE.US,D,20100820,000000,17.8979,18.0781,17.7572,18.0122,116768.94160385,0
+MGEE.US,D,20100823,000000,17.958,18.0948,17.7512,17.7798,111746.93834672,0
+MGEE.US,D,20100824,000000,17.5761,18.0682,17.5761,17.9038,82218.412620434,0
+MGEE.US,D,20100825,000000,17.8065,18.1657,17.8065,18.146,90500.704862408,0
+MGEE.US,D,20100826,000000,18.2356,18.2867,18.0525,18.0889,111793.6735581,0
+MGEE.US,D,20100827,000000,18.2779,18.5003,18.0525,18.4727,95723.872725017,0
+MGEE.US,D,20100830,000000,18.2867,18.4353,18.1657,18.1814,219988.73584031,0
+MGEE.US,D,20100831,000000,18.1922,18.6341,18.1922,18.4491,126236.88583876,0
+MGEE.US,D,20100901,000000,18.706,18.9807,18.6204,18.7454,176817.59232388,0
+MGEE.US,D,20100902,000000,18.8635,18.8635,18.4826,18.6293,81667.74991249,0
+MGEE.US,D,20100903,000000,18.8291,18.8291,18.4944,18.6204,102949.54279676,0
+MGEE.US,D,20100907,000000,18.5909,18.7001,18.4452,18.4886,93591.324710308,0
+MGEE.US,D,20100908,000000,18.5584,18.6529,18.4039,18.4196,68803.374990033,0
+MGEE.US,D,20100909,000000,18.6529,18.7828,18.5948,18.6834,114284.86352097,0
+MGEE.US,D,20100910,000000,18.706,19.0762,18.5485,18.9807,174428.00064661,0
+MGEE.US,D,20100913,000000,19.1332,19.4235,19.0909,19.3832,201757.93947256,0
+MGEE.US,D,20100914,000000,19.3104,19.4078,19.1824,19.2178,172080.06426643,0
+MGEE.US,D,20100915,000000,19.2178,19.4344,19.0642,19.3202,151342.83819295,0
+MGEE.US,D,20100916,000000,19.3369,19.398,19.0427,19.0909,78284.527002067,0
+MGEE.US,D,20100917,000000,19.2739,19.3202,19.0072,19.1145,143441.53952197,0
+MGEE.US,D,20100920,000000,19.1086,19.3448,19.0072,19.2769,148975.59813852,0
+MGEE.US,D,20100921,000000,19.3163,19.4422,19.1991,19.2582,128361.30599062,0
+MGEE.US,D,20100922,000000,19.2287,19.4452,19.1608,19.2632,86086.259353162,0
+MGEE.US,D,20100923,000000,19.08,19.2819,18.9974,19.0014,96827.230106615,0
+MGEE.US,D,20100924,000000,19.2542,19.4029,19.2139,19.4029,102878.42399685,0
+MGEE.US,D,20100927,000000,19.3685,19.5003,19.3369,19.4128,50065.603177136,0
+MGEE.US,D,20100928,000000,19.4492,19.5663,19.2542,19.5416,107299.98138609,0
+MGEE.US,D,20100929,000000,19.4344,19.6037,19.3054,19.5613,102197.71548334,0
+MGEE.US,D,20100930,000000,19.6529,19.7336,19.3783,19.5663,103872.05523001,0
+MGEE.US,D,20101001,000000,19.6726,19.7386,19.5771,19.6726,56655.267981042,0
+MGEE.US,D,20101004,000000,19.6204,19.7237,19.3409,19.4344,94149.099298243,0
+MGEE.US,D,20101005,000000,19.6263,19.8094,19.5269,19.778,144608.90382351,0
+MGEE.US,D,20101006,000000,19.774,19.8212,19.711,19.774,87417.1968945,0
+MGEE.US,D,20101007,000000,19.9423,19.9423,19.6263,19.769,63246.964750661,0
+MGEE.US,D,20101008,000000,19.707,20.024,19.587,19.9373,69063.466601165,0
+MGEE.US,D,20101011,000000,19.8871,19.9847,19.7583,19.8094,36400.633764163,0
+MGEE.US,D,20101012,000000,19.774,19.9501,19.6726,19.893,69989.026982964,0
+MGEE.US,D,20101013,000000,19.9423,20.2868,19.8212,20.1844,119006.13585273,0
+MGEE.US,D,20101014,000000,20.0978,20.3094,19.9954,20.1794,58055.292356588,0
+MGEE.US,D,20101015,000000,20.398,20.398,20.1322,20.2514,130047.83753156,0
+MGEE.US,D,20101018,000000,20.3399,20.4226,20.2514,20.4226,69168.11283533,0
+MGEE.US,D,20101019,000000,20.146,20.5112,20.146,20.2621,115102.72972004,0
+MGEE.US,D,20101020,000000,20.4019,20.4688,20.3153,20.334,49144.106726759,0
+MGEE.US,D,20101021,000000,20.4581,20.5152,19.9904,20.1549,75669.387130766,0
+MGEE.US,D,20101022,000000,20.2178,20.33,19.897,20.0446,50329.758719691,0
+MGEE.US,D,20101025,000000,20.2317,20.398,20.0712,20.1283,47604.892699945,0
+MGEE.US,D,20101026,000000,19.965,20.273,19.965,20.1125,142988.4111682,0
+MGEE.US,D,20101027,000000,19.9847,20.2818,19.7995,20.0358,89806.788571771,0
+MGEE.US,D,20101028,000000,20.146,20.2415,20.0545,20.1597,52011.210346343,0
+MGEE.US,D,20101029,000000,20.087,20.2661,19.9501,20.0446,98391.843704829,0
+MGEE.US,D,20101101,000000,20.1904,20.2907,19.7179,19.8733,79692.679240459,0
+MGEE.US,D,20101102,000000,20.0446,20.2818,20.0446,20.2011,104676.71365194,0
+MGEE.US,D,20101103,000000,20.3055,20.3655,20.0338,20.2562,51867.95676365,0
+MGEE.US,D,20101104,000000,20.3596,20.7099,20.3596,20.5377,207081.68963791,0
+MGEE.US,D,20101105,000000,20.5436,20.6952,20.4472,20.648,115978.5069419,0
+MGEE.US,D,20101108,000000,20.5436,20.8222,20.4629,20.7326,100386.21805112,0
+MGEE.US,D,20101109,000000,20.837,20.8605,20.5958,20.6952,94256.793480977,0
+MGEE.US,D,20101110,000000,20.7936,20.7936,20.5564,20.7052,97318.96580891,0
+MGEE.US,D,20101111,000000,20.4472,20.7513,20.4472,20.6795,70610.808490826,0
+MGEE.US,D,20101112,000000,20.4629,20.7326,20.4629,20.521,64208.08453242,0
+MGEE.US,D,20101115,000000,20.5751,20.7513,20.5751,20.6293,70529.529862348,0
+MGEE.US,D,20101116,000000,20.4422,20.7052,20.3399,20.5899,134985.51421162,0
+MGEE.US,D,20101117,000000,20.5859,20.6902,20.2868,20.5249,69495.259314957,0
+MGEE.US,D,20101118,000000,20.7386,20.8193,20.5751,20.6735,109519.90392642,0
+MGEE.US,D,20101119,000000,20.6735,20.7612,20.4885,20.6224,118890.31380715,0
+MGEE.US,D,20101122,000000,20.5899,20.8222,20.4324,20.8193,87908.932596795,0
+MGEE.US,D,20101123,000000,20.6234,20.7002,20.4688,20.6224,89155.543561086,0
+MGEE.US,D,20101124,000000,20.7612,20.7612,20.5702,20.7099,142308.71863756,0
+MGEE.US,D,20101126,000000,20.6578,20.7267,20.5653,20.6293,57215.074534689,0
+MGEE.US,D,20101129,000000,20.4048,20.6687,20.2178,20.6391,111907.46363798,0
+MGEE.US,D,20101130,000000,20.4058,20.6234,20.334,20.4118,227270.28496914,0
+MGEE.US,D,20101201,000000,20.6795,20.7936,20.2818,20.6342,175379.97658266,0
+MGEE.US,D,20101202,000000,20.5899,20.6116,20.4167,20.5899,75036.429811489,0
+MGEE.US,D,20101203,000000,20.4422,20.6628,20.3774,20.6342,41071.106953117,0
+MGEE.US,D,20101206,000000,20.5319,20.6342,20.4581,20.5152,89071.21698404,0
+MGEE.US,D,20101207,000000,20.6735,20.7513,20.5377,20.5958,265782.13110804,0
+MGEE.US,D,20101208,000000,20.6687,20.6855,20.5702,20.5751,133125.24960232,0
+MGEE.US,D,20101209,000000,20.7612,20.7936,20.5801,20.7612,146807.49072384,0
+MGEE.US,D,20101210,000000,20.8271,20.8744,20.5899,20.8488,135618.4715309,0
+MGEE.US,D,20101213,000000,20.8271,20.9846,20.8271,20.9118,154076.8480584,0
+MGEE.US,D,20101214,000000,20.9166,21.0939,20.8862,20.9266,203048.23769965,0
+MGEE.US,D,20101215,000000,20.9954,21.2543,20.9453,21.0545,126999.88896361,0
+MGEE.US,D,20101216,000000,21.0103,21.2937,21.0103,21.2001,152290.75019759,0
+MGEE.US,D,20101217,000000,21.205,21.2976,21.0604,21.2543,83458.927687589,0
+MGEE.US,D,20101220,000000,21.3193,21.4964,21.3193,21.4551,103896.43881854,0
+MGEE.US,D,20101221,000000,21.4885,21.5614,21.215,21.3241,103149.6914194,0
+MGEE.US,D,20101222,000000,21.3193,21.5495,21.2976,21.4738,103536.78088752,0
+MGEE.US,D,20101223,000000,21.4491,21.4678,21.338,21.4404,48784.448795742,0
+MGEE.US,D,20101227,000000,21.3301,21.3705,21.275,21.3498,39513.605234896,0
+MGEE.US,D,20101228,000000,21.3498,21.4738,21.215,21.393,67941.821528158,0
+MGEE.US,D,20101229,000000,21.4284,21.4807,21.2317,21.3882,78055.93085947,0
+MGEE.US,D,20101230,000000,21.3488,21.4177,21.2474,21.2474,54291.07587517,0
+MGEE.US,D,20101231,000000,21.1677,21.3124,21.0919,21.1381,49867.486520219,0
+MGEE.US,D,20110103,000000,21.3301,21.4846,21.2385,21.333,79106.457132558,0
+MGEE.US,D,20110104,000000,21.4551,21.4551,21.0103,21.1293,140410.86266258,0
+MGEE.US,D,20110105,000000,21.1854,21.1854,21.027,21.1342,85679.866210768,0
+MGEE.US,D,20110106,000000,21.1047,21.144,20.9295,21.1184,65953.543079,0
+MGEE.US,D,20110107,000000,21.1184,21.144,20.8645,21.1391,70544.769605188,0
+MGEE.US,D,20110110,000000,21.0447,21.2424,20.9069,21.1893,116313.78128438,0
+MGEE.US,D,20110111,000000,21.2237,21.2474,21.0495,21.215,98482.266179011,0
+MGEE.US,D,20110112,000000,21.3793,21.4284,21.1529,21.2976,120774.96200499,0
+MGEE.US,D,20110113,000000,21.3143,21.3143,21.1047,21.2543,102457.80709447,0
+MGEE.US,D,20110114,000000,21.2602,21.3586,21.0939,21.1805,192572.43847161,0
+MGEE.US,D,20110118,000000,21.1342,21.3301,21.0043,21.2691,95542.011793796,0
+MGEE.US,D,20110119,000000,21.2878,21.3193,21.0328,21.0712,103284.81713925,0
+MGEE.US,D,20110120,000000,20.9954,21.1342,20.8605,20.9393,103422.99080766,0
+MGEE.US,D,20110121,000000,21.0103,21.0103,20.7612,20.8113,79403.124126504,0
+MGEE.US,D,20110124,000000,20.7996,21.0328,20.7612,20.9393,75217.274759854,0
+MGEE.US,D,20110125,000000,20.8645,21.0003,20.832,20.9896,54927.081143015,0
+MGEE.US,D,20110126,000000,21.0043,21.205,20.9787,21.1686,78322.118367738,0
+MGEE.US,D,20110127,000000,21.1342,21.2474,21.0003,21.0889,51341.67764425,0
+MGEE.US,D,20110128,000000,21.0762,21.0762,20.3921,20.4472,107253.24617471,0
+MGEE.US,D,20110131,000000,20.5122,20.5496,20.0004,20.1195,136206.72560452,0
+MGEE.US,D,20110201,000000,20.3832,20.6578,20.1961,20.5899,89203.294755317,0
+MGEE.US,D,20110202,000000,20.5112,20.5702,20.334,20.4778,26498.864849752,0
+MGEE.US,D,20110203,000000,20.4384,20.4945,20.2514,20.3252,49677.497726151,0
+MGEE.US,D,20110204,000000,20.3202,20.4226,20.212,20.2818,59923.68482874,0
+MGEE.US,D,20110207,000000,20.2681,20.398,20.2681,20.3655,36473.784529794,0
+MGEE.US,D,20110208,000000,20.3655,20.4384,20.1794,20.4384,84756.337794679,0
+MGEE.US,D,20110209,000000,20.334,20.4019,20.2818,20.3714,44041.840824012,0
+MGEE.US,D,20110210,000000,20.2681,20.3921,20.2681,20.3921,46567.574203986,0
+MGEE.US,D,20110211,000000,20.2907,20.5564,20.2907,20.5564,70670.751479329,0
+MGEE.US,D,20110214,000000,20.6234,20.6234,20.3714,20.398,51029.770907464,0
+MGEE.US,D,20110215,000000,20.3714,20.5062,20.3487,20.398,41612.625815356,0
+MGEE.US,D,20110216,000000,20.4551,20.521,20.3774,20.4491,79928.387263048,0
+MGEE.US,D,20110218,000000,20.5152,20.6066,20.4826,20.5653,63212.421333557,0
+MGEE.US,D,20110222,000000,20.5112,20.9266,20.4551,20.4728,116666.3273354,0
+MGEE.US,D,20110223,000000,20.4629,20.6066,20.2681,20.273,156646.26870119,0
+MGEE.US,D,20110224,000000,20.2759,20.4688,20.2514,20.334,165901.8725192,0
+MGEE.US,D,20110225,000000,20.2907,20.5112,20.2267,20.3871,118031.80829383,0
+MGEE.US,D,20110228,000000,20.2868,20.5339,20.1637,20.4432,177690.32159717,0
+MGEE.US,D,20110301,000000,20.4422,20.5958,20.146,20.1961,343721.22393907,0
+MGEE.US,D,20110302,000000,20.082,20.1961,19.8684,20.1322,216932.65940952,0
+MGEE.US,D,20110303,000000,20.1597,20.4226,19.769,20.3921,200333.53150846,0
+MGEE.US,D,20110304,000000,20.3487,20.4226,20.0604,20.2228,107702.31059706,0
+MGEE.US,D,20110307,000000,20.2011,20.4226,20.0446,20.1372,129578.45345208,0
+MGEE.US,D,20110308,000000,20.1549,20.4551,20.0358,20.4019,85763.176804958,0
+MGEE.US,D,20110309,000000,20.4108,20.6224,20.3399,20.6066,68328.910996288,0
+MGEE.US,D,20110310,000000,20.4422,20.5112,20.141,20.141,138882.82444718,0
+MGEE.US,D,20110311,000000,20.141,20.3596,20.082,20.1597,127666.37371712,0
+MGEE.US,D,20110314,000000,20.5801,20.5801,19.96,20.1597,170998.0425248,0
+MGEE.US,D,20110315,000000,19.9847,20.0712,19.8488,19.8488,160363.74997123,0
+MGEE.US,D,20110316,000000,19.9226,19.9226,19.587,19.6312,145405.43438259,0
+MGEE.US,D,20110317,000000,19.7947,19.7947,19.4699,19.4748,163532.60049904,0
+MGEE.US,D,20110318,000000,19.5416,19.769,19.4492,19.5722,235964.05026779,0
+MGEE.US,D,20110321,000000,19.6529,19.9226,19.6529,19.8626,90324.939828323,0
+MGEE.US,D,20110322,000000,19.832,20.0397,19.778,19.9807,122685.00977424,0
+MGEE.US,D,20110323,000000,19.9275,20.0338,19.7828,19.9807,94463.038000742,0
+MGEE.US,D,20110324,000000,20.0338,20.1904,19.9707,20.1372,187641.87367152,0
+MGEE.US,D,20110325,000000,20.2514,20.2514,19.9904,19.9904,242924.54881413,0
+MGEE.US,D,20110328,000000,19.9807,20.1844,19.9009,19.9127,123035.52385956,0
+MGEE.US,D,20110329,000000,19.9472,20.1224,19.9127,20.0131,120380.76065687,0
+MGEE.US,D,20110330,000000,20.0545,20.2415,20.0545,20.151,201455.17658147,0
+MGEE.US,D,20110331,000000,20.2001,20.3172,20.149,20.2001,210616.29399386,0
+MGEE.US,D,20110401,000000,20.2562,20.6224,20.2228,20.5751,203312.39324221,0
+MGEE.US,D,20110404,000000,20.5476,20.6735,20.4581,20.6293,52062.009489142,0
+MGEE.US,D,20110405,000000,20.5319,20.8055,20.5319,20.6795,119163.6131954,0
+MGEE.US,D,20110406,000000,20.5152,20.8547,20.5152,20.8113,136127.47894175,0
+MGEE.US,D,20110407,000000,20.8193,20.8271,20.6234,20.6234,107631.19179714,0
+MGEE.US,D,20110408,000000,20.7513,20.7553,20.4048,20.4551,83773.882372944,0
+MGEE.US,D,20110411,000000,20.4324,20.4629,20.1372,20.2818,109447.76914363,0
+MGEE.US,D,20110412,000000,20.2258,20.2454,20.0574,20.0574,115236.83945703,0
+MGEE.US,D,20110413,000000,20.1125,20.1697,19.96,20.0545,105921.29265052,0
+MGEE.US,D,20110414,000000,20.0604,20.1904,19.956,20.1794,87160.153231935,0
+MGEE.US,D,20110415,000000,20.1794,20.4629,20.0663,20.4108,115105.77766861,0
+MGEE.US,D,20110418,000000,20.2514,20.3832,20.0604,20.1736,62855.811351108,0
+MGEE.US,D,20110419,000000,20.2071,20.2071,19.9904,20.0446,78333.294179154,0
+MGEE.US,D,20110420,000000,20.2907,20.4324,20.2415,20.334,81973.560752141,0
+MGEE.US,D,20110421,000000,20.3439,20.4826,20.2464,20.398,134415.54782942,0
+MGEE.US,D,20110425,000000,20.3202,20.4778,20.2562,20.3399,41276.335490026,0
+MGEE.US,D,20110426,000000,20.3921,20.7052,20.3399,20.5476,78884.972869953,0
+MGEE.US,D,20110427,000000,20.521,20.8153,20.5152,20.7749,61650.855683912,0
+MGEE.US,D,20110428,000000,20.7848,20.9295,20.5859,20.9118,44749.980874632,0
+MGEE.US,D,20110429,000000,20.9256,21.028,20.7296,20.958,118104.95905947,0
+MGEE.US,D,20110502,000000,20.9679,20.9728,20.7052,20.7052,84088.837058299,0
+MGEE.US,D,20110503,000000,20.6992,20.955,20.6992,20.8222,79400.076177937,0
+MGEE.US,D,20110504,000000,20.8113,20.8547,20.6441,20.648,51920.787872161,0
+MGEE.US,D,20110505,000000,20.4905,20.7543,20.3252,20.4501,72976.016579555,0
+MGEE.US,D,20110506,000000,20.6362,20.6362,20.2621,20.33,50292.16735402,0
+MGEE.US,D,20110509,000000,20.3005,20.8744,20.3005,20.8153,88668.88777307,0
+MGEE.US,D,20110510,000000,20.9393,21.2631,20.7553,21.1529,209649.07831497,0
+MGEE.US,D,20110511,000000,21.15,21.15,20.77,20.836,77715.576602716,0
+MGEE.US,D,20110512,000000,20.7553,21.3143,20.7425,21.2878,55162.789165603,0
+MGEE.US,D,20110513,000000,21.2621,21.2621,20.8261,21.015,55993.863141797,0
+MGEE.US,D,20110516,000000,20.954,21.024,20.8193,20.8428,85457.365965307,0
+MGEE.US,D,20110517,000000,20.8045,21.0821,20.7306,20.8645,79469.163012143,0
+MGEE.US,D,20110518,000000,20.9009,20.9295,20.7042,20.8902,73680.092698752,0
+MGEE.US,D,20110519,000000,21.021,21.021,20.7139,20.9353,67838.191276849,0
+MGEE.US,D,20110520,000000,20.8695,21.0682,20.7306,20.7986,86754.776072398,0
+MGEE.US,D,20110523,000000,20.5732,20.7248,20.4639,20.4728,101817.7378952,0
+MGEE.US,D,20110524,000000,20.4728,20.5781,20.3153,20.334,99187.358281064,0
+MGEE.US,D,20110525,000000,20.3399,20.5614,20.2514,20.4432,57776.913054047,0
+MGEE.US,D,20110526,000000,20.4177,20.6234,20.2808,20.6096,82953.984208165,0
+MGEE.US,D,20110527,000000,20.6037,20.7189,20.5456,20.6667,69385.533166511,0
+MGEE.US,D,20110531,000000,20.7286,20.9916,20.5042,20.9639,242452.1167861,0
+MGEE.US,D,20110601,000000,20.9906,20.9906,20.3655,20.3832,297308.07912919,0
+MGEE.US,D,20110602,000000,20.4285,20.5022,20.2759,20.3202,127949.83293395,0
+MGEE.US,D,20110603,000000,20.2514,20.3202,20.0141,20.15,135239.50992562,0
+MGEE.US,D,20110606,000000,20.1401,20.2168,19.9875,20.0427,149884.90279462,0
+MGEE.US,D,20110607,000000,20.1774,20.33,20.0427,20.2258,130264.24187988,0
+MGEE.US,D,20110608,000000,20.0899,20.2898,20.0899,20.2307,90911.161936225,0
+MGEE.US,D,20110609,000000,20.2168,20.3005,20.0525,20.1401,71169.599061617,0
+MGEE.US,D,20110610,000000,20.0141,20.1263,19.9393,20.0033,130627.96374232,0
+MGEE.US,D,20110613,000000,19.9875,20.2671,19.9285,20.0683,87953.635842458,0
+MGEE.US,D,20110614,000000,20.2562,20.3005,20.1204,20.2168,135163.31121143,0
+MGEE.US,D,20110615,000000,20.1587,20.2405,19.9236,20.0091,93801.633161497,0
+MGEE.US,D,20110616,000000,20.1135,20.3055,20.0673,20.1814,88595.73700744,0
+MGEE.US,D,20110617,000000,20.2405,20.4591,20.1313,20.1884,199153.97541266,0
+MGEE.US,D,20110620,000000,20.1263,20.4235,20.1057,20.4235,79817.645131746,0
+MGEE.US,D,20110621,000000,20.5122,20.5122,20.3202,20.3989,111980.6144036,0
+MGEE.US,D,20110622,000000,20.3252,20.4285,20.1687,20.1942,62286.860951757,0
+MGEE.US,D,20110623,000000,20.0259,20.1942,19.9137,20.1727,108079.24023663,0
+MGEE.US,D,20110624,000000,20.1942,20.3989,20.1057,20.2355,421624.75737015,0
+MGEE.US,D,20110627,000000,20.2355,20.5172,20.2355,20.4688,84799.009074631,0
+MGEE.US,D,20110628,000000,20.4845,20.5535,20.4029,20.5172,91872.281717985,0
+MGEE.US,D,20110629,000000,20.5172,20.5172,20.3931,20.4482,79942.611023031,0
+MGEE.US,D,20110630,000000,20.4472,20.4845,20.3626,20.4048,87427.356723059,0
+MGEE.US,D,20110701,000000,20.4728,20.6548,20.4394,20.5988,125961.55448478,0
+MGEE.US,D,20110705,000000,20.6155,20.6835,20.4394,20.5673,97439.867768773,0
+MGEE.US,D,20110706,000000,20.6293,20.7396,20.4925,20.7286,92614.965185708,0
+MGEE.US,D,20110707,000000,20.7986,20.9166,20.6667,20.8605,89068.169035472,0
+MGEE.US,D,20110708,000000,20.6204,20.8695,20.6204,20.8645,99590.703474889,0
+MGEE.US,D,20110711,000000,20.7306,20.8183,20.6155,20.7405,98860.211801437,0
+MGEE.US,D,20110712,000000,20.6932,21.1372,20.6932,21.015,170075.53009157,0
+MGEE.US,D,20110713,000000,21.1776,21.2671,20.9462,21.0564,98335.964647749,0
+MGEE.US,D,20110714,000000,20.9856,21.1214,20.8261,20.8547,96229.832187297,0
+MGEE.US,D,20110715,000000,20.836,20.9856,20.8045,20.9009,101970.1353236,0
+MGEE.US,D,20110718,000000,20.8547,20.8902,20.5584,20.6037,52597.432454246,0
+MGEE.US,D,20110719,000000,20.7396,20.9472,20.5958,20.9305,110873.19309059,0
+MGEE.US,D,20110720,000000,20.7543,20.9797,20.7543,20.831,66652.539283916,0
+MGEE.US,D,20110721,000000,20.831,21.1716,20.831,21.1166,66793.760900897,0
+MGEE.US,D,20110722,000000,21.15,21.15,20.8153,20.9266,49325.96765798,0
+MGEE.US,D,20110725,000000,20.8222,21.0013,20.8222,20.8547,50843.846044819,0
+MGEE.US,D,20110726,000000,20.8143,20.8143,20.5859,20.6125,97342.333414598,0
+MGEE.US,D,20110727,000000,20.5879,20.77,20.4432,20.5496,207014.6347694,0
+MGEE.US,D,20110728,000000,20.4798,20.774,20.4187,20.6539,118568.24724179,0
+MGEE.US,D,20110729,000000,20.4798,20.7789,20.4432,20.6815,155789.79515359,0
+MGEE.US,D,20110801,000000,20.8261,20.955,20.7139,20.9166,184263.73067538,0
+MGEE.US,D,20110802,000000,20.8802,21.0584,20.7119,20.9276,181785.74848963,0
+MGEE.US,D,20110803,000000,20.9118,21.0949,20.7366,21.021,130259.1619656,0
+MGEE.US,D,20110804,000000,20.8419,21.144,20.4432,20.4511,156905.34432947,0
+MGEE.US,D,20110805,000000,20.5584,20.6096,20.0318,20.1204,279663.50486934,0
+MGEE.US,D,20110808,000000,20.2168,20.4551,19.1874,19.1874,306945.69250105,0
+MGEE.US,D,20110809,000000,19.6027,20.272,18.6568,20.2671,389952.50781773,0
+MGEE.US,D,20110810,000000,19.778,19.8537,19.1608,19.2238,263200.51867099,0
+MGEE.US,D,20110811,000000,19.3753,20.4501,19.3517,20.2061,215621.02554244,0
+MGEE.US,D,20110812,000000,20.5751,20.5751,19.7336,19.8842,93004.08661955,0
+MGEE.US,D,20110815,000000,20.0899,20.5535,20.0899,20.5535,61765.661746637,0
+MGEE.US,D,20110816,000000,20.33,20.6362,20.2061,20.5781,154370.46710379,0
+MGEE.US,D,20110817,000000,20.6401,20.8035,20.5132,20.6539,92677.95612278,0
+MGEE.US,D,20110818,000000,20.2868,20.5702,20.1382,20.2995,198938.5870472,0
+MGEE.US,D,20110819,000000,20.2898,20.5899,20.0338,20.3153,111591.49296976,0
+MGEE.US,D,20110822,000000,20.6401,20.6755,20.3409,20.5702,137485.8480202,0
+MGEE.US,D,20110823,000000,20.6066,21.2444,20.4925,21.2297,221426.35158153,0
+MGEE.US,D,20110824,000000,21.0584,21.651,21.0023,21.5752,154084.97592126,0
+MGEE.US,D,20110825,000000,21.6824,21.6824,20.9916,21.0299,186162.60263321,0
+MGEE.US,D,20110826,000000,20.9236,21.2405,20.5958,21.1893,142392.02923175,0
+MGEE.US,D,20110829,000000,21.3685,21.651,21.2966,21.5978,130037.67770299,0
+MGEE.US,D,20110830,000000,21.6027,21.651,21.336,21.5131,121029.97370184,0
+MGEE.US,D,20110831,000000,21.5959,21.5959,21.2848,21.4137,194196.99505833,0
+MGEE.US,D,20110901,000000,21.3419,21.7011,21.0791,21.1234,135929.36228484,0
+MGEE.US,D,20110902,000000,20.585,21.0869,20.585,20.7356,58688.249675865,0
+MGEE.US,D,20110906,000000,20.3557,20.7483,20.2946,20.7356,244411.94771529,0
+MGEE.US,D,20110907,000000,20.9512,20.96,20.7119,20.8645,136961.60086651,0
+MGEE.US,D,20110908,000000,20.7779,21.1234,20.6922,20.7022,114737.99187474,0
+MGEE.US,D,20110909,000000,20.6293,20.6293,20.1814,20.3881,191302.45990163,0
+MGEE.US,D,20110912,000000,20.1991,20.7169,20.1991,20.6755,141177.92971884,0
+MGEE.US,D,20110913,000000,20.7022,20.7483,20.5249,20.7022,110129.49364001,0
+MGEE.US,D,20110914,000000,20.8183,21.0525,20.5515,20.9176,140942.22169625,0
+MGEE.US,D,20110915,000000,21.1805,21.1805,20.831,21.1342,109507.71213214,0
+MGEE.US,D,20110916,000000,21.3064,21.4895,21.2207,21.3183,164942.78470314,0
+MGEE.US,D,20110919,000000,21.083,21.2799,20.8902,21.1746,55777.458793473,0
+MGEE.US,D,20110920,000000,21.1805,21.6628,21.1805,21.2799,149563.85221213,0
+MGEE.US,D,20110921,000000,21.2907,21.397,20.6874,20.6922,93543.573516078,0
+MGEE.US,D,20110922,000000,20.5643,20.6342,20.3202,20.4865,215580.3862282,0
+MGEE.US,D,20110923,000000,20.6293,20.8035,20.4659,20.7829,100709.30059933,0
+MGEE.US,D,20110926,000000,20.9353,20.9353,20.4511,20.7926,97631.888528554,0
+MGEE.US,D,20110927,000000,21.1686,21.2347,20.9009,21.0485,177007.58111795,0
+MGEE.US,D,20110928,000000,20.9069,21.211,20.5092,20.5092,112448.98250021,0
+MGEE.US,D,20110929,000000,20.8261,20.9699,20.5299,20.9305,99905.658160243,0
+MGEE.US,D,20110930,000000,20.6745,21.1362,20.6578,20.6578,158887.52688149,0
+MGEE.US,D,20111003,000000,20.6293,21.0644,20.2158,20.2158,200874.03438785,0
+MGEE.US,D,20111004,000000,20.1569,20.7888,19.964,20.7119,325260.81544585,0
+MGEE.US,D,20111005,000000,20.5801,20.8695,20.4748,20.8222,123778.20732728,0
+MGEE.US,D,20111006,000000,20.836,21.1076,20.6815,21.0791,162270.74979191,0
+MGEE.US,D,20111007,000000,21.0791,21.1893,20.7483,20.8744,52551.713225727,0
+MGEE.US,D,20111010,000000,21.1391,21.336,20.9866,21.3124,145437.94583398,0
+MGEE.US,D,20111011,000000,21.2207,21.2207,21.016,21.1391,130458.29460537,0
+MGEE.US,D,20111012,000000,21.3124,21.3311,21.083,21.2848,99368.203229428,0
+MGEE.US,D,20111013,000000,21.1805,21.3626,21.0584,21.3419,51684.063866717,0
+MGEE.US,D,20111014,000000,21.4895,21.6224,21.3124,21.5633,121162.05147313,0
+MGEE.US,D,20111017,000000,20.8695,21.4984,20.8695,21.1893,107435.10710593,0
+MGEE.US,D,20111018,000000,21.2848,21.7081,21.083,21.6322,144323.41264097,0
+MGEE.US,D,20111019,000000,21.3872,21.8793,21.3527,21.4591,92028.743077807,0
+MGEE.US,D,20111020,000000,21.5131,21.6717,21.2711,21.6165,91557.327032631,0
+MGEE.US,D,20111021,000000,21.9689,21.9955,21.6854,21.9758,102080.8774549,0
+MGEE.US,D,20111024,000000,22.0053,22.2199,21.8842,22.1845,104903.27782882,0
+MGEE.US,D,20111025,000000,22.1302,22.2642,21.7238,21.7789,155892.40942205,0
+MGEE.US,D,20111026,000000,22.0929,22.5486,21.8891,22.4817,255102.11932594,0
+MGEE.US,D,20111027,000000,22.6076,23.3705,22.5447,23.3645,275016.39928607,0
+MGEE.US,D,20111028,000000,23.0831,23.4119,22.6076,22.645,151078.68265041,0
+MGEE.US,D,20111031,000000,22.4069,22.7898,22.1619,22.1657,204997.90880028,0
+MGEE.US,D,20111101,000000,21.8409,22.0073,21.338,21.394,235853.30813649,0
+MGEE.US,D,20111102,000000,21.6854,22.1873,21.6568,22.0003,129416.91217798,0
+MGEE.US,D,20111103,000000,22.0614,22.5122,22.0496,22.468,118778.55569299,0
+MGEE.US,D,20111104,000000,22.2297,22.273,21.9502,22.0663,47803.009356862,0
+MGEE.US,D,20111107,000000,22.0752,22.1322,21.5466,21.8961,62512.409145785,0
+MGEE.US,D,20111108,000000,22.0053,22.271,21.6461,22.208,112601.3799286,0
+MGEE.US,D,20111109,000000,21.7897,21.9019,21.338,21.3438,155254.37218849,0
+MGEE.US,D,20111110,000000,21.5959,21.6854,21.4255,21.5378,72749.452402671,0
+MGEE.US,D,20111111,000000,21.7129,21.8901,21.6755,21.8714,106772.68628384,0
+MGEE.US,D,20111114,000000,21.8547,21.8547,21.4177,21.4895,87121.545883408,0
+MGEE.US,D,20111115,000000,21.4748,21.8842,21.4237,21.8409,104673.66570337,0
+MGEE.US,D,20111116,000000,21.7011,22.208,21.6027,21.7248,108366.76338487,0
+MGEE.US,D,20111117,000000,21.7415,22.0053,21.5919,21.7849,107917.69896253,0
+MGEE.US,D,20111118,000000,21.7533,22.09,21.7355,21.9777,103361.01585344,0
+MGEE.US,D,20111121,000000,21.8714,21.9345,21.6391,21.7238,143013.81073961,0
+MGEE.US,D,20111122,000000,21.6451,21.9599,21.4471,21.6067,164239.72456681,0
+MGEE.US,D,20111123,000000,21.6116,21.6116,21.1627,21.4314,324818.86290351,0
+MGEE.US,D,20111125,000000,21.3833,21.8242,21.338,21.3438,71982.385346404,0
+MGEE.US,D,20111128,000000,21.8351,22.1302,21.7897,21.9502,139373.54416662,0
+MGEE.US,D,20111129,000000,22.0436,22.1599,21.7632,21.8124,66935.998500735,0
+MGEE.US,D,20111130,000000,22.2995,22.9315,22.269,22.9315,394652.4445095,0
+MGEE.US,D,20111201,000000,22.9778,23.2928,22.6215,22.6323,140223.92181708,0
+MGEE.US,D,20111202,000000,22.8754,22.9945,22.4453,22.5407,77220.792951853,0
+MGEE.US,D,20111205,000000,22.8095,22.8714,22.5604,22.7918,112268.13755185,0
+MGEE.US,D,20111206,000000,22.8557,22.9827,22.5466,22.7631,93176.803705068,0
+MGEE.US,D,20111207,000000,22.7366,22.8714,22.4512,22.7631,62302.100694597,0
+MGEE.US,D,20111208,000000,22.6323,22.7051,22.3075,22.3163,131379.79105574,0
+MGEE.US,D,20111209,000000,22.4316,23.0614,22.4316,22.9482,102049.38198636,0
+MGEE.US,D,20111212,000000,22.7918,22.8301,22.4925,22.7828,93683.779150203,0
+MGEE.US,D,20111213,000000,22.9482,23.2406,22.8301,22.8941,126189.13464453,0
+MGEE.US,D,20111214,000000,22.8459,23.2229,22.6263,22.648,120218.20339991,0
+MGEE.US,D,20111215,000000,23.0005,23.4482,22.9384,23.3802,88657.711961654,0
+MGEE.US,D,20111216,000000,23.4856,23.5782,22.9778,23.2868,371025.76319361,0
+MGEE.US,D,20111219,000000,23.3625,23.5181,23.0614,23.0614,108578.08781892,0
+MGEE.US,D,20111220,000000,23.4482,23.7967,23.3104,23.6323,175304.79385132,0
+MGEE.US,D,20111221,000000,23.6599,24.091,23.4522,24.0113,83648.916481657,0
+MGEE.US,D,20111222,000000,24.0772,24.0772,23.7032,23.8173,53954.785549839,0
+MGEE.US,D,20111223,000000,23.8066,23.897,23.6539,23.8173,74360.80121226,0
+MGEE.US,D,20111227,000000,23.6864,24.1815,23.6864,24.0772,62337.660094556,0
+MGEE.US,D,20111228,000000,24.1381,24.2091,23.9286,24.0053,147209.81993481,0
+MGEE.US,D,20111229,000000,24.1017,24.3882,23.907,24.3174,217247.61409487,0
+MGEE.US,D,20111230,000000,24.2849,24.526,23.965,23.9738,147711.71546568,0
+MGEE.US,D,20120103,000000,24.2091,24.2091,23.649,23.7917,113151.02665369,0
+MGEE.US,D,20120104,000000,24.0565,24.0565,23.1982,23.3597,154944.49741741,0
+MGEE.US,D,20120105,000000,23.2691,23.3902,23.0614,23.2229,102386.68829455,0
+MGEE.US,D,20120106,000000,23.1501,23.2229,22.8814,23.0476,132050.33974069,0
+MGEE.US,D,20120109,000000,23.0899,23.2366,22.8814,22.9748,92245.147426131,0
+MGEE.US,D,20120110,000000,23.0664,23.2583,22.9158,23.0722,122281.66458041,0
+MGEE.US,D,20120111,000000,22.9688,23.0397,22.8941,22.9688,82172.693391914,0
+MGEE.US,D,20120112,000000,22.965,23.0476,22.7691,22.8557,64762.811171787,0
+MGEE.US,D,20120113,000000,22.8133,22.8133,22.5988,22.6657,103459.56619047,0
+MGEE.US,D,20120117,000000,22.8114,22.9138,22.5555,22.6382,116079.08924464,0
+MGEE.US,D,20120118,000000,22.6607,22.6697,22.4316,22.6657,70744.918227817,0
+MGEE.US,D,20120119,000000,22.6382,22.7415,22.4029,22.4737,64877.617234514,0
+MGEE.US,D,20120120,000000,22.4737,22.6904,22.3399,22.6215,75002.902377241,0
+MGEE.US,D,20120123,000000,22.653,22.7918,22.4925,22.6794,57345.120340255,0
+MGEE.US,D,20120124,000000,22.5466,22.7415,22.5034,22.7287,98967.905984171,0
+MGEE.US,D,20120125,000000,22.6794,23.152,22.5555,23.1313,125180.26366854,0
+MGEE.US,D,20120126,000000,23.2928,23.5398,23.1077,23.3784,89621.879691983,0
+MGEE.US,D,20120127,000000,23.0722,23.2524,23.0005,23.1745,110712.66779933,0
+MGEE.US,D,20120130,000000,22.9885,24.0565,22.9748,23.6539,331955.12648393,0
+MGEE.US,D,20120131,000000,23.9492,23.9492,22.9925,22.9925,775838.03626296,0
+MGEE.US,D,20120201,000000,23.024,23.523,23.0191,23.4975,218274.77276227,0
+MGEE.US,D,20120202,000000,23.4226,23.6323,23.2366,23.5782,128962.76784137,0
+MGEE.US,D,20120203,000000,23.9237,23.9237,23.529,23.6323,146555.52697556,0
+MGEE.US,D,20120206,000000,23.523,23.717,23.3745,23.5123,57688.522545577,0
+MGEE.US,D,20120207,000000,23.5802,23.898,23.398,23.6136,216833.09308963,0
+MGEE.US,D,20120208,000000,23.5644,23.7563,23.4296,23.6539,103430.10268765,0
+MGEE.US,D,20120209,000000,23.712,23.7435,23.4029,23.4876,57774.881088336,0
+MGEE.US,D,20120210,000000,23.3448,23.4876,23.2258,23.3045,66179.091273028,0
+MGEE.US,D,20120213,000000,23.4709,23.5023,23.1795,23.4522,121266.69770729,0
+MGEE.US,D,20120214,000000,23.3961,23.5023,23.1795,23.4581,166043.09413617,0
+MGEE.US,D,20120215,000000,23.6313,23.6313,23.1126,23.2179,82068.047157748,0
+MGEE.US,D,20120216,000000,23.2072,23.7032,23.2072,23.6116,101350.38578145,0
+MGEE.US,D,20120217,000000,23.712,23.7435,23.4945,23.5161,65390.688576786,0
+MGEE.US,D,20120221,000000,23.521,23.7534,23.3557,23.5427,106839.74115233,0
+MGEE.US,D,20120222,000000,23.5161,23.5614,23.2937,23.3793,65252.514908372,0
+MGEE.US,D,20120223,000000,23.4945,23.7435,23.3793,23.7435,78926.628167048,0
+MGEE.US,D,20120224,000000,23.6362,23.7534,23.5427,23.6263,80356.116045417,0
+MGEE.US,D,20120227,000000,23.5378,23.5889,23.2072,23.3645,76712.801523861,0
+MGEE.US,D,20120228,000000,23.526,23.5545,22.7711,22.9688,111887.14398085,0
+MGEE.US,D,20120229,000000,22.9748,22.9955,22.6697,22.6697,212353.6246776,0
+MGEE.US,D,20120301,000000,22.7011,22.8921,22.5457,22.5457,154474.09735509,0
+MGEE.US,D,20120302,000000,22.5457,22.587,22.2868,22.4236,219729.66021204,0
+MGEE.US,D,20120305,000000,22.401,22.8577,22.2435,22.8537,126454.30616994,0
+MGEE.US,D,20120306,000000,22.8163,22.8163,22.5034,22.7327,157075.01346641,0
+MGEE.US,D,20120307,000000,22.7799,22.7838,22.5397,22.7169,77776.535574075,0
+MGEE.US,D,20120308,000000,22.8262,22.9808,22.5713,22.9354,92793.778168362,0
+MGEE.US,D,20120309,000000,22.9187,23.2878,22.842,23.1401,121759.44939244,0
+MGEE.US,D,20120312,000000,23.2406,23.5889,23.1982,23.4079,167333.39236328,0
+MGEE.US,D,20120313,000000,23.526,23.7435,23.4846,23.7287,164974.28017169,0
+MGEE.US,D,20120314,000000,23.6195,23.7013,23.2583,23.3114,142111.61796349,0
+MGEE.US,D,20120315,000000,23.4128,23.4846,23.1244,23.4423,90256.868976972,0
+MGEE.US,D,20120316,000000,23.5113,23.531,23.1461,23.2129,185335.59258844,0
+MGEE.US,D,20120319,000000,23.2632,23.4729,23.1175,23.1678,151462.72416996,0
+MGEE.US,D,20120320,000000,23.0516,23.2474,22.8862,22.9414,139384.71997804,0
+MGEE.US,D,20120321,000000,22.9768,23.0132,22.774,22.837,76974.925100704,0
+MGEE.US,D,20120322,000000,22.8213,22.902,22.6914,22.8478,113859.16670432,0
+MGEE.US,D,20120323,000000,22.8478,22.9728,22.7543,22.8961,109966.93638305,0
+MGEE.US,D,20120326,000000,23.0664,23.1461,22.9561,23.1008,183361.53789926,0
+MGEE.US,D,20120327,000000,23.0279,23.1735,22.9088,23.0427,284308.57848689,0
+MGEE.US,D,20120328,000000,23.0831,23.0831,22.7799,22.9295,114855.84588603,0
+MGEE.US,D,20120329,000000,22.7494,23.2366,22.7494,22.9808,188352.04568785,0
+MGEE.US,D,20120330,000000,23.151,23.151,22.8981,22.9482,172945.68165972,0
+MGEE.US,D,20120402,000000,22.8784,23.1175,22.8213,23.0378,181269.62919879,0
+MGEE.US,D,20120403,000000,22.9237,23.0771,22.7838,22.9414,108672.57422452,0
+MGEE.US,D,20120404,000000,22.774,22.8823,22.6697,22.832,98178.487305072,0
+MGEE.US,D,20120405,000000,22.7238,22.8478,22.648,22.8114,158374.45553922,0
+MGEE.US,D,20120409,000000,22.5761,22.8262,22.5761,22.7435,175993.63022767,0
+MGEE.US,D,20120410,000000,22.774,22.7838,22.2809,22.467,172899.9624312,0
+MGEE.US,D,20120411,000000,22.5663,22.5713,22.3232,22.5397,121727.9539239,0
+MGEE.US,D,20120412,000000,22.4915,22.7543,22.461,22.7011,142290.43094615,0
+MGEE.US,D,20120413,000000,22.587,22.9462,22.5713,22.6333,184229.18725827,0
+MGEE.US,D,20120416,000000,22.6607,23.1008,22.6607,22.8823,135089.14446294,0
+MGEE.US,D,20120417,000000,23.0349,23.2317,22.8931,23.1775,95870.174256279,0
+MGEE.US,D,20120418,000000,23.0329,23.1501,22.7799,22.9237,63577.159178856,0
+MGEE.US,D,20120419,000000,22.9768,22.9985,22.6333,22.7238,57352.232220247,0
+MGEE.US,D,20120420,000000,23.0555,23.2022,22.8961,23.1244,91002.600393264,0
+MGEE.US,D,20120423,000000,22.7838,23.2317,22.7238,22.8213,104514.15639499,0
+MGEE.US,D,20120424,000000,22.7297,23.4128,22.7297,23.275,181481.9696157,0
+MGEE.US,D,20120425,000000,23.4552,23.6579,23.3173,23.4787,95117.330959995,0
+MGEE.US,D,20120426,000000,23.3922,23.5889,23.3557,23.5487,46512.711129763,0
+MGEE.US,D,20120427,000000,23.5053,23.7711,23.4876,23.6854,82910.296945358,0
+MGEE.US,D,20120430,000000,23.6333,23.7799,23.5732,23.6451,84361.120463702,0
+MGEE.US,D,20120501,000000,23.586,23.9295,23.5113,23.522,182395.33820322,0
+MGEE.US,D,20120502,000000,23.3705,23.6037,23.3518,23.4787,79942.611023031,0
+MGEE.US,D,20120503,000000,23.4305,23.5782,23.2986,23.3045,146722.14816395,0
+MGEE.US,D,20120504,000000,23.2583,23.5378,23.2583,23.2583,113421.27809339,0
+MGEE.US,D,20120507,000000,23.2366,23.4186,23.1628,23.3645,102349.09692888,0
+MGEE.US,D,20120508,000000,23.3822,23.7779,23.2691,23.7367,174656.5967892,0
+MGEE.US,D,20120509,000000,23.586,23.776,23.5003,23.7514,88595.73700744,0
+MGEE.US,D,20120510,000000,23.8163,24.0309,23.6667,23.9866,140007.51746875,0
+MGEE.US,D,20120511,000000,23.6943,23.9689,23.6224,23.8252,123457.15674479,0
+MGEE.US,D,20120514,000000,23.6629,23.8429,23.521,23.7534,88717.654950158,0
+MGEE.US,D,20120515,000000,23.8173,23.9492,23.6854,23.8596,82463.264488726,0
+MGEE.US,D,20120516,000000,23.8873,24.0171,23.8596,23.8783,45915.313210444,0
+MGEE.US,D,20120517,000000,23.903,23.9492,23.4669,23.521,93668.539407363,0
+MGEE.US,D,20120518,000000,23.462,23.6293,23.4039,23.4492,106106.20153031,0
+MGEE.US,D,20120521,000000,23.5053,23.526,23.2583,23.526,103301.07286494,0
+MGEE.US,D,20120522,000000,23.3822,23.6166,23.335,23.4739,110563.31831951,0
+MGEE.US,D,20120523,000000,23.2573,23.5505,23.1441,23.2396,127396.12227744,0
+MGEE.US,D,20120524,000000,23.2691,23.4797,23.0742,23.462,55513.303250917,0
+MGEE.US,D,20120525,000000,23.5447,23.5782,23.3705,23.4463,60350.397628253,0
+MGEE.US,D,20120529,000000,23.6224,23.6619,23.2632,23.4955,99193.454178199,0
+MGEE.US,D,20120530,000000,23.4089,23.6009,23.0871,23.3203,133252.24745932,0
+MGEE.US,D,20120531,000000,23.3822,23.6716,23.2928,23.528,126248.06165017,0
+MGEE.US,D,20120601,000000,23.1382,23.7405,23.1382,23.4039,85696.121936463,0
+MGEE.US,D,20120604,000000,23.4492,23.6224,23.3882,23.5595,70649.415839353,0
+MGEE.US,D,20120605,000000,23.4365,23.6057,23.335,23.5161,152270.43054046,0
+MGEE.US,D,20120606,000000,23.6619,23.8646,23.4896,23.8586,134791.46148613,0
+MGEE.US,D,20120607,000000,24.081,24.2278,23.9434,24.1057,169994.2514631,0
+MGEE.US,D,20120608,000000,24.0309,24.3075,23.8773,24.2091,98921.170772796,0
+MGEE.US,D,20120611,000000,24.3715,24.3862,24.025,24.0358,113447.69364764,0
+MGEE.US,D,20120612,000000,24.1973,24.1973,23.836,24.084,136372.33081004,0
+MGEE.US,D,20120613,000000,24.0428,24.4512,23.9247,24.1973,164087.32713841,0
+MGEE.US,D,20120614,000000,24.1057,24.4975,24.1057,24.4168,124882.58069173,0
+MGEE.US,D,20120615,000000,24.3597,24.8656,24.2957,24.6107,319966.52878333,0
+MGEE.US,D,20120618,000000,24.5368,24.7937,24.5053,24.6008,106378.48493571,0
+MGEE.US,D,20120619,000000,24.6923,24.9276,24.5949,24.8015,165149.02922291,0
+MGEE.US,D,20120620,000000,24.7376,24.7662,24.2907,24.3016,104120.97102972,0
+MGEE.US,D,20120621,000000,24.215,24.4059,24.0083,24.0309,96328.382524327,0
+MGEE.US,D,20120622,000000,24.1815,24.3715,24.084,24.3016,193474.63124772,0
+MGEE.US,D,20120625,000000,24.0605,24.2308,24.0605,24.1057,69547.074440612,0
+MGEE.US,D,20120626,000000,24.0536,24.3252,23.9837,24.1588,80434.346725327,0
+MGEE.US,D,20120627,000000,24.1588,24.5742,24.0309,24.5162,75200.003051303,0
+MGEE.US,D,20120628,000000,24.3144,24.5014,24.1264,24.4679,89814.91643462,0
+MGEE.US,D,20120629,000000,24.8439,24.8439,24.2061,24.6569,99588.671509177,0
+MGEE.US,D,20120702,000000,24.6756,25.0191,24.6609,24.9906,104807.77544036,0
+MGEE.US,D,20120703,000000,25.0191,25.2464,24.897,25.0467,109278.10000669,0
+MGEE.US,D,20120705,000000,25.0191,25.0526,24.8557,24.9167,39055.396966847,0
+MGEE.US,D,20120706,000000,24.7052,24.9867,24.7052,24.8705,44126.167401059,0
+MGEE.US,D,20120709,000000,24.7523,24.9276,24.7485,24.903,31896.78176359,0
+MGEE.US,D,20120710,000000,25.1176,25.1176,24.8174,24.9728,86381.910364252,0
+MGEE.US,D,20120711,000000,25.0191,25.158,24.9374,25.091,69667.976400475,0
+MGEE.US,D,20120712,000000,25.0004,25.2642,24.9167,25.2278,65915.951713328,0
+MGEE.US,D,20120713,000000,25.2593,25.525,25.148,25.3479,135629.64734232,0
+MGEE.US,D,20120716,000000,25.3134,25.3814,25.2081,25.2938,50065.603177136,0
+MGEE.US,D,20120717,000000,25.4305,25.5417,25.1422,25.5033,164938.72077172,0
+MGEE.US,D,20120718,000000,25.403,25.4837,25.1116,25.3193,123368.76623632,0
+MGEE.US,D,20120719,000000,25.3587,25.4493,25.148,25.2337,112820.8322255,0
+MGEE.US,D,20120720,000000,25.0349,25.5349,25.0349,25.3292,75020.174085793,0
+MGEE.US,D,20120723,000000,25.0634,25.4493,25.0634,25.1373,55650.460936475,0
+MGEE.US,D,20120724,000000,25.1825,25.1825,24.8557,24.9216,103543.89276752,0
+MGEE.US,D,20120725,000000,25.1273,25.214,24.7662,24.8813,51924.851803585,0
+MGEE.US,D,20120726,000000,25.1273,25.3657,24.9906,25.1008,41932.660414991,0
+MGEE.US,D,20120727,000000,25.1008,25.5349,25.1008,25.4444,77053.155780616,0
+MGEE.US,D,20120730,000000,25.3695,25.5417,25.3193,25.3479,148168.90775087,0
+MGEE.US,D,20120731,000000,25.3754,25.4128,24.9906,24.9906,105418.38113681,0
+MGEE.US,D,20120801,000000,25.0959,25.406,24.526,24.526,160953.0200277,0
+MGEE.US,D,20120802,000000,24.5053,24.8125,24.3911,24.6865,85999.900810403,0
+MGEE.US,D,20120803,000000,24.8499,25.3754,24.8085,25.2731,108947.9055785,0
+MGEE.US,D,20120806,000000,25.2731,25.406,25.0811,25.2406,88352.917104859,0
+MGEE.US,D,20120807,000000,25.4601,25.4935,24.8764,25.2593,103862.9113843,0
+MGEE.US,D,20120808,000000,25.7622,26.027,25.5477,25.9876,119787.42666897,0
+MGEE.US,D,20120809,000000,26.0093,26.0093,25.7789,25.8655,100867.79392486,0
+MGEE.US,D,20120810,000000,25.8922,25.9659,25.6658,25.7357,88190.359847902,0
+MGEE.US,D,20120813,000000,25.7681,25.8203,25.5723,25.8056,52199.1671747,0
+MGEE.US,D,20120814,000000,25.9926,25.9926,25.6294,25.8105,103591.64396175,0
+MGEE.US,D,20120815,000000,25.8498,26.1422,25.7869,26.1372,153242.72613365,0
+MGEE.US,D,20120816,000000,26.0625,26.2583,25.8822,26.2455,145732.58086222,0
+MGEE.US,D,20120817,000000,26.1196,26.6077,26.0792,26.4906,107649.47948855,0
+MGEE.US,D,20120820,000000,26.4906,26.6264,26.404,26.5713,66735.849878107,0
+MGEE.US,D,20120821,000000,26.5329,26.841,26.3754,26.3873,97103.577443442,0
+MGEE.US,D,20120822,000000,26.398,26.398,26.0625,26.2052,34818.748457398,0
+MGEE.US,D,20120823,000000,26.2455,26.2937,26.0684,26.1836,63858.586429962,0
+MGEE.US,D,20120824,000000,26.0625,26.3793,26.0625,26.1333,46515.759078331,0
+MGEE.US,D,20120827,000000,26.1806,26.3646,26.1293,26.1687,38176.571796422,0
+MGEE.US,D,20120828,000000,26.1077,26.2909,25.8449,26.1245,102425.29564308,0
+MGEE.US,D,20120829,000000,26.1865,26.7711,26.0103,26.41,71203.126495864,0
+MGEE.US,D,20120830,000000,26.2987,26.3026,26.0231,26.0595,38410.247853298,0
+MGEE.US,D,20120831,000000,26.2711,26.2711,25.9414,25.9788,70258.2624398,0
+MGEE.US,D,20120904,000000,26.088,26.5339,25.9512,26.5339,85242.993582696,0
+MGEE.US,D,20120905,000000,26.5339,26.5339,26.2603,26.4611,101465.19184418,0
+MGEE.US,D,20120906,000000,26.5339,26.9768,26.3923,26.9325,137971.48782537,0
+MGEE.US,D,20120907,000000,27.0644,27.1008,26.783,26.9502,92049.062734926,0
+MGEE.US,D,20120910,000000,26.9276,27.0142,26.7228,26.8124,55373.097616792,0
+MGEE.US,D,20120911,000000,26.7967,27.1452,26.7967,26.9178,64823.770143146,0
+MGEE.US,D,20120912,000000,26.7967,27.0841,26.6845,27.0694,87515.747231529,0
+MGEE.US,D,20120913,000000,27.1118,27.4266,27.0841,27.4139,106741.19081529,0
+MGEE.US,D,20120914,000000,27.4266,27.7476,27.278,27.7003,131444.81395853,0
+MGEE.US,D,20120917,000000,27.7849,28.3882,27.6944,28.3775,105057.70722293,0
+MGEE.US,D,20120918,000000,28.4355,28.468,27.97,28.0743,101734.42730102,0
+MGEE.US,D,20120919,000000,28.028,28.034,27.6246,27.66,84514.533874955,0
+MGEE.US,D,20120920,000000,27.5939,27.8509,27.527,27.6283,45002.960605772,0
+MGEE.US,D,20120921,000000,27.6904,27.9454,27.5852,27.8066,165348.16186269,0
+MGEE.US,D,20120924,000000,27.8293,28.6117,27.7426,28.5408,112617.63565431,0
+MGEE.US,D,20120925,000000,28.5929,29.4552,28.4424,28.468,182199.25351202,0
+MGEE.US,D,20120926,000000,28.5675,28.7043,28.281,28.4828,120959.87088478,0
+MGEE.US,D,20120927,000000,28.4779,28.4779,27.9857,28.0861,117382.59524886,0
+MGEE.US,D,20120928,000000,27.9394,28.0457,27.7849,27.845,173908.8334072,0
+MGEE.US,D,20121001,000000,27.9965,28.0811,27.3242,27.8223,141102.74698751,0
+MGEE.US,D,20121002,000000,27.9306,27.9709,27.5576,27.778,163806.91587015,0
+MGEE.US,D,20121003,000000,27.8577,27.9394,27.5939,27.7899,41810.742472273,0
+MGEE.US,D,20121004,000000,27.845,28.091,27.7899,27.8509,96147.537575962,0
+MGEE.US,D,20121005,000000,27.8725,27.9523,27.6944,27.7121,112626.77950001,0
+MGEE.US,D,20121008,000000,27.5999,27.655,27.4758,27.5822,92208.572043315,0
+MGEE.US,D,20121009,000000,27.5939,27.6697,27.3242,27.6333,79294.413960915,0
+MGEE.US,D,20121010,000000,27.6246,27.7387,27.5359,27.7229,68888.717549935,0
+MGEE.US,D,20121011,000000,27.9355,27.9355,27.7229,27.8006,46067.710638842,0
+MGEE.US,D,20121012,000000,27.8961,27.8961,27.6393,27.7849,64210.116498133,0
+MGEE.US,D,20121015,000000,27.7899,28.0083,27.4877,27.9965,55348.714028248,0
+MGEE.US,D,20121016,000000,28.0507,28.3037,27.907,28.1451,78744.767235827,0
+MGEE.US,D,20121017,000000,28.1254,28.3568,28.1254,28.3244,44566.087977699,0
+MGEE.US,D,20121018,000000,28.3459,28.3459,28.1008,28.1254,76896.694420794,0
+MGEE.US,D,20121019,000000,27.9306,28.0811,27.5379,27.6333,96824.182158047,0
+MGEE.US,D,20121022,000000,27.6126,27.8006,27.3853,27.6126,41688.824529555,0
+MGEE.US,D,20121023,000000,27.4935,27.6944,27.3242,27.588,72991.256322394,0
+MGEE.US,D,20121024,000000,27.5772,27.7387,27.3352,27.5034,84455.606869309,0
+MGEE.US,D,20121025,000000,27.6747,27.8577,27.4316,27.8577,38834.928687098,0
+MGEE.US,D,20121026,000000,27.902,27.902,27.5379,27.7899,40902.453799024,0
+MGEE.US,D,20121031,000000,27.6246,27.7229,27.3352,27.66,111037.78231325,0
+MGEE.US,D,20121101,000000,27.7524,27.7938,27.3755,27.3853,84461.702766444,0
+MGEE.US,D,20121102,000000,27.5083,27.5329,26.9375,26.9827,99832.507394613,0
+MGEE.US,D,20121105,000000,27.0585,27.2318,26.7967,27.0221,67314.960106017,0
+MGEE.US,D,20121106,000000,27.1973,27.7564,27.0585,27.5379,103669.87464166,0
+MGEE.US,D,20121107,000000,27.2731,27.3597,26.3253,26.403,127727.33268848,0
+MGEE.US,D,20121108,000000,26.4552,26.6727,26.15,26.1659,108631.93491028,0
+MGEE.US,D,20121109,000000,26.0103,26.403,26.0103,26.1048,84059.373555475,0
+MGEE.US,D,20121112,000000,26.2564,26.2564,25.7681,25.8598,60247.783359799,0
+MGEE.US,D,20121113,000000,25.7681,26.1462,25.1215,25.8932,118226.87700218,0
+MGEE.US,D,20121114,000000,25.9679,25.9739,25.5063,25.593,112629.82744857,0
+MGEE.US,D,20121115,000000,25.6756,25.6845,25.0683,25.2858,76943.429632169,0
+MGEE.US,D,20121116,000000,25.1627,25.6165,24.8202,25.528,144453.45844653,0
+MGEE.US,D,20121119,000000,25.7622,26.0123,25.5329,25.842,105766.86325641,0
+MGEE.US,D,20121120,000000,25.7789,25.8449,25.5329,25.8449,75604.364227983,0
+MGEE.US,D,20121121,000000,25.5871,25.8056,25.5457,25.7996,32409.853105861,0
+MGEE.US,D,20121123,000000,25.8872,25.8872,25.6431,25.6608,43779.717247169,0
+MGEE.US,D,20121126,000000,25.6845,26.2603,25.6845,26.1402,73883.289269948,0
+MGEE.US,D,20121127,000000,26.1659,26.6087,26.1402,26.1559,93788.425384369,0
+MGEE.US,D,20121128,000000,26.031,26.403,26.0014,26.3577,81179.062158763,0
+MGEE.US,D,20121129,000000,26.5526,26.6441,26.152,26.6087,86500.780358402,0
+MGEE.US,D,20121130,000000,26.5339,26.8528,26.4354,26.774,144608.90382351,0
+MGEE.US,D,20121203,000000,27.0132,27.0132,26.467,26.7849,80914.906616208,0
+MGEE.US,D,20121204,000000,26.7131,27.0694,26.6914,26.7849,91209.860895884,0
+MGEE.US,D,20121205,000000,26.8567,27.401,26.6402,26.8253,75632.811747951,0
+MGEE.US,D,20121206,000000,26.7849,26.9808,26.5054,26.8627,43156.91975645,0
+MGEE.US,D,20121207,000000,26.7672,26.9041,26.6825,26.8104,44968.417188669,0
+MGEE.US,D,20121210,000000,26.9266,26.9266,26.5625,26.8528,67443.989928727,0
+MGEE.US,D,20121211,000000,26.8528,27.3863,26.5673,27.28,112278.2973804,0
+MGEE.US,D,20121212,000000,27.473,27.5152,27.1392,27.1392,81611.870855411,0
+MGEE.US,D,20121213,000000,27.0891,27.2858,26.7416,26.7937,62383.379323076,0
+MGEE.US,D,20121214,000000,26.7031,26.9041,26.7031,26.8253,70000.20279438,0
+MGEE.US,D,20121217,000000,26.8991,27.8519,26.8991,27.84,120081.04571436,0
+MGEE.US,D,20121218,000000,27.8066,28.0654,27.6687,28.0369,122485.87713447,0
+MGEE.US,D,20121219,000000,27.9651,28.0724,27.526,27.647,88923.899469922,0
+MGEE.US,D,20121220,000000,27.6423,27.8794,27.4798,27.7219,117674.18232853,0
+MGEE.US,D,20121221,000000,27.6687,27.6687,26.7849,27.2082,362899.93231146,0
+MGEE.US,D,20121224,000000,26.6687,27.2032,26.4857,27.1285,75078.085108585,0
+MGEE.US,D,20121226,000000,27.2032,27.2858,26.8834,27.0221,91804.210866634,0
+MGEE.US,D,20121227,000000,27.1165,27.1165,26.5526,26.842,60462.155742411,0
+MGEE.US,D,20121228,000000,26.7535,26.9709,26.583,26.594,60695.831799287,0
+MGEE.US,D,20121231,000000,26.78,26.9916,25.9532,26.9877,103839.54377861,0
+MGEE.US,D,20130102,000000,27.2741,28.0654,27.2741,27.908,183064.87090531,0
+MGEE.US,D,20130103,000000,27.8547,27.8617,27.3912,27.5005,68819.630715729,0
+MGEE.US,D,20130104,000000,27.654,27.7938,27.2328,27.5693,58037.004665179,0
+MGEE.US,D,20130107,000000,27.4906,27.4906,27.1766,27.2131,39186.458755269,0
+MGEE.US,D,20130108,000000,27.2741,27.4169,26.9542,27.4169,66087.652815989,0
+MGEE.US,D,20130109,000000,27.526,27.526,27.1342,27.3588,49756.744388917,0
+MGEE.US,D,20130110,000000,27.4059,27.4059,27.0949,27.3429,37623.877122767,0
+MGEE.US,D,20130111,000000,27.4059,27.6106,27.2032,27.5064,77638.361905662,0
+MGEE.US,D,20130114,000000,27.5566,27.5693,27.3538,27.467,34813.668543118,0
+MGEE.US,D,20130115,000000,27.2858,27.5812,27.1118,27.4336,69751.286994665,0
+MGEE.US,D,20130116,000000,27.3145,27.4975,27.1392,27.2918,56414.480044175,0
+MGEE.US,D,20130117,000000,27.2741,27.4906,27.2681,27.4099,34210.174726664,0
+MGEE.US,D,20130118,000000,27.4906,27.4906,27.2741,27.3942,64729.28373754,0
+MGEE.US,D,20130122,000000,27.3843,27.8066,27.3843,27.7839,57033.213603468,0
+MGEE.US,D,20130123,000000,27.6894,27.8066,27.5693,27.6648,37007.175529185,0
+MGEE.US,D,20130124,000000,27.6373,27.778,27.3843,27.6894,63966.280612697,0
+MGEE.US,D,20130125,000000,27.845,27.845,27.3863,27.6373,67055.884477742,0
+MGEE.US,D,20130128,000000,27.6176,27.8066,27.4798,27.8066,50169.233428446,0
+MGEE.US,D,20130129,000000,27.7387,27.9217,27.6993,27.903,100531.50359953,0
+MGEE.US,D,20130130,000000,27.7721,27.9099,27.6423,27.6737,63855.538481395,0
+MGEE.US,D,20130131,000000,27.6737,28.0654,27.5212,27.7466,362173.50456943,0
+MGEE.US,D,20130201,000000,27.7899,28.1186,27.5861,28.0172,112284.39327754,0
+MGEE.US,D,20130204,000000,27.8794,27.9168,27.4906,27.5861,61363.332535668,0
+MGEE.US,D,20130205,000000,27.7111,27.9709,27.5753,27.8006,59749.951760367,0
+MGEE.US,D,20130206,000000,27.6687,28.0487,27.5693,28.0045,32217.832346081,0
+MGEE.US,D,20130207,000000,27.9355,28.03,27.7839,27.8617,49818.719343132,0
+MGEE.US,D,20130208,000000,27.9749,28.0595,27.7466,27.9355,45513.999982331,0
+MGEE.US,D,20130211,000000,28.0093,28.0143,27.7416,27.9867,24310.437777964,0
+MGEE.US,D,20130212,000000,28.0654,28.4355,28.0045,28.2682,62809.076139732,0
+MGEE.US,D,20130213,000000,28.3085,28.5368,28.0773,28.2524,61967.842334978,0
+MGEE.US,D,20130214,000000,28.3558,28.4158,28.1541,28.1825,30466.277902366,0
+MGEE.US,D,20130215,000000,28.5034,28.5034,28.1481,28.2239,53637.798898772,0
+MGEE.US,D,20130219,000000,28.3618,28.5585,28.3618,28.4729,82261.083900385,0
+MGEE.US,D,20130220,000000,28.4158,28.6736,28.219,28.2594,84015.686292667,0
+MGEE.US,D,20130221,000000,28.3085,28.4946,28.283,28.3991,70933.891039029,0
+MGEE.US,D,20130222,000000,28.5939,28.8656,28.5093,28.8125,76722.961352421,0
+MGEE.US,D,20130225,000000,28.7919,28.9926,28.0724,28.2298,84195.515258177,0
+MGEE.US,D,20130226,000000,28.3401,28.8539,28.3401,28.532,85042.844960067,0
+MGEE.US,D,20130227,000000,28.5655,28.6728,28.4119,28.5615,76831.671518011,0
+MGEE.US,D,20130228,000000,28.592,28.843,28.5713,28.6412,94781.040634665,0
+MGEE.US,D,20130301,000000,28.3628,28.8145,28.3488,28.6983,100117.99857714,0
+MGEE.US,D,20130304,000000,28.6934,29.0773,28.4798,29.0536,112459.14232877,0
+MGEE.US,D,20130305,000000,29.0773,29.3312,29.0222,29.2928,95595.858885164,0
+MGEE.US,D,20130306,000000,29.3047,29.348,28.9582,29.1974,74757.034526094,0
+MGEE.US,D,20130307,000000,29.1117,29.3627,28.907,29.156,74750.938628958,0
+MGEE.US,D,20130308,000000,29.4296,29.4788,29.2151,29.3903,74015.367041226,0
+MGEE.US,D,20130311,000000,29.2515,29.3105,28.9621,29.03,36687.14092955,0
+MGEE.US,D,20130312,000000,29.0536,29.2298,28.901,28.971,58507.4047275,0
+MGEE.US,D,20130313,000000,28.9297,29.5202,28.9297,29.2928,52289.589648883,0
+MGEE.US,D,20130314,000000,29.2515,29.5654,29.1521,29.5152,87503.555437258,0
+MGEE.US,D,20130315,000000,29.5202,29.8085,29.348,29.6166,324061.9556758,0
+MGEE.US,D,20130318,000000,29.2623,29.6275,29.0458,29.2416,89095.600572583,0
+MGEE.US,D,20130319,000000,29.281,29.5792,28.9454,29.3844,83077.934116595,0
+MGEE.US,D,20130320,000000,29.5005,29.5831,29.3105,29.5064,42913.083871014,0
+MGEE.US,D,20130321,000000,29.2928,29.4572,29.159,29.3725,53041.416962311,0
+MGEE.US,D,20130322,000000,29.1974,29.5202,29.1874,29.2741,48742.793498646,0
+MGEE.US,D,20130325,000000,29.0448,29.4631,29.0448,29.2367,60640.968725065,0
+MGEE.US,D,20130326,000000,29.2928,29.6599,29.2151,29.5644,50070.683091415,0
+MGEE.US,D,20130327,000000,29.3568,29.6432,29.3568,29.5202,40616.962616493,0
+MGEE.US,D,20130328,000000,29.5998,29.7456,29.4788,29.5792,112338.24036891,0
+MGEE.US,D,20130401,000000,29.4631,29.6826,29.2367,29.3667,94093.220241164,0
+MGEE.US,D,20130402,000000,29.5458,29.6108,29.2318,29.348,82226.540483281,0
+MGEE.US,D,20130403,000000,29.4483,29.4621,29.089,29.1481,52267.238026051,0
+MGEE.US,D,20130404,000000,29.2515,29.5605,29.2151,29.4631,68035.291950909,0
+MGEE.US,D,20130405,000000,29.0773,29.6108,29.0773,29.533,56841.192843688,0
+MGEE.US,D,20130408,000000,29.5734,29.6108,29.4021,29.5792,44850.563177375,0
+MGEE.US,D,20130409,000000,29.5398,29.6068,29.2259,29.2741,71168.583078761,0
+MGEE.US,D,20130410,000000,29.1117,30.0192,29.1117,29.8509,87619.37748284,0
+MGEE.US,D,20130411,000000,29.9543,29.9543,29.6383,29.7771,45401.225885318,0
+MGEE.US,D,20130412,000000,29.7515,29.9414,29.348,29.7298,36284.811718581,0
+MGEE.US,D,20130415,000000,29.5094,29.6757,28.7426,28.8056,116178.65556453,0
+MGEE.US,D,20130416,000000,28.967,29.2741,28.78,29.1521,83864.304847126,0
+MGEE.US,D,20130417,000000,29.2219,29.2741,28.4641,28.7258,76401.91076993,0
+MGEE.US,D,20130418,000000,28.7426,28.9817,28.4975,28.6728,47836.536791109,0
+MGEE.US,D,20130419,000000,28.6275,29.2583,28.6275,29.2476,52800.629025442,0
+MGEE.US,D,20130422,000000,29.03,29.1974,28.8115,29.1481,30744.657204905,0
+MGEE.US,D,20130423,000000,29.2367,29.6108,29.095,29.5998,62506.313248649,0
+MGEE.US,D,20130424,000000,29.5871,29.9473,29.468,29.8992,97736.534762719,0
+MGEE.US,D,20130425,000000,30.0084,30.405,29.6757,29.8252,35864.194816204,0
+MGEE.US,D,20130426,000000,29.8027,29.9473,29.4857,29.5271,71153.343335921,0
+MGEE.US,D,20130429,000000,29.4975,29.8578,29.4975,29.6718,43839.660235671,0
+MGEE.US,D,20130430,000000,29.6108,29.7968,29.4238,29.7968,92773.458511242,0
+MGEE.US,D,20130501,000000,29.6334,30.0586,28.6826,28.6885,223739.74454461,0
+MGEE.US,D,20130502,000000,28.8803,29.1521,28.7909,29.0222,52972.330128103,0
+MGEE.US,D,20130503,000000,28.8115,29.7721,28.8115,29.6068,91709.724461028,0
+MGEE.US,D,20130506,000000,29.6914,29.6914,29.2416,29.6718,54461.760994975,0
+MGEE.US,D,20130507,000000,29.2928,30.1304,29.2928,30.1176,96169.889198794,0
+MGEE.US,D,20130508,000000,30.0252,30.0862,29.5202,29.7614,58084.755859411,0
+MGEE.US,D,20130509,000000,29.6383,29.6383,28.9817,29.1639,78287.574950635,0
+MGEE.US,D,20130510,000000,29.3047,29.3627,29.0458,29.3568,35340.963645373,0
+MGEE.US,D,20130513,000000,29.2476,29.471,29.0536,29.2741,28040.110842278,0
+MGEE.US,D,20130514,000000,29.2259,29.7663,29.1874,29.7357,86913.269397932,0
+MGEE.US,D,20130515,000000,29.5684,30.2603,29.5684,29.9868,61961.746437843,0
+MGEE.US,D,20130516,000000,29.7878,30.3627,29.7878,30.0369,50178.37727415,0
+MGEE.US,D,20130517,000000,30.1511,30.3293,29.9346,30.2662,53850.139315673,0
+MGEE.US,D,20130520,000000,30.1236,30.4119,30.0645,30.2662,40855.718587649,0
+MGEE.US,D,20130521,000000,30.2062,30.2062,29.8795,30.157,56379.936627071,0
+MGEE.US,D,20130522,000000,30.0979,30.5203,29.5998,29.7092,75663.29123363,0
+MGEE.US,D,20130523,000000,29.533,29.7663,29.348,29.6334,46957.711620683,0
+MGEE.US,D,20130524,000000,29.5644,29.8421,29.3774,29.718,38954.814664105,0
+MGEE.US,D,20130528,000000,30.0695,30.911,29.4188,29.6166,115901.29224484,0
+MGEE.US,D,20130529,000000,29.6305,30.6264,28.7101,28.777,146750.59568392,0
+MGEE.US,D,20130530,000000,29.0635,29.5034,28.7043,28.8569,62615.023414239,0
+MGEE.US,D,20130531,000000,28.6983,29.2161,28.5949,28.6816,62712.557768414,0
+MGEE.US,D,20130603,000000,28.6953,29.6038,28.5358,29.5615,168312.79983645,0
+MGEE.US,D,20130604,000000,29.5811,29.6796,28.722,29.0635,98240.462259287,0
+MGEE.US,D,20130605,000000,29.1107,29.3568,28.8145,28.8372,35314.548091117,0
+MGEE.US,D,20130606,000000,28.8086,29.1874,28.4906,28.9168,74207.387801007,0
+MGEE.US,D,20130607,000000,29.1047,29.1688,28.5871,28.9217,62495.137437234,0
+MGEE.US,D,20130610,000000,29.0143,29.1974,28.7948,29.1747,34947.778280107,0
+MGEE.US,D,20130611,000000,28.8372,29.275,28.7545,28.7652,31944.532957821,0
+MGEE.US,D,20130612,000000,29.0349,29.349,28.7278,28.7348,77944.172745312,0
+MGEE.US,D,20130613,000000,28.8203,29.47,28.7603,29.3637,69973.787240125,0
+MGEE.US,D,20130614,000000,29.2318,29.4867,29.1422,29.281,53667.262401596,0
+MGEE.US,D,20130617,000000,29.597,29.6305,29.2633,29.5418,56463.247221262,0
+MGEE.US,D,20130618,000000,29.5576,30.0497,29.4749,29.8873,70126.184668522,0
+MGEE.US,D,20130619,000000,29.6905,29.7908,29.0241,29.0241,37168.716803286,0
+MGEE.US,D,20130620,000000,28.9493,29.0172,28.034,28.1254,88571.353418896,0
+MGEE.US,D,20130621,000000,28.2445,28.7722,28.0093,28.6836,219833.29046334,0
+MGEE.US,D,20130624,000000,28.5241,29.0516,28.279,28.6225,58624.242755938,0
+MGEE.US,D,20130625,000000,28.8686,29.349,28.8509,29.2987,104744.78450329,0
+MGEE.US,D,20130626,000000,29.4493,29.5192,29.1806,29.275,48178.923013575,0
+MGEE.US,D,20130627,000000,29.5231,29.5576,29.221,29.5172,61944.47472929,0
+MGEE.US,D,20130628,000000,29.2683,29.5615,29.16,29.4248,264085.43973855,0
+MGEE.US,D,20130701,000000,29.4031,29.4031,29.0349,29.1974,54916.921314455,0
+MGEE.US,D,20130702,000000,29.2928,29.6737,29.029,29.3981,89304.893040916,0
+MGEE.US,D,20130703,000000,29.275,29.6521,29.159,29.597,25390.427553874,0
+MGEE.US,D,20130705,000000,30.093,30.093,29.2633,29.6363,56343.361244256,0
+MGEE.US,D,20130708,000000,29.6305,30.2416,29.4788,30.0497,86454.045147027,0
+MGEE.US,D,20130709,000000,30.153,30.6038,29.9553,30.5704,82856.449853991,0
+MGEE.US,D,20130710,000000,30.4956,30.8302,30.4217,30.7407,52830.092528266,0
+MGEE.US,D,20130711,000000,31.1009,31.5065,30.8037,31.4454,65236.259182676,0
+MGEE.US,D,20130712,000000,31.3185,31.784,31.1412,31.589,56586.181146836,0
+MGEE.US,D,20130715,000000,31.7013,32.3322,31.5743,32.1698,105208.07268562,0
+MGEE.US,D,20130716,000000,32.0961,32.2948,31.784,31.8804,105366.56601115,0
+MGEE.US,D,20130717,000000,32.1325,32.5153,31.784,32.034,71320.980507158,0
+MGEE.US,D,20130718,000000,32.1885,32.6128,31.6777,32.4051,79194.847641028,0
+MGEE.US,D,20130719,000000,32.3048,32.5075,32.3048,32.4051,68680.441064459,0
+MGEE.US,D,20130722,000000,32.2948,32.5546,32.158,32.2831,44833.291468822,0
+MGEE.US,D,20130723,000000,32.3095,32.3095,32.0005,32.1226,72522.888225787,0
+MGEE.US,D,20130724,000000,32.2711,32.2711,31.5065,31.7526,63626.942338799,0
+MGEE.US,D,20130725,000000,31.6177,32.4563,31.6177,32.1325,93512.078047542,0
+MGEE.US,D,20130726,000000,31.8214,32.0831,31.7378,31.8746,79266.982423803,0
+MGEE.US,D,20130729,000000,31.7486,32.1413,31.7062,31.7623,39956.573760104,0
+MGEE.US,D,20130730,000000,31.966,32.0271,31.6255,31.9011,40989.828324639,0
+MGEE.US,D,20130731,000000,31.8588,32.0163,31.5469,31.5526,74237.867286686,0
+MGEE.US,D,20130801,000000,31.8637,31.9051,31.5666,31.846,57963.853899549,0
+MGEE.US,D,20130802,000000,31.6117,31.8037,31.5626,31.7062,20538.093433699,0
+MGEE.US,D,20130805,000000,31.5182,31.6717,31.4395,31.5469,25028.737657144,0
+MGEE.US,D,20130806,000000,31.53,31.8214,31.1905,31.2033,63013.288693785,0
+MGEE.US,D,20130807,000000,31.1699,31.6117,31.1699,31.5666,49924.381560154,0
+MGEE.US,D,20130808,000000,31.6669,31.9937,31.2475,31.9818,28253.467242034,0
+MGEE.US,D,20130809,000000,31.7997,32.0271,31.3066,31.4365,51473.755415528,0
+MGEE.US,D,20130812,000000,31.2278,31.3933,31.1747,31.3421,19019.199064004,0
+MGEE.US,D,20130813,000000,31.4562,31.53,31.1285,31.3873,46776.866672319,0
+MGEE.US,D,20130814,000000,31.3736,31.3736,31.0438,31.222,61862.180117956,0
+MGEE.US,D,20130815,000000,31.1699,31.3302,30.2682,30.4366,84052.261675483,0
+MGEE.US,D,20130816,000000,30.4789,30.4789,29.7022,29.8932,74137.284983944,0
+MGEE.US,D,20130819,000000,29.7022,29.9316,29.5654,29.6255,72236.381060399,0
+MGEE.US,D,20130820,000000,29.5911,30.1471,29.5811,29.9601,65974.878718976,0
+MGEE.US,D,20130821,000000,29.7643,29.7643,29.342,29.4523,40996.940204631,0
+MGEE.US,D,20130822,000000,29.5291,30.597,29.3735,29.7446,39231.162000932,0
+MGEE.US,D,20130823,000000,29.7397,29.9346,29.4749,29.7397,14785.598503122,0
+MGEE.US,D,20130826,000000,29.7594,29.8735,29.47,29.5811,56101.557324531,0
+MGEE.US,D,20130827,000000,29.2928,29.7141,28.8509,28.8923,124237.43157819,0
+MGEE.US,D,20130828,000000,29.6462,29.6462,28.7357,28.8616,251763.59966118,0
+MGEE.US,D,20130829,000000,28.8616,29.0823,28.7071,28.7752,62819.235968292,0
+MGEE.US,D,20130830,000000,28.6983,28.8352,28.1284,28.215,83429.464184766,0
+MGEE.US,D,20130903,000000,28.5635,28.5635,27.719,27.909,53284.236864891,0
+MGEE.US,D,20130904,000000,27.8863,27.8863,27.5753,27.7633,49027.268698321,0
+MGEE.US,D,20130905,000000,27.7583,27.909,27.1235,27.2613,62728.81349411,0
+MGEE.US,D,20130906,000000,27.5044,27.6274,27.1895,27.401,40593.595010805,0
+MGEE.US,D,20130909,000000,27.5586,27.7829,27.4246,27.7367,45620.678182209,0
+MGEE.US,D,20130910,000000,27.8981,28.1441,27.4581,28.1441,77885.245739666,0
+MGEE.US,D,20130911,000000,28.1561,28.5034,27.839,28.0585,77667.825408485,0
+MGEE.US,D,20130912,000000,28.1097,28.1786,27.7456,27.8734,60035.442942898,0
+MGEE.US,D,20130913,000000,28.0585,28.3942,27.7879,28.1786,39777.760777451,0
+MGEE.US,D,20130916,000000,28.6304,28.6304,28.0408,28.3558,91189.541238764,0
+MGEE.US,D,20130917,000000,28.4454,29.0429,28.4454,28.9483,89436.970812194,0
+MGEE.US,D,20130918,000000,28.8666,29.657,28.4552,29.4345,76247.48137582,0
+MGEE.US,D,20130919,000000,29.4345,29.4847,29.1206,29.4405,40772.407993459,0
+MGEE.US,D,20130920,000000,29.4621,29.4847,29.1235,29.3657,216150.35261041,0
+MGEE.US,D,20130923,000000,29.1816,29.9366,29.1816,29.7643,46358.281735653,0
+MGEE.US,D,20130924,000000,29.9621,30.5083,29.8242,30.1787,171151.45593606,0
+MGEE.US,D,20130925,000000,30.4297,30.5241,30.0516,30.1668,533722.20980218,0
+MGEE.US,D,20130926,000000,30.1443,30.3677,29.7554,29.8352,122766.28840272,0
+MGEE.US,D,20130927,000000,29.5802,29.9995,29.5802,29.7121,73873.129441388,0
+MGEE.US,D,20130930,000000,29.4562,29.7751,29.4345,29.5398,113946.54122993,0
+MGEE.US,D,20131001,000000,29.4405,29.8411,29.3941,29.6402,66854.719872256,0
+MGEE.US,D,20131002,000000,29.4218,29.7279,29.1984,29.2535,68701.776704434,0
+MGEE.US,D,20131003,000000,29.1383,29.1383,28.5782,28.6756,96371.053804278,0
+MGEE.US,D,20131004,000000,28.6186,28.841,28.5251,28.6392,39725.945651796,0
+MGEE.US,D,20131007,000000,28.4188,28.7584,28.4119,28.4808,55401.545136759,0
+MGEE.US,D,20131008,000000,28.531,29.088,28.531,28.6609,117454.73003164,0
+MGEE.US,D,20131009,000000,28.6816,29.0823,28.4365,28.6186,96771.351049535,0
+MGEE.US,D,20131010,000000,28.903,29.2386,28.5723,29.2161,47275.714254607,0
+MGEE.US,D,20131011,000000,29.2318,29.6018,29.1481,29.6018,58729.90497296,0
+MGEE.US,D,20131014,000000,29.3883,29.6462,29.1107,29.472,45615.598267929,0
+MGEE.US,D,20131015,000000,29.6128,29.6128,28.8823,29.1649,71474.393918412,0
+MGEE.US,D,20131016,000000,29.2937,29.7279,29.1481,29.345,42660.104139875,0
+MGEE.US,D,20131017,000000,29.2702,29.906,29.2702,29.8242,40812.031324842,0
+MGEE.US,D,20131018,000000,30.1323,30.2564,29.7151,30.2309,189294.8777782,0
+MGEE.US,D,20131021,000000,30.2781,30.4021,30.1156,30.283,65563.405662303,0
+MGEE.US,D,20131022,000000,30.3677,30.9641,30.3677,30.7663,85505.117159539,0
+MGEE.US,D,20131023,000000,30.6354,31.2732,30.598,30.6905,91231.19653586,0
+MGEE.US,D,20131024,000000,30.6806,30.7594,30.4956,30.6748,34632.823594752,0
+MGEE.US,D,20131025,000000,30.7958,31.0321,30.4641,30.9848,67777.23230549,0
+MGEE.US,D,20131028,000000,31.1856,31.2378,30.7889,31.095,44320.220126551,0
+MGEE.US,D,20131029,000000,31.2161,31.2948,30.592,30.9582,66299.99323289,0
+MGEE.US,D,20131030,000000,30.9789,31.1571,30.5654,30.6314,38783.113561443,0
+MGEE.US,D,20131031,000000,30.8154,30.8194,30.1501,30.4906,95406.886073951,0
+MGEE.US,D,20131101,000000,30.3932,30.6107,29.9778,30.2357,135555.48059384,0
+MGEE.US,D,20131104,000000,30.4356,30.5704,30.0782,30.3313,80883.411147672,0
+MGEE.US,D,20131105,000000,30.2662,30.8648,30.2003,30.2407,37306.8904717,0
+MGEE.US,D,20131106,000000,30.4641,30.6274,30.2525,30.3539,21311.256387102,0
+MGEE.US,D,20131107,000000,30.2249,30.3794,29.7092,30.0055,56245.826890081,0
+MGEE.US,D,20131108,000000,29.8519,30.408,29.5398,30.3587,84338.768840871,0
+MGEE.US,D,20131111,000000,30.3883,30.4906,29.8185,30.0949,141281.55997016,0
+MGEE.US,D,20131112,000000,30.5015,30.5015,29.6344,29.8352,44877.994714487,0
+MGEE.US,D,20131113,000000,29.5605,30.1216,29.2111,30.1156,91784.907192371,0
+MGEE.US,D,20131114,000000,30.1885,30.2564,29.8883,30.162,23183.712790678,0
+MGEE.US,D,20131115,000000,30.1059,30.4906,29.8352,30.3183,93102.63695658,0
+MGEE.US,D,20131118,000000,30.2357,30.4906,29.9621,30.1285,42476.211242942,0
+MGEE.US,D,20131119,000000,30.2357,30.598,30.0281,30.1885,70176.983811321,0
+MGEE.US,D,20131120,000000,30.3932,30.6226,29.8185,29.9828,63345.515087691,0
+MGEE.US,D,20131121,000000,30.0242,30.5763,30.0242,30.5193,61868.276015092,0
+MGEE.US,D,20131122,000000,30.5507,30.7958,30.1059,30.6107,70915.603347621,0
+MGEE.US,D,20131125,000000,30.6226,30.7958,30.3539,30.6107,35639.662605031,0
+MGEE.US,D,20131126,000000,30.4257,30.6855,30.2102,30.4149,72787.043768343,0
+MGEE.US,D,20131127,000000,30.3203,30.6157,30.216,30.4946,66505.221769798,0
+MGEE.US,D,20131129,000000,30.7023,30.7958,30.3076,30.5163,29586.436749084,0
+MGEE.US,D,20131202,000000,30.597,30.597,29.8775,30.0349,69268.695138073,0
+MGEE.US,D,20131203,000000,29.9218,30.3568,29.8558,30.2072,109276.06804097,0
+MGEE.US,D,20131204,000000,29.8065,30.2407,29.7908,30.0142,50787.96698774,0
+MGEE.US,D,20131205,000000,29.9995,30.1678,29.7426,29.9483,27137.918066165,0
+MGEE.US,D,20131206,000000,30.3006,30.5438,29.971,30.4887,33920.619612709,0
+MGEE.US,D,20131209,000000,30.4207,30.4828,30.0055,30.2259,52802.660991155,0
+MGEE.US,D,20131210,000000,30.3136,30.3136,29.474,29.4867,112942.75016821,0
+MGEE.US,D,20131211,000000,29.6215,29.6215,29.0369,29.1521,103587.58003032,0
+MGEE.US,D,20131212,000000,29.1974,30.0468,29.1974,29.7141,102857.08835687,0
+MGEE.US,D,20131213,000000,29.8509,30.2259,29.4188,30.0349,92408.720665944,0
+MGEE.US,D,20131216,000000,30.2849,30.9651,30.2574,30.7594,114407.79744654,0
+MGEE.US,D,20131217,000000,30.8715,30.8715,30.4385,30.529,117892.61864257,0
+MGEE.US,D,20131218,000000,30.4759,30.8715,30.0516,30.6678,146840.00217524,0
+MGEE.US,D,20131219,000000,30.6895,30.6895,30.1059,30.28,63985.58428696,0
+MGEE.US,D,20131220,000000,30.1059,31.3056,30.1059,31.1275,361214.41675339,0
+MGEE.US,D,20131223,000000,31.3579,31.4582,30.8115,31.0714,76269.832998652,0
+MGEE.US,D,20131224,000000,31.1728,31.4523,31.0575,31.1609,31131.746673035,0
+MGEE.US,D,20131226,000000,31.3933,31.5507,31.0615,31.2358,65087.925685702,0
+MGEE.US,D,20131227,000000,31.3627,31.5546,31.1108,31.4799,83809.441772903,0
+MGEE.US,D,20131230,000000,31.4799,31.5833,31.2623,31.4267,48696.058287271,0
+MGEE.US,D,20131231,000000,31.5262,31.8607,31.2929,31.4759,114407.79744654,0
+MGEE.US,D,20140102,000000,31.5262,31.5262,30.8952,31.0182,101388.99312998,0
+MGEE.US,D,20140103,000000,31.0388,31.3302,30.6029,31.0231,106575.58560977,0
+MGEE.US,D,20140106,000000,31.2781,31.3382,30.7141,30.8371,106912.89191796,0
+MGEE.US,D,20140107,000000,31.0341,31.4208,30.8538,30.9415,133293.90275642,0
+MGEE.US,D,20140108,000000,30.9345,31.0025,30.4562,30.6678,96072.354844619,0
+MGEE.US,D,20140109,000000,30.6963,30.8431,30.3903,30.6157,102857.08835687,0
+MGEE.US,D,20140110,000000,30.7092,31.0969,30.5055,30.6796,131825.80752953,0
+MGEE.US,D,20140113,000000,30.6511,30.6678,30.1226,30.4207,109276.06804097,0
+MGEE.US,D,20140114,000000,30.4828,30.7495,30.2949,30.6895,79988.330251551,0
+MGEE.US,D,20140115,000000,30.8658,30.9119,30.5851,30.6678,86910.221449363,0
+MGEE.US,D,20140116,000000,30.7092,30.7594,30.3076,30.7554,70406.595936774,0
+MGEE.US,D,20140117,000000,30.7554,30.8873,30.3755,30.5851,87824.606019748,0
+MGEE.US,D,20140121,000000,30.6619,31.1442,30.6619,31.0714,152178.99208343,0
+MGEE.US,D,20140122,000000,31.1924,31.3509,30.9848,31.0655,115604.62525089,0
+MGEE.US,D,20140123,000000,31.0182,31.4041,30.9001,31.2308,116549.48930695,0
+MGEE.US,D,20140124,000000,31.2869,31.3736,30.7554,31.1206,140812.1758907,0
+MGEE.US,D,20140127,000000,31.1147,31.3302,30.8952,30.9345,191138.88666182,0
+MGEE.US,D,20140128,000000,31.0615,31.0615,30.6344,30.8115,125961.55448478,0
+MGEE.US,D,20140129,000000,30.597,30.9867,30.5487,30.5851,148146.55612803,0
+MGEE.US,D,20140130,000000,30.7889,31.7191,30.7318,31.4405,111499.03852987,0
+MGEE.US,D,20140131,000000,30.8952,31.6147,30.8952,31.0565,138060.89431669,0
+MGEE.US,D,20140203,000000,31.0615,31.3579,30.3696,30.7279,253365.80462506,0
+MGEE.US,D,20140204,000000,30.7663,30.9345,30.338,30.344,117970.84932248,0
+MGEE.US,D,20140205,000000,30.2682,30.338,29.9877,30.1226,184681.29962918,0
+MGEE.US,D,20140206,000000,30.1059,30.4385,29.9109,30.1333,105745.52761643,0
+MGEE.US,D,20140207,000000,30.1678,30.5163,29.9414,30.2476,172152.1990492,0
+MGEE.US,D,20140210,000000,30.338,30.5418,29.1747,30.1136,156401.4168329,0
+MGEE.US,D,20140211,000000,30.2122,31.0054,30.1727,30.907,189603.73656642,0
+MGEE.US,D,20140212,000000,30.9917,30.9917,30.6068,30.7279,66525.541426918,0
+MGEE.US,D,20140213,000000,30.6068,31.3686,30.5163,31.2436,50667.065027878,0
+MGEE.US,D,20140214,000000,31.3096,31.7506,30.9887,31.6856,189911.57937179,0
+MGEE.US,D,20140218,000000,31.662,32.1482,31.662,31.8607,119983.51136018,0
+MGEE.US,D,20140219,000000,31.722,32.1118,31.1373,31.2525,75820.768576307,0
+MGEE.US,D,20140220,000000,31.1895,31.8017,31.1895,31.6452,95868.142290567,0
+MGEE.US,D,20140221,000000,31.8607,31.9957,31.4336,31.7023,115480.67534247,0
+MGEE.US,D,20140224,000000,31.782,32.2014,31.3382,31.6187,90364.563159706,0
+MGEE.US,D,20140225,000000,31.782,32.0517,31.593,31.8047,97519.114431539,0
+MGEE.US,D,20140226,000000,31.8697,31.9278,31.4542,31.6866,59548.787154883,0
+MGEE.US,D,20140227,000000,31.5133,31.654,31.3066,31.5232,61912.979260755,0
+MGEE.US,D,20140228,000000,31.783,32.0754,31.5497,31.783,110014.68757728,0
+MGEE.US,D,20140303,000000,31.654,31.791,31.3746,31.6699,54160.014086747,0
+MGEE.US,D,20140304,000000,32.1226,32.7663,31.7436,32.6501,225190.56806294,0
+MGEE.US,D,20140305,000000,32.4778,32.4778,31.91,32.1344,74367.913092252,0
+MGEE.US,D,20140306,000000,32.0931,32.0931,31.4218,31.6866,73332.626562005,0
+MGEE.US,D,20140307,000000,31.6866,31.7683,31.3981,31.7663,52783.35731689,0
+MGEE.US,D,20140310,000000,31.593,31.844,31.4632,31.7663,48316.080699133,0
+MGEE.US,D,20140311,000000,31.7436,31.8864,31.3165,31.6275,186716.31328972,0
+MGEE.US,D,20140312,000000,31.3814,32.4484,31.3814,32.41,106952.51524935,0
+MGEE.US,D,20140313,000000,32.4848,32.9366,32.3195,32.7999,180744.36606225,0
+MGEE.US,D,20140314,000000,32.5528,33.1207,32.5528,32.8213,176935.44633518,0
+MGEE.US,D,20140317,000000,33.161,33.5381,32.8362,33.0036,290786.48517664,0
+MGEE.US,D,20140318,000000,33.1207,33.1207,32.7663,32.9366,209096.38364131,0
+MGEE.US,D,20140319,000000,32.8313,32.8313,31.7229,31.8627,155856.85002209,0
+MGEE.US,D,20140320,000000,31.8697,31.8794,31.3243,31.4976,131861.36692948,0
+MGEE.US,D,20140321,000000,31.8253,32.5999,31.7131,31.9798,350264.1535316,0
+MGEE.US,D,20140324,000000,31.9326,32.2052,31.7319,32.1148,94718.049697593,0
+MGEE.US,D,20140325,000000,32.3195,32.6276,32.1275,32.4484,85538.644593786,0
+MGEE.US,D,20140326,000000,32.7417,32.7417,31.8253,31.8253,102441.55136877,0
+MGEE.US,D,20140327,000000,31.91,32.2052,31.791,32.033,59230.784520959,0
+MGEE.US,D,20140328,000000,32.0831,32.1974,31.6866,31.8529,63521.280121777,0
+MGEE.US,D,20140331,000000,32.1148,32.6836,31.9248,32.3195,138158.42867086,0
+MGEE.US,D,20140401,000000,32.3519,32.4287,31.9986,32.2731,96173.953130218,0
+MGEE.US,D,20140402,000000,32.2486,32.4041,31.972,32.1344,56107.653221667,0
+MGEE.US,D,20140403,000000,32.2731,32.2821,31.9326,32.0153,97025.346763531,0
+MGEE.US,D,20140404,000000,32.224,32.4908,31.8253,32.0074,131685.6018954,0
+MGEE.US,D,20140407,000000,32.3864,32.3864,31.7997,31.9248,68042.403830902,0
+MGEE.US,D,20140408,000000,32.0587,32.4778,31.777,32.3519,126802.78828954,0
+MGEE.US,D,20140409,000000,32.4711,32.5439,31.844,32.2052,77381.318243098,0
+MGEE.US,D,20140410,000000,32.1885,32.2731,31.4218,31.6364,103806.01634436,0
+MGEE.US,D,20140411,000000,31.4454,31.9483,31.3499,31.3736,97461.203408748,0
+MGEE.US,D,20140414,000000,31.5683,31.9159,31.3165,31.4976,86011.076621818,0
+MGEE.US,D,20140415,000000,31.654,31.9385,31.1521,31.9031,111348.67306718,0
+MGEE.US,D,20140416,000000,32.0587,32.2052,31.6078,32.033,49206.081680975,0
+MGEE.US,D,20140417,000000,31.8529,32.1148,31.6452,31.8529,122024.62091785,0
+MGEE.US,D,20140421,000000,31.8864,32.1885,31.7033,31.91,66747.025689523,0
+MGEE.US,D,20140422,000000,31.8529,32.2731,31.6452,32.0409,94479.293726437,0
+MGEE.US,D,20140423,000000,31.9159,32.3519,31.9159,32.1698,136978.87257507,0
+MGEE.US,D,20140424,000000,31.9897,32.3775,31.9897,32.2644,68786.103281481,0
+MGEE.US,D,20140425,000000,32.1974,32.5105,32.1009,32.2486,121910.83083799,0
+MGEE.US,D,20140428,000000,32.4484,32.4848,31.9326,32.3095,72618.390614249,0
+MGEE.US,D,20140429,000000,32.4621,32.6905,31.471,31.4976,145598.47112523,0
+MGEE.US,D,20140430,000000,31.4877,31.8864,31.471,31.4877,133291.8707907,0
+MGEE.US,D,20140501,000000,31.471,31.7033,31.1689,31.4632,218312.36412794,0
+MGEE.US,D,20140502,000000,31.3981,31.5232,30.5813,30.6885,97447.99563162,0
+MGEE.US,D,20140505,000000,30.7554,31.0528,30.6167,30.7889,67991.604688102,0
+MGEE.US,D,20140506,000000,31.1924,31.1924,30.4592,30.4996,122798.79985411,0
+MGEE.US,D,20140507,000000,30.4494,30.8932,30.3863,30.8461,89434.938846481,0
+MGEE.US,D,20140508,000000,30.909,31.0428,30.3784,30.5497,78959.13961844,0
+MGEE.US,D,20140509,000000,30.5497,30.7889,30.3863,30.598,74260.218909518,0
+MGEE.US,D,20140512,000000,30.716,31.2791,30.6551,30.8805,130774.26527358,0
+MGEE.US,D,20140513,000000,30.8628,31.2259,30.4503,30.5891,144195.39880111,0
+MGEE.US,D,20140514,000000,30.6393,30.9956,30.2909,30.3627,107103.89669489,0
+MGEE.US,D,20140515,000000,30.2997,30.4996,30.0872,30.2525,91016.824153247,0
+MGEE.US,D,20140516,000000,30.1639,30.5813,30.0882,30.536,99261.52502955,0
+MGEE.US,D,20140519,000000,30.5497,30.6728,30.3303,30.4326,63763.0840415,0
+MGEE.US,D,20140520,000000,30.3193,30.6314,29.9149,30.154,151682.17646686,0
+MGEE.US,D,20140521,000000,30.2909,30.408,29.9069,30.0468,86595.266764008,0
+MGEE.US,D,20140522,000000,30.1294,30.5654,30.1294,30.4237,83723.083230145,0
+MGEE.US,D,20140523,000000,30.2997,30.7987,30.1974,30.7082,78837.221675722,0
+MGEE.US,D,20140527,000000,30.8538,31.3499,30.7447,31.343,110848.80950204,0
+MGEE.US,D,20140528,000000,31.2801,31.5349,31.0114,31.1689,84608.004297706,0
+MGEE.US,D,20140529,000000,31.2732,31.3076,31.0744,31.2427,71593.263912563,0
+MGEE.US,D,20140530,000000,31.3756,31.3756,31.0114,31.1521,69722.839474697,0
+MGEE.US,D,20140602,000000,31.0418,31.1599,30.787,30.8785,47275.714254607,0
+MGEE.US,D,20140603,000000,30.8696,31.1432,30.72,30.8785,66953.270209287,0
+MGEE.US,D,20140604,000000,30.7043,30.8331,30.539,30.66,57787.072882607,0
+MGEE.US,D,20140605,000000,30.9681,31.5349,30.593,31.5074,92268.515031819,0
+MGEE.US,D,20140606,000000,31.0192,31.8952,31.0192,31.6649,88042.026350929,0
+MGEE.US,D,20140609,000000,31.3686,31.6403,31.3686,31.5666,58505.372761788,0
+MGEE.US,D,20140610,000000,31.5163,31.7181,31.2879,31.596,79414.29993792,0
+MGEE.US,D,20140611,000000,31.5439,31.7751,31.1265,31.1856,109025.12027555,0
+MGEE.US,D,20140612,000000,31.0565,31.4946,30.8932,31.3263,73516.519458938,0
+MGEE.US,D,20140613,000000,31.4395,31.6727,31.1777,31.4819,96927.812409357,0
+MGEE.US,D,20140616,000000,31.6137,31.85,31.345,31.4996,73837.570041429,0
+MGEE.US,D,20140617,000000,31.4238,31.7486,31.2465,31.6137,77025.724243504,0
+MGEE.US,D,20140618,000000,31.6137,32.0911,31.5723,32.0567,65293.154222611,0
+MGEE.US,D,20140619,000000,32.0911,32.3441,32.0567,32.3018,55183.108822723,0
+MGEE.US,D,20140620,000000,32.3696,32.3696,32.0704,32.3095,193181.01220234,0
+MGEE.US,D,20140623,000000,32.2644,32.3519,32.031,32.3352,78292.654864915,0
+MGEE.US,D,20140624,000000,32.2141,32.6029,32.1216,32.2731,90347.291451155,0
+MGEE.US,D,20140625,000000,32.1216,32.4573,32.1138,32.4396,61290.181770038,0
+MGEE.US,D,20140626,000000,32.4051,32.472,32.1964,32.3195,40550.923730854,0
+MGEE.US,D,20140627,000000,32.0734,32.7772,32.0734,32.7102,324732.50436075,0
+MGEE.US,D,20140630,000000,32.5842,32.8598,32.4051,32.7849,64246.691880948,0
+MGEE.US,D,20140701,000000,32.8263,33.1915,32.5162,33.0833,131299.52841013,0
+MGEE.US,D,20140702,000000,32.9425,33.0921,32.4573,32.5715,67603.499237116,0
+MGEE.US,D,20140703,000000,32.6373,32.719,32.2879,32.4918,36167.973690143,0
+MGEE.US,D,20140707,000000,32.5162,32.6915,32.2683,32.2948,78734.607407268,0
+MGEE.US,D,20140708,000000,32.2141,32.8362,32.2141,32.6531,100862.71401058,0
+MGEE.US,D,20140709,000000,32.7279,32.7279,32.2564,32.4858,37343.465854516,0
+MGEE.US,D,20140710,000000,32.1078,32.4918,32.0931,32.2948,75556.613033752,0
+MGEE.US,D,20140711,000000,32.1787,32.3282,31.9316,32.031,55332.458302553,0
+MGEE.US,D,20140714,000000,32.3018,32.3018,31.9081,31.9356,57726.113911248,0
+MGEE.US,D,20140715,000000,31.8756,32.031,31.6137,31.8756,95141.714548539,0
+MGEE.US,D,20140716,000000,32.0143,32.0143,31.5349,31.7957,49273.136549469,0
+MGEE.US,D,20140717,000000,31.7269,31.7623,31.3175,31.5163,132818.42277982,0
+MGEE.US,D,20140718,000000,31.3756,32.3018,31.3076,32.2644,116903.05134084,0
+MGEE.US,D,20140721,000000,32.0231,32.2879,31.9543,32.2043,84875.207788829,0
+MGEE.US,D,20140722,000000,32.2821,32.4051,32.0911,32.2564,73320.434767734,0
+MGEE.US,D,20140723,000000,32.2043,32.3785,31.8007,32.3195,102810.3531455,0
+MGEE.US,D,20140724,000000,32.1521,32.4494,32.0999,32.3785,93296.689682073,0
+MGEE.US,D,20140725,000000,32.1423,32.3519,31.8126,31.977,133131.34549946,0
+MGEE.US,D,20140728,000000,31.9081,32.4109,31.9081,32.3095,53786.132395746,0
+MGEE.US,D,20140729,000000,32.2879,32.5085,32.0143,32.1787,74604.637097696,0
+MGEE.US,D,20140730,000000,32.3785,32.3785,31.6492,31.8401,45530.255708027,0
+MGEE.US,D,20140731,000000,31.5666,31.7703,31.1344,31.2171,177752.29655138,0
+MGEE.US,D,20140801,000000,31.3263,31.6649,31.2348,31.5526,84345.880720862,0
+MGEE.US,D,20140804,000000,31.7545,31.9228,31.0261,31.8401,143005.68287676,0
+MGEE.US,D,20140805,000000,31.5262,32.0961,31.5262,31.9543,141460.37295281,0
+MGEE.US,D,20140806,000000,32.0851,32.1747,31.2801,31.5723,101201.03630162,0
+MGEE.US,D,20140807,000000,31.5439,31.8126,31.3263,31.7545,90346.275468298,0
+MGEE.US,D,20140808,000000,31.6649,32.3441,31.4484,32.2564,63955.104801281,0
+MGEE.US,D,20140811,000000,32.3519,32.6305,32.1216,32.2318,64956.86389728,0
+MGEE.US,D,20140812,000000,32.1078,32.4573,32.1078,32.3352,75091.292885712,0
+MGEE.US,D,20140813,000000,32.4199,32.5359,32.2564,32.3864,53070.880465134,0
+MGEE.US,D,20140814,000000,32.5085,32.6531,32.3441,32.5635,48239.881984934,0
+MGEE.US,D,20140815,000000,32.9425,32.9829,32.3785,32.6678,90386.914782538,0
+MGEE.US,D,20140818,000000,32.9425,33.1836,32.7446,33.1275,78456.228104728,0
+MGEE.US,D,20140819,000000,33.0674,33.6059,33.0674,33.5321,59082.451023986,0
+MGEE.US,D,20140820,000000,33.3835,33.5015,33.1915,33.3598,45966.112353244,0
+MGEE.US,D,20140821,000000,33.284,33.6915,33.0587,33.6059,56841.192843688,0
+MGEE.US,D,20140822,000000,33.6748,33.8992,33.4474,33.5822,51327.453884267,0
+MGEE.US,D,20140825,000000,33.6748,33.7791,33.35,33.4228,42813.517551128,0
+MGEE.US,D,20140826,000000,33.3746,33.5567,33.101,33.2751,94391.919200824,0
+MGEE.US,D,20140827,000000,33.4188,33.6197,33.3107,33.5921,54027.93631547,0
+MGEE.US,D,20140828,000000,33.5783,33.8372,33.3274,33.5783,50697.544513557,0
+MGEE.US,D,20140829,000000,33.5114,33.6442,33.3864,33.6197,77696.272928452,0
+MGEE.US,D,20140902,000000,33.3431,33.9701,33.2673,33.5615,54175.253829587,0
+MGEE.US,D,20140903,000000,33.7191,33.8106,33.4188,33.4612,44435.026189278,0
+MGEE.US,D,20140904,000000,33.4347,33.6442,33.1601,33.3204,38714.026727237,0
+MGEE.US,D,20140905,000000,33.1433,33.7191,33.1433,33.7131,35375.507062476,0
+MGEE.US,D,20140908,000000,33.7466,33.7466,33.3274,33.5114,41073.13891883,0
+MGEE.US,D,20140909,000000,33.3204,33.4612,33.0596,33.1285,81092.703616005,0
+MGEE.US,D,20140910,000000,33.3274,33.3274,32.7752,33.2103,127283.34818042,0
+MGEE.US,D,20140911,000000,33.1285,33.8293,33.1285,33.7131,67429.766168743,0
+MGEE.US,D,20140912,000000,33.8038,33.8038,32.8096,32.8756,86890.9177751,0
+MGEE.US,D,20140915,000000,33.1601,33.2574,32.6276,32.7604,79461.035149296,0
+MGEE.US,D,20140916,000000,32.6276,33.2367,32.6276,33.0931,62258.413431789,0
+MGEE.US,D,20140917,000000,33.0429,33.1531,32.6482,32.7604,45299.62759972,0
+MGEE.US,D,20140918,000000,32.844,32.8677,32.4248,32.4888,60693.799833575,0
+MGEE.US,D,20140919,000000,32.5321,32.7604,32.3489,32.4888,137408.63332315,0
+MGEE.US,D,20140922,000000,32.2594,32.4858,32.2171,32.2594,61750.422003798,0
+MGEE.US,D,20140923,000000,32.2427,32.3312,31.7957,31.8037,118329.49127064,0
+MGEE.US,D,20140924,000000,31.9553,31.9553,31.4789,31.7259,79634.768217669,0
+MGEE.US,D,20140925,000000,31.5853,31.7957,31.3479,31.3479,81824.211272312,0
+MGEE.US,D,20140926,000000,31.3726,31.5783,31.1964,31.4789,68792.199178617,0
+MGEE.US,D,20140929,000000,31.3135,31.5703,31.2456,31.5419,63186.005779302,0
+MGEE.US,D,20140930,000000,31.4218,31.7545,31.1305,31.1373,153213.26263082,0
+MGEE.US,D,20141001,000000,31.2555,31.6482,31.1305,31.3479,103303.10483065,0
+MGEE.US,D,20141002,000000,31.3411,31.787,31.3411,31.5853,72341.027294565,0
+MGEE.US,D,20141003,000000,31.8913,31.979,31.4976,31.9081,61015.866398922,0
+MGEE.US,D,20141006,000000,31.8834,32.1364,31.7545,31.7703,46926.216152148,0
+MGEE.US,D,20141007,000000,31.6717,32.3489,31.6717,32.0153,92641.380739964,0
+MGEE.US,D,20141008,000000,32.0587,32.8834,32.0547,32.85,88348.853173435,0
+MGEE.US,D,20141009,000000,32.7082,32.8353,31.9081,31.9553,74139.316949655,0
+MGEE.US,D,20141010,000000,31.7545,32.784,31.7387,32.4002,82047.727500629,0
+MGEE.US,D,20141013,000000,32.5508,33.4267,32.5508,33.2427,100607.70231373,0
+MGEE.US,D,20141014,000000,33.1846,34.4219,33.1846,33.9612,143335.87730495,0
+MGEE.US,D,20141015,000000,33.7859,34.1374,33.2367,33.9523,111676.83552967,0
+MGEE.US,D,20141016,000000,33.601,34.288,33.5783,33.8805,89851.491817434,0
+MGEE.US,D,20141017,000000,34.3647,34.7564,33.7368,33.8195,64259.899658076,0
+MGEE.US,D,20141020,000000,33.6354,34.4219,33.6354,34.3047,80433.330742471,0
+MGEE.US,D,20141021,000000,34.5223,34.5804,33.9061,34.3717,69413.980686479,0
+MGEE.US,D,20141022,000000,34.5134,34.8235,34.3303,34.4051,52491.770237224,0
+MGEE.US,D,20141023,000000,34.6226,34.9818,34.4139,34.6138,83519.886658948,0
+MGEE.US,D,20141024,000000,34.722,34.9228,34.5439,34.7988,68900.909344207,0
+MGEE.US,D,20141027,000000,34.6827,34.9751,34.2043,34.8894,58635.418567353,0
+MGEE.US,D,20141028,000000,34.8411,35.8953,34.8411,35.8697,109104.36693832,0
+MGEE.US,D,20141029,000000,35.7683,36.4582,35.5862,35.913,130513.15767959,0
+MGEE.US,D,20141030,000000,35.8953,36.9288,35.8953,36.8747,89314.036886619,0
+MGEE.US,D,20141031,000000,37.5646,37.5646,36.6945,37.164,135913.10655914,0
+MGEE.US,D,20141103,000000,37.2801,37.415,36.9897,37.2801,78419.652721913,0
+MGEE.US,D,20141104,000000,37.0784,37.5045,36.9897,37.0695,87290.199037502,0
+MGEE.US,D,20141105,000000,37.2467,37.9248,37.0784,37.7486,74165.732503911,0
+MGEE.US,D,20141106,000000,37.6886,37.7486,36.852,37.4791,69883.364765942,0
+MGEE.US,D,20141107,000000,37.2949,37.789,37.1561,37.6886,73877.193372812,0
+MGEE.US,D,20141110,000000,37.7959,38.4003,37.5223,38.3836,87067.698792041,0
+MGEE.US,D,20141111,000000,38.5676,38.8687,38.1995,38.7044,97380.940763125,0
+MGEE.US,D,20141112,000000,38.6,38.6,37.7231,37.9889,78844.333555713,0
+MGEE.US,D,20141113,000000,38.0076,38.223,37.3471,37.3795,58230.041407816,0
+MGEE.US,D,20141114,000000,37.5302,37.5735,36.8225,36.8609,79251.742680963,0
+MGEE.US,D,20141117,000000,36.5961,37.2211,36.5528,37.0597,80780.796879217,0
+MGEE.US,D,20141118,000000,37.3884,37.4721,37.1188,37.1945,71189.918718737,0
+MGEE.US,D,20141119,000000,37.3225,37.3471,36.5883,36.7811,75146.155959935,0
+MGEE.US,D,20141120,000000,36.6286,36.9121,36.6207,36.8609,73374.281859101,0
+MGEE.US,D,20141121,000000,36.7811,37.3638,36.7811,36.9553,51085.649964543,0
+MGEE.US,D,20141124,000000,37.0527,37.1561,36.8677,37.0046,45138.086325617,0
+MGEE.US,D,20141125,000000,37.1867,37.1867,36.7269,36.8924,68962.884298421,0
+MGEE.US,D,20141126,000000,36.977,37.5035,36.8953,37.1906,45863.49808479,0
+MGEE.US,D,20141128,000000,37.5361,37.6876,37.0076,37.0154,45325.027171119,0
+MGEE.US,D,20141201,000000,37.0076,37.4938,36.5961,36.9052,80029.985548646,0
+MGEE.US,D,20141202,000000,37.039,37.7319,36.8205,37.6139,83025.103008084,0
+MGEE.US,D,20141203,000000,37.5459,37.9495,37.4613,37.5892,57183.579066153,0
+MGEE.US,D,20141204,000000,37.7122,38.0932,37.2358,37.5459,67494.789071526,0
+MGEE.US,D,20141205,000000,37.2507,37.8038,37.2507,37.6709,69538.946577764,0
+MGEE.US,D,20141208,000000,37.6364,38.296,37.4761,37.7221,65647.732239349,0
+MGEE.US,D,20141209,000000,37.4761,38.98,37.2594,38.9013,92925.855939639,0
+MGEE.US,D,20141210,000000,38.9013,39.0065,37.8835,38.228,117251.53346044,0
+MGEE.US,D,20141211,000000,38.2773,39.0941,38.1414,38.419,102409.03991738,0
+MGEE.US,D,20141212,000000,37.8895,38.5813,37.5665,37.6139,132485.18040306,0
+MGEE.US,D,20141215,000000,37.9742,38.2674,36.9987,37.3697,94440.68637791,0
+MGEE.US,D,20141216,000000,37.3697,37.8136,37.0637,37.1827,166650.65188406,0
+MGEE.US,D,20141217,000000,37.226,37.8136,37.0076,37.6444,223735.68061317,0
+MGEE.US,D,20141218,000000,38.04,38.04,37.168,37.4701,213159.2990824,0
+MGEE.US,D,20141219,000000,37.3766,37.6541,37.0912,37.1827,352507.44367761,0
+MGEE.US,D,20141222,000000,37.0912,37.3766,37.0154,37.2752,110148.79731426,0
+MGEE.US,D,20141223,000000,37.4544,37.8835,37.0076,37.5804,171185.99935317,0
+MGEE.US,D,20141224,000000,37.8668,38.6897,37.6876,38.605,51899.452232185,0
+MGEE.US,D,20141226,000000,38.6109,39.5292,38.6109,39.4022,52064.041454855,0
+MGEE.US,D,20141229,000000,39.5292,40.3708,39.3963,40.3314,96868.88540371,0
+MGEE.US,D,20141230,000000,40.3049,40.3049,39.1198,39.1582,55296.898902593,0
+MGEE.US,D,20141231,000000,39.3698,39.482,38.3372,38.3629,49893.902074475,0
+MGEE.US,D,20150102,000000,38.1836,38.9515,38.1335,38.48,86125.882684545,0
+MGEE.US,D,20150105,000000,38.2595,38.4701,37.5715,37.8392,72621.438562817,0
+MGEE.US,D,20150106,000000,38.0499,38.4623,37.3934,37.5203,124261.81516672,0
+MGEE.US,D,20150107,000000,37.1246,38.2674,37.1001,38.0656,84225.994743856,0
+MGEE.US,D,20150108,000000,38.3776,38.6917,38.2822,38.5725,75935.574639034,0
+MGEE.US,D,20150109,000000,38.48,38.7124,37.7024,37.8294,48624.939487352,0
+MGEE.US,D,20150112,000000,37.6541,38.1836,37.2594,37.6139,59633.113731929,0
+MGEE.US,D,20150113,000000,37.4445,38.5725,37.4445,37.9573,102212.95522618,0
+MGEE.US,D,20150114,000000,37.6541,38.6917,37.6364,38.5224,49660.226017598,0
+MGEE.US,D,20150115,000000,38.6444,38.6729,37.8895,38.2182,84577.524812027,0
+MGEE.US,D,20150116,000000,38.0656,38.9888,37.8905,38.8392,201132.09403326,0
+MGEE.US,D,20150120,000000,38.9013,39.2526,38.6542,39.0332,94003.813749838,0
+MGEE.US,D,20150121,000000,38.8392,39.3934,38.8392,39.1493,127526.168083,0
+MGEE.US,D,20150122,000000,39.0774,39.6956,39.0774,39.6887,72161.198329057,0
+MGEE.US,D,20150123,000000,39.733,40.2517,39.4476,39.9849,107501.14599158,0
+MGEE.US,D,20150126,000000,40.0942,40.0942,39.1198,39.9278,67775.200339777,0
+MGEE.US,D,20150127,000000,39.3934,40.2015,39.3934,39.6798,111726.61868961,0
+MGEE.US,D,20150128,000000,40.1139,40.1541,38.7821,38.9652,127961.00874536,0
+MGEE.US,D,20150129,000000,39.1198,40.2369,38.857,40.17,102732.12246558,0
+MGEE.US,D,20150130,000000,39.7921,40.3501,38.5124,38.605,126640.23103258,0
+MGEE.US,D,20150202,000000,38.7408,39.1493,38.2437,39.0065,74267.330789509,0
+MGEE.US,D,20150203,000000,39.2182,39.672,38.9741,39.547,132643.67372858,0
+MGEE.US,D,20150204,000000,39.3126,39.7231,38.8058,38.9652,99241.205372431,0
+MGEE.US,D,20150205,000000,39.1198,40.1139,38.9731,39.8658,123717.24835592,0
+MGEE.US,D,20150206,000000,39.9791,39.9791,37.6364,37.9396,122977.61283677,0
+MGEE.US,D,20150209,000000,37.7408,38.1414,37.1178,37.2162,89485.73798928,0
+MGEE.US,D,20150210,000000,37.5203,37.788,37.1089,37.6541,93348.504807729,0
+MGEE.US,D,20150211,000000,37.3274,37.4613,36.477,36.7456,59762.143554639,0
+MGEE.US,D,20150212,000000,37.0076,37.0076,36.3697,36.6059,101816.72191235,0
+MGEE.US,D,20150213,000000,36.5095,36.5095,35.6167,36.1738,93454.167024751,0
+MGEE.US,D,20150217,000000,36.2093,36.5272,35.7496,35.9534,74986.646651546,0
+MGEE.US,D,20150218,000000,35.8993,37.0076,35.792,36.9239,91140.774061678,0
+MGEE.US,D,20150219,000000,36.9239,36.9239,36.3107,36.5006,40925.821404712,0
+MGEE.US,D,20150220,000000,36.6059,36.6453,35.9386,36.5095,63907.35360705,0
+MGEE.US,D,20150223,000000,36.3332,36.7733,36.3332,36.661,62444.338294435,0
+MGEE.US,D,20150224,000000,36.661,37.3451,36.5439,37.1178,83296.370430632,0
+MGEE.US,D,20150225,000000,37.2024,37.2024,36.1837,36.5085,59524.403566338,0
+MGEE.US,D,20150226,000000,36.3126,36.7436,36.2625,36.5951,51830.365397979,0
+MGEE.US,D,20150227,000000,36.4425,36.846,36.3481,36.4751,96196.304753049,0
+MGEE.US,D,20150302,000000,36.3993,36.3993,35.6256,35.9277,75488.542182402,0
+MGEE.US,D,20150303,000000,35.9357,36.4986,35.7733,36.3126,92852.705174009,0
+MGEE.US,D,20150304,000000,36.2487,36.2487,35.7329,35.785,50676.208873582,0
+MGEE.US,D,20150305,000000,35.785,36.1345,35.5715,35.8294,92263.435117539,0
+MGEE.US,D,20150306,000000,35.5193,35.5193,34.4179,34.5458,103129.37176227,0
+MGEE.US,D,20150309,000000,34.7142,35.4258,34.7142,35.2486,72299.371997471,0
+MGEE.US,D,20150310,000000,35.0212,35.6424,34.8087,35.1453,73952.376104155,0
+MGEE.US,D,20150311,000000,35.3156,35.5793,35.0695,35.4346,122740.88883132,0
+MGEE.US,D,20150312,000000,35.7329,36.8323,35.6354,36.7369,105968.0278619,0
+MGEE.US,D,20150313,000000,36.7821,36.7821,35.725,35.9907,119670.58864054,0
+MGEE.US,D,20150316,000000,36.3225,36.9326,36.1689,36.3993,102070.71762635,0
+MGEE.US,D,20150317,000000,36.3904,36.7821,35.7781,35.9642,106203.73588449,0
+MGEE.US,D,20150318,000000,35.8294,37.0094,35.7329,36.7633,94040.389132653,0
+MGEE.US,D,20150319,000000,36.5951,36.9416,36.2625,36.416,98169.343459368,0
+MGEE.US,D,20150320,000000,36.4258,37.1207,36.4258,37.04,224220.30443549,0
+MGEE.US,D,20150323,000000,37.04,37.4584,36.978,37.4248,99233.077509583,0
+MGEE.US,D,20150324,000000,37.2891,37.4731,36.7369,37.04,86355.494809997,0
+MGEE.US,D,20150325,000000,37.162,37.3973,36.3736,36.4505,97818.829374054,0
+MGEE.US,D,20150326,000000,36.3667,36.7279,36.1954,36.3225,66036.85367319,0
+MGEE.US,D,20150327,000000,36.2338,36.8697,36.2338,36.7821,80802.132519193,0
+MGEE.US,D,20150330,000000,36.854,37.6778,36.6876,37.2447,88480.930944713,0
+MGEE.US,D,20150331,000000,36.978,37.6099,36.978,37.5164,103308.18474493,0
+MGEE.US,D,20150401,000000,37.1847,37.8206,37.1778,37.7861,94745.481234705,0
+MGEE.US,D,20150402,000000,37.8116,38.0853,37.7092,37.7625,126521.36103843,0
+MGEE.US,D,20150406,000000,37.6187,38.3717,37.6187,37.9485,65567.469593726,0
+MGEE.US,D,20150407,000000,37.7535,37.9809,37.0656,37.1021,125205.66323993,0
+MGEE.US,D,20150408,000000,37.2624,37.2624,36.6138,37.04,95691.361273626,0
+MGEE.US,D,20150409,000000,37.1936,37.1936,36.1787,36.4258,71941.746032164,0
+MGEE.US,D,20150410,000000,36.4662,37.0931,36.2871,36.8156,78088.442310862,0
+MGEE.US,D,20150413,000000,36.9593,36.9927,36.4071,36.4582,101004.95161042,0
+MGEE.US,D,20150414,000000,36.5686,37.0263,36.4582,36.6138,69464.779829278,0
+MGEE.US,D,20150415,000000,36.846,36.9927,36.4505,36.4505,81649.462221083,0
+MGEE.US,D,20150416,000000,36.3382,36.7733,35.9474,36.2752,46477.151729804,0
+MGEE.US,D,20150417,000000,35.9642,36.4662,35.8391,35.9474,84231.074658136,0
+MGEE.US,D,20150420,000000,36.3382,37.162,36.1345,36.8392,89564.984652048,0
+MGEE.US,D,20150421,000000,36.9326,37.2378,36.2487,36.416,49782.143960316,0
+MGEE.US,D,20150422,000000,36.2151,36.6689,35.9907,36.5863,47116.204946217,0
+MGEE.US,D,20150423,000000,36.5509,36.9159,36.4662,36.7369,31660.057758146,0
+MGEE.US,D,20150424,000000,36.8323,37.3136,36.7192,37.1207,52109.760683374,0
+MGEE.US,D,20150427,000000,37.2694,37.2891,36.1954,36.5085,75488.542182402,0
+MGEE.US,D,20150428,000000,36.5863,37.1453,36.2625,37.1453,80978.913536134,0
+MGEE.US,D,20150429,000000,36.8156,36.8156,36.3667,36.4582,49973.148737242,0
+MGEE.US,D,20150430,000000,36.1857,36.2151,34.9504,35.1138,125105.08093719,0
+MGEE.US,D,20150501,000000,35.0961,35.35,34.6984,35.0695,71711.117923856,0
+MGEE.US,D,20150504,000000,35.1885,35.8943,35.0115,35.0872,75960.974210434,0
+MGEE.US,D,20150505,000000,34.8914,35.3234,33.7732,34.0813,125812.20500496,0
+MGEE.US,D,20150506,000000,33.9691,34.3077,33.6915,34.2733,92167.932729076,0
+MGEE.US,D,20150507,000000,34.0636,34.536,33.9356,34.1226,77073.475437735,0
+MGEE.US,D,20150508,000000,33.9956,34.6118,33.2653,33.4524,88603.864870287,0
+MGEE.US,D,20150511,000000,33.5734,34.2426,33.3431,33.5548,77497.14028868,0
+MGEE.US,D,20150512,000000,33.1571,33.4347,32.8263,33.2338,77493.076357256,0
+MGEE.US,D,20150513,000000,33.3194,33.6669,32.8106,32.8854,60013.091320066,0
+MGEE.US,D,20150514,000000,32.913,33.4267,32.8854,33.3519,72769.772059791,0
+MGEE.US,D,20150515,000000,33.4799,33.7505,33.1905,33.5635,64654.101006198,0
+MGEE.US,D,20150518,000000,33.3686,34.1542,33.3351,33.7418,78325.166316306,0
+MGEE.US,D,20150519,000000,33.6472,34.0025,33.2496,33.8509,110228.04397703,0
+MGEE.US,D,20150520,000000,33.8165,34.2339,33.6138,33.9691,86826.910855173,0
+MGEE.US,D,20150521,000000,34.0546,34.1059,33.4267,33.6138,68282.175784913,0
+MGEE.US,D,20150522,000000,33.6472,33.6472,33.1069,33.2653,45243.74854264,0
+MGEE.US,D,20150526,000000,33.2653,33.285,32.5389,32.851,100337.45087404,0
+MGEE.US,D,20150527,000000,33.0133,33.3117,32.7171,33.1983,66393.46365564,0
+MGEE.US,D,20150528,000000,33.218,33.3628,32.8353,33.3047,66426.991089888,0
+MGEE.US,D,20150529,000000,33.2584,33.9582,32.6708,33.0233,65799.11368489,0
+MGEE.US,D,20150601,000000,33.3145,33.3145,32.7673,32.913,54719.820640394,0
+MGEE.US,D,20150602,000000,32.596,32.663,32.2318,32.4611,116893.90749514,0
+MGEE.US,D,20150603,000000,32.4543,32.8353,31.8894,32.0861,79755.670177531,0
+MGEE.US,D,20150604,000000,32.0261,32.223,31.6757,31.8184,67674.618037035,0
+MGEE.US,D,20150605,000000,31.6757,31.8184,31.0842,31.7506,105086.1547429,0
+MGEE.US,D,20150608,000000,31.7299,31.9553,31.5232,31.7583,83154.132830794,0
+MGEE.US,D,20150609,000000,31.659,31.9316,31.596,31.721,82515.079614381,0
+MGEE.US,D,20150610,000000,31.971,32.476,31.9149,32.0961,100525.40770239,0
+MGEE.US,D,20150611,000000,32.1325,32.5783,32.1325,32.5359,82187.933134754,0
+MGEE.US,D,20150612,000000,32.5359,32.5635,32.2407,32.3392,68377.678173376,0
+MGEE.US,D,20150615,000000,32.3912,32.4701,31.7112,32.0517,132648.75364286,0
+MGEE.US,D,20150616,000000,31.971,32.9868,31.971,32.9366,159038.90832703,0
+MGEE.US,D,20150617,000000,33.1266,33.3371,32.972,33.1669,97815.781425487,0
+MGEE.US,D,20150618,000000,33.2367,34.3175,33.2367,34.2436,135579.86418238,0
+MGEE.US,D,20150619,000000,34.3175,34.4209,34.0105,34.0813,248407.80828787,0
+MGEE.US,D,20150622,000000,34.1974,34.2436,33.6964,33.8332,69436.33230931,0
+MGEE.US,D,20150623,000000,33.8677,33.8677,33.1413,33.5596,72913.025642484,0
+MGEE.US,D,20150624,000000,33.3371,33.6255,33.2367,33.4573,98399.971567677,0
+MGEE.US,D,20150625,000000,33.6807,33.6807,32.5862,33.3726,62749.13315123,0
+MGEE.US,D,20150626,000000,33.3982,33.6964,33.1669,33.5508,329804.29077781,0
+MGEE.US,D,20150629,000000,33.4208,34.0901,33.3234,33.4051,89606.639949143,0
+MGEE.US,D,20150630,000000,33.4937,33.4937,32.9287,33.0233,105794.29479352,0
+MGEE.US,D,20150701,000000,33.1758,33.2584,32.8854,33.1511,79868.444274545,0
+MGEE.US,D,20150702,000000,33.3294,33.8489,33.287,33.5773,59461.412629268,0
+MGEE.US,D,20150706,000000,33.5015,33.9031,33.3805,33.7712,77406.717814497,0
+MGEE.US,D,20150707,000000,33.6531,34.662,33.6531,34.474,111654.48390683,0
+MGEE.US,D,20150708,000000,34.284,34.6689,34.0459,34.1738,90777.052199235,0
+MGEE.US,D,20150709,000000,34.4986,34.5488,33.7053,33.8489,84326.577046598,0
+MGEE.US,D,20150710,000000,34.0714,34.4376,33.8402,34.3097,70487.874565252,0
+MGEE.US,D,20150713,000000,34.2152,34.54,34.0202,34.4297,65677.195742172,0
+MGEE.US,D,20150714,000000,34.3933,34.474,33.9956,34.1552,96935.940272205,0
+MGEE.US,D,20150715,000000,34.0546,34.2349,33.7211,34.1738,30524.188925156,0
+MGEE.US,D,20150716,000000,34.412,34.727,34.2753,34.6531,47733.922522654,0
+MGEE.US,D,20150717,000000,34.7761,34.7761,34.1649,34.3273,55475.711885246,0
+MGEE.US,D,20150720,000000,34.0015,34.2753,33.5596,33.6354,60519.050782347,0
+MGEE.US,D,20150721,000000,33.6255,33.7889,33.0646,33.5094,72717.956934135,0
+MGEE.US,D,20150722,000000,33.475,33.8766,33.4573,33.5418,24163.120263846,0
+MGEE.US,D,20150723,000000,33.4297,33.5773,32.913,33.0557,54184.397675292,0
+MGEE.US,D,20150724,000000,33.0046,33.2437,32.8775,32.9041,94175.514852499,0
+MGEE.US,D,20150727,000000,32.7742,33.6629,32.7742,33.475,60868.548884805,0
+MGEE.US,D,20150728,000000,33.4848,33.6442,33.0823,33.5695,79399.06019508,0
+MGEE.US,D,20150729,000000,33.5015,33.6886,33.3558,33.4573,62394.555134491,0
+MGEE.US,D,20150730,000000,33.3145,33.9346,33.3145,33.5094,66029.741793199,0
+MGEE.US,D,20150731,000000,33.6531,34.1649,33.5261,33.8332,71776.140826639,0
+MGEE.US,D,20150803,000000,33.8489,34.2663,33.5773,33.8489,56411.432095606,0
+MGEE.US,D,20150804,000000,33.8766,33.8766,33.1088,33.2103,63920.561384178,0
+MGEE.US,D,20150805,000000,33.2781,33.7634,33.2584,33.6718,67443.989928727,0
+MGEE.US,D,20150806,000000,33.7889,33.9248,33.2584,33.8332,39635.523177614,0
+MGEE.US,D,20150807,000000,33.2103,34.097,33.1167,33.7712,56295.610050024,0
+MGEE.US,D,20150810,000000,33.8677,34.0015,33.228,33.3893,96173.953130218,0
+MGEE.US,D,20150811,000000,33.1758,33.8489,33.0477,33.6886,80945.386101887,0
+MGEE.US,D,20150812,000000,33.4848,34.1974,33.475,34.097,30498.789353757,0
+MGEE.US,D,20150813,000000,33.8933,34.2072,33.7712,33.7791,38938.558938409,0
+MGEE.US,D,20150814,000000,33.6098,34.3017,33.5418,34.2249,49024.220749753,0
+MGEE.US,D,20150817,000000,34.1138,34.5488,34.0546,34.3834,52776.245436899,0
+MGEE.US,D,20150818,000000,34.1974,34.3362,33.8766,33.9425,60635.888810785,0
+MGEE.US,D,20150819,000000,33.6807,34.0202,33.5852,33.7298,44922.69796015,0
+MGEE.US,D,20150820,000000,33.4208,33.8145,33.1846,33.2013,82683.732768473,0
+MGEE.US,D,20150821,000000,32.6393,33.7211,32.596,33.4573,133588.53778465,0
+MGEE.US,D,20150824,000000,33.031,33.6442,32.2318,32.4257,173794.02734447,0
+MGEE.US,D,20150825,000000,32.8253,33.2781,31.4612,31.5507,177686.25766574,0
+MGEE.US,D,20150826,000000,32.0861,32.6708,31.3372,32.2486,132531.91561443,0
+MGEE.US,D,20150827,000000,32.3736,32.8697,32.1176,32.8598,135814.55622211,0
+MGEE.US,D,20150828,000000,32.6501,33.226,32.5379,33.1649,137800.80270556,0
+MGEE.US,D,20150831,000000,33.0449,33.286,32.6403,33.0449,98578.784550329,0
+MGEE.US,D,20150901,000000,32.5734,32.848,32.4179,32.6836,155258.43611991,0
+MGEE.US,D,20150902,000000,33.0103,33.2673,32.6501,32.9701,138383.97686489,0
+MGEE.US,D,20150903,000000,33.035,33.2771,32.9247,33.1314,95320.527531192,0
+MGEE.US,D,20150904,000000,32.719,33.0616,32.6501,32.7378,78559.858356038,0
+MGEE.US,D,20150908,000000,33.1394,33.6994,32.5802,33.5783,84146.748081089,0
+MGEE.US,D,20150909,000000,33.7919,33.7919,32.7378,32.8126,92762.282699826,0
+MGEE.US,D,20150910,000000,32.9701,33.5605,32.7623,33.3284,84322.513115175,0
+MGEE.US,D,20150911,000000,33.1059,33.9819,32.908,33.8362,117435.42635738,0
+MGEE.US,D,20150914,000000,33.9385,34.3599,33.8529,34.2584,74023.494904074,0
+MGEE.US,D,20150915,000000,34.4819,34.7467,33.8096,33.9908,69362.165560823,0
+MGEE.US,D,20150916,000000,34.0686,34.5823,34.0065,34.1955,61684.383118159,0
+MGEE.US,D,20150917,000000,34.103,35.0557,34.103,34.6345,76967.813220713,0
+MGEE.US,D,20150918,000000,34.1266,34.8835,34.1266,34.3746,208678.81468751,0
+MGEE.US,D,20150921,000000,34.5981,34.9514,34.352,34.5734,44692.069851841,0
+MGEE.US,D,20150922,000000,34.222,34.6698,33.9543,34.1187,86591.202832585,0
+MGEE.US,D,20150923,000000,34.282,34.5233,33.9385,34.5055,143055.4660367,0
+MGEE.US,D,20150924,000000,34.291,35.5734,34.1266,35.3668,89194.150909614,0
+MGEE.US,D,20150925,000000,35.6059,36.0646,35.2447,35.4405,129885.2802746,0
+MGEE.US,D,20150928,000000,35.3214,35.909,35.2181,35.7546,92223.811786155,0
+MGEE.US,D,20150929,000000,35.8362,35.8658,35.1492,35.2879,87054.491014913,0
+MGEE.US,D,20150930,000000,35.3668,35.6453,34.9711,35.3913,177258.52888338,0
+MGEE.US,D,20151001,000000,35.3136,35.4504,34.0872,34.54,121506.4696613,0
+MGEE.US,D,20151002,000000,34.4819,34.7191,33.7565,34.6078,101603.36551259,0
+MGEE.US,D,20151005,000000,34.7191,35.3756,34.5587,35.3047,89108.808349711,0
+MGEE.US,D,20151006,000000,35.2959,35.2959,34.5301,34.6266,97065.986077771,0
+MGEE.US,D,20151007,000000,34.6541,34.8342,34.5587,34.7704,64130.869835367,0
+MGEE.US,D,20151008,000000,34.8165,35.6109,34.6345,35.5557,89850.475834579,0
+MGEE.US,D,20151009,000000,35.6109,35.6207,35.0292,35.5016,84612.06822913,0
+MGEE.US,D,20151012,000000,35.6109,36.1275,35.2663,36.0174,60978.27503325,0
+MGEE.US,D,20151013,000000,35.918,36.1197,34.729,35.9464,102884.51989398,0
+MGEE.US,D,20151014,000000,35.909,36.4632,35.7762,35.8166,70064.209714308,0
+MGEE.US,D,20151015,000000,35.7762,36.5154,33.6649,36.4819,76113.371638831,0
+MGEE.US,D,20151016,000000,36.6286,36.7389,36.1433,36.4228,59124.106321081,0
+MGEE.US,D,20151019,000000,36.2919,36.4228,35.7546,36.2181,47452.495271548,0
+MGEE.US,D,20151020,000000,36.105,36.6365,36.0361,36.4819,57730.177842673,0
+MGEE.US,D,20151021,000000,36.5774,36.6286,35.9464,35.9563,39923.046325856,0
+MGEE.US,D,20151022,000000,36.0961,36.8264,35.6286,36.6138,61105.272890248,0
+MGEE.US,D,20151023,000000,36.7044,36.7044,35.8736,36.2358,46669.172489584,0
+MGEE.US,D,20151026,000000,36.2831,36.9012,35.7998,36.3629,47253.362631775,0
+MGEE.US,D,20151027,000000,36.0882,36.4328,35.8461,36.0174,92527.590660095,0
+MGEE.US,D,20151028,000000,36.0558,36.5242,35.3047,36.0961,168760.84827593,0
+MGEE.US,D,20151029,000000,35.8993,35.8993,34.9611,35.4582,61220.078952975,0
+MGEE.US,D,20151030,000000,35.5892,35.7377,35.0292,35.4582,65409.992251049,0
+MGEE.US,D,20151102,000000,35.4346,35.8736,34.9454,35.6364,63457.273201849,0
+MGEE.US,D,20151103,000000,35.4504,36.105,35.2014,35.6207,70414.723799622,0
+MGEE.US,D,20151104,000000,35.5203,36.105,35.5203,35.909,56048.726216021,0
+MGEE.US,D,20151105,000000,36.0725,36.1532,35.4405,35.9268,71809.668260887,0
+MGEE.US,D,20151106,000000,35.3382,35.5734,34.4376,35.5636,114525.65145784,0
+MGEE.US,D,20151109,000000,35.5636,36.0558,35.3569,35.7377,91996.231626415,0
+MGEE.US,D,20151110,000000,35.728,36.785,35.728,36.7212,74955.15118301,0
+MGEE.US,D,20151111,000000,36.7309,37.0301,36.3008,36.6365,78790.486464347,0
+MGEE.US,D,20151112,000000,36.5075,36.9907,35.8658,35.9396,74604.637097696,0
+MGEE.US,D,20151113,000000,35.5734,36.6138,35.5734,35.9464,58775.624201479,0
+MGEE.US,D,20151116,000000,36.0361,36.982,35.7998,36.8924,92178.092557636,0
+MGEE.US,D,20151117,000000,36.8589,37.0233,35.9897,36.1355,85195.242388464,0
+MGEE.US,D,20151118,000000,35.972,36.7044,35.5734,36.6453,91594.918398301,0
+MGEE.US,D,20151119,000000,36.6286,36.9907,35.9977,36.9653,48998.821178353,0
+MGEE.US,D,20151120,000000,37.0301,37.5381,36.9977,37.3333,67737.608974107,0
+MGEE.US,D,20151123,000000,37.1847,37.5035,36.9653,37.23,74370.96104082,0
+MGEE.US,D,20151124,000000,36.9199,37.42,36.4632,37.1936,56098.509375964,0
+MGEE.US,D,20151125,000000,37.1778,37.1778,36.5853,36.8097,104046.80428123,0
+MGEE.US,D,20151127,000000,36.6482,37.1837,36.6227,36.8972,18822.098389943,0
+MGEE.US,D,20151130,000000,36.8786,37.8057,36.8235,37.6089,134193.04758396,0
+MGEE.US,D,20151201,000000,37.6857,38.0597,37.6276,38.0243,83279.09872208,0
+MGEE.US,D,20151202,000000,37.9722,37.9722,37.2368,37.2801,88769.470075812,0
+MGEE.US,D,20151203,000000,37.2801,37.3658,36.5981,36.6739,54831.578754552,0
+MGEE.US,D,20151204,000000,36.6906,37.4858,36.6906,37.3658,85302.936571198,0
+MGEE.US,D,20151207,000000,37.044,37.3924,37.044,37.2801,61375.52432994,0
+MGEE.US,D,20151208,000000,37.1916,37.7969,37.0892,37.5223,63978.472406969,0
+MGEE.US,D,20151209,000000,37.4858,37.9386,36.5528,37.2181,55827.241953416,0
+MGEE.US,D,20151210,000000,37.2181,37.2447,36.725,36.9071,77904.549413929,0
+MGEE.US,D,20151211,000000,36.5095,37.7211,36.415,37.0114,122749.01669417,0
+MGEE.US,D,20151214,000000,36.9533,37.6177,36.9533,37.5302,98045.393550938,0
+MGEE.US,D,20151215,000000,37.7969,38.4387,36.9613,38.2143,100443.11309106,0
+MGEE.US,D,20151216,000000,38.4997,39.2615,38.3531,39.1896,82295.627317488,0
+MGEE.US,D,20151217,000000,39.1896,39.5735,38.9594,39.3068,77787.711385491,0
+MGEE.US,D,20151218,000000,39.0716,39.7999,38.3973,39.1719,375877.08133094,0
+MGEE.US,D,20151221,000000,39.2526,39.2526,38.4563,38.6729,84376.360206541,0
+MGEE.US,D,20151222,000000,38.7674,39.3285,38.102,39.1808,85810.92799919,0
+MGEE.US,D,20151223,000000,39.1808,39.6178,39.1246,39.48,95009.636777261,0
+MGEE.US,D,20151224,000000,39.5016,39.7812,39.2369,39.5902,45937.664833277,0
+MGEE.US,D,20151228,000000,39.4072,40.4445,39.1985,40.3924,340335.96906294,0
+MGEE.US,D,20151229,000000,40.6632,40.8609,40.3216,40.6799,115820.01361636,0
+MGEE.US,D,20151230,000000,40.7153,40.8609,40.2822,40.4987,41336.278478529,0
+MGEE.US,D,20151231,000000,40.4899,40.4899,39.547,40.1464,127964.05669393,0
+MGEE.US,D,20160104,000000,39.8068,39.8068,38.8117,39.227,153305.71707071,0
+MGEE.US,D,20160105,000000,39.2439,39.5902,38.7812,39.5735,97798.509716935,0
+MGEE.US,D,20160106,000000,39.1719,39.7812,39.1719,39.7744,79905.01965736,0
+MGEE.US,D,20160107,000000,39.2615,39.6178,39.1719,39.3835,53020.081322335,0
+MGEE.US,D,20160108,000000,39.3983,39.9868,39.3285,39.5557,76913.966129345,0
+MGEE.US,D,20160111,000000,39.728,40.4121,39.668,40.3354,88891.38801853,0
+MGEE.US,D,20160112,000000,40.4819,40.6011,39.5824,40.0381,127889.88994544,0
+MGEE.US,D,20160113,000000,40.2378,40.3609,38.8993,40.0036,115320.15005122,0
+MGEE.US,D,20160114,000000,40.101,41.0254,40.0725,40.7063,84391.599949381,0
+MGEE.US,D,20160115,000000,39.8225,40.3924,39.4436,40.1858,101771.00268383,0
+MGEE.US,D,20160119,000000,40.3924,41.3383,40.0558,41.1404,129571.3415721,0
+MGEE.US,D,20160120,000000,40.9583,41.2124,39.6246,40.3609,140322.47215411,0
+MGEE.US,D,20160121,000000,40.3776,40.6454,39.8146,40.29,94284.225018089,0
+MGEE.US,D,20160122,000000,40.5686,41.3127,40.1464,41.2497,82426.68910591,0
+MGEE.US,D,20160125,000000,41.105,41.1404,40.5076,40.6799,58017.700990916,0
+MGEE.US,D,20160126,000000,40.8698,41.4771,40.4819,40.7063,91569.518826902,0
+MGEE.US,D,20160127,000000,40.4622,41.0863,40.3609,40.6198,76745.312975252,0
+MGEE.US,D,20160128,000000,40.923,41.9357,40.6552,41.2408,204930.85393178,0
+MGEE.US,D,20160129,000000,41.1897,42.2822,41.1897,41.9189,243221.21580808,0
+MGEE.US,D,20160201,000000,41.8138,42.6169,41.7773,42.3679,65796.065736323,0
+MGEE.US,D,20160202,000000,42.1602,43.0155,42.047,42.7743,88502.266584689,0
+MGEE.US,D,20160203,000000,42.9849,43.4053,42.7615,42.9849,71661.334763913,0
+MGEE.US,D,20160204,000000,42.9939,43.2586,42.427,42.5145,62575.400082856,0
+MGEE.US,D,20160205,000000,42.4447,42.8591,42.0342,42.2891,112978.30956818,0
+MGEE.US,D,20160208,000000,42.1602,44.2429,42.0834,44.0794,124554.41822925,0
+MGEE.US,D,20160209,000000,43.8884,44.8836,43.5244,44.4349,95908.781604806,0
+MGEE.US,D,20160210,000000,44.5726,44.9013,43.796,44.0794,85268.393154095,0
+MGEE.US,D,20160211,000000,43.7429,44.234,43.3649,43.8295,54811.259097433,0
+MGEE.US,D,20160212,000000,43.7861,44.2911,43.1848,43.8707,108164.58279653,0
+MGEE.US,D,20160216,000000,44.3649,44.7635,42.9378,43.5804,121421.1271014,0
+MGEE.US,D,20160217,000000,43.8884,44.0027,43.2153,43.6818,95663.929736514,0
+MGEE.US,D,20160218,000000,43.6199,44.7635,43.3374,44.4693,119674.65257197,0
+MGEE.US,D,20160219,000000,44.5056,44.5056,42.9102,43.9771,70930.843090461,0
+MGEE.US,D,20160222,000000,43.9338,44.3226,43.605,44.0529,83949.647407029,0
+MGEE.US,D,20160223,000000,44.2252,45.3541,44.0884,45.0057,153381.91578492,0
+MGEE.US,D,20160224,000000,44.8344,45.7862,44.8344,45.6021,93169.691825075,0
+MGEE.US,D,20160225,000000,45.5942,46.2686,45.1444,45.7764,87776.854825517,0
+MGEE.US,D,20160226,000000,45.5982,45.9506,42.2744,42.8413,152587.41719154,0
+MGEE.US,D,20160229,000000,42.6414,43.1729,42.1956,42.1956,117106.24791204,0
+MGEE.US,D,20160301,000000,42.5598,42.8284,41.9781,42.4111,92097.829912013,0
+MGEE.US,D,20160302,000000,42.5351,42.8648,41.3934,42.8324,116396.07589571,0
+MGEE.US,D,20160303,000000,42.6828,42.8413,42.1622,42.8413,94501.645349269,0
+MGEE.US,D,20160304,000000,42.4918,43.3,42.3433,42.9919,96604.729861154,0
+MGEE.US,D,20160307,000000,42.8817,43.1956,42.4594,42.9919,122475.71730591,0
+MGEE.US,D,20160308,000000,42.8551,43.8904,42.5509,43.605,110357.07379974,0
+MGEE.US,D,20160309,000000,43.6837,44.3955,43.605,43.7448,143694.51925312,0
+MGEE.US,D,20160310,000000,43.9978,44.2292,43.1268,43.7084,88015.610796673,0
+MGEE.US,D,20160311,000000,43.9368,43.9978,43.5441,43.9181,129591.66122921,0
+MGEE.US,D,20160314,000000,43.7369,44.0569,43.3896,43.5342,115239.8874056,0
+MGEE.US,D,20160315,000000,43.4653,44.0401,42.9249,43.0824,127621.67047146,0
+MGEE.US,D,20160316,000000,43.0568,43.7626,42.4574,43.6907,171448.12293001,0
+MGEE.US,D,20160317,000000,43.665,44.3364,43.2478,44.2941,89045.81741264,0
+MGEE.US,D,20160318,000000,44.5332,44.5332,43.4919,43.9181,387715.31356885,0
+MGEE.US,D,20160321,000000,43.7173,44.2133,43.296,43.9368,123334.22281921,0
+MGEE.US,D,20160322,000000,43.665,44.1956,43.484,43.5254,92659.668431372,0
+MGEE.US,D,20160323,000000,43.5627,44.0746,43.2517,43.6306,141129.16254176,0
+MGEE.US,D,20160324,000000,43.6406,44.1898,43.6406,44.047,54785.859526033,0
+MGEE.US,D,20160328,000000,44.2941,44.927,43.9564,44.1898,87872.35721398,0
+MGEE.US,D,20160329,000000,44.0824,45.7183,44.0824,45.7016,94355.343818008,0
+MGEE.US,D,20160330,000000,45.8403,45.8403,45.1267,45.4909,67109.731569108,0
+MGEE.US,D,20160331,000000,45.3728,45.7724,44.9801,45.4565,191246.58084455,0
+MGEE.US,D,20160401,000000,45.299,45.8158,44.6759,44.8926,183234.54004227,0
+MGEE.US,D,20160404,000000,44.7792,44.8137,44.2478,44.6406,152696.12735712,0
+MGEE.US,D,20160405,000000,44.3698,44.5972,43.4476,43.484,116785.19732954,0
+MGEE.US,D,20160406,000000,43.4653,43.8737,42.9446,43.423,82157.453649075,0
+MGEE.US,D,20160407,000000,43.1178,43.8314,42.9919,43.3078,108521.19277898,0
+MGEE.US,D,20160408,000000,43.5441,43.6837,43.0745,43.2911,56390.09645563,0
+MGEE.US,D,20160411,000000,43.4476,43.7271,43.0047,43.2212,56792.4256666,0
+MGEE.US,D,20160412,000000,43.1956,44.3009,43.0745,43.5441,89754.973446116,0
+MGEE.US,D,20160413,000000,43.6837,43.6837,42.8915,43.6493,79681.503429043,0
+MGEE.US,D,20160414,000000,43.7369,43.7369,43.1956,43.2212,60351.413611109,0
+MGEE.US,D,20160415,000000,43.0657,43.9181,43.0214,43.5342,94486.40560643,0
+MGEE.US,D,20160418,000000,43.6573,44.0067,43.2527,43.9978,61175.375707311,0
+MGEE.US,D,20160419,000000,43.9004,44.3955,43.7271,43.866,60191.90430272,0
+MGEE.US,D,20160420,000000,44.0067,44.0067,42.4672,42.544,60878.708713364,0
+MGEE.US,D,20160421,000000,42.6414,42.8648,41.6739,42.0046,75588.108502288,0
+MGEE.US,D,20160422,000000,42.0115,42.483,41.8895,42.1425,99672.998086223,0
+MGEE.US,D,20160425,000000,42.1189,42.353,41.794,42.2842,81548.879918341,0
+MGEE.US,D,20160426,000000,42.4387,42.8915,42.0755,42.6828,90677.485879349,0
+MGEE.US,D,20160427,000000,42.8413,43.2832,42.5696,43.0568,74094.613703992,0
+MGEE.US,D,20160428,000000,42.9161,43.6612,42.6995,43.1877,111883.08004943,0
+MGEE.US,D,20160429,000000,42.9623,43.6493,42.9161,43.3462,45654.205616457,0
+MGEE.US,D,20160502,000000,43.5087,44.5028,43.1031,44.2212,61019.930330346,0
+MGEE.US,D,20160503,000000,43.9269,44.5519,43.862,44.2941,70972.498387557,0
+MGEE.US,D,20160504,000000,44.2674,45.3089,44.0569,44.9801,77671.889339909,0
+MGEE.US,D,20160505,000000,45.118,45.5007,44.5028,44.5884,64210.116498133,0
+MGEE.US,D,20160506,000000,44.5519,44.7006,43.8904,44.7006,70584.392936571,0
+MGEE.US,D,20160509,000000,44.6139,45.2567,44.3955,45.1011,70888.171810509,0
+MGEE.US,D,20160510,000000,45.3089,45.5638,45.05,45.3364,71257.989570088,0
+MGEE.US,D,20160511,000000,45.424,45.5726,44.8137,45.3089,60332.109936845,0
+MGEE.US,D,20160512,000000,45.3984,45.8739,45.0352,45.5894,49596.219097672,0
+MGEE.US,D,20160513,000000,45.5461,45.6878,44.9113,45.4476,43793.941007152,0
+MGEE.US,D,20160516,000000,45.2744,45.5894,45.0756,45.5097,110140.66945142,0
+MGEE.US,D,20160517,000000,45.5549,45.5549,43.3265,43.7704,85338.495971158,0
+MGEE.US,D,20160518,000000,43.5342,44.3698,43.0145,43.3364,58070.532099427,0
+MGEE.US,D,20160519,000000,43.1355,43.7084,42.9968,43.5342,59938.92457158,0
+MGEE.US,D,20160520,000000,43.7369,43.8314,43.3609,43.8314,45467.264770957,0
+MGEE.US,D,20160523,000000,43.866,44.3275,43.3896,43.4476,48400.407276179,0
+MGEE.US,D,20160524,000000,43.6306,44.3955,43.5627,44.1721,92485.935362999,0
+MGEE.US,D,20160525,000000,44.2478,44.2478,43.6406,43.7448,111512.24630699,0
+MGEE.US,D,20160526,000000,43.8492,44.3875,43.4476,44.2674,80587.760136581,0
+MGEE.US,D,20160527,000000,44.4279,45.1277,44.1061,45.1277,77867.974031113,0
+MGEE.US,D,20160531,000000,45.1377,45.4171,44.3403,44.3748,160486.6838968,0
+MGEE.US,D,20160601,000000,44.3748,45.2163,43.798,45.0352,147257.57112905,0
+MGEE.US,D,20160602,000000,45.0933,45.0933,44.1061,44.8669,74102.741566841,0
+MGEE.US,D,20160603,000000,45.1809,45.9516,44.7685,45.7065,54268.724252338,0
+MGEE.US,D,20160606,000000,45.6002,46.2646,45.4595,45.9516,76665.05032963,0
+MGEE.US,D,20160607,000000,46.1356,46.6248,45.9968,46.3286,82535.399271501,0
+MGEE.US,D,20160608,000000,46.3099,47.4123,46.3099,47.3059,61113.400753097,0
+MGEE.US,D,20160609,000000,47.2538,47.8945,47.0775,47.806,68102.346819404,0
+MGEE.US,D,20160610,000000,47.8857,48.4782,47.5599,48.3415,81019.552850373,0
+MGEE.US,D,20160613,000000,48.4959,48.7134,48.0008,48.1288,67324.103951721,0
+MGEE.US,D,20160614,000000,48.1198,48.8827,47.868,48.5145,92289.850671794,0
+MGEE.US,D,20160615,000000,48.7272,48.7567,47.7114,47.8857,84892.479497381,0
+MGEE.US,D,20160616,000000,47.9004,48.3689,47.7783,48.1198,102604.10862573,0
+MGEE.US,D,20160617,000000,47.9103,48.2026,47.0618,47.8768,215905.50074212,0
+MGEE.US,D,20160620,000000,47.9625,48.176,47.2114,47.9625,100466.48069675,0
+MGEE.US,D,20160621,000000,47.868,48.0678,47.5883,47.8157,98563.544807489,0
+MGEE.US,D,20160622,000000,47.6671,48.0264,47.3148,47.3955,76697.561781021,0
+MGEE.US,D,20160623,000000,47.4722,47.868,47.2016,47.8247,78048.818979479,0
+MGEE.US,D,20160624,000000,47.2538,48.3689,46.7429,47.7705,107161.80771767,0
+MGEE.US,D,20160627,000000,47.7016,48.7616,47.5973,48.5245,78872.781075682,0
+MGEE.US,D,20160628,000000,48.672,48.8129,48.0441,48.2764,74555.869920608,0
+MGEE.US,D,20160629,000000,48.6091,48.9536,48.1563,48.2764,43347.924533376,0
+MGEE.US,D,20160630,000000,48.2862,49.4782,47.9526,49.4694,55059.158914293,0
+MGEE.US,D,20160701,000000,49.7823,50.0106,48.6888,49.2853,60864.484953381,0
+MGEE.US,D,20160705,000000,49.5825,50.177,49.303,49.8552,89257.141846684,0
+MGEE.US,D,20160706,000000,49.7066,50.2046,49.4841,49.9477,60380.877113933,0
+MGEE.US,D,20160707,000000,50.177,50.177,48.9614,49.0854,52816.884751138,0
+MGEE.US,D,20160708,000000,49.0677,49.864,48.303,49.7912,76406.99068421,0
+MGEE.US,D,20160711,000000,49.5825,49.8266,49.0854,49.6259,70656.527719346,0
+MGEE.US,D,20160712,000000,49.4881,49.7066,48.6633,48.926,135564.62443954,0
+MGEE.US,D,20160713,000000,49.2322,49.7223,48.9536,49.5048,51408.732512746,0
+MGEE.US,D,20160714,000000,49.3295,49.8099,49.0383,49.1199,62634.327088503,0
+MGEE.US,D,20160715,000000,49.3551,49.6082,48.988,49.2675,55004.29584007,0
+MGEE.US,D,20160718,000000,49.4152,49.6711,49.0038,49.2223,34960.986057235,0
+MGEE.US,D,20160719,000000,49.3905,49.4408,48.7764,49.2322,63418.665853322,0
+MGEE.US,D,20160720,000000,49.0924,49.303,48.8049,49.1967,44347.651663663,0
+MGEE.US,D,20160721,000000,48.9792,49.242,48.7035,49.1003,65981.990598967,0
+MGEE.US,D,20160722,000000,48.9536,49.8011,48.9536,49.6082,34387.971726461,0
+MGEE.US,D,20160725,000000,49.4152,49.5048,49.048,49.4782,27085.086957654,0
+MGEE.US,D,20160726,000000,49.6082,49.6082,48.9014,49.2941,59672.737063312,0
+MGEE.US,D,20160727,000000,49.0038,49.3374,48.176,48.8827,70498.034393812,0
+MGEE.US,D,20160728,000000,48.7272,49.1003,48.6366,48.9457,56509.982432637,0
+MGEE.US,D,20160729,000000,48.8374,49.4881,48.7686,49.1367,61920.091140747,0
+MGEE.US,D,20160801,000000,49.0215,49.6967,48.8049,49.5747,36069.423353113,0
+MGEE.US,D,20160802,000000,49.303,49.6888,49.048,49.4881,42848.060968232,0
+MGEE.US,D,20160803,000000,49.4782,49.4782,48.7272,49.0038,25277.65345686,0
+MGEE.US,D,20160804,000000,48.9536,49.5855,48.4713,48.7184,31254.680598608,0
+MGEE.US,D,20160805,000000,48.7764,49.7735,48.4014,49.2322,97749.742539848,0
+MGEE.US,D,20160808,000000,49.2065,49.3118,47.9625,48.865,61868.276015092,0
+MGEE.US,D,20160809,000000,48.6987,49.3808,48.6573,49.0777,60158.376868473,0
+MGEE.US,D,20160810,000000,49.1278,49.2647,48.676,49.1101,41602.465986796,0
+MGEE.US,D,20160811,000000,49.1455,49.5825,48.8473,49.5747,61248.526472942,0
+MGEE.US,D,20160812,000000,49.6622,49.8906,49.616,49.8463,42224.247494658,0
+MGEE.US,D,20160815,000000,50.116,50.116,48.9614,49.0215,55947.127930423,0
+MGEE.US,D,20160816,000000,48.9457,48.9457,48.3315,48.3415,52873.779791074,0
+MGEE.US,D,20160817,000000,48.1465,49.0264,47.797,48.9014,60378.84514822,0
+MGEE.US,D,20160818,000000,49.0038,49.932,48.8473,49.932,48977.485538378,0
+MGEE.US,D,20160819,000000,49.8099,49.8099,48.8827,49.4881,74463.415480715,0
+MGEE.US,D,20160822,000000,49.4881,49.9842,49.4881,49.6436,34508.873686323,0
+MGEE.US,D,20160823,000000,49.5215,50.299,49.5215,49.6436,99236.125458151,0
+MGEE.US,D,20160824,000000,49.5117,49.5471,48.4251,49.5048,80550.168770909,0
+MGEE.US,D,20160825,000000,49.2941,49.7823,48.9792,49.74,50422.213159586,0
+MGEE.US,D,20160826,000000,49.7735,50.1583,48.2685,48.3218,56271.226461481,0
+MGEE.US,D,20160829,000000,48.3601,48.9457,48.0845,48.5619,44996.864708636,0
+MGEE.US,D,20160830,000000,48.6436,48.679,47.7036,48.2065,81729.724866705,0
+MGEE.US,D,20160831,000000,48.1415,48.4841,47.9762,48.3472,75551.533119472,0
+MGEE.US,D,20160901,000000,48.4044,48.4044,47.809,48.0972,47113.156997649,0
+MGEE.US,D,20160902,000000,47.7646,49.0156,47.7646,48.9359,44192.206286698,0
+MGEE.US,D,20160906,000000,48.9457,49.4339,48.7942,48.9536,89043.785446928,0
+MGEE.US,D,20160907,000000,48.9014,49.8325,48.6346,49.6761,108211.31800791,0
+MGEE.US,D,20160908,000000,49.5156,49.8512,48.8463,49.5421,42365.46911164,0
+MGEE.US,D,20160909,000000,49.1711,49.1711,47.3236,47.421,67243.841306099,0
+MGEE.US,D,20160912,000000,47.6041,48.926,47.6041,48.926,114435.22898366,0
+MGEE.US,D,20160913,000000,48.6072,48.679,48.0382,48.1898,92567.213991478,0
+MGEE.US,D,20160914,000000,48.4319,48.803,48.0382,48.5509,38358.432727642,0
+MGEE.US,D,20160915,000000,48.4506,48.8364,48.116,48.7942,48463.398213251,0
+MGEE.US,D,20160916,000000,49.0215,49.7862,48.3088,49.4624,174262.39544108,0
+MGEE.US,D,20160919,000000,49.9448,49.9812,49.5688,49.9625,68528.043636061,0
+MGEE.US,D,20160920,000000,50.1564,50.5983,50.054,50.1475,63217.501247837,0
+MGEE.US,D,20160921,000000,50.2636,51.2242,49.9812,51.1868,50580.706485119,0
+MGEE.US,D,20160922,000000,51.4329,51.9192,51.2065,51.9093,50877.373479067,0
+MGEE.US,D,20160923,000000,51.6534,52.0865,50.6238,51.7528,50756.471519204,0
+MGEE.US,D,20160926,000000,51.6997,52.0392,51.4596,51.803,63499.944481801,0
+MGEE.US,D,20160927,000000,51.5855,52.3493,50.3778,50.8168,107248.16626044,0
+MGEE.US,D,20160928,000000,50.8709,51.0649,50.308,50.7647,47113.156997649,0
+MGEE.US,D,20160929,000000,50.5441,50.6849,49.7962,50.054,55830.289901985,0
+MGEE.US,D,20160930,000000,50.054,50.4673,49.4998,49.7272,156938.87176372,0
+MGEE.US,D,20161003,000000,49.6298,49.6298,48.803,48.9359,69588.729737707,0
+MGEE.US,D,20161004,000000,48.9359,48.9359,47.6041,47.8453,75654.147387926,0
+MGEE.US,D,20161005,000000,48.0884,48.0884,47.2272,47.3709,82945.856345318,0
+MGEE.US,D,20161006,000000,47.0608,47.7725,47.0608,47.361,75554.58106804,0
+MGEE.US,D,20161007,000000,47.5707,48.2381,47.361,47.5273,96191.224838769,0
+MGEE.US,D,20161010,000000,47.6681,48.3994,47.6327,48.2744,54239.260749515,0
+MGEE.US,D,20161011,000000,48.2911,48.3827,47.6681,48.116,121418.07915283,0
+MGEE.US,D,20161012,000000,47.9663,48.9093,47.9663,48.7606,43886.395447047,0
+MGEE.US,D,20161013,000000,48.7942,49.5254,48.7686,49.1554,35458.817656667,0
+MGEE.US,D,20161014,000000,49.1554,49.5421,48.7606,48.9949,52084.361111974,0
+MGEE.US,D,20161017,000000,49.1898,49.5077,48.9359,49.059,47956.422768115,0
+MGEE.US,D,20161018,000000,49.1111,49.6376,48.6701,49.1012,50709.73630783,0
+MGEE.US,D,20161019,000000,49.1711,49.4998,48.8463,49.1898,36514.423844033,0
+MGEE.US,D,20161020,000000,49.1986,49.4182,48.7942,48.9614,37930.703945273,0
+MGEE.US,D,20161021,000000,48.6623,48.9014,48.4418,48.7262,24992.162274328,0
+MGEE.US,D,20161024,000000,48.9014,49.5785,48.8276,49.234,47770.49790547,0
+MGEE.US,D,20161025,000000,49.1633,49.928,49.1633,49.8778,56476.454998389,0
+MGEE.US,D,20161026,000000,49.8059,50.114,49.3935,49.9625,65438.439771016,0
+MGEE.US,D,20161027,000000,50.1564,50.5186,49.6859,50.2636,76277.9608615,0
+MGEE.US,D,20161028,000000,50.239,50.9743,50.2076,50.8266,86601.362661144,0
+MGEE.US,D,20161031,000000,50.6859,52.1377,50.0697,51.4329,144651.57510345,0
+MGEE.US,D,20161101,000000,51.6091,51.6534,49.8946,49.8946,74498.974880674,0
+MGEE.US,D,20161102,000000,49.9812,50.3335,49.2784,49.5855,74461.383515002,0
+MGEE.US,D,20161103,000000,49.4998,50.3335,49.4103,49.8059,55860.769387664,0
+MGEE.US,D,20161104,000000,50.4231,51.1259,49.7607,49.9812,74424.808132187,0
+MGEE.US,D,20161107,000000,50.4231,51.0835,49.6298,50.993,76629.49092967,0
+MGEE.US,D,20161108,000000,50.7292,51.8287,50.7292,51.1691,75418.439365339,0
+MGEE.US,D,20161109,000000,50.2026,51.6091,49.3217,51.5216,119791.4906004,0
+MGEE.US,D,20161110,000000,51.303,52.5786,49.6298,51.6091,140155.85096573,0
+MGEE.US,D,20161111,000000,51.7863,53.0187,51.4782,52.932,242819.90257996,0
+MGEE.US,D,20161114,000000,53.0629,54.3366,51.3553,53.9439,128917.04861284,0
+MGEE.US,D,20161115,000000,54.1604,55.3523,53.1485,54.119,89786.468914652,0
+MGEE.US,D,20161116,000000,54.119,54.7795,53.5905,54.6889,61999.337803513,0
+MGEE.US,D,20161117,000000,54.25,55.434,54.25,55.1752,92660.684414228,0
+MGEE.US,D,20161118,000000,55.3533,55.7047,54.6437,55.5295,105287.31934838,0
+MGEE.US,D,20161121,000000,55.306,55.9232,55.306,55.7047,74412.616337916,0
+MGEE.US,D,20161122,000000,55.5708,55.8789,54.5571,54.9094,189692.12707489,0
+MGEE.US,D,20161123,000000,54.4694,54.8651,51.1042,52.0944,610423.83551463,0
+MGEE.US,D,20161125,000000,51.743,53.2401,51.743,53.1947,101505.83115842,0
+MGEE.US,D,20161128,000000,53.2401,55.0836,53.2401,53.8553,212626.92406586,0
+MGEE.US,D,20161129,000000,53.8169,54.6141,53.0206,54.0797,83922.215869918,0
+MGEE.US,D,20161130,000000,53.5964,53.8169,52.0461,52.3572,103623.13943029,0
+MGEE.US,D,20161201,000000,52.2224,52.933,51.4723,52.3129,52311.941271714,0
+MGEE.US,D,20161202,000000,52.5343,53.1987,52.18,52.4438,42064.738186268,0
+MGEE.US,D,20161205,000000,52.7115,53.244,52.18,53.244,62225.901980398,0
+MGEE.US,D,20161206,000000,53.1515,53.9497,52.8424,53.5058,75580.996622296,0
+MGEE.US,D,20161207,000000,53.5058,54.6554,53.4241,54.3916,94202.946389611,0
+MGEE.US,D,20161208,000000,54.0383,56.1574,53.9497,56.1387,126868.82717518,0
+MGEE.US,D,20161209,000000,55.6733,57.0443,55.6733,56.9113,114534.79530355,0
+MGEE.US,D,20161212,000000,55.9419,58.1073,54.6997,57.8366,117891.60265971,0
+MGEE.US,D,20161213,000000,58.1526,59.123,57.7076,57.9312,119819.93812037,0
+MGEE.US,D,20161214,000000,57.9743,58.5925,56.558,56.6033,74702.171451871,0
+MGEE.US,D,20161215,000000,56.9113,58.1073,56.7313,57.7076,105603.2900166,0
+MGEE.US,D,20161216,000000,57.7963,58.6368,57.5315,57.6625,280003.85912609,0
+MGEE.US,D,20161219,000000,57.6191,58.2844,57.4862,57.6625,84845.744286006,0
+MGEE.US,D,20161220,000000,57.8829,58.2362,57.3543,57.7539,104187.00991535,0
+MGEE.US,D,20161221,000000,57.5315,58.37,56.9113,56.9577,67168.658574756,0
+MGEE.US,D,20161222,000000,56.9577,57.3543,56.435,57.0896,61507.602101218,0
+MGEE.US,D,20161223,000000,57.0896,57.4862,56.8219,57.4006,47273.682288894,0
+MGEE.US,D,20161227,000000,57.4408,57.8829,57.3543,57.7539,62396.587100203,0
+MGEE.US,D,20161228,000000,57.5768,57.8366,56.6889,57.1771,49771.984131757,0
+MGEE.US,D,20161229,000000,57.4862,57.9743,57.1417,57.9312,44453.313880685,0
+MGEE.US,D,20161230,000000,57.8829,58.059,57.1377,57.7539,78210.36025358,0
+MGEE.US,D,20170103,000000,57.7076,57.7076,56.3022,56.6033,120257.82673129,0
+MGEE.US,D,20170104,000000,56.6889,58.2362,56.6033,57.9312,112494.70172873,0
+MGEE.US,D,20170105,000000,57.9743,57.9743,56.999,57.0443,36820.234683684,0
+MGEE.US,D,20170106,000000,56.999,57.6191,56.8671,57.1338,56641.044221059,0
+MGEE.US,D,20170109,000000,57.3543,57.4408,55.9804,56.1574,80600.967913708,0
+MGEE.US,D,20170110,000000,55.9419,56.7343,55.7637,56.5118,96845.517798023,0
+MGEE.US,D,20170111,000000,56.4262,56.7343,55.9804,56.3356,88629.264441687,0
+MGEE.US,D,20170112,000000,56.2499,56.4715,54.8316,55.2302,122870.93463689,0
+MGEE.US,D,20170113,000000,54.8316,55.7637,54.4803,55.4084,64240.595983812,0
+MGEE.US,D,20170117,000000,55.5423,55.6259,54.9685,55.1437,73998.095332674,0
+MGEE.US,D,20170118,000000,55.0984,55.497,54.9685,55.2736,86332.127204309,0
+MGEE.US,D,20170119,000000,55.0118,55.0118,53.5502,53.5964,59579.266640562,0
+MGEE.US,D,20170120,000000,53.6397,53.9497,53.5058,53.7726,100839.34640489,0
+MGEE.US,D,20170123,000000,53.5058,54.1692,53.3296,53.5964,56634.948323923,0
+MGEE.US,D,20170124,000000,53.9497,57.8366,53.4192,57.6191,311589.75013575,0
+MGEE.US,D,20170125,000000,57.7076,58.2362,56.558,56.7805,369688.72975514,0
+MGEE.US,D,20170126,000000,56.8219,56.999,55.8051,56.4262,94172.466903931,0
+MGEE.US,D,20170127,000000,56.4262,56.6476,56.0255,56.4715,66318.280924298,0
+MGEE.US,D,20170130,000000,56.2932,56.7805,55.2302,55.4084,64787.194760331,0
+MGEE.US,D,20170131,000000,55.2736,56.5118,55.1437,56.2932,88542.905898928,0
+MGEE.US,D,20170201,000000,56.5118,56.5118,54.9458,55.2302,74739.762817542,0
+MGEE.US,D,20170202,000000,55.3652,55.5207,54.8316,55.2302,69622.257171955,0
+MGEE.US,D,20170203,000000,55.6733,55.7637,55.2302,55.4498,62629.247174223,0
+MGEE.US,D,20170206,000000,55.4498,55.5866,55.0541,55.3208,47998.07806521,0
+MGEE.US,D,20170207,000000,55.4498,55.6733,54.8769,55.3652,73475.880144699,0
+MGEE.US,D,20170208,000000,55.3652,55.8977,54.8316,55.1879,71614.599552537,0
+MGEE.US,D,20170209,000000,55.0118,55.497,55.0118,55.3208,54797.035337449,0
+MGEE.US,D,20170210,000000,55.4498,56.2499,55.0541,56.1574,61308.469461445,0
+MGEE.US,D,20170213,000000,56.3356,56.4715,55.6733,56.0728,71500.809472668,0
+MGEE.US,D,20170214,000000,55.7637,55.8977,55.0541,55.8493,80998.217210398,0
+MGEE.US,D,20170215,000000,55.4084,55.6259,54.9685,55.5866,45056.807697139,0
+MGEE.US,D,20170216,000000,55.4498,56.2028,55.4498,56.0728,39949.461880112,0
+MGEE.US,D,20170217,000000,56.3798,56.5118,55.8977,56.1171,85848.519364861,0
+MGEE.US,D,20170221,000000,56.1171,56.9113,55.7214,56.6889,70903.411553349,0
+MGEE.US,D,20170222,000000,56.1574,56.2028,54.7451,55.2302,249079.37295568,0
+MGEE.US,D,20170223,000000,55.3652,56.6889,54.6141,56.3356,390260.35062309,0
+MGEE.US,D,20170224,000000,56.2932,57.6418,56.2932,57.4408,105207.05670277,0
+MGEE.US,D,20170227,000000,57.1821,57.626,56.4763,57.4931,145674.66983943,0
+MGEE.US,D,20170228,000000,57.1821,57.5384,56.4282,56.8247,95186.417794202,0
+MGEE.US,D,20170301,000000,57.0945,57.8465,56.6496,57.5384,128629.5254646,0
+MGEE.US,D,20170302,000000,57.5384,58.0699,57.0482,57.7155,53731.269321523,0
+MGEE.US,D,20170303,000000,57.8051,57.8051,56.4282,57.0482,47363.08878022,0
+MGEE.US,D,20170306,000000,56.6496,57.1821,56.5147,56.8247,49904.061903034,0
+MGEE.US,D,20170307,000000,56.5147,57.0482,56.3366,56.561,54165.094001027,0
+MGEE.US,D,20170308,000000,56.5147,56.5147,54.9625,54.9625,60873.628799084,0
+MGEE.US,D,20170309,000000,54.7854,55.2696,54.25,54.428,66417.847244184,0
+MGEE.US,D,20170310,000000,54.56,55.0492,54.0295,54.7854,96761.191220976,0
+MGEE.US,D,20170313,000000,54.8277,55.3612,54.5157,55.2696,65831.625136282,0
+MGEE.US,D,20170314,000000,54.871,55.0059,53.6279,54.1594,73488.071938971,0
+MGEE.US,D,20170315,000000,54.56,55.872,54.2066,55.6713,101671.43636394,0
+MGEE.US,D,20170316,000000,55.5846,56.1584,54.56,55.3169,109837.90656034,0
+MGEE.US,D,20170317,000000,54.9625,56.1584,54.9625,55.6239,215045.97924595,0
+MGEE.US,D,20170320,000000,55.6713,55.7204,55.0718,55.2263,66469.662369839,0
+MGEE.US,D,20170321,000000,55.4469,55.8483,54.871,55.2696,91057.463467487,0
+MGEE.US,D,20170322,000000,55.4064,55.8041,54.9625,55.4064,67119.891397668,0
+MGEE.US,D,20170323,000000,55.3612,56.6919,55.2263,55.8041,65270.802599779,0
+MGEE.US,D,20170324,000000,55.8483,56.3818,55.8041,55.8967,52886.987568201,0
+MGEE.US,D,20170327,000000,55.4064,56.4282,55.2696,56.2509,80437.394673896,0
+MGEE.US,D,20170328,000000,56.3818,59.7146,56.3593,59.4479,357750.93119734,0
+MGEE.US,D,20170329,000000,59.1841,59.4046,58.247,58.3386,428263.18935114,0
+MGEE.US,D,20170330,000000,58.3386,58.382,57.1821,58.1181,100302.90745693,0
+MGEE.US,D,20170331,000000,58.3386,58.8691,57.6692,57.7619,133127.28156804,0
+MGEE.US,D,20170403,000000,57.8927,57.9833,57.1821,57.2254,164898.08145748,0
+MGEE.US,D,20170404,000000,57.1387,58.004,57.0945,57.8927,89419.699103641,0
+MGEE.US,D,20170405,000000,58.1181,58.5148,56.9616,57.4931,135398.00325116,0
+MGEE.US,D,20170406,000000,57.3612,57.6692,56.9616,57.5384,58294.048327744,0
+MGEE.US,D,20170407,000000,57.4488,58.0236,57.3612,57.4931,86643.01795824,0
+MGEE.US,D,20170410,000000,57.5846,57.5846,56.8701,57.4931,44877.994714487,0
+MGEE.US,D,20170411,000000,57.2716,58.2953,57.2716,57.8927,77846.638391139,0
+MGEE.US,D,20170412,000000,57.8051,58.5148,57.2716,58.4724,52047.785729159,0
+MGEE.US,D,20170413,000000,58.2953,58.3386,57.2716,57.3159,134252.99057246,0
+MGEE.US,D,20170417,000000,57.3612,57.8051,57.3612,57.7155,72342.043277421,0
+MGEE.US,D,20170418,000000,57.5846,58.0699,57.3838,57.8465,59515.259720635,0
+MGEE.US,D,20170419,000000,58.0236,58.0236,57.1821,57.4045,70123.136719955,0
+MGEE.US,D,20170420,000000,57.626,57.626,56.7382,57.3159,100790.5792278,0
+MGEE.US,D,20170421,000000,57.1821,57.9409,57.004,57.7619,111594.54091833,0
+MGEE.US,D,20170424,000000,58.247,58.7362,57.8465,58.1181,117298.26867182,0
+MGEE.US,D,20170425,000000,58.1181,58.1181,56.2509,56.7834,421580.05412448,0
+MGEE.US,D,20170426,000000,56.8247,58.0699,56.4725,57.7155,522960.91939162,0
+MGEE.US,D,20170427,000000,57.8927,58.5148,57.3612,57.5384,69958.547497285,0
+MGEE.US,D,20170428,000000,57.5384,58.1623,56.9616,57.1387,94053.596909781,0
+MGEE.US,D,20170501,000000,57.3159,57.3159,56.6919,56.9616,93372.888396272,0
+MGEE.US,D,20170502,000000,57.004,57.4488,56.7382,56.9153,82799.554814056,0
+MGEE.US,D,20170503,000000,56.6062,57.1821,56.3366,56.8701,83904.944161365,0
+MGEE.US,D,20170504,000000,56.9153,57.4931,56.6919,57.4045,60575.945822281,0
+MGEE.US,D,20170505,000000,57.4488,57.7619,57.1387,57.6692,71720.26176956,0
+MGEE.US,D,20170508,000000,57.626,57.8465,56.9616,57.5384,49746.584560357,0
+MGEE.US,D,20170509,000000,57.4488,57.4488,56.561,56.8701,84286.953715215,0
+MGEE.US,D,20170510,000000,56.9153,57.3159,56.6919,57.0482,73116.222213681,0
+MGEE.US,D,20170511,000000,56.9153,57.2254,56.4725,57.0945,50393.765639619,0
+MGEE.US,D,20170512,000000,57.0482,57.4931,56.8701,57.2254,60548.51428517,0
+MGEE.US,D,20170515,000000,57.4045,57.9833,57.3159,57.6692,47385.440403052,0
+MGEE.US,D,20170516,000000,57.5846,57.5846,56.9153,57.004,53143.015247909,0
+MGEE.US,D,20170517,000000,56.6062,57.1821,56.4725,56.7382,81641.334358236,0
+MGEE.US,D,20170518,000000,56.9153,56.9616,56.1584,56.2509,115911.45207341,0
+MGEE.US,D,20170519,000000,56.2509,56.6496,55.6239,56.3366,105351.32626831,0
+MGEE.US,D,20170522,000000,56.4725,57.1821,55.8967,56.5147,122748.00071131,0
+MGEE.US,D,20170523,000000,56.561,57.0945,56.561,56.9616,77143.578254798,0
+MGEE.US,D,20170524,000000,57.1387,57.5384,57.004,57.0945,41540.491032582,0
+MGEE.US,D,20170525,000000,57.4045,58.0463,57.2658,57.7155,60005.979440075,0
+MGEE.US,D,20170526,000000,57.7155,57.9173,57.3159,57.4045,50305.375131148,0
+MGEE.US,D,20170530,000000,57.2775,57.9509,57.2314,57.8563,48740.761532934,0
+MGEE.US,D,20170531,000000,57.9931,58.3278,57.6702,58.1289,69648.67272621,0
+MGEE.US,D,20170601,000000,58.0335,59.0197,57.8779,58.9292,81219.701473003,0
+MGEE.US,D,20170602,000000,58.9754,60.7599,58.9754,60.002,104644.20220054,0
+MGEE.US,D,20170605,000000,59.687,60.4489,59.2855,59.3317,64727.251771828,0
+MGEE.US,D,20170606,000000,58.9754,59.4646,58.6624,59.0197,59819.038594573,0
+MGEE.US,D,20170607,000000,59.0611,59.5551,58.9803,59.5109,57737.289722664,0
+MGEE.US,D,20170608,000000,59.5109,59.7766,59.0394,59.6437,73059.327173746,0
+MGEE.US,D,20170609,000000,59.687,60.7599,59.4646,60.6269,88888.340069963,0
+MGEE.US,D,20170612,000000,60.8917,61.2491,59.7766,60.3563,76030.06104464,0
+MGEE.US,D,20170613,000000,60.0926,60.4912,59.9114,60.2707,71551.608615467,0
+MGEE.US,D,20170614,000000,60.5335,61.072,60.3111,60.6693,64214.180429557,0
+MGEE.US,D,20170615,000000,60.5335,61.2491,60.4912,61.1624,62652.614779911,0
+MGEE.US,D,20170616,000000,60.5817,61.1172,60.4036,60.7136,301509.16823868,0
+MGEE.US,D,20170619,000000,60.8062,60.8917,60.0926,60.2707,56639.012255346,0
+MGEE.US,D,20170620,000000,60.1328,60.3111,59.7334,60.002,56248.874838649,0
+MGEE.US,D,20170621,000000,60.0926,60.2245,59.5109,59.5551,53860.299144232,0
+MGEE.US,D,20170622,000000,59.5551,59.8671,59.3769,59.5109,41324.086684257,0
+MGEE.US,D,20170623,000000,59.5551,59.6673,59.0611,59.1989,144623.12758348,0
+MGEE.US,D,20170626,000000,59.2402,59.7334,59.0611,59.3769,60755.77478779,0
+MGEE.US,D,20170627,000000,59.3769,59.4193,57.9509,58.0335,87353.189974572,0
+MGEE.US,D,20170628,000000,58.2136,58.7972,57.9509,58.0807,58074.596030851,0
+MGEE.US,D,20170629,000000,57.9931,57.9931,56.9665,57.2775,52880.891671065,0
+MGEE.US,D,20170630,000000,57.3681,57.9509,57.2314,57.4568,71330.124352862,0
+MGEE.US,D,20170703,000000,57.5906,57.6348,56.742,56.7864,31069.77171882,0
+MGEE.US,D,20170705,000000,56.8287,56.8287,55.8957,56.3838,85408.598788221,0
+MGEE.US,D,20170706,000000,55.9804,56.4743,55.8031,55.9804,62926.930151027,0
+MGEE.US,D,20170707,000000,56.0728,56.6949,56.0728,56.564,41485.627958358,0
+MGEE.US,D,20170710,000000,56.742,56.742,55.7617,55.8031,39391.687292178,0
+MGEE.US,D,20170711,000000,55.8957,56.5166,55.1801,55.9409,67024.389009206,0
+MGEE.US,D,20170712,000000,56.3386,56.874,56.3386,56.742,50947.476296129,0
+MGEE.US,D,20170713,000000,56.6092,56.6949,55.6693,55.9804,41937.740329271,0
+MGEE.US,D,20170714,000000,55.9804,56.4743,55.9804,56.1181,47283.842117454,0
+MGEE.US,D,20170717,000000,56.1594,56.2962,55.7184,56.2048,56434.799701294,0
+MGEE.US,D,20170718,000000,56.1594,56.6525,56.0728,56.4743,52054.897609151,0
+MGEE.US,D,20170719,000000,56.4301,56.742,56.3838,56.6949,23149.169373575,0
+MGEE.US,D,20170720,000000,56.6525,57.7706,56.6092,57.7706,37344.481837372,0
+MGEE.US,D,20170721,000000,58.1703,58.3917,57.5906,57.9025,87220.096220438,0
+MGEE.US,D,20170724,000000,58.0335,58.0335,56.6525,57.0993,44529.512594884,0
+MGEE.US,D,20170725,000000,57.4568,61.072,57.4568,60.6269,324925.54110338,0
+MGEE.US,D,20170726,000000,60.6693,61.3436,59.8228,60.3563,507820.74287175,0
+MGEE.US,D,20170727,000000,60.4036,60.4036,59.3317,59.6437,79757.702143242,0
+MGEE.US,D,20170728,000000,59.687,59.687,59.0611,59.3769,48850.487681381,0
+MGEE.US,D,20170731,000000,59.3769,59.7334,59.1535,59.4193,70284.677994056,0
+MGEE.US,D,20170801,000000,59.6437,60.002,59.1989,59.4646,66840.496112273,0
+MGEE.US,D,20170802,000000,59.5109,60.002,58.8406,59.4646,48925.670412723,0
+MGEE.US,D,20170803,000000,59.5985,59.7334,59.1063,59.5109,49159.346469599,0
+MGEE.US,D,20170804,000000,59.2402,59.4193,58.3484,58.438,56202.139627274,0
+MGEE.US,D,20170807,000000,58.2136,58.999,58.2136,58.8828,47905.623625316,0
+MGEE.US,D,20170808,000000,58.8406,59.7334,58.4843,59.5109,60303.662416878,0
+MGEE.US,D,20170809,000000,59.3769,59.3769,58.3071,58.3917,38355.384779075,0
+MGEE.US,D,20170810,000000,57.9509,58.7972,57.9025,58.5718,56983.430443525,0
+MGEE.US,D,20170811,000000,58.3484,58.3484,57.0079,57.5462,64060.767018303,0
+MGEE.US,D,20170814,000000,57.9509,57.9509,57.187,57.8563,59109.882561098,0
+MGEE.US,D,20170815,000000,57.6772,57.9025,57.0079,57.0079,65485.174982392,0
+MGEE.US,D,20170816,000000,57.2314,57.6772,57.0079,57.3218,55493.999576654,0
+MGEE.US,D,20170817,000000,57.0993,57.2775,56.3386,56.3386,57847.015871111,0
+MGEE.US,D,20170818,000000,56.1181,56.8287,55.367,56.8287,83554.430076051,0
+MGEE.US,D,20170821,000000,56.7864,57.815,56.742,57.0521,59627.017834793,0
+MGEE.US,D,20170822,000000,57.187,58.1703,57.0521,58.1703,73848.745852845,0
+MGEE.US,D,20170823,000000,57.9025,57.9931,57.4391,57.7706,59028.603932619,0
+MGEE.US,D,20170824,000000,57.815,57.815,57.1437,57.2314,54307.331600865,0
+MGEE.US,D,20170825,000000,57.3681,57.499,57.0521,57.0993,37523.294820024,0
+MGEE.US,D,20170828,000000,57.0993,57.4568,56.9665,57.1437,54209.797246691,0
+MGEE.US,D,20170829,000000,57.1437,57.5462,57.0521,57.3218,48506.069493201,0
+MGEE.US,D,20170830,000000,57.2962,57.4281,56.8454,57.1604,46309.514558567,0
+MGEE.US,D,20170831,000000,57.1161,57.6978,56.8916,57.0708,61555.353295449,0
+MGEE.US,D,20170901,000000,57.1161,57.2962,56.7116,57.2962,43397.707693319,0
+MGEE.US,D,20170905,000000,57.1161,57.8317,57.0708,57.2501,55012.423702918,0
+MGEE.US,D,20170906,000000,57.4764,57.6083,57.0708,57.1604,37132.14142047,0
+MGEE.US,D,20170907,000000,57.4281,57.8317,57.2501,57.5187,47431.159631572,0
+MGEE.US,D,20170908,000000,57.2962,58.192,57.2047,57.8317,44065.2084297,0
+MGEE.US,D,20170911,000000,57.8317,58.5974,57.8317,58.4627,53325.892161986,0
+MGEE.US,D,20170912,000000,58.5059,58.5059,57.5187,57.8317,50449.644696698,0
+MGEE.US,D,20170913,000000,58.0128,58.2834,57.5187,57.9242,77835.462579723,0
+MGEE.US,D,20170914,000000,57.9242,58.8219,57.6555,58.8219,69308.318469456,0
+MGEE.US,D,20170915,000000,59.0443,59.4046,58.6417,59.4046,212649.27568869,0
+MGEE.US,D,20170918,000000,59.4941,59.5207,58.9548,59.4479,86173.633878775,0
+MGEE.US,D,20170919,000000,59.4479,59.4479,58.3288,58.6417,89733.637806141,0
+MGEE.US,D,20170920,000000,58.6417,59.1368,58.6417,58.8219,85255.185376967,0
+MGEE.US,D,20170921,000000,58.7765,59.2254,58.4991,58.9548,57800.280659736,0
+MGEE.US,D,20170922,000000,58.9548,59.4046,58.0128,58.1506,77738.944208404,0
+MGEE.US,D,20170925,000000,58.0551,58.5974,57.876,58.1034,76294.216587196,0
+MGEE.US,D,20170926,000000,58.3288,58.7303,57.9242,58.5502,80229.118188419,0
+MGEE.US,D,20170927,000000,58.4164,59.4941,58.1506,59.2677,142621.6413572,0
+MGEE.US,D,20170928,000000,59.1339,59.6743,58.5059,59.2254,62057.248826305,0
+MGEE.US,D,20170929,000000,59.2677,59.2677,57.9696,57.9696,80218.958359859,0
+MGEE.US,D,20171002,000000,58.192,58.7765,58.0128,58.7303,116045.5618104,0
+MGEE.US,D,20171003,000000,58.9548,59.0443,57.8317,58.2353,107962.40220819,0
+MGEE.US,D,20171004,000000,58.2353,58.9095,58.1034,58.6417,55412.720948175,0
+MGEE.US,D,20171005,000000,58.9095,59.1812,58.5502,58.9548,43555.185035996,0
+MGEE.US,D,20171006,000000,58.8631,58.9095,58.2834,58.5974,77993.955905256,0
+MGEE.US,D,20171009,000000,58.5974,59.0029,58.4627,58.6841,37904.288391018,0
+MGEE.US,D,20171010,000000,58.9548,59.4046,58.7765,59.3602,66980.701746399,0
+MGEE.US,D,20171011,000000,59.1812,60.3918,59.1812,59.8524,48353.672064804,0
+MGEE.US,D,20171012,000000,59.8524,60.7028,59.4941,60.3445,40708.401073531,0
+MGEE.US,D,20171013,000000,60.3445,60.8839,59.8967,60.0778,69438.364275022,0
+MGEE.US,D,20171016,000000,60.2569,60.3445,59.4941,60.1654,43414.979401871,0
+MGEE.US,D,20171017,000000,59.9872,60.749,59.8967,60.1221,78689.904161605,0
+MGEE.US,D,20171018,000000,60.1654,60.8839,59.8524,60.6615,66598.692192549,0
+MGEE.US,D,20171019,000000,60.6172,60.9292,59.8003,60.749,42338.037574529,0
+MGEE.US,D,20171020,000000,61.063,61.1083,60.3445,60.6172,59721.5042404,0
+MGEE.US,D,20171023,000000,60.5237,60.6831,60.1654,60.3918,70338.525085423,0
+MGEE.US,D,20171024,000000,60.1221,60.2126,58.1506,58.8219,266605.07722139,0
+MGEE.US,D,20171025,000000,58.6417,58.9548,57.2501,58.6841,675735.27742865,0
+MGEE.US,D,20171026,000000,59.0443,59.8524,58.7765,59.5394,83780.994252935,0
+MGEE.US,D,20171027,000000,59.628,60.6172,59.4715,60.4823,89816.948400331,0
+MGEE.US,D,20171030,000000,60.2126,60.5237,59.0029,59.4941,65441.487719585,0
+MGEE.US,D,20171031,000000,59.5836,59.9429,59.0876,59.2677,122396.47064314,0
+MGEE.US,D,20171101,000000,59.7166,59.7166,58.2353,58.7303,54879.329948784,0
+MGEE.US,D,20171102,000000,59.0029,59.7618,58.9095,59.1812,80137.679731381,0
+MGEE.US,D,20171103,000000,59.2254,59.6053,58.7303,58.8219,69905.716388774,0
+MGEE.US,D,20171106,000000,58.6841,59.4479,58.6417,58.8219,44572.183874835,0
+MGEE.US,D,20171107,000000,58.7303,59.0876,57.9242,58.0551,65031.030645767,0
+MGEE.US,D,20171108,000000,57.7893,58.3071,57.1604,58.0128,67076.204134861,0
+MGEE.US,D,20171109,000000,57.8317,58.371,57.4764,57.9696,50507.555719488,0
+MGEE.US,D,20171110,000000,57.6555,57.9242,57.3395,57.5187,55800.82639916,0
+MGEE.US,D,20171113,000000,57.3848,57.8317,57.0945,57.6083,32226.976191784,0
+MGEE.US,D,20171114,000000,57.3395,58.6841,57.3395,58.6417,55895.312804767,0
+MGEE.US,D,20171115,000000,58.4164,58.6417,57.5649,57.6083,75212.194845574,0
+MGEE.US,D,20171116,000000,57.6555,58.6417,57.5187,58.2353,86909.205466508,0
+MGEE.US,D,20171117,000000,57.9242,58.6417,57.6978,58.5974,100951.10451905,0
+MGEE.US,D,20171120,000000,58.6417,60.0778,58.192,60.0315,162959.58616827,0
+MGEE.US,D,20171121,000000,59.9872,60.749,58.9095,59.0443,141347.5988558,0
+MGEE.US,D,20171122,000000,59.0876,59.3602,58.192,58.2353,64040.447361183,0
+MGEE.US,D,20171124,000000,58.371,58.7765,58.192,58.4627,31989.236203485,0
+MGEE.US,D,20171127,000000,58.4164,58.6841,58.1034,58.2353,151931.09226657,0
+MGEE.US,D,20171128,000000,58.371,59.7411,58.371,59.4941,120406.16022827,0
+MGEE.US,D,20171129,000000,59.4941,60.749,59.4941,59.9429,78142.289402229,0
+MGEE.US,D,20171130,000000,60.2314,60.2314,59.4636,59.5109,63533.471916048,0
+MGEE.US,D,20171201,000000,59.4636,59.689,58.245,59.1496,75421.487313906,0
+MGEE.US,D,20171204,000000,59.5551,60.0069,58.9232,59.0148,55780.506742041,0
+MGEE.US,D,20171205,000000,59.0148,59.4183,57.7519,57.8849,90340.179571162,0
+MGEE.US,D,20171206,000000,57.9783,58.4734,57.8849,58.2007,47578.477145689,0
+MGEE.US,D,20171207,000000,58.1594,58.3376,57.6161,57.8849,106853.96491231,0
+MGEE.US,D,20171208,000000,57.933,58.065,56.942,57.2548,76035.14095892,0
+MGEE.US,D,20171211,000000,57.1654,57.4084,56.5344,56.6683,41033.515587446,0
+MGEE.US,D,20171212,000000,56.7146,57.0531,55.8622,55.9045,97462.219391604,0
+MGEE.US,D,20171213,000000,56.2185,57.3445,56.0225,57.121,93844.304441448,0
+MGEE.US,D,20171214,000000,57.0758,57.5255,56.2185,56.3099,72704.749157008,0
+MGEE.US,D,20171215,000000,56.3523,58.1132,56.3523,57.7057,240865.15156505,0
+MGEE.US,D,20171218,000000,57.8849,58.245,56.9881,57.121,92322.362123186,0
+MGEE.US,D,20171219,000000,57.1654,57.6161,55.6299,55.9911,103946.22197849,0
+MGEE.US,D,20171220,000000,56.0374,56.4449,55.9045,55.9045,102881.47194542,0
+MGEE.US,D,20171221,000000,55.9045,56.0374,55.3632,55.6299,69068.546515444,0
+MGEE.US,D,20171222,000000,55.5433,56.3985,55.5433,56.2638,66657.619198196,0
+MGEE.US,D,20171226,000000,56.1299,56.7146,55.7244,55.8101,142798.42237414,0
+MGEE.US,D,20171227,000000,56.2638,57.9556,56.2638,57.4351,245715.45371952,0
+MGEE.US,D,20171228,000000,57.4822,58.6083,57.3022,57.7519,658648.47775673,0
+MGEE.US,D,20171229,000000,57.9783,58.065,56.8041,56.8946,131051.62859326,0
+MGEE.US,D,20180102,000000,57.121,57.121,55.8808,56.2638,143778.84583016,0
+MGEE.US,D,20180103,000000,56.2638,56.5797,55.2696,55.497,157884.75180263,0
+MGEE.US,D,20180104,000000,55.5433,56.0846,55.3169,55.497,90638.878530821,0
+MGEE.US,D,20180105,000000,55.5886,55.6299,54.9566,55.4074,82567.910722892,0
+MGEE.US,D,20180108,000000,55.1378,55.3632,54.5501,55.3169,131287.33661585,0
+MGEE.US,D,20180109,000000,55.183,55.3169,53.875,54.0098,77259.40030038,0
+MGEE.US,D,20180110,000000,53.7843,53.7843,52.8916,53.3789,79684.551377612,0
+MGEE.US,D,20180111,000000,53.4241,53.9625,52.8355,53.8286,97637.98442569,0
+MGEE.US,D,20180112,000000,53.7391,54.1889,52.7469,53.1997,119101.63824119,0
+MGEE.US,D,20180116,000000,53.1091,53.9192,53.0048,53.245,96505.163541268,0
+MGEE.US,D,20180117,000000,53.1091,53.9625,53.1091,53.8286,102832.70476833,0
+MGEE.US,D,20180118,000000,53.7843,53.8286,52.5669,53.2854,72227.237214696,0
+MGEE.US,D,20180119,000000,53.1525,54.1436,52.8355,53.6938,82226.540483281,0
+MGEE.US,D,20180122,000000,53.6486,54.1003,53.3789,53.5138,73079.646830865,0
+MGEE.US,D,20180123,000000,53.3335,54.3247,53.3335,53.6486,68660.121407339,0
+MGEE.US,D,20180124,000000,53.7843,54.2353,53.5138,53.5138,100323.22711405,0
+MGEE.US,D,20180125,000000,53.6486,54.5501,53.4241,54.4163,67061.980374878,0
+MGEE.US,D,20180126,000000,54.3691,54.4163,53.1997,53.9192,93509.030098973,0
+MGEE.US,D,20180129,000000,53.5138,53.9625,53.245,53.4241,63835.218824275,0
+MGEE.US,D,20180130,000000,53.245,54.1003,53.1997,53.5589,88798.933578637,0
+MGEE.US,D,20180131,000000,53.6486,54.055,53.3789,53.9192,89529.425252088,0
+MGEE.US,D,20180201,000000,53.875,54.1003,52.8818,53.1525,91771.699415242,0
+MGEE.US,D,20180202,000000,52.7933,53.3335,52.4762,52.6131,109595.08665775,0
+MGEE.US,D,20180205,000000,52.5669,52.7469,50.8532,50.9014,118215.70119077,0
+MGEE.US,D,20180206,000000,50.3571,50.7627,49.4122,50.3571,148375.15227063,0
+MGEE.US,D,20180207,000000,50.0875,50.7194,49.863,50.1534,92128.309397693,0
+MGEE.US,D,20180208,000000,49.9979,50.5845,49.2312,49.4319,88791.821698644,0
+MGEE.US,D,20180209,000000,49.7705,51.2607,49.5559,50.8079,110482.03969102,0
+MGEE.US,D,20180212,000000,50.8079,52.5393,49.5905,50.4477,76791.032203771,0
+MGEE.US,D,20180213,000000,50.0875,50.493,49.6357,50.2676,71860.467403686,0
+MGEE.US,D,20180214,000000,49.863,50.1317,49.1849,49.2312,68277.095870633,0
+MGEE.US,D,20180215,000000,49.1849,50.0875,49.1849,49.6839,63198.197573573,0
+MGEE.US,D,20180216,000000,49.4556,50.311,49.4122,50.0442,79927.371280192,0
+MGEE.US,D,20180220,000000,49.9497,49.9497,48.9594,49.3651,77063.315609175,0
+MGEE.US,D,20180221,000000,49.2754,49.9979,49.051,49.1849,66945.14234644,0
+MGEE.US,D,20180222,000000,49.0944,49.9063,49.0944,49.3651,113688.48158451,0
+MGEE.US,D,20180223,000000,49.4556,50.311,47.8778,50.178,70668.719513618,0
+MGEE.US,D,20180226,000000,50.2233,51.6337,49.2754,49.863,105092.25064003,0
+MGEE.US,D,20180227,000000,49.863,50.6731,49.0048,49.051,145206.30174282,0
+MGEE.US,D,20180228,000000,49.2951,49.6111,47.5264,47.617,87234.319980423,0
+MGEE.US,D,20180301,000000,47.6622,48.5255,47.3453,47.8444,58719.7451444,0
+MGEE.US,D,20180302,000000,47.6622,48.5894,47.2538,47.6622,72994.304270963,0
+MGEE.US,D,20180305,000000,47.7084,50.0215,46.303,49.3867,272436.81881473,0
+MGEE.US,D,20180306,000000,49.6111,49.7488,48.8413,48.8887,138346.38549922,0
+MGEE.US,D,20180307,000000,48.7065,49.43,48.5255,49.1593,62575.400082856,0
+MGEE.US,D,20180308,000000,49.3394,49.3867,48.4782,49.0225,62769.452808349,0
+MGEE.US,D,20180309,000000,49.0707,49.3394,48.5255,49.113,111282.63418154,0
+MGEE.US,D,20180312,000000,49.2056,49.929,49.0707,49.7932,50642.681439335,0
+MGEE.US,D,20180313,000000,50.111,50.7469,49.7488,49.9742,70083.513388571,0
+MGEE.US,D,20180314,000000,49.929,50.5648,49.7488,50.0215,66065.301193158,0
+MGEE.US,D,20180315,000000,50.2923,51.6997,49.5895,51.1092,287975.26061413,0
+MGEE.US,D,20180316,000000,51.1997,51.8326,50.3374,50.8837,348366.29755663,0
+MGEE.US,D,20180319,000000,50.8365,51.3808,50.2923,50.6091,181270.64518165,0
+MGEE.US,D,20180320,000000,50.5648,51.926,50.3374,50.6091,109018.00839555,0
+MGEE.US,D,20180321,000000,50.3837,51.3808,50.3837,50.7469,106438.42792422,0
+MGEE.US,D,20180322,000000,50.5648,52.2431,50.5648,51.0175,133500.14727618,0
+MGEE.US,D,20180323,000000,50.9714,51.8326,49.4772,49.5215,145293.67626843,0
+MGEE.US,D,20180326,000000,49.7036,50.7912,49.5215,50.428,237544.9195917,0
+MGEE.US,D,20180327,000000,50.428,51.745,50.3374,51.0649,89619.847726271,0
+MGEE.US,D,20180328,000000,51.0175,51.563,50.5196,51.1997,88563.225556048,0
+MGEE.US,D,20180329,000000,51.3808,51.6997,50.8837,50.8837,120352.3131369,0
+MGEE.US,D,20180402,000000,50.9281,51.1092,49.6111,50.0669,153440.84279056,0
+MGEE.US,D,20180403,000000,50.111,50.9281,49.9467,50.8365,96775.414980959,0
+MGEE.US,D,20180404,000000,50.428,51.3356,50.428,51.1534,91746.299843843,0
+MGEE.US,D,20180405,000000,51.1534,51.563,50.4743,51.5166,73388.505619084,0
+MGEE.US,D,20180406,000000,51.1997,51.6997,50.3591,51.0649,129316.32987524,0
+MGEE.US,D,20180409,000000,51.1092,51.6997,50.8365,51.426,86262.024387246,0
+MGEE.US,D,20180410,000000,51.563,51.745,51.1761,51.563,149823.94382326,0
+MGEE.US,D,20180411,000000,51.5166,51.6534,50.8837,51.5166,77129.354494814,0
+MGEE.US,D,20180412,000000,51.5166,51.6997,50.5648,50.7912,60341.25378255,0
+MGEE.US,D,20180413,000000,50.8837,51.3356,50.8365,50.8837,67857.494951112,0
+MGEE.US,D,20180416,000000,50.9281,52.0618,50.7538,52.0618,161288.29437018,0
+MGEE.US,D,20180417,000000,52.1968,52.8336,51.494,52.6495,48225.658224951,0
+MGEE.US,D,20180418,000000,52.6082,53.1495,52.3789,52.4241,49932.509423003,0
+MGEE.US,D,20180419,000000,52.2882,52.4241,51.8326,52.2431,45355.506656799,0
+MGEE.US,D,20180420,000000,52.0137,52.4695,51.8326,52.1062,54392.674160768,0
+MGEE.US,D,20180423,000000,52.1968,52.4241,51.8571,52.1968,43620.207938779,0
+MGEE.US,D,20180424,000000,52.2882,52.7873,51.8818,52.6082,60280.294811191,0
+MGEE.US,D,20180425,000000,52.5146,53.0157,52.0137,52.2882,72641.758219936,0
+MGEE.US,D,20180426,000000,52.4695,52.9683,52.1968,52.8336,43545.025207436,0
+MGEE.US,D,20180427,000000,52.7873,53.1495,52.6958,52.9241,47478.910825803,0
+MGEE.US,D,20180430,000000,52.8769,53.3769,52.6495,52.6495,51514.394729768,0
+MGEE.US,D,20180501,000000,52.7873,53.3316,52.5146,53.2854,51414.828409882,0
+MGEE.US,D,20180502,000000,53.3316,53.558,52.5599,53.3316,91120.454404558,0
+MGEE.US,D,20180503,000000,53.3769,53.7401,52.6495,53.3769,37805.738053988,0
+MGEE.US,D,20180504,000000,53.6486,54.3739,53.4458,53.9212,39478.045834936,0
+MGEE.US,D,20180507,000000,54.0117,54.239,53.6042,53.8296,51282.750638604,0
+MGEE.US,D,20180508,000000,53.876,53.876,52.6958,52.9241,95261.600525544,0
+MGEE.US,D,20180509,000000,53.0157,53.1967,52.4241,52.8769,44564.056011987,0
+MGEE.US,D,20180510,000000,52.7873,53.1967,52.6958,53.1495,40379.222628193,0
+MGEE.US,D,20180511,000000,53.059,53.2854,52.6082,52.6958,66763.281415218,0
+MGEE.US,D,20180514,000000,52.7873,52.7873,51.745,51.8818,55048.999085733,0
+MGEE.US,D,20180515,000000,51.745,52.2431,51.2459,51.563,59932.828674444,0
+MGEE.US,D,20180516,000000,51.6534,51.7854,50.8837,51.3356,50617.281867935,0
+MGEE.US,D,20180517,000000,51.6072,51.8326,51.2459,51.8326,58446.445756141,0
+MGEE.US,D,20180518,000000,52.0618,52.1968,51.745,51.8818,79588.033006293,0
+MGEE.US,D,20180521,000000,51.8326,52.5599,51.7173,52.1968,41231.632244362,0
+MGEE.US,D,20180522,000000,52.1524,52.7873,51.926,52.5146,43052.273522284,0
+MGEE.US,D,20180523,000000,52.6082,53.0157,52.4241,52.9241,41796.518712289,0
+MGEE.US,D,20180524,000000,52.9241,53.6042,52.8769,53.5128,29055.077715405,0
+MGEE.US,D,20180525,000000,53.4654,53.7853,53.1052,53.4231,52754.909796923,0
+MGEE.US,D,20180529,000000,53.1052,54.2854,52.8769,54.1929,65903.759919057,0
+MGEE.US,D,20180530,000000,54.239,55.0541,53.8296,54.8287,65561.37369659,0
+MGEE.US,D,20180531,000000,54.8454,55.2106,54.2549,54.3897,51067.362273135,0
+MGEE.US,D,20180601,000000,54.4823,54.5255,52.932,53.4764,73123.334093672,0
+MGEE.US,D,20180604,000000,53.5235,53.6161,52.7953,52.8857,102308.45761464,0
+MGEE.US,D,20180605,000000,52.7036,53.0688,52.2017,52.2017,68386.82201908,0
+MGEE.US,D,20180606,000000,52.1102,52.3385,51.1524,51.5176,69079.722326859,0
+MGEE.US,D,20180607,000000,51.4723,52.0177,51.1987,51.5176,61429.371421307,0
+MGEE.US,D,20180608,000000,51.4723,52.1102,51.1524,51.3356,51406.700547033,0
+MGEE.US,D,20180611,000000,51.2902,51.2902,50.4241,50.9694,46427.368569861,0
+MGEE.US,D,20180612,000000,50.8808,51.6544,50.8345,51.4723,56052.790147445,0
+MGEE.US,D,20180613,000000,51.7016,52.4517,51.7016,52.1564,82535.399271501,0
+MGEE.US,D,20180614,000000,52.1102,53.1593,52.0658,53.1593,70307.029616888,0
+MGEE.US,D,20180615,000000,53.0226,54.3897,52.7953,53.8434,249238.88226407,0
+MGEE.US,D,20180618,000000,53.8887,54.5718,53.3326,54.5255,89149.447663951,0
+MGEE.US,D,20180619,000000,54.5718,55.3494,54.5718,55.3494,107242.0703633,0
+MGEE.US,D,20180620,000000,55.3946,55.8031,54.6407,55.4833,59468.524509259,0
+MGEE.US,D,20180621,000000,55.5324,55.7598,54.7548,55.5324,54006.600675495,0
+MGEE.US,D,20180622,000000,55.5767,56.1663,55.3946,55.8474,410763.90063969,0
+MGEE.US,D,20180625,000000,55.9832,56.3956,55.7598,55.8967,61217.031004406,0
+MGEE.US,D,20180626,000000,55.7598,57.2628,55.7598,56.9449,155219.82877139,0
+MGEE.US,D,20180627,000000,56.9881,57.2165,56.7627,57.127,127730.38063705,0
+MGEE.US,D,20180628,000000,57.0806,57.9006,57.0806,57.4448,86617.61838684,0
+MGEE.US,D,20180629,000000,57.31,57.9931,57.31,57.4902,98825.668384334,0
+MGEE.US,D,20180702,000000,57.6702,58.4468,57.5827,58.4006,72075.855769154,0
+MGEE.US,D,20180703,000000,58.1743,59.4498,58.0147,59.1309,51398.572684186,0
+MGEE.US,D,20180705,000000,59.1782,60.2264,58.9025,60.1802,139765.71354903,0
+MGEE.US,D,20180706,000000,60.1802,60.4095,59.6801,60.2264,72803.299494038,0
+MGEE.US,D,20180709,000000,60.1802,60.1802,57.7185,57.9931,66548.909032606,0
+MGEE.US,D,20180710,000000,57.9931,58.3573,57.2548,58.3573,62995.001002377,0
+MGEE.US,D,20180711,000000,58.3573,58.9971,58.3573,58.5847,48993.741264073,0
+MGEE.US,D,20180712,000000,58.5847,58.7668,58.1309,58.5394,40206.505542676,0
+MGEE.US,D,20180713,000000,58.4951,58.6751,57.9489,58.1309,30627.819176467,0
+MGEE.US,D,20180716,000000,57.811,58.1309,57.6702,57.9489,57243.522054656,0
+MGEE.US,D,20180717,000000,58.0827,58.313,57.5827,57.7648,43537.913327444,0
+MGEE.US,D,20180718,000000,57.6702,57.7185,56.807,57.1713,55110.974039948,0
+MGEE.US,D,20180719,000000,57.127,58.63,56.6339,58.313,57239.458123232,0
+MGEE.US,D,20180720,000000,58.1309,58.2185,57.4822,58.0354,48513.181373194,0
+MGEE.US,D,20180723,000000,57.9931,57.9931,57.3534,57.5827,38724.186555796,0
+MGEE.US,D,20180724,000000,57.4902,57.5354,56.4419,57.3996,48705.202132974,0
+MGEE.US,D,20180725,000000,57.2165,57.6702,56.5334,56.8976,101979.2791693,0
+MGEE.US,D,20180726,000000,57.0806,58.1309,56.9881,58.1309,67597.40333998,0
+MGEE.US,D,20180727,000000,57.9489,58.1743,56.9449,57.3996,76444.582049882,0
+MGEE.US,D,20180730,000000,57.3534,57.9006,57.2165,57.4902,57625.531608506,0
+MGEE.US,D,20180731,000000,57.4902,58.4951,57.2628,58.3573,74145.412846791,0
+MGEE.US,D,20180801,000000,57.9489,58.2647,57.4685,58.1743,89994.745400128,0
+MGEE.US,D,20180802,000000,58.0354,58.63,57.6181,58.5847,79599.208817709,0
+MGEE.US,D,20180803,000000,58.5847,59.2234,58.1309,58.9488,67445.005911583,0
+MGEE.US,D,20180806,000000,58.8573,59.5876,58.8573,59.5424,48196.194722127,0
+MGEE.US,D,20180807,000000,59.497,59.8613,59.0611,59.314,58997.108464083,0
+MGEE.US,D,20180808,000000,59.0837,59.314,58.562,58.7215,42080.993911964,0
+MGEE.US,D,20180809,000000,58.8573,59.497,58.6978,59.4066,33125.105036473,0
+MGEE.US,D,20180810,000000,59.2667,59.7334,59.0837,59.1309,67050.804563462,0
+MGEE.US,D,20180813,000000,59.1782,59.7244,59.0837,59.6801,35003.657337186,0
+MGEE.US,D,20180814,000000,59.5424,60.1328,59.2234,59.7698,43829.500407112,0
+MGEE.US,D,20180815,000000,59.9074,60.6369,59.7913,60.0916,58087.803807978,0
+MGEE.US,D,20180816,000000,59.9518,60.8209,59.9518,60.7737,65939.319319016,0
+MGEE.US,D,20180817,000000,60.6369,61.3661,60.499,60.9557,59593.490400546,0
+MGEE.US,D,20180820,000000,61.2737,61.4568,60.7737,60.8209,48379.071636204,0
+MGEE.US,D,20180821,000000,60.7254,61.0443,60.499,60.9557,34697.846497536,0
+MGEE.US,D,20180822,000000,60.8623,61.0021,59.815,60.1328,35535.016370866,0
+MGEE.US,D,20180823,000000,60.1851,60.9557,59.7244,59.9981,30388.047222455,0
+MGEE.US,D,20180824,000000,59.9518,60.2736,59.6801,60.0434,29126.196515324,0
+MGEE.US,D,20180827,000000,60.0916,60.0916,59.2009,59.314,46514.743095475,0
+MGEE.US,D,20180828,000000,59.2234,59.5424,58.7215,58.7215,31061.643855971,0
+MGEE.US,D,20180829,000000,58.7668,59.497,58.5394,59.497,48107.804213657,0
+MGEE.US,D,20180830,000000,59.3966,60.3101,59.3494,60.1742,58444.413790429,0
+MGEE.US,D,20180831,000000,60.1281,60.4509,59.5798,59.9912,44969.433171525,0
+MGEE.US,D,20180904,000000,59.5798,60.4045,59.3042,59.5798,81227.82933585,0
+MGEE.US,D,20180905,000000,59.44,60.3101,59.3966,60.1742,89422.74705221,0
+MGEE.US,D,20180906,000000,60.1281,61.3661,59.7166,61.2284,43448.506836118,0
+MGEE.US,D,20180907,000000,61.2284,61.2284,60.5385,60.8189,38380.784350475,0
+MGEE.US,D,20180910,000000,60.8613,61.0896,60.5876,60.8189,27045.463626271,0
+MGEE.US,D,20180911,000000,60.6792,61.6408,60.5385,60.8613,41969.235797806,0
+MGEE.US,D,20180912,000000,60.8189,60.8189,60.4045,60.4509,44409.626617878,0
+MGEE.US,D,20180913,000000,60.5385,60.8613,60.1281,60.6339,42047.466477717,0
+MGEE.US,D,20180914,000000,60.4961,61.4105,60.1742,61.0433,39013.741669752,0
+MGEE.US,D,20180917,000000,61.2737,62.3278,60.6576,62.2816,134594.36081207,0
+MGEE.US,D,20180918,000000,62.2363,62.377,61.5935,61.7323,75292.457491196,0
+MGEE.US,D,20180919,000000,61.6408,61.6408,59.0778,59.3966,75386.943896803,0
+MGEE.US,D,20180920,000000,59.1211,59.9665,59.0738,59.624,46663.076592448,0
+MGEE.US,D,20180921,000000,59.5325,60.0365,59.3042,59.5325,291832.9475183,0
+MGEE.US,D,20180924,000000,59.4872,59.4872,58.7077,58.8012,43185.367276418,0
+MGEE.US,D,20180925,000000,58.8012,58.8012,57.7461,57.7913,66023.645896063,0
+MGEE.US,D,20180926,000000,57.9302,58.2027,57.2401,57.3327,61562.465175441,0
+MGEE.US,D,20180927,000000,57.2884,58.2027,57.2884,57.5629,44057.080566852,0
+MGEE.US,D,20180928,000000,57.6545,58.9371,57.6545,58.5246,53906.018372752,0
+MGEE.US,D,20181001,000000,58.5246,58.8761,57.2972,57.6899,52233.710591804,0
+MGEE.US,D,20181002,000000,57.7736,58.9852,56.7373,58.5246,40238.001011211,0
+MGEE.US,D,20181003,000000,58.4607,58.8101,57.6988,58.1506,42849.076951088,0
+MGEE.US,D,20181004,000000,57.994,58.5984,57.0571,58.2963,39460.774126384,0
+MGEE.US,D,20181005,000000,58.1329,58.8995,58.1132,58.5895,46581.79796397,0
+MGEE.US,D,20181008,000000,58.6171,59.8081,58.3957,59.4233,47323.465448837,0
+MGEE.US,D,20181009,000000,59.4133,60.8523,59.4133,60.0197,67298.704380321,0
+MGEE.US,D,20181010,000000,60.0108,60.3948,58.9282,59.1388,62578.448031424,0
+MGEE.US,D,20181011,000000,59.1211,59.3317,57.1938,57.4331,52250.982300355,0
+MGEE.US,D,20181012,000000,57.5167,58.2579,55.8091,56.2893,70966.402490421,0
+MGEE.US,D,20181015,000000,56.1437,56.8563,55.8464,56.3336,49275.168515181,0
+MGEE.US,D,20181016,000000,56.3434,58.1949,55.5197,57.8819,52310.925288858,0
+MGEE.US,D,20181017,000000,57.7283,58.186,56.814,57.4331,31195.753592962,0
+MGEE.US,D,20181018,000000,57.2972,57.994,56.5079,57.2234,33607.696893065,0
+MGEE.US,D,20181019,000000,56.9684,58.1594,56.9684,57.9399,36913.705106434,0
+MGEE.US,D,20181022,000000,58.0846,58.9655,57.2696,58.369,36917.769037859,0
+MGEE.US,D,20181023,000000,58.0463,58.123,56.564,57.0394,101424.55252994,0
+MGEE.US,D,20181024,000000,57.0394,57.999,57.0294,57.4715,113732.16884732,0
+MGEE.US,D,20181025,000000,57.4144,57.4144,56.2332,57.1328,62922.866219602,0
+MGEE.US,D,20181026,000000,57.0294,57.5964,56.5383,56.8366,51398.572684186,0
+MGEE.US,D,20181029,000000,57.0207,58.6881,56.4262,57.6702,42495.514917206,0
+MGEE.US,D,20181030,000000,57.6625,58.8711,57.6358,58.7924,68380.726121944,0
+MGEE.US,D,20181031,000000,58.8012,58.8012,57.0207,57.2696,51713.527369541,0
+MGEE.US,D,20181101,000000,57.1132,57.1132,55.2549,56.1584,62713.57375127,0
+MGEE.US,D,20181102,000000,56.2706,56.7569,55.4379,56.4812,48550.772738865,0
+MGEE.US,D,20181105,000000,56.6633,57.1594,56.3336,56.4449,28897.600372727,0
+MGEE.US,D,20181106,000000,56.2893,57.1132,56.0964,56.4262,41781.278969449,0
+MGEE.US,D,20181107,000000,57.1043,57.8819,56.6732,57.811,60057.794565729,0
+MGEE.US,D,20181108,000000,57.7736,57.7736,56.2519,57.0669,39525.797029167,0
+MGEE.US,D,20181109,000000,56.9862,57.9753,56.9203,57.626,55808.954262009,0
+MGEE.US,D,20181112,000000,57.4892,58.6348,57.0088,57.5629,35321.659971109,0
+MGEE.US,D,20181113,000000,57.5541,58.0846,57.186,57.7185,28842.737298504,0
+MGEE.US,D,20181114,000000,57.3789,58.5246,57.0108,57.6801,46952.631706403,0
+MGEE.US,D,20181115,000000,57.6456,58.8287,57.0669,58.5443,45474.376650948,0
+MGEE.US,D,20181116,000000,58.5443,59.431,57.6811,59.3494,58635.418567353,0
+MGEE.US,D,20181119,000000,59.2216,59.5798,58.1034,58.8287,46631.581123913,0
+MGEE.US,D,20181120,000000,58.7727,59.5886,58.5443,58.562,31137.84257017,0
+MGEE.US,D,20181121,000000,58.562,59.1999,57.872,57.9853,23120.721853608,0
+MGEE.US,D,20181123,000000,57.9753,58.8995,57.9576,58.4144,16319.732615656,0
+MGEE.US,D,20181126,000000,58.4144,59.1585,57.8917,58.7825,46592.973775386,0
+MGEE.US,D,20181127,000000,58.7825,59.1299,58.3868,58.8366,35502.504919474,0
+MGEE.US,D,20181128,000000,58.6722,60.3189,58.6447,60.0463,83675.332035913,0
+MGEE.US,D,20181129,000000,60.0463,60.1024,58.4055,59.4557,63764.100024356,0
+MGEE.US,D,20181130,000000,59.4292,61.0483,59.4292,60.8917,83614.373064554,0
+MGEE.US,D,20181203,000000,60.7264,60.9489,59.5946,60.94,47727.826625519,0
+MGEE.US,D,20181204,000000,60.9489,61.9813,59.437,59.5946,78685.84023018,0
+MGEE.US,D,20181206,000000,59.5856,60.7934,58.9695,60.4242,92344.713746018,0
+MGEE.US,D,20181207,000000,60.4163,60.9114,59.4469,60.7845,84076.645264026,0
+MGEE.US,D,20181210,000000,60.5906,61.1624,59.6123,61.0955,83130.765225106,0
+MGEE.US,D,20181211,000000,61.1054,61.6871,59.7117,61.6221,67192.026180443,0
+MGEE.US,D,20181212,000000,61.8259,63.1132,61.6221,62.3701,77758.247882668,0
+MGEE.US,D,20181213,000000,62.2127,63.1329,61.3968,62.3406,78982.507224127,0
+MGEE.US,D,20181214,000000,62.321,62.8809,61.1437,61.4184,61982.066094962,0
+MGEE.US,D,20181217,000000,61.5316,63.4273,61.5316,62.321,189014.46650995,0
+MGEE.US,D,20181218,000000,63.0415,63.5306,62.0099,62.1664,91759.507620971,0
+MGEE.US,D,20181219,000000,62.3603,63.4007,60.9489,61.8702,71139.119575938,0
+MGEE.US,D,20181220,000000,61.8426,62.4057,60.6005,61.567,102134.72454627,0
+MGEE.US,D,20181221,000000,61.4361,62.5148,60.566,61.2255,320475.53619418,0
+MGEE.US,D,20181224,000000,61.0483,61.1537,57.126,57.2174,47201.547506119,0
+MGEE.US,D,20181226,000000,57.4577,58.6801,54.7106,55.3661,246779.18776973,0
+MGEE.US,D,20181227,000000,55.0245,55.9537,52.1869,53.2017,694131.67900193,0
+MGEE.US,D,20181228,000000,53.2194,55.6407,53.2105,54.9615,173769.64375593,0
+MGEE.US,D,20181231,000000,54.8769,55.4271,53.9556,55.244,90056.720354343,0
+MGEE.US,D,20190102,000000,54.7668,54.9134,53.2834,53.6161,130910.40697628,0
+MGEE.US,D,20190103,000000,53.5787,54.2883,53.3011,53.8079,61016.882381778,0
+MGEE.US,D,20190104,000000,53.9556,55.0796,53.31,54.9231,86925.461192203,0
+MGEE.US,D,20190107,000000,54.5541,54.7668,53.4576,53.9192,92049.062734926,0
+MGEE.US,D,20190108,000000,54.0393,55.0521,53.1633,54.9428,61418.195609892,0
+MGEE.US,D,20190109,000000,54.9428,55.2539,54.1141,54.3798,49911.173783027,0
+MGEE.US,D,20190110,000000,54.3601,55.1545,54.1476,55.0166,54598.918680533,0
+MGEE.US,D,20190111,000000,54.7765,55.2195,54.4083,54.8297,59034.699829755,0
+MGEE.US,D,20190114,000000,54.4714,54.9448,53.0708,53.3562,53295.412676307,0
+MGEE.US,D,20190115,000000,53.2834,54.2283,52.2765,53.7716,56120.860998795,0
+MGEE.US,D,20190116,000000,53.6801,54.6299,53.3109,54.2962,60328.046005421,0
+MGEE.US,D,20190117,000000,54.0304,55.5137,54.0304,55.1732,75774.033364933,0
+MGEE.US,D,20190118,000000,55.1446,56.4763,55.1446,56.0944,128057.52711668,0
+MGEE.US,D,20190122,000000,55.8149,57.0501,55.7087,56.7106,136283.94030157,0
+MGEE.US,D,20190123,000000,56.7106,58.2382,56.7106,57.8169,145576.1195024,0
+MGEE.US,D,20190124,000000,57.8996,60.9587,57.5944,60.3051,733344.55331146,0
+MGEE.US,D,20190125,000000,60.3121,60.6369,58.3503,58.5994,118949.24081279,0
+MGEE.US,D,20190128,000000,58.4804,58.4804,57.1063,57.7893,89246.982018124,0
+MGEE.US,D,20190129,000000,57.7893,58.3503,57.0601,57.0984,49584.0273034,0
+MGEE.US,D,20190130,000000,57.126,58.0098,56.62,57.9733,79356.388915129,0
+MGEE.US,D,20190131,000000,58.0364,59.375,57.6318,59.253,88898.499898522,0
+MGEE.US,D,20190201,000000,59.1535,59.3927,58.0935,58.5256,53382.78720192,0
+MGEE.US,D,20190204,000000,58.2579,58.9596,57.8996,58.9596,92050.078717783,0
+MGEE.US,D,20190205,000000,58.9981,59.4016,58.3061,59.1162,76278.976844356,0
+MGEE.US,D,20190206,000000,59.0404,59.5492,58.4331,58.7952,52663.471339885,0
+MGEE.US,D,20190207,000000,58.6998,59.6791,58.438,59.6693,130460.32657108,0
+MGEE.US,D,20190208,000000,59.5591,59.8524,59.127,59.6506,53446.794121848,0
+MGEE.US,D,20190211,000000,59.503,59.622,58.8938,59.5129,52471.450580104,0
+MGEE.US,D,20190212,000000,59.6693,60.3967,59.3002,60.0847,56995.622237797,0
+MGEE.US,D,20190213,000000,59.9361,60.5148,58.9695,59.4292,77304.103546043,0
+MGEE.US,D,20190214,000000,59.2431,59.7047,58.9793,59.0493,80724.917822138,0
+MGEE.US,D,20190215,000000,59.1899,59.7334,59.0187,59.4193,114091.82677834,0
+MGEE.US,D,20190219,000000,59.9084,60.9971,59.5492,60.6369,178037.78773391,0
+MGEE.US,D,20190220,000000,60.3672,61.2707,59.882,60.5148,62127.351643367,0
+MGEE.US,D,20190221,000000,60.3967,61.1497,60.2392,60.8396,73394.60151622,0
+MGEE.US,D,20190222,000000,61.252,61.5571,60.6369,61.5571,61499.47423837,0
+MGEE.US,D,20190225,000000,59.3278,61.4597,59.2076,59.8898,98737.277875863,0
+MGEE.US,D,20190226,000000,60.0275,60.1881,59.3376,59.3839,41365.741981352,0
+MGEE.US,D,20190227,000000,59.2263,59.685,59.0404,59.1732,51076.506118839,0
+MGEE.US,D,20190228,000000,59.1162,59.811,59.1162,59.2076,68206.99305357,0
+MGEE.US,D,20190301,000000,59.3839,59.9114,58.8406,59.8927,44769.284548896,0
+MGEE.US,D,20190304,000000,59.9114,60.3938,58.8818,60.3031,84003.494498396,0
+MGEE.US,D,20190305,000000,60.0227,60.7737,59.5414,59.7362,68984.219938397,0
+MGEE.US,D,20190306,000000,59.7264,59.9114,58.6526,58.6968,72507.648482947,0
+MGEE.US,D,20190307,000000,58.8544,59.8297,58.6437,58.9971,53130.823453637,0
+MGEE.US,D,20190308,000000,59.311,59.6536,58.8721,59.496,49803.479600292,0
+MGEE.US,D,20190311,000000,59.496,60.7067,59.2628,60.6723,49944.701217274,0
+MGEE.US,D,20190312,000000,60.5395,61.0168,60.1712,60.4499,61954.63455785,0
+MGEE.US,D,20190313,000000,60.6172,61.0788,59.82,60.3366,68352.278601976,0
+MGEE.US,D,20190314,000000,60.189,60.6979,59.8012,59.8484,86697.881032463,0
+MGEE.US,D,20190315,000000,60.0414,61.9823,59.7726,61.3209,383584.32727642,0
+MGEE.US,D,20190318,000000,61.3307,61.9499,61.069,61.9026,117829.62770549,0
+MGEE.US,D,20190319,000000,61.8475,62.2019,60.8839,61.126,92081.574186317,0
+MGEE.US,D,20190320,000000,61.192,62.504,60.5492,60.6446,72111.415169114,0
+MGEE.US,D,20190321,000000,60.5138,61.8622,60.5138,61.1624,64212.148463845,0
+MGEE.US,D,20190322,000000,61.4962,62.2019,60.9872,61.0591,102300.3297518,0
+MGEE.US,D,20190325,000000,61.254,61.3661,60.4873,61.0591,64831.898005995,0
+MGEE.US,D,20190326,000000,61.0404,62.3111,61.0404,62.1163,86761.88795239,0
+MGEE.US,D,20190327,000000,62.4134,62.8032,61.5286,62.4134,94780.024651809,0
+MGEE.US,D,20190328,000000,62.4134,62.8032,62.126,62.5611,89326.228680892,0
+MGEE.US,D,20190329,000000,62.3111,63.5543,62.2097,62.9607,121804.15263811,0
+MGEE.US,D,20190401,000000,62.941,63.2019,62.192,62.32,56150.324501619,0
+MGEE.US,D,20190402,000000,62.5611,62.9312,61.6625,62.32,55751.043239217,0
+MGEE.US,D,20190403,000000,62.2451,62.6536,61.9676,61.9676,59029.619915475,0
+MGEE.US,D,20190404,000000,62.0601,62.3485,61.4213,62.0502,48923.638447011,0
+MGEE.US,D,20190405,000000,61.9972,63.2924,61.2815,63.2442,79225.327126707,0
+MGEE.US,D,20190408,000000,63.0778,63.0778,62.2451,62.6084,34731.373931783,0
+MGEE.US,D,20190409,000000,62.5513,62.9607,62.0601,62.3485,60357.509508244,0
+MGEE.US,D,20190410,000000,62.4863,63.2019,62.2451,62.6714,45532.287673739,0
+MGEE.US,D,20190411,000000,62.5611,62.8662,62.2186,62.6084,39008.661755472,0
+MGEE.US,D,20190412,000000,62.4951,62.8918,62.2923,62.8574,41180.833101563,0
+MGEE.US,D,20190415,000000,62.8662,63.2393,62.3583,62.6536,43410.915470446,0
+MGEE.US,D,20190416,000000,62.6891,62.9607,61.7905,61.9321,49382.862697915,0
+MGEE.US,D,20190417,000000,61.9676,61.9972,61.4962,61.5965,40013.468800039,0
+MGEE.US,D,20190418,000000,61.3751,62.6989,61.2865,61.5611,50361.254188227,0
+MGEE.US,D,20190422,000000,61.4765,61.4765,60.6723,60.8643,59922.668845884,0
+MGEE.US,D,20190423,000000,60.8494,61.941,60.6763,61.7274,45221.396919808,0
+MGEE.US,D,20190424,000000,61.7009,62.6989,61.5886,62.3288,56465.279186974,0
+MGEE.US,D,20190425,000000,62.1536,62.6281,61.7737,62.4047,31174.417952986,0
+MGEE.US,D,20190426,000000,62.4578,62.8485,62.2186,62.3485,50440.500850994,0
+MGEE.US,D,20190429,000000,62.385,62.7314,62.0601,62.3111,75442.822953882,0
+MGEE.US,D,20190430,000000,62.3485,62.9893,61.9125,62.7944,110534.87079954,0
+MGEE.US,D,20190501,000000,62.8819,62.8819,61.7737,62.1073,55523.463079477,0
+MGEE.US,D,20190502,000000,61.9774,62.3387,61.5965,61.9026,42227.295443226,0
+MGEE.US,D,20190503,000000,61.9321,63.4046,61.9321,63.3259,69643.59281193,0
+MGEE.US,D,20190506,000000,63.0778,63.6173,62.4421,63.1162,54352.034846529,0
+MGEE.US,D,20190507,000000,62.9607,63.4873,62.2067,62.6281,61519.79389549,0
+MGEE.US,D,20190508,000000,62.1437,62.5335,61.3661,61.4489,70445.203285302,0
+MGEE.US,D,20190509,000000,61.6064,62.8741,61.4391,62.3111,72695.605311304,0
+MGEE.US,D,20190510,000000,62.2019,63.8948,61.9972,63.6821,64168.461201037,0
+MGEE.US,D,20190513,000000,63.2353,64.256,62.001,64.1527,102261.72240326,0
+MGEE.US,D,20190514,000000,63.9873,63.9873,63.4627,63.7373,59738.775948951,0
+MGEE.US,D,20190515,000000,63.6537,64.4883,63.5543,64.1527,47983.854305226,0
+MGEE.US,D,20190516,000000,64.0701,65.1163,63.8307,64.699,103933.01420136,0
+MGEE.US,D,20190517,000000,64.6733,65.5208,64.6556,65.0779,50300.295216868,0
+MGEE.US,D,20190520,000000,64.9312,65.6262,64.192,65.2215,63495.880550377,0
+MGEE.US,D,20190521,000000,65.3014,66.1921,64.7462,65.4874,49202.01774955,0
+MGEE.US,D,20190522,000000,65.4874,66.3673,65.0611,66.1183,47441.319460132,0
+MGEE.US,D,20190523,000000,65.9972,66.8417,65.6359,65.9775,58568.363698859,0
+MGEE.US,D,20190524,000000,65.9874,66.6557,65.4352,65.6172,67001.021403519,0
+MGEE.US,D,20190528,000000,65.5906,65.7767,63.9972,64.2471,110583.63797662,0
+MGEE.US,D,20190529,000000,63.6074,64.0169,61.1547,61.8662,339336.24193264,0
+MGEE.US,D,20190530,000000,61.998,62.2471,60.1722,60.9263,820126.76092096,0
+MGEE.US,D,20190531,000000,60.8691,61.8573,59.502,61.6703,191266.90050167,0
+MGEE.US,D,20190603,000000,61.7176,63.9942,61.4095,63.9411,142030.33933502,0
+MGEE.US,D,20190604,000000,64.0916,64.4912,62.7215,64.3052,127432.69766025,0
+MGEE.US,D,20190605,000000,64.3987,65.7482,63.5788,65.2629,103640.41113884,0
+MGEE.US,D,20190606,000000,65.3004,66.2147,64.9184,65.3781,66483.886129823,0
+MGEE.US,D,20190607,000000,65.7678,66.0759,64.7953,64.8653,120877.57627344,0
+MGEE.US,D,20190610,000000,64.7147,64.7147,63.6173,63.9056,81275.580530082,0
+MGEE.US,D,20190611,000000,63.8594,63.9991,62.5936,62.9951,160198.14476571,0
+MGEE.US,D,20190612,000000,63.0749,64.7993,62.9371,64.5483,48015.349773762,0
+MGEE.US,D,20190613,000000,64.7993,65.2629,64.3141,64.8466,55126.213782788,0
+MGEE.US,D,20190614,000000,64.8092,65.2383,64.446,64.6035,50394.781622475,0
+MGEE.US,D,20190617,000000,64.7521,65.9805,64.009,65.6272,127116.72699204,0
+MGEE.US,D,20190618,000000,65.944,65.944,64.2236,64.7993,69214.848046706,0
+MGEE.US,D,20190619,000000,64.7245,65.9637,64.2501,65.6272,83521.918624659,0
+MGEE.US,D,20190620,000000,65.5641,66.3121,64.9873,66.1497,70734.758399257,0
+MGEE.US,D,20190621,000000,65.7216,66.6615,64.695,65.4234,195647.81857667,0
+MGEE.US,D,20190624,000000,65.5906,65.6449,64.9086,65.3594,85085.516240018,0
+MGEE.US,D,20190625,000000,65.8229,71.1655,65.7482,70.069,444348.22992706,0
+MGEE.US,D,20190626,000000,70.077,70.9451,68.0898,68.131,864009.09243659,0
+MGEE.US,D,20190627,000000,68.3092,68.831,67.4706,67.8722,151222.95221595,0
+MGEE.US,D,20190628,000000,67.8054,68.9047,67.3958,68.0395,643980.7332649,0
+MGEE.US,D,20190701,000000,68.1124,68.1124,66.6567,67.4067,112058.84508351,0
+MGEE.US,D,20190702,000000,67.696,68.5416,67.696,68.1212,96581.362255467,0
+MGEE.US,D,20190703,000000,68.2059,69.0917,68.1035,68.4952,35636.614656464,0
+MGEE.US,D,20190705,000000,67.8821,68.7659,67.3407,68.756,85161.714954217,0
+MGEE.US,D,20190708,000000,68.7836,69.3605,67.8918,68.2708,73232.044259263,0
+MGEE.US,D,20190709,000000,68.1212,68.7186,67.6202,68.7186,86426.613609916,0
+MGEE.US,D,20190710,000000,68.7836,69.1183,68.3653,68.6163,54105.151012525,0
+MGEE.US,D,20190711,000000,68.448,68.5513,67.6389,68.3752,71005.009838947,0
+MGEE.US,D,20190712,000000,68.2255,68.448,67.6468,67.8525,89653.375160518,0
+MGEE.US,D,20190715,000000,67.9647,67.9914,67.4706,67.8437,47000.382900635,0
+MGEE.US,D,20190716,000000,67.4804,68.1172,67.4804,67.9647,53188.734476428,0
+MGEE.US,D,20190717,000000,68.0484,68.887,68.0484,68.6439,66014.502050359,0
+MGEE.US,D,20190718,000000,68.6439,69.3318,67.9914,69.2945,78429.812550473,0
+MGEE.US,D,20190719,000000,68.821,69.3998,67.9914,68.0956,171902.26726663,0
+MGEE.US,D,20190722,000000,68.2059,68.7186,67.2846,67.7058,296447.54165018,0
+MGEE.US,D,20190723,000000,67.1271,67.8525,65.9243,67.1271,539737.84429246,0
+MGEE.US,D,20190724,000000,67.4165,68.8968,66.4381,68.2995,994455.19524769,0
+MGEE.US,D,20190725,000000,68.1035,68.7373,67.8054,68.4215,132059.4835864,0
+MGEE.US,D,20190726,000000,68.4755,69.4047,67.9549,69.0454,136971.76069507,0
+MGEE.US,D,20190729,000000,69.018,69.6773,68.6616,69.5465,68061.707505165,0
+MGEE.US,D,20190730,000000,69.3231,70.1331,69.2778,69.6586,110258.52346271,0
+MGEE.US,D,20190731,000000,69.7522,70.4677,68.9883,69.0357,196034.9080448,0
+MGEE.US,D,20190801,000000,69.1104,70.1704,68.7935,69.6586,93727.46641301,0
+MGEE.US,D,20190802,000000,69.6586,70.0513,67.4756,69.3318,126643.27898115,0
+MGEE.US,D,20190805,000000,69.1261,69.5662,67.4067,67.9647,109249.65248672,0
+MGEE.US,D,20190806,000000,68.1124,68.5612,66.8475,68.3939,99469.801515027,0
+MGEE.US,D,20190807,000000,68.0484,69.2237,66.7531,68.6252,147436.3841117,0
+MGEE.US,D,20190808,000000,69.6586,70.0603,68.0956,69.6586,125893.48363343,0
+MGEE.US,D,20190809,000000,69.8555,70.4422,68.831,69.3318,131979.22094077,0
+MGEE.US,D,20190812,000000,69.4284,69.6586,68.4952,68.7473,75536.293376632,0
+MGEE.US,D,20190813,000000,68.6812,69.5091,68.1507,69.1842,68261.856127793,0
+MGEE.US,D,20190814,000000,69.2857,69.6409,68.0395,68.3555,99300.132378077,0
+MGEE.US,D,20190815,000000,68.5799,69.5278,68.1507,69.2857,140342.79181122,0
+MGEE.US,D,20190816,000000,69.3132,70.3102,69.0828,70.2551,129758.28241759,0
+MGEE.US,D,20190819,000000,70.2827,71.2039,69.6213,70.7217,97356.557174582,0
+MGEE.US,D,20190820,000000,70.7679,70.9451,69.9195,70.3654,87384.685443108,0
+MGEE.US,D,20190821,000000,70.6262,71.0849,70.013,71.0849,79536.217880638,0
+MGEE.US,D,20190822,000000,71.0849,71.4658,70.077,70.9353,80413.011085351,0
+MGEE.US,D,20190823,000000,70.954,71.5868,69.4992,69.8171,160100.61041153,0
+MGEE.US,D,20190826,000000,70.3004,71.1942,69.3702,70.6636,107114.05652345,0
+MGEE.US,D,20190827,000000,71.139,71.2709,70.069,70.1803,129953.35112594,0
+MGEE.US,D,20190828,000000,69.827,70.702,69.5465,70.1518,100678.82111365,0
+MGEE.US,D,20190829,000000,70.3958,70.9293,70.0503,70.9116,89052.929292632,0
+MGEE.US,D,20190830,000000,71.0603,71.454,70.4884,70.9481,81796.779735201,0
+MGEE.US,D,20190903,000000,70.7512,71.7424,70.7512,71.5642,84168.083721065,0
+MGEE.US,D,20190904,000000,71.6577,71.8181,70.9481,71.2768,94678.42636621,0
+MGEE.US,D,20190905,000000,71.2768,71.2768,70.1704,70.3584,121721.85802676,0
+MGEE.US,D,20190906,000000,70.6764,71.1341,69.4501,69.5829,74628.004703383,0
+MGEE.US,D,20190909,000000,69.5061,69.5061,68.4136,69.0779,92326.426054609,0
+MGEE.US,D,20190910,000000,68.7689,69.7315,68.0908,68.7128,86052.731918914,0
+MGEE.US,D,20190911,000000,68.5917,70.1242,68.3663,70.0503,92720.627402731,0
+MGEE.US,D,20190912,000000,70.4057,70.9067,69.6291,70.2187,120195.85177708,0
+MGEE.US,D,20190913,000000,70.1616,70.7698,69.4845,69.6941,86742.584278126,0
+MGEE.US,D,20190916,000000,69.9549,70.6577,69.2276,69.7965,138543.48617328,0
+MGEE.US,D,20190917,000000,69.9471,70.7512,69.7502,70.2837,82828.002334023,0
+MGEE.US,D,20190918,000000,70.3112,70.8634,69.7502,70.3958,75731.362084981,0
+MGEE.US,D,20190919,000000,70.7611,71.2384,70.2473,70.6764,81148.582673084,0
+MGEE.US,D,20190920,000000,70.5828,71.4254,70.2473,70.6282,222244.21778059,0
+MGEE.US,D,20190923,000000,70.4431,71.3033,70.3014,70.9392,151144.72153604,0
+MGEE.US,D,20190924,000000,71.3487,74.5161,71.3133,73.5396,305492.837017,0
+MGEE.US,D,20190925,000000,73.6785,75.6155,72.8172,74.4354,1119130.5154368,0
+MGEE.US,D,20190926,000000,74.5869,74.6695,73.2877,74.139,146997.47951791,0
+MGEE.US,D,20190927,000000,74.1194,74.4167,73.5298,74.0053,121189.48301024,0
+MGEE.US,D,20190930,000000,73.8742,74.8211,73.8742,74.7079,307420.1564948,0
+MGEE.US,D,20191001,000000,74.642,75.1204,73.827,74.139,122686.0257571,0
+MGEE.US,D,20191002,000000,73.9707,74.1006,73.1911,73.8742,162381.49192321,0
+MGEE.US,D,20191003,000000,73.9039,74.1656,73.0051,73.5849,74611.748977688,0
+MGEE.US,D,20191004,000000,73.5485,74.1292,73.2001,74.1106,78747.815184395,0
+MGEE.US,D,20191007,000000,73.642,73.8939,73.3162,73.7266,93737.62624157,0
+MGEE.US,D,20191008,000000,73.4648,74.1833,72.7356,72.8447,83771.850407232,0
+MGEE.US,D,20191009,000000,72.9954,73.4835,72.7513,73.0514,66547.89304975,0
+MGEE.US,D,20191010,000000,72.9126,72.9854,72.1675,72.6322,100156.60592567,0
+MGEE.US,D,20191011,000000,72.8841,73.5102,72.3605,72.8103,103004.405871,0
+MGEE.US,D,20191014,000000,72.8004,72.8122,71.7521,72.0425,88741.022555845,0
+MGEE.US,D,20191015,000000,72.2108,72.388,71.5839,71.7708,98054.537396643,0
+MGEE.US,D,20191016,000000,71.7137,72.0328,71.4638,71.7611,68544.299361757,0
+MGEE.US,D,20191017,000000,71.8448,72.1026,71.4067,71.9678,138195.00405368,0
+MGEE.US,D,20191018,000000,71.8083,71.9205,71.2955,71.6036,113076.8599052,0
+MGEE.US,D,20191021,000000,71.892,71.892,71.1341,71.7521,114543.93914925,0
+MGEE.US,D,20191022,000000,71.387,71.7521,69.4342,69.6852,394405.5606755,0
+MGEE.US,D,20191023,000000,70.0503,71.1804,69.0021,71.1173,1078980.904934,0
+MGEE.US,D,20191024,000000,71.3397,72.6479,71.0898,71.892,187683.52896861,0
+MGEE.US,D,20191025,000000,72.0425,72.639,71.1705,71.5544,88941.171178474,0
+MGEE.US,D,20191028,000000,71.321,71.509,70.8546,71.0022,94404.110995095,0
+MGEE.US,D,20191029,000000,70.9658,71.4067,70.453,71.321,83224.235647857,0
+MGEE.US,D,20191030,000000,71.3487,71.64,70.7512,71.517,91403.913621377,0
+MGEE.US,D,20191031,000000,71.5937,72.1075,71.3143,72.0602,76723.977335277,0
+MGEE.US,D,20191101,000000,71.8742,72.4323,71.5937,72.3506,89104.744418287,0
+MGEE.US,D,20191104,000000,72.1921,72.1921,70.2286,70.6015,136186.4059474,0
+MGEE.US,D,20191105,000000,70.5828,71.4451,69.4501,69.6852,151277.81529017,0
+MGEE.US,D,20191106,000000,69.7699,69.7965,69.1311,69.5435,122429.99807739,0
+MGEE.US,D,20191107,000000,69.5258,69.8349,68.8477,69.3092,96552.914735499,0
+MGEE.US,D,20191108,000000,68.9539,69.1793,67.6744,68.2718,106270.79075298,0
+MGEE.US,D,20191111,000000,68.0001,68.7541,67.9834,68.3279,70230.830902689,0
+MGEE.US,D,20191112,000000,68.2905,69.1606,68.2905,68.9539,82402.305517367,0
+MGEE.US,D,20191113,000000,68.9539,70.0868,68.9539,69.7876,68118.6025451,0
+MGEE.US,D,20191114,000000,69.5258,70.514,69.3467,69.6566,92412.784597368,0
+MGEE.US,D,20191115,000000,69.8446,70.0317,69.2748,69.9549,56226.523215818,0
+MGEE.US,D,20191118,000000,70.0219,70.7698,69.3663,69.9647,72857.146585405,0
+MGEE.US,D,20191119,000000,69.825,70.8732,69.825,70.5081,59480.716303531,0
+MGEE.US,D,20191120,000000,70.386,71.5454,70.386,70.9116,93693.938978763,0
+MGEE.US,D,20191121,000000,70.7955,71.2768,70.2837,71.0416,109007.848567,0
+MGEE.US,D,20191122,000000,71.3575,72.0238,70.6115,71.5257,99653.69441196,0
+MGEE.US,D,20191125,000000,71.5642,72.7817,71.4254,72.1626,154420.25026373,0
+MGEE.US,D,20191126,000000,72.2659,75.1007,71.9304,74.7168,347726.22835736,0
+MGEE.US,D,20191127,000000,74.6321,75.8457,72.64,73.1676,1103414.2766376,0
+MGEE.US,D,20191129,000000,73.0436,73.4392,72.6322,72.826,73109.110333689,0
+MGEE.US,D,20191202,000000,72.2739,72.8851,71.8054,72.2837,135242.5578742,0
+MGEE.US,D,20191203,000000,72.3211,72.765,71.696,72.0859,114760.34349757,0
+MGEE.US,D,20191204,000000,71.9362,73.1213,71.9362,72.765,102014.83856927,0
+MGEE.US,D,20191205,000000,72.7552,73.2611,72.5288,72.8753,72127.670894809,0
+MGEE.US,D,20191206,000000,72.8014,73.3222,72.5947,72.6774,80063.512982893,0
+MGEE.US,D,20191209,000000,72.8753,72.9136,72.1902,72.4716,72365.41088311,0
+MGEE.US,D,20191210,000000,72.3034,73.0238,72.3034,72.773,79005.874829815,0
+MGEE.US,D,20191211,000000,72.7827,73.3654,72.6676,73.2414,60029.347045762,0
+MGEE.US,D,20191212,000000,73.3654,73.8418,72.4913,72.773,80382.531599672,0
+MGEE.US,D,20191213,000000,72.8181,73.3831,72.4068,73.1213,66280.689558626,0
+MGEE.US,D,20191216,000000,73.2217,74.3792,73.2217,73.9481,136977.85659221,0
+MGEE.US,D,20191217,000000,73.833,74.8389,73.833,74.3792,103357.96790487,0
+MGEE.US,D,20191218,000000,74.1361,74.6882,73.7876,74.6134,94445.76629219,0
+MGEE.US,D,20191219,000000,74.3605,74.9905,73.8517,74.896,113637.68244171,0
+MGEE.US,D,20191220,000000,74.7916,75.4836,74.5288,74.9905,257539.46219745,0
+MGEE.US,D,20191223,000000,75.1223,75.1223,72.64,73.1577,135628.63135946,0
+MGEE.US,D,20191224,000000,73.7503,74.6321,73.6026,74.2956,125879.25987345,0
+MGEE.US,D,20191226,000000,74.5485,74.5485,73.5052,74.021,99478.94536073,0
+MGEE.US,D,20191227,000000,73.9846,74.4344,73.5977,74.3792,106278.91861582,0
+MGEE.US,D,20191230,000000,74.0397,74.2926,73.5623,74.1813,69602.953497691,0
+MGEE.US,D,20191231,000000,74.0977,74.5859,73.824,74.0485,131758.75266103,0
+MGEE.US,D,20200102,000000,73.9383,74.1853,72.4068,72.9797,70223.719022697,0
+MGEE.US,D,20200103,000000,72.6479,73.1764,72.4245,72.6322,77519.491911512,0
+MGEE.US,D,20200106,000000,72.3782,72.9834,72.2375,72.5653,69892.508611646,0
+MGEE.US,D,20200107,000000,72.2552,72.2649,71.637,71.8713,60728.343250678,0
+MGEE.US,D,20200108,000000,71.8054,72.1902,71.4047,71.889,79610.384629124,0
+MGEE.US,D,20200109,000000,71.8713,72.4716,71.6538,72.0957,58721.777110112,0
+MGEE.US,D,20200110,000000,72.2462,72.7552,72.0208,72.1351,71017.20163322,0
+MGEE.US,D,20200113,000000,72.0208,72.9874,71.9559,72.8851,75685.642856462,0
+MGEE.US,D,20200114,000000,72.6577,72.8014,72.1804,72.6676,76024.98113036,0
+MGEE.US,D,20200115,000000,72.6322,73.7168,72.6322,73.6272,73981.839606978,0
+MGEE.US,D,20200116,000000,73.8802,74.6617,73.7414,74.3143,71522.145112644,0
+MGEE.US,D,20200117,000000,74.5485,74.6981,73.9669,74.52,71045.649153187,0
+MGEE.US,D,20200121,000000,74.52,74.9708,74.2277,74.6981,70943.034884733,0
+MGEE.US,D,20200122,000000,74.6037,75.1499,74.3241,75.0456,71652.190918209,0
+MGEE.US,D,20200123,000000,74.765,75.394,74.7079,75.3379,103445.34243049,0
+MGEE.US,D,20200124,000000,75.205,75.7985,74.765,75.0072,105224.32841132,0
+MGEE.US,D,20200127,000000,74.4835,75.1962,74.1164,74.3044,121156.97155884,0
+MGEE.US,D,20200128,000000,74.8763,76.2671,74.6037,75.5918,111459.41519849,0
+MGEE.US,D,20200129,000000,75.5141,75.7936,74.9343,75.5062,154393.83470948,0
+MGEE.US,D,20200130,000000,75.2533,76.4649,75.1125,76.3251,82067.031174892,0
+MGEE.US,D,20200131,000000,76.2109,76.5387,74.8566,75.0938,97099.513512019,0
+MGEE.US,D,20200203,000000,75.2336,75.8802,75.1863,75.8073,78231.695893556,0
+MGEE.US,D,20200204,000000,76.0495,76.0495,75.0938,75.2817,79009.938761239,0
+MGEE.US,D,20200205,000000,75.2907,76.0978,75.2907,75.8537,61270.878095774,0
+MGEE.US,D,20200206,000000,76.0229,76.1745,75.2149,75.3379,59793.639023174,0
+MGEE.US,D,20200207,000000,75.2907,75.8664,75.1312,75.5062,55143.48549134,0
+MGEE.US,D,20200210,000000,75.5062,76.0692,75.1735,75.7985,57015.941894916,0
+MGEE.US,D,20200211,000000,75.9865,76.3428,75.7021,75.8537,40007.372902903,0
+MGEE.US,D,20200212,000000,75.8073,75.8457,75.0456,75.7217,43045.161642292,0
+MGEE.US,D,20200213,000000,75.5141,77.1884,75.2306,77.0663,41452.100524111,0
+MGEE.US,D,20200214,000000,77.1047,77.6489,76.888,77.1598,60039.506874322,0
+MGEE.US,D,20200218,000000,77.0368,77.7425,76.3802,77.2445,42567.64969998,0
+MGEE.US,D,20200219,000000,76.9904,77.7316,76.6726,76.888,38470.190841801,0
+MGEE.US,D,20200220,000000,76.6233,77.1135,76.1548,76.578,58763.432407207,0
+MGEE.US,D,20200221,000000,78.2208,78.2208,75.9097,75.9392,113997.34037273,0
+MGEE.US,D,20200224,000000,75.4884,75.8035,74.3506,74.3605,88367.140864844,0
+MGEE.US,D,20200225,000000,74.2277,75.7168,73.2315,73.2315,102142.85240912,0
+MGEE.US,D,20200226,000000,73.5623,74.5899,72.4619,72.6577,139874.42371462,0
+MGEE.US,D,20200227,000000,71.4146,74.7956,71.1036,71.1488,140635.39487375,0
+MGEE.US,D,20200228,000000,69.5819,70.2256,65.7609,67.3279,137182.06914627,0
+MGEE.US,D,20200302,000000,67.4312,70.2994,67.1094,70.1488,121760.4653753,0
+MGEE.US,D,20200303,000000,70.2393,71.706,67.762,68.1192,147022.87908932,0
+MGEE.US,D,20200304,000000,68.8083,71.6873,68.7719,71.6233,82836.130196871,0
+MGEE.US,D,20200305,000000,70.4422,71.1036,68.5829,69.6961,79778.021800362,0
+MGEE.US,D,20200306,000000,68.3939,70.9058,67.2993,70.1488,94062.740755484,0
+MGEE.US,D,20200309,000000,66.9401,68.2541,64.818,65.5355,133813.06999582,0
+MGEE.US,D,20200310,000000,66.1487,67.0789,61.4578,64.7324,103217.76227075,0
+MGEE.US,D,20200311,000000,63.3366,63.8456,60.4006,61.5798,107251.214209,0
+MGEE.US,D,20200312,000000,58.6358,58.8159,50.9329,51.0482,168504.82059622,0
+MGEE.US,D,20200313,000000,53.0107,59.881,51.3877,59.6654,196663.80143266,0
+MGEE.US,D,20200316,000000,56.6162,60.9086,53.6161,54.2952,231902.15080957,0
+MGEE.US,D,20200317,000000,55.2559,67.6202,55.2559,66.6773,220979.31912489,0
+MGEE.US,D,20200318,000000,62.504,71.8024,60.2884,68.3752,220980.33510775,0
+MGEE.US,D,20200319,000000,68.3555,75.2553,65.1674,72.0465,246100.51122194,0
+MGEE.US,D,20200320,000000,71.7444,73.2935,57.4842,58.8603,315468.7726799,0
+MGEE.US,D,20200323,000000,62.006,63.4814,52.7282,54.3592,214274.84825826,0
+MGEE.US,D,20200324,000000,56.1624,58.4567,49.1544,52.7184,441894.63132987,0
+MGEE.US,D,20200325,000000,52.1889,53.0107,44.5352,51.547,1615170.9370934,0
+MGEE.US,D,20200326,000000,52.491,61.1949,51.9153,60.2018,293338.63411087,0
+MGEE.US,D,20200327,000000,58.1643,61.7589,57.2194,58.5118,164140.15824692,0
+MGEE.US,D,20200330,000000,57.9095,64.5632,57.8898,64.0247,174803.91430332,0
+MGEE.US,D,20200331,000000,63.3653,63.3653,59.7766,61.7875,236600.05553564,0
+MGEE.US,D,20200401,000000,59.1919,60.5798,56.9173,58.5315,158138.74751663,0
+MGEE.US,D,20200402,000000,58.2579,61.8544,55.7293,61.1368,122148.57082628,0
+MGEE.US,D,20200403,000000,60.694,62.0345,57.5787,60.0797,143437.47559055,0
+MGEE.US,D,20200406,000000,61.9863,65.7245,61.9863,64.9007,161492.50692423,0
+MGEE.US,D,20200407,000000,66.0641,66.0641,61.5748,62.7796,162834.62027698,0
+MGEE.US,D,20200408,000000,63.7973,64.634,62.2589,63.9962,123978.35594991,0
+MGEE.US,D,20200409,000000,64.2236,67.9125,64.2236,67.3279,130643.20348516,0
+MGEE.US,D,20200413,000000,66.4588,66.6094,63.2304,64.882,102573.62914006,0
+MGEE.US,D,20200414,000000,67.0739,68.1764,64.8919,68.1764,100413.64958823,0
+MGEE.US,D,20200415,000000,65.5542,66.8171,63.8968,64.7698,126057.05687325,0
+MGEE.US,D,20200416,000000,65.1773,66.069,63.2304,64.6006,133767.3507673,0
+MGEE.US,D,20200417,000000,66.2137,68.7993,64.7402,68.2442,186889.03037524,0
+MGEE.US,D,20200420,000000,66.9578,67.1566,64.0247,64.4203,88191.375830758,0
+MGEE.US,D,20200421,000000,62.5513,63.5139,62.0345,62.4666,115148.44894856,0
+MGEE.US,D,20200422,000000,64.3545,65.2874,63.2393,64.4106,66224.810501547,0
+MGEE.US,D,20200423,000000,64.3642,65.259,62.2501,63.4567,81146.550707371,0
+MGEE.US,D,20200424,000000,63.57,63.57,61.5414,63.1664,64607.365794822,0
+MGEE.US,D,20200427,000000,63.7777,64.8269,63.2875,63.8918,132691.42492282,0
+MGEE.US,D,20200428,000000,64.9292,65.3938,63.5611,64.1752,151825.43004955,0
+MGEE.US,D,20200429,000000,66.0641,66.0641,63.8259,64.5906,121124.46010745,0
+MGEE.US,D,20200430,000000,63.6949,63.6949,60.8897,61.0256,132818.42277982,0
+MGEE.US,D,20200501,000000,60.4006,60.6369,58.1643,58.9764,116382.86811858,0
+MGEE.US,D,20200504,000000,59.7865,59.9194,58.2097,59.4173,120553.47774238,0
+MGEE.US,D,20200505,000000,60.4774,61.0877,59.6831,59.8711,63547.695676031,0
+MGEE.US,D,20200506,000000,59.5611,59.7087,56.2765,56.3602,96097.754416019,0
+MGEE.US,D,20200507,000000,57.7489,58.3426,56.6624,56.8317,116360.51649574,0
+MGEE.US,D,20200508,000000,58.5315,59.4567,57.7953,59.0306,118394.51417342,0
+MGEE.US,D,20200511,000000,58.3987,59.2874,57.0886,57.4271,119253.01968673,0
+MGEE.US,D,20200512,000000,57.7392,57.7953,55.4449,55.502,116495.64221559,0
+MGEE.US,D,20200513,000000,53.3975,56.8799,53.0865,56.3788,448224.20452264,0
+MGEE.US,D,20200514,000000,55.7765,56.6909,54.2096,56.3976,238634.05321331,0
+MGEE.US,D,20200515,000000,55.9744,56.8317,53.2971,56.3788,310429.49771422,0
+MGEE.US,D,20200518,000000,58.6811,59.6073,57.8051,59.2283,165389.81715978,0
+MGEE.US,D,20200519,000000,58.2579,58.6644,57.3887,58.0984,142900.02065974,0
+MGEE.US,D,20200520,000000,59.2009,61.0158,58.6644,60.5128,234516.27469801,0
+MGEE.US,D,20200521,000000,60.438,61.7206,59.9194,60.6269,211061.29448479,0
+MGEE.US,D,20200522,000000,60.9086,62.0345,59.9194,61.938,158715.82577883,0
+MGEE.US,D,20200526,000000,62.8278,63.4961,62.5138,62.9292,245334.46014852,0
+MGEE.US,D,20200527,000000,64.4016,64.4016,61.938,63.0345,388527.08387079,0
+MGEE.US,D,20200528,000000,64.1094,64.9883,62.7205,63.7413,1377440.0926391,0
+MGEE.US,D,20200529,000000,63.005,64.7973,62.4449,64.4076,167872.8792598,0
+MGEE.US,D,20200601,000000,64.2186,64.9184,63.6871,64.2658,182359.77880327,0
+MGEE.US,D,20200602,000000,63.5553,64.5306,63.2137,63.5069,147000.52746649,0
+MGEE.US,D,20200603,000000,64.2186,65.5572,64.1704,64.6743,124976.05111448,0
+MGEE.US,D,20200604,000000,63.9804,64.1231,62.0916,63.0138,93265.194213538,0
+MGEE.US,D,20200605,000000,64.2944,66.7226,64.0237,65.5081,175793.48160505,0
+MGEE.US,D,20200608,000000,65.755,66.3524,65.2344,66.2767,111383.21648428,0
+MGEE.US,D,20200609,000000,65.1576,65.1576,63.6586,64.5502,103853.7675386,0
+MGEE.US,D,20200610,000000,64.1045,65.2884,64.0287,64.0848,132867.1899569,0
+MGEE.US,D,20200611,000000,62.2254,62.9754,60.1871,60.4519,138197.03601939,0
+MGEE.US,D,20200612,000000,62.387,62.387,58.8199,60.3091,160221.5123714,0
+MGEE.US,D,20200615,000000,59.3327,62.8879,58.5443,61.8091,142124.82574062,0
+MGEE.US,D,20200616,000000,63.6487,64.2363,61.3347,61.6852,100449.20898819,0
+MGEE.US,D,20200617,000000,61.3711,61.4665,59.7776,60.8603,88024.754642377,0
+MGEE.US,D,20200618,000000,60.5453,60.9547,59.816,60.8416,99562.255954921,0
+MGEE.US,D,20200619,000000,60.7747,61.1734,58.8464,58.8661,237952.32871695,0
+MGEE.US,D,20200622,000000,59.0758,61.0955,58.1939,60.3652,100993.775799,0
+MGEE.US,D,20200623,000000,61.1831,61.1831,59.2805,60.1674,81198.365833027,0
+MGEE.US,D,20200624,000000,59.5502,59.8917,58.6014,59.7017,147308.37027185,0
+MGEE.US,D,20200625,000000,59.7501,59.7501,58.1979,59.3504,87170.313060495,0
+MGEE.US,D,20200626,000000,59.125,59.882,58.1082,58.8464,204015.45337855,0
+MGEE.US,D,20200629,000000,59.6556,60.6369,59.1152,60.499,80612.143725124,0
+MGEE.US,D,20200630,000000,60.4616,61.4755,60.3376,61.2008,90398.090593954,0
+MGEE.US,D,20200701,000000,61.0384,61.7895,60.7156,61.2008,112128.94790058,0
+MGEE.US,D,20200702,000000,62.0444,62.4104,61.3052,61.5336,61582.78483256,0
+MGEE.US,D,20200706,000000,62.32,62.3544,60.4419,60.7648,83246.587270689,0
+MGEE.US,D,20200707,000000,60.1103,60.3948,59.5137,59.7017,64421.440932177,0
+MGEE.US,D,20200708,000000,59.504,60.062,58.8544,59.816,106319.55793007,0
+MGEE.US,D,20200709,000000,59.8917,60.0237,57.8799,58.9429,88239.12702499,0
+MGEE.US,D,20200710,000000,59.1802,60.5749,58.9626,60.3948,72965.856750995,0
+MGEE.US,D,20200713,000000,60.7057,61.3633,60.1851,60.6132,104749.86441758,0
+MGEE.US,D,20200714,000000,60.8957,61.4194,60.3189,61.0955,80938.274221895,0
+MGEE.US,D,20200715,000000,61.8288,62.6998,60.6703,60.755,109486.37649217,0
+MGEE.US,D,20200716,000000,60.8131,61.4292,60.4145,61.3052,94645.914914819,0
+MGEE.US,D,20200717,000000,61.1152,63.127,61.1152,63.1172,78533.442801782,0
+MGEE.US,D,20200720,000000,62.8435,63.4676,61.8091,62.4253,73755.275430094,0
+MGEE.US,D,20200721,000000,62.8879,63.9705,62.8435,63.0778,60778.126410622,0
+MGEE.US,D,20200722,000000,62.6615,64.4076,62.0631,64.2284,81653.526152507,0
+MGEE.US,D,20200723,000000,64.2186,64.5109,63.6586,64.0384,53410.218739032,0
+MGEE.US,D,20200724,000000,63.7245,64.9479,63.0238,63.4302,64370.641789378,0
+MGEE.US,D,20200727,000000,63.2304,63.4302,62.1497,63.1753,72214.029437567,0
+MGEE.US,D,20200728,000000,63.1369,64.4076,62.6054,63.1172,93301.769596353,0
+MGEE.US,D,20200729,000000,63.6487,64.0099,63.2038,63.753,103975.68548131,0
+MGEE.US,D,20200730,000000,63.0975,63.3466,62.6802,63.3072,50808.286644859,0
+MGEE.US,D,20200731,000000,62.9754,63.0138,62.2441,62.9272,115367.90124545,0
+MGEE.US,D,20200803,000000,63.0493,63.0493,61.3711,61.7698,60573.913856569,0
+MGEE.US,D,20200804,000000,61.7698,62.51,61.2008,61.8732,61529.95372405,0
+MGEE.US,D,20200805,000000,62.4154,62.4715,60.2332,60.8603,67747.768802666,0
+MGEE.US,D,20200806,000000,61.068,62.2629,60.6969,62.1989,59749.951760367,0
+MGEE.US,D,20200807,000000,62.1693,64.3121,62.1693,64.256,85396.406993948,0
+MGEE.US,D,20200810,000000,64.4164,64.8357,63.7166,64.4745,78830.10979573,0
+MGEE.US,D,20200811,000000,64.5021,64.9676,63.3653,63.6871,83126.701293682,0
+MGEE.US,D,20200812,000000,64.1507,64.7679,63.8101,63.9804,67206.249940427,0
+MGEE.US,D,20200813,000000,63.6103,63.9145,63.2678,63.5366,45173.645725577,0
+MGEE.US,D,20200814,000000,62.9075,63.7806,62.3298,63.4577,50231.208382661,0
+MGEE.US,D,20200817,000000,63.6969,64.1507,62.8978,62.9754,47947.278922411,0
+MGEE.US,D,20200818,000000,63.0335,63.127,62.0689,62.6151,55761.203067777,0
+MGEE.US,D,20200819,000000,62.8515,63.3653,62.3397,62.7175,57898.830996765,0
+MGEE.US,D,20200820,000000,62.2254,63.0778,61.9213,62.1399,56448.007478422,0
+MGEE.US,D,20200821,000000,62.189,62.2166,60.8131,62.0542,84080.70919545,0
+MGEE.US,D,20200824,000000,62.4617,62.7954,61.4952,62.7954,78425.748619049,0
+MGEE.US,D,20200825,000000,63.068,63.2304,62.189,62.6438,59632.097749073,0
+MGEE.US,D,20200826,000000,62.3593,62.3593,61.6093,61.999,63246.964750661,0
+MGEE.US,D,20200827,000000,62.13,62.8879,61.7698,62.4057,55372.081633936,0
+MGEE.US,D,20200828,000000,62.5768,62.5768,61.4852,62.2914,61711.814655271,0
+MGEE.US,D,20200831,000000,62.3397,62.7599,61.7865,62.007,110914.84838768,0
+MGEE.US,D,20200901,000000,61.7186,61.7865,60.756,61.061,67880.862556799,0
+MGEE.US,D,20200902,000000,60.9951,62.9706,60.756,62.4449,61291.197752894,0
+MGEE.US,D,20200903,000000,62.4066,63.0631,61.2707,61.6438,70164.79201705,0
+MGEE.US,D,20200904,000000,62.1103,62.1103,60.3839,61.4617,66748.041672378,0
+MGEE.US,D,20200908,000000,61.3474,61.5591,59.8681,60.0591,84168.083721065,0
+MGEE.US,D,20200909,000000,60.3258,61.3574,59.9833,60.7855,93208.299173603,0
+MGEE.US,D,20200910,000000,60.756,60.756,59.8504,59.9351,106895.62020941,0
+MGEE.US,D,20200911,000000,60.5256,60.7609,59.5817,60.0886,110650.69284512,0
+MGEE.US,D,20200914,000000,60.4706,61.3958,60.317,61.071,101481.44756987,0
+MGEE.US,D,20200915,000000,61.5955,62.7599,60.9764,61.6054,108728.4532816,0
+MGEE.US,D,20200916,000000,61.4242,61.9774,60.4803,60.6703,129169.01236113,0
+MGEE.US,D,20200917,000000,60.4509,60.4509,59.2186,59.6103,103324.44047062,0
+MGEE.US,D,20200918,000000,60.317,60.317,58.0846,58.2943,286350.70402742,0
+MGEE.US,D,20200921,000000,57.6466,58.3613,56.9597,58.2657,178311.08712218,0
+MGEE.US,D,20200922,000000,58.6664,59.1486,57.8356,58.8287,124575.75386922,0
+MGEE.US,D,20200923,000000,58.6664,59.1211,57.4458,57.7028,257611.59698022,0
+MGEE.US,D,20200924,000000,57.6732,59.1535,57.4064,59.0571,134810.7651604,0
+MGEE.US,D,20200925,000000,58.562,59.9538,58.562,59.9351,106279.93459868,0
+MGEE.US,D,20200928,000000,60.1841,60.7657,59.3632,60.25,108984.48096131,0
+MGEE.US,D,20200929,000000,60.3356,60.4893,59.1535,59.62,69712.679646138,0
+MGEE.US,D,20200930,000000,60.3308,60.4606,59.4292,59.7825,109754.59596615,0
+MGEE.US,D,20201001,000000,59.7726,60.5256,59.3819,60.4036,87208.920409023,0
+MGEE.US,D,20201002,000000,59.7451,61.5473,59.6791,60.9853,91305.363284346,0
+MGEE.US,D,20201005,000000,60.9764,61.2422,60.2993,61.1664,78618.785361686,0
+MGEE.US,D,20201006,000000,61.4715,63.0532,60.7992,61.8259,178667.69710462,0
+MGEE.US,D,20201007,000000,62.2541,62.4725,61.5336,62.1586,99935.121663067,0
+MGEE.US,D,20201008,000000,62.5404,63.7423,62.5404,63.4557,76543.132386912,0
+MGEE.US,D,20201009,000000,63.6851,63.6851,62.6635,63.2639,61129.656478792,0
+MGEE.US,D,20201012,000000,63.1703,64.3722,62.8819,64.0001,85124.123588545,0
+MGEE.US,D,20201013,000000,63.4086,63.4854,62.1487,62.8731,68147.050065067,0
+MGEE.US,D,20201014,000000,62.7697,63.3613,62.3878,62.9016,103491.06165901,0
+MGEE.US,D,20201015,000000,62.569,64.2284,62.002,63.9046,158256.60152792,0
+MGEE.US,D,20201016,000000,63.8475,65.1251,63.2087,64.5434,148480.81448765,0
+MGEE.US,D,20201019,000000,64.695,65.1054,63.7245,63.9145,70437.075422453,0
+MGEE.US,D,20201020,000000,64.2107,64.5385,63.3229,63.8278,60025.283114339,0
+MGEE.US,D,20201021,000000,63.4942,64.6202,63.4942,64.3426,50289.119405452,0
+MGEE.US,D,20201022,000000,64.4293,65.2777,64.0484,65.2028,69535.898629197,0
+MGEE.US,D,20201023,000000,65.5661,65.9617,65.2777,65.5936,49202.01774955,0
+MGEE.US,D,20201026,000000,64.9441,65.3505,64.3426,65.0217,57160.211460466,0
+MGEE.US,D,20201027,000000,64.8506,65.4874,64.4823,64.5719,103994.98915558,0
+MGEE.US,D,20201028,000000,63.637,64.4006,61.7963,61.939,275761.11471951,0
+MGEE.US,D,20201029,000000,61.7865,63.1654,60.6419,62.1103,97258.006837551,0
+MGEE.US,D,20201030,000000,63.8278,63.8278,61.7284,62.0355,149073.13249269,0
+MGEE.US,D,20201102,000000,62.4538,64.4588,62.4449,64.4194,98577.768567474,0
+MGEE.US,D,20201103,000000,65.3455,66.6625,64.5532,66.138,106067.59418178,0
+MGEE.US,D,20201104,000000,65.3652,66.4863,63.8475,64.258,60013.091320066,0
+MGEE.US,D,20201105,000000,64.3328,65.8209,63.7324,64.1231,114943.22041165,0
+MGEE.US,D,20201106,000000,64.4952,65.2225,62.9794,63.4557,82363.698168839,0
+MGEE.US,D,20201109,000000,65.4587,68.6468,64.5434,66.9854,138165.54055086,0
+MGEE.US,D,20201110,000000,67.7777,69.8289,67.5297,69.3712,157416.38370602,0
+MGEE.US,D,20201111,000000,69.2197,69.2807,67.9215,68.8467,76936.317752178,0
+MGEE.US,D,20201112,000000,68.1497,68.5986,65.88,66.7009,70951.162747581,0
+MGEE.US,D,20201113,000000,67.4352,68.7216,67.2452,68.2659,80688.342439323,0
+MGEE.US,D,20201116,000000,69.3811,71.0701,68.7315,70.7364,121751.32152959,0
+MGEE.US,D,20201117,000000,69.8003,70.635,68.0552,69.8958,117754.44497416,0
+MGEE.US,D,20201118,000000,70.201,70.4254,66.7945,67.0445,101248.78749586,0
+MGEE.US,D,20201119,000000,66.8732,67.4539,65.6694,66.6625,60470.283605259,0
+MGEE.US,D,20201120,000000,65.7845,67.5386,65.7176,66.6035,75491.590130969,0
+MGEE.US,D,20201123,000000,66.9194,68.0355,66.7945,67.7492,83189.692230754,0
+MGEE.US,D,20201124,000000,68.7216,70.0199,67.9874,69.4391,114834.51024606,0
+MGEE.US,D,20201125,000000,68.8959,70.1724,68.0405,68.9323,152781.46991703,0
+MGEE.US,D,20201127,000000,68.5602,68.5602,67.0542,67.7108,45589.182713675,0
+MGEE.US,D,20201130,000000,69.0838,69.0838,65.6389,65.8603,146523.01552417,0
+MGEE.US,D,20201201,000000,66.4165,67.8948,66.2246,67.3948,82290.547403209,0
+MGEE.US,D,20201202,000000,66.9913,67.7876,66.6222,67.567,82909.280962502,0
+MGEE.US,D,20201203,000000,67.5573,67.5573,66.3968,67.136,224254.84785258,0
+MGEE.US,D,20201204,000000,67.3752,68.0671,67.2029,68.0178,73724.795944415,0
+MGEE.US,D,20201207,000000,67.4766,68.9293,67.2699,68.1517,68109.458699396,0
+MGEE.US,D,20201208,000000,67.6734,68.1951,67.1685,67.8457,106169.19246738,0
+MGEE.US,D,20201209,000000,68.3062,68.3821,67.1439,67.567,142228.45599193,0
+MGEE.US,D,20201210,000000,67.3752,67.5867,66.3457,67.0976,117452.69806593,0
+MGEE.US,D,20201211,000000,66.8585,68.4313,66.321,68.0956,91299.26738721,0
+MGEE.US,D,20201214,000000,68.3152,70.1586,67.9697,67.9894,85029.637182939,0
+MGEE.US,D,20201215,000000,68.8338,70.455,67.8555,69.9362,179453.05185229,0
+MGEE.US,D,20201216,000000,70.013,70.9254,68.2295,68.7276,110903.67257626,0
+MGEE.US,D,20201217,000000,69.0838,70.1331,68.6852,69.6104,85787.560393502,0
+MGEE.US,D,20201218,000000,70.013,70.1281,67.2522,68.3239,506199.2342336,0
+MGEE.US,D,20201221,000000,67.1163,67.8555,65.6586,66.3781,89512.153543536,0
+MGEE.US,D,20201222,000000,66.2147,67.1261,65.6871,66.2246,93167.659859364,0
+MGEE.US,D,20201223,000000,66.8289,67.3653,65.6783,65.8889,72380.650625949,0
+MGEE.US,D,20201224,000000,66.4253,66.8782,65.5296,66.5975,25287.81328542,0
+MGEE.US,D,20201228,000000,67.945,67.945,66.4647,67.2796,66202.458878716,0
+MGEE.US,D,20201229,000000,67.4047,67.6154,66.1861,66.5414,80564.392530893,0
+MGEE.US,D,20201230,000000,66.5514,67.193,65.9844,66.637,53352.307716241,0
+MGEE.US,D,20201231,000000,66.5975,67.3083,66.3682,67.1635,65223.051405548,0
+MGEE.US,D,20210104,000000,67.9352,67.9352,64.8347,65.1507,117681.29420852,0
+MGEE.US,D,20210105,000000,65.2747,65.323,64.0661,64.815,117104.21594632,0
+MGEE.US,D,20210106,000000,66.0228,68.3062,65.0917,67.9224,134567.94525782,0
+MGEE.US,D,20210107,000000,67.9037,67.9037,65.3328,65.3908,184385.64861809,0
+MGEE.US,D,20210108,000000,65.88,66.445,64.7669,65.755,72256.700717519,0
+MGEE.US,D,20210111,000000,65.199,65.2984,64.3348,65.073,81701.277346738,0
+MGEE.US,D,20210112,000000,65.9125,65.9125,63.5543,64.4213,100008.2724287,0
+MGEE.US,D,20210113,000000,65.0641,65.2186,64.2068,64.7669,63832.170875707,0
+MGEE.US,D,20210114,000000,65.2462,65.2462,63.6447,63.9036,75637.89166223,0
+MGEE.US,D,20210115,000000,63.8269,64.6793,63.0582,64.5365,75623.667902247,0
+MGEE.US,D,20210119,000000,64.6133,64.6133,63.4144,63.5581,84904.671291653,0
+MGEE.US,D,20210120,000000,63.2993,63.7028,62.7235,63.3486,63387.170384786,0
+MGEE.US,D,20210121,000000,63.2993,63.5581,62.5807,63.1851,69882.348783086,0
+MGEE.US,D,20210122,000000,63.8514,63.8514,62.5325,63.251,88664.823841646,0
+MGEE.US,D,20210125,000000,62.7235,64.507,62.379,64.0955,90462.09751388,0
+MGEE.US,D,20210126,000000,64.1478,65.0641,62.8111,63.0778,73661.805007343,0
+MGEE.US,D,20210127,000000,61.9076,62.9352,60.756,61.0079,140170.07472571,0
+MGEE.US,D,20210128,000000,61.6693,63.2895,60.4813,61.9076,133190.27250511,0
+MGEE.US,D,20210129,000000,61.5828,62.7334,60.94,61.0748,87672.20859135,0
+MGEE.US,D,20210201,000000,61.7254,61.8789,60.4222,61.5828,85565.060148042,0
+MGEE.US,D,20210202,000000,62.0522,62.8672,61.6496,62.0808,52795.549111163,0
+MGEE.US,D,20210203,000000,61.6319,61.8042,61.2097,61.6122,121038.1015647,0
+MGEE.US,D,20210204,000000,61.3524,62.4371,60.9941,62.3888,80379.483651104,0
+MGEE.US,D,20210205,000000,63.1753,63.6634,62.4371,62.6752,73365.138013397,0
+MGEE.US,D,20210208,000000,62.9352,62.9646,61.4105,62.503,68433.557230455,0
+MGEE.US,D,20210209,000000,62.0522,62.8358,61.4962,62.4932,64243.64393238,0
+MGEE.US,D,20210210,000000,62.7914,63.2796,62.2166,63.0405,70594.552765131,0
+MGEE.US,D,20210211,000000,63.2993,63.568,62.4548,63.2225,63855.538481395,0
+MGEE.US,D,20210212,000000,62.9155,63.2225,62.3987,62.9549,59450.236817852,0
+MGEE.US,D,20210216,000000,62.3307,63.1566,61.6221,62.0896,84008.574412676,0
+MGEE.US,D,20210217,000000,62.8771,63.251,62.2541,62.4459,83920.183904205,0
+MGEE.US,D,20210218,000000,62.4636,63.1851,62.2254,62.9449,70214.575176993,0
+MGEE.US,D,20210219,000000,62.6094,63.251,62.6094,63.1369,92615.981168565,0
+MGEE.US,D,20210222,000000,62.4932,63.3722,61.8495,63.0493,110838.64967348,0
+MGEE.US,D,20210223,000000,63.0128,65.3427,62.9499,63.8653,143173.32004799,0
+MGEE.US,D,20210224,000000,64.1329,64.5612,62.4076,62.4076,189803.88518905,0
+MGEE.US,D,20210225,000000,61.6782,62.7137,61.6782,62.2914,82318.994923176,0
+MGEE.US,D,20210226,000000,62.3701,62.7265,61.4341,61.4439,110781.75463354,0
+MGEE.US,D,20210301,000000,62.38,63.4784,61.8966,63.1516,75228.45057127,0
+MGEE.US,D,20210302,000000,62.8702,63.5749,61.7618,62.197,167408.57509461,0
+MGEE.US,D,20210303,000000,62.0139,62.3307,61.1831,61.6369,98639.743521688,0
+MGEE.US,D,20210304,000000,61.628,62.9774,61.0955,61.4055,126115.9838789,0
+MGEE.US,D,20210305,000000,61.6742,63.5749,61.3484,63.1989,137856.68176264,0
+MGEE.US,D,20210308,000000,63.5375,66.0149,63.4587,65.6487,114826.38238322,0
+MGEE.US,D,20210309,000000,65.5631,66.7107,65.3988,66.1517,92685.068002772,0
+MGEE.US,D,20210310,000000,65.9962,68.3122,62.2067,67.7807,132530.89963157,0
+MGEE.US,D,20210311,000000,67.9155,68.6587,66.9421,67.7807,101267.07518726,0
+MGEE.US,D,20210312,000000,68.1095,69.8162,67.8201,69.5946,103151.72338511,0
+MGEE.US,D,20210315,000000,69.4401,70.4047,68.7541,70.1636,171431.86720431,0
+MGEE.US,D,20210316,000000,69.4401,70.1351,68.9766,69.8359,89241.902103844,0
+MGEE.US,D,20210317,000000,70.0287,70.0287,67.8683,68.3594,74352.673349412,0
+MGEE.US,D,20210318,000000,68.2925,68.698,67.578,68.4755,86179.729775911,0
+MGEE.US,D,20210319,000000,68.1862,69.7197,66.1792,69.382,572211.70431825,0
+MGEE.US,D,20210322,000000,68.6882,68.6882,67.1252,67.8288,89527.393286376,0
+MGEE.US,D,20210323,000000,67.3367,68.6203,66.9893,68.012,102090.02130061,0
+MGEE.US,D,20210324,000000,68.1951,69.6902,67.2058,68.7167,92262.419134683,0
+MGEE.US,D,20210325,000000,68.4657,69.8456,67.9067,69.1124,109996.39988586,0
+MGEE.US,D,20210326,000000,69.5652,69.7482,68.8535,69.5652,64506.78349208,0
+MGEE.US,D,20210329,000000,69.3328,70.2216,68.7836,69.6725,76627.458963959,0
+MGEE.US,D,20210330,000000,69.6134,69.9126,68.2049,68.447,90100.40761715,0
+MGEE.US,D,20210331,000000,68.4855,69.14,67.6655,68.8614,148662.67541888,0
+MGEE.US,D,20210401,000000,68.7079,68.9096,67.8201,68.8033,49894.918057331,0
+MGEE.US,D,20210405,000000,68.8033,70.0474,68.8033,69.7965,149931.638006,0
+MGEE.US,D,20210406,000000,69.9412,69.9509,68.764,69.7582,70954.210696148,0
+MGEE.US,D,20210407,000000,69.7197,69.9225,68.8614,68.9864,68756.639778657,0
+MGEE.US,D,20210408,000000,69.074,69.8063,68.8821,69.6626,142903.06860831,0
+MGEE.US,D,20210409,000000,69.7197,69.9509,69.074,69.6331,50577.658536552,0
+MGEE.US,D,20210412,000000,69.6725,70.202,69.4736,70.0189,49966.03685725,0
+MGEE.US,D,20210413,000000,70.076,70.8388,69.5878,70.7808,111060.13393608,0
+MGEE.US,D,20210414,000000,70.4333,71.1095,70.3083,70.9264,40025.660594311,0
+MGEE.US,D,20210415,000000,70.7512,71.6685,70.076,71.2149,118472.74485333,0
+MGEE.US,D,20210416,000000,71.5425,71.9087,71.138,71.3979,52490.754254368,0
+MGEE.US,D,20210419,000000,71.5524,71.5524,70.7895,71.0603,77000.324672104,0
+MGEE.US,D,20210420,000000,70.8092,72.3438,70.5996,72.1508,106219.99161018,0
+MGEE.US,D,20210421,000000,72.2472,72.7,71.9107,72.2846,81317.235827176,0
+MGEE.US,D,20210422,000000,72.392,72.8782,72.0347,72.3821,89326.228680892,0
+MGEE.US,D,20210423,000000,72.6045,73.3851,71.9864,72.8831,70277.566114064,0
+MGEE.US,D,20210426,000000,73.0268,73.0268,71.764,71.9668,78298.750762051,0
+MGEE.US,D,20210427,000000,71.8418,72.1361,70.9067,71.1183,80986.025416126,0
+MGEE.US,D,20210428,000000,71.1095,71.1095,70.2453,70.5307,113009.80503671,0
+MGEE.US,D,20210429,000000,70.7335,71.7935,70.6262,71.5908,67613.659065676,0
+MGEE.US,D,20210430,000000,71.4559,72.392,70.4333,72.1607,113066.70007665,0
+MGEE.US,D,20210503,000000,72.449,73.2295,72.3723,72.5563,57881.559288214,0
+MGEE.US,D,20210504,000000,72.4304,72.7197,71.7305,71.9382,61785.981403757,0
+MGEE.US,D,20210505,000000,71.9382,71.9382,69.9322,71.0514,61519.79389549,0
+MGEE.US,D,20210506,000000,71.0996,71.7354,70.6557,71.5809,60333.125919701,0
+MGEE.US,D,20210507,000000,71.8418,72.4786,71.764,72.1409,65670.083862181,0
+MGEE.US,D,20210510,000000,72.0347,72.5653,71.7454,71.8516,88341.741293444,0
+MGEE.US,D,20210511,000000,71.5612,71.697,70.5307,71.1655,57938.454328149,0
+MGEE.US,D,20210512,000000,70.7611,71.263,69.7,69.7482,85538.644593786,0
+MGEE.US,D,20210513,000000,69.6902,72.517,69.6902,72.3241,76359.239489978,0
+MGEE.US,D,20210514,000000,72.3723,73.3083,72.0258,72.2472,58254.424996359,0
+MGEE.US,D,20210517,000000,72.0544,72.6331,71.5337,71.89,80004.585977247,0
+MGEE.US,D,20210518,000000,71.6104,72.4579,71.6104,71.9481,68342.118773417,0
+MGEE.US,D,20210519,000000,71.7551,72.3634,71.2049,72.0917,53985.265035519,0
+MGEE.US,D,20210520,000000,71.8713,72.7493,71.6783,72.2562,61091.049130265,0
+MGEE.US,D,20210521,000000,72.759,73.2011,71.8418,72.7974,70219.655091273,0
+MGEE.US,D,20210524,000000,73.0564,73.2394,72.5613,73.0081,56188.931850146,0
+MGEE.US,D,20210525,000000,72.7777,73.0465,71.3782,71.4854,105985.29957045,0
+MGEE.US,D,20210526,000000,71.0652,72.6902,71.0652,72.2275,109753.57998329,0
+MGEE.US,D,20210527,000000,72.3241,72.5947,72.0445,72.3241,64654.101006198,0
+MGEE.US,D,20210528,000000,72.7316,73.0031,72.1784,72.7217,52751.861848356,0
+MGEE.US,D,20210601,000000,72.5957,72.8546,71.888,72.5179,53199.910287843,0
+MGEE.US,D,20210602,000000,72.6055,73.08,72.1006,72.8191,56941.77514643,0
+MGEE.US,D,20210603,000000,72.4885,73.6715,72.1203,73.4579,69194.528389586,0
+MGEE.US,D,20210604,000000,73.3132,73.5219,73.0111,73.1489,59587.39450341,0
+MGEE.US,D,20210607,000000,72.9934,73.4531,72.7916,73.2935,70578.297039435,0
+MGEE.US,D,20210608,000000,73.5465,73.5465,72.6154,73.2148,85459.39793102,0
+MGEE.US,D,20210609,000000,73.2641,73.5072,72.9255,73.1873,71604.439723978,0
+MGEE.US,D,20210610,000000,73.4382,73.5366,73.016,73.1873,44295.836538008,0
+MGEE.US,D,20210611,000000,73.4678,74.4865,72.9934,74.3792,71778.172792351,0
+MGEE.US,D,20210614,000000,74.0889,74.2975,73.2641,73.7689,97929.571505356,0
+MGEE.US,D,20210615,000000,74.1371,74.9412,73.5751,74.6312,91753.411723835,0
+MGEE.US,D,20210616,000000,74.4077,74.6411,73.7866,74.3014,98152.071750816,0
+MGEE.US,D,20210617,000000,74.0593,75.0289,73.6272,74.1656,73581.542361721,0
+MGEE.US,D,20210618,000000,74.02,74.02,71.4028,71.6065,238348.56203078,0
+MGEE.US,D,20210621,000000,72.0809,73.6518,71.4028,73.3901,95712.696913602,0
+MGEE.US,D,20210622,000000,73.2838,73.4972,72.6252,72.9058,87419.228860211,0
+MGEE.US,D,20210623,000000,72.7119,72.9058,71.8595,72.2562,152737.78265422,0
+MGEE.US,D,20210624,000000,72.2659,72.9058,72.0338,72.8566,115039.73878296,0
+MGEE.US,D,20210625,000000,72.8467,74.0692,72.6055,73.6715,613609.95775099,0
+MGEE.US,D,20210628,000000,74.7719,74.7719,72.7797,73.1095,62572.352134288,0
+MGEE.US,D,20210629,000000,72.9451,73.4185,71.5484,71.8398,52719.350396964,0
+MGEE.US,D,20210630,000000,71.6557,72.6055,71.6557,72.1597,119444.02446366,0
+MGEE.US,D,20210701,000000,72.4983,73.1774,72.1981,72.8763,72521.872242931,0
+MGEE.US,D,20210702,000000,72.8664,72.9934,71.9845,72.2472,61490.330392666,0
+MGEE.US,D,20210706,000000,72.1981,72.5278,70.4333,71.9747,73252.363916383,0
+MGEE.US,D,20210707,000000,72.1301,73.3723,71.83,72.9353,88198.48771075,0
+MGEE.US,D,20210708,000000,72.3339,73.4579,72.3339,73.0701,78512.107161808,0
+MGEE.US,D,20210709,000000,73.3329,73.9816,72.9737,73.8852,67252.985151802,0
+MGEE.US,D,20210712,000000,73.8163,73.89,73.0031,73.6715,79980.202388703,0
+MGEE.US,D,20210713,000000,73.5465,73.9245,72.7797,72.7797,44119.055521067,0
+MGEE.US,D,20210714,000000,73.139,73.7306,72.4933,73.4284,38804.449201419,0
+MGEE.US,D,20210715,000000,73.3901,74.7956,73.2444,74.7956,45935.632867564,0
+MGEE.US,D,20210716,000000,75.271,76.4826,75.2227,75.639,71083.240518859,0
+MGEE.US,D,20210719,000000,75.1549,75.5229,73.3723,73.953,105071.93098292,0
+MGEE.US,D,20210720,000000,73.8654,75.8714,73.8654,74.6508,149364.71957236,0
+MGEE.US,D,20210721,000000,74.9708,75.2414,73.9816,74.0003,57669.218871314,0
+MGEE.US,D,20210722,000000,73.9904,74.1469,73.3132,73.5269,49766.904217477,0
+MGEE.US,D,20210723,000000,73.7966,74.6794,73.6026,74.6411,41244.840021491,0
+MGEE.US,D,20210726,000000,74.2729,75.1155,74.1942,74.4177,45740.564159216,0
+MGEE.US,D,20210727,000000,74.2237,75.8133,74.2237,75.6774,84609.020280561,0
+MGEE.US,D,20210728,000000,75.5623,76.0367,74.8054,75.7758,60516.002833778,0
+MGEE.US,D,20210729,000000,75.9009,76.5702,75.4353,75.9107,40736.848593499,0
+MGEE.US,D,20210730,000000,76.0652,76.89,75.6587,75.7267,84075.62928117,0
+MGEE.US,D,20210802,000000,75.8232,76.5702,75.639,76.0849,55384.273428207,0
+MGEE.US,D,20210803,000000,76.2886,77.3655,75.639,77.0062,56000.975021789,0
+MGEE.US,D,20210804,000000,76.5308,77.083,76.0367,77.0446,78254.047516387,0
+MGEE.US,D,20210805,000000,76.9678,77.5003,76.453,77.2867,58550.076007451,0
+MGEE.US,D,20210806,000000,77.6942,78.6441,77.4422,78.0525,50533.971273744,0
+MGEE.US,D,20210809,000000,77.6175,78.1883,77.1421,77.3655,93224.554899298,0
+MGEE.US,D,20210810,000000,77.3162,77.8114,76.8703,77.6075,35551.272096562,0
+MGEE.US,D,20210811,000000,77.7336,78.1981,77.6262,78.1981,29190.203435251,0
+MGEE.US,D,20210812,000000,78.1116,78.1697,77.5978,78.1017,42177.512283283,0
+MGEE.US,D,20210813,000000,78.1303,79.2267,78.1303,78.6057,46693.556078128,0
+MGEE.US,D,20210816,000000,78.4117,79.5653,78.0289,78.7316,36165.941724431,0
+MGEE.US,D,20210817,000000,78.5377,78.7701,77.951,78.5574,40004.324954335,0
+MGEE.US,D,20210818,000000,78.6254,79.274,78.1017,78.3055,48259.185659198,0
+MGEE.US,D,20210819,000000,78.2366,78.7996,78.0329,78.7022,58096.947653682,0
+MGEE.US,D,20210820,000000,78.4314,80.0211,78.3822,79.9335,84700.4587376,0
+MGEE.US,D,20210823,000000,79.9827,80.4089,79.0998,79.458,46523.886941179,0
+MGEE.US,D,20210824,000000,79.2553,79.2789,78.1597,78.4601,40529.588090879,0
+MGEE.US,D,20210825,000000,78.3242,78.9157,77.6646,77.956,90216.229662733,0
+MGEE.US,D,20210826,000000,78.1794,78.2661,77.1421,77.3359,56044.662284596,0
+MGEE.US,D,20210827,000000,77.4708,78.4217,77.0643,78.1981,67556.764025741,0
+MGEE.US,D,20210830,000000,78.082,78.6441,78.0427,78.334,49744.552594646,0
+MGEE.US,D,20210831,000000,78.6332,79.081,78.0879,78.4481,60081.162171418,0
+MGEE.US,D,20210901,000000,78.6332,79.3833,78.2041,79.0131,49640.922343335,0
+MGEE.US,D,20210902,000000,79.3143,79.6844,78.7012,79.4511,40681.985519276,0
+MGEE.US,D,20210903,000000,79.6174,79.6174,78.4974,78.9836,46173.372855865,0
+MGEE.US,D,20210907,000000,78.7494,79.0525,78.1362,78.584,74332.353692292,0
+MGEE.US,D,20210908,000000,78.3123,79.9482,78.1854,79.8222,59810.910731726,0
+MGEE.US,D,20210909,000000,79.6371,79.9679,78.9157,78.9157,66578.37253543,0
+MGEE.US,D,20210910,000000,79.081,79.081,77.4354,77.4452,55436.088553862,0
+MGEE.US,D,20210913,000000,77.893,78.151,76.3438,76.8606,57183.579066153,0
+MGEE.US,D,20210914,000000,76.9481,77.8635,76.0614,76.6164,76014.8213018,0
+MGEE.US,D,20210915,000000,76.6953,77.211,75.9983,76.52,83079.966082307,0
+MGEE.US,D,20210916,000000,76.4127,76.899,75.4284,75.8182,61348.092792828,0
+MGEE.US,D,20210917,000000,76.5003,76.5003,74.3369,74.6882,389160.04119006,0
+MGEE.US,D,20210920,000000,73.9766,74.7956,73.0041,73.8408,89964.265914449,0
+MGEE.US,D,20210921,000000,74.1233,76.2759,73.5298,73.8704,62360.011717387,0
+MGEE.US,D,20210922,000000,74.0652,74.396,72.7403,73.7049,97385.004694549,0
+MGEE.US,D,20210923,000000,73.9196,74.6401,73.2758,73.4608,43710.630412961,0
+MGEE.US,D,20210924,000000,73.5593,73.8605,73.0317,73.392,48070.212847985,0
+MGEE.US,D,20210927,000000,73.0613,74.27,72.8763,72.8861,59549.803137738,0
+MGEE.US,D,20210928,000000,72.7109,72.8526,71.766,72.0298,56687.779432434,0
+MGEE.US,D,20210929,000000,72.1065,73.5682,72.1065,72.9747,53439.682241856,0
+MGEE.US,D,20210930,000000,73.0613,73.5199,71.3181,71.5908,124482.28344648,0
+MGEE.US,D,20211001,000000,72.5553,72.5553,70.8703,71.9018,78416.604773344,0
+MGEE.US,D,20211004,000000,71.5514,73.8211,71.5514,73.578,67097.539774837,0
+MGEE.US,D,20211005,000000,73.7916,74.016,73.207,73.6852,54804.147217442,0
+MGEE.US,D,20211006,000000,73.392,74.3281,72.5653,73.9963,74253.107029526,0
+MGEE.US,D,20211007,000000,74.3468,74.8733,72.9944,73.3447,107533.65744297,0
+MGEE.US,D,20211008,000000,73.3546,73.3546,72.4482,72.575,30861.495233343,0
+MGEE.US,D,20211011,000000,72.4392,72.8418,71.9805,72.4294,39398.799172169,0
+MGEE.US,D,20211012,000000,72.3605,72.8763,72.3309,72.6242,26467.369381216,0
+MGEE.US,D,20211013,000000,72.4865,73.1695,72.1361,72.4668,41701.016323827,0
+MGEE.US,D,20211014,000000,72.9944,73.5869,72.5012,73.4608,51681.015918149,0
+MGEE.US,D,20211015,000000,74.0258,74.0258,73.1695,73.3546,78566.97023603,0
+MGEE.US,D,20211018,000000,73.1695,73.7139,72.4097,72.6331,57307.528974584,0
+MGEE.US,D,20211019,000000,73.5682,74.016,72.7079,73.6263,75733.394050694,0
+MGEE.US,D,20211020,000000,73.8507,75.458,73.6361,74.3763,52549.681260014,0
+MGEE.US,D,20211021,000000,73.14,74.2306,73.14,73.8015,69021.811304069,0
+MGEE.US,D,20211022,000000,73.8999,74.3566,73.6361,73.9963,28551.150218838,0
+MGEE.US,D,20211025,000000,74.0554,74.5032,73.081,74.211,49267.040652334,0
+MGEE.US,D,20211026,000000,74.143,74.7463,73.6263,74.4451,49817.703360276,0
+MGEE.US,D,20211027,000000,74.5712,74.5712,73.5682,73.6755,68475.21252755,0
+MGEE.US,D,20211028,000000,73.8015,74.9559,73.8015,74.0947,59620.921937657,0
+MGEE.US,D,20211029,000000,74.0357,74.3084,73.3447,73.9196,74643.244446223,0
+MGEE.US,D,20211101,000000,73.8408,75.2099,73.3349,74.9412,92837.465431169,0
+MGEE.US,D,20211102,000000,74.9412,75.0968,73.5967,73.9196,95458.701199606,0
+MGEE.US,D,20211103,000000,73.7345,75.448,73.7345,74.9905,68782.039350057,0
+MGEE.US,D,20211104,000000,75.0878,76.0614,74.0751,75.2246,85390.311096813,0
+MGEE.US,D,20211105,000000,75.9835,78.2749,75.9835,77.1431,100186.06942849,0
+MGEE.US,D,20211108,000000,77.0062,77.8055,75.2336,76.1105,57044.389414884,0
+MGEE.US,D,20211109,000000,76.0229,76.4412,75.4677,76.0614,39573.548223398,0
+MGEE.US,D,20211110,000000,76.1007,77.1627,75.7601,76.9187,55848.577593392,0
+MGEE.US,D,20211111,000000,76.8803,76.8803,75.7838,76.2562,47362.072797365,0
+MGEE.US,D,20211112,000000,76.3832,76.3832,75.7307,75.8083,31787.055615144,0
+MGEE.US,D,20211115,000000,76.1982,76.9087,75.8763,76.899,56084.28561598,0
+MGEE.US,D,20211116,000000,76.9678,77.211,76.2661,76.578,73752.227481527,0
+MGEE.US,D,20211117,000000,74.9905,74.9905,70.1882,72.1262,153289.46134502,0
+MGEE.US,D,20211118,000000,71.6597,72.2916,70.5977,72.1853,113191.66596794,0
+MGEE.US,D,20211119,000000,72.3113,73.6952,72.2442,73.2464,68509.755944654,0
+MGEE.US,D,20211122,000000,73.325,75.3999,73.1695,74.4845,83231.347527849,0
+MGEE.US,D,20211123,000000,74.6882,76.3005,73.8861,75.77,78398.317081937,0
+MGEE.US,D,20211124,000000,75.3409,75.4677,74.8831,75.2827,70751.014124952,0
+MGEE.US,D,20211126,000000,70.8654,75.078,70.8654,73.081,62144.62335192,0
+MGEE.US,D,20211129,000000,73.2365,74.016,72.6419,73.2955,76549.228284048,0
+MGEE.US,D,20211130,000000,72.7739,72.7739,70.6784,71.0701,116742.5260496,0
+MGEE.US,D,20211201,000000,71.8044,73.4982,71.1971,71.3535,75086.212971432,0
+MGEE.US,D,20211202,000000,71.9904,73.4982,71.5297,72.8713,81725.660935282,0
+MGEE.US,D,20211203,000000,73.0671,74.3014,72.5337,74.1056,83728.163144425,0
+MGEE.US,D,20211206,000000,75.3684,76.3281,74.6489,75.3389,100898.27341054,0
+MGEE.US,D,20211207,000000,74.6725,75.7404,74.6489,75.2897,50867.213650507,0
+MGEE.US,D,20211208,000000,75.2897,75.6026,74.8684,75.329,41915.38870644,0
+MGEE.US,D,20211209,000000,75.0938,75.329,74.7315,74.8782,40883.150124761,0
+MGEE.US,D,20211210,000000,74.8398,75.5101,74.016,75.084,53473.209676104,0
+MGEE.US,D,20211213,000000,75.202,76.9836,74.7118,76.4747,66579.388518286,0
+MGEE.US,D,20211214,000000,76.0141,76.7779,75.6716,75.9167,103790.77660152,0
+MGEE.US,D,20211215,000000,76.2002,78.2366,76.0879,78.1194,123302.72735068,0
+MGEE.US,D,20211216,000000,77.9333,79.2454,77.0081,78.139,108146.29510512,0
+MGEE.US,D,20211217,000000,78.5594,78.9029,76.8271,77.2287,190130.01568582,0
+MGEE.US,D,20211220,000000,76.4943,76.8763,74.83,76.6509,83332.945813447,0
+MGEE.US,D,20211221,000000,77.3951,78.0801,76.2198,76.6607,90834.963222027,0
+MGEE.US,D,20211222,000000,76.6607,77.6982,75.897,77.6686,49234.529200942,0
+MGEE.US,D,20211223,000000,77.9039,78.0506,76.9541,77.1894,50944.428347561,0
+MGEE.US,D,20211227,000000,77.4531,77.7473,76.6903,77.6686,34183.759172408,0
+MGEE.US,D,20211228,000000,77.7376,78.2601,77.5564,77.7473,37742.747116917,0
+MGEE.US,D,20211229,000000,77.6686,78.462,77.5122,78.3931,50092.018731391,0
+MGEE.US,D,20211230,000000,78.5594,79.8084,78.4374,79.6568,65893.600090497,0
+MGEE.US,D,20211231,000000,79.9108,80.8213,79.8232,80.5279,51333.549781403,0
+MGEE.US,D,20220103,000000,80.0289,80.7534,78.8241,79.402,103999.053087,0
+MGEE.US,D,20220104,000000,79.4314,79.8813,78.3448,78.4226,100143.39814854,0
+MGEE.US,D,20220105,000000,78.4226,79.5289,78.3645,78.9029,59973.467988683,0
+MGEE.US,D,20220106,000000,78.6775,79.6371,78.6086,79.0988,74851.5209317,0
+MGEE.US,D,20220107,000000,79.7838,79.7838,78.8045,79.0003,39950.477862968,0
+MGEE.US,D,20220110,000000,79.2553,79.4217,77.6008,78.2464,41752.831449482,0
+MGEE.US,D,20220111,000000,78.3055,78.5397,76.0731,76.4059,72656.997962776,0
+MGEE.US,D,20220112,000000,76.7188,76.7188,75.7404,75.8674,74861.68076026,0
+MGEE.US,D,20220113,000000,75.9561,77.2091,75.7503,76.7877,63102.695185111,0
+MGEE.US,D,20220114,000000,76.4059,76.5919,75.8576,76.2986,54556.247400581,0
+MGEE.US,D,20220118,000000,75.9068,76.1518,74.4284,74.9669,66584.468432566,0
+MGEE.US,D,20220119,000000,74.9865,75.642,74.4481,74.7118,54454.649114983,0
+MGEE.US,D,20220120,000000,75.9068,75.9068,74.4187,74.6725,48752.953327206,0
+MGEE.US,D,20220121,000000,75.6667,76.7287,74.7906,75.1922,75681.578925038,0
+MGEE.US,D,20220124,000000,74.8398,75.8772,73.4245,75.2119,95839.6947706,0
+MGEE.US,D,20220125,000000,74.5358,75.016,73.5859,74.6046,70953.194713293,0
+MGEE.US,D,20220126,000000,74.6244,75.584,72.9008,73.8408,148372.10432207,0
+MGEE.US,D,20220127,000000,74.2621,75.1902,73.645,73.9196,63416.63388761,0
+MGEE.US,D,20220128,000000,73.9294,74.8103,73.1164,74.8005,58743.112750087,0
+MGEE.US,D,20220131,000000,74.203,76.3959,74.203,75.8083,91509.575838399,0
+MGEE.US,D,20220201,000000,75.6716,75.6913,73.9875,74.33,65949.479147576,0
+MGEE.US,D,20220202,000000,74.0072,74.7709,73.9579,74.575,84358.072515134,0
+MGEE.US,D,20220203,000000,74.3792,74.9472,74.1341,74.2916,58266.616790632,0
+MGEE.US,D,20220204,000000,74.0761,74.575,72.5091,73.3998,62836.507676843,0
+MGEE.US,D,20220207,000000,73.0868,73.7818,72.5653,73.6253,78038.659150919,0
+MGEE.US,D,20220208,000000,74.4825,74.4825,73.5938,73.7433,50051.379417152,0
+MGEE.US,D,20220209,000000,74.0367,74.144,73.1262,73.5573,70290.773891192,0
+MGEE.US,D,20220210,000000,72.95,73.136,71.3634,71.579,77475.804648705,0
+MGEE.US,D,20220211,000000,71.6873,72.6557,71.325,71.4619,46852.049403661,0
+MGEE.US,D,20220214,000000,71.5888,71.5888,69.9835,70.825,85787.560393502,0
+MGEE.US,D,20220215,000000,71.139,71.266,69.8949,70.1203,55294.866936881,0
+MGEE.US,D,20220216,000000,70.326,70.6685,69.8388,70.5317,58586.651390266,0
+MGEE.US,D,20220217,000000,70.6005,71.3053,69.7582,70.7669,73203.596739296,0
+MGEE.US,D,20220218,000000,70.1596,71.2463,70.1596,70.9431,60744.598976374,0
+MGEE.US,D,20220222,000000,70.4924,71.4323,70.0503,70.7275,63405.458076194,0
+MGEE.US,D,20220223,000000,70.5218,70.9628,69.6606,70.1007,91785.923175227,0
+MGEE.US,D,20220224,000000,69.513,70.2089,68.0346,68.8771,125450.51510823,0
+MGEE.US,D,20220225,000000,69.0237,71.7551,69.0237,71.6183,89485.73798928,0
+MGEE.US,D,20220228,000000,71.2709,71.7877,70.2767,70.8871,119546.6387321,0
+MGEE.US,D,20220301,000000,70.8575,71.4087,68.4263,68.8594,82635.981574243,0
+MGEE.US,D,20220302,000000,69.3024,70.7197,68.1409,70.1783,59116.99444109,0
+MGEE.US,D,20220303,000000,70.513,72.1075,70.4834,72.0189,69658.83255477,0
+MGEE.US,D,20220304,000000,71.6449,74.8241,71.6449,74.6666,59784.49517747,0
+MGEE.US,D,20220307,000000,74.6764,76.0839,73.8398,75.4934,79451.891303592,0
+MGEE.US,D,20220308,000000,75.395,75.4246,73.082,74.6764,155918.8249763,0
+MGEE.US,D,20220309,000000,75.2473,75.2473,73.7216,73.83,81604.75897542,0
+MGEE.US,D,20220310,000000,73.0426,74.0564,72.4913,73.9579,55925.792290447,0
+MGEE.US,D,20220311,000000,74.4402,75.4934,74.012,74.4205,91387.657895681,0
+MGEE.US,D,20220314,000000,74.9028,75.0209,73.7119,74.6863,80073.672811453,0
+MGEE.US,D,20220315,000000,75.139,76.3645,74.9718,76.2513,104710.24108619,0
+MGEE.US,D,20220316,000000,76.2709,76.517,74.9422,75.9364,132282.99981472,0
+MGEE.US,D,20220317,000000,75.641,76.7434,75.5623,75.8182,53972.057258391,0
+MGEE.US,D,20220318,000000,75.9461,76.9994,74.1253,76.7828,373045.53711131,0
+MGEE.US,D,20220321,000000,76.4285,77.4816,76.2119,77.1667,196653.64160409,0
+MGEE.US,D,20220322,000000,77.6292,77.6292,75.0406,75.4934,132127.55443775,0
+MGEE.US,D,20220323,000000,75.2376,75.454,74.391,75.2473,158856.03141295,0
+MGEE.US,D,20220324,000000,75.454,76.0938,75.2473,75.7887,81216.653524434,0
+MGEE.US,D,20220325,000000,76.2808,77.4325,75.9855,77.2651,65407.960285337,0
+MGEE.US,D,20220328,000000,76.773,78.5545,76.3892,78.4167,107478.79436875,0
+MGEE.US,D,20220329,000000,78.6528,79.1106,78.3674,78.9679,99116.239481145,0
+MGEE.US,D,20220330,000000,78.7218,79.391,77.964,78.5151,72758.596248375,0
+MGEE.US,D,20220331,000000,78.2888,79.1253,78.1903,78.5348,129847.68890892,0
+MGEE.US,D,20220401,000000,78.5938,80.4296,78.5938,80.1392,108976.35309846,0
+MGEE.US,D,20220404,000000,80.1392,80.2671,78.4855,80.1292,90675.453913637,0
+MGEE.US,D,20220405,000000,80.1095,82.0092,80.1095,81.2317,143623.4004532,0
+MGEE.US,D,20220406,000000,80.8871,83.4463,80.8871,82.8852,104015.3088127,0
+MGEE.US,D,20220407,000000,83.2199,83.6284,81.4482,82.1274,101413.37671852,0
+MGEE.US,D,20220408,000000,82.344,82.9246,81.783,82.0388,69126.457538235,0
+MGEE.US,D,20220411,000000,81.9404,82.5309,81.0742,81.2711,47313.305620277,0
+MGEE.US,D,20220412,000000,81.5073,82.1667,81.0348,81.9502,56614.628666803,0
+MGEE.US,D,20220413,000000,81.7435,82.2356,81.1037,81.2514,61529.95372405,0
+MGEE.US,D,20220414,000000,81.527,82.3144,81.1037,81.3006,62513.425128641,0
+MGEE.US,D,20220418,000000,81.0545,81.3498,79.9718,80.5329,65852.960776258,0
+MGEE.US,D,20220419,000000,80.6313,81.1481,80.3753,80.9364,51354.885421379,0
+MGEE.US,D,20220420,000000,81.2809,82.6687,81.0644,82.275,48678.786578719,0
+MGEE.US,D,20220421,000000,82.1077,82.4423,80.9339,81.3104,71071.048724586,0
+MGEE.US,D,20220422,000000,81.4187,81.4187,80.09,80.3556,50013.788051481,0
+MGEE.US,D,20220425,000000,80.4148,80.715,77.8852,79.0073,85997.868844691,0
+MGEE.US,D,20220426,000000,78.5348,79.4501,77.8655,78.1116,73027.83170521,0
+MGEE.US,D,20220427,000000,78.2395,78.8301,76.6155,76.8419,133404.64488772,0
+MGEE.US,D,20220428,000000,76.96,77.6686,76.1725,77.2946,84690.29890904,0
+MGEE.US,D,20220429,000000,77.3734,77.3734,75.897,76.645,161734.31084395,0
+MGEE.US,D,20220502,000000,76.5268,77.2061,74.6469,75.5623,126181.00678168,0
+MGEE.US,D,20220503,000000,76.1528,77.0977,75.3606,76.3497,83428.44820191,0
+MGEE.US,D,20220504,000000,76.3595,78.9679,76.2316,78.958,100293.76361123,0
+MGEE.US,D,20220505,000000,78.151,79.1056,77.6982,78.1804,83638.756653098,0
+MGEE.US,D,20220506,000000,78.7218,78.7218,76.714,78.151,68975.076092694,0
+MGEE.US,D,20220509,000000,78.338,79.8537,77.8852,79.5289,79220.247212427,0
+MGEE.US,D,20220510,000000,79.7947,81.0447,77.2355,78.8695,80883.411147672,0
+MGEE.US,D,20220511,000000,78.8104,80.7199,78.4658,79.5977,85807.880050621,0
+MGEE.US,D,20220512,000000,80.0998,81.0644,78.6431,79.9817,109250.66846958,0
+MGEE.US,D,20220513,000000,80.3556,80.3556,78.6922,79.6077,88090.793528016,0
+MGEE.US,D,20220516,000000,79.7356,80.9266,79.332,80.8674,122599.66721433,0
+MGEE.US,D,20220517,000000,81.2907,81.5762,79.834,80.5526,107187.20728908,0
+MGEE.US,D,20220518,000000,80.5624,82.8852,80.2868,80.7199,130080.34898295,0
+MGEE.US,D,20220519,000000,80.4344,80.5821,78.6725,79.7455,164188.92542401,0
+MGEE.US,D,20220520,000000,80.0801,80.0801,78.1017,79.6961,101391.02509569,0
+MGEE.US,D,20220523,000000,79.8635,80.5033,77.088,78.8202,275442.09610273,0
+MGEE.US,D,20220524,000000,78.3084,78.7119,75.8576,78.6528,537035.32989555,0
+MGEE.US,D,20220525,000000,78.5447,79.2632,77.147,78.7119,1360532.1059498,0
+MGEE.US,D,20220526,000000,79.4699,80.4541,78.9088,79.4797,168403.22231062,0
+MGEE.US,D,20220527,000000,79.7061,79.8635,78.8989,79.46,119475.51993219,0
+MGEE.US,D,20220531,000000,79.1208,79.7339,77.8845,78.4977,153108.71855596,0
+MGEE.US,D,20220601,000000,78.9823,78.9823,77.5186,78.3197,112681.40822601,0
+MGEE.US,D,20220602,000000,78.6856,78.8538,77.0438,78.5669,99675.468382225,0
+MGEE.US,D,20220603,000000,78.4384,78.557,77.8252,78.4284,79613.985645648,0
+MGEE.US,D,20220606,000000,79.0317,80.1097,78.6609,80.0505,140581.03491571,0
+MGEE.US,D,20220607,000000,80.0307,80.4065,79.1406,80.1889,112049.46292535,0
+MGEE.US,D,20220608,000000,79.8823,79.9812,78.6659,78.7845,83462.279748536,0
+MGEE.US,D,20220609,000000,78.8933,79.4175,77.9637,77.9637,77661.527444734,0
+MGEE.US,D,20220610,000000,77.6867,78.7746,76.9548,78.201,82593.734127312,0
+MGEE.US,D,20220613,000000,77.5383,78.1812,75.1746,75.2636,101193.14821629,0
+MGEE.US,D,20220614,000000,75.3131,75.3526,72.9049,73.8692,123776.34548061,0
+MGEE.US,D,20220615,000000,74.4527,75.3922,73.4241,74.2845,186686.75293926,0
+MGEE.US,D,20220616,000000,73.6317,74.6752,72.7219,74.4032,206659.2577775,0
+MGEE.US,D,20220617,000000,75.1449,75.6196,73.157,73.4736,209891.78437943,0
+MGEE.US,D,20220621,000000,73.6713,74.8977,73.068,74.1758,112490.30796709,0
+MGEE.US,D,20220622,000000,73.7307,74.6752,73.4142,73.8098,244641.69812827,0
+MGEE.US,D,20220623,000000,73.8494,74.5812,73.5922,73.9977,172661.61171457,0
+MGEE.US,D,20220624,000000,74.0669,76.2329,73.8889,76.2032,696154.98765505,0
+MGEE.US,D,20220627,000000,76.3516,76.9845,75.6592,76.3714,166879.05943543,0
+MGEE.US,D,20220628,000000,76.8164,77.9142,76.7174,76.7768,70201.539559524,0
+MGEE.US,D,20220629,000000,76.8065,77.1428,76.3516,76.4702,71786.963929815,0
+MGEE.US,D,20220630,000000,76.1241,77.4988,75.8027,76.9746,124274.82393377,0
+MGEE.US,D,20220701,000000,76.8857,79.101,76.8857,78.824,82829.323335397,0
+MGEE.US,D,20220705,000000,78.2999,78.2999,74.4229,76.312,130990.63303292,0
+MGEE.US,D,20220706,000000,76.1735,77.5136,75.4021,76.9746,83475.42421079,0
+MGEE.US,D,20220707,000000,77.3604,77.4592,75.7977,75.9856,79428.952061615,0
+MGEE.US,D,20220708,000000,75.9758,76.2526,75.3724,75.8768,71363.307800254,0
+MGEE.US,D,20220711,000000,75.8768,76.6384,75.4219,76.1735,58758.779611445,0
+MGEE.US,D,20220712,000000,76.1735,76.8857,75.4713,75.6394,53606.150407998,0
+MGEE.US,D,20220713,000000,75.3922,76.1883,75.0559,75.2834,47999.531700558,0
+MGEE.US,D,20220714,000000,74.4229,75.956,74.4229,75.8571,48071.320686712,0
+MGEE.US,D,20220715,000000,76.7669,76.8361,75.679,76.7274,82466.333954699,0
+MGEE.US,D,20220718,000000,76.6482,76.6631,75.8075,75.9856,60334.092856926,0
+MGEE.US,D,20220719,000000,76.1339,76.9449,75.8571,75.8571,87051.729056275,0
+MGEE.US,D,20220720,000000,75.8571,76.0845,74.245,74.4131,107085.91175586,0
+MGEE.US,D,20220721,000000,74.1362,74.1856,73.4736,74.1856,103522.75137263,0
+MGEE.US,D,20220722,000000,74.5911,75.0461,73.9878,74.6702,78652.417676166,0
+MGEE.US,D,20220725,000000,74.6702,75.7681,73.7801,75.6988,123261.68922775,0
+MGEE.US,D,20220726,000000,75.8175,77.5681,75.8075,77.3208,243964.25276596,0
+MGEE.US,D,20220727,000000,76.6482,77.5977,76.0301,77.024,164941.76792173,0
+MGEE.US,D,20220728,000000,77.5186,79.6054,77.5186,79.4768,80251.997621193,0
+MGEE.US,D,20220729,000000,79.0515,80.6735,79.0515,80.4856,110254.73827148,0
+MGEE.US,D,20220801,000000,80.0505,80.901,79.8032,80.6933,81854.610903662,0
+MGEE.US,D,20220802,000000,80.9406,81.5735,80.6042,80.7032,55747.686642868,0
+MGEE.US,D,20220803,000000,80.6933,81.4351,78.9724,81.2471,82492.622879206,0
+MGEE.US,D,20220804,000000,80.9702,82.5329,80.5994,81.6328,73890.077890406,0
+MGEE.US,D,20220805,000000,81.6328,81.6418,80.3472,81.257,87800.963404736,0
+MGEE.US,D,20220808,000000,81.3658,81.9295,80.7823,81.1681,78038.672400167,0
+MGEE.US,D,20220809,000000,81.4153,82.3153,81.2715,82.0582,50785.146585859,0
+MGEE.US,D,20220810,000000,81.4351,82.7801,81.4351,82.4438,64189.464747181,0
+MGEE.US,D,20220811,000000,82.3153,82.79,81.9097,82.1274,66734.434861992,0
+MGEE.US,D,20220812,000000,82.4438,83.8284,82.073,83.8284,77529.071709716,0
+MGEE.US,D,20220815,000000,83.2549,85.1241,83.1938,84.7581,94797.861773624,0
+MGEE.US,D,20220816,000000,84.5504,85.3218,84.4713,84.768,56738.5768743,0
+MGEE.US,D,20220817,000000,84.4614,85.2328,84.3823,84.6988,68678.804163058,0
+MGEE.US,D,20220818,000000,84.6691,85.1241,84.3427,84.7185,44213.926571494,0
+MGEE.US,D,20220819,000000,84.6889,85.1537,84.2092,84.956,71812.241741841,0
+MGEE.US,D,20220822,000000,84.6197,84.8372,83.2549,83.3043,74810.190248164,0
+MGEE.US,D,20220823,000000,83.502,83.502,81.5834,81.7911,111983.74061409,0
+MGEE.US,D,20220824,000000,82.0186,82.0186,80.4263,80.5351,85267.115527216,0
+MGEE.US,D,20220825,000000,80.8911,80.9059,79.8724,80.6042,96830.197860541,0
+MGEE.US,D,20220826,000000,80.4461,80.4461,78.6461,79.0417,119351.71726352,0
+MGEE.US,D,20220829,000000,78.9625,79.3977,78.1516,78.6955,76782.870698699,0
+MGEE.US,D,20220830,000000,78.8736,78.8736,76.9351,77.1428,84599.781289721,0
+MGEE.US,D,20220831,000000,77.1298,77.617,76.4339,76.5731,73756.988228292,0
+MGEE.US,D,20220901,000000,76.4538,77.955,76.1068,77.5971,116542.25747057,0
+MGEE.US,D,20220902,000000,78.0644,78.81,76.4836,76.8117,72305.566089528,0
+MGEE.US,D,20220906,000000,76.752,78.1141,76.3444,76.5134,91775.544149164,0
+MGEE.US,D,20220907,000000,76.6327,78.0644,76.6327,77.9152,89702.515023736,0
+MGEE.US,D,20220908,000000,77.5374,77.9948,76.7819,77.0801,50434.656189816,0
+MGEE.US,D,20220909,000000,77.1597,78.1539,76.7719,77.7761,75954.741085672,0
+MGEE.US,D,20220912,000000,77.7761,78.9094,77.7363,78.3527,99023.602314052,0
+MGEE.US,D,20220913,000000,77.7164,78.2732,75.2806,75.5093,86345.032626512,0
+MGEE.US,D,20220914,000000,75.4198,76.1456,75.3303,75.6882,70158.105059548,0
+MGEE.US,D,20220915,000000,75.4795,75.5491,74.1771,74.4952,103365.79869177,0
+MGEE.US,D,20220916,000000,74.4853,75.7578,74.4753,75.4993,186537.41700934,0
+MGEE.US,D,20220919,000000,75.042,76.2549,75.042,75.907,64961.95345258,0
+MGEE.US,D,20220920,000000,75.6286,75.6286,74.1771,74.8631,111202.27123724,0
+MGEE.US,D,20220921,000000,75.2607,76.0362,74.4157,74.4455,71003.007759868,0
+MGEE.US,D,20220922,000000,74.1472,75.1315,73.5706,74.9028,79502.326590468,0
+MGEE.US,D,20220923,000000,74.0279,74.0279,72.4372,73.3022,99726.682061104,0
+MGEE.US,D,20220926,000000,73.4712,73.4712,71.7512,72.298,88921.985862488,0
+MGEE.US,D,20220927,000000,72.5068,72.6659,70.419,70.4389,84320.283655388,0
+MGEE.US,D,20220928,000000,70.7272,71.4728,70.1207,70.6775,102089.39211236,0
+MGEE.US,D,20220929,000000,70.588,71.3237,67.5557,67.854,92859.835947908,0
+MGEE.US,D,20220930,000000,68.1025,68.6096,65.1299,65.2492,204312.5604856,0
+MGEE.US,D,20221003,000000,66.8498,67.9832,65.0702,67.2873,123524.77478678,0
+MGEE.US,D,20221004,000000,66.8896,68.5748,66.8896,68.0031,118540.85469144,0
+MGEE.US,D,20221005,000000,67.158,67.158,65.9551,66.5715,115805.98511743,0
+MGEE.US,D,20221006,000000,67.0288,67.5358,64.6989,64.8614,132292.6519757,0
+MGEE.US,D,20221007,000000,65.2392,65.2392,62.0379,62.4157,140108.00195366,0
+MGEE.US,D,20221010,000000,63.0818,63.9169,62.7637,62.9725,98156.571209676,0
+MGEE.US,D,20221011,000000,62.6344,64.2947,62.3461,63.559,107188.98341072,0
+MGEE.US,D,20221012,000000,63.569,63.7877,61.7595,61.8192,86746.361409164,0
+MGEE.US,D,20221013,000000,61.3121,64.6427,61.3121,64.5333,101823.85126368,0
+MGEE.US,D,20221014,000000,64.5532,65.0404,63.3403,63.6982,58564.8330073,0
+MGEE.US,D,20221017,000000,64.0959,65.6518,64.0959,64.9509,80218.482212644,0
+MGEE.US,D,20221018,000000,65.5773,66.2533,64.9609,65.6369,94836.304764728,0
+MGEE.US,D,20221019,000000,64.9509,65.7363,64.4638,65.5275,67824.564268188,0
+MGEE.US,D,20221020,000000,65.6369,65.6369,63.6883,64.1754,60560.412718532,0
+MGEE.US,D,20221021,000000,64.3146,64.8664,62.9824,64.3544,107900.10985015,0
+MGEE.US,D,20221024,000000,64.245,65.1199,63.9533,64.3047,82936.25256534,0
+MGEE.US,D,20221025,000000,64.7222,65.9948,64.6527,65.6966,74761.818939744,0
+MGEE.US,D,20221026,000000,66.1638,66.1937,65.2492,65.5872,82016.917960468,0
+MGEE.US,D,20221027,000000,66.1837,67.0984,65.8556,66.0445,94271.024624752,0
+MGEE.US,D,20221028,000000,66.3826,68.2268,65.7463,68.013,81164.974404312,0
+MGEE.US,D,20221031,000000,67.5259,68.1622,67.3569,67.6949,94678.388426692,0
+MGEE.US,D,20221101,000000,68.2417,68.8482,67.6551,68.3113,78650.383034312,0
+MGEE.US,D,20221102,000000,67.9733,69.9219,67.5855,67.8341,84096.987941732,0
+MGEE.US,D,20221103,000000,67.1183,67.9733,66.651,66.7604,77010.869461072,0
+MGEE.US,D,20221104,000000,66.9294,67.7148,66.0445,67.3668,63147.424319988,0
+MGEE.US,D,20221107,000000,67.3469,67.4364,65.1796,66.2831,85496.10658,0
+MGEE.US,D,20221108,000000,66.5317,67.6651,66.4919,66.8498,101727.29095508,0
+MGEE.US,D,20221109,000000,66.9095,67.6949,65.0535,66.7703,85423.686348544,0
+MGEE.US,D,20221110,000000,68.4207,70.2301,67.5157,70.1903,121077.5744655,0
+MGEE.US,D,20221111,000000,70.0114,70.2898,68.0627,68.7289,89619.030590252,0
+MGEE.US,D,20221114,000000,68.6593,69.4944,67.9842,68.5201,68855.546729888,0
+MGEE.US,D,20221115,000000,68.7985,69.4695,68.2218,69.0271,68430.077870084,0
+MGEE.US,D,20221116,000000,69.2657,69.902,68.8581,69.3353,65759.581835144,0
+MGEE.US,D,20221117,000000,68.6294,69.1862,68.0826,69.0172,67987.509788964,0
+MGEE.US,D,20221118,000000,70.3892,71.0255,69.8672,70.7968,88722.830225984,0
+MGEE.US,D,20221121,000000,71.0056,71.5325,70.5681,71.0951,81321.8849058,0
+MGEE.US,D,20221122,000000,71.3933,71.5822,70.4985,71.1646,91052.347671152,0
+MGEE.US,D,20221123,000000,71.1249,71.3685,70.3395,71.0951,47431.228257488,0
+MGEE.US,D,20221125,000000,71.3734,72.0892,71.3734,71.5822,24561.522665612,0
+MGEE.US,D,20221128,000000,71.0851,71.4033,70.1804,70.5482,62201.937964868,0
+MGEE.US,D,20221129,000000,70.0511,70.3792,69.6535,69.733,65834.013739696,0
+MGEE.US,D,20221130,000000,69.62,72.33,69.21,72.01,145435,0
+MGEE.US,D,20221201,000000,72.1,72.3,70.99,71.08,69665,0
+MGEE.US,D,20221202,000000,70.53,71,69.985,70.78,81800,0
+MGEE.US,D,20221205,000000,70.02,70.48,69.45,70.41,90001,0
+MGEE.US,D,20221206,000000,70.13,70.82,70.13,70.57,79931,0
+MGEE.US,D,20221207,000000,70.88,71.27,69.84,70.06,49243,0
+MGEE.US,D,20221208,000000,69.85,70.68,69.61,70.6,43609,0
+MGEE.US,D,20221209,000000,70.05,70.95,70.05,70.52,48486,0
+MGEE.US,D,20221212,000000,70.78,72.19,70.36,71.89,74070,0
+MGEE.US,D,20221213,000000,72.77,73.99,71.9,72.31,174270,0
+MGEE.US,D,20221214,000000,72.7,73.01,71.05,71.57,76275,0
+MGEE.US,D,20221215,000000,71.56,71.56,70.01,70.89,103973,0
+MGEE.US,D,20221216,000000,69.77,71.29,69.03,71.05,278782,0
+MGEE.US,D,20221219,000000,70.8,71.375,69.53,70.21,98088,0
+MGEE.US,D,20221220,000000,69.98,70.86,69.264,70.54,86409,0
+MGEE.US,D,20221221,000000,70.57,71.38,70.5,71.07,56851,0
+MGEE.US,D,20221222,000000,70.54,70.9365,69.85,70.82,63437,0
+MGEE.US,D,20221223,000000,70.55,71.73,70.54,71.65,30099,0
+MGEE.US,D,20221227,000000,71.59,72.32,71.4,72.15,36845,0
+MGEE.US,D,20221228,000000,72.05,72.52,71.12,71.2,63066,0
+MGEE.US,D,20221229,000000,71.33,72.4,71.33,71.79,73435,0
+MGEE.US,D,20221230,000000,71.63,71.63,69.91,70.4,91266,0
+MGEE.US,D,20230103,000000,70.67,71.12,69.57,70.68,73537,0
+MGEE.US,D,20230104,000000,70.88,71.92,70.88,71.45,55062,0
+MGEE.US,D,20230105,000000,70.87,70.87,69.0201,69.27,63747,0
+MGEE.US,D,20230106,000000,70.01,71.78,70.01,71.46,59288,0
+MGEE.US,D,20230109,000000,71.13,71.96,70.88,71.35,82057,0
+MGEE.US,D,20230110,000000,70.9,71.41,70.82,71.26,52011,0
+MGEE.US,D,20230111,000000,71.53,72.12,71.11,71.95,51131,0
+MGEE.US,D,20230112,000000,72.38,72.6,71.94,72.25,74270,0
+MGEE.US,D,20230113,000000,71.85,72.35,71.45,72.12,67680,0
+MGEE.US,D,20230117,000000,72.06,72.545,72.06,72.45,48711,0
+MGEE.US,D,20230118,000000,72.58,72.58,70.51,70.95,90412,0
+MGEE.US,D,20230119,000000,70.53,70.76,69.92,70.55,48504,0
+MGEE.US,D,20230120,000000,70.96,70.96,68.92,70.71,85919,0
+MGEE.US,D,20230123,000000,70.38,71.125,69.81,70.23,66698,0
+MGEE.US,D,20230124,000000,69.95,70.47,69.58,69.82,50646,0
+MGEE.US,D,20230125,000000,69.26,70.22,69.21,70.2,45152,0
+MGEE.US,D,20230126,000000,70.06,70.62,69.74,70.57,39794,0
+MGEE.US,D,20230127,000000,70.29,71.03,70.21,70.81,37328,0
+MGEE.US,D,20230130,000000,70.52,71.76,70.52,71.31,59172,0
+MGEE.US,D,20230131,000000,71.71,73.43,71.26,73.11,133638,0
+MGEE.US,D,20230201,000000,72.71,75.37,72.535,74.04,120959,0
+MGEE.US,D,20230202,000000,74.23,75.325,73.96,74.77,88238,0
+MGEE.US,D,20230203,000000,74.19,74.19,71.91,73.59,79124,0
+MGEE.US,D,20230206,000000,73.03,73.8,72.72,73.62,64231,0
+MGEE.US,D,20230207,000000,73.14,73.48,72.1,73.24,77777,0
+MGEE.US,D,20230208,000000,72.49,72.63,70.96,71.57,54378,0
+MGEE.US,D,20230209,000000,71.88,71.88,70.26,70.39,46593,0
+MGEE.US,D,20230210,000000,70.67,71.79,70.275,71.68,66131,0
+MGEE.US,D,20230213,000000,71.61,72.365,71.61,72.26,52103,0
+MGEE.US,D,20230214,000000,71.89,71.9421,70.18,70.37,74729,0
+MGEE.US,D,20230215,000000,70.01,70.5,69.49,70.2,99686,0
+MGEE.US,D,20230216,000000,69.52,70.37,68.815,69.76,59634,0
+MGEE.US,D,20230217,000000,70.35,72.36,70.08,72.03,76676,0
+MGEE.US,D,20230221,000000,71.37,71.53,70.4701,70.95,64475,0
+MGEE.US,D,20230222,000000,70.95,71.81,70.61,71.6,93168,0
+MGEE.US,D,20230223,000000,71.6,72.63,71.17,72.07,59103,0
+MGEE.US,D,20230224,000000,71.23,72.2,70.81,72.2,72476,0
+MGEE.US,D,20230227,000000,72.29,72.8905,71.2,71.33,51855,0
+MGEE.US,D,20230228,000000,71.08,71.985,70.66,70.78,106129,0
+MGEE.US,D,20230301,000000,70.6,70.97,69.14,69.95,62204,0
+MGEE.US,D,20230302,000000,69.42,70.53,69.42,70.48,73138,0
+MGEE.US,D,20230303,000000,70.73,71.305,70.06,71.25,111002,0
+MGEE.US,D,20230306,000000,71.2,72.11,71.2,71.95,75815,0
+MGEE.US,D,20230307,000000,71.91,72.36,69.41,69.96,92749,0
+MGEE.US,D,20230308,000000,70.09,71.05,69.62,70.83,54100,0
+MGEE.US,D,20230309,000000,71,71.8999,70.645,70.71,55943,0
+MGEE.US,D,20230310,000000,70.68,70.68,68.89,69.59,99304,0
+MGEE.US,D,20230313,000000,69.59,72.69,69.59,71.03,103497,0
+MGEE.US,D,20230314,000000,71.85,74.62,71.85,74.01,147042,0
+MGEE.US,D,20230315,000000,73.51,75.93,73.215,75.76,154588,0
+MGEE.US,D,20230316,000000,75.14,78.36,75.14,77.18,154827,0
+MGEE.US,D,20230317,000000,76.5,78.1,76.32,77.6,233644,0
+MGEE.US,D,20230320,000000,77.72,78.55,77.325,77.86,118989,0
+MGEE.US,D,20230321,000000,77.96,78.13,73.52,74.75,159210,0
+MGEE.US,D,20230322,000000,74.75,75.04,73.42,73.54,129327,0
+MGEE.US,D,20230323,000000,73.32,73.8,72.4,72.77,106442,0
+MGEE.US,D,20230324,000000,72.67,75.84,72.67,75.8,113494,0
+MGEE.US,D,20230327,000000,76.04,77.36,75.73,76.57,74285,0
+MGEE.US,D,20230328,000000,76.19,77.73,76.19,77.14,68585,0
+MGEE.US,D,20230329,000000,77.3,78.05,77,77.28,63867,0
+MGEE.US,D,20230330,000000,77.38,77.8,76.85,77.47,64647,0
+MGEE.US,D,20230331,000000,77.57,78.53,77.02,77.67,119541,0
+MGEE.US,D,20230403,000000,78.17,78.17,76.49,76.53,92824,0
+MGEE.US,D,20230404,000000,76.775,76.81,76.09,76.8,57600,0
+MGEE.US,D,20230405,000000,76.93,78.7,76.56,78.49,67621,0
+MGEE.US,D,20230406,000000,78.84,79.59,77.99,79.05,81313,0
+MGEE.US,D,20230410,000000,78.66,79.47,77.89,79.31,100902,0
+MGEE.US,D,20230411,000000,79.36,79.56,78.3,78.91,76035,0
+MGEE.US,D,20230412,000000,79.31,79.58,77.355,77.43,140102,0
+MGEE.US,D,20230413,000000,77.23,77.57,75.66,77.31,105966,0
+MGEE.US,D,20230414,000000,76.6345,76.94,75.79,76.1,67796,0
+MGEE.US,D,20230417,000000,76.24,76.94,75.97,76.81,58835,0
+MGEE.US,D,20230418,000000,76.56,76.97,75.34,76.07,62885,0
+MGEE.US,D,20230419,000000,76.28,77.78,76.115,77.625,77101,0
+MGEE.US,D,20230420,000000,77.97,77.97,76.85,77.48,45811,0
+MGEE.US,D,20230421,000000,77.73,78.3,77.09,77.43,62227,0
+MGEE.US,D,20230424,000000,77.44,77.9,77.08,77.66,49742,0
+MGEE.US,D,20230425,000000,77.39,78.1,77.39,77.86,74464,0
+MGEE.US,D,20230426,000000,77.36,77.44,75.5,76.3,64418,0
+MGEE.US,D,20230427,000000,76.13,77.26,76.13,76.77,49684,0
+MGEE.US,D,20230428,000000,76.77,77.228,76,76.61,69761,0
+MGEE.US,D,20230501,000000,76.61,77.5,76.465,77.14,58924,0
+MGEE.US,D,20230502,000000,76.85,77.25,75.8337,77.02,97130,0
+MGEE.US,D,20230503,000000,77.43,77.9,76.4828,77.26,83651,0
+MGEE.US,D,20230504,000000,76.98,78.05,76.17,77.96,74409,0
+MGEE.US,D,20230505,000000,77.88,78.325,76.93,78.01,60186,0
+MGEE.US,D,20230508,000000,77.96,78.67,77.11,77.65,59907,0
+MGEE.US,D,20230509,000000,77.62,77.84,77.3,77.73,48710,0
+MGEE.US,D,20230510,000000,78.26,78.4,77.15,77.97,51081,0
+MGEE.US,D,20230511,000000,77.71,78.03,76.9691,77.4,53860,0
+MGEE.US,D,20230512,000000,77.54,78.115,77.4,77.87,47251,0
+MGEE.US,D,20230515,000000,78.23,78.23,76.93,77.67,69948,0
+MGEE.US,D,20230516,000000,77.47,77.47,76.07,76.2,56573,0
+MGEE.US,D,20230517,000000,76.17,76.785,75.25,76.68,88284,0
+MGEE.US,D,20230518,000000,76.13,76.26,75.18,75.8,84346,0
+MGEE.US,D,20230519,000000,76.62,76.81,75.64,75.95,55445,0
+MGEE.US,D,20230522,000000,76.08,76.24,74.5,75.44,82999,0
+MGEE.US,D,20230523,000000,75.08,76.08,74.955,75.09,98235,0
+MGEE.US,D,20230524,000000,75.01,75.09,74.09,74.34,86629,0
+MGEE.US,D,20230525,000000,74,74.14,72.94,73.25,46274,0
+MGEE.US,D,20230526,000000,73.06,73.06,72.14,72.62,48596,0
+MGEE.US,D,20230530,000000,72.59,73.36,71.96,72.06,52895,0
+MGEE.US,D,20230531,000000,71.65,72.6982,71.59,71.76,112132,0
+MGEE.US,D,20230601,000000,72.15,72.15,70.34,70.86,62027,0
+MGEE.US,D,20230602,000000,70.79,73.57,70.52,73.43,104840,0
+MGEE.US,D,20230605,000000,73.15,73.71,72.96,73.17,67061,0
+MGEE.US,D,20230606,000000,73.23,75.47,72.9121,74.72,116483,0
+MGEE.US,D,20230607,000000,75.1,78.48,74.84,78.19,142682,0
+MGEE.US,D,20230608,000000,77.9,77.9,76.47,77.43,79320,0
+MGEE.US,D,20230609,000000,77.43,77.792,76.72,77.37,59047,0
+MGEE.US,D,20230612,000000,77.25,77.25,76.5,76.83,83142,0
+MGEE.US,D,20230613,000000,76.76,77.52,76.43,77.15,104446,0
+MGEE.US,D,20230614,000000,77.6,78.04,76.48,76.95,114424,0
+MGEE.US,D,20230615,000000,77.45,79.185,77.03,79.01,126142,0
+MGEE.US,D,20230616,000000,79.95,80.85,78.78,78.97,199669,0
+MGEE.US,D,20230620,000000,78.95,78.95,77.68,77.88,104399,0
+MGEE.US,D,20230621,000000,77.48,78.76,76.41,78.46,107999,0
+MGEE.US,D,20230622,000000,78.49,78.49,77.42,78.12,99357,0
+MGEE.US,D,20230623,000000,77.74,78.24,75.475,75.87,350617,0
+MGEE.US,D,20230626,000000,76.25,77.42,75.59,77.06,95388,0
+MGEE.US,D,20230627,000000,77.15,80.26,77.15,79.28,460367,0
+MGEE.US,D,20230628,000000,79.17,79.17,77.6,78.07,1408385,0
+MGEE.US,D,20230629,000000,78.1,78.755,77.3,78.61,161749,0
+MGEE.US,D,20230630,000000,78.79,79.51,78.38,79.11,135891,0
+MGEE.US,D,20230703,000000,78.88,80.14,78.855,79.67,60941,0
+MGEE.US,D,20230705,000000,79.07,80.53,78.97,79.82,123717,0
+MGEE.US,D,20230706,000000,79.28,79.63,78.66,79.42,99455,0
+MGEE.US,D,20230707,000000,79.11,79.535,78.27,78.39,106276,0
+MGEE.US,D,20230710,000000,78.18,78.78,77.09,77.33,92043,0
+MGEE.US,D,20230711,000000,77.39,78.065,76.98,77.41,95122,0
+MGEE.US,D,20230712,000000,78.04,78.63,77.25,77.43,107976,0
+MGEE.US,D,20230713,000000,77.27,78.06,76.61,77.94,110622,0
+MGEE.US,D,20230714,000000,77.77,78.9,77.48,78.57,74091,0
+MGEE.US,D,20230717,000000,78.58,78.67,77.69,78.07,61850,0
+MGEE.US,D,20230718,000000,78.22,79,77.53,78.38,78148,0
+MGEE.US,D,20230719,000000,78.6,79.7,78.565,79.29,86814,0
+MGEE.US,D,20230720,000000,79.49,81.85,79.16,81.84,87489,0
+MGEE.US,D,20230721,000000,82,83.27,81.67,82.11,100930,0
+MGEE.US,D,20230724,000000,82.02,82.74,81.38,82.41,69018,0
+MGEE.US,D,20230725,000000,81.97,82.61,81.79,82.36,86429,0
+MGEE.US,D,20230726,000000,82.29,82.8,81.255,81.93,112635,0
+MGEE.US,D,20230727,000000,81.85,82.36,80.5,80.99,150549,0
+MGEE.US,D,20230728,000000,81.08,81.08,79.57,79.91,112025,0
+MGEE.US,D,20230731,000000,79.83,80.37,79.29,80.24,102792,0
+MGEE.US,D,20230801,000000,79.98,80.52,79.09,79.41,82482,0
+MGEE.US,D,20230802,000000,78.87,79.97,78.87,79.84,81192,0
+MGEE.US,D,20230803,000000,79.72,79.72,78.13,78.87,82607,0
+MGEE.US,D,20230804,000000,78.66,79.12,77.0479,77.65,80732,0
+MGEE.US,D,20230807,000000,77.53,77.6,76.92,77.37,69975,0
+MGEE.US,D,20230808,000000,77.15,77.17,75.83,77.01,62281,0
+MGEE.US,D,20230809,000000,76.63,77.52,76.595,76.95,79493,0
+MGEE.US,D,20230810,000000,77.16,77.865,76.56,76.67,69036,0
+MGEE.US,D,20230811,000000,76.52,76.79,76.13,76.38,69099,0
+MGEE.US,D,20230814,000000,76.2,76.2536,74.49,74.85,55851,0
+MGEE.US,D,20230815,000000,74.84,74.84,73.19,73.28,49195,0
+MGEE.US,D,20230816,000000,73.23,74.35,73.21,73.93,45371,0
+MGEE.US,D,20230817,000000,74.15,74.63,74.02,74.12,58333,0
+MGEE.US,D,20230818,000000,74.14,74.9889,74.0825,74.82,79725,0
+MGEE.US,D,20230821,000000,74.6,74.91,73.87,74.8,66423,0
+MGEE.US,D,20230822,000000,74.97,75.67,74.68,75.59,72894,0
+MGEE.US,D,20230823,000000,75.71,76.05,75.46,75.81,114869,0
+MGEE.US,D,20230824,000000,75.27,76.22,74.13,74.28,92297,0
+MGEE.US,D,20230825,000000,74.38,75.17,74.23,74.3,66791,0
+MGEE.US,D,20230828,000000,74.45,75.07,73.79,73.89,69982,0
+MGEE.US,D,20230829,000000,73.99,74.31,73.8,74.22,62423,0
+MGEE.US,D,20230830,000000,73.92,74.615,73.62,73.96,70685,0
+MGEE.US,D,20230831,000000,73.69,73.69,72.29,72.43,100496,0
+MGEE.US,D,20230901,000000,72.43,72.89,71.671,72.06,70335,0
+MGEE.US,D,20230905,000000,71.9,71.9,70.0369,70.78,69981,0
+MGEE.US,D,20230906,000000,70.83,71.695,70.355,71.51,105581,0
+MGEE.US,D,20230907,000000,71.85,72.96,71.705,72.32,89231,0
+MGEE.US,D,20230908,000000,72.36,72.66,71.986,72.26,53664,0
+MGEE.US,D,20230911,000000,72.13,72.605,71.64,72.16,55934,0
+MGEE.US,D,20230912,000000,71.77,72.22,71.54,72.11,51666,0
+MGEE.US,D,20230913,000000,72,73.575,71.83,73.04,78737,0
+MGEE.US,D,20230914,000000,73.19,74.09,73.19,74.08,103257,0
+MGEE.US,D,20230915,000000,74.08,75,73.7,74.02,218573,0
+MGEE.US,D,20230918,000000,74.01,74.27,73.56,73.69,63683,0
+MGEE.US,D,20230919,000000,73.61,74.03,73.61,73.78,136879,0
+MGEE.US,D,20230920,000000,74.19,74.65,73.9,74.12,75746,0
+MGEE.US,D,20230921,000000,74.4,74.425,73.47,73.59,76856,0
+MGEE.US,D,20230922,000000,73.29,73.95,73.29,73.44,59947,0
+MGEE.US,D,20230925,000000,72.98,73.58,72.88,73.48,72828,0
+MGEE.US,D,20230926,000000,73.44,73.44,70.6,70.76,66499,0
+MGEE.US,D,20230927,000000,70.66,70.98,69.73,70.24,122313,0
+MGEE.US,D,20230928,000000,70.09,70.14,68.48,68.58,85154,0
+MGEE.US,D,20230929,000000,69.17,69.78,68.185,68.51,97095,0
+MGEE.US,D,20231002,000000,68.02,69.82,65.85,66.29,112077,0
+MGEE.US,D,20231003,000000,65.86,68.01,65.1,67.9,126672,0
+MGEE.US,D,20231004,000000,68.06,69.49,67.93,69.35,112116,0
+MGEE.US,D,20231005,000000,69.41,71.17,69.07,70.66,121373,0
+MGEE.US,D,20231006,000000,70.13,71.94,69.7,71.63,98483,0
+MGEE.US,D,20231009,000000,71.37,72.28,70.9,71.88,82199,0
+MGEE.US,D,20231010,000000,71.97,72.2899,71.475,71.66,78390,0
+MGEE.US,D,20231011,000000,72.01,72.39,71.69,72.29,64222,0
+MGEE.US,D,20231012,000000,72.04,72.34,70.89,71.56,46723,0
+MGEE.US,D,20231013,000000,71.92,72.22,71.3049,71.49,68849,0
+MGEE.US,D,20231016,000000,71.55,72.405,71.37,71.84,64835,0
+MGEE.US,D,20231017,000000,71.62,72.94,71.035,71.19,94130,0
+MGEE.US,D,20231018,000000,71.14,71.72,70.45,71.65,90215,0
+MGEE.US,D,20231019,000000,71.28,72.1,71.06,71.06,86282,0
+MGEE.US,D,20231020,000000,71.35,71.81,70.07,70.14,75010,0
+MGEE.US,D,20231023,000000,70.26,70.87,69.566,70.02,53293,0
+MGEE.US,D,20231024,000000,70.57,71.07,70.16,70.51,72342,0
+MGEE.US,D,20231025,000000,69.93,71.31,69.51,70.93,89036,0
+MGEE.US,D,20231026,000000,71,71.59,70.56,70.78,70948,0
+MGEE.US,D,20231027,000000,70.38,70.86,70.11,70.57,87287,0
+MGEE.US,D,20231030,000000,70.62,71.69,70.37,71.35,56793,0
+MGEE.US,D,20231031,000000,71.65,71.92,70.91,71.63,63211,0
+MGEE.US,D,20231101,000000,71.39,72.5,71.26,72.38,57850,0
+MGEE.US,D,20231102,000000,73.22,74.44,73.17,74.33,72567,0
+MGEE.US,D,20231103,000000,75.15,76.37,74.22,74.39,96903,0
+MGEE.US,D,20231106,000000,73.86,73.94,71.01,73.36,60130,0
+MGEE.US,D,20231107,000000,73.6,73.6,72.02,72.49,75206,0
+MGEE.US,D,20231108,000000,72.25,72.36,70.9752,72.25,58326,0
+MGEE.US,D,20231109,000000,72.73,72.75,71.55,71.62,57610,0
+MGEE.US,D,20231110,000000,71.36,71.94,71.15,71.59,64300,0
+MGEE.US,D,20231113,000000,71.59,71.865,71.0101,71.13,40459,0
+MGEE.US,D,20231114,000000,72.26,74.74,72.24,74.73,113408,0
+MGEE.US,D,20231115,000000,74.24,75.645,73.9101,74.7,71116,0
+MGEE.US,D,20231116,000000,74.74,75.145,74.47,74.54,52869,0
+MGEE.US,D,20231117,000000,74.98,74.98,74.02,74.16,84865,0
+MGEE.US,D,20231120,000000,73.92,73.96,73.04,73.49,67762,0
+MGEE.US,D,20231121,000000,73.01,74.06,72.6908,73.84,49622,0
+MGEE.US,D,20231122,000000,74.39,74.69,74.01,74.39,43385,0
+MGEE.US,D,20231124,000000,74.07,74.7,74.07,74.4,36726,0
+MGEE.US,D,20231127,000000,74.4,75.12,74.315,74.95,52548,0
+MGEE.US,D,20231128,000000,74.65,75.92,74.63,74.91,53847,0
+MGEE.US,D,20231129,000000,75.08,75.46,73.7,73.95,59978,0
+MGEE.US,D,20231130,000000,73.58,73.96,72.8523,73.75,83252,0
+MGEE.US,D,20231201,000000,73.64,74.62,73.48,74.2,120885,0
+MGEE.US,D,20231204,000000,74.08,74.7241,73.75,74.53,118788,0
+MGEE.US,D,20231205,000000,74.59,74.59,73.65,74.32,83999,0
+MGEE.US,D,20231206,000000,74.73,75.04,73.65,74.47,127066,0
+MGEE.US,D,20231207,000000,74.7,74.87,73.24,73.5,116964,0
+MGEE.US,D,20231208,000000,73.12,73.26,71.68,72.6,141425,0
+MGEE.US,D,20231211,000000,72.36,72.99,72.18,72.67,177999,0
+MGEE.US,D,20231212,000000,72.96,72.96,71.45,71.68,164090,0
+MGEE.US,D,20231213,000000,72.04,74.61,71.38,74.55,250108,0
+MGEE.US,D,20231214,000000,75.05,75.723,73.82,74.11,180994,0
+MGEE.US,D,20231215,000000,74.43,75.08,73.26,73.435,357114,0
+MGEE.US,D,20231218,000000,73.66,73.66,71.7,72.08,196699,0
+MGEE.US,D,20231219,000000,72.52,72.615,71.29,72.19,234694,0
+MGEE.US,D,20231220,000000,72.03,72.55,70.5188,70.69,291575,0
+MGEE.US,D,20231221,000000,70.94,71.515,69.86,71.07,255890,0
+MGEE.US,D,20231222,000000,71.59,72.12,71.32,71.47,145592,0
+MGEE.US,D,20231226,000000,71.81,73.18,71.44,72.62,156493,0
+MGEE.US,D,20231227,000000,72.16,73.17,71.4432,73,353631,0
+MGEE.US,D,20231228,000000,72.94,73.46,71.97,72.44,1395160,0
+MGEE.US,D,20231229,000000,72.75,72.75,71.75,72.31,155461,0
+MGEE.US,D,20240102,000000,71.81,73.115,71.81,72.78,168815,0
+MGEE.US,D,20240103,000000,72.43,73.85,72.3804,72.9,179977,0
+MGEE.US,D,20240104,000000,73.29,73.61,72.08,72.13,113338,0
+MGEE.US,D,20240105,000000,71.43,72.69,71.21,71.6,141863,0
+MGEE.US,D,20240108,000000,71.42,72.32,70.78,72.11,146044,0
+MGEE.US,D,20240109,000000,72.12,72.12,71.29,71.8,144199,0
+MGEE.US,D,20240110,000000,71.72,71.72,70.84,71.59,144774,0
+MGEE.US,D,20240111,000000,70.96,71.05,69.71,70.48,184263,0
+MGEE.US,D,20240112,000000,71.06,71.36,70.82,71.16,115925,0
+MGEE.US,D,20240116,000000,70.65,71.325,69.75,69.92,188588,0
+MGEE.US,D,20240117,000000,69.41,70.6,69.28,70.52,178298,0
+MGEE.US,D,20240118,000000,70.32,70.32,68.96,69.63,204689,0
+MGEE.US,D,20240119,000000,69.9,69.9,69.08,69.17,127220,0
+MGEE.US,D,20240122,000000,69.28,69.6,68.1,68.66,144747,0
+MGEE.US,D,20240123,000000,68.46,68.69,66.88,67.35,172723,0
+MGEE.US,D,20240124,000000,67.86,67.925,65.62,65.68,167007,0
+MGEE.US,D,20240125,000000,66.28,66.4326,65.63,65.9,156538,0
+MGEE.US,D,20240126,000000,66.39,66.67,65.59,65.64,118577,0
+MGEE.US,D,20240129,000000,65.64,66.16,65.11,65.95,215570,0
+MGEE.US,D,20240130,000000,66.09,66.31,65.5,65.84,115057,0
+MGEE.US,D,20240131,000000,66.45,66.64,64.35,64.49,299905,0
+MGEE.US,D,20240201,000000,64.51,65.67,64.265,65.63,202182,0
+MGEE.US,D,20240202,000000,64.85,65.4799,63.69,64.3,131331,0
+MGEE.US,D,20240205,000000,63.57,63.57,62.12,62.19,175417,0
+MGEE.US,D,20240206,000000,62.09,63.47,62.09,63.32,270640,0
+MGEE.US,D,20240207,000000,63.5,64.62,63.015,64.3,181756,0
+MGEE.US,D,20240208,000000,64.31,64.64,63.6998,64.59,143680,0
+MGEE.US,D,20240209,000000,64.24,65.43,64.24,65.42,165219,0
+MGEE.US,D,20240212,000000,65.42,66.23,64.96,66.09,155698,0
+MGEE.US,D,20240213,000000,65.15,65.54,64.05,64.25,199560,0
+MGEE.US,D,20240214,000000,64.72,64.81,64.11,64.75,125139,0
+MGEE.US,D,20240215,000000,64.82,65.945,64.82,65.73,124320,0
+MGEE.US,D,20240216,000000,65.73,66.03,65.15,65.3,165656,0
+MGEE.US,D,20240220,000000,64.72,66.46,64.72,65,191275,0
+MGEE.US,D,20240221,000000,65.48,65.995,65.27,65.58,161815,0
+MGEE.US,D,20240222,000000,64.92,65.35,63.71,64.46,149896,0
+MGEE.US,D,20240223,000000,64.46,64.87,64.37,64.49,116100,0
+MGEE.US,D,20240226,000000,64.17,64.17,62.89,63.23,158282,0
+MGEE.US,D,20240227,000000,63.46,64,63.11,63.68,123708,0
+MGEE.US,D,20240228,000000,63.26,64.17,62.88,63.64,148675,0
+MGEE.US,D,20240229,000000,64.01,64.13,62.97,63.19,155838,0
+MGEE.US,D,20240301,000000,63.21,63.52,61.94,63.19,185867,0
+MGEE.US,D,20240304,000000,66.91,75.62,66.57,75.33,1352410,0
+MGEE.US,D,20240305,000000,75.33,79.79,75.3,78.74,863214,0
+MGEE.US,D,20240306,000000,78.74,82.375,78.4901,80.63,851661,0
+MGEE.US,D,20240307,000000,80.73,81.97,79.82,79.95,651052,0
+MGEE.US,D,20240308,000000,79.89,81.655,79.46,80.87,438168,0
+MGEE.US,D,20240311,000000,80.2,81.1,78.73,79.1,612748,0
+MGEE.US,D,20240312,000000,78.87,79.4,77.4775,77.58,746711,0
+MGEE.US,D,20240313,000000,77.74,78.6551,74.57,76.5,768080,0
+MGEE.US,D,20240314,000000,75.92,76.585,74.475,75.09,619875,0
+MGEE.US,D,20240315,000000,74.86,76.81,74.51,75.09,7619357,0
+MGEE.US,D,20240318,000000,74.68,76.08,73.65,74.35,671884,0
+MGEE.US,D,20240319,000000,74.26,75.315,73.69,74.05,292931,0
+MGEE.US,D,20240320,000000,73.63,75.665,73.33,75.29,350078,0
+MGEE.US,D,20240321,000000,75.19,76.96,75.08,76.55,402184,0
+MGEE.US,D,20240322,000000,77.25,77.42,76.375,77.05,345432,0
+MGEE.US,D,20240325,000000,77.01,77.575,76.5,77.25,256205,0
+MGEE.US,D,20240326,000000,78.27,78.27,76.135,76.54,471455,0
+MGEE.US,D,20240327,000000,76.97,78.705,76.865,77.53,1315837,0
+MGEE.US,D,20240328,000000,77.71,79,77.71,78.72,221002,0
+MGEE.US,D,20240401,000000,78.54,79.145,77.74,78.87,197387,0
+MGEE.US,D,20240402,000000,78.31,79.44,78.31,79.35,336047,0
+MGEE.US,D,20240403,000000,79.4,79.4,78.4,78.42,228106,0
+MGEE.US,D,20240404,000000,79.02,79.02,77.94,78.22,314230,0
+MGEE.US,D,20240405,000000,77.94,78.33,77.23,78.1,145623,0
+MGEE.US,D,20240408,000000,77.9,79.28,77.9,79.09,133392,0
+MGEE.US,D,20240409,000000,79.22,79.59,78.245,78.57,174258,0
+MGEE.US,D,20240410,000000,76.62,76.775,75.385,75.54,237236,0
+MGEE.US,D,20240411,000000,76.12,76.43,74.855,75.54,152358,0
+MGEE.US,D,20240412,000000,75.51,75.71,74.4,75.01,197375,0
+MGEE.US,D,20240415,000000,75,75.55,74.28,74.99,167783,0
+MGEE.US,D,20240416,000000,74.49,74.68,73.608,73.91,134563,0
+MGEE.US,D,20240417,000000,74.55,75.5,74.26,75.19,147381,0
+MGEE.US,D,20240418,000000,75.64,76.1,75.17,75.85,171349,0
+MGEE.US,D,20240419,000000,75.47,78.19,75.47,77.76,130724,0
+MGEE.US,D,20240422,000000,77.75,78.54,76.83,77.4,145720,0
+MGEE.US,D,20240423,000000,77.39,78.33,77.39,78.21,140208,0
+MGEE.US,D,20240424,000000,77.56,79.27,77.23,78.97,173181,0
+MGEE.US,D,20240425,000000,78.53,79.4769,74.54,78.72,185916,0
+MGEE.US,D,20240426,000000,78.62,79.12,77.59,77.6,146795,0
+MGEE.US,D,20240429,000000,78.01,79.45,78.01,78.5,157515,0
+MGEE.US,D,20240430,000000,78.1,78.63,77.67,78.32,171021,0
+MGEE.US,D,20240501,000000,78.5,79.79,78.07,78.96,128128,0
+MGEE.US,D,20240502,000000,79.36,80.4,79.34,80.29,213966,0
+MGEE.US,D,20240503,000000,80.57,80.66,78.79,79.91,141312,0
+MGEE.US,D,20240506,000000,79.91,80.54,79.78,80.3,111633,0
+MGEE.US,D,20240507,000000,80.59,81,79.57,79.72,159602,0
+MGEE.US,D,20240508,000000,79.21,81.49,79.09,80.09,155892,0
+MGEE.US,D,20240509,000000,79.71,82.39,79.71,81.58,178142,0
+MGEE.US,D,20240510,000000,81.33,81.515,80.68,81.18,119819,0
+MGEE.US,D,20240513,000000,81.6,81.962,81.15,81.56,140336,0
+MGEE.US,D,20240514,000000,82.5,82.5,81.27,81.38,113437,0
+MGEE.US,D,20240515,000000,82.2,82.2,80.18,80.4,179534,0
+MGEE.US,D,20240516,000000,80.07,81.29,80.07,81.26,141869,0
+MGEE.US,D,20240517,000000,81.45,81.68,81.13,81.41,150897,0
+MGEE.US,D,20240520,000000,81.58,81.975,81.17,81.38,97797,0
+MGEE.US,D,20240521,000000,81.42,82.515,81.21,82.28,90016,0
+MGEE.US,D,20240522,000000,81.94,81.94,80.05,80.31,98996,0
+MGEE.US,D,20240523,000000,80.07,80.07,77.905,78.33,150547,0
+MGEE.US,D,20240524,000000,78.75,79.635,77.64,78.22,128898,0
+MGEE.US,D,20240528,000000,78.36,78.855,77.96,78.13,103123,0
+MGEE.US,D,20240529,000000,77.53,77.6,76.45,76.68,106796,0
+MGEE.US,D,20240530,000000,77.16,78.8,76.825,78.14,159227,0
+MGEE.US,D,20240531,000000,78.28,80.33,78.2704,80.13,145852,0
+MGEE.US,D,20240603,000000,80.13,80.39,78.31,79.13,165163,0
+MGEE.US,D,20240604,000000,78.98,79.99,78.46,79.15,102596,0
+MGEE.US,D,20240605,000000,79.13,79.27,78.31,79.09,99904,0
+MGEE.US,D,20240606,000000,78.81,79.46,77.51,77.58,156259,0
+MGEE.US,D,20240607,000000,76.93,77.565,76.06,76.95,152484,0
+MGEE.US,D,20240610,000000,76.5,76.88,75.99,76.45,114260,0
+MGEE.US,D,20240611,000000,75.73,76.9976,75.57,76.49,131340,0
+MGEE.US,D,20240612,000000,77.59,77.59,76.33,76.45,130531,0
+MGEE.US,D,20240613,000000,76.62,76.96,75.82,76.51,76649,0
+MGEE.US,D,20240614,000000,75.93,76.78,75.44,76.2,112585,0
+MGEE.US,D,20240617,000000,76.07,76.84,75.25,76.01,173071,0
+MGEE.US,D,20240618,000000,75.64,77.14,75.545,76.16,114968,0
+MGEE.US,D,20240620,000000,76.03,76.99,75.36,75.92,131866,0
+MGEE.US,D,20240621,000000,76.12,76.605,75.15,75.54,512213,0
+MGEE.US,D,20240624,000000,75.21,77.55,75.21,76.78,250567,0
+MGEE.US,D,20240625,000000,76.62,77.28,75.23,75.6,180319,0
+MGEE.US,D,20240626,000000,75.34,76.36,74.9,75.74,996782,0
+MGEE.US,D,20240627,000000,76.15,76.38,74.24,75.21,201219,0
+MGEE.US,D,20240628,000000,75.65,75.66,74.205,74.72,386544,0
+MGEE.US,D,20240701,000000,74.63,75.0425,72.98,73.49,124844,0
+MGEE.US,D,20240702,000000,73.67,74.52,73.66,74.22,127770,0
+MGEE.US,D,20240703,000000,74.63,75.09,72.2681,74.82,97311,0
+MGEE.US,D,20240705,000000,74.84,75.29,74.445,74.86,87629,0
+MGEE.US,D,20240708,000000,75.32,75.935,74.819,75.73,114247,0
+MGEE.US,D,20240709,000000,75.77,76.11,75.27,75.9,108426,0
+MGEE.US,D,20240710,000000,75.95,76.84,75.84,76.63,80978,0
+MGEE.US,D,20240711,000000,77.45,78.635,77.1607,78.17,137471,0
+MGEE.US,D,20240712,000000,78.85,80.45,78.67,79.99,159707,0
+MGEE.US,D,20240715,000000,79.72,80.5,79.3825,79.94,141569,0
+MGEE.US,D,20240716,000000,80.63,82.614,80.44,82.52,143641,0
+MGEE.US,D,20240717,000000,82.7,86.2,82.7,84.92,209301,0
+MGEE.US,D,20240718,000000,84.76,86.2,84.17,84.43,134356,0
+MGEE.US,D,20240719,000000,84.63,84.63,83.19,83.96,112218,0
+MGEE.US,D,20240722,000000,83.87,84.61,83.59,84.4,93670,0
+MGEE.US,D,20240723,000000,84.4,85,83.33,83.52,194962,0
+MGEE.US,D,20240724,000000,83.49,85.68,82.755,85.03,121716,0
+MGEE.US,D,20240725,000000,85.22,87.37,85.18,86.01,141909,0
+MGEE.US,D,20240726,000000,86.9,87.477,86.28,86.46,137426,0
+MGEE.US,D,20240729,000000,86.57,86.79,85.6,85.75,90265,0
+MGEE.US,D,20240730,000000,85.75,87.78,85.75,87.61,122381,0
+MGEE.US,D,20240731,000000,87.75,89.19,86.68,87.84,172694,0
+MGEE.US,D,20240801,000000,87.44,89.055,85.79,88.76,142695,0
+MGEE.US,D,20240802,000000,86.9,90,86.9,88.39,157331,0
+MGEE.US,D,20240805,000000,86.98,87.88,84.83,84.93,116137,0
+MGEE.US,D,20240806,000000,85.03,86.54,85.03,85.31,96222,0
+MGEE.US,D,20240807,000000,86.07,87.22,84.38,84.82,106321,0
+MGEE.US,D,20240808,000000,85.19,85.285,82.9,84.52,99940,0
+MGEE.US,D,20240809,000000,84.47,85.0308,82.905,84.85,89860,0
+MGEE.US,D,20240812,000000,85.32,85.32,83.598,84.05,65995,0
+MGEE.US,D,20240813,000000,84.74,85.165,83.3301,84.96,109330,0
+MGEE.US,D,20240814,000000,84.76,85.31,84.44,85.1,96456,0
+MGEE.US,D,20240815,000000,85.62,86.24,84.625,85.85,104440,0
+MGEE.US,D,20240816,000000,85.85,87.52,85.4,87.21,157293,0
+MGEE.US,D,20240819,000000,86.69,88.315,86.56,87.92,90630,0
+MGEE.US,D,20240820,000000,87.55,87.81,86.76,87.09,117720,0
+MGEE.US,D,20240821,000000,87.65,87.65,86.18,86.3,74010,0
+MGEE.US,D,20240822,000000,85.95,86.53,85.6,85.71,80601,0
+MGEE.US,D,20240823,000000,86.03,88.1075,85.835,87.24,130309,0
+MGEE.US,D,20240826,000000,87.58,88.73,86.7,87.24,97270,0
+MGEE.US,D,20240827,000000,87.24,87.255,85.87,85.87,65161,0
+MGEE.US,D,20240828,000000,85.87,87.3,85.83,85.95,66235,0
+MGEE.US,D,20240829,000000,86.36,86.86,85.49,86.58,72554,0
+MGEE.US,D,20240830,000000,86.6,86.845,85.815,86.705,71514,0
+MGEE.US,D,20240903,000000,86.2,87.33,85.58,85.96,93036,0
+MGEE.US,D,20240904,000000,86.03,86.955,86.03,86.78,57937,0
+MGEE.US,D,20240905,000000,87.28,87.75,86.87,87.11,77195,0
+MGEE.US,D,20240906,000000,87.2,87.26,86.1,86.4,72701,0
+MGEE.US,D,20240909,000000,86.43,86.74,85.325,86.68,86890,0
+MGEE.US,D,20240910,000000,87.05,88.31,85.6,87.83,101478,0
+MGEE.US,D,20240911,000000,87.44,87.98,86.42,87.29,109528,0
+MGEE.US,D,20240912,000000,87.65,88.43,87.19,88,64510,0
+MGEE.US,D,20240913,000000,88.92,90.77,88.3344,90.6,92572,0
+MGEE.US,D,20240916,000000,90.98,92.0552,89.53,91.78,72446,0
+MGEE.US,D,20240917,000000,92.25,93.15,91.43,91.58,94628,0
+MGEE.US,D,20240918,000000,91.19,92.28,90.535,90.83,86791,0
+MGEE.US,D,20240919,000000,91.57,91.68,89.93,90.7,91607,0
+MGEE.US,D,20240920,000000,91.21,91.99,91.03,91.47,573602,0
+MGEE.US,D,20240923,000000,92.04,92.5,91.52,92.42,76358,0
+MGEE.US,D,20240924,000000,92.1,92.68,91.5,91.94,111154,0
+MGEE.US,D,20240925,000000,91.99,92.11,90.01,90.52,95587,0
+MGEE.US,D,20240926,000000,90.77,90.865,89.6926,90.06,78472,0
+MGEE.US,D,20240927,000000,90.63,91.495,90.63,91.03,94380,0
+MGEE.US,D,20240930,000000,90.67,91.76,90.4259,91.45,76828,0
+MGEE.US,D,20241001,000000,91.47,92.1,90.87,91.83,78210,0
+MGEE.US,D,20241002,000000,91.42,92.22,90.85,91.24,52464,0
+MGEE.US,D,20241003,000000,91.34,91.87,90.8549,91.06,60193,0
+MGEE.US,D,20241004,000000,90.82,91.215,89.9801,90.95,66985,0
+MGEE.US,D,20241007,000000,90.5,90.5,88.88,89.34,61481,0
+MGEE.US,D,20241008,000000,89.72,89.9048,88.61,88.92,117866,0
+MGEE.US,D,20241009,000000,88.59,91.03,88.2128,90.02,95921,0
+MGEE.US,D,20241010,000000,89.44,90.57,88.91,89.66,137931,0
+MGEE.US,D,20241011,000000,89.31,90.97,89.31,90.52,49659,0
+MGEE.US,D,20241014,000000,90.75,91.385,90.25,90.7,49023,0
+MGEE.US,D,20241015,000000,90.74,92.63,90.1597,91.9,111880,0
+MGEE.US,D,20241016,000000,91.81,94.56,91.81,94.47,71909,0
+MGEE.US,D,20241017,000000,94.57,94.57,92.52,92.54,76269,0
+MGEE.US,D,20241018,000000,92.73,93.43,92.66,93.21,65007,0
+MGEE.US,D,20241021,000000,93.13,93.13,91.5518,92.17,98317,0
+MGEE.US,D,20241022,000000,91.72,91.72,90.255,90.82,67252,0
+MGEE.US,D,20241023,000000,90.36,91.74,90.36,91.46,53795,0
+MGEE.US,D,20241024,000000,91.67,92.08,90.74,91.79,104956,0
+MGEE.US,D,20241025,000000,92.42,92.59,90.63,90.68,62240,0
+MGEE.US,D,20241028,000000,91.48,92.175,90.7,91.69,73457,0
+MGEE.US,D,20241029,000000,90.7,91.02,89.71,90.2,69003,0
+MGEE.US,D,20241030,000000,90.34,91.01,89.82,90.09,68441,0
+MGEE.US,D,20241031,000000,89.74,91.94,89.74,90.49,110418,0
+MGEE.US,D,20241101,000000,91.24,91.465,88.38,88.55,89732,0
+MGEE.US,D,20241104,000000,88.05,89.445,87.4,89.1,76597,0
+MGEE.US,D,20241105,000000,88.82,90.86,88.72,90.81,92542,0
+MGEE.US,D,20241106,000000,93.3,97.64,93.3,97.32,433144,0
+MGEE.US,D,20241107,000000,97.14,97.58,93.96,97.36,119617,0
+MGEE.US,D,20241108,000000,97.77,101.675,97.77,101.52,132641,0
+MGEE.US,D,20241111,000000,101.88,107.17,101.22,106.2,170104,0
+MGEE.US,D,20241112,000000,106.21,107.77,105.6541,106.87,152442,0
+MGEE.US,D,20241113,000000,108.15,109.22,106.229,108.16,153744,0
+MGEE.US,D,20241114,000000,107.74,108.64,105.26,105.7,183570,0
+MGEE.US,D,20241115,000000,106.07,106.14,104.1501,104.86,132619,0
+MGEE.US,D,20241118,000000,104.33,106.47,104.135,104.97,92032,0
+MGEE.US,D,20241119,000000,104.01,104.84,102.91,104.53,109853,0
+MGEE.US,D,20241120,000000,104.33,104.53,103.075,103.885,93711,0
+MGEE.US,D,20241121,000000,104.22,104.67,103.2,104.13,126868,0
+MGEE.US,D,20241122,000000,104.85,105.65,103.98,104.14,201107,0
+MGEE.US,D,20241125,000000,104.68,106.76,104.01,104.75,215133,0
+MGEE.US,D,20241126,000000,104.33,104.33,102.77,103.34,122565,0
+MGEE.US,D,20241127,000000,104.16,105.565,104,104.76,100253,0
+MGEE.US,D,20241129,000000,105.04,105.04,103.495,104.28,119596,0
+MGEE.US,D,20241202,000000,104.43,105.29,102.39,104.91,173160,0
+MGEE.US,D,20241203,000000,105.47,105.81,103.96,104.07,835113,0
+MGEE.US,D,20241204,000000,104.18,105.19,102.05,102.74,112466,0
+MGEE.US,D,20241205,000000,102.6,103.21,100.61,100.92,107831,0
+MGEE.US,D,20241206,000000,101.58,101.58,99.37,100.35,82543,0
+MGEE.US,D,20241209,000000,100.37,100.57,99.1,99.78,137139,0
+MGEE.US,D,20241210,000000,99.42,100.385,98.15,99.47,227816,0
+MGEE.US,D,20241211,000000,100.06,102.13,96.78,101.28,233389,0
+MGEE.US,D,20241212,000000,101.29,102.36,97.98,98.4,129356,0
+MGEE.US,D,20241213,000000,97.92,99.52,97.25,97.75,122234,0
+MGEE.US,D,20241216,000000,97.3,97.6549,95.81,96.33,177415,0
+MGEE.US,D,20241217,000000,95.6,96.115,94.26,95.75,203764,0
+MGEE.US,D,20241218,000000,95.45,96.45,91.94,92.89,212606,0
+MGEE.US,D,20241219,000000,93.35,94.86,92.61,93.94,137041,0
+MGEE.US,D,20241220,000000,93.15,94.945,93.15,94.46,345535,0
+MGEE.US,D,20241223,000000,93.95,94.31,92.485,94.11,130277,0
+MGEE.US,D,20241224,000000,94.04,95.28,93.45,95.25,42519,0
+MGEE.US,D,20241226,000000,94.53,95.635,94.34,95.44,78848,0
+MGEE.US,D,20241227,000000,94.66,95.9,94.2,95.09,157094,0
+MGEE.US,D,20241230,000000,94.55,94.81,93.51,94.38,81602,0
+MGEE.US,D,20241231,000000,94.57,95.255,93.45,93.96,84933,0
+MGEE.US,D,20250102,000000,94.37,95.235,92.47,92.96,137082,0
+MGEE.US,D,20250103,000000,93.44,94.62,93.075,93.36,188136,0
+MGEE.US,D,20250106,000000,93.27,93.27,90.16,90.36,190872,0
+MGEE.US,D,20250107,000000,90.15,91.25,90.01,91.03,180905,0
+MGEE.US,D,20250108,000000,90.85,91.7512,89.37,91.2,115209,0
+MGEE.US,D,20250110,000000,90,90.76,88.13,88.24,114732,0
+MGEE.US,D,20250113,000000,87.9,96.25,87.8095,89.5,121499,0
+MGEE.US,D,20250114,000000,89.81,91.24,89.55,91.14,104854,0
+MGEE.US,D,20250115,000000,92.84,94.83,91.35,91.7,80064,0
+MGEE.US,D,20250116,000000,91.94,93.98,91.77,93.85,112228,0
+MGEE.US,D,20250117,000000,94.8,94.9999,93.61,93.8,102276,0
+MGEE.US,D,20250121,000000,94.71,95.32,93.01,94.18,140002,0
+MGEE.US,D,20250122,000000,93.59,93.59,87.42,87.7,635593,0
+MGEE.US,D,20250123,000000,87.52,88,86.14,87.16,278564,0
+MGEE.US,D,20250124,000000,86.72,87.415,85.47,85.7,169967,0
+MGEE.US,D,20250127,000000,85.89,88.707,84.565,88.59,342355,0
+MGEE.US,D,20250128,000000,88.61,89.62,87.67,88.18,182774,0
+MGEE.US,D,20250129,000000,87.72,88.85,87.2,88.19,166697,0
+MGEE.US,D,20250130,000000,88.92,90.54,88.55,90.27,160821,0
+MGEE.US,D,20250131,000000,89.91,91.495,89.64,89.85,843888,0
+MGEE.US,D,20250203,000000,85.25,89.47,85.25,88.67,130617,0
+MGEE.US,D,20250204,000000,88.1,89.085,87.48,88.98,185914,0
+MGEE.US,D,20250205,000000,89.31,90.67,89.13,90.54,137191,0
+MGEE.US,D,20250206,000000,90.46,91.2,89.695,91.05,132970,0
+MGEE.US,D,20250207,000000,90.73,91.19,89.48,90.21,149190,0
+MGEE.US,D,20250210,000000,90.58,90.635,89.55,89.58,101960,0
+MGEE.US,D,20250211,000000,88.6,90.11,88.321,90.06,112730,0
+MGEE.US,D,20250212,000000,88.58,90.05,88.58,89.41,102289,0
+MGEE.US,D,20250213,000000,89.4,90.73,89.32,90.46,76618,0
+MGEE.US,D,20250214,000000,90.59,91.21,89.23,89.44,64831,0
+MGEE.US,D,20250218,000000,89.18,90.63,89.18,90.44,77342,0
+MGEE.US,D,20250219,000000,90.12,91.5,90.12,90.6,117783,0
+MGEE.US,D,20250220,000000,90.01,91.35,89.785,91.11,84411,0
+MGEE.US,D,20250221,000000,91.75,92.71,90.45,92.19,187669,0
+MGEE.US,D,20250224,000000,92.54,94.99,91.7252,93,158718,0
+MGEE.US,D,20250225,000000,93.43,95,93.31,94.13,127153,0
+MGEE.US,D,20250226,000000,93.99,94.42,92.7201,93.32,77833,0
+MGEE.US,D,20250227,000000,91.88,92.18,88.81,91.11,165307,0
+MGEE.US,D,20250228,000000,91.37,92.03,90.9,91.78,132943,0
+MGEE.US,D,20250303,000000,91.45,92.92,91.45,92.67,126719,0
+MGEE.US,D,20250304,000000,92.6,93.59,90.63,90.88,213449,0
+MGEE.US,D,20250305,000000,90.24,91.175,88.585,89.69,142644,0
+MGEE.US,D,20250306,000000,89.04,89.41,88.015,88.85,109622,0
+MGEE.US,D,20250307,000000,89.84,91,88.64,89.96,106162,0
+MGEE.US,D,20250310,000000,89.8,93.28,88.67,92.4,235299,0
+MGEE.US,D,20250311,000000,92.89,93.635,91.05,92.47,151137,0
+MGEE.US,D,20250312,000000,92.22,92.65,90.83,90.94,125371,0
+MGEE.US,D,20250313,000000,91.35,92.5,91.05,91.77,141197,0
+MGEE.US,D,20250314,000000,91.53,93.75,91.37,93.22,149004,0
+MGEE.US,D,20250317,000000,92.92,94.79,92.41,93.04,139417,0
+MGEE.US,D,20250318,000000,92.43,93.08,91.99,92.65,110587,0
+MGEE.US,D,20250319,000000,92.77,92.98,91.8975,92.51,94776,0
+MGEE.US,D,20250320,000000,91.57,93.38,91.45,92.56,101625,0
+MGEE.US,D,20250321,000000,92.33,92.63,90.84,91.31,374395,0
+MGEE.US,D,20250324,000000,92.26,92.87,91.46,91.69,108040,0
+MGEE.US,D,20250325,000000,91.61,91.795,89.41,90.44,120097,0
+MGEE.US,D,20250326,000000,90.6,91.21,90.3,91,128018,0
+MGEE.US,D,20250327,000000,91.43,92.66,91.01,92.49,96624,0
+MGEE.US,D,20250328,000000,92.83,93.585,92.49,92.91,71400,0
+MGEE.US,D,20250331,000000,92.8,93.97,92.26,92.96,120463,0
+MGEE.US,D,20250401,000000,92.88,93.215,92.005,92.92,121757,0
+MGEE.US,D,20250402,000000,92.31,93.65,92.19,93.07,104140,0
+MGEE.US,D,20250403,000000,92.48,94.215,91.87,91.96,172566,0
+MGEE.US,D,20250404,000000,90.87,92.395,88.33,89.01,246868,0
+MGEE.US,D,20250407,000000,87.23,89.955,84,87.02,166072,0
+MGEE.US,D,20250408,000000,87.67,89.96,85.84,86.85,149256,0
+MGEE.US,D,20250409,000000,86.15,91.17,84.25,89.06,237522,0
+MGEE.US,D,20250410,000000,86.89,88.785,86.065,87.77,214460,0
+MGEE.US,D,20250411,000000,87.8,89.585,86.72,89.33,126962,0
+MGEE.US,D,20250414,000000,90,91.45,89.625,90.98,98152,0
+MGEE.US,D,20250415,000000,90.58,91.8,90.41,90.76,60103,0
+MGEE.US,D,20250416,000000,91.45,91.45,89.93,90.32,103460,0
+MGEE.US,D,20250417,000000,90.2,91.76,90.2,90.58,98300,0
+MGEE.US,D,20250421,000000,90.24,90.445,88.89,89.69,91138,0
+MGEE.US,D,20250422,000000,90.54,91.69,89.76,91.39,91328,0
+MGEE.US,D,20250423,000000,91.39,92.03,89.99,91.03,108682,0
+MGEE.US,D,20250424,000000,91.11,91.715,90.52,90.78,77438,0
+MGEE.US,D,20250425,000000,90.24,90.24,88.625,89.85,66541,0
+MGEE.US,D,20250428,000000,87.54,90.33,85.46,90.06,92678,0
+MGEE.US,D,20250429,000000,89.63,91.62,89.63,91.47,89932,0
+MGEE.US,D,20250430,000000,91.41,91.47,88.665,90.42,159842,0
+MGEE.US,D,20250501,000000,90.76,91.22,89.885,90.34,98650,0
+MGEE.US,D,20250502,000000,90.34,91.5,89.97,90.89,73387,0
+MGEE.US,D,20250505,000000,90.18,91.34,90.05,90.88,92931,0
+MGEE.US,D,20250506,000000,90.46,91.815,89.2823,91.45,65230,0
+MGEE.US,D,20250507,000000,91.97,92.75,91.335,92.13,147569,0
+MGEE.US,D,20250508,000000,92.13,93.95,87.63,90.31,146256,0
+MGEE.US,D,20250509,000000,89.98,91.35,89.875,91.08,81189,0
+MGEE.US,D,20250512,000000,91.91,91.95,89.695,90.3,126822,0
+MGEE.US,D,20250513,000000,90.91,91.02,89.74,90.15,115869,0
+MGEE.US,D,20250514,000000,89.5,90.395,87.705,89.71,133892,0
+MGEE.US,D,20250515,000000,90.22,91.86,90.185,91.63,97293,0
+MGEE.US,D,20250516,000000,91.49,92.655,91.4,92.6,150222,0
+MGEE.US,D,20250519,000000,92.2,93.635,92.2,93.48,83949,0
+MGEE.US,D,20250520,000000,93.21,94,92.02,92.1,134392,0
+MGEE.US,D,20250521,000000,91.35,91.94,90.31,90.49,105071,0
+MGEE.US,D,20250522,000000,89.86,90.44,89,89.53,78035,0
+MGEE.US,D,20250523,000000,89.36,90.275,88.19,89.99,78053,0
+MGEE.US,D,20250527,000000,90.55,91.46,90.19,90.8,72662,0
+MGEE.US,D,20250528,000000,90.61,90.61,89.19,89.4,71892,0
+MGEE.US,D,20250529,000000,89.07,90.49,88.54,90.42,77837,0
+MGEE.US,D,20250530,000000,90,90.695,89.79,90.32,93067,0
+MGEE.US,D,20250602,000000,90.18,91,89.39,90.29,94750,0
+MGEE.US,D,20250603,000000,90.37,90.37,89.09,90.24,77493,0
+MGEE.US,D,20250604,000000,89.97,89.97,88.7,88.8,86520,0
+MGEE.US,D,20250605,000000,88.68,88.68,87.87,88.22,77577,0
+MGEE.US,D,20250606,000000,88.71,88.71,87.53,88.13,50176,0
+MGEE.US,D,20250609,000000,88.61,89.3499,87.315,88.65,76366,0
+MGEE.US,D,20250610,000000,89.11,89.99,88.65,89.65,140186,0
+MGEE.US,D,20250611,000000,89.97,90.28,88.99,89.15,74515,0
+MGEE.US,D,20250612,000000,88.99,89.7684,88.745,89,57420,0
+MGEE.US,D,20250613,000000,88.24,89.07,87.685,87.93,104049,0
+MGEE.US,D,20250616,000000,88.39,88.73,87.31,88.44,144974,0
+MGEE.US,D,20250617,000000,87.92,88.89,87.67,88.07,101564,0
+MGEE.US,D,20250618,000000,88.45,89.84,87.645,88.92,121048,0
+MGEE.US,D,20250620,000000,88.96,90.47,88.17,88.37,257692,0
+MGEE.US,D,20250623,000000,88.66,90.165,88.235,89.48,304623,0
+MGEE.US,D,20250624,000000,89.92,91.49,89.46,91.06,266247,0
+MGEE.US,D,20250625,000000,90.76,91.49,88.9082,89.19,670572,0
+MGEE.US,D,20250626,000000,89.07,89.435,87.66,88.44,237018,0
+MGEE.US,D,20250627,000000,88.59,89.53,87.765,88.15,530014,0
+MGEE.US,D,20250630,000000,88.15,88.5031,87.31,88.44,241735,0
+MGEE.US,D,20250701,000000,88.24,90.66,87.76,89.7,157714,0
+MGEE.US,D,20250702,000000,89.43,89.97,88.4,89.23,138919,0
+MGEE.US,D,20250703,000000,89.54,90.065,88.88,90.05,61813,0
+MGEE.US,D,20250707,000000,89.45,90.14,87.94,88.17,136230,0
+MGEE.US,D,20250708,000000,87.87,88.525,86.99,87.87,137278,0
+MGEE.US,D,20250709,000000,87.81,88.725,87.18,88.49,158835,0
+MGEE.US,D,20250710,000000,87.96,89.4855,87.61,88.06,301351,0
+MGEE.US,D,20250711,000000,87.96,87.96,86.07,86.25,173885,0
+MGEE.US,D,20250714,000000,86.38,86.825,85.77,86.58,159341,0
+MGEE.US,D,20250715,000000,86.65,87.12,85.3,85.53,130909,0
+MGEE.US,D,20250716,000000,85.74,86.74,85.2201,85.82,161029,0
+MGEE.US,D,20250717,000000,85.76,86.34,85,85.53,191900,0
+MGEE.US,D,20250718,000000,86.14,87,85.22,85.89,136306,0
+MGEE.US,D,20250721,000000,86.02,87.4199,86.02,86.87,111086,0
+MGEE.US,D,20250722,000000,87.08,89.25,85.75,88.38,177021,0
+MGEE.US,D,20250723,000000,89.25,89.5,86.77,87.07,132186,0
+MGEE.US,D,20250724,000000,86.74,87.4699,86.06,86.83,94599,0
+MGEE.US,D,20250725,000000,87.08,87.88,86.34,86.53,96492,0
+MGEE.US,D,20250728,000000,86.19,86.35,84.7,84.84,212815,0
+MGEE.US,D,20250729,000000,85.64,86.71,83.46,83.66,168888,0
+MGEE.US,D,20250730,000000,84.16,85.2,83.535,83.65,187202,0
+MGEE.US,D,20250731,000000,84.225,85.03,82.2059,84.94,222694,0
+MGEE.US,D,20250801,000000,84.85,85.27,83.89,83.96,155051,0
+MGEE.US,D,20250804,000000,83.93,85.56,83.81,85.54,215937,0
+MGEE.US,D,20250805,000000,85.43,85.84,84.425,84.58,98861,0
+MGEE.US,D,20250806,000000,84.45,85.445,83.68,83.89,97992,0
+MGEE.US,D,20250807,000000,83.6,84.5,82.96,84.15,127006,0
+MGEE.US,D,20250808,000000,84.13,84.2629,82.9,83.21,103369,0
+MGEE.US,D,20250811,000000,83.39,83.8,82.2901,83,136407,0
+MGEE.US,D,20250812,000000,83.2,85.11,82.64,85.05,143665,0
+MGEE.US,D,20250813,000000,85.11,85.99,84.43,85.82,115920,0
+MGEE.US,D,20250814,000000,85.57,85.57,84.2969,84.61,112227,0
+MGEE.US,D,20250815,000000,84.75,84.75,83.135,84.1,122828,0
+MGEE.US,D,20250818,000000,84.1,84.63,83.07,83.4,113594,0
+MGEE.US,D,20250819,000000,83.84,85.24,83.73,84.965,115225,0
+MGEE.US,D,20250820,000000,85.39,86.1675,84.245,85.1,102548,0
+MGEE.US,D,20250821,000000,84.82,85.41,84.1,84.92,84372,0
+MGEE.US,D,20250822,000000,85.53,87.98,85.53,87.74,163943,0
+MGEE.US,D,20250825,000000,87.31,87.385,86.18,86.23,206365,0
+MGEE.US,D,20250826,000000,86.4,87.99,86.18,87.42,144027,0
+MGEE.US,D,20250827,000000,87.3,88.01,86.305,87.49,146792,0
+MGEE.US,D,20250828,000000,87.53,87.75,85.78,86.01,101404,0
+MGEE.US,D,20250829,000000,86.05,86.26,84.91,85.15,104987,0
+MGEE.US,D,20250902,000000,84.54,85.345,83.3871,84.73,104756,0
+MGEE.US,D,20250903,000000,84.21,85.385,84.205,84.46,111593,0
+MGEE.US,D,20250904,000000,84.84,85.61,83.9,85.23,139551,0
+MGEE.US,D,20250905,000000,85.26,86.21,84.01,84.75,115626,0
+MGEE.US,D,20250908,000000,84.75,84.755,82.93,83.295,137712,0
+MGEE.US,D,20250909,000000,83,83.829,82.905,83.44,93026,0
+MGEE.US,D,20250910,000000,83.21,84.735,82.945,83.48,90151,0
+MGEE.US,D,20250911,000000,84.26,86.19,83.2438,85.96,135219,0
+MGEE.US,D,20250912,000000,85.92,86.2399,84.09,84.26,124085,0
+MGEE.US,D,20250915,000000,84.24,85.51,83.635,85.01,157156,0
+MGEE.US,D,20250916,000000,84.57,85.2,82.725,83.2,146195,0
+MGEE.US,D,20250917,000000,83.7,85.01,82.8401,83.6,128109,0
+MGEE.US,D,20250918,000000,83.5,84.525,82.7,84.11,130248,0
+MGEE.US,D,20250919,000000,84.13,84.13,83.17,83.98,546508,0
+MGEE.US,D,20250922,000000,84.21,84.21,83.07,83.85,154271,0
+MGEE.US,D,20250923,000000,83.47,84.49,83.05,84.49,156814,0
+MGEE.US,D,20250924,000000,84.12,84.655,83.63,84.03,112214,0
+MGEE.US,D,20250925,000000,84.15,84.76,82.64,83,132362,0
+MGEE.US,D,20250926,000000,83.07,84.42,82.68,83.26,99576,0
+MGEE.US,D,20250929,000000,83.27,83.71,82.33,83.66,164159,0
+MGEE.US,D,20250930,000000,83.2,84.25,83.2,84.18,115546,0
+MGEE.US,D,20251001,000000,83.67,83.95,82.915,83.06,121629,0
+MGEE.US,D,20251002,000000,82.67,82.775,81.14,81.51,125167,0
+MGEE.US,D,20251003,000000,81.57,83.375,81.57,82.68,138134,0
+MGEE.US,D,20251006,000000,82.51,83.335,82.37,82.89,118113,0
+MGEE.US,D,20251007,000000,82.66,84.44,82.355,83.67,172133,0
+MGEE.US,D,20251008,000000,83.98,84.17,82.66,84.11,85759,0
+MGEE.US,D,20251009,000000,83.82,84.7,83.5129,84.36,121137,0
+MGEE.US,D,20251010,000000,84.19,85.0474,84,84.59,125231,0
+MGEE.US,D,20251013,000000,84.52,84.92,83.6956,83.91,82010,0
+MGEE.US,D,20251014,000000,83.5,85.025,83.1001,84.45,112868,0
+MGEE.US,D,20251015,000000,84.46,85.34,83.905,84.68,80602,0
+MGEE.US,D,20251016,000000,84.58,85.155,84.095,84.35,103598,0
+MGEE.US,D,20251017,000000,84.48,85,84.0501,84.31,113530,0
+MGEE.US,D,20251020,000000,84.64,85.91,84.335,85.86,100556,0
+MGEE.US,D,20251021,000000,85.54,85.76,84.69,85.7,138124,0
+MGEE.US,D,20251022,000000,86,87.94,85.17,87.05,109091,0
+MGEE.US,D,20251023,000000,86.99,87.445,85.98,86.48,89542,0
+MGEE.US,D,20251024,000000,86.85,87.11,85.55,86.85,117959,0
+MGEE.US,D,20251027,000000,86.85,87.105,85.66,85.91,85086,0
+MGEE.US,D,20251028,000000,85.75,86.81,84.09,85.26,72421,0
+MGEE.US,D,20251029,000000,85.03,85.08,82.46,82.99,110705,0
+MGEE.US,D,20251030,000000,82.93,84,82,83.57,142902,0
+MGEE.US,D,20251031,000000,82.92,83.72,82.11,82.87,226214,0
+MGEE.US,D,20251103,000000,82.23,83.1099,81.13,82.96,143811,0
+MGEE.US,D,20251104,000000,83,83.66,82.45,83.29,127269,0
+MGEE.US,D,20251105,000000,83.16,84.65,82.88,84.47,130669,0
+MGEE.US,D,20251106,000000,84.05,84.51,83.28,83.56,119780,0
+MGEE.US,D,20251107,000000,83.83,83.92,82.81,83.37,92702,0
+MGEE.US,D,20251110,000000,83.57,83.88,82.4,83.25,108221,0
+MGEE.US,D,20251111,000000,83.5,84.45,83.24,84.2,77497,0
+MGEE.US,D,20251112,000000,83.87,84.75,83.665,84.02,152495,0
+MGEE.US,D,20251113,000000,83.82,84.255,82.845,83.61,96720,0
+MGEE.US,D,20251114,000000,83,83.75,82.28,83.67,96350,0
+MGEE.US,D,20251117,000000,83.81,84.095,82.12,82.41,89279,0
+MGEE.US,D,20251118,000000,82.77,83.55,81.675,82.16,104035,0
+MGEE.US,D,20251119,000000,81.75,82.7701,80.67,80.86,95435,0
+MGEE.US,D,20251120,000000,81.5,81.93,80.77,81.06,84126,0
+MGEE.US,D,20251121,000000,81.13,82.87,81.04,82.48,139700,0
+MGEE.US,D,20251124,000000,82.1,82.32,80.9401,81.88,137694,0
+MGEE.US,D,20251125,000000,82.36,83.495,81.78,82.13,159488,0
+MGEE.US,D,20251126,000000,81.64,83.79,81.64,82.71,314500,0
+MGEE.US,D,20251128,000000,82.64,82.86,81.77,82.82,66938,0
+MGEE.US,D,20251201,000000,81.47,82.315,79.95,80.13,199450,0
+MGEE.US,D,20251202,000000,80.69,81,79.08,79.43,95549,0
+MGEE.US,D,20251203,000000,79.92,80.295,79.11,79.97,120808,0
+MGEE.US,D,20251204,000000,79.61,80.21,78.56,78.92,101841,0
+MGEE.US,D,20251205,000000,78.62,78.9306,78.06,78.66,91742,0
+MGEE.US,D,20251208,000000,78.66,78.82,77.46,77.66,122619,0
+MGEE.US,D,20251209,000000,78.13,78.975,78.05,78.59,78073,0
+MGEE.US,D,20251210,000000,78.52,79.46,78.3,78.99,160495,0
+MGEE.US,D,20251211,000000,79.37,80.115,79.12,79.3,97741,0
+MGEE.US,D,20251212,000000,79.82,81.04,79.635,80.19,135716,0
+MGEE.US,D,20251215,000000,80.23,82.2,79.9562,81.79,186031,0
+MGEE.US,D,20251216,000000,81.25,82.71,79.87,80.24,151246,0
+MGEE.US,D,20251217,000000,79.95,81.52,79.95,81.31,120129,0
+MGEE.US,D,20251218,000000,81.33,81.62,80.49,80.82,146570,0
+MGEE.US,D,20251219,000000,80.23,80.7704,78.42,78.78,527992,0
+MGEE.US,D,20251222,000000,78.52,78.93,77.99,78.36,107833,0
+MGEE.US,D,20251223,000000,77.95,78.72,77.95,78.27,101537,0
+MGEE.US,D,20251224,000000,78.27,78.93,78.095,78.66,59643,0
+MGEE.US,D,20251226,000000,78.66,78.91,78.05,78.35,76098,0
+MGEE.US,D,20251229,000000,78.39,79.24,78.335,78.77,97871,0
+MGEE.US,D,20251230,000000,78.49,78.865,77.9199,78.75,92290,0
+MGEE.US,D,20251231,000000,78.87,78.87,78.3701,78.42,97043,0
+MGEE.US,D,20260102,000000,78.2,78.91,77.5,78.44,103398,0
+MGEE.US,D,20260105,000000,78.03,78.95,76.47,77.5,135620,0
+MGEE.US,D,20260106,000000,77.13,78.68,77.13,78.21,110745,0
+MGEE.US,D,20260107,000000,78.75,78.75,77.34,78.33,162266,0
+MGEE.US,D,20260108,000000,77.8,79.245,77.8,78.05,93134,0
+MGEE.US,D,20260109,000000,77.98,78.525,77.98,78.43,107695,0
+MGEE.US,D,20260112,000000,78.14,79.26,77.92,78.75,95887,0
+MGEE.US,D,20260113,000000,78.64,79.14,77.95,78.98,86981,0
+MGEE.US,D,20260114,000000,79.26,79.8,78.87,79.46,77961,0
+MGEE.US,D,20260115,000000,79.7,80.76,78.964,79.95,97099,0
+MGEE.US,D,20260116,000000,79.6,79.91,78.51,79.58,119237,0
+MGEE.US,D,20260120,000000,79.28,79.53,78.55,79.37,93108,0
+MGEE.US,D,20260121,000000,79.49,80.78,79.4251,80.67,109106,0
+MGEE.US,D,20260122,000000,80.6,80.9876,79.88,79.93,81229,0
+MGEE.US,D,20260123,000000,79.54,79.7,78.1,78.6,116281,0
+MGEE.US,D,20260126,000000,78.69,79.94,78.545,79.21,109280,0
+MGEE.US,D,20260127,000000,78.9,79.78,78.65,79.12,112692,0
+MGEE.US,D,20260128,000000,79.05,79.59,78.09,78.17,101399,0
+MGEE.US,D,20260129,000000,78.29,79.9004,78.29,78.94,145390,0
+MGEE.US,D,20260130,000000,78.63,80.01,78.205,79.88,203407,0
+MGEE.US,D,20260202,000000,79.94,80.685,78.785,79.04,132824,0
+MGEE.US,D,20260203,000000,78.74,80.13,78.6,79.17,120433,0
+MGEE.US,D,20260204,000000,79.78,81.01,79.735,80.28,164944,0
+MGEE.US,D,20260205,000000,80.4,81.62,79.21,80.91,166741,0
+MGEE.US,D,20260206,000000,80.96,81.39,79.26,79.58,179493,0
+MGEE.US,D,20260209,000000,79.58,80.115,78.15,78.73,110972,0
+MGEE.US,D,20260210,000000,79.13,80.67,78.33,79.9,100131,0
+MGEE.US,D,20260211,000000,80.4,80.4,79.55,79.9,83582,0
+MGEE.US,D,20260212,000000,80.48,81.77,80.345,81.15,80060,0
+MGEE.US,D,20260213,000000,81.74,83.15,80.831,82.88,95720,0
+MGEE.US,D,20260217,000000,83.5,83.5,82.09,82.43,75180,0
+MGEE.US,D,20260218,000000,82.1,82.1,79.92,79.92,106017,0
diff --git a/daily/us/nasdaq stocks/2/mgpi.us.txt b/daily/us/nasdaq stocks/2/mgpi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a45ffe72eb7191f898d5b2b561abdbbf3293880d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mgpi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MGPI.US,D,20050225,000000,6.92696,7.0632,6.92696,7.02723,48446.633614792,0
+MGPI.US,D,20050228,000000,7.09042,7.09042,6.84542,6.96344,47901.827210186,0
+MGPI.US,D,20050301,000000,6.81802,7.05393,6.7909,6.89975,51502.766779491,0
+MGPI.US,D,20050302,000000,6.86327,7.21769,6.86327,6.90891,86463.686058525,0
+MGPI.US,D,20050303,000000,6.9452,7.12689,6.9452,6.98147,53023.810074857,0
+MGPI.US,D,20050304,000000,7.01785,7.01785,6.83636,6.92696,76717.370378326,0
+MGPI.US,D,20050307,000000,6.98147,7.09042,6.93593,6.9452,73535.821374628,0
+MGPI.US,D,20050308,000000,6.90891,6.91799,6.85429,6.91799,48686.428698956,0
+MGPI.US,D,20050309,000000,7.09042,7.09042,6.90891,6.92696,43129.002041283,0
+MGPI.US,D,20050310,000000,6.95427,7.15371,6.91799,6.99961,62042.713888868,0
+MGPI.US,D,20050311,000000,6.9452,7.13587,6.93593,7.0632,73571.94113626,0
+MGPI.US,D,20050314,000000,6.99044,7.50793,6.99044,7.09948,182820.1734972,0
+MGPI.US,D,20050315,000000,7.19028,7.39002,7.09948,7.25357,61227.009272026,0
+MGPI.US,D,20050316,000000,7.26274,7.36291,7.09042,7.2444,84789.133776226,0
+MGPI.US,D,20050317,000000,7.27191,7.55357,7.15371,7.28118,68527.214428412,0
+MGPI.US,D,20050318,000000,7.35353,7.43506,7.27191,7.43506,91158.251743891,0
+MGPI.US,D,20050321,000000,7.47183,7.76218,7.31716,7.31716,77408.662482881,0
+MGPI.US,D,20050322,000000,7.42639,7.48988,7.26274,7.32653,41021.012619409,0
+MGPI.US,D,20050323,000000,7.29952,7.37178,7.12689,7.17214,56411.041054509,0
+MGPI.US,D,20050324,000000,7.19028,7.37178,7.08154,7.35353,58732.739066037,0
+MGPI.US,D,20050328,000000,7.35353,7.38085,7.13587,7.34467,87158.991469928,0
+MGPI.US,D,20050329,000000,7.39939,7.48988,7.37178,7.40835,85502.499068446,0
+MGPI.US,D,20050330,000000,7.46277,7.52617,7.18111,7.47183,89782.690821763,0
+MGPI.US,D,20050331,000000,7.5444,7.57151,7.47183,7.57151,62417.95807915,0
+MGPI.US,D,20050401,000000,7.62593,7.62593,7.12689,7.2444,66793.465870105,0
+MGPI.US,D,20050404,000000,7.17214,7.30849,7.09948,7.10835,49885.404119775,0
+MGPI.US,D,20050405,000000,7.08154,7.29952,7.08154,7.25357,47275.751341908,0
+MGPI.US,D,20050406,000000,7.40835,7.52617,7.21769,7.2444,90591.372151621,0
+MGPI.US,D,20050407,000000,7.13587,7.35353,7.13587,7.25357,29547.971667887,0
+MGPI.US,D,20050408,000000,7.14484,7.30849,7.14484,7.27191,99131.689124017,0
+MGPI.US,D,20050411,000000,7.19925,7.30849,7.19925,7.26274,38265.877468305,0
+MGPI.US,D,20050412,000000,7.18111,7.52617,7.18111,7.48081,113018.73414457,0
+MGPI.US,D,20050413,000000,7.48081,7.52617,7.40835,7.48988,73764.57986496,0
+MGPI.US,D,20050414,000000,7.57151,7.57151,7.27191,7.48081,46650.678800343,0
+MGPI.US,D,20050415,000000,7.5173,7.56254,7.30849,7.37178,52000.416828635,0
+MGPI.US,D,20050418,000000,7.26274,7.62593,7.26274,7.62593,123080.09441233,0
+MGPI.US,D,20050419,000000,7.56254,7.95315,7.55357,7.92564,147721.79845863,0
+MGPI.US,D,20050420,000000,7.98912,8.12536,7.68054,8.04394,163953.61800507,0
+MGPI.US,D,20050421,000000,8.17062,8.17062,7.95315,8.05301,55652.526060251,0
+MGPI.US,D,20050422,000000,8.04394,8.17062,7.94388,8.14351,130991.32553631,0
+MGPI.US,D,20050425,000000,8.21627,8.21627,8.09816,8.17062,91616.772051267,0
+MGPI.US,D,20050426,000000,8.08889,8.21627,8.07952,8.17062,64580.127143472,0
+MGPI.US,D,20050427,000000,8.18906,8.18906,7.88955,8.06178,46958.700100922,0
+MGPI.US,D,20050428,000000,8.06178,8.16196,7.94388,7.97089,67773.716067713,0
+MGPI.US,D,20050429,000000,8.10732,8.11629,7.90729,7.97089,59223.365828196,0
+MGPI.US,D,20050502,000000,7.85317,8.13453,7.85317,8.06178,94213.381581878,0
+MGPI.US,D,20050503,000000,8.06178,8.21627,7.97089,7.98912,122389.80563448,0
+MGPI.US,D,20050504,000000,8.17062,8.17062,7.70786,7.7262,138494.20268852,0
+MGPI.US,D,20050505,000000,7.65314,7.65314,6.45503,7.15371,767400.45562017,0
+MGPI.US,D,20050506,000000,7.17214,7.23602,7.10835,7.21769,145894.7405161,0
+MGPI.US,D,20050509,000000,7.21769,7.21769,7.05393,7.17214,36511.059049047,0
+MGPI.US,D,20050510,000000,7.07237,7.19028,6.88161,7.19028,117734.36969089,0
+MGPI.US,D,20050511,000000,7.2444,7.25357,7.17214,7.17214,118984.51477402,0
+MGPI.US,D,20050512,000000,7.04506,7.36291,7.04506,7.16307,47545.646227432,0
+MGPI.US,D,20050513,000000,7.26274,7.35353,7.20852,7.2444,34842.52672702,0
+MGPI.US,D,20050516,000000,7.32653,7.43506,7.22685,7.31716,73031.148038501,0
+MGPI.US,D,20050517,000000,7.2444,7.37178,7.2444,7.32653,22135.39391976,0
+MGPI.US,D,20050518,000000,7.37178,7.42639,7.26274,7.3358,52689.702279766,0
+MGPI.US,D,20050519,000000,7.22685,7.4534,7.21769,7.30849,36112.73834439,0
+MGPI.US,D,20050520,000000,7.26274,7.48081,7.26274,7.39939,34217.454185455,0
+MGPI.US,D,20050523,000000,7.27191,7.53504,7.27191,7.46277,19102.337269437,0
+MGPI.US,D,20050524,000000,7.30849,7.53504,7.21769,7.21769,24242.380014923,0
+MGPI.US,D,20050525,000000,7.17214,7.32653,7.17214,7.26274,18256.532851236,0
+MGPI.US,D,20050526,000000,7.27191,7.71713,7.27191,7.44443,88759.297575541,0
+MGPI.US,D,20050527,000000,7.44443,7.5173,7.44443,7.48988,12389.078239562,0
+MGPI.US,D,20050531,000000,7.48081,7.71713,7.44443,7.58986,32207.790781353,0
+MGPI.US,D,20050601,000000,7.68981,7.92564,7.68981,7.87121,39341.44370355,0
+MGPI.US,D,20050602,000000,7.76218,7.89852,7.34467,7.50793,46246.338135414,0
+MGPI.US,D,20050603,000000,7.53504,7.60809,7.43506,7.43506,33959.599220475,0
+MGPI.US,D,20050606,000000,7.38085,7.5444,7.38085,7.43506,11278.395569396,0
+MGPI.US,D,20050607,000000,7.3358,7.87121,7.3358,7.67137,61681.516272554,0
+MGPI.US,D,20050608,000000,7.68054,7.85317,7.68054,7.76218,26904.205781813,0
+MGPI.US,D,20050609,000000,7.68054,7.80772,7.64417,7.78032,20795.952759263,0
+MGPI.US,D,20050610,000000,7.78032,8.0255,7.68054,7.93481,37776.254032857,0
+MGPI.US,D,20050613,000000,7.84411,8.0255,7.48988,7.5173,26629.29426273,0
+MGPI.US,D,20050614,000000,7.52617,7.64417,7.52617,7.55357,22032.051268426,0
+MGPI.US,D,20050615,000000,7.50793,7.83474,7.50793,7.75301,44798.537690023,0
+MGPI.US,D,20050616,000000,7.75301,7.79895,7.56254,7.73497,40969.842957098,0
+MGPI.US,D,20050617,000000,7.86204,7.86204,7.61706,7.6623,37362.88342752,0
+MGPI.US,D,20050620,000000,7.62593,7.80772,7.62593,7.7262,44176.475128594,0
+MGPI.US,D,20050621,000000,7.69859,7.87121,7.62593,7.7262,33527.16540761,0
+MGPI.US,D,20050622,000000,7.69859,7.8166,7.6352,7.64417,54292.015038802,0
+MGPI.US,D,20050623,000000,7.73497,7.74414,7.60809,7.62593,35829.800211611,0
+MGPI.US,D,20050624,000000,7.58068,7.68981,7.46277,7.56254,634452.64299548,0
+MGPI.US,D,20050627,000000,7.58986,7.61706,7.53504,7.59882,47114.215741279,0
+MGPI.US,D,20050628,000000,7.56254,7.6352,7.29024,7.49886,61928.334643703,0
+MGPI.US,D,20050629,000000,7.4534,7.94388,7.39002,7.92564,111815.7454169,0
+MGPI.US,D,20050630,000000,7.77105,7.8166,7.53504,7.53504,43475.149756918,0
+MGPI.US,D,20050701,000000,7.50793,7.53504,7.37178,7.4534,28340.969633372,0
+MGPI.US,D,20050705,000000,7.4534,7.76218,7.44443,7.70786,83526.948772551,0
+MGPI.US,D,20050706,000000,7.6352,7.6352,7.48988,7.57151,29035.271718064,0
+MGPI.US,D,20050707,000000,7.53504,7.65314,7.48988,7.53504,23017.318099593,0
+MGPI.US,D,20050708,000000,7.62593,7.75301,7.43506,7.71713,46300.51777786,0
+MGPI.US,D,20050711,000000,7.76218,7.84411,7.67137,7.76218,40990.912818049,0
+MGPI.US,D,20050712,000000,7.93481,8.06178,7.74414,7.76218,60881.864883104,0
+MGPI.US,D,20050713,000000,7.91635,7.91635,7.48988,7.49886,135353.79008002,0
+MGPI.US,D,20050714,000000,7.65314,7.65314,7.37178,7.38085,71716.790045805,0
+MGPI.US,D,20050715,000000,7.38085,7.65314,7.35353,7.57151,46869.404023555,0
+MGPI.US,D,20050718,000000,7.6623,7.6623,7.5444,7.64417,27100.857817362,0
+MGPI.US,D,20050719,000000,7.53504,7.62593,7.53504,7.61706,17856.205493154,0
+MGPI.US,D,20050720,000000,7.5173,7.57151,7.48988,7.50793,15335.848792654,0
+MGPI.US,D,20050721,000000,7.57151,7.60809,7.50793,7.50793,16501.714431978,0
+MGPI.US,D,20050722,000000,7.50793,7.58986,7.50793,7.5444,17992.657925985,0
+MGPI.US,D,20050725,000000,7.48081,7.60809,7.48081,7.59882,12085.070245831,0
+MGPI.US,D,20050726,000000,7.68054,7.76218,7.65314,7.71713,33855.253242429,0
+MGPI.US,D,20050727,000000,7.65314,7.85317,7.65314,7.79895,42420.653382624,0
+MGPI.US,D,20050728,000000,7.88028,7.89852,7.6623,7.83474,43822.300799264,0
+MGPI.US,D,20050729,000000,7.68054,7.89852,7.68054,7.88955,24480.168445664,0
+MGPI.US,D,20050801,000000,7.89852,8.19813,7.88028,8.07115,70862.959013908,0
+MGPI.US,D,20050802,000000,8.07952,8.16196,7.98912,8.0255,19444.471678222,0
+MGPI.US,D,20050803,000000,8.10732,8.29759,8.07115,8.14351,60640.063145516,0
+MGPI.US,D,20050804,000000,8.17999,8.18906,8.04394,8.04394,61161.793035747,0
+MGPI.US,D,20050805,000000,8.05301,8.07952,7.99839,8.06178,32854.936510582,0
+MGPI.US,D,20050808,000000,7.71713,8.01633,7.26274,7.96212,194482.84319729,0
+MGPI.US,D,20050809,000000,7.84411,8.01633,7.48988,7.62593,65958.698045736,0
+MGPI.US,D,20050810,000000,7.76218,7.88955,7.50793,7.6352,58167.866127191,0
+MGPI.US,D,20050811,000000,7.5173,7.58068,7.36291,7.39002,52668.632418814,0
+MGPI.US,D,20050812,000000,7.37178,7.4534,7.31716,7.39002,45182.811820713,0
+MGPI.US,D,20050815,000000,7.31716,7.61706,7.28118,7.61706,33700.740928784,0
+MGPI.US,D,20050816,000000,7.64417,7.68981,7.3358,7.6623,48744.621648251,0
+MGPI.US,D,20050817,000000,7.55357,7.62593,7.31716,7.39002,47611.865790423,0
+MGPI.US,D,20050818,000000,7.37178,7.44443,7.23602,7.3358,24438.02872376,0
+MGPI.US,D,20050819,000000,7.32653,7.42639,7.25357,7.39939,10541.953762801,0
+MGPI.US,D,20050822,000000,7.41742,7.48988,7.25357,7.46277,27000.525146163,0
+MGPI.US,D,20050823,000000,7.35353,7.44443,7.31716,7.39002,13436.55132687,0
+MGPI.US,D,20050824,000000,7.34467,7.43506,7.29024,7.3358,14727.832805193,0
+MGPI.US,D,20050825,000000,7.29952,7.62593,7.28118,7.61706,46489.143199714,0
+MGPI.US,D,20050826,000000,7.50793,7.69859,7.41742,7.58068,28385.1160087,0
+MGPI.US,D,20050829,000000,7.48988,7.71713,7.48988,7.70786,23496.908267921,0
+MGPI.US,D,20050830,000000,7.53504,7.86204,7.53504,7.79895,58091.61329708,0
+MGPI.US,D,20050831,000000,7.76218,8.18906,7.73497,8.17062,82696.194255029,0
+MGPI.US,D,20050901,000000,8.07952,9.02338,8.07952,8.83362,215006.89441759,0
+MGPI.US,D,20050902,000000,8.77012,8.897,8.77012,8.81547,70380.358865443,0
+MGPI.US,D,20050906,000000,8.91524,8.91524,8.27049,8.31613,113584.61041013,0
+MGPI.US,D,20050907,000000,8.26132,8.27986,8.10732,8.12536,79041.075043278,0
+MGPI.US,D,20050908,000000,8.17062,8.35232,8.01633,8.30686,64103.54695528,0
+MGPI.US,D,20050909,000000,8.24367,8.70653,8.24367,8.62461,101382.150939,0
+MGPI.US,D,20050912,000000,8.72458,8.90607,8.55234,8.8063,74113.737560731,0
+MGPI.US,D,20050913,000000,8.78787,8.82445,8.69706,8.70653,98376.184109894,0
+MGPI.US,D,20050914,000000,8.62461,8.8063,8.48856,8.48856,93893.320360755,0
+MGPI.US,D,20050915,000000,8.48856,8.91524,8.33427,8.56132,121297.18284514,0
+MGPI.US,D,20050916,000000,8.57926,8.69706,8.35232,8.53391,27569.411391859,0
+MGPI.US,D,20050919,000000,8.53391,8.67902,8.53391,8.53391,24826.316161297,0
+MGPI.US,D,20050920,000000,8.48856,8.64285,8.48856,8.53391,18741.139653123,0
+MGPI.US,D,20050921,000000,8.44291,8.66129,8.44291,8.60658,41523.679302111,0
+MGPI.US,D,20050922,000000,8.77012,8.897,8.63358,8.85156,61426.671287711,0
+MGPI.US,D,20050923,000000,8.75188,9.36962,8.75188,9.35996,268855.43904971,0
+MGPI.US,D,20050926,000000,9.40621,9.47947,9.10521,9.43222,177900.86262835,0
+MGPI.US,D,20050927,000000,9.35019,9.4705,9.28671,9.39803,39110.678559794,0
+MGPI.US,D,20050928,000000,9.24982,9.51734,9.24982,9.40621,51314.141357639,0
+MGPI.US,D,20050929,000000,9.48843,9.48843,9.28671,9.35996,81967.779062131,0
+MGPI.US,D,20050930,000000,9.39803,10.8031,9.08737,10.1672,258118.83990478,0
+MGPI.US,D,20051003,000000,9.98476,10.1213,9.89608,10.0306,36166.917986837,0
+MGPI.US,D,20051004,000000,10.1672,10.3406,9.76153,10.0405,141479.09965666,0
+MGPI.US,D,20051005,000000,10.2679,10.2679,9.75156,9.86119,43392.876966535,0
+MGPI.US,D,20051006,000000,9.71568,9.98476,9.70571,9.85321,26676.450618193,0
+MGPI.US,D,20051007,000000,10.0028,10.0028,9.06933,9.45246,63162.426499441,0
+MGPI.US,D,20051010,000000,9.37849,9.60505,9.35019,9.50837,30021.541875943,0
+MGPI.US,D,20051011,000000,9.55222,9.71568,9.30524,9.615,11525.213940544,0
+MGPI.US,D,20051012,000000,9.51734,9.7984,9.51734,9.54226,13778.685735657,0
+MGPI.US,D,20051013,000000,9.7984,9.7984,9.48843,9.48843,22401.275498435,0
+MGPI.US,D,20051014,000000,9.615,9.75156,9.5881,9.59707,9969.0542102591,0
+MGPI.US,D,20051017,000000,9.70571,9.70571,9.48843,9.53429,20861.168995541,0
+MGPI.US,D,20051018,000000,9.7984,9.7984,9.53429,9.69574,16872.945315411,0
+MGPI.US,D,20051019,000000,9.54226,9.56219,9.48843,9.48843,11480.064238505,0
+MGPI.US,D,20051020,000000,9.56219,9.60505,9.51734,9.51734,14758.935933264,0
+MGPI.US,D,20051021,000000,9.53429,9.57116,9.4984,9.4984,21491.258170667,0
+MGPI.US,D,20051024,000000,9.59707,9.69574,9.53429,9.58013,12076.040305422,0
+MGPI.US,D,20051025,000000,9.71568,9.73362,9.6519,9.72465,8658.7095244098,0
+MGPI.US,D,20051026,000000,9.72465,9.75156,9.6519,9.72465,4968.4738777378,0
+MGPI.US,D,20051027,000000,9.68677,9.75156,9.615,9.70571,3415.3241275888,0
+MGPI.US,D,20051028,000000,9.78943,9.78943,9.62299,9.70571,6471.4572922878,0
+MGPI.US,D,20051031,000000,9.62299,9.75156,9.57116,9.70571,25091.194413261,0
+MGPI.US,D,20051101,000000,9.70571,9.70571,9.58013,9.64193,17925.435036281,0
+MGPI.US,D,20051102,000000,9.47947,9.69574,9.47947,9.63296,23478.848387105,0
+MGPI.US,D,20051103,000000,9.50837,9.75156,9.50837,9.50837,24784.176439394,0
+MGPI.US,D,20051104,000000,9.50837,9.93894,9.50837,9.76153,29624.224497998,0
+MGPI.US,D,20051107,000000,9.72465,9.96584,9.72465,9.83328,17859.21547329,0
+MGPI.US,D,20051108,000000,9.83328,10.0028,9.83328,9.95687,21682.893572656,0
+MGPI.US,D,20051109,000000,10.3865,10.4871,9.38816,9.41508,105962.3373792,0
+MGPI.US,D,20051110,000000,9.48843,9.62299,9.35019,9.40621,43422.976767895,0
+MGPI.US,D,20051111,000000,9.36962,9.37849,9.33255,9.36962,40816.333970164,0
+MGPI.US,D,20051114,000000,9.40621,9.44249,9.26837,9.40621,35237.837451541,0
+MGPI.US,D,20051115,000000,9.26837,9.38816,9.25959,9.35996,182776.02712187,0
+MGPI.US,D,20051116,000000,9.36962,9.53429,9.36962,9.36962,185280.33059498,0
+MGPI.US,D,20051117,000000,9.23996,9.5881,9.23996,9.30524,101071.11965828,0
+MGPI.US,D,20051118,000000,9.30524,9.51734,9.30524,9.38816,90061.615647694,0
+MGPI.US,D,20051121,000000,9.55222,9.57116,9.43222,9.4984,31839.569878056,0
+MGPI.US,D,20051122,000000,9.56219,10.0306,9.35996,10.0207,107877.68807236,0
+MGPI.US,D,20051123,000000,10.0207,10.0207,9.7715,9.95687,44480.483122325,0
+MGPI.US,D,20051125,000000,9.70571,10.1213,9.67681,9.97581,23168.820433102,0
+MGPI.US,D,20051128,000000,9.97581,10.1292,9.97581,10.1292,60228.699193604,0
+MGPI.US,D,20051129,000000,10.213,10.213,10.0207,10.0306,56079.943239556,0
+MGPI.US,D,20051130,000000,10.1672,10.2957,10.0485,10.2319,24404.918942265,0
+MGPI.US,D,20051201,000000,10.1942,10.5947,10.1942,10.5947,94171.241859975,0
+MGPI.US,D,20051202,000000,10.6216,10.831,9.98476,10.7303,85730.254232065,0
+MGPI.US,D,20051205,000000,10.8031,11.1738,10.6216,10.8938,211862.46850225,0
+MGPI.US,D,20051206,000000,10.8938,11.0014,10.7582,10.8938,132201.33755096,0
+MGPI.US,D,20051207,000000,11.0931,11.0931,10.6676,10.7493,57282.931967223,0
+MGPI.US,D,20051208,000000,10.7134,10.8848,10.5947,10.8848,28406.185869651,0
+MGPI.US,D,20051209,000000,10.7493,10.8848,10.7044,10.7771,12386.068259425,0
+MGPI.US,D,20051212,000000,10.9755,11.0741,10.7941,10.8658,34123.141474529,0
+MGPI.US,D,20051213,000000,10.9665,10.9755,10.7851,10.9476,62967.781117317,0
+MGPI.US,D,20051214,000000,10.8569,10.9476,10.8031,10.9476,50974.013602276,0
+MGPI.US,D,20051215,000000,10.8658,11.422,10.8489,11.3572,89348.250355474,0
+MGPI.US,D,20051216,000000,11.5326,12.1206,11.3572,11.5426,113376.92178075,0
+MGPI.US,D,20051219,000000,11.5426,11.5426,10.7493,10.9376,96259.16474761,0
+MGPI.US,D,20051220,000000,10.8848,10.9665,10.8848,10.9098,58668.526156471,0
+MGPI.US,D,20051221,000000,10.7213,10.8489,10.7213,10.8031,29526.901806936,0
+MGPI.US,D,20051222,000000,10.8938,11.0841,10.7134,11.0193,100557.41638175,0
+MGPI.US,D,20051223,000000,10.9934,11.0193,10.9018,10.9376,25565.767948028,0
+MGPI.US,D,20051227,000000,10.7771,10.9755,10.7213,10.9196,64651.363340023,0
+MGPI.US,D,20051228,000000,10.8938,10.9845,10.8848,10.9845,39893.27339514,0
+MGPI.US,D,20051229,000000,10.9018,11.0741,10.2319,10.4044,276707.47389768,0
+MGPI.US,D,20051230,000000,10.213,10.7771,10.1672,10.7134,63720.276151303,0
+MGPI.US,D,20060103,000000,10.7134,10.9476,10.7044,10.9098,82673.117740655,0
+MGPI.US,D,20060104,000000,10.8848,11.0741,10.8848,10.9665,172595.27097538,0
+MGPI.US,D,20060105,000000,10.9755,10.9755,10.8848,10.9196,20486.928131973,0
+MGPI.US,D,20060106,000000,10.9575,10.9755,10.8938,10.9476,23291.226291964,0
+MGPI.US,D,20060109,000000,10.9845,11.5326,10.9376,11.3015,525579.65482483,0
+MGPI.US,D,20060110,000000,11.2835,11.9014,11.0572,11.9014,96950.456852167,0
+MGPI.US,D,20060111,000000,11.7569,11.7659,11.4399,11.6932,169347.50240869,0
+MGPI.US,D,20060112,000000,11.7299,11.7918,11.2465,11.6592,47487.453278136,0
+MGPI.US,D,20060113,000000,11.6233,11.7199,11.4768,11.6592,23187.88364063,0
+MGPI.US,D,20060117,000000,11.6592,11.7022,11.3572,11.6592,74162.900569617,0
+MGPI.US,D,20060118,000000,11.6782,11.6782,11.3472,11.5695,59612.656592446,0
+MGPI.US,D,20060119,000000,11.6592,12.0319,11.4688,11.9014,105773.71195734,0
+MGPI.US,D,20060120,000000,11.8925,11.9562,11.5955,11.8456,59760.145619107,0
+MGPI.US,D,20060123,000000,11.7918,12.8562,11.7918,12.6818,167833.48240031,0
+MGPI.US,D,20060124,000000,12.627,13.5469,12.2822,13.4273,194378.49721923,0
+MGPI.US,D,20060125,000000,13.4373,13.5749,13.2829,13.4921,86148.641470962,0
+MGPI.US,D,20060126,000000,13.5838,13.5838,13.2379,13.4463,99134.699104152,0
+MGPI.US,D,20060127,000000,13.3924,13.4742,13.218,13.3376,63098.213589874,0
+MGPI.US,D,20060130,000000,13.4373,14.736,13.4273,14.736,269942.04187878,0
+MGPI.US,D,20060131,000000,14.6642,17.4469,13.7991,16.7134,1146087.0598505,0
+MGPI.US,D,20060201,000000,16.3954,16.3954,14.3811,14.8705,698963.54059583,0
+MGPI.US,D,20060202,000000,14.9602,16.5858,14.7629,15.9997,471474.25855446,0
+MGPI.US,D,20060203,000000,16.3217,16.3397,15.4985,15.9639,133278.91043963,0
+MGPI.US,D,20060206,000000,15.7945,16.6128,15.7945,16.5608,259983.02093564,0
+MGPI.US,D,20060207,000000,16.7224,17.4111,15.8702,16.2051,222144.56064664,0
+MGPI.US,D,20060208,000000,16.2051,16.3397,15.4815,15.7217,199050.98971694,0
+MGPI.US,D,20060209,000000,13.0097,14.3443,12.4446,13.8997,548358.18116697,0
+MGPI.US,D,20060210,000000,13.8997,14.3712,13.0815,13.6815,219887.07554469,0
+MGPI.US,D,20060213,000000,13.7353,14.2506,13.6276,13.9456,127823.82310659,0
+MGPI.US,D,20060214,000000,13.9456,13.9456,13.2829,13.5749,202505.44358629,0
+MGPI.US,D,20060215,000000,13.5749,14.118,13.5649,14.0433,138521.29250974,0
+MGPI.US,D,20060216,000000,13.9616,14.0253,13.3007,13.3924,119273.47286707,0
+MGPI.US,D,20060217,000000,13.3187,13.6186,12.336,12.3539,176886.49932253,0
+MGPI.US,D,20060221,000000,12.4077,13.2469,12.3639,13.1622,148615.76255899,0
+MGPI.US,D,20060222,000000,13.2379,13.3924,12.1845,12.2463,150461.88370905,0
+MGPI.US,D,20060223,000000,12.318,12.4815,11.8106,11.8456,123399.15230674,0
+MGPI.US,D,20060224,000000,11.9752,12.656,11.8018,12.5193,239898.42681517,0
+MGPI.US,D,20060227,000000,12.5193,12.7914,12.2373,12.5921,146660.27879735,0
+MGPI.US,D,20060228,000000,12.5103,12.61,12.0489,12.1017,50296.768071688,0
+MGPI.US,D,20060301,000000,12.0759,12.7566,12.0759,12.5003,126485.38527279,0
+MGPI.US,D,20060302,000000,12.5293,12.9579,12.2642,12.8193,78252.460247659,0
+MGPI.US,D,20060303,000000,12.8193,12.8293,12.2911,12.4077,72886.668991976,0
+MGPI.US,D,20060306,000000,12.3639,12.4815,12.1386,12.1746,60365.151626433,0
+MGPI.US,D,20060307,000000,12.0659,12.2193,11.4688,11.8456,76421.388998291,0
+MGPI.US,D,20060308,000000,11.8018,11.8925,11.5326,11.8556,52542.213253105,0
+MGPI.US,D,20060309,000000,11.9562,12.939,11.8925,12.8094,229871.17965562,0
+MGPI.US,D,20060310,000000,12.8632,13.228,12.7207,13.0097,105390.44115336,0
+MGPI.US,D,20060313,000000,13.0187,13.1622,12.7566,12.9669,62774.139061903,0
+MGPI.US,D,20060314,000000,13.0555,13.1622,12.9579,13.1432,27937.632295155,0
+MGPI.US,D,20060315,000000,13.1622,13.1622,12.9828,13.1174,38240.794300505,0
+MGPI.US,D,20060316,000000,13.0476,13.4542,12.9917,13.4542,111948.18454288,0
+MGPI.US,D,20060317,000000,13.4831,13.4831,13.0555,13.0555,27501.185175443,0
+MGPI.US,D,20060320,000000,13.0476,13.4273,13.0476,13.228,33445.89594394,0
+MGPI.US,D,20060321,000000,13.3107,13.3107,13.0476,13.1174,29470.715511065,0
+MGPI.US,D,20060322,000000,13.1174,13.5021,12.9917,13.4273,41126.361924166,0
+MGPI.US,D,20060323,000000,13.3924,13.4921,13.2091,13.2091,21243.436472808,0
+MGPI.US,D,20060324,000000,13.2549,13.5021,13.2001,13.4642,34390.026379916,0
+MGPI.US,D,20060327,000000,13.528,13.6186,13.5111,13.5111,148098.04597562,0
+MGPI.US,D,20060328,000000,13.6186,14.0713,13.5559,14.0073,208709.01264649,0
+MGPI.US,D,20060329,000000,14.118,15.0261,13.9087,14.8427,306129.02639986,0
+MGPI.US,D,20060330,000000,14.9791,15.1068,14.7071,14.9344,172804.96625818,0
+MGPI.US,D,20060331,000000,14.9791,14.9791,14.4708,14.7071,106981.71731857,0
+MGPI.US,D,20060403,000000,14.8526,14.8526,14.3064,14.443,118294.22599617,0
+MGPI.US,D,20060404,000000,14.5247,14.8795,14.3443,14.435,142504.49955631,0
+MGPI.US,D,20060405,000000,14.6741,17.2845,14.6741,17.125,763792.49276388,0
+MGPI.US,D,20060406,000000,17.125,17.3015,16.3576,16.5231,417477.22156898,0
+MGPI.US,D,20060407,000000,16.5231,17.7031,16.3117,16.9955,656138.54654827,0
+MGPI.US,D,20060410,000000,17.1868,17.5476,16.5928,17.3304,634448.62968864,0
+MGPI.US,D,20060411,000000,17.5027,19.836,17.3472,18.0948,1715162.9342931,0
+MGPI.US,D,20060412,000000,18.8284,19.6556,17.8676,18.9369,1688974.100457,0
+MGPI.US,D,20060413,000000,19.516,20.7001,18.9191,20.5167,1097319.3616879,0
+MGPI.US,D,20060417,000000,21.2703,22.3616,20.7001,22.251,1237587.4460031,0
+MGPI.US,D,20060418,000000,22.6158,22.6775,20.8356,21.4627,1218595.474672,0
+MGPI.US,D,20060419,000000,21.2363,22.7413,21.2363,22.0626,721487.22195313,0
+MGPI.US,D,20060420,000000,21.9719,22.1961,20.4231,21.2803,602839.82495433,0
+MGPI.US,D,20060421,000000,21.2453,22.0437,21.2453,21.8702,340581.25903592,0
+MGPI.US,D,20060424,000000,22.0716,24.0111,21.9619,23.1609,1211941.4119181,0
+MGPI.US,D,20060425,000000,23.6055,24.8314,22.8142,23.5965,1351603.4868995,0
+MGPI.US,D,20060426,000000,23.4311,23.8108,22.6965,23.3324,617635.88397595,0
+MGPI.US,D,20060427,000000,22.9507,23.2427,21.8084,22.5151,471797.32975571,0
+MGPI.US,D,20060428,000000,22.3536,22.8769,21.9061,22.2988,365886.16203882,0
+MGPI.US,D,20060501,000000,22.2699,23.8308,22.2699,23.5138,655325.85191157,0
+MGPI.US,D,20060502,000000,25.9297,26.9443,25.3098,26.764,3815338.4477357,0
+MGPI.US,D,20060503,000000,26.4739,28.9427,26.4739,28.6607,2596765.0462513,0
+MGPI.US,D,20060504,000000,27.9809,28.3357,25.3098,26.5119,2411557.9585063,0
+MGPI.US,D,20060505,000000,26.9443,27.6151,26.1281,26.5447,1060320.6858568,0
+MGPI.US,D,20060508,000000,26.9643,29.2597,25.8929,28.9427,2158248.063532,0
+MGPI.US,D,20060509,000000,29.3424,29.6872,27.0092,27.6061,2197966.7580793,0
+MGPI.US,D,20060510,000000,26.8617,28.86,25.9856,28.254,1793396.3313333,0
+MGPI.US,D,20060511,000000,30.068,32.755,29.1531,30.9111,3950805.6137341,0
+MGPI.US,D,20060512,000000,31.2331,31.6387,29.6434,31.0578,1720190.6044469,0
+MGPI.US,D,20060515,000000,29.6065,29.8417,26.6723,28.0447,2431510.1135009,0
+MGPI.US,D,20060516,000000,28.5251,28.587,26.6813,27.3769,1254890.818478,0
+MGPI.US,D,20060517,000000,26.3205,26.9922,25.4653,25.8929,1303814.032281,0
+MGPI.US,D,20060518,000000,25.1683,26.782,23.8208,24.1496,1509606.3741757,0
+MGPI.US,D,20060519,000000,24.1875,25.5919,23.1889,24.2852,1302586.9637122,0
+MGPI.US,D,20060522,000000,23.6055,24.1496,22.4962,23.4868,970258.06688236,0
+MGPI.US,D,20060523,000000,24.4228,26.782,24.4228,26.4192,1877991.823054,0
+MGPI.US,D,20060524,000000,26.764,27.357,24.5932,25.4135,1575267.084188,0
+MGPI.US,D,20060525,000000,25.9397,26.5536,25.238,26.2376,599991.38041902,0
+MGPI.US,D,20060526,000000,26.136,26.6913,25.845,25.9208,489138.82864562,0
+MGPI.US,D,20060530,000000,26.8367,26.9354,25.5998,25.7474,530831.06683534,0
+MGPI.US,D,20060531,000000,25.7474,26.2926,25.0576,25.8549,496953.74040526,0
+MGPI.US,D,20060601,000000,25.8649,26.9643,25.4473,26.764,399826.69805179,0
+MGPI.US,D,20060602,000000,26.9643,27.054,25.6557,26.0115,275495.45522961,0
+MGPI.US,D,20060605,000000,26.0553,26.466,24.7407,24.957,386661.04493714,0
+MGPI.US,D,20060606,000000,25.1853,25.3656,23.8308,24.3779,465111.16054707,0
+MGPI.US,D,20060607,000000,24.4148,24.8773,23.8308,24.0679,436345.78371451,0
+MGPI.US,D,20060608,000000,23.8108,23.8308,22.0805,23.2696,641573.25267043,0
+MGPI.US,D,20060609,000000,23.1051,23.9662,22.9985,23.7391,543460.94348578,0
+MGPI.US,D,20060612,000000,23.6055,23.9662,21.8354,21.9431,514130.6937144,0
+MGPI.US,D,20060613,000000,21.9331,21.9331,19.4103,19.7473,1090147.5823506,0
+MGPI.US,D,20060614,000000,19.7473,21.1087,19.4623,20.155,938376.3572824,0
+MGPI.US,D,20060615,000000,19.9177,20.155,18.1685,19.7373,1620749.8906956,0
+MGPI.US,D,20060616,000000,19.5649,20.155,19.0646,19.7563,524278.34007939,0
+MGPI.US,D,20060619,000000,19.6925,20.4889,19.1015,19.3826,495465.80689138,0
+MGPI.US,D,20060620,000000,19.3736,19.3826,18.7048,18.7845,307297.90201932,0
+MGPI.US,D,20060621,000000,18.7845,19.7842,18.7845,19.4902,339465.55973219,0
+MGPI.US,D,20060622,000000,19.4902,20.5706,19.2559,20.0264,421936.00547702,0
+MGPI.US,D,20060623,000000,19.9735,20.4161,19.82,20.0543,236739.95432585,0
+MGPI.US,D,20060626,000000,20.1629,20.6812,19.864,20.4429,323336.07951036,0
+MGPI.US,D,20060627,000000,20.0354,20.7001,19.1852,19.1942,380688.24102071,0
+MGPI.US,D,20060628,000000,19.1852,19.864,18.8822,19.218,632826.25039536,0
+MGPI.US,D,20060629,000000,19.3656,20.4709,19.3476,19.6107,744859.71770876,0
+MGPI.US,D,20060630,000000,19.7373,21.5603,19.6476,21.0799,1538603.5194787,0
+MGPI.US,D,20060703,000000,21.0988,22.3058,21.0988,21.7904,448645.56587672,0
+MGPI.US,D,20060705,000000,21.7904,22.1084,21.0081,21.7077,454757.83220612,0
+MGPI.US,D,20060706,000000,21.8604,22.6965,21.2623,21.8702,505118.81318736,0
+MGPI.US,D,20060707,000000,21.9988,21.9988,20.5257,20.8078,376633.79777759,0
+MGPI.US,D,20060710,000000,20.7998,21.361,20.4231,21.016,375640.50433273,0
+MGPI.US,D,20060711,000000,20.9353,22.4772,20.2646,22.1164,499630.61607282,0
+MGPI.US,D,20060712,000000,22.0626,22.533,21.1177,21.2453,324732.71029344,0
+MGPI.US,D,20060713,000000,21.064,21.7077,20.4988,20.8456,736483.94631713,0
+MGPI.US,D,20060714,000000,20.5347,21.2803,20.2007,20.5706,274825.232986,0
+MGPI.US,D,20060717,000000,20.4799,20.738,19.9557,20.3024,283642.4681309,0
+MGPI.US,D,20060718,000000,20.2646,21.054,19.7942,20.4988,268372.83890123,0
+MGPI.US,D,20060719,000000,20.5606,21.352,20.5606,21.2453,300149.19919644,0
+MGPI.US,D,20060720,000000,21.361,21.4696,20.155,20.2377,175305.25642445,0
+MGPI.US,D,20060721,000000,20.127,20.127,19.4453,19.6287,265886.59530895,0
+MGPI.US,D,20060724,000000,19.6845,20.2377,19.6287,20.0543,317480.66481922,0
+MGPI.US,D,20060725,000000,19.9915,21.064,19.8011,20.5347,329949.00586904,0
+MGPI.US,D,20060726,000000,20.4988,21.1087,20.2377,20.5706,249449.09378654,0
+MGPI.US,D,20060727,000000,20.7739,21.37,20.5167,20.6733,306497.24730315,0
+MGPI.US,D,20060728,000000,20.7101,20.8178,19.9087,20.6264,288748.39776818,0
+MGPI.US,D,20060731,000000,20.3533,21.016,20.1001,20.9164,214280.48587812,0
+MGPI.US,D,20060801,000000,20.8257,21.054,19.5918,20.0453,445634.58241405,0
+MGPI.US,D,20060802,000000,20.2377,20.7549,19.836,20.3104,350781.07838993,0
+MGPI.US,D,20060803,000000,20.1071,20.3533,19.836,20.0543,203554.92332704,0
+MGPI.US,D,20060804,000000,20.1071,20.4619,18.9469,19.0376,277214.15388724,0
+MGPI.US,D,20060807,000000,18.8652,19.4813,18.328,19.1942,367377.10553284,0
+MGPI.US,D,20060808,000000,19.4543,19.4623,18.355,18.355,262151.20996023,0
+MGPI.US,D,20060809,000000,18.3201,18.7755,17.8038,18.0211,316823.48582288,0
+MGPI.US,D,20060810,000000,17.8306,18.049,17.3383,17.8306,367699.17340739,0
+MGPI.US,D,20060811,000000,17.7131,17.9303,17.3204,17.4111,203614.11960303,0
+MGPI.US,D,20060814,000000,17.2845,17.2925,16.1871,16.3307,387812.8640025,0
+MGPI.US,D,20060815,000000,16.4701,17.2845,16.3576,17.2068,509792.30901179,0
+MGPI.US,D,20060816,000000,17.7948,18.2912,15.616,17.9044,1237666.7088134,0
+MGPI.US,D,20060817,000000,17.8945,18.6669,17.2068,18.1596,657654.57321008,0
+MGPI.US,D,20060818,000000,18.2383,18.5852,18.0669,18.3101,272087.154389,0
+MGPI.US,D,20060821,000000,18.2912,18.4287,17.9303,18.1237,346027.31642856,0
+MGPI.US,D,20060822,000000,18.2822,21.036,18.2822,20.8716,1267923.02914,0
+MGPI.US,D,20060823,000000,20.9433,21.326,20.0642,20.4709,513134.39028939,0
+MGPI.US,D,20060824,000000,20.4988,21.046,20.2007,20.7649,415311.03919781,0
+MGPI.US,D,20060825,000000,20.746,21.5523,20.5896,21.3878,412271.96258721,0
+MGPI.US,D,20060828,000000,21.3878,21.661,21.1177,21.5971,259958.94109456,0
+MGPI.US,D,20060829,000000,21.6151,21.7904,21.0898,21.7447,292478.76648334,0
+MGPI.US,D,20060830,000000,21.7904,22.2331,21.5164,21.8434,338602.6987599,0
+MGPI.US,D,20060831,000000,21.9431,22.3248,21.7904,21.8702,300840.491301,0
+MGPI.US,D,20060901,000000,21.9061,22.5779,21.8354,22.4583,265493.29123785,0
+MGPI.US,D,20060905,000000,22.3965,23.0174,22.2421,22.839,306710.95589281,0
+MGPI.US,D,20060906,000000,23.0254,23.0254,21.5334,21.5523,328354.7197237,0
+MGPI.US,D,20060907,000000,21.4347,22.1513,21.2453,22.1264,197328.27775247,0
+MGPI.US,D,20060908,000000,22.2421,22.2421,21.8084,21.953,316184.36670735,0
+MGPI.US,D,20060911,000000,21.7537,21.8971,20.6453,20.6912,333391.41981785,0
+MGPI.US,D,20060912,000000,20.5436,20.8356,20.1071,20.6812,353595.40981704,0
+MGPI.US,D,20060913,000000,20.8626,21.6051,20.7739,21.4347,326344.05299288,0
+MGPI.US,D,20060914,000000,21.2703,21.7637,21.1347,21.4437,216409.54516095,0
+MGPI.US,D,20060915,000000,21.1536,21.5244,20.6643,20.9263,292175.76181631,0
+MGPI.US,D,20060918,000000,20.8895,21.5783,20.7001,21.344,224556.55806224,0
+MGPI.US,D,20060919,000000,21.335,21.8354,20.9433,21.2553,395609.71588132,0
+MGPI.US,D,20060920,000000,21.5244,22.2421,21.2005,21.8354,274906.50244967,0
+MGPI.US,D,20060921,000000,21.8604,22.1424,21.1636,21.2453,338851.52378445,0
+MGPI.US,D,20060922,000000,21.1536,21.4964,20.8895,21.2274,241532.84602899,0
+MGPI.US,D,20060925,000000,21.1915,21.1915,19.4713,20.2935,453045.15350876,0
+MGPI.US,D,20060926,000000,20.1629,20.4709,19.6476,20.146,392931.83688703,0
+MGPI.US,D,20060927,000000,19.9825,20.2287,19.545,19.5918,438175.85163717,0
+MGPI.US,D,20060928,000000,20.0642,20.0642,19.1293,19.1852,475819.66654405,0
+MGPI.US,D,20060929,000000,19.6008,19.7753,19.2012,19.3097,263440.48478514,0
+MGPI.US,D,20061002,000000,19.238,19.4813,18.8822,18.8922,261496.03761732,0
+MGPI.US,D,20061003,000000,18.7755,18.9659,18.2015,18.3828,419274.17971014,0
+MGPI.US,D,20061004,000000,18.3828,19.2739,18.345,19.2101,301862.88122051,0
+MGPI.US,D,20061005,000000,19.3566,19.7563,19.3019,19.6656,269796.55950554,0
+MGPI.US,D,20061006,000000,19.4991,19.5829,18.6948,18.7576,205184.32590728,0
+MGPI.US,D,20061009,000000,18.7755,19.9177,18.7755,19.4813,340403.6702079,0
+MGPI.US,D,20061010,000000,19.3376,20.6543,19.1473,20.5806,424971.06878076,0
+MGPI.US,D,20061011,000000,20.5078,20.5078,19.3376,19.4713,335324.83039184,0
+MGPI.US,D,20061012,000000,19.6476,19.9735,19.3656,19.6207,327134.67444193,0
+MGPI.US,D,20061013,000000,19.7104,19.82,19.3097,19.4713,186931.8063629,0
+MGPI.US,D,20061016,000000,19.4713,20.5526,19.4713,20.5257,408437.24789401,0
+MGPI.US,D,20061017,000000,20.3444,20.6912,19.8011,20.4429,306211.29919025,0
+MGPI.US,D,20061018,000000,20.5436,20.8626,20.0822,20.1071,254935.28424766,0
+MGPI.US,D,20061019,000000,19.9735,20.8806,19.9735,20.7001,234581.79856837,0
+MGPI.US,D,20061020,000000,20.7998,20.7998,19.9735,20.2746,189190.29479157,0
+MGPI.US,D,20061023,000000,20.2467,20.6363,19.7373,20.3024,255108.85976883,0
+MGPI.US,D,20061024,000000,20.2646,20.6733,20.2107,20.4231,144277.37785638,0
+MGPI.US,D,20061025,000000,20.5896,21.4247,20.4519,20.7101,355391.36463149,0
+MGPI.US,D,20061026,000000,20.8716,21.316,20.3024,21.2803,200037.25987482,0
+MGPI.US,D,20061027,000000,21.3878,21.3878,20.2556,20.4071,183504.44231477,0
+MGPI.US,D,20061030,000000,20.3374,20.6812,19.516,20.5606,191349.45387576,0
+MGPI.US,D,20061031,000000,20.4709,20.7739,20.1819,20.3812,138038.69236128,0
+MGPI.US,D,20061101,000000,20.5806,20.6363,19.9087,19.9457,144963.65332738,0
+MGPI.US,D,20061102,000000,19.7473,19.7942,18.9829,19.2101,361799.61234092,0
+MGPI.US,D,20061103,000000,19.3736,19.6925,18.9191,18.9369,239258.30437293,0
+MGPI.US,D,20061106,000000,18.9829,19.4623,18.6759,19.0646,254968.39402915,0
+MGPI.US,D,20061107,000000,18.9919,19.873,18.9919,19.6845,257488.75072966,0
+MGPI.US,D,20061108,000000,19.4623,20.5526,18.4387,19.3019,553588.52331653,0
+MGPI.US,D,20061109,000000,18.7217,21.7825,18.7217,20.2467,674894.73610208,0
+MGPI.US,D,20061110,000000,20.728,20.728,19.4991,20.3104,306624.66979558,0
+MGPI.US,D,20061113,000000,20.0194,20.4161,19.3916,19.7283,261563.26050702,0
+MGPI.US,D,20061114,000000,19.7104,20.0264,19.2012,19.4991,209331.07520792,0
+MGPI.US,D,20061115,000000,19.3656,21.0799,19.3656,21.054,498477.79368076,0
+MGPI.US,D,20061116,000000,21.1087,21.1447,19.9995,20.0354,284724.05432642,0
+MGPI.US,D,20061117,000000,19.8908,20.2377,19.526,19.7753,129830.47653054,0
+MGPI.US,D,20061120,000000,19.829,20.1171,19.2929,19.6107,160541.30385763,0
+MGPI.US,D,20061121,000000,19.6476,20.1071,19.536,19.864,238194.77805823,0
+MGPI.US,D,20061122,000000,19.9457,20.0354,19.3476,19.5829,176802.21987873,0
+MGPI.US,D,20061124,000000,19.3826,19.7942,19.3736,19.4015,55849.1780958,0
+MGPI.US,D,20061127,000000,19.3736,19.3736,18.6759,18.8015,183132.20810462,0
+MGPI.US,D,20061128,000000,18.7925,19.9277,18.7925,19.7283,254881.10460521,0
+MGPI.US,D,20061129,000000,19.7373,20.4071,19.3476,20.1071,320293.99291963,0
+MGPI.US,D,20061130,000000,20.146,20.1909,19.6008,19.8011,229034.40517783,0
+MGPI.US,D,20061201,000000,19.8908,20.155,19.1573,19.2739,130496.68546731,0
+MGPI.US,D,20061204,000000,19.218,19.9277,19.1942,19.8818,194902.2337629,0
+MGPI.US,D,20061205,000000,19.9735,19.9735,19.3187,19.7005,203734.51880848,0
+MGPI.US,D,20061206,000000,19.555,19.9087,19.2739,19.4713,111490.66756222,0
+MGPI.US,D,20061207,000000,19.4453,19.7842,19.1383,19.1762,121470.7583663,0
+MGPI.US,D,20061208,000000,19.2012,19.3019,18.8284,19.218,140598.17880355,0
+MGPI.US,D,20061211,000000,19.1293,19.3019,18.927,18.9659,95242.794788372,0
+MGPI.US,D,20061212,000000,18.9739,19.2739,18.8922,19.0925,96259.16474761,0
+MGPI.US,D,20061213,000000,19.1573,19.2829,18.3828,18.9191,133735.42409359,0
+MGPI.US,D,20061214,000000,19.0646,20.0543,18.9659,19.855,283190.97111051,0
+MGPI.US,D,20061215,000000,19.9735,20.2935,19.81,20.0453,252276.46846091,0
+MGPI.US,D,20061218,000000,19.9367,20.0453,19.2929,19.4713,202933.86409231,0
+MGPI.US,D,20061219,000000,19.0836,19.3376,18.6589,18.9919,299831.14462875,0
+MGPI.US,D,20061220,000000,19.0546,19.2659,18.8652,18.9829,86350.310140071,0
+MGPI.US,D,20061221,000000,18.8742,19.836,18.8742,19.4103,201322.52139287,0
+MGPI.US,D,20061222,000000,19.4015,19.4015,18.9012,19.3476,63933.984740955,0
+MGPI.US,D,20061226,000000,19.2659,19.4453,19.1573,19.4283,45453.710032948,0
+MGPI.US,D,20061227,000000,19.3916,20.6543,19.2101,20.5436,306690.88935857,0
+MGPI.US,D,20061228,000000,20.5896,21.046,20.5706,20.8626,330566.0517969,0
+MGPI.US,D,20061229,000000,20.9353,21.2184,20.4799,20.5257,228566.85493005,0
+MGPI.US,D,20070103,000000,20.8078,21.0081,20.3444,20.6912,264022.41427808,0
+MGPI.US,D,20070104,000000,20.5436,20.8716,20.2377,20.3812,234664.07135876,0
+MGPI.US,D,20070105,000000,20.2467,20.2467,19.3916,19.873,161648.97654765,0
+MGPI.US,D,20070108,000000,19.846,20.0732,19.7942,19.9735,107164.32278016,0
+MGPI.US,D,20070109,000000,19.9735,19.9735,19.516,19.7563,87857.306861468,0
+MGPI.US,D,20070110,000000,19.5649,20.3374,19.4991,19.9995,153963.49393387,0
+MGPI.US,D,20070111,000000,20.155,20.3184,19.864,20.155,93833.120758037,0
+MGPI.US,D,20070112,000000,20.0902,20.3024,19.6207,19.6925,171774.54972498,0
+MGPI.US,D,20070116,000000,19.9177,20.1629,19.7653,19.7653,113654.84327996,0
+MGPI.US,D,20070117,000000,20.0453,20.1171,19.5649,19.6008,198025.5898173,0
+MGPI.US,D,20070118,000000,19.5729,19.5829,19.0646,19.1573,134151.80467906,0
+MGPI.US,D,20070119,000000,19.1573,19.4991,19.0646,19.4283,112834.12202956,0
+MGPI.US,D,20070122,000000,19.545,20.1719,19.526,19.7204,170628.7506199,0
+MGPI.US,D,20070123,000000,19.855,21.4157,19.855,20.9433,638121.80878121,0
+MGPI.US,D,20070124,000000,20.9623,21.2623,20.5606,20.9533,368260.03303938,0
+MGPI.US,D,20070125,000000,20.8546,20.9353,19.864,20.0543,210517.00738148,0
+MGPI.US,D,20070126,000000,19.9457,20.2556,19.8011,20.0543,91087.01554734,0
+MGPI.US,D,20070129,000000,19.9825,20.3284,19.7005,19.9825,138668.7815364,0
+MGPI.US,D,20070130,000000,20.0094,20.155,19.836,19.8998,100786.17487207,0
+MGPI.US,D,20070131,000000,19.8908,20.2646,19.81,20.0354,103785.11841419,0
+MGPI.US,D,20070201,000000,20.2746,20.6363,20.1001,20.5526,151800.32154283,0
+MGPI.US,D,20070202,000000,20.7101,20.7899,20.1071,20.4161,74763.893270095,0
+MGPI.US,D,20070205,000000,20.2746,20.3104,19.6107,19.82,296586.3860422,0
+MGPI.US,D,20070206,000000,19.3376,19.9087,19.3187,19.836,169286.29947926,0
+MGPI.US,D,20070207,000000,19.9087,20.146,19.4363,19.7563,128712.77057339,0
+MGPI.US,D,20070208,000000,20.2377,20.2377,18.9369,19.3097,380373.19643314,0
+MGPI.US,D,20070209,000000,19.3476,19.3476,18.3828,18.5462,293530.25287749,0
+MGPI.US,D,20070212,000000,18.4735,18.4735,17.7419,18.2115,295353.29751317,0
+MGPI.US,D,20070213,000000,18.328,18.328,17.8396,18.031,184629.17155891,0
+MGPI.US,D,20070214,000000,17.9961,18.1337,17.429,17.5746,164386.05181794,0
+MGPI.US,D,20070215,000000,17.5207,17.6842,17.2556,17.4559,170642.79719387,0
+MGPI.US,D,20070216,000000,17.4559,17.9124,17.4191,17.5835,191640.41862224,0
+MGPI.US,D,20070220,000000,17.5835,17.7489,17.3115,17.6573,196311.90779323,0
+MGPI.US,D,20070221,000000,17.6104,17.8227,17.5207,17.5297,266154.48354106,0
+MGPI.US,D,20070222,000000,18.2742,18.8373,18.0948,18.3201,461477.11119626,0
+MGPI.US,D,20070223,000000,18.4655,18.6759,18.2483,18.3201,194466.78996989,0
+MGPI.US,D,20070226,000000,18.3998,18.4935,17.9044,17.9303,195370.78733739,0
+MGPI.US,D,20070227,000000,17.5207,17.9861,17.2755,17.5476,296015.49314307,0
+MGPI.US,D,20070228,000000,17.5476,18.2652,17.3562,18.0131,297598.74269458,0
+MGPI.US,D,20070301,000000,17.732,17.7769,17.3822,17.4012,143789.76107437,0
+MGPI.US,D,20070302,000000,17.2655,17.4389,16.7971,16.8071,216680.44337318,0
+MGPI.US,D,20070305,000000,16.7682,17.0055,16.3576,16.5608,175783.84326606,0
+MGPI.US,D,20070306,000000,16.8519,17.2655,16.7971,17.2068,152519.70679533,0
+MGPI.US,D,20070307,000000,17.0972,17.3472,17.0792,17.125,90512.109341374,0
+MGPI.US,D,20070308,000000,17.3752,17.429,16.7682,16.9068,147932.49706814,0
+MGPI.US,D,20070309,000000,17.1789,17.4749,16.9595,17.4389,151661.86245658,0
+MGPI.US,D,20070312,000000,17.2337,17.7031,17.2337,17.6842,118197.90663183,0
+MGPI.US,D,20070313,000000,17.5476,17.5935,16.9495,16.9595,168487.65141652,0
+MGPI.US,D,20070314,000000,16.8599,17.2925,16.6965,17.2556,75818.389644389,0
+MGPI.US,D,20070315,000000,17.2486,17.4559,17.2486,17.4469,88032.889036065,0
+MGPI.US,D,20070316,000000,17.4749,17.5935,16.8599,16.8599,186009.74911459,0
+MGPI.US,D,20070319,000000,17.0622,17.0622,16.4424,16.4881,147212.10848894,0
+MGPI.US,D,20070320,000000,16.3954,16.7682,16.3765,16.4513,294327.89761352,0
+MGPI.US,D,20070321,000000,16.5928,16.7871,16.4044,16.7592,243618.76226321,0
+MGPI.US,D,20070322,000000,16.7772,16.7772,16.5509,16.5509,100259.42834828,0
+MGPI.US,D,20070323,000000,16.5509,17.2247,16.5231,17.125,249787.21488848,0
+MGPI.US,D,20070326,000000,17.125,17.4839,17.0972,17.125,151916.70744142,0
+MGPI.US,D,20070327,000000,17.2755,17.3822,17.0792,17.3115,92490.669617405,0
+MGPI.US,D,20070328,000000,17.3472,18.1048,17.3304,18.0211,261331.49203655,0
+MGPI.US,D,20070329,000000,18.1755,18.3928,17.9214,18.3201,393670.28534705,0
+MGPI.US,D,20070330,000000,18.3998,18.927,18.3998,18.4935,375086.66798771,0
+MGPI.US,D,20070402,000000,18.6409,18.6499,18.1935,18.3828,131790.97692576,0
+MGPI.US,D,20070403,000000,18.4655,18.5274,18.345,18.3998,165541.88419015,0
+MGPI.US,D,20070404,000000,18.2822,18.4287,18.1048,18.1596,157277.48206354,0
+MGPI.US,D,20070405,000000,18.1237,18.328,18.1048,18.1237,76558.844757832,0
+MGPI.US,D,20070409,000000,18.1337,18.2283,18.1237,18.1416,61153.766422052,0
+MGPI.US,D,20070410,000000,18.1416,18.1755,17.732,18.1506,165842.88220374,0
+MGPI.US,D,20070411,000000,18.1337,18.345,17.7679,17.8845,108600.083305,0
+MGPI.US,D,20070412,000000,17.8586,18.039,17.7031,18.0061,140496.84280564,0
+MGPI.US,D,20070413,000000,18.1148,18.7845,18.1148,18.7048,197030.28971901,0
+MGPI.US,D,20070416,000000,18.9012,18.9012,18.4287,18.6131,103746.99199914,0
+MGPI.US,D,20070417,000000,18.6131,19.2659,18.6131,18.8204,186926.78972934,0
+MGPI.US,D,20070418,000000,18.8015,18.8015,18.0858,18.2483,206635.13633282,0
+MGPI.US,D,20070419,000000,18.1596,18.4477,18.0131,18.3101,101013.9300357,0
+MGPI.US,D,20070420,000000,18.6131,18.6131,18.3828,18.5115,86484.755919477,0
+MGPI.US,D,20070423,000000,18.5115,18.5373,18.1148,18.3201,183920.82290025,0
+MGPI.US,D,20070424,000000,18.2912,18.4935,18.2115,18.3201,102508.88683655,0
+MGPI.US,D,20070425,000000,18.3998,18.4387,18.2015,18.3011,59739.075758156,0
+MGPI.US,D,20070426,000000,18.2483,18.2652,18.031,18.2204,95773.55461901,0
+MGPI.US,D,20070427,000000,18.0669,18.3101,17.9303,18.2742,192347.76395418,0
+MGPI.US,D,20070430,000000,18.2742,18.2912,18.0061,18.0758,129446.20239986,0
+MGPI.US,D,20070501,000000,18.0589,18.0669,17.7859,17.7859,122120.91407567,0
+MGPI.US,D,20070502,000000,17.7679,18.2652,17.7489,18.2115,119278.48950062,0
+MGPI.US,D,20070503,000000,18.2822,18.4935,18.0948,18.2573,184801.74375337,0
+MGPI.US,D,20070504,000000,18.335,18.3738,18.039,18.2912,111218.76602327,0
+MGPI.US,D,20070507,000000,18.2573,18.3639,17.8128,17.8676,180926.89599168,0
+MGPI.US,D,20070508,000000,17.9214,17.9683,17.5646,17.6931,247598.95932964,0
+MGPI.US,D,20070509,000000,17.6104,18.6131,17.5546,18.3998,264753.83945111,0
+MGPI.US,D,20070510,000000,17.2486,19.1573,17.2247,18.1337,851793.27534516,0
+MGPI.US,D,20070511,000000,18.0589,18.4477,17.6284,17.9683,286490.91266622,0
+MGPI.US,D,20070514,000000,18.0211,18.0211,17.3383,17.5297,311551.00395141,0
+MGPI.US,D,20070515,000000,17.4659,17.5127,16.241,16.4961,533714.62780559,0
+MGPI.US,D,20070516,000000,16.5051,16.5331,15.5702,15.648,297446.23703436,0
+MGPI.US,D,20070517,000000,15.648,15.8423,15.2891,15.4357,306786.20539621,0
+MGPI.US,D,20070518,000000,15.5075,15.5423,15.2044,15.5423,153310.32824436,0
+MGPI.US,D,20070521,000000,15.4815,16.2938,15.4715,15.8044,220343.58919863,0
+MGPI.US,D,20070522,000000,15.7675,15.9898,15.616,15.631,145193.41514442,0
+MGPI.US,D,20070523,000000,15.631,15.8971,15.4546,15.4985,115780.89258266,0
+MGPI.US,D,20070524,000000,15.5702,16.0427,15.4815,15.4985,247348.12765164,0
+MGPI.US,D,20070525,000000,15.623,15.7865,15.4985,15.5702,201784.05168037,0
+MGPI.US,D,20070529,000000,15.6758,15.7575,15.5333,15.648,142575.73575286,0
+MGPI.US,D,20070530,000000,15.6858,15.7037,15.5263,15.5513,207352.51493188,0
+MGPI.US,D,20070531,000000,15.623,15.631,15.4546,15.4885,139251.71435606,0
+MGPI.US,D,20070601,000000,15.4815,15.7865,15.4715,15.5173,149966.24031333,0
+MGPI.US,D,20070604,000000,15.4885,15.6948,15.4715,15.5792,186071.95537073,0
+MGPI.US,D,20070605,000000,15.5612,15.616,15.4446,15.5173,264836.1122415,0
+MGPI.US,D,20070606,000000,15.4885,15.5173,15.2513,15.3181,441514.92293466,0
+MGPI.US,D,20070607,000000,15.3081,15.3998,15.2612,15.2791,359788.94561012,0
+MGPI.US,D,20070608,000000,15.2144,15.5263,15.1138,15.4635,258526.19054985,0
+MGPI.US,D,20070611,000000,15.4177,15.4257,15.1068,15.328,190888.92691496,0
+MGPI.US,D,20070612,000000,15.2423,15.3181,15.0708,15.1068,203690.37243314,0
+MGPI.US,D,20070613,000000,15.1068,15.4088,15.0798,15.2144,177322.94644225,0
+MGPI.US,D,20070614,000000,15.1875,15.4257,15.1875,15.2044,122458.0318509,0
+MGPI.US,D,20070615,000000,15.3998,15.4257,14.9891,15.0351,239085.73217847,0
+MGPI.US,D,20070618,000000,15.0708,15.1606,14.6971,14.744,226120.74440623,0
+MGPI.US,D,20070619,000000,14.7071,15.1138,14.6184,14.6741,296174.01876357,0
+MGPI.US,D,20070620,000000,14.6642,14.7818,14.3911,14.41,176902.55254992,0
+MGPI.US,D,20070621,000000,14.3613,14.4897,14.3613,14.435,218968.02827651,0
+MGPI.US,D,20070622,000000,14.435,15.0261,14.0713,14.452,795979.21368428,0
+MGPI.US,D,20070625,000000,14.462,14.5994,14.2884,14.3064,199016.87660873,0
+MGPI.US,D,20070626,000000,14.41,14.8616,14.163,14.7529,316077.01074917,0
+MGPI.US,D,20070627,000000,14.7161,14.9602,14.6364,14.9344,133862.84658601,0
+MGPI.US,D,20070628,000000,14.9443,15.8423,14.9443,15.7397,441328.30416622,0
+MGPI.US,D,20070629,000000,15.8792,16.1324,15.328,15.345,251910.25421103,0
+MGPI.US,D,20070702,000000,15.4546,15.6948,15.3828,15.6758,415112.38050882,0
+MGPI.US,D,20070703,000000,15.6669,15.9639,15.616,15.7217,120924.94863499,0
+MGPI.US,D,20070705,000000,15.9729,15.9729,15.4357,15.7497,194319.30094323,0
+MGPI.US,D,20070706,000000,15.8522,16.0686,15.6758,15.9539,152714.35217745,0
+MGPI.US,D,20070709,000000,16.0177,16.4234,15.8971,16.3765,371052.29127883,0
+MGPI.US,D,20070710,000000,16.3576,16.4324,15.6858,15.8044,141550.33585321,0
+MGPI.US,D,20070711,000000,15.8234,15.9997,15.7217,15.917,150263.22502008,0
+MGPI.US,D,20070712,000000,15.9898,16.2051,15.8522,15.8702,100701.89542827,0
+MGPI.US,D,20070713,000000,15.8423,16.3855,15.8044,16.0864,133633.08476896,0
+MGPI.US,D,20070716,000000,16.0686,16.2231,15.9539,16.0087,54708.395624274,0
+MGPI.US,D,20070717,000000,15.9898,16.2758,15.9729,16.0864,119068.79421783,0
+MGPI.US,D,20070718,000000,15.9997,15.9997,15.648,15.8882,107808.45852925,0
+MGPI.US,D,20070719,000000,15.9071,16.1493,15.7575,15.9898,84958.69599055,0
+MGPI.US,D,20070720,000000,15.9729,16.2231,15.6579,15.7945,187213.74116898,0
+MGPI.US,D,20070723,000000,15.8234,16.1324,15.6669,15.8702,120341.01248862,0
+MGPI.US,D,20070724,000000,15.8234,15.8702,14.9791,15.0619,170932.75861363,0
+MGPI.US,D,20070725,000000,15.1695,15.4635,15.0071,15.3638,155819.64835103,0
+MGPI.US,D,20070726,000000,15.1336,15.1955,14.6811,14.8795,149835.80784076,0
+MGPI.US,D,20070727,000000,14.8087,15.0071,14.5994,14.6084,152930.06742052,0
+MGPI.US,D,20070730,000000,14.9533,15.1138,14.452,15.0071,142307.84752076,0
+MGPI.US,D,20070731,000000,15.0988,15.2712,14.744,14.7529,134916.33963359,0
+MGPI.US,D,20070801,000000,14.744,15.1237,14.4977,14.8874,141422.91336079,0
+MGPI.US,D,20070802,000000,14.9164,15.4088,14.4001,15.1516,154314.65828306,0
+MGPI.US,D,20070803,000000,15.0988,15.4985,14.6274,14.6274,205048.87680118,0
+MGPI.US,D,20070806,000000,14.6741,14.744,14.0163,14.5616,310252.69918611,0
+MGPI.US,D,20070807,000000,14.5437,15.1955,14.5437,14.9981,211509.29749963,0
+MGPI.US,D,20070808,000000,15.1138,16.9595,14.8347,16.8599,419969.48512154,0
+MGPI.US,D,20070809,000000,15.935,16.9595,15.8971,16.1582,458859.43180471,0
+MGPI.US,D,20070810,000000,15.925,16.5131,15.7127,15.7297,331743.95735678,0
+MGPI.US,D,20070813,000000,15.8234,16.4234,14.8616,14.8874,203824.81821255,0
+MGPI.US,D,20070814,000000,15.0988,15.4088,14.7998,14.8087,130920.08933976,0
+MGPI.US,D,20070815,000000,14.7529,14.8526,14.3911,14.41,196571.76941163,0
+MGPI.US,D,20070816,000000,13.819,14.2227,12.8193,13.5749,502735.91224641,0
+MGPI.US,D,20070817,000000,14.3154,14.3154,12.8832,13.6186,292467.72988951,0
+MGPI.US,D,20070820,000000,13.6186,13.846,12.8732,13.3834,131041.4918719,0
+MGPI.US,D,20070821,000000,13.3376,13.6436,13.218,13.4742,94396.990370172,0
+MGPI.US,D,20070822,000000,13.5469,13.9087,13.4921,13.5021,145060.97601845,0
+MGPI.US,D,20070823,000000,13.5908,13.7183,13.1532,13.4642,116206.30310854,0
+MGPI.US,D,20070824,000000,13.4373,13.5908,13.1264,13.3924,95939.103526488,0
+MGPI.US,D,20070827,000000,13.3456,13.5369,13.0904,13.2091,108057.28355381,0
+MGPI.US,D,20070828,000000,13.1174,13.819,12.92,12.9917,119013.61124866,0
+MGPI.US,D,20070829,000000,13.1264,13.1722,12.7745,13.0815,90885.346878232,0
+MGPI.US,D,20070830,000000,12.9828,13.4831,12.9828,13.1432,81885.506271748,0
+MGPI.US,D,20070831,000000,13.3376,13.3376,12.929,13.1264,111136.49323289,0
+MGPI.US,D,20070904,000000,13.1343,13.518,13.1174,13.4014,104859.68132272,0
+MGPI.US,D,20070905,000000,13.3107,13.3456,13.0007,13.1432,95162.528651413,0
+MGPI.US,D,20070906,000000,13.1622,13.2469,12.7914,12.92,108146.57963119,0
+MGPI.US,D,20070907,000000,12.7825,13.0277,12.1476,12.1924,193491.55640584,0
+MGPI.US,D,20070910,000000,12.2283,12.4626,12.1666,12.3729,151977.91037086,0
+MGPI.US,D,20070911,000000,12.3997,12.601,12.3,12.5553,98287.891359239,0
+MGPI.US,D,20070912,000000,12.4815,12.7386,12.3639,12.5293,100189.19547845,0
+MGPI.US,D,20070913,000000,12.618,12.7566,12.0759,12.1476,221563.6344804,0
+MGPI.US,D,20070914,000000,11.9383,11.9942,11.2925,11.4958,330249.00055592,0
+MGPI.US,D,20070917,000000,11.5615,11.6682,10.9575,11.1111,269015.97132362,0
+MGPI.US,D,20070918,000000,11.0373,12.1306,11.0373,12.0319,288151.41837456,0
+MGPI.US,D,20070919,000000,12.1017,12.2103,11.7489,11.7749,150598.33614187,0
+MGPI.US,D,20070920,000000,11.7389,11.7839,11.5326,11.6312,147413.77715804,0
+MGPI.US,D,20070921,000000,11.7489,11.8176,10.9845,11.0572,325916.63581357,0
+MGPI.US,D,20070924,000000,11.0193,11.4768,11.0104,11.2745,140163.73833725,0
+MGPI.US,D,20070925,000000,11.1838,11.2545,10.7582,11.0572,148317.77452554,0
+MGPI.US,D,20070926,000000,10.9376,10.9845,10.4582,10.5519,491161.53529698,0
+MGPI.US,D,20070927,000000,10.5689,10.7493,9.83328,10.0306,767946.26535149,0
+MGPI.US,D,20070928,000000,9.92997,9.98476,9.18753,9.32308,545323.11786322,0
+MGPI.US,D,20071001,000000,9.30524,9.42524,9.0788,9.13291,546137.81915336,0
+MGPI.US,D,20071002,000000,9.15923,9.51734,8.95142,9.09654,333847.9334718,0
+MGPI.US,D,20071003,000000,9.06933,9.16841,8.73374,8.8063,260884.008323,0
+MGPI.US,D,20071004,000000,8.8063,8.897,8.47042,8.70653,361273.86914384,0
+MGPI.US,D,20071005,000000,8.779,9.03206,8.55234,8.69706,285632.06500077,0
+MGPI.US,D,20071008,000000,8.67025,9.04183,8.67025,8.9879,233550.37870846,0
+MGPI.US,D,20071009,000000,9.0788,9.31511,8.99717,9.20468,309361.74506587,0
+MGPI.US,D,20071010,000000,9.0788,9.12434,8.62461,8.66129,447641.23583801,0
+MGPI.US,D,20071011,000000,8.74291,8.94305,8.53391,8.61594,203461.61394282,0
+MGPI.US,D,20071012,000000,8.60658,8.72458,8.57926,8.64285,143289.10104509,0
+MGPI.US,D,20071015,000000,8.63358,8.83362,8.44291,8.5068,163535.23076618,0
+MGPI.US,D,20071016,000000,8.49763,8.54308,8.11629,8.21627,367406.20200749,0
+MGPI.US,D,20071017,000000,8.2346,8.37065,7.88955,7.94388,486701.74806222,0
+MGPI.US,D,20071018,000000,7.96212,8.51567,7.96212,7.98025,501981.410559,0
+MGPI.US,D,20071019,000000,8.26132,8.35232,7.89852,7.96212,282974.25254072,0
+MGPI.US,D,20071022,000000,8.00756,8.11629,7.76218,8.00756,187099.36192381,0
+MGPI.US,D,20071023,000000,8.12536,8.12536,7.85317,7.91635,187254.87756416,0
+MGPI.US,D,20071024,000000,7.94388,8.04394,7.62593,7.80772,214453.05807258,0
+MGPI.US,D,20071025,000000,7.86204,8.01633,7.80772,7.80772,121891.15225863,0
+MGPI.US,D,20071026,000000,7.89852,7.95315,7.69859,7.94388,302865.20460578,0
+MGPI.US,D,20071029,000000,7.98912,8.57926,7.96212,8.52504,378081.59822298,0
+MGPI.US,D,20071030,000000,8.5068,8.75188,8.47959,8.64285,327795.86674513,0
+MGPI.US,D,20071031,000000,8.74291,8.76105,8.39757,8.66129,262191.34302872,0
+MGPI.US,D,20071101,000000,8.56132,8.56132,8.06178,8.12536,311578.09377264,0
+MGPI.US,D,20071102,000000,8.2346,8.37065,8.12536,8.36158,172372.53244532,0
+MGPI.US,D,20071105,000000,8.2073,8.61594,8.2073,8.48856,203108.4429402,0
+MGPI.US,D,20071106,000000,8.49763,8.60658,7.87121,8.04394,338750.18778655,0
+MGPI.US,D,20071107,000000,7.89852,8.22534,7.83474,8.05301,205080.98325596,0
+MGPI.US,D,20071108,000000,7.46277,7.70786,6.85429,7.5444,646563.79973582,0
+MGPI.US,D,20071109,000000,6.9726,7.48988,6.81802,7.26274,326409.26922917,0
+MGPI.US,D,20071112,000000,7.2444,7.30849,7.05393,7.12689,177901.86595505,0
+MGPI.US,D,20071113,000000,7.17214,7.17214,6.7909,6.95427,235819.90373097,0
+MGPI.US,D,20071114,000000,6.95427,6.9726,6.68197,6.77237,215139.33354358,0
+MGPI.US,D,20071115,000000,6.83636,6.83636,6.26457,6.33662,285448.45621247,0
+MGPI.US,D,20071116,000000,6.4005,6.50028,6.03742,6.20964,201006.47347859,0
+MGPI.US,D,20071119,000000,6.12792,6.12792,5.70164,5.83768,254884.11458535,0
+MGPI.US,D,20071120,000000,5.83768,6.09213,5.54694,5.72864,271566.42782549,0
+MGPI.US,D,20071121,000000,5.64691,5.67422,5.45606,5.64691,179264.38362993,0
+MGPI.US,D,20071123,000000,5.86479,6.63672,5.73761,6.63672,246427.07373005,0
+MGPI.US,D,20071126,000000,6.6724,7.04506,6.58181,6.74556,347600.53271295,0
+MGPI.US,D,20071127,000000,6.75483,6.89078,6.49101,6.53655,173404.95563196,0
+MGPI.US,D,20071128,000000,6.62715,6.9726,6.56396,6.6724,150036.47318317,0
+MGPI.US,D,20071129,000000,6.66393,7.69859,6.60024,7.5444,493785.23464882,0
+MGPI.US,D,20071130,000000,7.55357,7.68054,7.36291,7.46277,345270.80808773,0
+MGPI.US,D,20071203,000000,7.44443,7.49886,7.04506,7.15371,201838.23132283,0
+MGPI.US,D,20071204,000000,7.0632,7.14484,6.63672,7.10835,272731.29013809,0
+MGPI.US,D,20071205,000000,7.22685,7.4534,6.91799,6.98147,218877.72887242,0
+MGPI.US,D,20071206,000000,6.93593,7.3358,6.82709,7.26274,208686.93945882,0
+MGPI.US,D,20071207,000000,7.26274,7.43506,7.09042,7.26274,171537.76462095,0
+MGPI.US,D,20071210,000000,7.26274,7.80772,7.20852,7.68981,158176.46279748,0
+MGPI.US,D,20071211,000000,7.68981,8.01633,7.5444,7.86204,238222.87120616,0
+MGPI.US,D,20071212,000000,8.06178,8.15269,7.61706,7.6623,209961.16438304,0
+MGPI.US,D,20071213,000000,7.61706,7.75301,7.39939,7.62593,129073.96818972,0
+MGPI.US,D,20071214,000000,7.5444,8.11629,7.53504,7.88955,190786.58759033,0
+MGPI.US,D,20071217,000000,7.87121,8.25244,7.36291,7.38085,330083.45164844,0
+MGPI.US,D,20071218,000000,7.4534,7.78032,7.15371,7.7262,252943.68072437,0
+MGPI.US,D,20071219,000000,7.67137,8.39757,7.64417,8.36158,519436.28536736,0
+MGPI.US,D,20071220,000000,8.35232,8.86102,8.17062,8.60658,472818.71634852,0
+MGPI.US,D,20071221,000000,8.72458,8.84239,8.30686,8.75188,339192.65486653,0
+MGPI.US,D,20071224,000000,8.96059,9.55222,8.91524,9.48843,471548.50473114,0
+MGPI.US,D,20071226,000000,9.70571,9.71568,9.13291,9.43222,346316.27452161,0
+MGPI.US,D,20071227,000000,9.24982,9.33255,8.87906,8.97834,299562.25306993,0
+MGPI.US,D,20071228,000000,8.99717,9.03206,8.68849,8.71571,172616.34083633,0
+MGPI.US,D,20071231,000000,8.64285,8.71571,8.25244,8.55234,231247.74390446,0
+MGPI.US,D,20080102,000000,8.62461,9.15105,8.51567,8.96966,287969.81623969,0
+MGPI.US,D,20080103,000000,8.90607,9.76153,8.90607,9.4705,561216.81630774,0
+MGPI.US,D,20080104,000000,9.39803,9.39803,8.78787,8.88803,336704.40462082,0
+MGPI.US,D,20080107,000000,8.88803,9.0788,8.18906,8.61594,379759.16048542,0
+MGPI.US,D,20080108,000000,8.58833,8.60658,7.94388,7.95315,192479.19975345,0
+MGPI.US,D,20080109,000000,7.94388,8.44291,7.71713,8.27049,284713.0177326,0
+MGPI.US,D,20080110,000000,8.2346,8.52504,7.93481,8.40674,232586.18173824,0
+MGPI.US,D,20080111,000000,8.40674,8.41591,7.92564,7.98912,246149.15223083,0
+MGPI.US,D,20080114,000000,8.07952,8.41591,8.00756,8.27986,318530.14455997,0
+MGPI.US,D,20080115,000000,8.14351,8.27986,7.96212,7.96212,159015.2439287,0
+MGPI.US,D,20080116,000000,7.94388,8.2073,7.48988,7.99839,166358.59213369,0
+MGPI.US,D,20080117,000000,8.06178,8.06178,7.6352,7.91635,179523.24192162,0
+MGPI.US,D,20080118,000000,7.88028,8.21627,7.78958,7.90729,151414.04075871,0
+MGPI.US,D,20080122,000000,7.39939,8.2346,7.26274,7.98912,185912.42642353,0
+MGPI.US,D,20080123,000000,7.89852,8.26132,7.49886,8.22534,176959.7421725,0
+MGPI.US,D,20080124,000000,8.21627,8.39757,8.07115,8.37973,148016.77651194,0
+MGPI.US,D,20080125,000000,8.73374,8.93357,8.47959,8.58833,137330.34370262,0
+MGPI.US,D,20080128,000000,8.779,9.02338,8.58833,8.9244,196523.60972946,0
+MGPI.US,D,20080129,000000,9.02338,9.06933,8.779,8.83362,56705.01578112,0
+MGPI.US,D,20080130,000000,8.94305,8.96966,8.55234,8.57926,77353.479513722,0
+MGPI.US,D,20080131,000000,8.67025,8.94305,8.43414,8.61594,89263.970911669,0
+MGPI.US,D,20080201,000000,8.68849,8.87906,8.60658,8.85156,201063.66310117,0
+MGPI.US,D,20080204,000000,8.8063,8.9244,8.40674,8.57926,105086.43315964,0
+MGPI.US,D,20080205,000000,8.37973,8.71571,8.2073,8.56132,169341.48244843,0
+MGPI.US,D,20080206,000000,8.48856,8.79714,8.18906,8.64285,270634.33731005,0
+MGPI.US,D,20080207,000000,8.17062,8.17062,7.6352,7.88955,412529.81755219,0
+MGPI.US,D,20080208,000000,7.82567,8.13453,7.35353,7.6352,206790.65197317,0
+MGPI.US,D,20080211,000000,7.5173,7.56254,7.2444,7.41742,188426.76316375,0
+MGPI.US,D,20080212,000000,7.48081,7.5444,7.21769,7.23602,208832.42183206,0
+MGPI.US,D,20080213,000000,7.52617,7.52617,7.16307,7.39939,141921.56673665,0
+MGPI.US,D,20080214,000000,7.39939,7.53504,7.11762,7.34467,250669.13906831,0
+MGPI.US,D,20080215,000000,7.36291,7.48988,7.20852,7.20852,143485.75308063,0
+MGPI.US,D,20080219,000000,7.22685,7.48081,6.85429,6.96344,174802.58974174,0
+MGPI.US,D,20080220,000000,6.89975,7.26274,6.89975,7.14484,118689.5367207,0
+MGPI.US,D,20080221,000000,7.20852,7.26274,6.95427,7.00848,105552.9800807,0
+MGPI.US,D,20080222,000000,6.99044,7.17214,6.3733,6.61818,323419.35562746,0
+MGPI.US,D,20080225,000000,6.63672,6.63672,6.2826,6.4005,224314.75632466,0
+MGPI.US,D,20080226,000000,6.38227,6.52758,6.22787,6.48214,149076.2895198,0
+MGPI.US,D,20080227,000000,6.42781,6.47327,6.1917,6.35516,132403.00622007,0
+MGPI.US,D,20080228,000000,6.2826,6.35516,6.12792,6.2826,122003.52485037,0
+MGPI.US,D,20080229,000000,6.1917,6.26457,5.8012,5.82852,195382.82725793,0
+MGPI.US,D,20080303,000000,5.81945,6.06443,5.76492,6.04669,159583.12684767,0
+MGPI.US,D,20080304,000000,5.97352,6.04669,5.85552,5.8921,80085.538150451,0
+MGPI.US,D,20080305,000000,5.8921,6.12792,5.8921,6.1008,133380.24643755,0
+MGPI.US,D,20080306,000000,6.08287,6.12792,5.62898,5.67422,133814.68690383,0
+MGPI.US,D,20080307,000000,5.60157,5.81037,5.54694,5.73761,163683.72311955,0
+MGPI.US,D,20080310,000000,5.76492,5.85552,5.69247,5.73761,168521.76452474,0
+MGPI.US,D,20080311,000000,5.90117,6.2555,5.77438,6.2555,128034.5217161,0
+MGPI.US,D,20080312,000000,6.26457,6.41854,6.1008,6.14606,153379.55778749,0
+MGPI.US,D,20080313,000000,6.05536,6.2188,6.01928,6.1917,205986.98727687,0
+MGPI.US,D,20080314,000000,6.2555,6.2555,5.92858,6.04669,101617.93271631,0
+MGPI.US,D,20080317,000000,5.88323,6.17346,5.74668,5.88323,91779.310978608,0
+MGPI.US,D,20080318,000000,6.04669,6.26457,5.93785,6.22787,93859.207252549,0
+MGPI.US,D,20080319,000000,6.27363,6.57323,6.12792,6.12792,132437.11932829,0
+MGPI.US,D,20080320,000000,6.29127,6.33662,5.99196,5.99196,382070.82522982,0
+MGPI.US,D,20080324,000000,6.00083,6.58181,5.94652,6.44586,264997.64784213,0
+MGPI.US,D,20080325,000000,6.40947,6.52758,6.32765,6.44586,105605.15306973,0
+MGPI.US,D,20080326,000000,6.43698,6.49101,6.30961,6.45503,53030.833361841,0
+MGPI.US,D,20080327,000000,6.47327,6.57323,6.36433,6.44586,83788.817044379,0
+MGPI.US,D,20080328,000000,6.48214,6.55449,6.42781,6.44586,60526.687227062,0
+MGPI.US,D,20080331,000000,6.51832,6.51832,6.2188,6.34608,62907.581514597,0
+MGPI.US,D,20080401,000000,6.40947,6.50925,6.30961,6.464,55841.151482103,0
+MGPI.US,D,20080402,000000,6.44586,6.56396,6.33662,6.53655,128511.10190429,0
+MGPI.US,D,20080403,000000,6.50028,6.61818,6.38227,6.60921,46060.722693698,0
+MGPI.US,D,20080404,000000,6.64559,6.70919,6.53655,6.58181,37028.775632429,0
+MGPI.US,D,20080407,000000,6.60921,6.72712,6.51832,6.65475,51544.906501394,0
+MGPI.US,D,20080408,000000,6.61818,6.77237,6.59127,6.7635,38667.208153097,0
+MGPI.US,D,20080409,000000,7.02723,7.02723,6.50028,6.50028,64385.481761347,0
+MGPI.US,D,20080410,000000,6.50925,6.84542,6.45503,6.78193,27398.845850822,0
+MGPI.US,D,20080411,000000,6.6724,6.77237,6.31858,6.43698,54518.766875711,0
+MGPI.US,D,20080414,000000,6.59127,6.86327,6.50028,6.84542,110401.054753,0
+MGPI.US,D,20080415,000000,6.88161,7.05393,6.58181,6.89078,47843.63426089,0
+MGPI.US,D,20080416,000000,6.93593,7.07237,6.91799,7.0632,49567.349552077,0
+MGPI.US,D,20080417,000000,7.04506,7.05393,6.85429,6.99044,33124.831396106,0
+MGPI.US,D,20080418,000000,7.17214,7.21769,6.90891,6.9726,48167.708788861,0
+MGPI.US,D,20080421,000000,6.92696,6.99044,6.42781,6.61818,63284.832358302,0
+MGPI.US,D,20080422,000000,6.57323,6.72712,6.24593,6.38227,71689.70022458,0
+MGPI.US,D,20080423,000000,6.41854,6.54582,6.34608,6.42781,27696.833884279,0
+MGPI.US,D,20080424,000000,6.48214,6.68197,6.35516,6.62715,64321.268851781,0
+MGPI.US,D,20080425,000000,6.66393,6.7909,6.47327,6.75483,74101.697640187,0
+MGPI.US,D,20080428,000000,6.78193,6.80895,6.64559,6.70919,77519.028421199,0
+MGPI.US,D,20080429,000000,6.74556,6.74556,6.41854,6.62715,67105.500477533,0
+MGPI.US,D,20080430,000000,6.61818,6.80895,6.39134,6.64559,59794.258727315,0
+MGPI.US,D,20080501,000000,6.6724,6.79988,6.44586,6.63672,49421.867178839,0
+MGPI.US,D,20080502,000000,6.68197,6.7635,6.41854,6.45503,77775.880059468,0
+MGPI.US,D,20080505,000000,6.52758,6.69115,6.40947,6.464,45145.688732369,0
+MGPI.US,D,20080506,000000,6.40947,6.58181,6.40947,6.57323,63570.780471218,0
+MGPI.US,D,20080507,000000,6.63672,6.75483,6.4005,6.42781,54098.37298339,0
+MGPI.US,D,20080508,000000,6.36433,6.83636,6.12792,6.69115,185555.24211406,0
+MGPI.US,D,20080509,000000,6.50925,6.6724,6.45503,6.65475,36224.10760942,0
+MGPI.US,D,20080512,000000,6.68197,6.79988,6.45503,6.47327,79260.803593202,0
+MGPI.US,D,20080513,000000,6.41854,6.62715,6.36433,6.50028,77947.448927217,0
+MGPI.US,D,20080514,000000,6.47327,6.64559,6.42781,6.59127,64926.274859105,0
+MGPI.US,D,20080515,000000,6.58181,6.82709,6.58181,6.71795,76854.826137867,0
+MGPI.US,D,20080516,000000,6.77237,6.83636,6.50925,6.60921,76090.291183336,0
+MGPI.US,D,20080519,000000,6.56396,7.02723,6.56396,6.82709,149941.15714552,0
+MGPI.US,D,20080520,000000,6.83636,7.26274,6.55449,6.69115,270285.17961428,0
+MGPI.US,D,20080521,000000,6.6724,6.89975,6.62715,6.79988,108113.46984968,0
+MGPI.US,D,20080522,000000,6.72712,6.99044,6.72712,6.9452,65056.707331663,0
+MGPI.US,D,20080523,000000,6.89975,6.96344,6.71795,6.85429,50647.932420881,0
+MGPI.US,D,20080527,000000,6.89975,7.18111,6.75483,7.11762,102649.35257624,0
+MGPI.US,D,20080528,000000,7.12689,7.39939,6.89078,7.35353,237912.84325217,0
+MGPI.US,D,20080529,000000,7.30849,7.46277,7.02723,7.09948,115006.32436101,0
+MGPI.US,D,20080530,000000,7.09042,7.09042,6.70022,6.71795,90454.919718791,0
+MGPI.US,D,20080602,000000,6.70919,6.79988,6.49101,6.79988,82293.860243525,0
+MGPI.US,D,20080603,000000,6.83636,6.83636,6.60921,6.60921,113879.58846344,0
+MGPI.US,D,20080604,000000,6.55449,6.57323,6.16439,6.2826,280937.4993154,0
+MGPI.US,D,20080605,000000,6.11904,6.50028,6.08287,6.45503,94684.94513651,0
+MGPI.US,D,20080606,000000,6.38227,6.41854,6.2188,6.2188,86416.529703061,0
+MGPI.US,D,20080609,000000,6.20964,6.29127,6.18263,6.18263,45467.756606915,0
+MGPI.US,D,20080610,000000,6.38227,6.38227,6.06443,6.34608,76687.270576966,0
+MGPI.US,D,20080611,000000,6.30961,6.34608,6.11904,6.11904,54529.803469543,0
+MGPI.US,D,20080612,000000,6.18263,6.1917,5.90117,5.92858,111668.25639025,0
+MGPI.US,D,20080613,000000,5.96475,6.08287,5.82852,5.92858,60965.141000199,0
+MGPI.US,D,20080616,000000,5.91891,6.00083,5.75585,5.99196,60004.957336831,0
+MGPI.US,D,20080617,000000,5.99196,6.11904,5.94652,6.00083,86048.308799765,0
+MGPI.US,D,20080618,000000,5.99196,6.0738,5.95549,6.01928,54047.203321079,0
+MGPI.US,D,20080619,000000,5.99196,6.14606,5.8921,6.0738,61281.188914473,0
+MGPI.US,D,20080620,000000,6.1917,6.50028,6.02835,6.39134,165474.66130044,0
+MGPI.US,D,20080623,000000,6.60921,6.60921,5.95549,5.99196,103476.09378689,0
+MGPI.US,D,20080624,000000,5.91891,6.24593,5.87416,5.95549,111221.77600341,0
+MGPI.US,D,20080625,000000,5.94652,6.27363,5.69247,5.79213,114857.83200764,0
+MGPI.US,D,20080626,000000,5.77438,6.06443,5.15674,5.26539,201924.51742006,0
+MGPI.US,D,20080627,000000,5.24755,5.92858,5.06595,5.37452,1303956.5046741,0
+MGPI.US,D,20080630,000000,5.23848,5.56529,5.23848,5.26539,102847.00793849,0
+MGPI.US,D,20080701,000000,5.25662,5.4109,5.12057,5.24755,110984.99089938,0
+MGPI.US,D,20080702,000000,5.19283,5.36535,5.05668,5.05668,91820.447373799,0
+MGPI.US,D,20080703,000000,5.12057,5.2019,5.06595,5.06595,58734.745719462,0
+MGPI.US,D,20080707,000000,5.08388,5.2019,4.6299,4.70285,189203.33803882,0
+MGPI.US,D,20080708,000000,4.69339,5.12057,4.63916,5.12057,64654.373320159,0
+MGPI.US,D,20080709,000000,5.12944,5.15674,4.91166,4.98442,41471.506313089,0
+MGPI.US,D,20080710,000000,5.0206,5.11159,4.76624,5.11159,61990.540899845,0
+MGPI.US,D,20080711,000000,5.03864,5.15674,4.91166,4.99329,55503.030380165,0
+MGPI.US,D,20080714,000000,5.00237,5.26539,4.94774,5.19283,99985.520155914,0
+MGPI.US,D,20080715,000000,5.17478,5.64691,5.09295,5.58322,63748.369299238,0
+MGPI.US,D,20080716,000000,5.57406,5.77438,5.48346,5.76492,67914.18180739,0
+MGPI.US,D,20080717,000000,5.75585,5.87416,5.46542,5.75585,68136.92033745,0
+MGPI.US,D,20080718,000000,5.71967,5.88323,5.57406,5.71967,103811.20490871,0
+MGPI.US,D,20080721,000000,5.71967,5.76492,5.58322,5.71967,45388.493796669,0
+MGPI.US,D,20080722,000000,5.71967,5.73761,5.62898,5.65578,90511.106014662,0
+MGPI.US,D,20080723,000000,5.62898,5.69247,5.48346,5.62898,107001.78385281,0
+MGPI.US,D,20080724,000000,5.61074,5.62898,5.28382,5.31093,45475.783220612,0
+MGPI.US,D,20080725,000000,5.32916,5.53807,5.29279,5.41997,67119.547051499,0
+MGPI.US,D,20080728,000000,5.44728,5.47419,5.35648,5.4109,25683.157173331,0
+MGPI.US,D,20080729,000000,5.38359,5.4109,5.04771,5.16611,78368.846146249,0
+MGPI.US,D,20080730,000000,5.15674,5.19283,5.04771,5.1387,30399.796046361,0
+MGPI.US,D,20080731,000000,5.17478,5.17478,4.99329,4.99329,40342.763762109,0
+MGPI.US,D,20080801,000000,5.11159,5.32916,5.00237,5.22013,37389.973248743,0
+MGPI.US,D,20080804,000000,5.18376,5.43841,5.12944,5.40173,53614.769508213,0
+MGPI.US,D,20080805,000000,5.41997,5.65578,5.12057,5.24755,79626.014516363,0
+MGPI.US,D,20080806,000000,5.42914,5.46542,5.25662,5.29279,38724.39777568,0
+MGPI.US,D,20080807,000000,5.33824,5.4109,5.25662,5.27475,49031.573087878,0
+MGPI.US,D,20080808,000000,5.23848,5.42914,5.23848,5.35648,96758.821450179,0
+MGPI.US,D,20080811,000000,5.40173,5.44728,5.3204,5.4109,54392.347710001,0
+MGPI.US,D,20080812,000000,5.36535,5.44728,5.3204,5.39247,56196.329138145,0
+MGPI.US,D,20080813,000000,5.30196,5.44728,5.27475,5.40173,58273.215431949,0
+MGPI.US,D,20080814,000000,5.44728,5.45606,5.23848,5.41997,58368.531469588,0
+MGPI.US,D,20080815,000000,5.40173,5.49263,5.18376,5.37452,84214.227570259,0
+MGPI.US,D,20080818,000000,5.34741,5.5016,5.30196,5.43841,64334.312099036,0
+MGPI.US,D,20080819,000000,5.39247,5.44728,5.35648,5.39247,31238.577177578,0
+MGPI.US,D,20080820,000000,5.37452,5.47419,5.33824,5.41997,59537.407089047,0
+MGPI.US,D,20080821,000000,5.42914,5.42914,5.30196,5.31093,123571.7245012,0
+MGPI.US,D,20080822,000000,5.33824,5.43841,5.28382,5.4109,59266.508876812,0
+MGPI.US,D,20080825,000000,5.42914,5.46542,5.35648,5.40173,46118.915642992,0
+MGPI.US,D,20080826,000000,4.76624,4.94774,4.36688,4.45747,294055.99607457,0
+MGPI.US,D,20080827,000000,4.53002,4.61206,4.41212,4.51238,119125.9838404,0
+MGPI.US,D,20080828,000000,4.5391,4.62093,4.43036,4.59402,55565.236636308,0
+MGPI.US,D,20080829,000000,4.5391,4.60289,4.42139,4.47561,85920.886307342,0
+MGPI.US,D,20080902,000000,4.56662,4.61206,4.0855,4.20341,167468.27147715,0
+MGPI.US,D,20080903,000000,4.15807,4.38491,4.1215,4.29431,88544.585659176,0
+MGPI.US,D,20080904,000000,4.34884,4.35751,4.04016,4.13076,77767.853445771,0
+MGPI.US,D,20080905,000000,4.13993,4.15807,3.93103,4.11272,49772.02820132,0
+MGPI.US,D,20080908,000000,4.17631,4.28504,4.0581,4.15807,41656.118428094,0
+MGPI.US,D,20080909,000000,4.19464,4.29431,4.11272,4.1489,66972.058024839,0
+MGPI.US,D,20080910,000000,4.13076,4.16714,3.99482,4.13076,39332.413763141,0
+MGPI.US,D,20080911,000000,4.11272,4.22156,3.99482,4.11272,43357.760531616,0
+MGPI.US,D,20080912,000000,4.13993,4.21248,3.99482,4.01285,54943.174074879,0
+MGPI.US,D,20080915,000000,3.94926,3.94926,3.70398,3.78581,54144.52601214,0
+MGPI.US,D,20080916,000000,3.70398,3.76767,3.47713,3.49538,130498.69212073,0
+MGPI.US,D,20080917,000000,3.47713,3.52248,3.33192,3.40417,93579.279099905,0
+MGPI.US,D,20080918,000000,3.45002,3.58617,3.33192,3.40417,371017.17484391,0
+MGPI.US,D,20080919,000000,3.61338,3.70398,3.43169,3.55897,147765.94483395,0
+MGPI.US,D,20080922,000000,3.54063,3.63151,3.46816,3.51311,67563.017458197,0
+MGPI.US,D,20080923,000000,3.55897,3.58617,3.33192,3.37706,57100.326505642,0
+MGPI.US,D,20080924,000000,3.35913,3.5498,3.34099,3.34099,38300.993903224,0
+MGPI.US,D,20080925,000000,3.3956,3.64955,3.21391,3.28627,89699.414704668,0
+MGPI.US,D,20080926,000000,3.33192,3.33192,3.12331,3.19536,62675.813044129,0
+MGPI.US,D,20080929,000000,3.16846,3.26832,2.73311,2.85959,49752.964993794,0
+MGPI.US,D,20080930,000000,2.80527,3.21391,2.5238,2.57852,136109.29509414,0
+MGPI.US,D,20081001,000000,2.66913,2.98687,2.62376,2.63303,87989.74598745,0
+MGPI.US,D,20081002,000000,2.56905,2.72374,2.07899,2.40589,146942.21360341,0
+MGPI.US,D,20081003,000000,2.37838,2.37838,2.08806,2.20626,132672.90110559,0
+MGPI.US,D,20081006,000000,2.24234,2.27872,1.82483,1.96117,381788.89042376,0
+MGPI.US,D,20081007,000000,2.06094,2.43321,1.82483,1.84277,112340.48528726,0
+MGPI.US,D,20081008,000000,1.84277,2.04231,1.82483,1.92469,187782.62741466,0
+MGPI.US,D,20081009,000000,1.99725,2.04231,1.58882,1.64324,97014.669761734,0
+MGPI.US,D,20081010,000000,2.71417,2.71417,1.59819,1.76114,136514.63908577,0
+MGPI.US,D,20081013,000000,1.86131,2.6146,1.86131,2.16978,124041.28140242,0
+MGPI.US,D,20081014,000000,2.72374,2.78723,2.19719,2.23338,114591.95042895,0
+MGPI.US,D,20081015,000000,2.17894,2.19719,2.00642,2.04231,78926.695798111,0
+MGPI.US,D,20081016,000000,1.99725,2.26068,1.96117,2.19719,169840.13582428,0
+MGPI.US,D,20081017,000000,2.17894,2.36065,2.04231,2.15164,81053.748427514,0
+MGPI.US,D,20081020,000000,2.32427,2.62376,2.05167,2.09703,95951.143447033,0
+MGPI.US,D,20081021,000000,2.14237,2.27872,1.77948,1.80669,161112.19675673,0
+MGPI.US,D,20081022,000000,1.81596,1.8335,1.67971,1.79762,34037.85870401,0
+MGPI.US,D,20081023,000000,1.81596,2.02467,1.64324,1.67035,74542.158066747,0
+MGPI.US,D,20081024,000000,1.63397,1.66118,1.50708,1.65231,106334.57158935,0
+MGPI.US,D,20081027,000000,1.61592,2.48773,1.59819,1.61592,250667.13241488,0
+MGPI.US,D,20081028,000000,1.63397,1.65231,1.51596,1.5344,60816.648646826,0
+MGPI.US,D,20081029,000000,1.51596,1.5344,1.38908,1.40723,67254.996157618,0
+MGPI.US,D,20081030,000000,1.4163,1.61592,1.4163,1.52513,115214.01299039,0
+MGPI.US,D,20081031,000000,1.49801,1.57945,1.38001,1.38001,95398.31042873,0
+MGPI.US,D,20081103,000000,1.38001,1.45247,1.38001,1.43443,78870.509502241,0
+MGPI.US,D,20081104,000000,1.45247,1.66118,1.39805,1.43443,311887.11839993,0
+MGPI.US,D,20081105,000000,1.38908,1.47071,1.38908,1.38908,95745.461471076,0
+MGPI.US,D,20081106,000000,1.40723,1.54357,1.3528,1.42506,176845.36292734,0
+MGPI.US,D,20081107,000000,1.47998,1.47998,1.33456,1.37083,98491.566681772,0
+MGPI.US,D,20081110,000000,1.34363,1.5344,1.27107,1.29828,62462.104454477,0
+MGPI.US,D,20081111,000000,1.30735,1.34363,0.853262,0.853262,157589.51667098,0
+MGPI.US,D,20081112,000000,0.83532,0.91685,0.717214,0.798942,124055.32797637,0
+MGPI.US,D,20081113,000000,0.844391,0.88974,0.726184,0.781002,138453.06629332,0
+MGPI.US,D,20081114,000000,0.816983,0.962299,0.762563,0.762563,208296.64536787,0
+MGPI.US,D,20081117,000000,0.816983,0.826152,0.626417,0.635286,57005.010468003,0
+MGPI.US,D,20081118,000000,0.662795,0.953429,0.626417,0.88974,168205.71661046,0
+MGPI.US,D,20081119,000000,0.898711,0.90768,0.744523,0.771832,34899.716349603,0
+MGPI.US,D,20081120,000000,0.83532,0.83532,0.735255,0.744523,74986.631800156,0
+MGPI.US,D,20081121,000000,0.789972,0.962299,0.735255,0.944358,82196.537552463,0
+MGPI.US,D,20081124,000000,0.898711,0.91685,0.726184,0.744523,78550.448281118,0
+MGPI.US,D,20081125,000000,0.789972,0.826152,0.680735,0.726184,103551.3432903,0
+MGPI.US,D,20081126,000000,0.789972,0.789972,0.653825,0.653825,85974.062623078,0
+MGPI.US,D,20081128,000000,0.735255,0.762563,0.680735,0.726184,28367.056127885,0
+MGPI.US,D,20081201,000000,0.762563,0.762563,0.708045,0.726184,37541.475582252,0
+MGPI.US,D,20081202,000000,0.744523,0.744523,0.680735,0.726184,37610.705125379,0
+MGPI.US,D,20081203,000000,0.717214,0.726184,0.635286,0.644655,95354.164053402,0
+MGPI.US,D,20081204,000000,0.789972,0.789972,0.653825,0.680735,11827.215280851,0
+MGPI.US,D,20081205,000000,0.744523,0.771832,0.680735,0.762563,147242.20829029,0
+MGPI.US,D,20081208,000000,0.771832,0.816983,0.653825,0.680735,140988.4728945,0
+MGPI.US,D,20081209,000000,0.762563,0.762563,0.635286,0.698974,145917.81703048,0
+MGPI.US,D,20081210,000000,0.726184,0.853262,0.717214,0.816983,54470.607193536,0
+MGPI.US,D,20081211,000000,0.826152,0.853262,0.771832,0.83532,15872.628583564,0
+MGPI.US,D,20081212,000000,0.826152,0.826152,0.781002,0.816983,6177.4825656768,0
+MGPI.US,D,20081215,000000,0.771832,0.816983,0.753494,0.753494,14857.261951039,0
+MGPI.US,D,20081216,000000,0.735255,0.762563,0.726184,0.726184,38464.536157276,0
+MGPI.US,D,20081217,000000,0.671965,0.726184,0.671965,0.680735,34647.881344895,0
+MGPI.US,D,20081218,000000,0.644655,0.708045,0.644655,0.680735,15330.832159094,0
+MGPI.US,D,20081219,000000,0.708045,0.753494,0.635286,0.635286,158872.7715356,0
+MGPI.US,D,20081222,000000,0.717214,0.717214,0.635286,0.635286,37311.713765209,0
+MGPI.US,D,20081223,000000,0.698974,0.708045,0.635286,0.635286,39042.452343379,0
+MGPI.US,D,20081224,000000,0.635286,0.662795,0.635286,0.653825,19102.337269437,0
+MGPI.US,D,20081226,000000,0.662795,0.662795,0.635286,0.653825,24320.639498459,0
+MGPI.US,D,20081229,000000,0.635286,0.653825,0.571897,0.580868,56367.898005894,0
+MGPI.US,D,20081230,000000,0.571897,0.580868,0.472059,0.544589,53815.43485061,0
+MGPI.US,D,20081231,000000,0.535817,0.626417,0.499339,0.608277,129711.08065183,0
+MGPI.US,D,20090102,000000,0.617346,0.680735,0.608277,0.644655,31495.428815845,0
+MGPI.US,D,20090105,000000,0.626417,0.698974,0.626417,0.680735,45272.107898079,0
+MGPI.US,D,20090106,000000,0.726184,0.744523,0.698974,0.744523,42591.218923661,0
+MGPI.US,D,20090107,000000,0.762563,0.771832,0.717214,0.753494,14815.122229135,0
+MGPI.US,D,20090108,000000,0.798942,0.816983,0.798942,0.798942,67697.463237602,0
+MGPI.US,D,20090109,000000,0.798942,0.880869,0.798942,0.844391,93583.292406753,0
+MGPI.US,D,20090112,000000,0.898711,0.898711,0.862331,0.871401,25483.495157646,0
+MGPI.US,D,20090113,000000,0.88974,0.88974,0.844391,0.844391,59601.619998614,0
+MGPI.US,D,20090114,000000,0.871401,0.871401,0.844391,0.844391,48032.259682743,0
+MGPI.US,D,20090115,000000,0.871401,0.871401,0.83532,0.853262,35772.610589028,0
+MGPI.US,D,20090116,000000,0.871401,0.871401,0.735255,0.735255,41608.96207263,0
+MGPI.US,D,20090120,000000,0.762563,0.826152,0.726184,0.744523,11056.660366048,0
+MGPI.US,D,20090121,000000,0.781002,0.798942,0.771832,0.771832,8033.6369828447,0
+MGPI.US,D,20090122,000000,0.807812,0.816983,0.762563,0.762563,5305.591652964,0
+MGPI.US,D,20090123,000000,0.789972,0.798942,0.753494,0.798942,13942.22798971,0
+MGPI.US,D,20090126,000000,0.816983,0.816983,0.753494,0.771832,14189.046360857,0
+MGPI.US,D,20090127,000000,0.726184,0.762563,0.653825,0.662795,55446.844084294,0
+MGPI.US,D,20090128,000000,0.671965,0.708045,0.599306,0.626417,48027.243049184,0
+MGPI.US,D,20090129,000000,0.590236,0.617346,0.544589,0.544589,28119.234430024,0
+MGPI.US,D,20090130,000000,0.535817,0.590236,0.453979,0.499339,86259.007409281,0
+MGPI.US,D,20090202,000000,0.472059,0.563027,0.453979,0.472059,118057.44089215,0
+MGPI.US,D,20090203,000000,0.472059,0.717214,0.472059,0.653825,42552.089181894,0
+MGPI.US,D,20090204,000000,0.635286,0.807812,0.608277,0.680735,81600.561485545,0
+MGPI.US,D,20090205,000000,0.626417,0.680735,0.599306,0.635286,40571.52225244,0
+MGPI.US,D,20090206,000000,0.635286,0.671965,0.635286,0.671965,10699.476056582,0
+MGPI.US,D,20090209,000000,0.816983,0.816983,0.717214,0.744523,35605.055028126,0
+MGPI.US,D,20090210,000000,0.689905,0.735255,0.644655,0.726184,74961.548632357,0
+MGPI.US,D,20090211,000000,0.680735,0.698974,0.671965,0.671965,16870.938661987,0
+MGPI.US,D,20090212,000000,0.635286,0.862331,0.635286,0.781002,63000.890898811,0
+MGPI.US,D,20090213,000000,0.798942,0.798942,0.735255,0.781002,11369.698300186,0
+MGPI.US,D,20090217,000000,0.816983,0.816983,0.735255,0.789972,5840.3647904507,0
+MGPI.US,D,20090218,000000,0.816983,0.83532,0.744523,0.744523,14497.067661436,0
+MGPI.US,D,20090219,000000,0.771832,0.771832,0.635286,0.635286,18906.6885606,0
+MGPI.US,D,20090220,000000,0.617346,0.653825,0.599306,0.635286,24168.133838237,0
+MGPI.US,D,20090223,000000,0.662795,0.662795,0.517379,0.644655,26864.072713334,0
+MGPI.US,D,20090224,000000,0.526449,0.635286,0.526449,0.635286,2794.2648928715,0
+MGPI.US,D,20090225,000000,0.635286,0.689905,0.535817,0.626417,19294.975998138,0
+MGPI.US,D,20090226,000000,0.635286,0.635286,0.580868,0.580868,16887.995216091,0
+MGPI.US,D,20090227,000000,0.590236,0.590236,0.544589,0.544589,4318.3181683731,0
+MGPI.US,D,20090302,000000,0.544589,0.580868,0.544589,0.563027,6040.0268061353,0
+MGPI.US,D,20090303,000000,0.544589,0.571897,0.499339,0.499339,26051.378076628,0
+MGPI.US,D,20090304,000000,0.571897,0.571897,0.535817,0.563027,16663.250032607,0
+MGPI.US,D,20090305,000000,0.544589,0.563027,0.544589,0.563027,3643.0792912088,0
+MGPI.US,D,20090306,000000,0.553857,0.571897,0.526449,0.526449,10386.438122444,0
+MGPI.US,D,20090309,000000,0.499339,0.571897,0.499339,0.526449,8104.8731793955,0
+MGPI.US,D,20090310,000000,0.499339,0.535817,0.499339,0.508508,7273.1153351618,0
+MGPI.US,D,20090311,000000,0.508508,0.526449,0.453979,0.453979,19969.21154859,0
+MGPI.US,D,20090312,000000,0.472059,0.535817,0.472059,0.535817,3905.9508897483,0
+MGPI.US,D,20090313,000000,0.526449,0.535817,0.517379,0.526449,10341.288420404,0
+MGPI.US,D,20090316,000000,0.544589,0.580868,0.535817,0.535817,8037.6502896926,0
+MGPI.US,D,20090317,000000,0.571897,0.590236,0.508508,0.535817,17055.550776992,0
+MGPI.US,D,20090318,000000,0.571897,0.599306,0.544589,0.599306,27748.003546591,0
+MGPI.US,D,20090319,000000,0.608277,0.626417,0.608277,0.617346,10556.000336769,0
+MGPI.US,D,20090320,000000,0.635286,0.644655,0.608277,0.644655,51038.226511843,0
+MGPI.US,D,20090323,000000,0.771832,0.771832,0.662795,0.708045,16046.204104739,0
+MGPI.US,D,20090324,000000,0.726184,0.753494,0.644655,0.726184,40195.274735446,0
+MGPI.US,D,20090325,000000,0.753494,0.753494,0.698974,0.753494,30045.621717031,0
+MGPI.US,D,20090326,000000,0.781002,0.789972,0.708045,0.744523,44827.634164671,0
+MGPI.US,D,20090327,000000,0.698974,0.726184,0.680735,0.708045,7447.6941830468,0
+MGPI.US,D,20090330,000000,0.708045,0.708045,0.698974,0.698974,1322.3846063931,0
+MGPI.US,D,20090331,000000,0.644655,0.726184,0.644655,0.671965,25819.60960616,0
+MGPI.US,D,20090401,000000,0.726184,0.762563,0.689905,0.726184,7352.3781454084,0
+MGPI.US,D,20090402,000000,0.735255,0.871401,0.735255,0.826152,34587.681742176,0
+MGPI.US,D,20090403,000000,0.844391,0.91685,0.844391,0.898711,54553.88331063,0
+MGPI.US,D,20090406,000000,0.91685,0.998476,0.91685,0.980537,79341.06973016,0
+MGPI.US,D,20090407,000000,0.998476,1.01672,0.980537,0.989608,53625.806102046,0
+MGPI.US,D,20090408,000000,0.998476,1.01672,0.989608,0.998476,36462.899366871,0
+MGPI.US,D,20090409,000000,0.971568,1.11658,0.92582,1.03496,35895.016447889,0
+MGPI.US,D,20090413,000000,1.05329,1.32549,1.05329,1.27107,56825.414986558,0
+MGPI.US,D,20090414,000000,1.28911,1.79762,1.28911,1.77031,130830.79326239,0
+MGPI.US,D,20090415,000000,1.77031,1.77031,1.36186,1.72496,171108.34078822,0
+MGPI.US,D,20090416,000000,1.67971,1.69755,1.49801,1.5616,56386.961213422,0
+MGPI.US,D,20090417,000000,1.54357,1.65231,1.54357,1.54357,37874.580050631,0
+MGPI.US,D,20090420,000000,1.58882,1.62489,1.54357,1.54357,20750.803057224,0
+MGPI.US,D,20090421,000000,1.58882,1.59819,1.57945,1.58882,10395.468062851,0
+MGPI.US,D,20090422,000000,1.57047,1.57047,1.50708,1.52513,20167.870237562,0
+MGPI.US,D,20090423,000000,1.58882,1.58882,1.5616,1.57047,9799.491995934,0
+MGPI.US,D,20090424,000000,1.51596,1.57945,1.49801,1.5616,11123.883255751,0
+MGPI.US,D,20090427,000000,1.5616,1.57047,1.36186,1.40723,50377.034208646,0
+MGPI.US,D,20090428,000000,1.45247,1.45247,1.36186,1.38908,11479.060911793,0
+MGPI.US,D,20090429,000000,1.38908,1.49801,1.38908,1.49801,10168.716225943,0
+MGPI.US,D,20090430,000000,1.5344,1.5616,1.50708,1.50708,27782.116654798,0
+MGPI.US,D,20090501,000000,1.54357,1.59819,1.5344,1.58882,15779.31919935,0
+MGPI.US,D,20090504,000000,1.61592,1.63397,1.47071,1.48874,37471.242712414,0
+MGPI.US,D,20090505,000000,1.48874,1.61592,1.48874,1.57047,35399.37305217,0
+MGPI.US,D,20090506,000000,1.52513,2.18781,1.46184,2.14237,98002.946573036,0
+MGPI.US,D,20090507,000000,2.04231,2.04231,1.52513,1.79762,54330.141453857,0
+MGPI.US,D,20090508,000000,1.93376,2.15164,1.92469,2.07899,45042.346081036,0
+MGPI.US,D,20090511,000000,1.81596,2.04231,1.72496,1.99725,63320.952119933,0
+MGPI.US,D,20090512,000000,1.81596,1.87935,1.72496,1.87935,37609.701798668,0
+MGPI.US,D,20090513,000000,1.81596,1.81596,1.63397,1.64324,37133.121610476,0
+MGPI.US,D,20090514,000000,1.63397,1.72496,1.63397,1.63397,5863.4413048263,0
+MGPI.US,D,20090515,000000,1.63397,1.69755,1.55273,1.60686,10291.122084805,0
+MGPI.US,D,20090518,000000,1.59819,1.59819,1.42506,1.54357,26517.9249977,0
+MGPI.US,D,20090519,000000,1.59819,1.59819,1.47998,1.49801,16659.236725759,0
+MGPI.US,D,20090520,000000,1.55273,1.55273,1.45247,1.46184,43067.799111853,0
+MGPI.US,D,20090521,000000,1.40723,1.45247,1.39805,1.40723,62370.801723686,0
+MGPI.US,D,20090522,000000,1.37083,1.4163,1.37083,1.4163,24205.25692658,0
+MGPI.US,D,20090526,000000,1.36186,1.68878,1.36186,1.47071,56979.927300204,0
+MGPI.US,D,20090527,000000,1.59819,1.59819,1.57047,1.58882,9237.6290372238,0
+MGPI.US,D,20090528,000000,1.58882,1.77948,1.55273,1.72496,33218.140780321,0
+MGPI.US,D,20090529,000000,1.78845,2.58749,1.78845,2.08806,278397.07608066,0
+MGPI.US,D,20090601,000000,1.98808,2.26068,1.92469,2.19719,64730.626150269,0
+MGPI.US,D,20090602,000000,1.99725,2.45105,1.99725,2.17894,81476.148973258,0
+MGPI.US,D,20090603,000000,2.07899,2.35138,2.07899,2.27872,33876.32310338,0
+MGPI.US,D,20090604,000000,2.48773,2.81423,2.22421,2.81423,279698.39082611,0
+MGPI.US,D,20090605,000000,2.6783,2.76879,2.43321,2.66913,96736.748262514,0
+MGPI.US,D,20090608,000000,2.51483,2.81423,2.51483,2.55102,55536.14016166,0
+MGPI.US,D,20090609,000000,2.54215,2.77796,2.54215,2.77796,31822.513323952,0
+MGPI.US,D,20090610,000000,2.68716,2.72374,2.54215,2.72374,24128.000769758,0
+MGPI.US,D,20090611,000000,2.72374,2.72374,2.62376,2.72374,22917.988755106,0
+MGPI.US,D,20090612,000000,2.64192,2.64192,2.51483,2.59666,22082.217604025,0
+MGPI.US,D,20090615,000000,2.65996,2.65996,2.17894,2.37838,57700.315879408,0
+MGPI.US,D,20090616,000000,2.38785,2.55102,2.37838,2.43321,19386.278728927,0
+MGPI.US,D,20090617,000000,2.43321,2.43321,2.23338,2.37838,20850.13240171,0
+MGPI.US,D,20090618,000000,2.47836,2.53308,2.21523,2.24234,34303.740282685,0
+MGPI.US,D,20090619,000000,2.26965,2.36065,2.26965,2.33314,22460.471774442,0
+MGPI.US,D,20090622,000000,2.39662,2.42394,2.26965,2.30603,30407.822660056,0
+MGPI.US,D,20090623,000000,2.37838,2.37838,2.17894,2.18781,25963.085325974,0
+MGPI.US,D,20090624,000000,2.17894,2.20626,2.08806,2.16978,19105.347249572,0
+MGPI.US,D,20090625,000000,2.09703,2.20626,2.09703,2.20626,14369.645169015,0
+MGPI.US,D,20090626,000000,2.20626,2.20626,2.08806,2.1064,21704.96676032,0
+MGPI.US,D,20090629,000000,2.07899,2.85071,2.07899,2.6146,59085.910068655,0
+MGPI.US,D,20090630,000000,2.6146,2.75055,2.49649,2.59666,25553.728027485,0
+MGPI.US,D,20090701,000000,2.6783,2.71417,2.56905,2.57852,11726.882609653,0
+MGPI.US,D,20090702,000000,2.55998,2.68716,2.47836,2.49649,4076.5164307853,0
+MGPI.US,D,20090706,000000,2.5238,2.6783,2.51483,2.56905,20185.930118378,0
+MGPI.US,D,20090707,000000,2.49649,2.53308,2.37838,2.41496,8919.5744695253,0
+MGPI.US,D,20090708,000000,2.35138,2.35138,2.07899,2.07899,19161.533545444,0
+MGPI.US,D,20090709,000000,2.15164,2.26068,2.1334,2.20626,8483.1273498129,0
+MGPI.US,D,20090710,000000,2.15164,2.26965,2.1334,2.18781,16319.108970397,0
+MGPI.US,D,20090713,000000,2.16061,2.20626,2.09703,2.1334,4714.6322196062,0
+MGPI.US,D,20090714,000000,2.1334,2.18781,2.1334,2.18781,3415.3241275888,0
+MGPI.US,D,20090715,000000,2.18781,2.29696,2.17894,2.19719,12583.723621685,0
+MGPI.US,D,20090716,000000,2.26068,2.40589,2.26068,2.3152,16516.764332657,0
+MGPI.US,D,20090717,000000,2.33314,2.46022,2.26965,2.33314,9023.9204475715,0
+MGPI.US,D,20090720,000000,2.43321,2.45105,2.38785,2.42394,15869.618603428,0
+MGPI.US,D,20090721,000000,2.48773,2.64192,2.45105,2.64192,37465.222752142,0
+MGPI.US,D,20090722,000000,2.64192,2.75055,2.64192,2.7054,53770.285148571,0
+MGPI.US,D,20090723,000000,2.72374,2.72374,2.63303,2.71417,29457.67226381,0
+MGPI.US,D,20090724,000000,2.69643,2.71417,2.68716,2.69643,12311.822082738,0
+MGPI.US,D,20090727,000000,2.64192,2.71417,2.63303,2.65109,9250.6722844795,0
+MGPI.US,D,20090728,000000,2.71417,2.72374,2.63303,2.68716,9235.6223837998,0
+MGPI.US,D,20090729,000000,2.72374,2.72374,2.58749,2.63303,13586.047006956,0
+MGPI.US,D,20090730,000000,2.6783,2.6783,2.44238,2.55102,26164.753995082,0
+MGPI.US,D,20090731,000000,2.57852,2.63303,2.54215,2.63303,18920.735134569,0
+MGPI.US,D,20090803,000000,2.66913,2.6783,2.63303,2.64192,13139.566620124,0
+MGPI.US,D,20090804,000000,2.65109,2.72374,2.65109,2.68716,61331.355250073,0
+MGPI.US,D,20090805,000000,2.6783,2.74207,2.6783,2.72374,39304.320615207,0
+MGPI.US,D,20090806,000000,2.72374,2.92338,2.72374,2.90524,79420.332540407,0
+MGPI.US,D,20090807,000000,2.87783,2.95038,2.83267,2.92338,24466.121871695,0
+MGPI.US,D,20090810,000000,2.92338,3.15959,2.81423,2.96872,39666.521558232,0
+MGPI.US,D,20090811,000000,3.0051,3.15959,2.76879,2.95038,62505.247503092,0
+MGPI.US,D,20090812,000000,2.90524,3.03221,2.86896,3.03221,20916.351964701,0
+MGPI.US,D,20090813,000000,2.96872,3.15032,2.85959,3.05961,32972.325735885,0
+MGPI.US,D,20090814,000000,3.06859,3.17743,3.06859,3.15959,24117.967502638,0
+MGPI.US,D,20090817,000000,3.06859,3.15959,2.93244,3.06859,54482.647114078,0
+MGPI.US,D,20090818,000000,3.06859,3.20474,3.06859,3.15959,26554.044759331,0
+MGPI.US,D,20090819,000000,3.13198,3.26832,3.13198,3.26832,22428.365319659,0
+MGPI.US,D,20090820,000000,3.31367,3.63151,3.10478,3.63151,133102.32493832,0
+MGPI.US,D,20090821,000000,3.59494,3.81282,3.35913,3.74943,59522.357188368,0
+MGPI.US,D,20090824,000000,3.71325,4.02182,3.71325,3.88587,48265.031479923,0
+MGPI.US,D,20090825,000000,4.01285,4.01285,3.74943,3.82228,48131.589027229,0
+MGPI.US,D,20090826,000000,3.93103,3.93103,3.55897,3.64955,43063.785805005,0
+MGPI.US,D,20090827,000000,3.64955,3.64955,3.40417,3.5498,24993.871722198,0
+MGPI.US,D,20090828,000000,3.53175,3.61338,3.49538,3.61338,22088.237564297,0
+MGPI.US,D,20090831,000000,3.52248,3.59494,3.43169,3.43169,22752.439847629,0
+MGPI.US,D,20090901,000000,3.40417,3.50454,3.40417,3.47713,9377.0914501893,0
+MGPI.US,D,20090902,000000,3.46816,3.49538,3.40417,3.47713,26721.600320233,0
+MGPI.US,D,20090903,000000,3.52248,3.5498,3.49538,3.49538,5387.8644433465,0
+MGPI.US,D,20090904,000000,3.55897,3.55897,3.41354,3.52248,12253.629133444,0
+MGPI.US,D,20090908,000000,3.4863,3.58617,3.45909,3.53175,17604.370488446,0
+MGPI.US,D,20090909,000000,3.54063,3.67687,3.54063,3.67687,23926.332100649,0
+MGPI.US,D,20090910,000000,3.60421,3.85846,3.58617,3.72212,70532.864525665,0
+MGPI.US,D,20090911,000000,3.8767,3.9673,3.44095,3.9673,66131.270240197,0
+MGPI.US,D,20090914,000000,3.9401,3.9401,3.5772,3.81282,49318.524527505,0
+MGPI.US,D,20090915,000000,3.76767,3.82228,3.5772,3.82228,46734.958244149,0
+MGPI.US,D,20090916,000000,3.81282,3.8767,3.64058,3.8767,41365.153681619,0
+MGPI.US,D,20090917,000000,3.85846,3.93103,3.70398,3.80395,21092.937466011,0
+MGPI.US,D,20090918,000000,3.83115,3.90371,3.74026,3.90371,19121.400476964,0
+MGPI.US,D,20090921,000000,3.76767,3.85846,3.72212,3.74943,26535.984878516,0
+MGPI.US,D,20090922,000000,3.72212,3.76767,3.63151,3.68574,31132.224546108,0
+MGPI.US,D,20090923,000000,3.65883,4.18548,3.65883,3.9401,101874.78435458,0
+MGPI.US,D,20090924,000000,3.9401,4.13076,3.9401,3.98584,40485.236155209,0
+MGPI.US,D,20090925,000000,3.89464,3.91289,3.85846,3.85846,20586.25747646,0
+MGPI.US,D,20090928,000000,3.90371,3.97647,3.81282,3.86733,15437.184790564,0
+MGPI.US,D,20090929,000000,3.81282,3.92206,3.81282,3.8767,7914.2411041188,0
+MGPI.US,D,20090930,000000,3.85846,3.98584,3.85846,3.86733,20182.920138242,0
+MGPI.US,D,20091001,000000,3.86733,3.90371,3.61338,3.68574,25187.513777611,0
+MGPI.US,D,20091002,000000,3.68574,3.77664,3.5498,3.70398,20785.919492143,0
+MGPI.US,D,20091005,000000,3.90371,3.90371,3.70398,3.75879,5842.3714438747,0
+MGPI.US,D,20091006,000000,3.76767,3.80395,3.63151,3.67687,16445.528136107,0
+MGPI.US,D,20091007,000000,3.63151,3.70398,3.54063,3.5498,20661.506979858,0
+MGPI.US,D,20091008,000000,3.62235,3.72212,3.54063,3.59494,47594.809236318,0
+MGPI.US,D,20091009,000000,3.58617,3.97647,3.58617,3.88587,61725.662647881,0
+MGPI.US,D,20091012,000000,3.89464,4.11272,3.89464,4.04016,52849.231226972,0
+MGPI.US,D,20091013,000000,3.85846,4.15807,3.85846,4.09447,50207.471994321,0
+MGPI.US,D,20091014,000000,4.1215,4.1215,3.97647,4.11272,15604.740351466,0
+MGPI.US,D,20091015,000000,4.09447,4.24877,4.04016,4.10355,25990.175147197,0
+MGPI.US,D,20091016,000000,4.04016,4.13076,4.04016,4.13076,20296.296056697,0
+MGPI.US,D,20091019,000000,4.0581,4.11272,3.9673,4.07633,17087.657231776,0
+MGPI.US,D,20091020,000000,4.0581,4.07633,4.04016,4.07633,6624.9662792211,0
+MGPI.US,D,20091021,000000,4.07633,4.07633,3.99482,4.0581,8251.3588793449,0
+MGPI.US,D,20091022,000000,4.01285,4.34884,3.99482,4.17631,44053.065943019,0
+MGPI.US,D,20091023,000000,4.17631,4.17631,3.99482,4.06707,21258.486373487,0
+MGPI.US,D,20091026,000000,4.13076,4.23073,4.04016,4.18548,31463.322361063,0
+MGPI.US,D,20091027,000000,4.22156,4.22156,4.13076,4.13076,21328.719243326,0
+MGPI.US,D,20091028,000000,4.1215,4.13076,3.85846,3.91289,34643.868038047,0
+MGPI.US,D,20091029,000000,3.98584,4.02182,3.85846,3.88587,11362.675013203,0
+MGPI.US,D,20091030,000000,4.1215,4.15807,3.93103,3.9401,25385.169139872,0
+MGPI.US,D,20091102,000000,3.91289,4.00369,3.72212,3.73149,32358.289788151,0
+MGPI.US,D,20091103,000000,3.90371,3.92206,3.64058,3.92206,15148.226697514,0
+MGPI.US,D,20091104,000000,3.9673,3.9673,3.75879,3.9673,34703.064314054,0
+MGPI.US,D,20091105,000000,4.17631,4.39428,4.00369,4.29431,151269.56171219,0
+MGPI.US,D,20091106,000000,4.33957,4.99329,4.24877,4.97505,164419.16159944,0
+MGPI.US,D,20091109,000000,4.72996,5.09295,4.72996,4.9571,85501.495741734,0
+MGPI.US,D,20091110,000000,4.93897,5.04771,4.76624,4.97505,39155.828261833,0
+MGPI.US,D,20091111,000000,4.99329,4.99329,4.77551,4.77551,14154.933252651,0
+MGPI.US,D,20091112,000000,4.70285,4.8388,4.66628,4.78439,36999.679157782,0
+MGPI.US,D,20091113,000000,4.84807,5.00237,4.82973,4.86621,24708.926935995,0
+MGPI.US,D,20091116,000000,4.92063,4.99329,4.90259,4.91166,8529.2803785641,0
+MGPI.US,D,20091117,000000,4.9296,5.22013,4.9296,5.15674,96998.616534341,0
+MGPI.US,D,20091118,000000,5.15674,5.22013,5.09295,5.18376,22584.884286729,0
+MGPI.US,D,20091119,000000,5.08388,5.2019,4.92063,5.2019,37279.607310426,0
+MGPI.US,D,20091120,000000,5.06595,5.22013,5.03864,5.04771,34988.009100256,0
+MGPI.US,D,20091123,000000,5.06595,5.26539,5.06595,5.25662,49835.237784175,0
+MGPI.US,D,20091124,000000,5.26539,5.26539,5.06595,5.25662,36019.428960175,0
+MGPI.US,D,20091125,000000,5.16611,5.55611,5.12057,5.32916,66273.742633299,0
+MGPI.US,D,20091127,000000,5.17478,6.0738,5.17478,5.88323,84951.672703566,0
+MGPI.US,D,20091130,000000,5.87416,6.35516,5.62898,6.01928,155878.84462704,0
+MGPI.US,D,20091201,000000,6.31858,7.03599,6.17346,6.70919,281252.54390296,0
+MGPI.US,D,20091202,000000,6.88161,6.96344,6.35516,6.57323,179552.33839626,0
+MGPI.US,D,20091203,000000,6.50028,6.60024,6.05536,6.27363,94693.975076917,0
+MGPI.US,D,20091204,000000,6.31858,6.44586,5.95549,6.26457,100887.51086999,0
+MGPI.US,D,20091207,000000,6.16439,6.69115,6.16439,6.51832,57674.229384896,0
+MGPI.US,D,20091208,000000,6.54582,6.6724,6.3733,6.62715,59485.234100025,0
+MGPI.US,D,20091209,000000,6.464,6.98147,6.4005,6.77237,163309.48225598,0
+MGPI.US,D,20091210,000000,6.92696,6.99044,6.7909,6.79988,42191.894892292,0
+MGPI.US,D,20091211,000000,6.93593,7.05393,6.68197,6.93593,77253.146842524,0
+MGPI.US,D,20091214,000000,7.17214,7.89852,7.14484,7.68981,401492.22039367,0
+MGPI.US,D,20091215,000000,7.71713,8.62461,7.71713,8.30686,571648.40413223,0
+MGPI.US,D,20091216,000000,8.65182,8.82445,8.39757,8.73374,451842.16478109,0
+MGPI.US,D,20091217,000000,8.83362,9.0788,7.90729,8.27986,479522.94543797,0
+MGPI.US,D,20091218,000000,8.44291,8.76105,8.17062,8.55234,206250.86220214,0
+MGPI.US,D,20091221,000000,8.83362,8.85156,7.68981,7.92564,335773.3174321,0
+MGPI.US,D,20091222,000000,7.88028,7.89852,6.80895,6.83636,550913.65430239,0
+MGPI.US,D,20091223,000000,6.88161,7.26274,6.84542,7.00848,232752.73397243,0
+MGPI.US,D,20091224,000000,7.10835,7.28118,6.84542,7.0632,103557.36325057,0
+MGPI.US,D,20091228,000000,6.99044,7.14484,6.50925,6.60921,190508.66609112,0
+MGPI.US,D,20091229,000000,6.56396,7.16307,6.38227,7.01785,260805.74883947,0
+MGPI.US,D,20091230,000000,6.93593,6.93593,6.73639,6.81802,68073.710754596,0
+MGPI.US,D,20091231,000000,6.81802,7.0632,6.52758,6.9452,99390.547415708,0
+MGPI.US,D,20100104,000000,6.9452,7.05393,6.47327,6.57323,159283.13216079,0
+MGPI.US,D,20100105,000000,6.44586,6.85429,6.44586,6.84542,113161.20653767,0
+MGPI.US,D,20100106,000000,6.80895,7.21769,6.75483,6.89975,133729.40413331,0
+MGPI.US,D,20100107,000000,6.92696,7.03599,6.52758,6.79988,117173.51005889,0
+MGPI.US,D,20100108,000000,6.83636,7.02723,6.83636,6.98147,47198.495185085,0
+MGPI.US,D,20100111,000000,6.99044,7.39002,6.98147,7.02723,118659.43691933,0
+MGPI.US,D,20100112,000000,7.02723,7.02723,6.65475,6.7635,86805.820467311,0
+MGPI.US,D,20100113,000000,6.74556,7.08154,6.74556,7.02723,68071.704101171,0
+MGPI.US,D,20100114,000000,7.03599,7.08154,6.71795,7.03599,49020.536494046,0
+MGPI.US,D,20100115,000000,7.08154,7.08154,6.80895,6.87244,39602.308648665,0
+MGPI.US,D,20100119,000000,6.91799,7.03599,6.51832,6.57323,123073.07112535,0
+MGPI.US,D,20100120,000000,6.59127,6.65475,6.50028,6.62715,54949.194035151,0
+MGPI.US,D,20100121,000000,6.59127,6.71795,6.50028,6.51832,75616.72097528,0
+MGPI.US,D,20100122,000000,6.44586,6.45503,5.60157,5.81945,286409.64320255,0
+MGPI.US,D,20100125,000000,5.81945,6.20077,5.76492,6.14606,100447.05044343,0
+MGPI.US,D,20100126,000000,6.10977,6.33662,5.96475,6.16439,57845.798252645,0
+MGPI.US,D,20100127,000000,6.17346,6.40947,6.00083,6.40947,65008.547649489,0
+MGPI.US,D,20100128,000000,6.34608,6.48214,6.16439,6.2188,61850.075160167,0
+MGPI.US,D,20100129,000000,6.2188,6.3733,5.91004,5.98279,46990.806555705,0
+MGPI.US,D,20100201,000000,5.98279,5.98279,5.7107,5.91891,61091.560165908,0
+MGPI.US,D,20100202,000000,5.96475,6.06443,5.70164,6.03742,59869.508230714,0
+MGPI.US,D,20100203,000000,6.06443,6.2188,6.05536,6.18263,34983.99579341,0
+MGPI.US,D,20100204,000000,6.15532,6.15532,5.74668,5.91004,48549.976266126,0
+MGPI.US,D,20100205,000000,5.88323,5.99196,5.48346,5.79213,82215.600759991,0
+MGPI.US,D,20100208,000000,5.76492,6.00981,5.6833,5.77438,51742.561863654,0
+MGPI.US,D,20100209,000000,5.90117,6.1917,5.85552,6.02835,72930.815367303,0
+MGPI.US,D,20100210,000000,6.08287,6.41854,6.05536,6.16439,93448.846627347,0
+MGPI.US,D,20100211,000000,6.13719,6.57323,6.13719,6.53655,38488.615998365,0
+MGPI.US,D,20100212,000000,6.44586,6.77237,6.26457,6.73639,54659.232615389,0
+MGPI.US,D,20100216,000000,6.75483,6.75483,6.47327,6.58181,44879.807153693,0
+MGPI.US,D,20100217,000000,6.55449,6.90891,6.26457,6.89975,102281.13167293,0
+MGPI.US,D,20100218,000000,6.89078,7.07237,6.77237,6.98147,40570.518925728,0
+MGPI.US,D,20100219,000000,6.91799,7.15371,6.65475,6.98147,55938.474173166,0
+MGPI.US,D,20100222,000000,6.98147,7.15371,6.95427,6.99044,34087.021712897,0
+MGPI.US,D,20100223,000000,6.92696,6.99044,6.80895,6.96344,33334.52667891,0
+MGPI.US,D,20100224,000000,6.93593,6.96344,6.7635,6.87244,32254.947136817,0
+MGPI.US,D,20100225,000000,6.78193,6.79988,6.51832,6.79988,30171.037556028,0
+MGPI.US,D,20100226,000000,6.64559,6.75483,6.40947,6.45503,31640.911189083,0
+MGPI.US,D,20100301,000000,6.47327,6.70022,6.26457,6.35516,131015.40537739,0
+MGPI.US,D,20100302,000000,6.4005,6.4005,6.1917,6.23676,54908.05763996,0
+MGPI.US,D,20100303,000000,6.29127,6.32765,6.17346,6.24593,44500.549656565,0
+MGPI.US,D,20100304,000000,6.20077,6.35516,6.20077,6.22787,55891.317817703,0
+MGPI.US,D,20100305,000000,6.23676,6.31858,6.2188,6.2555,38913.023197533,0
+MGPI.US,D,20100308,000000,6.30044,6.30044,6.18263,6.26457,143963.33659553,0
+MGPI.US,D,20100309,000000,6.34608,6.45503,6.27363,6.43698,31387.069530952,0
+MGPI.US,D,20100310,000000,6.50028,6.65475,6.50028,6.59127,39303.317288495,0
+MGPI.US,D,20100311,000000,6.62715,6.62715,6.50028,6.60921,45508.893002107,0
+MGPI.US,D,20100312,000000,6.62715,6.66393,6.58181,6.65475,18654.853555893,0
+MGPI.US,D,20100315,000000,6.68197,6.68197,6.54582,6.59127,28545.648282616,0
+MGPI.US,D,20100316,000000,6.58181,6.72712,6.51832,6.72712,47577.752682215,0
+MGPI.US,D,20100317,000000,6.70022,7.03599,6.70022,6.9726,119336.68244992,0
+MGPI.US,D,20100318,000000,6.9726,7.22685,6.9726,7.0632,36089.661830014,0
+MGPI.US,D,20100319,000000,7.09042,7.17214,6.55449,6.68197,188028.44245909,0
+MGPI.US,D,20100322,000000,6.6724,7.00848,6.62715,6.87244,53317.784801467,0
+MGPI.US,D,20100323,000000,6.83636,7.17214,6.74556,6.89975,21119.023960522,0
+MGPI.US,D,20100324,000000,6.7909,7.00848,6.7909,6.85429,18410.041838169,0
+MGPI.US,D,20100325,000000,6.81802,7.03599,6.7635,6.88161,35211.750957029,0
+MGPI.US,D,20100326,000000,6.95427,7.05393,6.91799,6.98147,12616.833403181,0
+MGPI.US,D,20100329,000000,6.92696,7.09948,6.85429,7.05393,30803.133384578,0
+MGPI.US,D,20100330,000000,7.08154,7.10835,6.99044,7.02723,18720.069792172,0
+MGPI.US,D,20100331,000000,7.08154,7.13587,6.96344,6.9726,14102.760263628,0
+MGPI.US,D,20100401,000000,6.98147,7.05393,6.9726,7.05393,6437.3441840804,0
+MGPI.US,D,20100405,000000,7.01785,7.39002,7.01785,7.30849,90664.615001596,0
+MGPI.US,D,20100406,000000,7.18111,7.39939,7.18111,7.29024,36055.548721807,0
+MGPI.US,D,20100407,000000,7.34467,7.39939,7.28118,7.35353,35325.126875484,0
+MGPI.US,D,20100408,000000,7.29024,7.71713,7.29024,7.58068,91544.532528005,0
+MGPI.US,D,20100409,000000,7.53504,7.8166,7.49886,7.70786,46098.849108753,0
+MGPI.US,D,20100412,000000,7.6623,7.82567,7.65314,7.73497,23750.749926051,0
+MGPI.US,D,20100413,000000,7.77105,7.85317,7.71713,7.82567,46911.543745459,0
+MGPI.US,D,20100414,000000,7.8166,7.89852,7.39002,7.48081,94324.750846908,0
+MGPI.US,D,20100415,000000,7.44443,7.58068,7.36291,7.48081,39120.711826913,0
+MGPI.US,D,20100416,000000,7.44443,7.46277,6.95427,7.07237,135313.65701153,0
+MGPI.US,D,20100419,000000,7.03599,7.39939,7.03599,7.25357,55067.586587165,0
+MGPI.US,D,20100420,000000,7.21769,7.32653,7.03599,7.32653,37766.220765736,0
+MGPI.US,D,20100421,000000,7.41742,7.41742,6.95427,7.19925,37901.669871855,0
+MGPI.US,D,20100422,000000,7.18111,7.29952,7.12689,7.16307,25467.441930254,0
+MGPI.US,D,20100423,000000,7.16307,7.29952,7.08154,7.18111,19154.51025846,0
+MGPI.US,D,20100426,000000,7.18111,7.31716,7.12689,7.31716,33541.211981579,0
+MGPI.US,D,20100427,000000,7.26274,7.35353,7.14484,7.16307,22473.515021699,0
+MGPI.US,D,20100428,000000,7.16307,7.21769,6.85429,7.05393,20211.013286178,0
+MGPI.US,D,20100429,000000,7.05393,7.2444,7.05393,7.19028,27409.882444653,0
+MGPI.US,D,20100430,000000,7.19925,7.2444,6.99961,7.05393,12117.176700613,0
+MGPI.US,D,20100503,000000,7.00848,7.30849,7.00848,7.21769,86601.141818066,0
+MGPI.US,D,20100504,000000,7.22685,7.27191,7.00848,7.12689,39709.664606847,0
+MGPI.US,D,20100505,000000,7.05393,7.26274,7.01785,7.05393,36414.739684697,0
+MGPI.US,D,20100506,000000,7.00848,7.11762,6.73639,6.93593,94067.89920864,0
+MGPI.US,D,20100507,000000,6.75483,6.89975,6.20964,6.42781,61446.737821951,0
+MGPI.US,D,20100510,000000,6.65475,7.0632,6.65475,6.85429,59436.071091138,0
+MGPI.US,D,20100511,000000,6.70022,6.70022,5.93785,6.49101,85966.036009381,0
+MGPI.US,D,20100512,000000,6.27363,6.41854,6.22787,6.32765,49264.344885057,0
+MGPI.US,D,20100513,000000,6.50925,6.50925,6.36433,6.44586,24523.311494278,0
+MGPI.US,D,20100514,000000,6.41854,6.42781,6.17346,6.34608,9417.2245186687,0
+MGPI.US,D,20100517,000000,6.26457,6.30961,5.94652,5.99196,65222.256239141,0
+MGPI.US,D,20100518,000000,5.94652,6.14606,5.51097,5.51097,118086.53736679,0
+MGPI.US,D,20100519,000000,5.44728,5.73761,5.44728,5.6833,74599.347689329,0
+MGPI.US,D,20100520,000000,5.74668,5.74668,5.43841,5.46542,80935.3558755,0
+MGPI.US,D,20100521,000000,5.44728,5.55611,5.09295,5.34741,68231.233048376,0
+MGPI.US,D,20100524,000000,5.43841,5.51993,5.26539,5.30196,73449.535277398,0
+MGPI.US,D,20100525,000000,5.27475,5.36535,5.22013,5.22013,64171.773171695,0
+MGPI.US,D,20100526,000000,5.36535,5.44728,5.27475,5.3204,33697.730948647,0
+MGPI.US,D,20100527,000000,5.47419,5.48346,5.31093,5.44728,22913.975448259,0
+MGPI.US,D,20100528,000000,5.43841,6.35516,5.4109,6.16439,126758.29013846,0
+MGPI.US,D,20100601,000000,6.08287,6.38227,5.86479,6.06443,78387.909353777,0
+MGPI.US,D,20100602,000000,6.30044,6.58181,6.16439,6.50925,71173.990294622,0
+MGPI.US,D,20100603,000000,6.58181,6.83636,6.53655,6.7909,75525.41824449,0
+MGPI.US,D,20100604,000000,6.70919,7.04506,6.39134,6.58181,144928.53689247,0
+MGPI.US,D,20100607,000000,6.58181,6.7635,6.14606,6.27363,48436.600347671,0
+MGPI.US,D,20100608,000000,6.18263,6.35516,6.10977,6.31858,52151.919162144,0
+MGPI.US,D,20100609,000000,6.26457,6.48214,5.85552,5.93785,76239.786863421,0
+MGPI.US,D,20100610,000000,5.90117,6.41854,5.8921,6.33662,76373.229316115,0
+MGPI.US,D,20100611,000000,6.20077,6.43698,6.08287,6.36433,44196.541662834,0
+MGPI.US,D,20100614,000000,6.3733,6.58181,6.26457,6.43698,52894.380929011,0
+MGPI.US,D,20100615,000000,6.48214,6.79988,6.48214,6.77237,55713.728989682,0
+MGPI.US,D,20100616,000000,6.69115,6.89078,6.6724,6.88161,47052.009485136,0
+MGPI.US,D,20100617,000000,6.89975,6.95427,6.73639,6.81802,61509.947404805,0
+MGPI.US,D,20100618,000000,6.81802,6.88161,6.73639,6.83636,35128.474839935,0
+MGPI.US,D,20100621,000000,6.85429,6.9452,6.68197,6.70022,41187.564853598,0
+MGPI.US,D,20100622,000000,6.74556,6.81802,6.48214,6.64559,61630.346610243,0
+MGPI.US,D,20100623,000000,6.58181,6.7909,6.50925,6.61818,52713.782120854,0
+MGPI.US,D,20100624,000000,6.54582,6.62715,6.36433,6.56396,54242.852029916,0
+MGPI.US,D,20100625,000000,6.65475,6.72712,6.29127,6.59127,1319079.6482038,0
+MGPI.US,D,20100628,000000,6.54582,6.6724,6.36433,6.40947,41721.334664373,0
+MGPI.US,D,20100629,000000,6.43698,6.49101,6.12792,6.20077,86632.244946137,0
+MGPI.US,D,20100630,000000,6.18263,6.42781,6.00083,6.01928,44018.952834813,0
+MGPI.US,D,20100701,000000,6.0738,6.13719,5.85552,5.96475,43019.639429678,0
+MGPI.US,D,20100702,000000,6.03742,6.11904,5.85552,5.95549,41233.717882349,0
+MGPI.US,D,20100706,000000,6.05536,6.20964,5.82852,5.86479,39305.323941918,0
+MGPI.US,D,20100707,000000,5.85552,6.0738,5.81037,5.88323,78516.33517291,0
+MGPI.US,D,20100708,000000,5.92858,6.22787,5.84665,6.18263,61909.271436175,0
+MGPI.US,D,20100709,000000,6.1917,6.30961,6.08287,6.2188,35201.71768991,0
+MGPI.US,D,20100712,000000,6.01928,6.26457,6.01928,6.16439,27259.383437855,0
+MGPI.US,D,20100713,000000,6.23676,6.34608,6.18263,6.27363,44798.537690023,0
+MGPI.US,D,20100714,000000,6.26457,6.39134,6.20077,6.3733,23171.830413238,0
+MGPI.US,D,20100715,000000,6.39134,6.39134,6.17346,6.27363,31355.96640288,0
+MGPI.US,D,20100716,000000,6.20964,6.2188,6.08287,6.12792,41493.579500752,0
+MGPI.US,D,20100719,000000,6.18263,6.30044,6.02835,6.12792,44635.998762682,0
+MGPI.US,D,20100720,000000,6.05536,6.2188,6.01928,6.17346,24650.733986701,0
+MGPI.US,D,20100721,000000,6.20964,6.2826,6.06443,6.08287,20263.186275201,0
+MGPI.US,D,20100722,000000,6.15532,6.62715,6.15532,6.59127,67036.270934406,0
+MGPI.US,D,20100723,000000,6.52758,6.70919,6.2555,6.60921,50606.79602569,0
+MGPI.US,D,20100726,000000,6.64559,6.80895,6.50028,6.78193,38617.041817498,0
+MGPI.US,D,20100727,000000,6.7909,7.03599,6.75483,6.95427,47251.671500821,0
+MGPI.US,D,20100728,000000,6.92696,6.99961,6.80895,6.85429,29147.644309806,0
+MGPI.US,D,20100729,000000,6.91799,6.92696,6.81802,6.87244,15327.822178957,0
+MGPI.US,D,20100730,000000,6.74556,6.98147,6.69115,6.88161,32071.338348524,0
+MGPI.US,D,20100802,000000,6.98147,6.98147,6.6724,6.83636,20828.059214047,0
+MGPI.US,D,20100803,000000,6.78193,6.89975,6.72712,6.72712,25132.330808453,0
+MGPI.US,D,20100804,000000,6.77237,6.77237,6.54582,6.70919,25481.488504222,0
+MGPI.US,D,20100805,000000,6.64559,6.77237,6.50925,6.65475,48049.316236847,0
+MGPI.US,D,20100806,000000,6.57323,6.62715,6.35516,6.47327,46950.673487226,0
+MGPI.US,D,20100809,000000,6.51832,6.57323,6.35516,6.56396,22836.719291436,0
+MGPI.US,D,20100810,000000,6.49101,6.50925,6.29127,6.31858,37458.199465158,0
+MGPI.US,D,20100811,000000,6.22787,6.30961,6.03742,6.05536,56152.182762818,0
+MGPI.US,D,20100812,000000,5.97352,6.10977,5.90117,6.08287,34981.989139985,0
+MGPI.US,D,20100813,000000,6.09213,6.11904,5.91004,5.91891,33726.827423296,0
+MGPI.US,D,20100816,000000,5.90117,6.11904,5.90117,6.0738,22044.091188969,0
+MGPI.US,D,20100817,000000,6.12792,6.23676,5.98279,6.1917,30145.954388229,0
+MGPI.US,D,20100818,000000,6.15532,6.20964,5.99196,6.06443,22953.105190025,0
+MGPI.US,D,20100819,000000,6.02835,6.08287,5.90117,5.95549,35355.226676843,0
+MGPI.US,D,20100820,000000,5.91891,5.99196,5.90117,5.97352,34479.322457282,0
+MGPI.US,D,20100823,000000,6.01928,6.59127,6.01928,6.08287,61501.92079111,0
+MGPI.US,D,20100824,000000,6.01928,6.31858,5.98279,6.00981,36038.492167703,0
+MGPI.US,D,20100825,000000,5.95549,6.1008,5.95549,6.1008,18624.753754533,0
+MGPI.US,D,20100826,000000,6.10977,6.33662,6.10977,6.12792,15421.131563172,0
+MGPI.US,D,20100827,000000,6.20077,6.2555,5.99196,6.05536,47219.565046038,0
+MGPI.US,D,20100830,000000,6.05536,6.06443,5.90117,5.93785,70017.154595706,0
+MGPI.US,D,20100831,000000,5.94652,6.09213,5.90117,5.98279,208390.95807878,0
+MGPI.US,D,20100901,000000,6.06443,6.34608,6.01928,6.30044,42873.153729728,0
+MGPI.US,D,20100902,000000,6.29127,6.35516,6.20077,6.34608,15329.828832383,0
+MGPI.US,D,20100903,000000,6.35516,6.66393,6.29127,6.66393,26345.35280324,0
+MGPI.US,D,20100907,000000,6.62715,6.63672,6.47327,6.48214,24809.259607193,0
+MGPI.US,D,20100908,000000,6.50925,6.78193,6.41854,6.54582,31472.35230147,0
+MGPI.US,D,20100909,000000,6.58181,6.60921,6.44586,6.50925,30507.152004543,0
+MGPI.US,D,20100910,000000,6.56396,6.60921,6.35516,6.54582,42806.934166737,0
+MGPI.US,D,20100913,000000,6.55449,6.66393,6.38227,6.62715,37594.651897988,0
+MGPI.US,D,20100914,000000,6.63672,6.72712,6.464,6.60921,21400.958766589,0
+MGPI.US,D,20100915,000000,6.57323,6.75483,6.53655,6.71795,19208.689900907,0
+MGPI.US,D,20100916,000000,6.69115,6.73639,6.57323,6.69115,25410.252307671,0
+MGPI.US,D,20100917,000000,6.70919,6.82709,6.63672,6.80895,95483.593199248,0
+MGPI.US,D,20100920,000000,6.89078,7.09042,6.78193,7.09042,75419.06561302,0
+MGPI.US,D,20100921,000000,7.10835,7.27191,7.0632,7.09042,50621.84592637,0
+MGPI.US,D,20100922,000000,7.09948,7.32653,6.9726,7.0632,35156.56798787,0
+MGPI.US,D,20100923,000000,7.00848,7.00848,6.89975,6.9726,26887.14922771,0
+MGPI.US,D,20100924,000000,7.03599,7.3358,7.02723,7.3358,40925.696581771,0
+MGPI.US,D,20100927,000000,7.28118,7.28118,6.98147,7.22685,71576.324306126,0
+MGPI.US,D,20100928,000000,7.19028,7.43506,7.14484,7.39939,52386.697612747,0
+MGPI.US,D,20100929,000000,7.34467,7.44443,7.26274,7.37178,31811.47673012,0
+MGPI.US,D,20100930,000000,7.34467,7.41742,7.09948,7.12689,54510.740262015,0
+MGPI.US,D,20101001,000000,7.21769,7.6352,7.09948,7.39002,55852.188075935,0
+MGPI.US,D,20101004,000000,7.39939,7.52617,7.27191,7.40835,76494.631848265,0
+MGPI.US,D,20101005,000000,7.50793,7.62593,7.46277,7.57151,35351.213369996,0
+MGPI.US,D,20101006,000000,7.58986,7.86204,7.58986,7.78958,86025.232285388,0
+MGPI.US,D,20101007,000000,7.88028,7.93481,7.73497,7.82567,49570.359532212,0
+MGPI.US,D,20101008,000000,7.8166,8.09816,7.75301,8.00756,35680.304531525,0
+MGPI.US,D,20101011,000000,7.95315,8.10732,7.84411,8.03467,52564.286440769,0
+MGPI.US,D,20101012,000000,7.98912,8.04394,7.85317,7.98912,22167.500374544,0
+MGPI.US,D,20101013,000000,7.99839,8.07952,7.96212,8.04394,42460.786451104,0
+MGPI.US,D,20101014,000000,7.99839,8.33427,7.99839,8.27986,87976.702740195,0
+MGPI.US,D,20101015,000000,8.35232,8.37973,8.16196,8.19813,76054.171421704,0
+MGPI.US,D,20101018,000000,8.19813,8.34334,8.14351,8.26132,40696.938091438,0
+MGPI.US,D,20101019,000000,8.12536,8.29759,7.99839,8.06178,42739.711277035,0
+MGPI.US,D,20101020,000000,8.11629,8.30686,7.87121,8.11629,36360.560042249,0
+MGPI.US,D,20101021,000000,8.17062,8.19813,7.93481,8.03467,41885.880245138,0
+MGPI.US,D,20101022,000000,8.03467,8.26132,8.03467,8.26132,29446.635669978,0
+MGPI.US,D,20101025,000000,8.28893,8.34334,8.06178,8.07952,20108.673961555,0
+MGPI.US,D,20101026,000000,8.04394,8.26132,7.95315,8.07115,45279.131185063,0
+MGPI.US,D,20101027,000000,8.00756,8.01633,7.61706,7.79895,22079.207623889,0
+MGPI.US,D,20101028,000000,7.85317,8.00756,7.71713,7.94388,31813.483383544,0
+MGPI.US,D,20101029,000000,7.94438,8.27387,7.94438,8.19155,37656.858154131,0
+MGPI.US,D,20101101,000000,8.17062,8.26132,7.8166,7.93481,31878.699619824,0
+MGPI.US,D,20101102,000000,8.03467,8.27986,7.7262,8.25244,47110.202434431,0
+MGPI.US,D,20101103,000000,8.25244,8.27049,8.01633,8.09816,55591.323130819,0
+MGPI.US,D,20101104,000000,8.25244,8.35232,8.0255,8.24367,57907.001182076,0
+MGPI.US,D,20101105,000000,8.26132,8.46115,8.13453,8.28893,33241.217294695,0
+MGPI.US,D,20101108,000000,8.26132,8.44291,8.19813,8.27986,49372.704169952,0
+MGPI.US,D,20101109,000000,8.40674,8.44291,8.09816,8.39757,61480.850930157,0
+MGPI.US,D,20101110,000000,8.46115,8.46115,8.22534,8.37065,45943.333468395,0
+MGPI.US,D,20101111,000000,8.27986,8.45238,8.2346,8.42517,46324.597618948,0
+MGPI.US,D,20101112,000000,8.33427,8.40674,8.2346,8.25244,33963.612527323,0
+MGPI.US,D,20101115,000000,8.3253,8.48856,8.21627,8.24367,40645.768429127,0
+MGPI.US,D,20101116,000000,8.21627,8.33427,7.73497,7.95315,55951.517420421,0
+MGPI.US,D,20101117,000000,7.88028,8.10732,7.71713,8.00756,38426.409742221,0
+MGPI.US,D,20101118,000000,8.09816,8.54308,8.07952,8.51567,51302.101437094,0
+MGPI.US,D,20101119,000000,8.54308,8.54308,8.26132,8.36158,36174.944600532,0
+MGPI.US,D,20101122,000000,8.28893,8.3887,8.22534,8.30686,69694.083394448,0
+MGPI.US,D,20101123,000000,8.2073,8.31613,8.13453,8.2073,51977.340314259,0
+MGPI.US,D,20101124,000000,8.27049,8.43414,8.19813,8.22534,61039.387176885,0
+MGPI.US,D,20101126,000000,8.15269,8.27986,7.92564,8.17062,26874.105980454,0
+MGPI.US,D,20101129,000000,8.08889,8.45238,8.05301,8.27049,67946.288262173,0
+MGPI.US,D,20101130,000000,8.27986,8.37973,8.16196,8.27049,37687.961282203,0
+MGPI.US,D,20101201,000000,8.39757,8.40674,8.19813,8.40674,65456.031363033,0
+MGPI.US,D,20101202,000000,8.31613,8.62461,8.31613,8.59751,36121.768284797,0
+MGPI.US,D,20101203,000000,8.53391,8.62461,8.51567,8.61594,34455.242616194,0
+MGPI.US,D,20101206,000000,8.57926,8.62461,8.52504,8.62461,29218.880506357,0
+MGPI.US,D,20101207,000000,8.62461,8.78787,8.60658,8.73374,46217.241660767,0
+MGPI.US,D,20101208,000000,8.73374,8.779,8.65182,8.74291,25198.550371443,0
+MGPI.US,D,20101209,000000,8.84239,8.84239,8.59751,8.75188,26319.266308727,0
+MGPI.US,D,20101210,000000,8.72458,8.8063,8.67025,8.77012,44933.986796141,0
+MGPI.US,D,20101213,000000,8.779,8.84239,8.67902,8.82445,43980.826419757,0
+MGPI.US,D,20101214,000000,8.84239,8.897,8.779,8.87906,46594.492504472,0
+MGPI.US,D,20101215,000000,8.86999,8.897,8.8063,8.88803,51746.575170503,0
+MGPI.US,D,20101216,000000,8.74291,9.0788,8.68849,9.05956,142189.45496875,0
+MGPI.US,D,20101217,000000,8.88803,9.0788,8.88803,9.05129,49597.449353436,0
+MGPI.US,D,20101220,000000,9.05956,9.69574,8.97834,9.66087,138003.57592636,0
+MGPI.US,D,20101221,000000,9.66884,10.7213,9.53429,10.7134,141173.08500951,0
+MGPI.US,D,20101222,000000,10.6486,10.822,10.1772,10.8031,85818.546982719,0
+MGPI.US,D,20101223,000000,10.6764,10.6764,10.4971,10.5519,42497.909539447,0
+MGPI.US,D,20101227,000000,10.4682,10.5519,10.4313,10.5519,28945.975640698,0
+MGPI.US,D,20101228,000000,10.516,10.516,10.3137,10.3406,54655.219308541,0
+MGPI.US,D,20101229,000000,10.3047,10.3865,9.92299,10.1772,47976.073386872,0
+MGPI.US,D,20101230,000000,10.0955,10.3226,10.0855,10.0855,25972.115266381,0
+MGPI.US,D,20101231,000000,10.0945,10.3346,9.96485,10.0207,44758.404621544,0
+MGPI.US,D,20110103,000000,10.1044,10.3226,9.81534,10.0405,80268.143612032,0
+MGPI.US,D,20110104,000000,10.1044,10.1134,9.55222,9.57116,73821.769487543,0
+MGPI.US,D,20110105,000000,9.62299,9.81534,9.10521,9.37849,78387.909353777,0
+MGPI.US,D,20110106,000000,9.34242,9.43222,8.84239,8.97834,61752.752469105,0
+MGPI.US,D,20110107,000000,9.02338,9.02338,8.44291,8.9244,37873.576723919,0
+MGPI.US,D,20110110,000000,8.84239,9.13291,8.84239,9.08737,38164.541470394,0
+MGPI.US,D,20110111,000000,9.17768,9.34242,9.17768,9.32308,32533.871962747,0
+MGPI.US,D,20110112,000000,9.40621,9.52631,9.32308,9.52631,21871.518994509,0
+MGPI.US,D,20110113,000000,9.47947,9.48843,9.40621,9.42524,23283.199678268,0
+MGPI.US,D,20110114,000000,9.41508,9.88811,9.14138,9.45246,187327.11708743,0
+MGPI.US,D,20110118,000000,9.45246,9.45246,9.21305,9.34242,29602.151310335,0
+MGPI.US,D,20110119,000000,9.28671,9.29558,8.71571,8.74291,38156.514856698,0
+MGPI.US,D,20110120,000000,8.88803,8.88803,8.59751,8.61594,28904.839245507,0
+MGPI.US,D,20110121,000000,8.66129,8.86102,8.63358,8.73374,31130.217892684,0
+MGPI.US,D,20110124,000000,8.73374,8.87906,8.64285,8.8063,19413.368550152,0
+MGPI.US,D,20110125,000000,8.78787,9.00504,8.72458,8.96966,20004.327983509,0
+MGPI.US,D,20110126,000000,9.03206,9.23099,8.96966,9.15105,25215.606925546,0
+MGPI.US,D,20110127,000000,9.17768,9.26837,9.05956,9.11458,17228.122971453,0
+MGPI.US,D,20110128,000000,9.0788,9.37849,8.67025,8.67025,43006.596182422,0
+MGPI.US,D,20110131,000000,8.78607,8.80482,8.51178,8.57597,34366.94986554,0
+MGPI.US,D,20110201,000000,8.52504,9.01391,8.47959,8.86102,38842.790327694,0
+MGPI.US,D,20110202,000000,8.8063,8.91524,8.59751,8.78787,18683.950030539,0
+MGPI.US,D,20110203,000000,8.74291,8.82445,8.74291,8.779,31956.959103358,0
+MGPI.US,D,20110204,000000,8.74291,8.86999,8.74291,8.86999,23556.104543928,0
+MGPI.US,D,20110207,000000,8.85156,8.97834,8.79714,8.96059,35478.635862416,0
+MGPI.US,D,20110208,000000,8.90607,8.99717,8.897,8.96966,15469.291245348,0
+MGPI.US,D,20110209,000000,8.76105,9.00504,8.3253,8.44291,80629.341228346,0
+MGPI.US,D,20110210,000000,8.33427,8.52504,8.33427,8.47042,44097.212318347,0
+MGPI.US,D,20110211,000000,8.39757,8.52504,8.39757,8.5068,33867.293162973,0
+MGPI.US,D,20110214,000000,8.5068,8.51567,8.3253,8.3253,28980.088748905,0
+MGPI.US,D,20110215,000000,8.3253,8.53391,8.3253,8.34334,26417.592326502,0
+MGPI.US,D,20110216,000000,8.53391,8.53391,8.3253,8.40674,21718.010007575,0
+MGPI.US,D,20110218,000000,8.46115,8.62461,8.39757,8.42517,29583.088102807,0
+MGPI.US,D,20110222,000000,8.43414,8.43414,8.18906,8.31613,122498.16491938,0
+MGPI.US,D,20110223,000000,8.59751,8.59751,8.2073,8.2073,63507.570888362,0
+MGPI.US,D,20110224,000000,8.27049,8.3887,8.18906,8.26132,25755.396696594,0
+MGPI.US,D,20110225,000000,8.33427,8.34334,8.18906,8.34334,19070.230814653,0
+MGPI.US,D,20110228,000000,8.28893,8.37065,8.19813,8.25244,24562.441236045,0
+MGPI.US,D,20110301,000000,8.31613,8.31613,7.98025,7.98025,23530.018049416,0
+MGPI.US,D,20110302,000000,7.94388,8.07952,7.86204,8.00756,25660.080658954,0
+MGPI.US,D,20110303,000000,8.21627,8.3887,8.0255,8.16196,156125.66299819,0
+MGPI.US,D,20110304,000000,8.19813,8.26132,7.91635,8.0255,34349.893311437,0
+MGPI.US,D,20110307,000000,8.0255,8.0255,7.71713,7.79895,34946.872705066,0
+MGPI.US,D,20110308,000000,7.7262,7.98912,7.7262,7.98912,24470.135178543,0
+MGPI.US,D,20110309,000000,7.95315,7.99839,7.87121,7.88955,14618.470193587,0
+MGPI.US,D,20110310,000000,7.74414,7.86204,7.69859,7.69859,31260.650365241,0
+MGPI.US,D,20110311,000000,7.68054,7.80772,7.57151,7.7262,39845.113712965,0
+MGPI.US,D,20110314,000000,7.61706,7.75301,7.61706,7.68981,18662.880169588,0
+MGPI.US,D,20110315,000000,7.57151,7.6352,7.34467,7.4534,28907.849225642,0
+MGPI.US,D,20110316,000000,7.41742,7.5173,7.18111,7.26274,44410.250252486,0
+MGPI.US,D,20110317,000000,7.38085,7.38085,7.14484,7.17214,28131.274350568,0
+MGPI.US,D,20110318,000000,7.25357,7.34467,7.08154,7.17214,87192.101251424,0
+MGPI.US,D,20110321,000000,7.17214,7.46277,7.17214,7.40835,26507.89173058,0
+MGPI.US,D,20110322,000000,7.36291,7.5173,7.36291,7.43506,18967.891490031,0
+MGPI.US,D,20110323,000000,7.39002,7.52617,7.29952,7.48988,17747.846208261,0
+MGPI.US,D,20110324,000000,7.50793,7.58986,7.4534,7.52617,19039.127686582,0
+MGPI.US,D,20110325,000000,7.5444,7.79895,7.38085,7.70786,27259.383437855,0
+MGPI.US,D,20110328,000000,7.21769,7.56254,7.21769,7.30849,62328.662001783,0
+MGPI.US,D,20110329,000000,7.29024,7.36291,7.26274,7.35353,21138.08716805,0
+MGPI.US,D,20110330,000000,7.3358,7.57151,7.29952,7.56254,23749.74659934,0
+MGPI.US,D,20110331,000000,7.6058,7.99022,7.42281,7.91675,78152.127576461,0
+MGPI.US,D,20110401,000000,7.84411,8.26132,7.80772,8.17062,28541.634975769,0
+MGPI.US,D,20110404,000000,8.22534,8.2346,8.09816,8.17062,17929.448343129,0
+MGPI.US,D,20110405,000000,8.13453,8.26132,8.03467,8.07115,22947.085229754,0
+MGPI.US,D,20110406,000000,8.06178,8.16196,8.06178,8.13453,18625.757081245,0
+MGPI.US,D,20110407,000000,8.09816,8.13453,7.87121,7.88955,22460.471774442,0
+MGPI.US,D,20110408,000000,7.97089,7.97089,6.7635,7.49886,120293.85613316,0
+MGPI.US,D,20110411,000000,7.48988,7.6623,7.35353,7.48988,29753.653643844,0
+MGPI.US,D,20110412,000000,7.60809,7.68054,7.36291,7.43506,27488.141928187,0
+MGPI.US,D,20110413,000000,7.52617,7.52617,7.25357,7.25357,38510.689186029,0
+MGPI.US,D,20110414,000000,7.19925,7.34467,7.16307,7.3358,17221.09968447,0
+MGPI.US,D,20110415,000000,7.29952,7.38085,7.14484,7.37178,26622.270975746,0
+MGPI.US,D,20110418,000000,7.28118,7.30849,7.09948,7.14484,63325.968753494,0
+MGPI.US,D,20110419,000000,7.19925,7.23602,7.14484,7.16307,26950.358810565,0
+MGPI.US,D,20110420,000000,7.26274,7.31716,7.17214,7.30849,14049.583947893,0
+MGPI.US,D,20110421,000000,7.29024,7.39002,7.26274,7.31716,9924.9078349318,0
+MGPI.US,D,20110425,000000,7.26274,7.31716,7.09042,7.30849,24191.210352613,0
+MGPI.US,D,20110426,000000,7.29952,7.48988,7.29024,7.46277,25482.491830934,0
+MGPI.US,D,20110427,000000,7.56254,7.69859,7.43506,7.68981,24068.804493751,0
+MGPI.US,D,20110428,000000,7.6352,7.76218,7.6352,7.75301,9071.0768030346,0
+MGPI.US,D,20110429,000000,7.73377,7.99022,7.58746,7.92612,22369.169043652,0
+MGPI.US,D,20110502,000000,7.7262,7.92564,7.5173,7.5173,13077.360363981,0
+MGPI.US,D,20110503,000000,7.47183,7.58068,7.39939,7.39939,21930.715270516,0
+MGPI.US,D,20110504,000000,7.52617,7.83474,7.37178,7.37178,28624.911092863,0
+MGPI.US,D,20110505,000000,7.28118,7.42639,7.27191,7.27191,26690.497192161,0
+MGPI.US,D,20110506,000000,7.39002,7.57151,7.15371,7.25357,35606.058354839,0
+MGPI.US,D,20110509,000000,7.26274,7.26274,7.21769,7.25357,33847.226628733,0
+MGPI.US,D,20110510,000000,7.25357,7.87121,7.21769,7.76218,66118.226992941,0
+MGPI.US,D,20110511,000000,7.69859,7.84411,7.4534,7.68981,95483.593199248,0
+MGPI.US,D,20110512,000000,7.61706,7.62593,7.57151,7.61706,12404.128140242,0
+MGPI.US,D,20110513,000000,7.60809,7.61706,7.28118,7.29024,15817.445614405,0
+MGPI.US,D,20110516,000000,7.26274,7.29024,7.04506,7.04506,27366.739396037,0
+MGPI.US,D,20110517,000000,7.03599,7.3358,7.03599,7.29952,19944.128380791,0
+MGPI.US,D,20110518,000000,7.34467,7.46277,7.34467,7.43506,29749.640336996,0
+MGPI.US,D,20110519,000000,7.40835,7.49886,7.19028,7.21769,72831.486022817,0
+MGPI.US,D,20110520,000000,7.21769,7.3358,7.21769,7.29952,31163.32767418,0
+MGPI.US,D,20110523,000000,7.28118,7.32653,7.07237,7.08154,25562.757967893,0
+MGPI.US,D,20110524,000000,7.13587,7.18111,7.03599,7.04506,31442.252500111,0
+MGPI.US,D,20110525,000000,7.03599,7.18111,7.03599,7.13587,17775.939356195,0
+MGPI.US,D,20110526,000000,7.09948,7.39002,7.09948,7.38085,18319.742434091,0
+MGPI.US,D,20110527,000000,7.38085,7.43506,7.27191,7.34467,14763.952566824,0
+MGPI.US,D,20110531,000000,7.42281,7.42281,7.26692,7.37675,30526.21521207,0
+MGPI.US,D,20110601,000000,7.35353,7.35353,7.14484,7.14484,28974.068788634,0
+MGPI.US,D,20110602,000000,7.17214,7.20852,7.14484,7.20852,17127.790300255,0
+MGPI.US,D,20110603,000000,7.05393,7.6352,7.05393,7.08154,25118.284234485,0
+MGPI.US,D,20110606,000000,7.08154,7.19028,7.03599,7.04506,23055.444514649,0
+MGPI.US,D,20110607,000000,7.25357,7.26274,7.08154,7.08154,17078.627291367,0
+MGPI.US,D,20110608,000000,7.0632,7.17214,7.05393,7.08154,19130.430417372,0
+MGPI.US,D,20110609,000000,7.09948,7.13587,7.04506,7.07237,15003.747650988,0
+MGPI.US,D,20110610,000000,7.03599,7.14484,7.03599,7.05393,19581.927437764,0
+MGPI.US,D,20110613,000000,7.08154,7.10835,7.03599,7.03599,25839.6761404,0
+MGPI.US,D,20110614,000000,7.04506,7.37178,7.04506,7.28118,33250.247235103,0
+MGPI.US,D,20110615,000000,7.16307,7.29024,7.03599,7.04506,19574.90415078,0
+MGPI.US,D,20110616,000000,7.04765,7.29463,7.04765,7.22138,12994.084246887,0
+MGPI.US,D,20110617,000000,7.26274,7.30849,7.17214,7.19028,51207.788726168,0
+MGPI.US,D,20110620,000000,7.04506,7.13587,7.03599,7.03599,39604.31530209,0
+MGPI.US,D,20110621,000000,7.09042,7.17214,7.03599,7.09948,36665.571362692,0
+MGPI.US,D,20110622,000000,7.0632,7.15371,7.03599,7.03599,47997.143247824,0
+MGPI.US,D,20110623,000000,7.03599,7.0632,7.03599,7.04506,82645.024592718,0
+MGPI.US,D,20110624,000000,7.0632,7.48988,7.03599,7.48988,355706.40921906,0
+MGPI.US,D,20110627,000000,7.44443,7.80772,7.27191,7.80772,110098.05008598,0
+MGPI.US,D,20110628,000000,7.88028,8.06178,7.67137,8.05301,38588.948669563,0
+MGPI.US,D,20110629,000000,8.05301,8.05301,7.68054,7.70786,13788.719002777,0
+MGPI.US,D,20110630,000000,7.6974,7.94438,7.34048,7.90769,43638.692010971,0
+MGPI.US,D,20110701,000000,7.94388,8.04394,7.79895,7.94388,23020.328079729,0
+MGPI.US,D,20110705,000000,7.88028,8.00756,7.67137,7.93481,14282.355745072,0
+MGPI.US,D,20110706,000000,7.9353,7.95395,7.85307,7.90769,24025.661445135,0
+MGPI.US,D,20110707,000000,7.97089,7.97089,7.70786,7.86204,34978.97915985,0
+MGPI.US,D,20110708,000000,7.74414,7.84411,7.71713,7.80772,13482.704355623,0
+MGPI.US,D,20110711,000000,7.78032,7.82567,7.69859,7.71713,20213.019939601,0
+MGPI.US,D,20110712,000000,7.71713,7.78958,7.60809,7.60809,20271.212888896,0
+MGPI.US,D,20110713,000000,7.80772,7.80772,7.48988,7.5444,27162.060746793,0
+MGPI.US,D,20110714,000000,7.61706,7.80772,7.28118,7.29024,29160.687557063,0
+MGPI.US,D,20110715,000000,7.29952,7.38085,7.28118,7.36291,27106.877777633,0
+MGPI.US,D,20110718,000000,7.32653,7.41742,7.17214,7.3358,40334.737148412,0
+MGPI.US,D,20110719,000000,7.36809,7.43199,7.31317,7.36809,19684.266762387,0
+MGPI.US,D,20110720,000000,7.38085,7.39002,7.21769,7.22685,40293.600753221,0
+MGPI.US,D,20110721,000000,7.21769,7.26274,7.17214,7.26274,45272.107898079,0
+MGPI.US,D,20110722,000000,7.26274,7.41742,7.17214,7.32653,37933.776326638,0
+MGPI.US,D,20110725,000000,7.26274,7.43506,7.20852,7.2444,44178.481782018,0
+MGPI.US,D,20110726,000000,7.28556,7.28556,7.12988,7.12988,23859.109210946,0
+MGPI.US,D,20110727,000000,7.11762,7.11762,7.04506,7.05393,27644.660895257,0
+MGPI.US,D,20110728,000000,7.08403,7.18491,7.03828,7.12988,29731.580456181,0
+MGPI.US,D,20110729,000000,7.04765,7.16666,7.03828,7.14811,18435.125005968,0
+MGPI.US,D,20110801,000000,7.20852,7.22685,7.03599,7.07237,38747.474290056,0
+MGPI.US,D,20110802,000000,7.0658,7.21241,7.03828,7.03828,41112.315350199,0
+MGPI.US,D,20110803,000000,7.03599,7.20852,7.03599,7.09948,35242.854085101,0
+MGPI.US,D,20110804,000000,7.04765,7.10237,6.62615,6.78223,130307.05671874,0
+MGPI.US,D,20110805,000000,6.85429,6.85429,6.56396,6.65475,20054.494319109,0
+MGPI.US,D,20110808,000000,6.45503,6.6724,5.79213,5.81037,74158.88726277,0
+MGPI.US,D,20110809,000000,5.8012,6.0738,5.53807,6.0738,41497.5928076,0
+MGPI.US,D,20110810,000000,6.06443,6.0738,5.64691,5.85552,59732.052471172,0
+MGPI.US,D,20110811,000000,6.04669,6.0738,5.70164,5.96475,40185.241468326,0
+MGPI.US,D,20110812,000000,6.01928,6.01928,5.62898,5.81037,33672.647780848,0
+MGPI.US,D,20110815,000000,5.81945,5.93785,5.75585,5.92858,6794.5284935461,0
+MGPI.US,D,20110816,000000,5.90117,5.91891,5.75585,5.82852,27795.159902055,0
+MGPI.US,D,20110817,000000,5.92858,5.92858,5.83768,5.90117,21588.580861729,0
+MGPI.US,D,20110818,000000,5.70164,5.77438,5.3204,5.37452,44176.475128594,0
+MGPI.US,D,20110819,000000,5.25662,5.38359,5.25662,5.27475,39706.654626711,0
+MGPI.US,D,20110822,000000,5.48346,5.5291,5.18376,5.21116,18235.462990283,0
+MGPI.US,D,20110823,000000,5.2019,5.44728,5.08388,5.44728,40037.752441666,0
+MGPI.US,D,20110824,000000,5.46542,5.63785,5.45606,5.60157,21546.441139827,0
+MGPI.US,D,20110825,000000,5.54694,5.61981,5.30196,5.31093,23072.501068751,0
+MGPI.US,D,20110826,000000,5.23538,5.46402,5.23538,5.35429,22833.709311301,0
+MGPI.US,D,20110829,000000,5.38359,5.58322,5.35648,5.53807,32763.633779792,0
+MGPI.US,D,20110830,000000,5.5016,5.62898,5.44728,5.53807,51398.420801445,0
+MGPI.US,D,20110831,000000,5.58303,5.64701,5.51007,5.56479,48145.635601197,0
+MGPI.US,D,20110901,000000,5.88323,6.53655,5.71967,6.12792,100829.31792069,0
+MGPI.US,D,20110902,000000,6.09572,6.37948,6.03163,6.05895,45846.010777333,0
+MGPI.US,D,20110906,000000,5.89449,6.45244,5.5283,5.57366,42076.512320414,0
+MGPI.US,D,20110907,000000,5.6838,5.87636,5.46402,5.69297,91672.958347138,0
+MGPI.US,D,20110908,000000,5.82113,5.82113,5.31791,5.44599,44153.398614218,0
+MGPI.US,D,20110909,000000,5.30844,5.80279,5.23538,5.61064,63239.682656263,0
+MGPI.US,D,20110912,000000,5.51934,5.70223,5.45476,5.61981,20428.735182678,0
+MGPI.US,D,20110913,000000,5.5283,5.83937,5.5283,5.79322,38287.950655968,0
+MGPI.US,D,20110914,000000,5.86679,6.30602,5.77548,6.28778,38082.268680011,0
+MGPI.US,D,20110915,000000,6.31499,6.47098,6.11377,6.21453,27114.90439133,0
+MGPI.US,D,20110916,000000,6.2237,6.2237,5.95828,6.01309,52478.000343538,0
+MGPI.US,D,20110919,000000,5.93107,5.99506,5.46402,5.46402,36643.498175028,0
+MGPI.US,D,20110920,000000,5.64701,5.72954,5.4092,5.51934,42198.918179276,0
+MGPI.US,D,20110921,000000,5.5921,5.5921,5.19861,5.23538,31231.553890594,0
+MGPI.US,D,20110922,000000,5.10731,5.36306,5.10731,5.16213,47902.830536897,0
+MGPI.US,D,20110923,000000,5.24465,5.29936,5.17129,5.24465,36984.629257102,0
+MGPI.US,D,20110926,000000,5.4092,5.4092,5.12545,5.37263,20357.498986127,0
+MGPI.US,D,20110927,000000,5.51007,5.51007,5.13492,5.46402,97914.653822382,0
+MGPI.US,D,20110928,000000,5.39994,5.39994,5.13492,5.13492,38448.482929885,0
+MGPI.US,D,20110929,000000,5.33596,5.42784,4.99717,5.11658,37902.673198567,0
+MGPI.US,D,20110930,000000,5.01114,5.02987,4.60539,4.64226,42638.375279124,0
+MGPI.US,D,20111003,000000,4.58575,4.71362,4.37505,4.38402,76519.715016065,0
+MGPI.US,D,20111004,000000,4.2101,4.95153,4.15507,4.71362,86300.143804472,0
+MGPI.US,D,20111005,000000,4.73186,4.99717,4.39338,4.6588,62839.355298182,0
+MGPI.US,D,20111006,000000,4.53032,4.59462,4.38402,4.49415,50089.079442308,0
+MGPI.US,D,20111007,000000,4.53032,4.53032,4.2377,4.28344,40494.266095618,0
+MGPI.US,D,20111010,000000,4.42986,4.56712,4.34754,4.48488,73974.275147765,0
+MGPI.US,D,20111011,000000,4.42986,4.6588,4.42986,4.57638,117409.2918362,0
+MGPI.US,D,20111012,000000,4.75039,5.02468,4.66777,5.02468,36690.654530491,0
+MGPI.US,D,20111013,000000,4.9883,5.41837,4.9883,5.3817,54069.276508743,0
+MGPI.US,D,20111014,000000,5.3817,5.62908,5.26279,5.56479,78022.698430615,0
+MGPI.US,D,20111017,000000,5.5007,5.5007,5.14389,5.22631,38664.198172961,0
+MGPI.US,D,20111018,000000,5.22631,5.42784,5.04322,5.4092,48043.296276574,0
+MGPI.US,D,20111019,000000,5.4092,5.46402,5.27186,5.29936,21777.206283582,0
+MGPI.US,D,20111020,000000,5.32708,5.39077,5.15286,5.28113,12178.379630045,0
+MGPI.US,D,20111021,000000,5.24465,5.5921,5.23538,5.53737,34721.124194869,0
+MGPI.US,D,20111024,000000,5.64701,5.94911,5.62908,5.94911,33400.7462419,0
+MGPI.US,D,20111025,000000,5.86679,5.86679,5.51934,5.60137,30948.615757815,0
+MGPI.US,D,20111026,000000,5.69297,5.84844,5.44599,5.7112,52657.595824983,0
+MGPI.US,D,20111027,000000,5.90336,6.28778,5.61981,6.24193,79267.826880186,0
+MGPI.US,D,20111028,000000,5.94005,6.3703,5.94005,6.24193,29528.908460359,0
+MGPI.US,D,20111031,000000,6.13729,6.18333,5.98031,6.00802,27399.849177533,0
+MGPI.US,D,20111101,000000,6.16898,6.16898,5.02468,5.04322,83065.41848504,0
+MGPI.US,D,20111102,000000,5.30844,5.5007,5.12545,5.44599,41993.23620332,0
+MGPI.US,D,20111103,000000,5.5007,5.5007,5.22631,5.46402,29397.47266109,0
+MGPI.US,D,20111104,000000,5.36306,5.46402,5.29936,5.32708,14852.245317479,0
+MGPI.US,D,20111107,000000,5.26279,5.44599,5.02468,5.02468,34404.072953883,0
+MGPI.US,D,20111108,000000,5.11658,5.23538,4.68622,5.22631,28973.065461921,0
+MGPI.US,D,20111109,000000,4.92422,5.19861,4.71362,4.71362,40058.822302617,0
+MGPI.US,D,20111110,000000,4.82336,5.13492,4.69508,4.79604,18032.790994464,0
+MGPI.US,D,20111111,000000,4.80501,5.03385,4.7778,5.00634,35410.409646003,0
+MGPI.US,D,20111114,000000,4.97894,5.07971,4.81419,4.85077,30551.29837987,0
+MGPI.US,D,20111115,000000,4.91505,4.9608,4.74093,4.87837,20239.106434112,0
+MGPI.US,D,20111116,000000,4.80501,5.20758,4.76863,4.83253,32052.275140996,0
+MGPI.US,D,20111117,000000,4.85994,4.92422,4.71362,4.72279,26403.545752534,0
+MGPI.US,D,20111118,000000,4.8692,4.8692,4.60389,4.63099,26299.199774487,0
+MGPI.US,D,20111121,000000,4.57638,4.64026,4.46644,4.49415,39565.185560322,0
+MGPI.US,D,20111122,000000,4.48488,4.56712,4.42069,4.48488,17401.698492626,0
+MGPI.US,D,20111123,000000,4.45717,4.45717,4.30179,4.32014,39561.172253473,0
+MGPI.US,D,20111125,000000,4.40275,4.40275,4.15507,4.17361,29182.760744726,0
+MGPI.US,D,20111128,000000,4.32014,4.64026,4.16454,4.35631,50806.458041375,0
+MGPI.US,D,20111129,000000,4.30179,4.45717,4.00896,4.04534,19911.018599295,0
+MGPI.US,D,20111130,000000,4.10684,4.57777,4.01465,4.56829,81451.065805459,0
+MGPI.US,D,20111201,000000,4.56712,4.68622,4.45717,4.49415,32534.875289459,0
+MGPI.US,D,20111202,000000,4.6588,4.72279,4.53949,4.61306,18488.301321703,0
+MGPI.US,D,20111205,000000,4.72279,4.85077,4.58575,4.75946,46228.278254598,0
+MGPI.US,D,20111206,000000,4.66777,4.85077,4.59462,4.75039,20995.614774948,0
+MGPI.US,D,20111207,000000,4.72279,4.78687,4.36588,4.42986,42643.391912684,0
+MGPI.US,D,20111208,000000,4.6588,4.6588,4.12787,4.13694,44072.129150547,0
+MGPI.US,D,20111209,000000,4.18288,4.47541,4.10963,4.32891,33083.695000915,0
+MGPI.US,D,20111212,000000,4.42986,4.48488,4.20113,4.24667,18684.953357252,0
+MGPI.US,D,20111213,000000,4.31077,4.37505,4.05432,4.32014,35997.355772512,0
+MGPI.US,D,20111214,000000,4.39338,4.6588,4.25594,4.6588,32484.70895386,0
+MGPI.US,D,20111215,000000,4.63099,4.6588,4.40275,4.53949,22535.721277841,0
+MGPI.US,D,20111216,000000,4.57638,4.57638,4.13694,4.15507,102038.32660863,0
+MGPI.US,D,20111219,000000,4.2101,4.31077,3.88996,3.9081,34533.502099729,0
+MGPI.US,D,20111220,000000,3.98175,4.44801,3.98175,4.44801,34220.46416559,0
+MGPI.US,D,20111221,000000,4.36588,4.53949,4.18288,4.52135,15107.090302322,0
+MGPI.US,D,20111222,000000,4.56712,4.56712,4.39338,4.56712,17308.389108411,0
+MGPI.US,D,20111223,000000,4.55795,4.64026,4.45717,4.63099,18224.426396452,0
+MGPI.US,D,20111227,000000,4.56712,4.63099,4.54876,4.60389,21346.779124141,0
+MGPI.US,D,20111228,000000,4.63099,4.93329,4.33817,4.62203,70853.929073499,0
+MGPI.US,D,20111229,000000,4.64026,4.73186,4.42986,4.57638,41224.687941941,0
+MGPI.US,D,20111230,000000,4.56712,4.66777,4.49415,4.61306,112970.5744624,0
+MGPI.US,D,20120103,000000,4.63099,4.75946,4.43904,4.70455,26419.598979926,0
+MGPI.US,D,20120104,000000,4.60389,4.75039,4.58575,4.62203,8824.258431887,0
+MGPI.US,D,20120105,000000,4.44801,4.82336,4.42986,4.73186,25971.11193967,0
+MGPI.US,D,20120106,000000,4.72279,4.8692,4.62203,4.66777,30119.867893718,0
+MGPI.US,D,20120109,000000,4.55795,4.71362,4.38402,4.42986,40045.779055362,0
+MGPI.US,D,20120110,000000,4.55795,4.59462,4.51248,4.55795,19535.774409013,0
+MGPI.US,D,20120111,000000,4.52135,4.57638,4.49415,4.55795,22237.733244382,0
+MGPI.US,D,20120112,000000,4.54876,4.55795,4.45717,4.54876,8646.6696038661,0
+MGPI.US,D,20120113,000000,4.46644,4.53949,4.41162,4.46644,20804.982699671,0
+MGPI.US,D,20120117,000000,4.52135,4.54876,4.43904,4.50322,14470.981166925,0
+MGPI.US,D,20120118,000000,4.44801,4.52135,4.29261,4.43904,29225.903793341,0
+MGPI.US,D,20120119,000000,4.48488,4.51248,4.32891,4.42069,10582.08683128,0
+MGPI.US,D,20120120,000000,4.46644,4.75039,4.37505,4.72279,23838.039349995,0
+MGPI.US,D,20120123,000000,4.67714,4.80501,4.64933,4.7778,11494.110812473,0
+MGPI.US,D,20120124,000000,4.74093,5.49153,4.58575,5.34522,57784.595323214,0
+MGPI.US,D,20120125,000000,5.33596,5.49153,5.30844,5.49153,21565.504347354,0
+MGPI.US,D,20120126,000000,5.49153,5.94911,5.49153,5.70223,27721.91705208,0
+MGPI.US,D,20120127,000000,5.22631,5.7112,5.22631,5.69297,23018.321426305,0
+MGPI.US,D,20120130,000000,5.62908,5.63805,5.46402,5.53737,16839.835533917,0
+MGPI.US,D,20120131,000000,5.58342,5.58342,5.3527,5.45406,13178.696361892,0
+MGPI.US,D,20120201,000000,5.49153,5.60137,5.41837,5.57366,34519.455525762,0
+MGPI.US,D,20120202,000000,5.57366,5.74768,5.45476,5.65608,27359.716109053,0
+MGPI.US,D,20120203,000000,5.76601,6.15961,5.64701,6.11377,32058.295101267,0
+MGPI.US,D,20120206,000000,6.05895,6.06811,5.78445,5.9214,30539.258459327,0
+MGPI.US,D,20120207,000000,5.88512,6.07728,5.77548,5.97652,11722.869302805,0
+MGPI.US,D,20120208,000000,6.10449,6.10449,5.93107,6.041,10468.710912826,0
+MGPI.US,D,20120209,000000,6.041,6.10449,5.91253,5.93107,7762.7387706094,0
+MGPI.US,D,20120210,000000,5.82113,6.02246,5.81177,5.81177,14347.571981352,0
+MGPI.US,D,20120213,000000,5.89449,5.90336,5.77548,5.81177,10550.983703209,0
+MGPI.US,D,20120214,000000,5.77548,5.9214,5.77548,5.86679,4781.8551093091,0
+MGPI.US,D,20120215,000000,5.88512,5.94005,5.73861,5.80279,12729.205994923,0
+MGPI.US,D,20120216,000000,5.91253,6.12283,5.80279,6.02246,22632.040642191,0
+MGPI.US,D,20120217,000000,6.04997,6.08675,5.91253,6.01309,16985.317907153,0
+MGPI.US,D,20120221,000000,6.041,6.17815,5.99506,6.03163,15454.241344668,0
+MGPI.US,D,20120222,000000,6.05895,6.05895,5.9214,5.9214,7185.8259112193,0
+MGPI.US,D,20120223,000000,5.87636,6.01309,5.87636,5.99506,16918.095017451,0
+MGPI.US,D,20120224,000000,5.9214,5.98599,5.85752,5.85752,12220.519351948,0
+MGPI.US,D,20120227,000000,5.86679,5.90336,5.77548,5.84844,7761.7354438974,0
+MGPI.US,D,20120228,000000,5.82113,5.8303,5.66535,5.73861,18580.607379206,0
+MGPI.US,D,20120229,000000,5.86987,5.86987,5.5283,5.5283,31269.680305649,0
+MGPI.US,D,20120301,000000,5.5921,5.65608,5.41837,5.41837,14887.361752398,0
+MGPI.US,D,20120302,000000,5.26966,5.38967,5.04821,5.08508,43051.745884461,0
+MGPI.US,D,20120305,000000,5.08868,5.23538,5.02468,5.18934,15819.45226783,0
+MGPI.US,D,20120306,000000,5.10362,5.54654,5.03894,5.18654,31218.510643339,0
+MGPI.US,D,20120307,000000,5.29738,5.66655,5.12216,5.53747,22790.566262685,0
+MGPI.US,D,20120308,000000,5.42695,5.57406,5.37123,5.43602,13482.704355623,0
+MGPI.US,D,20120309,000000,5.5283,5.55581,5.3527,5.55581,13397.421585104,0
+MGPI.US,D,20120312,000000,5.55581,5.60196,5.40821,5.5283,2689.9189148253,0
+MGPI.US,D,20120313,000000,5.61123,6.18333,5.54654,5.81405,65767.062643748,0
+MGPI.US,D,20120314,000000,5.81405,5.81405,5.65718,5.67562,14673.653162746,0
+MGPI.US,D,20120315,000000,5.51934,5.77748,5.51934,5.74031,20011.351270493,0
+MGPI.US,D,20120316,000000,5.72187,5.81405,5.72187,5.75884,34576.645148344,0
+MGPI.US,D,20120319,000000,5.74968,5.81405,5.40821,5.5283,36527.112276439,0
+MGPI.US,D,20120320,000000,5.47259,5.51934,5.30655,5.30655,15538.520788474,0
+MGPI.US,D,20120321,000000,5.16851,5.5005,5.16851,5.32539,17107.723766015,0
+MGPI.US,D,20120322,000000,5.26966,5.37123,5.13132,5.14967,18178.273367701,0
+MGPI.US,D,20120323,000000,5.10362,5.36186,5.07601,5.34353,22337.062588869,0
+MGPI.US,D,20120326,000000,5.44529,5.44529,5.22372,5.30655,14961.607929084,0
+MGPI.US,D,20120327,000000,5.29738,5.38967,5.10362,5.17718,23666.470482246,0
+MGPI.US,D,20120328,000000,5.17718,5.24205,5.08508,5.11329,12091.090206102,0
+MGPI.US,D,20120329,000000,5.10362,5.22372,5.07601,5.10362,13399.428238527,0
+MGPI.US,D,20120330,000000,5.15924,5.17718,4.93767,4.96518,24352.745953241,0
+MGPI.US,D,20120402,000000,5.06675,5.26966,4.9283,5.07601,29523.8918268,0
+MGPI.US,D,20120403,000000,5.03894,5.25152,4.95602,5.0207,10694.459423023,0
+MGPI.US,D,20120404,000000,4.96518,5.07601,4.86352,4.87279,18866.555492121,0
+MGPI.US,D,20120405,000000,4.97435,4.97435,4.76236,4.81737,17634.470289806,0
+MGPI.US,D,20120409,000000,4.8082,4.96518,4.70684,4.70684,27793.153248629,0
+MGPI.US,D,20120410,000000,4.71592,4.86352,4.36538,4.36538,41014.992659136,0
+MGPI.US,D,20120411,000000,4.43914,4.65123,4.40255,4.47591,28681.097388734,0
+MGPI.US,D,20120412,000000,4.45747,4.54049,4.41152,4.47591,22066.164376633,0
+MGPI.US,D,20120413,000000,4.43914,4.54986,4.34694,4.36538,25886.832495862,0
+MGPI.US,D,20120416,000000,4.38372,4.66967,4.38372,4.55913,17254.209465964,0
+MGPI.US,D,20120417,000000,4.59602,4.59602,4.46674,4.48548,16312.085683414,0
+MGPI.US,D,20120418,000000,4.46674,4.66967,4.17132,4.2083,20752.809710649,0
+MGPI.US,D,20120419,000000,4.2083,4.40255,4.13454,4.15279,22605.95414768,0
+MGPI.US,D,20120420,000000,4.37465,4.39308,4.24527,4.34694,33167.974444721,0
+MGPI.US,D,20120423,000000,4.28225,4.38372,4.18079,4.21737,31981.038944445,0
+MGPI.US,D,20120424,000000,4.31934,4.41152,4.26382,4.38372,20404.655341589,0
+MGPI.US,D,20120425,000000,4.43914,4.6603,4.43914,4.55913,16572.950628529,0
+MGPI.US,D,20120426,000000,4.53122,4.60539,4.42996,4.45747,7147.699496164,0
+MGPI.US,D,20120427,000000,4.46674,4.65123,4.46674,4.57777,14021.490799957,0
+MGPI.US,D,20120430,000000,4.58724,4.64226,4.28225,4.29142,24004.591584184,0
+MGPI.US,D,20120501,000000,4.33737,4.65123,4.2083,4.25474,26599.19446137,0
+MGPI.US,D,20120502,000000,4.21737,4.51318,3.87631,3.94996,30520.195251799,0
+MGPI.US,D,20120503,000000,3.95923,4.2083,3.94996,3.98724,45032.312813915,0
+MGPI.US,D,20120504,000000,4.00537,4.19923,3.62714,3.83922,30810.156671562,0
+MGPI.US,D,20120507,000000,3.83922,3.9684,3.79338,3.84869,25268.783241282,0
+MGPI.US,D,20120508,000000,3.83015,3.87631,3.70996,3.73767,23701.586917166,0
+MGPI.US,D,20120509,000000,3.78401,3.89454,3.70069,3.70069,33369.64311383,0
+MGPI.US,D,20120510,000000,3.75621,3.87631,3.70069,3.74694,19014.044518782,0
+MGPI.US,D,20120511,000000,3.70069,3.87631,3.61767,3.68225,22462.478427867,0
+MGPI.US,D,20120514,000000,3.59923,3.76538,3.52557,3.59007,36583.298572309,0
+MGPI.US,D,20120515,000000,3.49776,3.62714,3.2762,3.31319,58721.702472205,0
+MGPI.US,D,20120516,000000,3.34089,3.43317,3.11962,3.23015,34850.553340716,0
+MGPI.US,D,20120517,000000,3.26713,3.31319,2.91651,2.92547,56487.293884621,0
+MGPI.US,D,20120518,000000,2.95328,3.20234,2.81473,3.13786,54687.325763323,0
+MGPI.US,D,20120521,000000,3.13786,3.26713,3.04547,3.23015,39143.788341289,0
+MGPI.US,D,20120522,000000,3.21171,3.59007,3.21171,3.2762,31376.032937119,0
+MGPI.US,D,20120523,000000,3.25796,3.58089,3.18381,3.28527,22283.886273134,0
+MGPI.US,D,20120524,000000,3.26713,3.26713,3.19288,3.20234,16614.08702372,0
+MGPI.US,D,20120525,000000,3.19288,3.46119,3.19288,3.20234,13546.917265188,0
+MGPI.US,D,20120529,000000,3.19288,3.2762,3.14722,3.23015,30613.504636013,0
+MGPI.US,D,20120530,000000,3.18381,3.35016,3.10088,3.11035,11725.87928294,0
+MGPI.US,D,20120531,000000,3.12869,3.23015,2.99962,3.0362,36478.952594263,0
+MGPI.US,D,20120601,000000,2.99962,3.30411,2.87034,2.89797,36086.651849877,0
+MGPI.US,D,20120604,000000,2.96265,3.28527,2.86078,3.0362,50308.807992231,0
+MGPI.US,D,20120605,000000,3.21171,3.21171,2.95328,2.95328,30206.153990948,0
+MGPI.US,D,20120606,000000,2.99025,3.45182,2.86078,3.35943,34543.535366849,0
+MGPI.US,D,20120607,000000,3.41474,3.86673,3.18381,3.78401,53682.995724629,0
+MGPI.US,D,20120608,000000,3.73767,3.79338,3.23943,3.40527,24487.191732647,0
+MGPI.US,D,20120611,000000,3.43317,3.68225,3.23943,3.28527,35927.122902673,0
+MGPI.US,D,20120612,000000,3.33162,3.3687,3.08245,3.25796,28540.631649057,0
+MGPI.US,D,20120613,000000,3.23943,3.59007,3.18381,3.23015,27675.764023328,0
+MGPI.US,D,20120614,000000,3.2488,3.44244,3.11035,3.20234,38348.150258687,0
+MGPI.US,D,20120615,000000,3.20234,3.46119,3.15659,3.34089,83047.358604224,0
+MGPI.US,D,20120618,000000,3.30411,3.41474,3.23015,3.2762,53620.789468487,0
+MGPI.US,D,20120619,000000,3.2762,3.35943,3.23943,3.29474,64437.65475037,0
+MGPI.US,D,20120620,000000,3.28527,3.41474,3.17454,3.23943,46680.778601702,0
+MGPI.US,D,20120621,000000,3.2488,3.30411,3.00849,3.01776,64895.171731035,0
+MGPI.US,D,20120622,000000,3.09171,3.12869,2.90734,2.93494,1582031.5128802,0
+MGPI.US,D,20120625,000000,3.32255,3.32255,2.97172,3.11962,46367.740667564,0
+MGPI.US,D,20120626,000000,3.08245,3.21171,3.08245,3.08245,36964.562722863,0
+MGPI.US,D,20120627,000000,3.09171,3.23015,2.95328,2.95328,38166.548123818,0
+MGPI.US,D,20120628,000000,2.86078,3.10088,2.84264,2.84264,30090.77141907,0
+MGPI.US,D,20120629,000000,2.97172,3.12869,2.93494,2.96265,29181.757418014,0
+MGPI.US,D,20120702,000000,2.99025,3.04547,2.98098,3.00849,10464.697605978,0
+MGPI.US,D,20120703,000000,3.01776,3.04547,2.95328,2.99962,3722.3421014555,0
+MGPI.US,D,20120705,000000,2.99025,3.32255,2.99025,3.2762,21405.975400148,0
+MGPI.US,D,20120706,000000,3.23015,3.32255,3.15659,3.23943,11730.8959165,0
+MGPI.US,D,20120709,000000,3.2762,3.31319,3.09171,3.13786,11780.058925388,0
+MGPI.US,D,20120710,000000,3.23015,3.2762,2.93494,2.93494,16965.251372914,0
+MGPI.US,D,20120711,000000,2.97172,3.18381,2.97172,3.05504,11724.875956229,0
+MGPI.US,D,20120712,000000,3.07308,3.08245,2.97172,3.02704,10441.621091603,0
+MGPI.US,D,20120713,000000,3.21171,3.21171,3.02704,3.15659,4034.376708882,0
+MGPI.US,D,20120716,000000,3.31319,3.31319,3.05504,3.23015,15602.733698041,0
+MGPI.US,D,20120717,000000,3.2762,3.30411,3.0362,3.11962,11207.159372845,0
+MGPI.US,D,20120718,000000,3.28527,3.32255,3.09171,3.19288,29097.477974207,0
+MGPI.US,D,20120719,000000,3.21171,3.2762,3.09171,3.09171,3071.1830653787,0
+MGPI.US,D,20120720,000000,3.26713,3.26713,3.09171,3.09171,1412.6840104715,0
+MGPI.US,D,20120723,000000,3.06411,3.25796,3.05504,3.13786,10518.877248426,0
+MGPI.US,D,20120724,000000,3.13786,3.18381,2.85171,2.97172,23902.252259561,0
+MGPI.US,D,20120725,000000,2.96265,3.09171,2.91651,3.0362,7846.0148877039,0
+MGPI.US,D,20120726,000000,3.11035,3.11035,2.87941,2.97172,4851.0846524358,0
+MGPI.US,D,20120727,000000,2.99962,3.02704,2.93494,2.94411,3044.0932441552,0
+MGPI.US,D,20120730,000000,2.87941,3.06411,2.83337,3.02704,7329.3016310329,0
+MGPI.US,D,20120731,000000,3.01776,3.09171,2.89797,2.99962,8736.9690079444,0
+MGPI.US,D,20120801,000000,3.08245,3.11035,2.89797,2.99025,9177.4294345049,0
+MGPI.US,D,20120802,000000,3.11962,3.11962,2.91651,2.98098,5414.9542645701,0
+MGPI.US,D,20120803,000000,3.0362,3.09171,2.84284,3.02704,12564.660414158,0
+MGPI.US,D,20120806,000000,3.09171,3.10088,2.86078,2.99025,6847.7048092812,0
+MGPI.US,D,20120807,000000,3.09171,3.09171,2.87941,2.99025,7071.4466660534,0
+MGPI.US,D,20120808,000000,2.99962,3.08245,2.8885,2.8885,10349.315034101,0
+MGPI.US,D,20120809,000000,3.11962,3.11962,2.86078,3.10088,11823.201974003,0
+MGPI.US,D,20120810,000000,3.13786,3.13786,3.00849,3.08245,5309.6049598119,0
+MGPI.US,D,20120813,000000,3.00849,3.08245,2.89797,2.99972,6174.4725855409,0
+MGPI.US,D,20120814,000000,3.0362,3.22078,3.00849,3.04547,27999.838551298,0
+MGPI.US,D,20120815,000000,3.16556,3.23015,3.08245,3.09171,8128.9530204831,0
+MGPI.US,D,20120816,000000,3.11035,3.23015,2.75005,2.93494,47489.45993156,0
+MGPI.US,D,20120817,000000,2.94411,3.08245,2.94411,3.06411,6321.9616122024,0
+MGPI.US,D,20120820,000000,3.06411,3.21171,3.00849,3.15659,7823.9417000403,0
+MGPI.US,D,20120821,000000,3.18381,3.18381,3.09171,3.12869,2075.882967092,0
+MGPI.US,D,20120822,000000,3.05504,3.11962,3.04547,3.04547,911.0206544802,0
+MGPI.US,D,20120823,000000,2.99962,3.12869,2.96265,3.01776,7750.6988500655,0
+MGPI.US,D,20120824,000000,2.99962,3.01447,2.99962,3.01447,822.72790382573,0
+MGPI.US,D,20120827,000000,3.11962,3.12869,3.06411,3.12869,1522.0466220776,0
+MGPI.US,D,20120828,000000,3.07308,3.20234,3.00849,3.11035,19391.295362488,0
+MGPI.US,D,20120829,000000,3.16556,3.16556,3.02704,3.10088,7109.5730811087,0
+MGPI.US,D,20120830,000000,3.05504,3.17454,3.05504,3.11035,4551.089965553,0
+MGPI.US,D,20120831,000000,3.08245,3.21171,3.01776,3.07308,12971.007732512,0
+MGPI.US,D,20120904,000000,3.12869,3.22078,2.99962,3.15649,4496.910323106,0
+MGPI.US,D,20120905,000000,3.09171,3.23015,3.0362,3.12869,5034.6934407286,0
+MGPI.US,D,20120906,000000,3.08245,3.22078,3.08245,3.21171,9048.0002886591,0
+MGPI.US,D,20120907,000000,3.13786,3.23015,3.05504,3.21171,14342.555347791,0
+MGPI.US,D,20120910,000000,3.22078,3.2762,3.14722,3.23015,14448.907979261,0
+MGPI.US,D,20120911,000000,3.26713,3.47036,3.12869,3.21171,20844.112441439,0
+MGPI.US,D,20120912,000000,3.23015,3.28527,3.06411,3.15659,5832.3381767549,0
+MGPI.US,D,20120913,000000,3.25796,3.31319,3.04547,3.22078,10456.670992283,0
+MGPI.US,D,20120914,000000,3.18381,3.43317,3.13218,3.29474,17666.57674459,0
+MGPI.US,D,20120917,000000,3.29474,3.67328,3.2488,3.55317,16039.180817753,0
+MGPI.US,D,20120918,000000,3.59007,3.66401,3.42401,3.55317,16620.106983992,0
+MGPI.US,D,20120919,000000,3.57171,3.66401,3.42391,3.43317,14269.312497816,0
+MGPI.US,D,20120920,000000,3.41474,3.59007,3.20234,3.22078,21718.010007575,0
+MGPI.US,D,20120921,000000,3.2762,3.48849,3.25796,3.41474,26582.137907267,0
+MGPI.US,D,20120924,000000,3.42391,4.0885,3.42391,3.97777,27854.356178061,0
+MGPI.US,D,20120925,000000,4.04246,4.0885,3.65474,3.84869,18777.259414754,0
+MGPI.US,D,20120926,000000,3.87631,3.88567,3.63651,3.65474,6307.9150382347,0
+MGPI.US,D,20120927,000000,3.66401,3.91308,3.516,3.516,6494.5338066633,0
+MGPI.US,D,20120928,000000,3.516,3.69152,3.516,3.52557,10998.467416753,0
+MGPI.US,D,20121001,000000,3.67328,3.67328,3.38693,3.46119,6607.9097251174,0
+MGPI.US,D,20121002,000000,3.44244,3.52557,3.23015,3.40527,1891.2708520872,0
+MGPI.US,D,20121003,000000,3.35943,3.47933,3.20234,3.35016,4165.8125081517,0
+MGPI.US,D,20121004,000000,3.30411,3.46119,3.30411,3.33162,5203.2523283418,0
+MGPI.US,D,20121005,000000,3.33162,3.67328,3.30411,3.41474,8162.0628019784,0
+MGPI.US,D,20121008,000000,3.48849,3.63651,3.37756,3.42391,2735.0686168646,0
+MGPI.US,D,20121009,000000,3.50703,3.62714,3.41474,3.41474,3337.0646440542,0
+MGPI.US,D,20121010,000000,3.3964,3.5437,3.37756,3.45182,7323.281670761,0
+MGPI.US,D,20121011,000000,3.41474,3.50703,3.3687,3.38693,3285.8949817431,0
+MGPI.US,D,20121012,000000,3.35943,3.50703,3.14722,3.17454,18932.775055111,0
+MGPI.US,D,20121015,000000,3.26713,3.38693,3.25796,3.31319,3049.1098777151,0
+MGPI.US,D,20121016,000000,3.23015,3.28527,3.18381,3.18381,5390.8744234825,0
+MGPI.US,D,20121017,000000,3.18381,3.69152,3.18381,3.59923,23497.911594632,0
+MGPI.US,D,20121018,000000,3.72849,3.81142,3.34099,3.63651,18625.757081245,0
+MGPI.US,D,20121019,000000,3.67328,3.69152,3.44244,3.59923,2058.8264129883,0
+MGPI.US,D,20121022,000000,3.69152,3.73767,3.49796,3.61767,14329.512100535,0
+MGPI.US,D,20121023,000000,3.6085,3.83922,3.44244,3.61767,6600.8864381336,0
+MGPI.US,D,20121024,000000,3.86673,3.86673,3.38693,3.42391,9094.1533174103,0
+MGPI.US,D,20121025,000000,3.67328,3.67328,3.31329,3.35016,1933.4105739905,0
+MGPI.US,D,20121026,000000,3.3964,3.516,3.30411,3.38693,9907.8512808281,0
+MGPI.US,D,20121031,000000,3.31319,3.43317,3.17454,3.25796,9887.7847465885,0
+MGPI.US,D,20121101,000000,3.40527,3.40527,3.18381,3.20234,2438.0839101177,0
+MGPI.US,D,20121102,000000,3.18381,3.43317,3.18381,3.22078,8642.6562970182,0
+MGPI.US,D,20121105,000000,3.31319,3.35943,3.17454,3.18381,6777.4719394424,0
+MGPI.US,D,20121106,000000,3.30411,3.33162,3.17454,3.18381,7602.2064966922,0
+MGPI.US,D,20121107,000000,3.20234,3.2488,3.20234,3.21171,10650.313047695,0
+MGPI.US,D,20121108,000000,3.29474,3.34079,3.21171,3.22078,3293.9215954389,0
+MGPI.US,D,20121109,000000,3.22078,3.22078,3.20234,3.21171,4738.7120606938,0
+MGPI.US,D,20121112,000000,3.2762,3.35016,3.20234,3.28527,13381.368357711,0
+MGPI.US,D,20121113,000000,3.30411,3.3964,3.21171,3.23015,8688.8093257693,0
+MGPI.US,D,20121114,000000,3.21171,3.32255,3.21171,3.21171,10916.194626371,0
+MGPI.US,D,20121115,000000,3.23943,3.33162,3.16556,3.17454,14342.555347791,0
+MGPI.US,D,20121116,000000,3.17454,3.22078,2.97172,3.09171,20913.341984565,0
+MGPI.US,D,20121119,000000,3.22078,3.31319,3.07308,3.26713,31079.048230372,0
+MGPI.US,D,20121120,000000,3.2488,3.31319,3.08265,3.17454,2279.5582896245,0
+MGPI.US,D,20121121,000000,3.28527,3.32255,3.14722,3.21171,1628.3992535477,0
+MGPI.US,D,20121123,000000,3.2762,3.2762,3.02704,3.07308,1410.6773570476,0
+MGPI.US,D,20121126,000000,3.19288,3.2762,2.89797,2.89797,27949.672215699,0
+MGPI.US,D,20121127,000000,2.93494,3.09171,2.87034,2.98098,10957.331021562,0
+MGPI.US,D,20121128,000000,3.04547,3.04547,2.87034,2.8885,11563.340355599,0
+MGPI.US,D,20121129,000000,2.92547,3.09171,2.89797,3.01776,10639.276453863,0
+MGPI.US,D,20121130,000000,3.12869,3.22078,2.97172,3.04547,13796.745616472,0
+MGPI.US,D,20121203,000000,2.99025,3.20234,2.98098,3.15659,3565.8231343862,0
+MGPI.US,D,20121204,000000,3.15659,3.68225,3.05504,3.52557,44241.691364872,0
+MGPI.US,D,20121205,000000,3.55317,3.64558,3.35016,3.35016,10316.205252605,0
+MGPI.US,D,20121206,000000,3.35943,3.69152,3.23943,3.32255,15351.902020046,0
+MGPI.US,D,20121207,000000,3.2488,3.44244,3.13786,3.13786,16215.766319062,0
+MGPI.US,D,20121210,000000,3.20234,3.23943,3.14722,3.15659,5309.6049598119,0
+MGPI.US,D,20121211,000000,3.13786,3.31319,3.10088,3.20234,9617.8898610652,0
+MGPI.US,D,20121212,000000,3.22078,3.26713,3.01776,3.13786,13623.1700953,0
+MGPI.US,D,20121213,000000,3.13786,3.13786,3.04547,3.07308,3575.856401506,0
+MGPI.US,D,20121214,000000,3.07308,3.09171,2.98098,2.99025,6710.2490497397,0
+MGPI.US,D,20121217,000000,3.00849,3.46119,2.97172,3.10088,38569.885462035,0
+MGPI.US,D,20121218,000000,3.2762,3.46119,3.09621,3.2762,67126.570338484,0
+MGPI.US,D,20121219,000000,3.23015,3.45182,3.22078,3.23943,31277.706919346,0
+MGPI.US,D,20121220,000000,3.20234,3.40527,3.15659,3.31319,7044.3568448298,0
+MGPI.US,D,20121221,000000,3.22078,3.47833,3.22078,3.46119,26219.936964242,0
+MGPI.US,D,20121224,000000,3.34089,3.46119,3.26713,3.44244,8375.7713916307,0
+MGPI.US,D,20121226,000000,3.33162,3.38693,3.23943,3.38693,9325.9217878782,0
+MGPI.US,D,20121227,000000,3.3964,3.40527,3.15659,3.16556,22347.095855989,0
+MGPI.US,D,20121228,000000,3.32255,3.41474,3.09171,3.11035,17682.629971981,0
+MGPI.US,D,20121231,000000,3.11962,3.18381,3.10088,3.15659,19839.782402744,0
+MGPI.US,D,20130102,000000,3.38693,3.3954,3.17454,3.2762,21492.261497379,0
+MGPI.US,D,20130103,000000,3.34089,3.34089,3.14722,3.2762,14511.114235404,0
+MGPI.US,D,20130104,000000,3.20234,3.35943,3.20234,3.23015,3106.2995002982,0
+MGPI.US,D,20130107,000000,3.29474,3.32255,3.10088,3.17454,29762.683584252,0
+MGPI.US,D,20130108,000000,3.10088,3.19288,3.09171,3.11035,14875.321831854,0
+MGPI.US,D,20130109,000000,3.10088,3.31319,3.07308,3.15659,63943.014681363,0
+MGPI.US,D,20130110,000000,3.19288,3.23015,3.07308,3.08245,31235.567197442,0
+MGPI.US,D,20130111,000000,3.09171,3.20234,3.07308,3.13786,14189.046360857,0
+MGPI.US,D,20130114,000000,3.13786,3.13786,3.07308,3.13786,2384.9075943827,0
+MGPI.US,D,20130115,000000,3.19288,3.20224,3.10088,3.10088,9725.2458192474,0
+MGPI.US,D,20130116,000000,3.11962,3.16556,3.04547,3.08245,12893.751575689,0
+MGPI.US,D,20130117,000000,3.09171,3.14712,3.00849,3.00849,15829.485534949,0
+MGPI.US,D,20130118,000000,3.08245,3.16556,2.99962,3.04547,40082.902143705,0
+MGPI.US,D,20130122,000000,3.05504,3.22078,3.05504,3.13786,27678.774003463,0
+MGPI.US,D,20130123,000000,3.14722,3.2488,3.09171,3.21171,42933.353332447,0
+MGPI.US,D,20130124,000000,3.2488,3.2488,3.05504,3.14722,9643.9763555768,0
+MGPI.US,D,20130125,000000,3.18381,3.21171,3.05504,3.16556,24559.43125591,0
+MGPI.US,D,20130128,000000,3.13786,3.2488,3.13786,3.23943,9212.5458694242,0
+MGPI.US,D,20130129,000000,3.23943,3.3964,3.13786,3.35943,32844.903243462,0
+MGPI.US,D,20130130,000000,3.2488,3.53454,3.23025,3.49776,31489.408855574,0
+MGPI.US,D,20130131,000000,3.29564,3.49776,3.29564,3.45182,9815.5452233257,0
+MGPI.US,D,20130201,000000,3.48849,3.55317,3.35953,3.55317,20315.359264225,0
+MGPI.US,D,20130204,000000,3.3964,3.53454,3.32255,3.35943,3287.901635167,0
+MGPI.US,D,20130205,000000,3.42391,3.50703,3.40108,3.50703,4968.4738777378,0
+MGPI.US,D,20130206,000000,3.48849,3.58089,3.44244,3.44244,14806.092288727,0
+MGPI.US,D,20130207,000000,3.44244,3.63651,3.41474,3.52557,24723.976836675,0
+MGPI.US,D,20130208,000000,3.57171,3.63651,3.48939,3.61767,15193.376399553,0
+MGPI.US,D,20130211,000000,3.65474,3.92246,3.55317,3.61767,51578.016282889,0
+MGPI.US,D,20130212,000000,3.72849,3.92236,3.65853,3.78401,16605.057083312,0
+MGPI.US,D,20130213,000000,3.83015,3.92246,3.6085,3.66401,34414.106221003,0
+MGPI.US,D,20130214,000000,3.64558,3.92246,3.64558,3.87631,13969.317810935,0
+MGPI.US,D,20130215,000000,3.91308,3.97777,3.83015,3.85776,17762.89610894,0
+MGPI.US,D,20130219,000000,3.91308,4.02302,3.89454,3.95923,14727.832805193,0
+MGPI.US,D,20130220,000000,3.98724,3.9962,3.79338,3.92246,7804.8784925126,0
+MGPI.US,D,20130221,000000,3.85776,4.00537,3.67328,3.91308,26876.112633878,0
+MGPI.US,D,20130222,000000,3.88567,3.97777,3.82099,3.95923,13492.737622742,0
+MGPI.US,D,20130225,000000,3.97777,4.01465,3.83932,3.93143,16394.358473796,0
+MGPI.US,D,20130226,000000,3.87631,3.87631,3.74066,3.83922,7343.3482050007,0
+MGPI.US,D,20130227,000000,3.9684,3.9684,3.71912,3.71912,10186.776106759,0
+MGPI.US,D,20130228,000000,3.81142,3.87631,3.69152,3.82099,20540.104447707,0
+MGPI.US,D,20130301,000000,3.85776,3.86673,3.70069,3.82099,8654.6962175619,0
+MGPI.US,D,20130304,000000,3.77444,3.87631,3.76538,3.86673,8959.7075380046,0
+MGPI.US,D,20130305,000000,3.85776,3.91308,3.78401,3.84869,12118.180027327,0
+MGPI.US,D,20130306,000000,3.90371,3.90371,3.81142,3.83922,4227.0154375827,0
+MGPI.US,D,20130307,000000,3.87631,4.04246,3.78401,3.87631,20847.122421575,0
+MGPI.US,D,20130308,000000,3.94996,4.85444,3.77444,4.83581,63805.558921822,0
+MGPI.US,D,20130311,000000,5.06675,5.44529,4.83581,5.03894,185007.42572932,0
+MGPI.US,D,20130312,000000,5.09425,5.28812,4.9283,5.18654,51342.234505573,0
+MGPI.US,D,20130313,000000,5.07601,5.30655,4.63289,4.8082,89934.193155272,0
+MGPI.US,D,20130314,000000,4.73386,4.81747,4.05342,4.3891,111244.85251778,0
+MGPI.US,D,20130315,000000,4.19345,4.45418,4.08143,4.19345,21472.19496314,0
+MGPI.US,D,20130318,000000,4.16534,4.39857,4.00707,4.03478,30720.860594195,0
+MGPI.US,D,20130319,000000,4.17471,4.19345,4.01624,4.06289,11997.780821888,0
+MGPI.US,D,20130320,000000,4.10016,4.10016,3.94348,4.04425,15240.532755016,0
+MGPI.US,D,20130321,000000,3.96033,3.9696,3.7274,3.89494,33427.836063124,0
+MGPI.US,D,20130322,000000,3.88597,4.34235,3.64368,4.04425,53335.844682284,0
+MGPI.US,D,20130325,000000,4.00707,4.24907,3.90421,4.21189,7719.5957219941,0
+MGPI.US,D,20130326,000000,4.17899,4.17899,3.90421,3.95086,7009.2404099105,0
+MGPI.US,D,20130327,000000,4.16534,4.16534,3.8766,3.88597,9195.4893153205,0
+MGPI.US,D,20130328,000000,3.9696,4.10016,3.86693,4.05342,31256.637058395,0
+MGPI.US,D,20130401,000000,4.03478,4.20261,3.92325,3.96033,3376.1943858214,0
+MGPI.US,D,20130402,000000,4.24,4.24,4.06289,4.0909,12091.090206102,0
+MGPI.US,D,20130403,000000,4.05342,4.19345,4.05342,4.10953,9094.1533174103,0
+MGPI.US,D,20130404,000000,4.17471,4.3891,4.10384,4.28644,18144.160259494,0
+MGPI.US,D,20130405,000000,4.28644,4.6592,4.28644,4.5103,51140.565836464,0
+MGPI.US,D,20130408,000000,4.64973,4.6592,4.37973,4.3891,40014.675927289,0
+MGPI.US,D,20130409,000000,4.46345,4.51937,4.37973,4.50103,27370.752702885,0
+MGPI.US,D,20130410,000000,4.45418,4.61276,4.34335,4.55675,20798.962739399,0
+MGPI.US,D,20130411,000000,4.62193,4.63109,4.3891,4.52863,18805.352562691,0
+MGPI.US,D,20130412,000000,4.55675,4.64056,4.29591,4.54728,7210.909079019,0
+MGPI.US,D,20130415,000000,4.46345,4.61276,4.35162,4.44471,18005.701173239,0
+MGPI.US,D,20130416,000000,4.54728,4.57538,4.34335,4.45418,8581.4533675872,0
+MGPI.US,D,20130417,000000,4.48219,4.53781,4.34235,4.47262,12498.440851167,0
+MGPI.US,D,20130418,000000,4.44292,4.54608,4.37515,4.3891,5636.6894679182,0
+MGPI.US,D,20130419,000000,4.57538,4.57538,4.40774,4.40774,6107.2496958381,0
+MGPI.US,D,20130422,000000,4.25873,4.58495,4.23063,4.57538,8978.7707455322,0
+MGPI.US,D,20130423,000000,4.51937,4.6592,4.48219,4.57538,14739.872725736,0
+MGPI.US,D,20130424,000000,4.37055,4.63109,4.35162,4.53781,6872.7879770808,0
+MGPI.US,D,20130425,000000,4.63109,4.63109,4.44471,4.44471,1813.0113685526,0
+MGPI.US,D,20130426,000000,4.60339,4.62193,4.37055,4.54728,15347.888713198,0
+MGPI.US,D,20130429,000000,4.56602,4.57538,4.39857,4.53781,3039.0766105953,0
+MGPI.US,D,20130430,000000,4.51937,4.58495,4.3891,4.56602,11784.072232236,0
+MGPI.US,D,20130501,000000,4.53781,4.57449,4.3891,4.56602,11916.511358217,0
+MGPI.US,D,20130502,000000,4.48219,4.56602,4.3891,4.46345,13882.028386991,0
+MGPI.US,D,20130503,000000,4.54728,4.54728,4.37973,4.43544,11912.49805137,0
+MGPI.US,D,20130506,000000,4.37973,4.37973,4.37055,4.37055,2814.3314271112,0
+MGPI.US,D,20130507,000000,4.3891,4.3891,4.19345,4.28644,8177.1127026582,0
+MGPI.US,D,20130508,000000,4.29591,4.37973,4.29591,4.34235,1957.490415078,0
+MGPI.US,D,20130509,000000,4.31424,4.37973,4.2678,4.32381,2273.5383293526,0
+MGPI.US,D,20130510,000000,4.37973,4.37973,4.17471,4.34235,12889.73826884,0
+MGPI.US,D,20130513,000000,4.27717,4.36088,4.24,4.32381,1920.3673267347,0
+MGPI.US,D,20130514,000000,4.31424,4.33278,4.19345,4.31424,2520.3567005003,0
+MGPI.US,D,20130515,000000,4.17471,4.32381,4.1188,4.25873,11286.422183093,0
+MGPI.US,D,20130516,000000,4.28634,4.28634,4.05342,4.17471,11360.668359779,0
+MGPI.US,D,20130517,000000,4.21189,4.21189,3.91368,3.95086,18772.242781195,0
+MGPI.US,D,20130520,000000,4.04425,4.16534,3.91368,4.16534,12227.542638931,0
+MGPI.US,D,20130521,000000,4.10953,4.17471,4.01634,4.16534,2185.2455786981,0
+MGPI.US,D,20130522,000000,4.17471,4.32371,4.04226,4.22126,14836.192090086,0
+MGPI.US,D,20130523,000000,4.19345,4.33278,4.10016,4.27717,5869.4612650982,0
+MGPI.US,D,20130524,000000,4.19345,4.32381,4.19345,4.31424,10099.486682817,0
+MGPI.US,D,20130528,000000,4.31424,4.43544,4.28644,4.3891,19980.248142422,0
+MGPI.US,D,20130529,000000,4.37973,4.42617,4.19345,4.19345,16797.695812012,0
+MGPI.US,D,20130530,000000,4.33278,4.74312,4.33278,4.74312,127895.05930313,0
+MGPI.US,D,20130531,000000,4.6592,5.07851,4.6592,4.98541,112918.40147337,0
+MGPI.US,D,20130603,000000,4.93897,5.40472,4.83611,5.07851,96264.18138117,0
+MGPI.US,D,20130604,000000,5.06944,5.12515,4.98541,5.04134,23297.246252236,0
+MGPI.US,D,20130605,000000,4.98541,5.11608,4.93897,4.93897,14100.753610204,0
+MGPI.US,D,20130606,000000,5.03177,5.17179,4.93897,5.16252,45383.47716311,0
+MGPI.US,D,20130607,000000,5.17179,5.17179,4.94893,5.05051,9792.4687089501,0
+MGPI.US,D,20130610,000000,5.05987,5.17179,4.91096,4.93897,33196.067592656,0
+MGPI.US,D,20130611,000000,4.85484,5.14389,4.83611,4.92013,19604.000625428,0
+MGPI.US,D,20130612,000000,5.13472,5.14389,4.86412,4.9575,3730.3687151513,0
+MGPI.US,D,20130613,000000,5.11608,5.14389,4.9575,5.12515,7516.9237261737,0
+MGPI.US,D,20130614,000000,5.07851,5.3211,5.06944,5.21824,95386.270508186,0
+MGPI.US,D,20130617,000000,5.26469,5.26469,5.03177,5.13472,26717.587013384,0
+MGPI.US,D,20130618,000000,5.10662,5.12515,4.97604,5.05051,15492.367759723,0
+MGPI.US,D,20130619,000000,4.9575,5.26469,4.83611,5.19971,31103.128071461,0
+MGPI.US,D,20130620,000000,5.18086,5.21824,4.92013,4.93897,6254.7387224995,0
+MGPI.US,D,20130621,000000,4.9294,5.14389,4.87339,5.14389,18354.85886901,0
+MGPI.US,D,20130624,000000,5.05051,5.20888,4.9575,5.01322,25180.490490627,0
+MGPI.US,D,20130625,000000,5.18086,5.19023,5.01322,5.01322,2552.4631552837,0
+MGPI.US,D,20130626,000000,5.07851,5.10761,4.9575,5.03177,5899.5610664577,0
+MGPI.US,D,20130627,000000,5.19023,5.21824,4.94804,5.17179,15790.355793183,0
+MGPI.US,D,20130628,000000,5.09695,5.59091,5.09235,5.55383,58199.972581974,0
+MGPI.US,D,20130701,000000,5.50737,5.63765,5.50737,5.60984,47102.175820735,0
+MGPI.US,D,20130702,000000,5.4979,5.63765,5.4979,5.62848,14764.955893536,0
+MGPI.US,D,20130703,000000,5.64691,5.67492,5.4979,5.51694,6911.9177188481,0
+MGPI.US,D,20130705,000000,5.54446,5.54446,4.91555,5.39515,11320.5352913,0
+MGPI.US,D,20130708,000000,5.31143,5.42346,5.23698,5.27425,8103.8698526834,0
+MGPI.US,D,20130709,000000,5.27425,5.30226,5.18086,5.29279,10982.414189361,0
+MGPI.US,D,20130710,000000,5.22771,5.28352,5.19033,5.26469,22804.612836652,0
+MGPI.US,D,20130711,000000,5.26469,5.35798,5.25562,5.35798,17104.71378588,0
+MGPI.US,D,20130712,000000,5.31143,5.36735,5.21824,5.25562,6240.6921485318,0
+MGPI.US,D,20130715,000000,5.26469,5.26469,5.11608,5.12515,31565.661685684,0
+MGPI.US,D,20130716,000000,5.08778,5.16252,4.96667,5.11608,28238.63030875,0
+MGPI.US,D,20130717,000000,5.10662,5.35798,5.08778,5.22771,69683.046800615,0
+MGPI.US,D,20130718,000000,5.27425,5.3211,5.21824,5.23698,15775.305892503,0
+MGPI.US,D,20130719,000000,5.31143,5.31143,5.21824,5.26469,6141.3628040455,0
+MGPI.US,D,20130722,000000,5.22771,5.31143,5.17179,5.28352,54258.905257308,0
+MGPI.US,D,20130723,000000,5.21824,5.30226,5.05051,5.13472,21927.70529038,0
+MGPI.US,D,20130724,000000,5.12515,5.12515,4.90149,4.94804,12052.963791047,0
+MGPI.US,D,20130725,000000,5.05051,5.05051,4.82684,4.82684,25308.916309761,0
+MGPI.US,D,20130726,000000,4.83611,4.93897,4.50103,4.71492,30213.177277933,0
+MGPI.US,D,20130729,000000,4.6592,4.75259,4.64056,4.73386,44755.394641407,0
+MGPI.US,D,20130730,000000,4.7805,4.89233,4.70575,4.89233,15711.092982936,0
+MGPI.US,D,20130731,000000,4.93897,5.21824,4.84557,5.20888,65372.755245938,0
+MGPI.US,D,20130801,000000,5.17179,5.40472,5.17179,5.29279,60491.570792143,0
+MGPI.US,D,20130802,000000,5.33006,5.51694,5.33006,5.40472,30595.444755198,0
+MGPI.US,D,20130805,000000,5.40472,5.60027,5.21834,5.5632,74985.628473443,0
+MGPI.US,D,20130806,000000,5.59091,5.68429,5.37662,5.67492,120615.9240077,0
+MGPI.US,D,20130807,000000,5.62848,5.69367,5.37662,5.63765,56649.832811961,0
+MGPI.US,D,20130808,000000,5.63765,5.66545,5.57227,5.66545,16137.506835528,0
+MGPI.US,D,20130809,000000,5.65608,5.65608,5.46053,5.5352,48359.344190849,0
+MGPI.US,D,20130812,000000,5.58164,5.70313,5.498,5.70313,66252.672772348,0
+MGPI.US,D,20130813,000000,5.5632,5.75884,5.27425,5.75884,39407.66326654,0
+MGPI.US,D,20130814,000000,5.75884,5.81455,5.60027,5.68429,37851.503536255,0
+MGPI.US,D,20130815,000000,5.64691,5.75884,5.64691,5.68429,6804.5617606659,0
+MGPI.US,D,20130816,000000,5.72137,5.73084,5.5352,5.5352,2948.7772065168,0
+MGPI.US,D,20130819,000000,5.59091,5.59091,5.4696,5.4979,24095.894314974,0
+MGPI.US,D,20130820,000000,5.47907,5.5632,5.40472,5.50737,23771.819787005,0
+MGPI.US,D,20130821,000000,5.5632,5.5632,5.26469,5.27425,14218.142835505,0
+MGPI.US,D,20130822,000000,5.31143,5.45136,5.26469,5.39515,5415.957591282,0
+MGPI.US,D,20130823,000000,5.35798,5.39515,5.31143,5.36735,10368.378241628,0
+MGPI.US,D,20130826,000000,5.349,5.35798,5.26469,5.33953,9673.0728302242,0
+MGPI.US,D,20130827,000000,5.26469,5.33953,5.04134,5.04134,17315.412395396,0
+MGPI.US,D,20130828,000000,5.02269,5.07851,4.89233,5.03177,17103.710459166,0
+MGPI.US,D,20130829,000000,4.97604,5.19971,4.52863,4.92013,40502.292709314,0
+MGPI.US,D,20130830,000000,4.88266,5.01322,4.64056,4.69637,7012.2503900463,0
+MGPI.US,D,20130903,000000,4.72459,4.72459,4.42617,4.5103,28117.227776601,0
+MGPI.US,D,20130904,000000,4.45418,4.61276,4.35162,4.44471,9533.6104172586,0
+MGPI.US,D,20130905,000000,4.45418,4.63109,4.28644,4.49146,8647.672930578,0
+MGPI.US,D,20130906,000000,4.55675,4.6592,4.54728,4.60339,8442.9942813336,0
+MGPI.US,D,20130909,000000,4.55675,4.6592,4.54728,4.55675,11779.055598676,0
+MGPI.US,D,20130910,000000,4.64056,4.6592,4.59422,4.59422,16108.410360881,0
+MGPI.US,D,20130911,000000,4.64973,4.91096,4.64056,4.67794,21674.86695896,0
+MGPI.US,D,20130912,000000,4.71492,4.75259,4.55675,4.6592,6662.0893675645,0
+MGPI.US,D,20130913,000000,4.73386,4.75259,4.64056,4.6592,4260.1252190781,0
+MGPI.US,D,20130916,000000,4.74312,4.74312,4.6592,4.6592,5996.88375752,0
+MGPI.US,D,20130917,000000,4.74312,4.75259,4.6592,4.75259,8955.6942311567,0
+MGPI.US,D,20130918,000000,4.72459,4.77113,4.6872,4.6872,11400.801428259,0
+MGPI.US,D,20130919,000000,4.74312,4.77113,4.6592,4.6592,6475.4705991357,0
+MGPI.US,D,20130920,000000,4.70575,4.97604,4.66847,4.89233,53335.844682284,0
+MGPI.US,D,20130923,000000,4.93897,5.05987,4.90149,5.03177,18992.974657831,0
+MGPI.US,D,20130924,000000,5.05987,5.05987,4.93897,4.94804,10459.680972419,0
+MGPI.US,D,20130925,000000,5.05051,5.05051,4.89233,4.89233,12126.206641022,0
+MGPI.US,D,20130926,000000,4.90149,5.02269,4.63109,4.90149,8100.8598725475,0
+MGPI.US,D,20130927,000000,4.89233,4.99458,4.89233,4.89233,3221.6820721762,0
+MGPI.US,D,20130930,000000,4.89233,4.96667,4.64973,4.88266,19851.822323288,0
+MGPI.US,D,20131001,000000,4.92013,4.96667,4.61276,4.76186,13842.898645224,0
+MGPI.US,D,20131002,000000,4.87339,4.87339,4.6592,4.6592,4941.3840565143,0
+MGPI.US,D,20131003,000000,4.69637,4.86412,4.62193,4.69637,16863.915375004,0
+MGPI.US,D,20131004,000000,4.88266,4.88266,4.6592,4.66847,10715.529283974,0
+MGPI.US,D,20131007,000000,4.88266,4.88266,4.6592,4.6592,24037.70136568,0
+MGPI.US,D,20131008,000000,4.6592,4.81747,4.56602,4.56602,17490.994569993,0
+MGPI.US,D,20131009,000000,4.64973,4.6592,4.56602,4.57538,14167.976499906,0
+MGPI.US,D,20131010,000000,4.63109,4.76186,4.54728,4.6872,24470.135178543,0
+MGPI.US,D,20131011,000000,4.73386,4.86412,4.62193,4.83611,40671.854923638,0
+MGPI.US,D,20131014,000000,4.75259,4.87339,4.66847,4.81747,32622.164713402,0
+MGPI.US,D,20131015,000000,4.76186,4.85484,4.71492,4.82684,16740.506189429,0
+MGPI.US,D,20131016,000000,4.83611,4.84557,4.6592,4.76186,18135.130319085,0
+MGPI.US,D,20131017,000000,4.74312,4.82684,4.6592,4.74312,15667.94993432,0
+MGPI.US,D,20131018,000000,4.75259,4.77113,4.66847,4.67794,4397.5809786197,0
+MGPI.US,D,20131021,000000,4.67794,4.74312,4.6592,4.67794,2466.1770580533,0
+MGPI.US,D,20131022,000000,4.69637,4.75259,4.67794,4.67794,17051.537470145,0
+MGPI.US,D,20131023,000000,4.72459,4.72459,4.67794,4.70575,12126.206641022,0
+MGPI.US,D,20131024,000000,4.72459,4.75259,4.70575,4.72459,4394.5709984838,0
+MGPI.US,D,20131025,000000,4.75259,4.75259,4.67794,4.73386,10623.223226472,0
+MGPI.US,D,20131028,000000,4.74312,4.75259,4.69637,4.74312,5903.5743733056,0
+MGPI.US,D,20131029,000000,4.75259,4.75259,4.70575,4.75259,5471.1405604412,0
+MGPI.US,D,20131030,000000,4.75259,4.75259,4.69637,4.72459,17169.930022159,0
+MGPI.US,D,20131031,000000,4.72459,4.93897,4.70405,4.9294,42399.583521673,0
+MGPI.US,D,20131101,000000,4.90149,4.91096,4.85484,4.85484,750.48838056298,0
+MGPI.US,D,20131104,000000,4.90149,4.91096,4.79913,4.89233,2466.1770580533,0
+MGPI.US,D,20131105,000000,4.84557,4.91096,4.74312,4.90149,16635.156884672,0
+MGPI.US,D,20131106,000000,4.97604,4.97604,4.67893,4.84557,10999.470743465,0
+MGPI.US,D,20131107,000000,4.97604,4.97604,4.66847,4.81747,18910.701867448,0
+MGPI.US,D,20131108,000000,4.87339,4.98541,4.6592,4.8082,37308.703785073,0
+MGPI.US,D,20131111,000000,4.73386,4.93897,4.73386,4.81747,17169.930022159,0
+MGPI.US,D,20131112,000000,4.78976,5.00404,4.49146,4.51937,44429.313460013,0
+MGPI.US,D,20131113,000000,4.86412,4.86412,4.61276,4.61276,32730.523998296,0
+MGPI.US,D,20131114,000000,4.61276,4.61276,4.32381,4.417,35396.363072034,0
+MGPI.US,D,20131115,000000,4.42617,4.59422,4.28644,4.39857,11986.744228056,0
+MGPI.US,D,20131118,000000,4.417,4.61276,4.24,4.28644,36489.989188096,0
+MGPI.US,D,20131119,000000,4.30518,4.50103,4.00707,4.42617,91538.512567732,0
+MGPI.US,D,20131120,000000,4.40774,4.47262,4.31424,4.43544,7188.8358913553,0
+MGPI.US,D,20131121,000000,4.60339,4.60339,4.23063,4.5103,58700.632611254,0
+MGPI.US,D,20131122,000000,4.46345,4.60339,4.31424,4.59422,11483.074218641,0
+MGPI.US,D,20131125,000000,4.61276,4.64056,4.46345,4.63109,45716.581631487,0
+MGPI.US,D,20131126,000000,4.58495,4.67794,4.47262,4.67794,31764.320374658,0
+MGPI.US,D,20131127,000000,4.6592,4.67794,4.53781,4.67794,18945.818302368,0
+MGPI.US,D,20131129,000000,4.64973,4.67794,4.64973,4.66847,1422.7172775913,0
+MGPI.US,D,20131202,000000,4.67794,4.67794,4.58495,4.67794,7692.5059007706,0
+MGPI.US,D,20131203,000000,4.42617,4.73386,4.42617,4.73386,2146.1158369308,0
+MGPI.US,D,20131204,000000,4.6592,4.73386,4.45418,4.70575,18886.622026361,0
+MGPI.US,D,20131205,000000,4.66847,4.86412,4.6592,4.79913,33269.310442631,0
+MGPI.US,D,20131206,000000,4.70575,5.03177,4.70575,4.87339,90571.305617381,0
+MGPI.US,D,20131209,000000,4.93897,5.01322,4.86412,4.93897,3540.7399665866,0
+MGPI.US,D,20131210,000000,4.98541,4.98541,4.9294,4.93897,20172.886871122,0
+MGPI.US,D,20131211,000000,4.92013,4.93897,4.84557,4.89233,16576.963935376,0
+MGPI.US,D,20131212,000000,4.93897,4.96667,4.87339,4.93897,25325.972863865,0
+MGPI.US,D,20131213,000000,4.93897,4.96667,4.84557,4.89233,9442.3076864683,0
+MGPI.US,D,20131216,000000,4.87339,4.96667,4.70575,4.82684,69538.56775409,0
+MGPI.US,D,20131217,000000,4.6592,4.9575,4.6592,4.88266,14057.610561588,0
+MGPI.US,D,20131218,000000,4.84557,4.84557,4.66927,4.82684,40856.467038643,0
+MGPI.US,D,20131219,000000,4.81747,4.82684,4.71492,4.74312,9874.7414993328,0
+MGPI.US,D,20131220,000000,4.70575,4.90149,4.6592,4.87339,60524.680573638,0
+MGPI.US,D,20131223,000000,4.87339,4.9294,4.75259,4.9294,11265.352322141,0
+MGPI.US,D,20131224,000000,4.85484,4.9575,4.69637,4.9575,5208.2689619016,0
+MGPI.US,D,20131226,000000,4.96667,4.96667,4.70575,4.79913,14379.678436134,0
+MGPI.US,D,20131227,000000,4.85484,4.93897,4.85484,4.9294,8771.0821161519,0
+MGPI.US,D,20131230,000000,4.9575,4.9575,4.72459,4.91096,15017.794224956,0
+MGPI.US,D,20131231,000000,4.83611,4.9294,4.73386,4.83611,33804.083580118,0
+MGPI.US,D,20140102,000000,4.91096,4.98541,4.8082,4.98541,30204.147337524,0
+MGPI.US,D,20140103,000000,4.98541,4.98541,4.84557,4.98541,39290.274041239,0
+MGPI.US,D,20140106,000000,4.9575,5.03177,4.86511,5.02269,13313.142141297,0
+MGPI.US,D,20140107,000000,4.96667,5.24635,4.85484,5.24635,28330.936366252,0
+MGPI.US,D,20140108,000000,5.06944,5.44199,5.05987,5.29279,31546.598478156,0
+MGPI.US,D,20140109,000000,5.349,5.349,5.19023,5.26469,6975.1273017031,0
+MGPI.US,D,20140110,000000,5.06944,5.35798,5.06944,5.30226,8906.5312222695,0
+MGPI.US,D,20140113,000000,5.35798,5.35798,5.21824,5.24635,7730.632315826,0
+MGPI.US,D,20140114,000000,5.23698,5.31143,5.23698,5.24635,1273.2215975059,0
+MGPI.US,D,20140115,000000,5.31143,5.31143,5.18086,5.21824,8263.3987998887,0
+MGPI.US,D,20140116,000000,5.30226,5.31143,5.17179,5.23698,7730.632315826,0
+MGPI.US,D,20140117,000000,5.21824,5.23698,5.12515,5.14389,30801.126731154,0
+MGPI.US,D,20140121,000000,5.14389,5.26469,5.10662,5.10662,14702.749637393,0
+MGPI.US,D,20140122,000000,5.08778,5.21824,4.99458,5.12515,10107.513296513,0
+MGPI.US,D,20140123,000000,5.21824,5.21824,5.13552,5.15306,750.48838056298,0
+MGPI.US,D,20140124,000000,5.26469,5.28352,4.89233,5.17179,56340.808184671,0
+MGPI.US,D,20140127,000000,5.30226,5.30226,5.12515,5.12515,5505.2536686486,0
+MGPI.US,D,20140128,000000,5.20888,5.20888,5.07851,5.14389,7730.632315826,0
+MGPI.US,D,20140129,000000,5.12515,5.21824,4.9575,5.12515,15992.024462291,0
+MGPI.US,D,20140130,000000,5.13472,5.19023,5.10662,5.15306,4240.0586848385,0
+MGPI.US,D,20140131,000000,5.09695,5.20888,5.09695,5.13472,3540.7399665866,0
+MGPI.US,D,20140203,000000,5.20888,5.20888,5.06944,5.06944,15740.189457583,0
+MGPI.US,D,20140204,000000,5.12515,5.20888,5.05987,5.19023,6819.6116613457,0
+MGPI.US,D,20140205,000000,5.19971,5.19971,5.07851,5.07851,8713.8924935688,0
+MGPI.US,D,20140206,000000,5.12515,5.18086,5.05051,5.05051,17195.013189958,0
+MGPI.US,D,20140207,000000,5.07851,5.17179,5.00774,5.05051,18436.12833268,0
+MGPI.US,D,20140210,000000,5.07851,5.08778,4.9294,5.05051,9234.6190570878,0
+MGPI.US,D,20140211,000000,5.05051,5.12515,4.99458,5.10662,8568.4101203314,0
+MGPI.US,D,20140212,000000,5.11608,5.16252,5.08778,5.14389,7749.6955233536,0
+MGPI.US,D,20140213,000000,5.12515,5.12515,5.05987,5.12515,5505.2536686486,0
+MGPI.US,D,20140214,000000,5.15306,5.17179,5.10662,5.16252,21655.803751432,0
+MGPI.US,D,20140218,000000,5.17179,5.29279,5.15316,5.29279,3118.3394208419,0
+MGPI.US,D,20140219,000000,5.28352,5.35798,5.19023,5.29279,3149.4425489133,0
+MGPI.US,D,20140220,000000,5.33953,5.33953,5.10662,5.29279,1079.5795420933,0
+MGPI.US,D,20140221,000000,5.30226,5.349,5.22781,5.349,7060.4100722216,0
+MGPI.US,D,20140224,000000,5.349,5.349,5.26299,5.28352,5329.6714940516,0
+MGPI.US,D,20140225,000000,5.3211,5.349,5.08778,5.29279,9198.4992954565,0
+MGPI.US,D,20140226,000000,5.30226,5.30226,5.22771,5.27425,4142.7359937761,0
+MGPI.US,D,20140227,000000,5.24635,5.35798,5.22771,5.349,21783.226243854,0
+MGPI.US,D,20140228,000000,5.29279,5.45136,5.08778,5.29279,17013.411055089,0
+MGPI.US,D,20140303,000000,5.26469,5.349,5.26469,5.33953,9495.4840022033,0
+MGPI.US,D,20140304,000000,5.33953,5.45136,5.33953,5.44199,4807.9416038206,0
+MGPI.US,D,20140305,000000,5.48833,5.59091,5.44109,5.54446,12156.306442381,0
+MGPI.US,D,20140306,000000,5.59091,5.59091,5.36735,5.54446,34511.428912065,0
+MGPI.US,D,20140307,000000,5.58164,5.59091,5.4979,5.57227,16632.146904536,0
+MGPI.US,D,20140310,000000,5.59091,5.59091,5.50737,5.52592,1532.0798891974,0
+MGPI.US,D,20140311,000000,5.5632,5.59091,5.4979,5.54446,14933.51478115,0
+MGPI.US,D,20140312,000000,5.52592,5.60984,5.52592,5.59091,35239.844104966,0
+MGPI.US,D,20140313,000000,5.64731,5.73194,5.54406,5.65658,32244.913869697,0
+MGPI.US,D,20140314,000000,5.74131,5.74131,5.58154,5.69445,17021.437668785,0
+MGPI.US,D,20140317,000000,5.7134,5.82592,5.69724,5.82592,50987.056849532,0
+MGPI.US,D,20140318,000000,5.82602,5.95748,5.82602,5.92938,35244.860738525,0
+MGPI.US,D,20140319,000000,5.95748,6.0703,5.87316,5.95748,25928.972217767,0
+MGPI.US,D,20140320,000000,5.97612,6.05136,5.74131,6.01379,45967.413309483,0
+MGPI.US,D,20140321,000000,6.06073,6.10758,5.91961,5.91961,58733.742392749,0
+MGPI.US,D,20140324,000000,6.01379,6.10758,6.00442,6.06073,29523.8918268,0
+MGPI.US,D,20140325,000000,6.03273,6.09862,5.8918,6.06073,41293.917485067,0
+MGPI.US,D,20140326,000000,6.09862,6.20197,6.0703,6.10758,33839.200015036,0
+MGPI.US,D,20140327,000000,6.12652,6.16419,5.92938,5.99516,36107.721710831,0
+MGPI.US,D,20140328,000000,6.10758,6.12652,6.10758,6.11725,4559.116579249,0
+MGPI.US,D,20140331,000000,6.15492,6.3427,6.15492,6.3427,28151.340884808,0
+MGPI.US,D,20140401,000000,6.28658,6.3427,6.11725,6.24881,18036.804301311,0
+MGPI.US,D,20140402,000000,6.28658,6.33333,6.20656,6.24881,31013.831994094,0
+MGPI.US,D,20140403,000000,6.24881,6.3427,6.11725,6.15492,60178.532858005,0
+MGPI.US,D,20140404,000000,6.24881,6.33333,6.16419,6.17356,19734.433097986,0
+MGPI.US,D,20140407,000000,6.20197,6.20197,5.99516,6.13599,32130.534624531,0
+MGPI.US,D,20140408,000000,6.20197,6.23934,6.12652,6.22997,8408.8811731262,0
+MGPI.US,D,20140409,000000,6.24881,6.24881,6.11725,6.15492,22979.191684538,0
+MGPI.US,D,20140410,000000,6.18303,6.32376,6.06073,6.12652,54059.243241622,0
+MGPI.US,D,20140411,000000,6.22997,6.22997,5.76104,5.93875,87847.273594348,0
+MGPI.US,D,20140414,000000,5.8918,5.98579,5.76004,5.84486,35524.788891168,0
+MGPI.US,D,20140415,000000,5.87316,5.96685,5.79761,5.88253,36069.595295775,0
+MGPI.US,D,20140416,000000,5.88253,6.10758,5.77918,5.95748,35733.48084726,0
+MGPI.US,D,20140417,000000,6.12652,6.12652,6.00442,6.08944,14946.558028404,0
+MGPI.US,D,20140421,000000,6.10758,6.10758,5.96685,6.03273,87026.552343947,0
+MGPI.US,D,20140422,000000,6.0703,6.08944,5.91044,6.01379,24092.884334839,0
+MGPI.US,D,20140423,000000,5.97612,6.09862,5.87316,5.98579,25709.243667842,0
+MGPI.US,D,20140424,000000,6.01379,6.08944,5.95748,6.08944,84807.193657041,0
+MGPI.US,D,20140425,000000,6.07967,6.08944,5.83639,5.8918,14163.963193058,0
+MGPI.US,D,20140428,000000,5.93875,6.0703,5.91044,5.94811,14539.20738334,0
+MGPI.US,D,20140429,000000,6.01379,6.03273,5.66615,5.67542,18900.668600329,0
+MGPI.US,D,20140430,000000,5.63805,5.76971,5.48745,5.48745,12661.98310522,0
+MGPI.US,D,20140501,000000,5.86359,5.86359,5.27156,5.33724,21184.240196801,0
+MGPI.US,D,20140502,000000,5.87316,5.87316,5.28103,5.29019,14938.531414709,0
+MGPI.US,D,20140505,000000,5.27156,5.33724,4.84867,5.14927,46154.032077911,0
+MGPI.US,D,20140506,000000,5.33724,5.33724,5.00844,5.15894,16372.285286133,0
+MGPI.US,D,20140507,000000,5.24345,5.29019,5.16841,5.16841,8105.8765061074,0
+MGPI.US,D,20140508,000000,5.28103,5.29019,5.17728,5.23408,5147.0660324707,0
+MGPI.US,D,20140509,000000,5.33724,5.39345,5.16841,5.3188,34314.776876517,0
+MGPI.US,D,20140512,000000,5.39345,5.40312,5.26219,5.35618,46031.62621905,0
+MGPI.US,D,20140513,000000,5.38429,5.48745,5.34691,5.46861,38901.986603702,0
+MGPI.US,D,20140514,000000,5.49721,5.54406,5.45016,5.54406,6666.1026744124,0
+MGPI.US,D,20140515,000000,5.52553,5.54406,5.38429,5.42196,8116.9130999392,0
+MGPI.US,D,20140516,000000,5.54406,5.67542,5.45016,5.61004,13455.614534398,0
+MGPI.US,D,20140519,000000,5.62878,5.67462,5.58154,5.63805,14696.729677121,0
+MGPI.US,D,20140520,000000,5.63805,5.72734,5.54406,5.64731,20536.09114086,0
+MGPI.US,D,20140521,000000,5.73194,5.73194,5.5629,5.7134,18114.060458134,0
+MGPI.US,D,20140522,000000,5.68499,5.7124,5.55353,5.64731,40420.019918931,0
+MGPI.US,D,20140523,000000,5.70402,5.80708,5.63805,5.74131,20269.206235472,0
+MGPI.US,D,20140527,000000,5.80708,6.38037,5.72257,6.28658,67871.038758775,0
+MGPI.US,D,20140528,000000,6.3427,6.69065,6.25857,6.31439,73194.690292554,0
+MGPI.US,D,20140529,000000,6.46498,6.57792,6.31439,6.44615,22866.819092796,0
+MGPI.US,D,20140530,000000,6.57792,6.81274,6.57792,6.6435,130680.29425559,0
+MGPI.US,D,20140602,000000,6.71855,7.00061,6.68108,6.77486,117049.0975466,0
+MGPI.US,D,20140603,000000,6.7939,7.03808,6.77486,6.87842,52372.65103878,0
+MGPI.US,D,20140604,000000,7.01945,7.27301,6.92536,7.16028,28010.875145131,0
+MGPI.US,D,20140605,000000,7.21689,7.46098,7.04765,7.30151,47988.113307416,0
+MGPI.US,D,20140606,000000,7.41423,7.56434,7.23582,7.56434,62869.455099541,0
+MGPI.US,D,20140609,000000,7.56434,7.56434,7.04765,7.10387,95819.707647762,0
+MGPI.US,D,20140610,000000,7.10387,7.10387,6.51174,6.69065,101844.68455322,0
+MGPI.US,D,20140611,000000,6.58699,6.9725,6.57792,6.73729,78165.170823716,0
+MGPI.US,D,20140612,000000,6.76559,7.03808,6.44615,6.70939,93651.518623168,0
+MGPI.US,D,20140613,000000,6.72802,6.81274,6.64818,6.71855,28555.681549737,0
+MGPI.US,D,20140616,000000,6.71855,6.95357,6.68108,6.84094,44752.384661272,0
+MGPI.US,D,20140617,000000,6.80317,7.03808,6.64718,6.95357,25827.636219855,0
+MGPI.US,D,20140618,000000,6.93453,7.04765,6.78922,6.86905,29144.634329671,0
+MGPI.US,D,20140619,000000,6.87842,7.17901,6.822,7.03808,45348.36072819,0
+MGPI.US,D,20140620,000000,7.0947,7.50783,7.02911,7.49856,100763.0983577,0
+MGPI.US,D,20140623,000000,7.4235,7.5176,7.34795,7.50783,23611.287513087,0
+MGPI.US,D,20140624,000000,7.49856,7.50783,7.35762,7.35762,11926.544625336,0
+MGPI.US,D,20140625,000000,7.41423,7.50783,7.23582,7.26344,15841.525455494,0
+MGPI.US,D,20140626,000000,7.25397,7.50783,6.95357,7.30151,8870.4114606381,0
+MGPI.US,D,20140627,000000,7.23582,7.47055,7.16028,7.18858,31857.629758872,0
+MGPI.US,D,20140630,000000,7.18858,7.47982,7.18858,7.47982,37177.267985803,0
+MGPI.US,D,20140701,000000,7.50783,7.89334,7.47982,7.8464,142659.01186995,0
+MGPI.US,D,20140702,000000,7.89334,7.89334,7.62105,7.79965,113975.9078278,0
+MGPI.US,D,20140703,000000,7.81789,7.88388,7.63939,7.79965,25855.729367792,0
+MGPI.US,D,20140707,000000,7.72421,7.79965,7.33888,7.40476,29020.221817385,0
+MGPI.US,D,20140708,000000,7.33888,7.39529,6.9441,7.39529,34147.221315616,0
+MGPI.US,D,20140709,000000,7.31088,7.5176,7.14154,7.31088,14234.196062897,0
+MGPI.US,D,20140710,000000,7.21689,7.50783,7.17034,7.20742,7584.1466158765,0
+MGPI.US,D,20140711,000000,7.18858,7.40476,6.76559,7.18858,13251.939211867,0
+MGPI.US,D,20140714,000000,7.29184,7.31985,7.23582,7.2445,19606.007278852,0
+MGPI.US,D,20140715,000000,7.38582,7.38582,7.04835,7.28257,12088.080225967,0
+MGPI.US,D,20140716,000000,7.30151,7.43296,7.18858,7.27301,12052.963791047,0
+MGPI.US,D,20140717,000000,7.26344,7.28257,7.07586,7.11314,5568.4632515034,0
+MGPI.US,D,20140718,000000,7.22625,7.22625,7.0664,7.16975,20113.690595115,0
+MGPI.US,D,20140721,000000,7.04765,7.23582,6.87852,7.13217,26307.226388184,0
+MGPI.US,D,20140722,000000,7.15081,7.40476,7.15081,7.29184,30055.65498415,0
+MGPI.US,D,20140723,000000,7.29184,7.29184,7.14154,7.26344,8764.058829168,0
+MGPI.US,D,20140724,000000,7.20742,7.29184,7.12839,7.19785,15149.230024225,0
+MGPI.US,D,20140725,000000,7.23582,7.56434,7.19785,7.35762,77478.89535272,0
+MGPI.US,D,20140728,000000,7.47055,7.60181,7.35762,7.5457,41425.353284338,0
+MGPI.US,D,20140729,000000,7.56434,7.87431,7.56434,7.70537,55917.404312213,0
+MGPI.US,D,20140730,000000,7.79008,7.81789,7.53613,7.79008,34297.720322414,0
+MGPI.US,D,20140731,000000,7.79008,7.79008,7.5176,7.56434,15338.85877279,0
+MGPI.US,D,20140801,000000,7.53603,7.67727,7.31098,7.57381,58951.464289249,0
+MGPI.US,D,20140804,000000,7.46098,7.77075,7.4235,7.46098,34267.620521054,0
+MGPI.US,D,20140805,000000,7.49856,7.73338,7.31985,7.44195,20543.114427844,0
+MGPI.US,D,20140806,000000,7.34795,7.65823,7.34795,7.61138,20352.482352567,0
+MGPI.US,D,20140807,000000,7.65823,7.70537,7.47055,7.6678,29711.513921941,0
+MGPI.US,D,20140808,000000,7.79008,8.31623,7.78042,8.26899,155027.02024857,0
+MGPI.US,D,20140811,000000,8.33507,9.58512,8.31623,8.73903,171406.32882169,0
+MGPI.US,D,20140812,000000,8.73903,9.13291,8.4478,9.0769,102611.22616117,0
+MGPI.US,D,20140813,000000,8.99229,9.17966,8.56969,9.12434,75352.846050029,0
+MGPI.US,D,20140814,000000,9.12434,9.20817,8.7486,8.83302,63185.503013816,0
+MGPI.US,D,20140815,000000,8.927,9.24484,8.85166,9.1979,64135.653410064,0
+MGPI.US,D,20140818,000000,9.38816,10.8061,9.25471,10.4024,414804.35920825,0
+MGPI.US,D,20140819,000000,10.2987,11.2107,10.2908,11.0114,254303.1884191,0
+MGPI.US,D,20140820,000000,10.8529,11.4559,10.8529,11.2366,88448.266294826,0
+MGPI.US,D,20140821,000000,11.3223,11.3223,10.815,10.8808,72679.983689308,0
+MGPI.US,D,20140822,000000,10.9166,11.1528,10.8349,11.0771,44842.68406535,0
+MGPI.US,D,20140825,000000,11.135,11.2336,10.815,10.9934,119282.50280747,0
+MGPI.US,D,20140826,000000,10.8898,11.1908,10.825,11.0114,40137.081786152,0
+MGPI.US,D,20140827,000000,11.0114,11.2197,10.8349,11.1051,36328.453587466,0
+MGPI.US,D,20140828,000000,11.2545,11.2645,10.8808,11.135,51209.795379592,0
+MGPI.US,D,20140829,000000,11.1528,11.2745,10.9266,11.2008,51385.377554188,0
+MGPI.US,D,20140902,000000,11.2745,12.326,11.2107,12.0849,233959.73600695,0
+MGPI.US,D,20140903,000000,12.0849,12.4017,11.8286,11.9053,99260.11494315,0
+MGPI.US,D,20140904,000000,11.9153,12.1646,11.7649,11.8675,52408.770800411,0
+MGPI.US,D,20140905,000000,11.8855,12.0299,11.5795,11.8576,45879.120558828,0
+MGPI.US,D,20140908,000000,11.7918,11.8576,11.2845,11.4469,88012.822501826,0
+MGPI.US,D,20140909,000000,11.3412,11.6164,11.3133,11.4948,52860.267820803,0
+MGPI.US,D,20140910,000000,11.3891,11.8955,11.3891,11.8476,38795.633972231,0
+MGPI.US,D,20140911,000000,11.8286,12.02,11.6922,11.7918,52619.469409928,0
+MGPI.US,D,20140912,000000,11.9433,12.02,11.4659,11.5525,44945.023389972,0
+MGPI.US,D,20140915,000000,11.6632,11.8955,9.69774,9.79442,416548.14103369,0
+MGPI.US,D,20140916,000000,9.69774,10.1372,9.66884,9.92997,141891.46693529,0
+MGPI.US,D,20140917,000000,10.1015,10.3366,9.99578,10.204,87982.722700466,0
+MGPI.US,D,20140918,000000,10.214,10.2987,9.97681,10.1462,44282.827760063,0
+MGPI.US,D,20140919,000000,10.1015,11.7369,9.90405,11.707,348809.54140089,0
+MGPI.US,D,20140922,000000,11.7649,11.8765,11.2545,11.707,180650.98114589,0
+MGPI.US,D,20140923,000000,11.6542,11.9912,11.4678,11.8765,83512.902198583,0
+MGPI.US,D,20140924,000000,12.001,12.001,11.7169,11.8476,78257.476881219,0
+MGPI.US,D,20140925,000000,11.8955,11.9912,11.7649,11.9722,51160.632370705,0
+MGPI.US,D,20140926,000000,12.0299,12.2433,11.9722,12.2433,57105.343139201,0
+MGPI.US,D,20140929,000000,12.2153,12.648,12.0479,12.638,143204.82160128,0
+MGPI.US,D,20140930,000000,12.6848,12.8173,12.0849,12.2802,147943.53366198,0
+MGPI.US,D,20141001,000000,12.5063,12.5533,12.1086,12.3639,85270.730597977,0
+MGPI.US,D,20141002,000000,12.2613,12.3828,11.6922,12.0949,111978.28434423,0
+MGPI.US,D,20141003,000000,11.7898,12.326,11.7898,12.0949,46443.993497675,0
+MGPI.US,D,20141006,000000,11.9622,12.0849,11.0114,11.8376,111194.68618218,0
+MGPI.US,D,20141007,000000,11.8675,12.2433,11.6542,11.707,45812.900995837,0
+MGPI.US,D,20141008,000000,11.7469,12.0569,11.0971,11.8106,124792.77310969,0
+MGPI.US,D,20141009,000000,11.8106,12.1786,11.4031,11.8675,45273.111224791,0
+MGPI.US,D,20141010,000000,11.7918,12.0759,11.4788,11.9433,30336.586463506,0
+MGPI.US,D,20141013,000000,12.0479,12.0479,11.3502,11.4948,77427.725690409,0
+MGPI.US,D,20141014,000000,11.4948,11.9433,11.2935,11.7369,87461.996136946,0
+MGPI.US,D,20141015,000000,11.7169,11.9253,11.1628,11.5137,85770.387300544,0
+MGPI.US,D,20141016,000000,11.3223,11.8675,11.2545,11.5525,74279.286468208,0
+MGPI.US,D,20141017,000000,11.5875,11.8376,11.4748,11.5705,38003.005869765,0
+MGPI.US,D,20141020,000000,10.7781,11.4469,10.4881,11.2745,136819.65040622,0
+MGPI.US,D,20141021,000000,11.2366,11.7032,11.0871,11.5038,84599.505027661,0
+MGPI.US,D,20141022,000000,11.4659,11.9153,11.4659,11.7369,74765.89992352,0
+MGPI.US,D,20141023,000000,11.8376,11.8376,11.5466,11.8018,30561.33164699,0
+MGPI.US,D,20141024,000000,11.8576,12.02,11.6292,11.9522,31816.49336368,0
+MGPI.US,D,20141027,000000,11.8018,11.9722,11.6632,11.6632,32737.54728528,0
+MGPI.US,D,20141028,000000,11.6164,11.7169,11.4659,11.5227,52966.620452273,0
+MGPI.US,D,20141029,000000,11.5705,11.9153,10.825,11.409,73862.905882735,0
+MGPI.US,D,20141030,000000,11.5795,11.9053,11.2455,11.6992,49800.121349256,0
+MGPI.US,D,20141031,000000,11.7549,12.02,11.3891,11.6074,40320.690574445,0
+MGPI.US,D,20141103,000000,11.7829,11.9053,11.5137,11.8106,46660.712067462,0
+MGPI.US,D,20141104,000000,11.6263,12.011,11.5227,11.9912,51479.690265115,0
+MGPI.US,D,20141105,000000,11.9622,12.34,11.6922,12.1506,50977.023582413,0
+MGPI.US,D,20141106,000000,12.1875,12.317,12.0479,12.2153,29317.206524131,0
+MGPI.US,D,20141107,000000,12.1416,12.3828,12.0479,12.1126,39770.867536279,0
+MGPI.US,D,20141110,000000,12.0299,12.1875,11.8596,11.9053,20287.266116288,0
+MGPI.US,D,20141111,000000,11.8765,12.1026,11.8765,12.0299,17838.145612338,0
+MGPI.US,D,20141112,000000,12.0569,12.2153,11.9313,12.2153,40347.780395668,0
+MGPI.US,D,20141113,000000,11.9053,12.1126,11.5525,11.5795,139984.14285581,0
+MGPI.US,D,20141114,000000,11.5795,11.8018,11.3412,11.428,54145.529338853,0
+MGPI.US,D,20141117,000000,11.7369,11.7369,11.4369,11.5625,48043.296276574,0
+MGPI.US,D,20141118,000000,11.6542,11.6992,11.428,11.5525,33377.669727525,0
+MGPI.US,D,20141119,000000,11.5875,11.6452,11.3412,11.3792,48300.147914842,0
+MGPI.US,D,20141120,000000,11.418,12.1226,11.418,12.1226,116694.92321727,0
+MGPI.US,D,20141121,000000,12.1126,12.5163,11.9053,12.2613,94104.018970272,0
+MGPI.US,D,20141124,000000,12.4017,12.912,12.299,12.902,107733.20902584,0
+MGPI.US,D,20141125,000000,13.0147,13.0615,12.7047,12.9699,49468.02020759,0
+MGPI.US,D,20141126,000000,12.9509,13.834,12.9509,13.6716,117602.93389162,0
+MGPI.US,D,20141128,000000,13.9706,14.4987,13.824,13.9805,108591.05336459,0
+MGPI.US,D,20141201,000000,14.152,14.1977,13.1164,13.834,119403.90533963,0
+MGPI.US,D,20141202,000000,13.4194,14.416,13.4194,14.162,75171.24391516,0
+MGPI.US,D,20141203,000000,14.1689,14.3293,13.6336,14.2417,44751.38133456,0
+MGPI.US,D,20141204,000000,14.3293,14.8077,14.124,14.2227,81331.669926733,0
+MGPI.US,D,20141205,000000,14.1788,14.9583,14.152,14.9124,63074.133748786,0
+MGPI.US,D,20141208,000000,14.6523,14.9881,14.6523,14.7828,54068.27318203,0
+MGPI.US,D,20141209,000000,14.6324,15.1008,14.5367,14.8466,65053.697351528,0
+MGPI.US,D,20141210,000000,14.8824,15.0539,14.7828,14.8277,44483.49310246,0
+MGPI.US,D,20141211,000000,14.8017,15.4128,14.7151,15.4128,61231.022578875,0
+MGPI.US,D,20141212,000000,15.1835,15.347,14.8097,14.8277,66931.924956359,0
+MGPI.US,D,20141215,000000,14.8017,15.0628,14.5645,14.7728,45930.29022114,0
+MGPI.US,D,20141216,000000,14.9881,14.9881,14.425,14.6423,59317.678539123,0
+MGPI.US,D,20141217,000000,14.6612,14.9781,14.5457,14.8466,31026.87524135,0
+MGPI.US,D,20141218,000000,14.9413,14.9681,14.4987,14.8097,37370.910041215,0
+MGPI.US,D,20141219,000000,14.9881,15.4028,14.4708,14.4708,131721.74738264,0
+MGPI.US,D,20141222,000000,14.7151,15.8134,14.7151,15.5055,95060.189326792,0
+MGPI.US,D,20141223,000000,15.5702,15.7555,15.1008,15.2702,44931.980142717,0
+MGPI.US,D,20141224,000000,15.4307,15.625,15.4028,15.5333,18155.196853325,0
+MGPI.US,D,20141226,000000,15.5055,15.9779,15.338,15.7087,41132.381884439,0
+MGPI.US,D,20141229,000000,15.7087,16.0147,15.1376,15.1755,53814.431523898,0
+MGPI.US,D,20141230,000000,15.1277,15.4028,14.7151,15.0449,36928.442961231,0
+MGPI.US,D,20141231,000000,15.1088,15.1376,14.6612,14.9024,35388.336458339,0
+MGPI.US,D,20150102,000000,15.0071,15.6997,13.4014,14.2616,178493.82871513,0
+MGPI.US,D,20150105,000000,13.8987,14.3493,13.6018,14.3293,111991.32759149,0
+MGPI.US,D,20150106,000000,14.3293,14.3293,13.6068,13.8898,44338.010729223,0
+MGPI.US,D,20150107,000000,13.9706,14.5257,13.6616,14.3673,37519.402394589,0
+MGPI.US,D,20150108,000000,14.5157,14.8367,14.096,14.124,28509.528520985,0
+MGPI.US,D,20150109,000000,14.124,14.5645,13.9456,14.461,24352.745953241,0
+MGPI.US,D,20150112,000000,14.5357,15.036,14.0373,14.9583,56340.808184671,0
+MGPI.US,D,20150113,000000,15.036,15.4128,14.5157,14.7051,36777.943954434,0
+MGPI.US,D,20150114,000000,14.5645,15.5991,14.5457,15.2403,53610.756201366,0
+MGPI.US,D,20150115,000000,15.3191,15.3798,14.5645,14.5645,52916.454116674,0
+MGPI.US,D,20150116,000000,14.6134,15.2702,14.2147,15.0918,29230.920426902,0
+MGPI.US,D,20150120,000000,14.9314,15.1755,14.5157,14.9214,50516.496621612,0
+MGPI.US,D,20150121,000000,14.8097,15.3668,14.407,15.2702,55398.684402119,0
+MGPI.US,D,20150122,000000,15.2702,15.2702,14.8466,15.1277,73594.014323923,0
+MGPI.US,D,20150123,000000,15.3191,15.3191,14.6711,14.8097,43277.494394657,0
+MGPI.US,D,20150126,000000,14.6034,15.0071,14.5645,14.9314,41411.30671037,0
+MGPI.US,D,20150127,000000,14.8924,15.1925,14.8466,15.0918,26628.290936018,0
+MGPI.US,D,20150128,000000,15.036,15.1835,14.7529,14.9314,45268.094591232,0
+MGPI.US,D,20150129,000000,14.9024,15.4506,14.7529,15.1088,36448.852792905,0
+MGPI.US,D,20150130,000000,15.0261,15.1556,14.8924,14.9024,29809.839939715,0
+MGPI.US,D,20150202,000000,14.9413,15.1178,14.7629,14.8177,19280.929424169,0
+MGPI.US,D,20150203,000000,15.0161,15.0161,14.2914,14.6711,54535.823429814,0
+MGPI.US,D,20150204,000000,14.6711,14.8824,14.1977,14.744,29961.342273224,0
+MGPI.US,D,20150205,000000,14.9971,14.9971,14.3493,14.5357,52261.28177375,0
+MGPI.US,D,20150206,000000,14.3971,14.5157,13.9626,14.0093,53427.147413074,0
+MGPI.US,D,20150209,000000,13.9067,13.9356,12.309,12.4865,151738.11528669,0
+MGPI.US,D,20150210,000000,12.309,13.6914,12.2712,13.4283,58114.689811456,0
+MGPI.US,D,20150211,000000,13.3247,13.3247,12.2712,13.0436,62197.226202513,0
+MGPI.US,D,20150212,000000,13.0615,13.5319,13.0615,13.522,42782.85432565,0
+MGPI.US,D,20150213,000000,13.5609,13.5609,12.922,13.1532,49532.233117157,0
+MGPI.US,D,20150217,000000,12.8832,13.2589,12.4964,12.6658,47948.983565648,0
+MGPI.US,D,20150218,000000,12.5911,12.6848,12.2712,12.3828,60959.121039926,0
+MGPI.US,D,20150219,000000,12.299,13.8898,12.299,13.7193,58806.985242723,0
+MGPI.US,D,20150220,000000,13.7014,13.7103,12.7586,13.5978,47968.046773177,0
+MGPI.US,D,20150223,000000,13.6256,14.2616,13.3676,14.2616,32380.362975815,0
+MGPI.US,D,20150224,000000,14.2616,14.3971,13.3636,13.4861,32246.920523121,0
+MGPI.US,D,20150225,000000,14.2227,14.2227,13.3914,13.9546,32227.857315593,0
+MGPI.US,D,20150226,000000,13.8898,14.442,13.8898,14.3293,34615.774890112,0
+MGPI.US,D,20150227,000000,14.442,14.6791,14.142,14.6523,24490.201712784,0
+MGPI.US,D,20150302,000000,14.7629,14.7828,14.3004,14.6224,35115.431592679,0
+MGPI.US,D,20150303,000000,14.6324,14.6871,14.3871,14.4708,15323.80887211,0
+MGPI.US,D,20150304,000000,14.3293,14.6791,14.1689,14.3971,18409.038511458,0
+MGPI.US,D,20150305,000000,14.433,14.8017,13.3636,14.5357,44802.550996871,0
+MGPI.US,D,20150306,000000,14.433,14.4808,13.834,14.2814,29052.328272168,0
+MGPI.US,D,20150309,000000,14.2716,14.442,14.096,14.425,26178.80056905,0
+MGPI.US,D,20150310,000000,14.2814,14.8655,14.0093,14.5934,23946.398634889,0
+MGPI.US,D,20150311,000000,14.6612,14.6951,14.0473,14.461,29370.382839867,0
+MGPI.US,D,20150312,000000,14.2147,14.451,13.9905,14.3094,35012.088941345,0
+MGPI.US,D,20150313,000000,14.2616,14.5744,13.9706,14.5157,35545.85875212,0
+MGPI.US,D,20150316,000000,14.5547,14.6224,14.3293,14.3493,22453.448487459,0
+MGPI.US,D,20150317,000000,14.3871,14.6224,14.2516,14.3493,24793.206379802,0
+MGPI.US,D,20150318,000000,14.6612,14.6612,14.3673,14.3971,24478.161792239,0
+MGPI.US,D,20150319,000000,14.142,14.5547,14.142,14.3094,48741.611668114,0
+MGPI.US,D,20150320,000000,14.3293,14.5645,14.104,14.5547,101417.26737391,0
+MGPI.US,D,20150323,000000,14.735,14.8017,14.096,14.3194,33097.741574882,0
+MGPI.US,D,20150324,000000,14.3871,14.5467,14.2057,14.3293,26857.049426351,0
+MGPI.US,D,20150325,000000,14.2417,14.2417,13.822,13.8968,30950.62241124,0
+MGPI.US,D,20150326,000000,13.8689,14.0852,13.4433,13.5579,27983.785323907,0
+MGPI.US,D,20150327,000000,13.7353,13.8689,13.4074,13.519,11234.249194069,0
+MGPI.US,D,20150330,000000,13.7643,13.9436,13.5479,13.5479,25545.701413788,0
+MGPI.US,D,20150331,000000,13.4074,13.6885,12.6778,12.6977,56844.478194086,0
+MGPI.US,D,20150401,000000,12.6878,13.0187,12.641,12.9818,39538.095739098,0
+MGPI.US,D,20150402,000000,12.8213,12.9549,12.2622,12.4984,52049.579837521,0
+MGPI.US,D,20150406,000000,12.4984,12.8592,11.6632,11.6632,66033.947549135,0
+MGPI.US,D,20150407,000000,11.6722,12.5033,11.6253,12.4037,74351.52599147,0
+MGPI.US,D,20150408,000000,12.328,12.7645,12.1796,12.5663,23849.075943827,0
+MGPI.US,D,20150409,000000,12.631,13.3974,12.631,13.3306,26074.454591004,0
+MGPI.US,D,20150410,000000,13.5479,13.9616,13.4154,13.812,40174.204874495,0
+MGPI.US,D,20150413,000000,13.5948,14.462,13.5679,14.462,64558.053955809,0
+MGPI.US,D,20150414,000000,14.2147,14.5267,13.8878,14.416,51409.457395277,0
+MGPI.US,D,20150415,000000,14.5754,14.6234,14.3583,14.5267,31415.162678887,0
+MGPI.US,D,20150416,000000,14.3871,14.5077,14.2716,14.425,27539.311590499,0
+MGPI.US,D,20150417,000000,14.2814,14.5267,14.113,14.2147,25124.304194756,0
+MGPI.US,D,20150420,000000,14.1778,14.2914,14.0653,14.0852,16277.972575206,0
+MGPI.US,D,20150421,000000,14.103,14.2057,13.3874,13.4821,27290.486565927,0
+MGPI.US,D,20150422,000000,13.3974,13.9795,13.3874,13.6326,29688.437407565,0
+MGPI.US,D,20150423,000000,13.6786,14.103,13.5111,13.7353,41234.721209061,0
+MGPI.US,D,20150424,000000,13.6686,13.7543,13.3027,13.7263,25532.658166534,0
+MGPI.US,D,20150427,000000,13.6586,13.8499,13.1034,13.216,36676.607956524,0
+MGPI.US,D,20150428,000000,13.4722,13.4821,13.0486,13.4622,24623.644165477,0
+MGPI.US,D,20150429,000000,13.4433,13.6048,12.9997,13.3696,27135.974252282,0
+MGPI.US,D,20150430,000000,13.0934,13.4622,12.9729,13.2459,15263.609269392,0
+MGPI.US,D,20150501,000000,13.3785,13.9616,13.3406,13.9616,25756.400023306,0
+MGPI.US,D,20150504,000000,13.9616,14.151,13.8599,13.9895,43462.106509663,0
+MGPI.US,D,20150505,000000,13.8968,14.141,13.3874,13.4433,43882.500401982,0
+MGPI.US,D,20150506,000000,13.4343,14.0173,13.3416,13.7921,45037.329447475,0
+MGPI.US,D,20150507,000000,13.9147,14.9612,13.3217,14.161,174639.04748769,0
+MGPI.US,D,20150508,000000,14.3094,14.3871,13.812,14.133,50987.056849532,0
+MGPI.US,D,20150511,000000,14.123,15.0948,14.0563,14.8037,88406.126572923,0
+MGPI.US,D,20150512,000000,14.6721,15.0948,14.425,15.0848,56095.996466947,0
+MGPI.US,D,20150513,000000,15.0948,15.4645,14.8037,15.0479,81303.576778798,0
+MGPI.US,D,20150514,000000,15.2343,15.6768,15.1118,15.5203,73881.969090262,0
+MGPI.US,D,20150515,000000,15.5203,15.5652,15.336,15.5015,59009.657238545,0
+MGPI.US,D,20150518,000000,15.4257,15.7815,15.4257,15.6768,139181.48148622,0
+MGPI.US,D,20150519,000000,15.5562,15.8682,15.5203,15.7427,67598.133893116,0
+MGPI.US,D,20150520,000000,15.8194,16.6795,15.7895,16.5828,99217.975221248,0
+MGPI.US,D,20150521,000000,16.5568,16.9805,16.4344,16.9705,107378.0313698,0
+MGPI.US,D,20150522,000000,17.0692,17.2197,16.6218,17.2098,43671.801792466,0
+MGPI.US,D,20150526,000000,17.4131,18.1356,17.3194,17.6114,131874.25304286,0
+MGPI.US,D,20150527,000000,17.6782,17.7459,16.1314,16.7452,137165.79812186,0
+MGPI.US,D,20150528,000000,16.4344,17.1709,16.4344,16.6118,50257.63832992,0
+MGPI.US,D,20150529,000000,16.6317,16.8509,16.4244,16.6397,46324.597618948,0
+MGPI.US,D,20150601,000000,16.6018,17.2277,16.0646,16.9347,122524.25141389,0
+MGPI.US,D,20150602,000000,17.125,17.8118,16.3954,16.5568,148602.71931174,0
+MGPI.US,D,20150603,000000,16.5568,17.1161,16.5001,16.6397,93386.640371204,0
+MGPI.US,D,20150604,000000,16.6595,16.7732,15.9559,16.4444,107695.0826108,0
+MGPI.US,D,20150605,000000,16.3466,16.3765,15.7517,16.2629,64558.053955809,0
+MGPI.US,D,20150608,000000,16.2629,16.9525,15.946,16.2261,129532.48849709,0
+MGPI.US,D,20150609,000000,16.0117,16.6317,16.0117,16.4244,106627.54298924,0
+MGPI.US,D,20150610,000000,16.6595,16.8509,16.235,16.5568,158507.56061244,0
+MGPI.US,D,20150611,000000,16.6397,16.7344,16.3466,16.4632,52120.816034072,0
+MGPI.US,D,20150612,000000,16.4244,16.5381,16.3277,16.4344,54484.653767503,0
+MGPI.US,D,20150615,000000,16.2898,16.3954,15.8194,16.1414,102183.80898187,0
+MGPI.US,D,20150616,000000,16.0556,16.9426,15.9927,16.7364,115113.68031919,0
+MGPI.US,D,20150617,000000,16.8321,16.9078,15.9839,16.0556,85437.282832166,0
+MGPI.US,D,20150618,000000,16.1592,16.3177,15.8194,16.0745,65294.495762404,0
+MGPI.US,D,20150619,000000,16.1692,16.6495,16.0467,16.4632,112788.97232752,0
+MGPI.US,D,20150622,000000,16.6495,16.6975,15.946,16.0117,86177.737945609,0
+MGPI.US,D,20150623,000000,16.0467,16.0467,15.7057,15.7815,93882.283766923,0
+MGPI.US,D,20150624,000000,15.7715,16.2529,15.6669,15.6669,103881.43777855,0
+MGPI.US,D,20150625,000000,15.6031,15.7715,14.7848,15.2343,136737.37761583,0
+MGPI.US,D,20150626,000000,15.4177,15.4177,14.6234,14.7948,1451472.6211567,0
+MGPI.US,D,20150629,000000,14.8037,15.8782,14.8037,15.5303,121582.12763134,0
+MGPI.US,D,20150630,000000,15.6958,16.1034,15.6579,15.8682,92784.644344014,0
+MGPI.US,D,20150701,000000,16.0197,16.0197,15.7147,15.8971,147128.83237184,0
+MGPI.US,D,20150702,000000,15.8971,16.0117,15.4257,15.7147,53848.544632106,0
+MGPI.US,D,20150706,000000,15.7147,15.9927,15.5951,15.7994,100700.89210156,0
+MGPI.US,D,20150707,000000,15.7994,15.8094,15.0848,15.63,64342.338712732,0
+MGPI.US,D,20150708,000000,16.0377,16.0377,14.9144,15.1496,53955.900590287,0
+MGPI.US,D,20150709,000000,15.2443,15.4835,14.9533,15.1396,32436.549271685,0
+MGPI.US,D,20150710,000000,15.2543,15.7994,15.0948,15.7615,61059.453711125,0
+MGPI.US,D,20150713,000000,15.8094,15.8872,15.5363,15.5463,29890.106076673,0
+MGPI.US,D,20150714,000000,15.5562,15.8782,15.4735,15.7815,41529.699262384,0
+MGPI.US,D,20150715,000000,15.7517,15.9839,15.6768,15.7994,47675.075373277,0
+MGPI.US,D,20150716,000000,15.946,16.3277,15.8782,16.0197,70703.430066702,0
+MGPI.US,D,20150717,000000,16.0377,16.2529,15.8582,15.8872,30847.279759905,0
+MGPI.US,D,20150720,000000,15.7715,15.7715,15.2054,15.2732,38263.87081488,0
+MGPI.US,D,20150721,000000,15.2931,15.2931,14.9711,15.1496,31164.331000891,0
+MGPI.US,D,20150722,000000,15.0291,15.4735,15.0291,15.3031,25229.653499515,0
+MGPI.US,D,20150723,000000,15.3608,15.5951,15.0291,15.5562,60738.389163291,0
+MGPI.US,D,20150724,000000,15.5562,15.5562,14.8117,14.9911,53210.428843285,0
+MGPI.US,D,20150727,000000,14.7549,15.1207,14.2716,14.3393,47490.463258273,0
+MGPI.US,D,20150728,000000,14.3293,14.6334,14.0173,14.425,51942.223879339,0
+MGPI.US,D,20150729,000000,14.3971,14.7171,13.6686,13.7173,56392.981173694,0
+MGPI.US,D,20150730,000000,13.7173,13.7173,12.1236,13.2359,168223.77649127,0
+MGPI.US,D,20150731,000000,12.5752,13.9616,12.5752,13.9336,76532.758263321,0
+MGPI.US,D,20150803,000000,13.9706,14.141,13.4622,13.5679,61893.218208783,0
+MGPI.US,D,20150804,000000,13.6136,14.151,13.5021,13.6326,29257.006921413,0
+MGPI.US,D,20150805,000000,13.7543,14.0463,13.0387,13.3306,36888.309892752,0
+MGPI.US,D,20150806,000000,14.5077,15.2931,13.8599,15.0101,170198.32346045,0
+MGPI.US,D,20150807,000000,15.1596,15.1596,14.2516,14.7171,79079.201458333,0
+MGPI.US,D,20150810,000000,15.0848,15.6031,14.6334,14.9344,108757.60559877,0
+MGPI.US,D,20150811,000000,15.2642,15.2831,14.5655,14.8117,51827.844634173,0
+MGPI.US,D,20150812,000000,14.7948,15.0748,14.133,14.5467,40385.906810723,0
+MGPI.US,D,20150813,000000,14.8387,15.936,14.8387,15.3131,202250.59860146,0
+MGPI.US,D,20150814,000000,15.341,15.4735,14.9244,15.0559,85967.039336092,0
+MGPI.US,D,20150817,000000,15.0748,15.3031,14.8117,15.1028,165680.3432764,0
+MGPI.US,D,20150818,000000,15.0559,15.2831,14.5367,14.5655,410965.63120821,0
+MGPI.US,D,20150819,000000,14.4718,14.5267,13.8599,14.095,73036.164672062,0
+MGPI.US,D,20150820,000000,14.0273,14.123,13.3974,13.4074,66992.124559078,0
+MGPI.US,D,20150821,000000,13.1392,13.529,12.9729,13.3027,94022.749506601,0
+MGPI.US,D,20150824,000000,12.7456,14.103,12.7456,13.9147,123044.97797741,0
+MGPI.US,D,20150825,000000,14.095,14.3871,13.9336,13.9895,141828.25735243,0
+MGPI.US,D,20150826,000000,14.1967,14.2417,13.6686,14.2417,65083.797152888,0
+MGPI.US,D,20150827,000000,14.452,15.0948,14.103,14.8117,139712.24131686,0
+MGPI.US,D,20150828,000000,14.6801,15.1028,14.6044,15.0848,80987.528864524,0
+MGPI.US,D,20150831,000000,15.0748,15.1496,14.7948,15.0389,73990.328375157,0
+MGPI.US,D,20150901,000000,14.8576,14.9811,14.151,14.2417,33709.770869192,0
+MGPI.US,D,20150902,000000,14.3871,14.452,13.84,14.3871,66568.720686622,0
+MGPI.US,D,20150903,000000,14.5167,14.5167,13.9336,13.9895,94556.519317377,0
+MGPI.US,D,20150904,000000,13.812,14.2057,13.6786,14.095,72400.055536664,0
+MGPI.US,D,20150908,000000,14.3293,15.1207,14.2516,14.9811,100700.89210156,0
+MGPI.US,D,20150909,000000,15.1118,15.1118,14.5467,14.6533,136530.69231316,0
+MGPI.US,D,20150910,000000,14.6801,14.9811,14.5077,14.9144,65699.839754044,0
+MGPI.US,D,20150911,000000,14.8037,15.0748,14.6891,14.8387,40915.66331465,0
+MGPI.US,D,20150914,000000,14.8117,15.0191,14.7649,14.9044,30103.814666326,0
+MGPI.US,D,20150915,000000,14.9811,15.1168,14.8117,14.9612,42222.998020364,0
+MGPI.US,D,20150916,000000,15.0559,15.2154,15.0001,15.1306,57772.55540267,0
+MGPI.US,D,20150917,000000,15.1875,15.5652,15.1795,15.5463,138377.81678993,0
+MGPI.US,D,20150918,000000,15.3608,15.5363,14.3094,14.4718,196632.97234106,0
+MGPI.US,D,20150921,000000,14.746,15.0658,14.2147,14.3583,120204.56005579,0
+MGPI.US,D,20150922,000000,14.161,14.6721,14.151,14.2814,92009.072795652,0
+MGPI.US,D,20150923,000000,14.3094,14.4718,14.151,14.3673,73754.546597841,0
+MGPI.US,D,20150924,000000,14.3673,15.1396,14.2814,14.9044,69269.676195278,0
+MGPI.US,D,20150925,000000,15.1875,15.1875,14.6234,14.8576,138014.61252018,0
+MGPI.US,D,20150928,000000,14.7549,15.0191,14.6234,14.9144,79673.170871826,0
+MGPI.US,D,20150929,000000,14.8944,15.1396,14.7748,14.8765,63710.242884183,0
+MGPI.US,D,20150930,000000,15.0291,15.1118,14.8944,15.1028,35193.691076213,0
+MGPI.US,D,20151001,000000,15.0389,15.2642,14.6801,15.2244,61059.453711125,0
+MGPI.US,D,20151002,000000,15.1028,15.2154,14.8117,15.1695,35616.091621959,0
+MGPI.US,D,20151005,000000,15.2343,16.0287,15.2343,15.9659,94187.295087366,0
+MGPI.US,D,20151006,000000,15.917,16.0117,15.3988,15.7227,63811.578882093,0
+MGPI.US,D,20151007,000000,15.6958,16.1592,15.4645,16.0646,95506.669713623,0
+MGPI.US,D,20151008,000000,16.0745,16.1414,15.8294,16.0287,59465.167565785,0
+MGPI.US,D,20151009,000000,16.0646,16.5568,16.0646,16.1214,67945.284935461,0
+MGPI.US,D,20151012,000000,16.1592,16.3954,15.8493,15.936,64073.44715392,0
+MGPI.US,D,20151013,000000,15.8782,16.2718,15.5303,15.5852,93067.582476794,0
+MGPI.US,D,20151014,000000,15.5852,15.8094,15.3988,15.5303,92645.18193105,0
+MGPI.US,D,20151015,000000,15.63,16.0467,15.2642,15.5562,81196.220820616,0
+MGPI.US,D,20151016,000000,15.5652,15.8872,15.3798,15.7517,62012.614087508,0
+MGPI.US,D,20151019,000000,15.7147,16.1134,15.6958,15.8682,30231.237158747,0
+MGPI.US,D,20151020,000000,15.7815,16.1314,15.7227,16.0377,46324.597618948,0
+MGPI.US,D,20151021,000000,16.1314,16.5828,16.0197,16.0377,74836.132793359,0
+MGPI.US,D,20151022,000000,16.1692,16.4054,15.7815,16.1314,66780.42262285,0
+MGPI.US,D,20151023,000000,16.2071,16.7364,15.8094,16.1214,105151.64939591,0
+MGPI.US,D,20151026,000000,16.1214,16.9347,15.8582,15.9659,32964.299122188,0
+MGPI.US,D,20151027,000000,16.0377,16.0377,15.5852,15.7517,53105.079538527,0
+MGPI.US,D,20151028,000000,15.7427,16.4901,15.7057,16.4154,141510.20278473,0
+MGPI.US,D,20151029,000000,16.4344,16.4344,16.1214,16.3367,60950.09109952,0
+MGPI.US,D,20151030,000000,16.2798,16.3954,16.2171,16.3466,46324.597618948,0
+MGPI.US,D,20151102,000000,16.4154,16.7642,16.3665,16.5469,41618.99533975,0
+MGPI.US,D,20151103,000000,16.5918,16.8321,16.4244,16.7832,99217.975221248,0
+MGPI.US,D,20151104,000000,16.7542,17.2995,16.7542,17.2715,73925.112138878,0
+MGPI.US,D,20151105,000000,17.0105,17.2277,16.1414,16.9426,182535.22871099,0
+MGPI.US,D,20151106,000000,16.8688,17.5935,16.5001,17.4989,91692.021554666,0
+MGPI.US,D,20151109,000000,17.3662,17.4699,16.8838,17.422,76166.544013447,0
+MGPI.US,D,20151110,000000,17.2995,17.9064,17.2995,17.5835,102927.27407545,0
+MGPI.US,D,20151111,000000,17.7459,17.7459,17.2615,17.2715,120626.96060153,0
+MGPI.US,D,20151112,000000,17.2615,17.4699,16.9525,17.1061,133667.19787717,0
+MGPI.US,D,20151113,000000,16.9705,17.4799,16.5568,17.0492,71870.299032737,0
+MGPI.US,D,20151116,000000,17.0105,17.2995,17.0105,17.2366,39751.804328751,0
+MGPI.US,D,20151117,000000,17.1898,17.4499,17.1161,17.2995,71549.234484903,0
+MGPI.US,D,20151118,000000,17.2805,17.6204,17.0392,17.5835,93601.352287568,0
+MGPI.US,D,20151119,000000,17.5466,17.6782,17.3383,17.5466,66568.720686622,0
+MGPI.US,D,20151120,000000,17.6592,17.8964,17.5736,17.6872,95932.080239505,0
+MGPI.US,D,20151123,000000,17.7649,17.8686,17.4699,17.5835,77805.979860827,0
+MGPI.US,D,20151124,000000,17.4499,17.8118,17.3762,17.6204,36676.607956524,0
+MGPI.US,D,20151125,000000,17.7928,18.5363,17.7271,18.2632,130169.60095921,0
+MGPI.US,D,20151127,000000,18.346,18.6529,18.1705,18.4995,38583.932036003,0
+MGPI.US,D,20151130,000000,18.6799,19.9137,18.5462,19.7363,250375.1643417,0
+MGPI.US,D,20151201,000000,19.6995,20.5367,19.6995,20.2187,210291.25887128,0
+MGPI.US,D,20151202,000000,20.4699,20.6533,19.8021,20.3314,98820.657843303,0
+MGPI.US,D,20151203,000000,20.5836,20.8676,20.0613,20.728,106133.90624694,0
+MGPI.US,D,20151204,000000,20.7559,21.2823,20.4609,21.018,88722.174487198,0
+MGPI.US,D,20151207,000000,21.2823,21.4337,20.9902,21.1516,98261.804864728,0
+MGPI.US,D,20151208,000000,20.9423,21.2373,20.4311,21.2274,114559.84397417,0
+MGPI.US,D,20151209,000000,21.2274,21.5464,21.0091,21.1137,128683.67409875,0
+MGPI.US,D,20151210,000000,21.057,21.0749,20.3572,20.8297,133876.89315997,0
+MGPI.US,D,20151211,000000,20.4988,20.6613,20.2187,20.6214,119355.74565745,0
+MGPI.US,D,20151214,000000,20.7091,20.738,20.1909,20.441,149983.29686743,0
+MGPI.US,D,20151215,000000,20.4699,21.1137,20.4699,21.067,91478.312965013,0
+MGPI.US,D,20151216,000000,21.1227,22.1603,20.7559,22.0865,143841.93406339,0
+MGPI.US,D,20151217,000000,22.1603,23.2367,21.651,23.152,148720.10853705,0
+MGPI.US,D,20151218,000000,23.152,23.152,22.0277,22.2629,302103.67963138,0
+MGPI.US,D,20151221,000000,22.4792,22.9038,22.1772,22.6606,109710.76597516,0
+MGPI.US,D,20151222,000000,22.857,22.857,22.2351,22.6606,82634.991325599,0
+MGPI.US,D,20151223,000000,22.8759,23.0015,22.6695,22.8659,61476.837623311,0
+MGPI.US,D,20151224,000000,23.0214,25.255,23.0214,24.9789,222625.15414168,0
+MGPI.US,D,20151228,000000,24.7079,25.3387,23.143,24.3689,204273.30525281,0
+MGPI.US,D,20151229,000000,24.6411,26.0055,24.5264,25.4613,290846.35392294,0
+MGPI.US,D,20151230,000000,25.3098,25.4902,24.6032,24.8972,151436.11394638,0
+MGPI.US,D,20151231,000000,24.9889,24.9988,24.2165,24.4806,267454.79495977,0
+MGPI.US,D,20160104,000000,23.7808,23.9692,22.7155,23.1331,228715.34728341,0
+MGPI.US,D,20160105,000000,23.0015,23.3971,22.9985,23.3204,153235.07874097,0
+MGPI.US,D,20160106,000000,22.9137,23.4619,22.7533,23.3304,188023.42582553,0
+MGPI.US,D,20160107,000000,22.8949,23.2088,22.2251,22.3308,143338.26405397,0
+MGPI.US,D,20160108,000000,22.3775,22.547,21.651,21.6978,117720.32311692,0
+MGPI.US,D,20160111,000000,21.8951,22.1603,21.2373,21.376,115436.75152044,0
+MGPI.US,D,20160112,000000,21.4984,21.8404,21.32,21.4706,85896.806466254,0
+MGPI.US,D,20160113,000000,21.6798,21.8861,20.3214,20.4988,124703.47703232,0
+MGPI.US,D,20160114,000000,20.6214,20.9343,20.0563,20.7749,63824.62212935,0
+MGPI.US,D,20160115,000000,20.3404,20.6613,19.526,20.121,102417.58410576,0
+MGPI.US,D,20160119,000000,20.4041,20.7559,19.6516,20.0364,183591.7317387,0
+MGPI.US,D,20160120,000000,19.5659,20.1987,18.7835,20.0364,138229.32443656,0
+MGPI.US,D,20160121,000000,20.2087,20.2756,19.9995,20.1111,91302.730790417,0
+MGPI.US,D,20160122,000000,20.5177,20.9703,20.2277,20.8586,102995.50029185,0
+MGPI.US,D,20160125,000000,20.8297,20.9902,20.2407,20.3483,129574.62821899,0
+MGPI.US,D,20160126,000000,20.4221,20.7749,20.2467,20.6214,44107.245585467,0
+MGPI.US,D,20160127,000000,20.5267,20.5267,19.812,20.0563,89193.738041829,0
+MGPI.US,D,20160128,000000,20.1987,20.7659,19.9725,20.3124,46734.958244149,0
+MGPI.US,D,20160129,000000,20.3662,21.1616,20.3662,21.1137,78514.328519487,0
+MGPI.US,D,20160201,000000,21.0001,21.6211,20.9803,21.329,46976.759981737,0
+MGPI.US,D,20160202,000000,20.9343,21.4984,20.9144,21.1806,54780.635147538,0
+MGPI.US,D,20160203,000000,21.2922,21.8034,20.5088,21.5464,90665.618328308,0
+MGPI.US,D,20160204,000000,21.339,21.4984,19.9905,20.4799,69418.168548652,0
+MGPI.US,D,20160205,000000,20.3662,20.5686,19.9047,20.0662,107435.22099239,0
+MGPI.US,D,20160208,000000,19.868,20.4609,19.4243,20.4141,65430.948195233,0
+MGPI.US,D,20160209,000000,20.0463,20.738,20.0463,20.2945,48732.581727707,0
+MGPI.US,D,20160210,000000,20.4799,20.7918,20.3762,20.3952,43583.509041812,0
+MGPI.US,D,20160211,000000,20.0852,21.4037,19.7952,21.347,75869.559306701,0
+MGPI.US,D,20160212,000000,21.5364,22.9038,21.5364,22.3028,115743.76949431,0
+MGPI.US,D,20160216,000000,22.6327,23.4201,21.9719,22.1683,77059.504787112,0
+MGPI.US,D,20160217,000000,22.4334,23.0583,22.2629,23.0294,97436.066980766,0
+MGPI.US,D,20160218,000000,23.1141,23.3574,21.9431,22.0198,100164.11231065,0
+MGPI.US,D,20160219,000000,21.9331,22.253,20.9623,21.2274,135639.73819293,0
+MGPI.US,D,20160222,000000,21.3937,21.8124,20.9523,21.057,60638.056492092,0
+MGPI.US,D,20160223,000000,20.9055,21.9331,20.8118,21.8771,114104.33364693,0
+MGPI.US,D,20160224,000000,21.5921,22.3308,21.018,22.2071,61439.714534967,0
+MGPI.US,D,20160225,000000,22.2441,22.4045,22.0527,22.2928,28050.004886897,0
+MGPI.US,D,20160226,000000,22.3506,22.3775,21.8771,22.1683,62858.41850571,0
+MGPI.US,D,20160229,000000,22.4135,22.4135,22.0517,22.0666,56769.228690687,0
+MGPI.US,D,20160301,000000,22.2629,22.4234,21.638,22.2351,82675.124394078,0
+MGPI.US,D,20160302,000000,22.2629,22.7822,22.0467,22.7623,94595.649059143,0
+MGPI.US,D,20160303,000000,22.6785,23.4331,22.3028,23.2915,93858.203925836,0
+MGPI.US,D,20160304,000000,23.2167,23.5576,22.9327,23.3204,37438.132930919,0
+MGPI.US,D,20160307,000000,23.2646,23.5477,22.7772,23.0494,72048.89118747,0
+MGPI.US,D,20160308,000000,22.9227,23.7421,22.9078,23.5955,117480.52803275,0
+MGPI.US,D,20160309,000000,23.7521,25.0178,23.6224,24.953,87640.58829168,0
+MGPI.US,D,20160310,000000,24.7646,24.7646,20.5546,20.9803,341154.15858846,0
+MGPI.US,D,20160311,000000,21.2184,21.5831,20.2556,20.6513,140188.82150505,0
+MGPI.US,D,20160314,000000,20.7839,21.4337,20.4509,21.376,95375.233914354,0
+MGPI.US,D,20160315,000000,21.1227,21.631,20.5446,20.6413,116051.7907949,0
+MGPI.US,D,20160316,000000,20.6114,21.2274,20.2227,21.1806,81635.677920464,0
+MGPI.US,D,20160317,000000,21.8891,22.826,21.4716,22.6656,147941.52700855,0
+MGPI.US,D,20160318,000000,22.7982,22.853,21.5374,21.8702,148606.73261859,0
+MGPI.US,D,20160321,000000,21.7097,21.9749,21.1377,21.7097,43917.616836902,0
+MGPI.US,D,20160322,000000,21.4247,22.2868,21.358,22.1454,61505.934097957,0
+MGPI.US,D,20160323,000000,22.0038,22.4284,21.7954,22.2291,98194.581975026,0
+MGPI.US,D,20160324,000000,22.0497,22.4005,21.7776,22.2381,71798.059509475,0
+MGPI.US,D,20160328,000000,22.3905,22.532,21.4994,22.1643,185788.01391124,0
+MGPI.US,D,20160329,000000,22.1184,22.4643,21.1327,22.248,61001.26076183,0
+MGPI.US,D,20160330,000000,22.4543,23.1021,22.2818,23.0184,117026.02103223,0
+MGPI.US,D,20160331,000000,23.0364,23.3464,22.3148,22.9497,104055.01329971,0
+MGPI.US,D,20160401,000000,22.7304,23.3752,22.7304,23.1021,44534.662764772,0
+MGPI.US,D,20160404,000000,23.1111,23.1111,22.4543,22.6188,53180.329041925,0
+MGPI.US,D,20160405,000000,22.1454,22.843,21.8144,22.1454,42624.328705158,0
+MGPI.US,D,20160406,000000,22.1184,22.3706,20.9333,22.3248,39835.080445846,0
+MGPI.US,D,20160407,000000,22.1184,22.6567,21.4994,22.6477,50792.411467407,0
+MGPI.US,D,20160408,000000,22.7125,23.9982,22.4842,23.9434,139420.27324368,0
+MGPI.US,D,20160411,000000,24.1427,24.5394,23.8418,24.0868,82746.360590629,0
+MGPI.US,D,20160412,000000,24.0669,24.0769,23.3713,23.8098,67526.897696565,0
+MGPI.US,D,20160413,000000,23.8585,24.2572,23.6752,23.8585,103083.79304251,0
+MGPI.US,D,20160414,000000,23.9622,24.4188,23.9622,24.3519,40390.923444283,0
+MGPI.US,D,20160415,000000,24.2742,24.6062,24.2742,24.4456,42842.050601657,0
+MGPI.US,D,20160418,000000,24.5105,25.0906,24.1915,25.0906,58605.316573616,0
+MGPI.US,D,20160419,000000,25.0906,25.1853,24.7586,25.0985,43270.471107673,0
+MGPI.US,D,20160420,000000,25.0028,25.3726,25.0028,25.3726,86038.275532644,0
+MGPI.US,D,20160421,000000,25.2799,25.3547,24.0381,24.3809,65671.746606109,0
+MGPI.US,D,20160422,000000,24.4726,24.6819,23.8875,24.6519,64235.986081263,0
+MGPI.US,D,20160425,000000,24.5105,25.1035,24.1865,24.6341,69924.848538204,0
+MGPI.US,D,20160426,000000,24.7856,25.0416,24.2572,24.9739,121976.43502915,0
+MGPI.US,D,20160427,000000,24.9929,25.1853,24.6619,24.9929,74564.231254411,0
+MGPI.US,D,20160428,000000,24.9739,25.24,24.4038,25.0516,60931.027891992,0
+MGPI.US,D,20160429,000000,25.1065,25.2898,24.6719,25.0128,41638.058547277,0
+MGPI.US,D,20160502,000000,25.2041,25.3646,24.6439,25.1165,58489.934001738,0
+MGPI.US,D,20160503,000000,24.8912,25.1942,24.6619,24.8733,34916.772903707,0
+MGPI.US,D,20160504,000000,24.7786,25.3726,23.5945,24.7786,276163.67081978,0
+MGPI.US,D,20160505,000000,24.9929,25.2131,24.333,25.0228,45653.372048632,0
+MGPI.US,D,20160506,000000,24.8643,26.149,24.4546,26.1202,131714.72409565,0
+MGPI.US,D,20160509,000000,26.1969,27.6331,26.0782,27.3082,187019.09578684,0
+MGPI.US,D,20160510,000000,27.4497,27.964,26.765,27.365,147971.6268099,0
+MGPI.US,D,20160511,000000,27.2194,27.2494,26.2436,26.3105,40299.620713493,0
+MGPI.US,D,20160512,000000,26.3205,26.4152,25.4215,25.7434,92737.487988552,0
+MGPI.US,D,20160513,000000,25.6088,26.145,25.0696,25.553,26888.152554422,0
+MGPI.US,D,20160516,000000,25.6467,25.9626,25.5699,25.6745,26868.086020182,0
+MGPI.US,D,20160517,000000,25.5988,26.2346,24.4277,24.6909,147759.92487367,0
+MGPI.US,D,20160518,000000,24.7009,25.3068,24.3242,24.8733,33328.506718638,0
+MGPI.US,D,20160519,000000,24.7009,25.3068,24.6439,25.1264,45822.934262957,0
+MGPI.US,D,20160520,000000,25.2988,25.8849,25.2041,25.4942,65079.783846039,0
+MGPI.US,D,20160523,000000,25.6845,25.9039,25.548,25.6646,50626.86255993,0
+MGPI.US,D,20160524,000000,25.845,26.9254,25.3646,26.7161,118280.17942221,0
+MGPI.US,D,20160525,000000,28.1175,30.4467,27.4846,30.1816,561268.98929676,0
+MGPI.US,D,20160526,000000,30.1816,31.6367,29.3504,31.5092,190244.79116587,0
+MGPI.US,D,20160527,000000,31.3168,31.4435,30.7607,30.8175,124077.40116404,0
+MGPI.US,D,20160531,000000,31.1405,31.2082,30.7078,30.9769,396754.51165969,0
+MGPI.US,D,20160601,000000,31.0528,32.8995,30.9111,32.2656,204061.60331658,0
+MGPI.US,D,20160602,000000,32.1999,32.5428,31.1882,31.4045,145720.16166822,0
+MGPI.US,D,20160603,000000,31.3268,31.8002,30.7706,31.5192,73240.843321306,0
+MGPI.US,D,20160606,000000,31.7444,32.5238,31.6229,32.3513,122035.63130515,0
+MGPI.US,D,20160607,000000,32.5786,32.7002,32.0853,32.6454,83645.341324565,0
+MGPI.US,D,20160608,000000,32.6822,32.9275,32.4172,32.7192,97942.746970318,0
+MGPI.US,D,20160609,000000,32.6733,32.9375,32.2846,32.7102,80321.319927767,0
+MGPI.US,D,20160610,000000,32.3513,32.7371,32.0374,32.3982,56950.830825556,0
+MGPI.US,D,20160613,000000,32.3235,32.7859,32.3235,32.5607,66900.821828288,0
+MGPI.US,D,20160614,000000,32.3982,32.8607,32.1141,32.6454,73279.973063073,0
+MGPI.US,D,20160615,000000,32.8697,32.8697,32.465,32.5697,72261.596450411,0
+MGPI.US,D,20160616,000000,32.4371,33.6949,32.2846,33.4487,130550.86510975,0
+MGPI.US,D,20160617,000000,33.1467,33.1467,31.5569,31.5859,276974.35880307,0
+MGPI.US,D,20160620,000000,32.2746,33.0232,31.2769,32.6554,99654.42234096,0
+MGPI.US,D,20160621,000000,32.8039,33.0899,32.0474,32.3335,178481.78879459,0
+MGPI.US,D,20160622,000000,32.485,32.6065,31.6876,31.8959,95495.633119792,0
+MGPI.US,D,20160623,000000,33.1846,36.3181,33.1367,35.9364,576085.11485261,0
+MGPI.US,D,20160624,000000,34.7933,35.9007,33.7317,34.5481,182322.52344806,0
+MGPI.US,D,20160627,000000,33.8643,35.7033,33.5246,35.6175,152599.97293228,0
+MGPI.US,D,20160628,000000,35.9664,37.3966,35.771,36.7548,224995.01183538,0
+MGPI.US,D,20160629,000000,37.3687,37.3687,35.6175,35.8707,115503.97441015,0
+MGPI.US,D,20160630,000000,35.8158,36.8005,35.6444,36.1946,133578.90512651,0
+MGPI.US,D,20160701,000000,36.2714,36.5105,35.2667,35.9854,80460.782340733,0
+MGPI.US,D,20160705,000000,35.9364,37.5112,35.8258,37.1704,158772.4388644,0
+MGPI.US,D,20160706,000000,36.9979,38.6275,36.68,37.6727,322137.10408955,0
+MGPI.US,D,20160707,000000,37.578,37.8621,36.3381,36.4048,146692.38525213,0
+MGPI.US,D,20160708,000000,36.5833,36.9032,36.2714,36.3281,128739.86039462,0
+MGPI.US,D,20160711,000000,36.4238,37.4873,35.9854,36.2714,81579.491624593,0
+MGPI.US,D,20160712,000000,36.3471,36.8005,35.9854,36.5155,79463.475589022,0
+MGPI.US,D,20160713,000000,36.5833,36.978,35.5687,35.6933,84788.130449513,0
+MGPI.US,D,20160714,000000,36.09,36.3081,35.6933,35.9105,82113.261435368,0
+MGPI.US,D,20160715,000000,36.09,36.3471,35.8,36.09,91985.996281277,0
+MGPI.US,D,20160718,000000,35.9953,36.8843,35.8807,36.6511,79427.355827391,0
+MGPI.US,D,20160719,000000,36.5455,37.5291,36.5255,37.4823,151092.97621089,0
+MGPI.US,D,20160720,000000,37.6727,38.5338,37.274,38.4969,124379.40250435,0
+MGPI.US,D,20160721,000000,38.4102,38.7322,37.7374,38.7132,118519.97450637,0
+MGPI.US,D,20160722,000000,38.8199,39.659,38.6275,39.5355,187563.90219145,0
+MGPI.US,D,20160725,000000,39.5265,39.7647,38.4591,39.4228,208737.10579442,0
+MGPI.US,D,20160726,000000,39.2623,40.891,38.9743,40.0677,221935.86869055,0
+MGPI.US,D,20160727,000000,40.4733,40.5481,39.5355,40.2372,129428.14251904,0
+MGPI.US,D,20160728,000000,40.0956,40.9388,39.8614,40.7583,169714.71998528,0
+MGPI.US,D,20160729,000000,40.9388,41.8956,40.6816,40.7106,152633.08271378,0
+MGPI.US,D,20160801,000000,40.901,40.901,39.8873,40.4176,118964.44823977,0
+MGPI.US,D,20160802,000000,40.4643,40.5222,39.7757,40.2192,312774.05921332,0
+MGPI.US,D,20160803,000000,36.1478,37.3966,31.7165,32.8896,1323818.3602645,0
+MGPI.US,D,20160804,000000,32.8896,33.5723,32.3235,32.5428,207150.84626278,0
+MGPI.US,D,20160805,000000,32.6065,33.7886,32.3982,32.465,246188.2819726,0
+MGPI.US,D,20160808,000000,32.4949,32.771,32.1241,32.1999,131888.29961683,0
+MGPI.US,D,20160809,000000,31.9996,32.9265,31.9996,32.7102,116407.97177765,0
+MGPI.US,D,20160810,000000,32.446,32.9932,32.1431,32.5517,113444.14467045,0
+MGPI.US,D,20160811,000000,32.757,33.1179,32.1341,32.2078,146997.39657257,0
+MGPI.US,D,20160812,000000,32.3893,32.757,31.9696,32.2468,166528.15434802,0
+MGPI.US,D,20160815,000000,32.0086,32.8517,31.9996,32.2468,149137.49244923,0
+MGPI.US,D,20160816,000000,31.9796,32.2178,31.6219,32.1999,170089.96417556,0
+MGPI.US,D,20160817,000000,32.0753,33.1367,32.0563,32.9673,162273.04576251,0
+MGPI.US,D,20160818,000000,32.8896,34.3876,32.7769,33.953,229227.04390653,0
+MGPI.US,D,20160819,000000,33.7896,34.0357,33.0999,33.4309,150011.39001537,0
+MGPI.US,D,20160822,000000,33.2315,34.0837,32.9085,33.8374,74824.092872814,0
+MGPI.US,D,20160823,000000,34.0357,34.6926,33.4397,34.5779,234512.56902526,0
+MGPI.US,D,20160824,000000,34.6467,37.6458,34.6467,35.192,500643.97605193,0
+MGPI.US,D,20160825,000000,35.0703,36.0441,34.8481,35.8727,247286.92472222,0
+MGPI.US,D,20160826,000000,35.789,36.8574,32.7012,36.7757,174890.8824924,0
+MGPI.US,D,20160829,000000,36.9451,38.7749,36.3201,38.1272,299283.32824399,0
+MGPI.US,D,20160830,000000,38.0425,38.3655,37.7694,38.1272,225715.4004146,0
+MGPI.US,D,20160831,000000,38.1869,38.2059,37.6926,37.8461,100435.01052288,0
+MGPI.US,D,20160901,000000,37.8171,38.3655,37.6079,38.1082,123762.35657648,0
+MGPI.US,D,20160902,000000,38.177,38.8239,38.0882,38.4541,126757.28681175,0
+MGPI.US,D,20160906,000000,38.4631,38.8039,37.9118,38.4142,155637.04288945,0
+MGPI.US,D,20160907,000000,38.5189,38.5189,37.9408,38.3752,146370.31737759,0
+MGPI.US,D,20160908,000000,38.2059,38.2248,36.8285,37.1355,79341.06973016,0
+MGPI.US,D,20160909,000000,36.7578,37.0966,35.5337,36.2834,142026.91604141,0
+MGPI.US,D,20160912,000000,36.2255,37.1355,36.2255,36.9451,149512.73663951,0
+MGPI.US,D,20160913,000000,36.6641,37.1255,36.2255,36.7478,132072.91173183,0
+MGPI.US,D,20160914,000000,37.3517,38.6415,37.3517,37.6558,202109.12953506,0
+MGPI.US,D,20160915,000000,37.4464,38.3285,37.4464,38.2248,82345.029905835,0
+MGPI.US,D,20160916,000000,38.2248,38.5936,37.8461,38.0684,126754.27683161,0
+MGPI.US,D,20160919,000000,38.3385,38.6125,37.0298,37.9118,127392.39262042,0
+MGPI.US,D,20160920,000000,37.9886,38.3285,37.1255,38.0135,82240.68392779,0
+MGPI.US,D,20160921,000000,37.9698,38.0425,36.7667,37.5421,80077.511536754,0
+MGPI.US,D,20160922,000000,37.5711,38.5189,37.3896,38.3285,92936.146677524,0
+MGPI.US,D,20160923,000000,38.3385,38.6673,38.1272,38.4242,61419.648000727,0
+MGPI.US,D,20160926,000000,38.3655,38.5009,37.2959,37.3617,64905.204998154,0
+MGPI.US,D,20160927,000000,37.2102,38.0425,36.4058,36.6999,74984.625146732,0
+MGPI.US,D,20160928,000000,36.9451,37.3896,36.2584,36.9909,67800.805888935,0
+MGPI.US,D,20160929,000000,36.8962,37.1902,36.4538,37.0388,84522.248870838,0
+MGPI.US,D,20160930,000000,36.954,38.4541,36.8673,38.3852,276484.73536762,0
+MGPI.US,D,20161003,000000,38.2718,38.6773,37.892,38.6634,62568.457085946,0
+MGPI.US,D,20161004,000000,38.7939,39.5205,38.6873,39.398,166430.83165696,0
+MGPI.US,D,20161005,000000,39.1139,40.7156,38.5428,40.0239,252221.28549175,0
+MGPI.US,D,20161006,000000,39.7109,40.3359,39.3511,39.8922,158055.06026533,0
+MGPI.US,D,20161007,000000,39.8275,40.3986,38.9434,39.2464,130505.71540771,0
+MGPI.US,D,20161010,000000,39.4428,39.9402,38.7989,39.37,133114.36485886,0
+MGPI.US,D,20161011,000000,39.0072,39.6352,38.2718,38.5846,123338.95270403,0
+MGPI.US,D,20161012,000000,38.7352,39.5783,38.0982,39.4528,79312.976582225,0
+MGPI.US,D,20161013,000000,39.0172,39.5006,39.0072,39.3133,45558.056010994,0
+MGPI.US,D,20161014,000000,39.2564,39.5683,38.8976,39.3311,76441.455532531,0
+MGPI.US,D,20161017,000000,39.1428,40.2611,39.1428,40.2511,112810.04218847,0
+MGPI.US,D,20161018,000000,40.3548,40.6866,39.8185,40.1654,139357.06366083,0
+MGPI.US,D,20161019,000000,40.4126,40.5312,39.7498,39.7787,94688.958443358,0
+MGPI.US,D,20161020,000000,39.9849,39.9849,37.6178,37.7394,84780.103835817,0
+MGPI.US,D,20161021,000000,37.4564,38.0684,30.2474,36.7657,3195446.0819845,0
+MGPI.US,D,20161024,000000,36.7388,36.8205,35.1421,35.6195,264142.81348353,0
+MGPI.US,D,20161025,000000,35.753,36.7846,35.2776,35.486,199438.27382776,0
+MGPI.US,D,20161026,000000,35.5437,35.7331,34.0537,34.1314,119356.74898417,0
+MGPI.US,D,20161027,000000,34.3587,34.7843,33.4397,33.4986,157741.01900448,0
+MGPI.US,D,20161028,000000,33.4487,34.2341,33.1666,33.2593,135488.23585941,0
+MGPI.US,D,20161031,000000,33.4586,33.8553,32.8995,33.355,262666.9198902,0
+MGPI.US,D,20161101,000000,33.5156,33.7896,32.5428,32.7949,262161.24322736,0
+MGPI.US,D,20161102,000000,33.6212,37.892,32.9375,37.6836,800310.57509991,0
+MGPI.US,D,20161103,000000,37.5711,38.1909,36.7657,36.9162,232491.86902732,0
+MGPI.US,D,20161104,000000,37.0388,37.8501,36.3691,37.0587,298309.09800666,0
+MGPI.US,D,20161107,000000,37.5611,38.0515,37.1734,37.6657,137356.43019713,0
+MGPI.US,D,20161108,000000,37.7115,37.9408,37.3159,37.7026,121161.73373901,0
+MGPI.US,D,20161109,000000,37.0787,39.5604,36.981,39.4836,164664.97664387,0
+MGPI.US,D,20161110,000000,39.5405,39.8095,37.7315,38.9166,169930.43522836,0
+MGPI.US,D,20161111,000000,38.8617,39.8375,38.1571,39.6541,117910.95519219,0
+MGPI.US,D,20161114,000000,39.8843,41.7033,39.2574,41.5877,191553.1291983,0
+MGPI.US,D,20161115,000000,41.3973,42.1936,39.8205,41.8458,183785.37379413,0
+MGPI.US,D,20161116,000000,41.4272,43.7045,40.0159,43.3488,215110.23706893,0
+MGPI.US,D,20161117,000000,43.5581,44.6864,43.2561,44.2139,236968.71281618,0
+MGPI.US,D,20161118,000000,44.3854,45.3671,44.0275,45.2745,160738.95921989,0
+MGPI.US,D,20161121,000000,45.6072,46.2043,44.8219,45.8664,215154.38344426,0
+MGPI.US,D,20161122,000000,46.0737,46.7655,45.6532,46.3359,267510.98125565,0
+MGPI.US,D,20161123,000000,46.2243,46.8322,45.6282,45.7598,300717.08211542,0
+MGPI.US,D,20161125,000000,46.297,46.297,44.8748,45.5595,51260.965041903,0
+MGPI.US,D,20161128,000000,45.3112,45.6632,44.9265,44.9664,69801.439352629,0
+MGPI.US,D,20161129,000000,45.3112,45.3112,44.186,44.7531,192301.61092543,0
+MGPI.US,D,20161130,000000,44.8688,45.2933,44.4312,44.8877,188843.14374923,0
+MGPI.US,D,20161201,000000,44.8318,45.4249,43.8352,44.7631,402682.16587407,0
+MGPI.US,D,20161202,000000,44.8408,45.2085,44.2139,44.7242,256353.98821839,0
+MGPI.US,D,20161205,000000,44.9844,46.0906,44.5548,45.3022,125548.27812381,0
+MGPI.US,D,20161206,000000,45.2465,46.1574,44.6963,46.0906,176654.73085206,0
+MGPI.US,D,20161207,000000,45.8853,46.8222,45.2555,46.1196,139952.03640103,0
+MGPI.US,D,20161208,000000,46.3169,46.8023,45.8615,46.7555,131851.17652848,0
+MGPI.US,D,20161209,000000,46.906,47.3873,46.8422,47.2179,157464.10083197,0
+MGPI.US,D,20161212,000000,47.2179,47.797,47.1412,47.2857,190432.41326101,0
+MGPI.US,D,20161213,000000,47.5239,47.7412,46.61,46.9329,149913.06399759,0
+MGPI.US,D,20161214,000000,46.6777,47.1322,46.1753,46.4425,130293.01014478,0
+MGPI.US,D,20161215,000000,46.6588,47.0007,46.0638,46.3946,182798.10030953,0
+MGPI.US,D,20161216,000000,46.585,47.3873,46.57,47.0106,169206.03334231,0
+MGPI.US,D,20161219,000000,46.906,48.5266,46.4425,47.5986,203455.59398254,0
+MGPI.US,D,20161220,000000,47.5986,48.8246,46.886,48.1567,141308.53411563,0
+MGPI.US,D,20161221,000000,46.4953,48.2037,46.4953,46.9239,147081.67601638,0
+MGPI.US,D,20161222,000000,47.0575,48.3283,46.4983,47.6733,108099.42327571,0
+MGPI.US,D,20161223,000000,47.5139,48.2983,47.3604,47.5239,145304.78440946,0
+MGPI.US,D,20161227,000000,47.807,50.4401,46.6687,48.9451,270000.23482807,0
+MGPI.US,D,20161228,000000,49.0089,49.0289,47.2857,47.5139,211143.08324976,0
+MGPI.US,D,20161229,000000,48.0521,48.4409,47.189,47.797,153947.44070648,0
+MGPI.US,D,20161230,000000,47.7412,47.9446,47.2129,47.3694,229110.65800794,0
+MGPI.US,D,20170103,000000,47.769,47.807,46.4883,46.877,229190.92414489,0
+MGPI.US,D,20170104,000000,46.9149,48.0253,46.4983,47.8637,164513.47431036,0
+MGPI.US,D,20170105,000000,47.6286,47.8737,47.0007,47.3126,82659.071166686,0
+MGPI.US,D,20170106,000000,47.495,47.5049,46.4694,46.887,61643.389857499,0
+MGPI.US,D,20170109,000000,46.6388,47.0206,45.8086,46.2332,108244.90564895,0
+MGPI.US,D,20170110,000000,46.2511,46.297,44.8976,45.9132,185780.99062426,0
+MGPI.US,D,20170111,000000,45.8266,46.0916,44.4222,44.7431,151436.11394638,0
+MGPI.US,D,20170112,000000,44.4681,44.792,40.9837,41.9216,966369.17254672,0
+MGPI.US,D,20170113,000000,41.9973,43.0199,41.9315,42.3193,353403.77441506,0
+MGPI.US,D,20170117,000000,41.9973,43.1624,41.7033,42.5275,283205.01768448,0
+MGPI.US,D,20170118,000000,42.6043,43.3118,41.8458,42.3193,148211.42189407,0
+MGPI.US,D,20170119,000000,42.396,42.414,41.182,41.2757,156532.01031654,0
+MGPI.US,D,20170120,000000,41.2857,41.7212,40.3846,40.6986,151103.00947801,0
+MGPI.US,D,20170123,000000,40.4603,40.9936,39.8285,39.968,146530.8496515,0
+MGPI.US,D,20170124,000000,39.7408,40.4514,39.0082,40.1475,165004.10107252,0
+MGPI.US,D,20170125,000000,40.2152,41.3614,40.2062,40.85,178654.36098904,0
+MGPI.US,D,20170126,000000,40.4603,40.86,39.8932,40.1395,156189.87590775,0
+MGPI.US,D,20170127,000000,40.2062,40.3756,39.5145,40.2899,146083.36593795,0
+MGPI.US,D,20170130,000000,40.1574,40.2521,39.3521,39.692,213562.10395234,0
+MGPI.US,D,20170131,000000,39.6182,40.5093,39.1906,40.1763,173391.91238471,0
+MGPI.US,D,20170201,000000,40.1763,41.4551,39.7408,41.153,239250.27775923,0
+MGPI.US,D,20170202,000000,41.2757,42.09,40.6886,41.3973,209625.04993453,0
+MGPI.US,D,20170203,000000,41.8368,43.302,41.5199,42.9541,141617.55874292,0
+MGPI.US,D,20170206,000000,42.7827,43.1235,41.9514,41.9614,95665.195334118,0
+MGPI.US,D,20170207,000000,41.9315,42.0431,40.8013,41.0664,101531.64661908,0
+MGPI.US,D,20170208,000000,41.0494,41.4631,40.1664,40.271,129923.78591476,0
+MGPI.US,D,20170209,000000,40.2521,42.2623,39.8465,42.1179,146751.58152813,0
+MGPI.US,D,20170210,000000,42.1558,42.5664,41.473,41.8458,71918.458714912,0
+MGPI.US,D,20170213,000000,42.099,42.5026,41.7899,41.8737,68431.898390773,0
+MGPI.US,D,20170214,000000,41.8458,42.2136,40.3369,40.6886,157655.73623396,0
+MGPI.US,D,20170215,000000,40.5939,41.3694,40.3846,40.7563,143213.85154168,0
+MGPI.US,D,20170216,000000,40.8113,41.5299,40.564,41.5199,159870.07828731,0
+MGPI.US,D,20170217,000000,41.4172,41.9694,41.4172,41.7511,113934.77143261,0
+MGPI.US,D,20170221,000000,41.9773,42.359,41.6454,41.8458,59497.274020568,0
+MGPI.US,D,20170222,000000,41.8836,42.2525,41.6554,42.1378,79423.342520543,0
+MGPI.US,D,20170223,000000,42.377,42.377,41.212,41.7979,83596.178315679,0
+MGPI.US,D,20170224,000000,41.6654,42.0421,41.4172,41.6554,50725.188577703,0
+MGPI.US,D,20170227,000000,41.5149,42.081,40.887,41.8647,66863.698739944,0
+MGPI.US,D,20170228,000000,41.7801,42.3252,41.5497,41.9614,125003.4717192,0
+MGPI.US,D,20170301,000000,42.3401,43.6088,41.6364,43.2311,213219.96954356,0
+MGPI.US,D,20170302,000000,43.2024,43.7913,42.369,43.5421,275122.21769275,0
+MGPI.US,D,20170303,000000,43.6388,44.7083,43.2861,44.6414,169295.32941967,0
+MGPI.US,D,20170306,000000,44.3216,45.0013,42.4707,42.67,297357.94428371,0
+MGPI.US,D,20170307,000000,42.4807,42.8077,41.5976,42.387,245594.3125591,0
+MGPI.US,D,20170308,000000,44.6414,48.5514,44.4521,46.6338,954807.83884454,0
+MGPI.US,D,20170309,000000,46.6727,49.1126,46.6727,46.7704,255615.53975838,0
+MGPI.US,D,20170310,000000,47.3834,47.9456,46.873,47.4621,143906.14697295,0
+MGPI.US,D,20170313,000000,47.7561,48.8554,47.0455,48.3611,181433.57598124,0
+MGPI.US,D,20170314,000000,48.2385,49.0548,46.9857,48.9521,185261.26738745,0
+MGPI.US,D,20170315,000000,49.0728,50.9106,48.9881,50.7163,184919.13297867,0
+MGPI.US,D,20170316,000000,50.9106,51.5594,47.6993,50.9795,159957.36771125,0
+MGPI.US,D,20170317,000000,50.7811,53.2847,50.7731,51.7389,357734.13250397,0
+MGPI.US,D,20170320,000000,51.5306,52.1755,51.1538,51.7478,108151.59626474,0
+MGPI.US,D,20170321,000000,52.0898,52.0898,50.3236,50.4203,142598.81226724,0
+MGPI.US,D,20170322,000000,50.4014,50.9305,50.0227,50.3634,196779.45804101,0
+MGPI.US,D,20170323,000000,50.3157,51.3232,49.8342,50.9405,161225.57267519,0
+MGPI.US,D,20170324,000000,50.9993,51.4827,50.4771,51.1797,137677.49474497,0
+MGPI.US,D,20170327,000000,50.4302,51.8376,49.917,51.2275,93672.588484119,0
+MGPI.US,D,20170328,000000,51.2744,51.5406,50.1751,50.5908,84624.58819546,0
+MGPI.US,D,20170329,000000,50.4771,52.4845,50.2318,52.1555,150080.61955849,0
+MGPI.US,D,20170330,000000,52.1295,52.4126,50.7442,51.8794,124704.48035903,0
+MGPI.US,D,20170331,000000,51.6472,52.3938,51.4269,51.4459,145762.30139012,0
+MGPI.US,D,20170403,000000,51.4459,52.3,50.7921,50.8828,206287.98529046,0
+MGPI.US,D,20170404,000000,50.81,51.4459,50.6385,51.3034,197536.96970856,0
+MGPI.US,D,20170405,000000,51.4648,52.4705,51.1259,51.1439,172378.55240559,0
+MGPI.US,D,20170406,000000,51.0182,52.1096,49.4953,51.9761,232780.82712038,0
+MGPI.US,D,20170407,000000,51.8425,52.1465,49.6917,49.9937,255810.1851405,0
+MGPI.US,D,20170410,000000,50.0127,50.6675,49.1704,49.9647,215091.1738614,0
+MGPI.US,D,20170411,000000,49.881,50.7731,49.2063,50.3077,202402.10093496,0
+MGPI.US,D,20170412,000000,50.5448,52.0428,49.8342,50.1751,281847.51664317,0
+MGPI.US,D,20170413,000000,50.2598,50.6585,49.1873,49.2721,126012.81839145,0
+MGPI.US,D,20170417,000000,49.31,49.614,48.6103,49.3299,109659.59631285,0
+MGPI.US,D,20170418,000000,49.31,50.1941,48.7887,49.0926,116804.28582888,0
+MGPI.US,D,20170419,000000,49.0448,50.8648,49.0448,50.3824,128597.38800153,0
+MGPI.US,D,20170420,000000,50.5258,51.3701,50.1751,51.1159,116135.06691199,0
+MGPI.US,D,20170421,000000,50.8558,51.3522,49.9747,50.204,152007.0068455,0
+MGPI.US,D,20170424,000000,50.9205,51.5794,50.2987,51.2555,112934.45470076,0
+MGPI.US,D,20170425,000000,51.5894,52.5462,50.9205,51.398,124408.49897899,0
+MGPI.US,D,20170426,000000,51.408,51.7648,50.6974,50.7731,148429.14379057,0
+MGPI.US,D,20170427,000000,50.8279,51.2934,49.8621,50.0604,91081.99891378,0
+MGPI.US,D,20170428,000000,50.0424,50.2318,49.624,49.6717,100436.01384959,0
+MGPI.US,D,20170501,000000,49.6717,50.0027,48.8654,49.567,164273.6792262,0
+MGPI.US,D,20170502,000000,49.567,49.567,48.9931,49.2013,100140.03246956,0
+MGPI.US,D,20170503,000000,48.9811,49.3887,48.381,49.2441,178681.45081027,0
+MGPI.US,D,20170504,000000,49.7097,55.022,49.7097,53.779,658593.6870125,0
+MGPI.US,D,20170505,000000,52.5652,53.7691,50.1451,51.9761,279431.50592071,0
+MGPI.US,D,20170508,000000,51.7478,52.3,50.5718,50.9894,137517.96579776,0
+MGPI.US,D,20170509,000000,51.1538,51.1538,49.4535,50.81,180630.91461165,0
+MGPI.US,D,20170510,000000,50.7641,51.2934,50.6984,51.096,66803.499137225,0
+MGPI.US,D,20170511,000000,51.0572,51.5206,50.3245,51.1618,83374.44311233,0
+MGPI.US,D,20170512,000000,51.1797,51.4559,50.5448,50.7014,70872.992281027,0
+MGPI.US,D,20170515,000000,50.8648,52.5422,50.8648,51.3034,67746.626246489,0
+MGPI.US,D,20170516,000000,51.4917,51.5306,50.9795,51.4369,112969.57113568,0
+MGPI.US,D,20170517,000000,50.7901,51.2934,50.1931,50.6106,121500.85816767,0
+MGPI.US,D,20170518,000000,50.5348,51.1538,50.3574,50.9106,84130.951453164,0
+MGPI.US,D,20170519,000000,50.8918,51.5894,50.7811,51.0272,83411.566200673,0
+MGPI.US,D,20170522,000000,51.2186,51.8346,50.8918,51.3432,120156.40037362,0
+MGPI.US,D,20170523,000000,51.5017,51.7957,50.8179,51.408,97407.973832831,0
+MGPI.US,D,20170524,000000,51.2455,51.5306,50.3814,51.1718,103263.38852396,0
+MGPI.US,D,20170525,000000,51.2655,51.408,49.3678,49.5273,114202.65966471,0
+MGPI.US,D,20170526,000000,49.6707,51.2186,49.295,50.9595,121112.57073013,0
+MGPI.US,D,20170530,000000,51.0572,51.0572,48.5784,48.6084,167453.22157648,0
+MGPI.US,D,20170531,000000,48.6084,49.0628,47.9046,48.6172,193649.07869962,0
+MGPI.US,D,20170601,000000,48.5884,48.8534,47.8369,48.5217,97270.51807329,0
+MGPI.US,D,20170602,000000,48.7389,49.319,47.2299,48.1419,166733.83632398,0
+MGPI.US,D,20170605,000000,48.093,48.093,46.0499,46.2243,109511.10395948,0
+MGPI.US,D,20170606,000000,45.8853,47.4302,45.2255,47.2777,149278.96151562,0
+MGPI.US,D,20170607,000000,47.2099,47.3346,46.1763,47.2579,92290.004275008,0
+MGPI.US,D,20170608,000000,47.1062,47.9336,46.4973,47.2099,77861.162829986,0
+MGPI.US,D,20170609,000000,47.3146,47.6664,46.7275,47.2199,113656.8499334,0
+MGPI.US,D,20170612,000000,47.2777,47.6564,46.3269,46.8542,75942.802156675,0
+MGPI.US,D,20170613,000000,46.9538,47.8189,46.602,47.5369,74840.146100205,0
+MGPI.US,D,20170614,000000,47.6664,49.309,47.5737,48.4837,104385.10778796,0
+MGPI.US,D,20170615,000000,47.8956,48.8067,47.767,48.408,55040.496765942,0
+MGPI.US,D,20170616,000000,48.084,49.317,48.084,49.1784,110225.47257841,0
+MGPI.US,D,20170619,000000,49.309,49.3678,48.4647,48.6641,55337.481472689,0
+MGPI.US,D,20170620,000000,48.7668,48.8924,46.297,46.3169,123852.65598055,0
+MGPI.US,D,20170621,000000,46.5571,48.3223,46.5571,46.8242,90075.662221662,0
+MGPI.US,D,20170622,000000,46.6408,46.8043,45.5785,45.7598,62858.41850571,0
+MGPI.US,D,20170623,000000,45.5135,47.1721,45.2635,47.0595,136886.87329592,0
+MGPI.US,D,20170626,000000,47.2009,47.7243,46.6598,47.0027,51823.831327325,0
+MGPI.US,D,20170627,000000,47.0325,48.7967,45.9033,47.2677,148925.790513,0
+MGPI.US,D,20170628,000000,47.2877,48.7199,46.7863,48.3691,170384.94222888,0
+MGPI.US,D,20170629,000000,48.1697,48.6741,47.2966,48.5494,147359.5975156,0
+MGPI.US,D,20170630,000000,48.5494,49.1296,48.5117,48.5784,138991.85273766,0
+MGPI.US,D,20170703,000000,48.427,48.9312,48.379,48.6172,93377.610430797,0
+MGPI.US,D,20170705,000000,48.5494,48.7299,47.8189,48.3223,132815.37349869,0
+MGPI.US,D,20170706,000000,48.0193,48.2366,47.3714,47.5369,88009.81252169,0
+MGPI.US,D,20170707,000000,47.81,48.5594,47.3535,47.9436,97380.884011607,0
+MGPI.US,D,20170710,000000,47.9336,48.093,47.1342,47.5926,89352.263662322,0
+MGPI.US,D,20170711,000000,47.6316,48.4597,47.0684,48.1977,102591.15962694,0
+MGPI.US,D,20170712,000000,48.2544,49.5083,48.1419,49.4056,92368.263758542,0
+MGPI.US,D,20170713,000000,49.4525,50.0414,49.1963,49.9827,77089.604588471,0
+MGPI.US,D,20170714,000000,49.9538,51.8435,49.9449,51.5495,158620.93653089,0
+MGPI.US,D,20170717,000000,51.398,51.6372,50.8,51.5594,114326.06885028,0
+MGPI.US,D,20170718,000000,51.6272,53.5329,51.4737,53.4313,134293.27374545,0
+MGPI.US,D,20170719,000000,53.3146,55.006,53.3146,54.8705,129034.83844795,0
+MGPI.US,D,20170720,000000,54.8636,56.0027,54.5026,55.6777,162140.60663653,0
+MGPI.US,D,20170721,000000,55.9061,56.5897,55.292,55.6429,210991.58091625,0
+MGPI.US,D,20170724,000000,55.3568,55.8492,54.8046,55.633,110411.08802013,0
+MGPI.US,D,20170725,000000,56.0595,56.4303,55.2543,56.3456,88777.357456357,0
+MGPI.US,D,20170726,000000,56.5518,57.5495,56.1263,56.2031,163025.54079649,0
+MGPI.US,D,20170727,000000,56.5897,56.81,55.6618,55.8681,109213.11592602,0
+MGPI.US,D,20170728,000000,55.8681,56.6465,54.9691,55.4027,108650.2496406,0
+MGPI.US,D,20170731,000000,55.4594,56.5578,54.8146,55.9738,119591.52743477,0
+MGPI.US,D,20170801,000000,56.3366,56.3456,54.719,54.8246,158834.64512054,0
+MGPI.US,D,20170802,000000,54.8436,55.5373,53.4113,53.8857,203170.64919634,0
+MGPI.US,D,20170803,000000,52.2043,56.8967,51.2555,55.347,366148.03031066,0
+MGPI.US,D,20170804,000000,55.0638,56.505,53.4213,55.4694,152698.29895006,0
+MGPI.US,D,20170807,000000,55.6429,56.79,54.6163,55.3657,145162.31201635,0
+MGPI.US,D,20170808,000000,55.1973,56.2399,54.4659,54.9691,96167.86201682,0
+MGPI.US,D,20170809,000000,54.5486,55.4117,53.6565,55.3568,78496.268638671,0
+MGPI.US,D,20170810,000000,54.987,55.593,54.4569,55.5373,54565.923231174,0
+MGPI.US,D,20170811,000000,55.7644,56.7422,55.302,56.1731,96154.818769565,0
+MGPI.US,D,20170814,000000,56.7223,57.5794,56.3027,56.5518,102178.79234831,0
+MGPI.US,D,20170815,000000,56.9247,58.0628,56.4013,57.9562,94818.387589204,0
+MGPI.US,D,20170816,000000,58.2004,59.7282,57.729,58.5632,195031.66290875,0
+MGPI.US,D,20170817,000000,58.2572,58.6619,55.4037,55.4515,138369.79017623,0
+MGPI.US,D,20170818,000000,55.1176,56.3735,55.1176,55.9439,92084.322299051,0
+MGPI.US,D,20170821,000000,55.5871,56.0854,55.02,55.337,85173.407906914,0
+MGPI.US,D,20170822,000000,55.3568,55.6668,53.7103,55.0987,104707.1756625,0
+MGPI.US,D,20170823,000000,54.9333,55.3937,54.5086,54.7,53346.881276115,0
+MGPI.US,D,20170824,000000,54.8166,56.4123,54.4996,55.8094,203522.81687225,0
+MGPI.US,D,20170825,000000,55.4227,55.9937,53.8349,53.9385,106879.37799394,0
+MGPI.US,D,20170828,000000,54.1907,55.0987,53.0535,54.8456,125187.08050749,0
+MGPI.US,D,20170829,000000,54.2784,55.5871,53.0266,54.5854,253771.42526177,0
+MGPI.US,D,20170830,000000,54.7887,57.0363,54.7887,55.4714,208007.68727481,0
+MGPI.US,D,20170831,000000,55.6927,55.9051,53.5907,54.1728,185140.86818202,0
+MGPI.US,D,20170901,000000,54.3472,55.1186,53.0933,55.1077,136826.6736932,0
+MGPI.US,D,20170905,000000,54.7788,56.2928,54.3223,56.1283,93301.357600686,0
+MGPI.US,D,20170906,000000,56.3785,56.8707,55.0987,56.0804,149269.9315752,0
+MGPI.US,D,20170907,000000,56.4173,57.4349,56.1691,56.822,135522.34896762,0
+MGPI.US,D,20170908,000000,56.9287,58.0061,56.3416,57.3024,131646.49787924,0
+MGPI.US,D,20170911,000000,57.7958,58.5732,56.3973,56.792,142997.13297189,0
+MGPI.US,D,20170912,000000,56.7821,57.5445,55.1954,56.226,108793.7253604,0
+MGPI.US,D,20170913,000000,55.8194,57.1399,55.5542,56.832,68191.099979897,0
+MGPI.US,D,20170914,000000,56.7333,57.4349,56.2538,56.6755,91174.304971282,0
+MGPI.US,D,20170915,000000,56.812,57.2734,56.1482,57.0263,133635.09142239,0
+MGPI.US,D,20170918,000000,57.0831,57.5824,56.211,57.111,105799.79845185,0
+MGPI.US,D,20170919,000000,57.103,57.1877,55.917,56.1383,106995.76389253,0
+MGPI.US,D,20170920,000000,56.206,56.517,55.4814,56.0804,64699.523022198,0
+MGPI.US,D,20170921,000000,55.7506,56.493,55.3757,55.9538,69328.872471285,0
+MGPI.US,D,20170922,000000,56.0904,57.3114,55.4207,56.4273,94799.324381676,0
+MGPI.US,D,20170925,000000,56.4652,56.522,54.9632,55.6568,69929.865171763,0
+MGPI.US,D,20170926,000000,55.7416,56.2011,55.0987,55.5492,82364.093113363,0
+MGPI.US,D,20170927,000000,55.7416,56.822,55.2323,56.802,89732.524486164,0
+MGPI.US,D,20170928,000000,56.812,58.1805,56.2838,57.8905,82378.139687331,0
+MGPI.US,D,20170929,000000,58.1028,58.5502,57.8058,58.4127,194910.26037659,0
+MGPI.US,D,20171002,000000,58.6917,59.6018,58.0928,59.5878,82389.176281163,0
+MGPI.US,D,20171003,000000,59.7282,60.5865,59.4622,60.1249,85305.847032897,0
+MGPI.US,D,20171004,000000,60.2326,61.9479,60.2326,61.2422,149618.08594428,0
+MGPI.US,D,20171005,000000,61.619,61.8403,60.2626,60.723,89788.710782035,0
+MGPI.US,D,20171006,000000,60.7628,60.8795,59.5289,59.9146,92184.654970249,0
+MGPI.US,D,20171009,000000,60.2716,61.1944,60.2326,60.9173,85461.362673254,0
+MGPI.US,D,20171010,000000,61.002,61.3689,59.6845,60.4649,57070.226704282,0
+MGPI.US,D,20171011,000000,60.3772,61.0688,60.1839,60.8595,58630.399741415,0
+MGPI.US,D,20171012,000000,61.002,61.002,60.2864,60.427,69204.459959,0
+MGPI.US,D,20171013,000000,60.6741,60.9453,59.4811,59.5878,89079.358796663,0
+MGPI.US,D,20171016,000000,59.8649,62.6894,59.8649,62.3027,83879.116448457,0
+MGPI.US,D,20171017,000000,62.3117,62.6994,60.7628,61.2134,57168.552722057,0
+MGPI.US,D,20171018,000000,61.1177,62.1293,60.6203,61.7336,51981.353621107,0
+MGPI.US,D,20171019,000000,61.8303,61.8303,60.0422,60.6353,90153.921705197,0
+MGPI.US,D,20171020,000000,61.1456,61.2323,60.1639,60.5963,46757.031431812,0
+MGPI.US,D,20171023,000000,60.4918,61.5901,59.5678,61.5901,58968.520843354,0
+MGPI.US,D,20171024,000000,61.4546,62.0436,60.2914,61.8603,75856.516059444,0
+MGPI.US,D,20171025,000000,61.8503,62.215,61.1755,62.1293,59877.53484441,0
+MGPI.US,D,20171026,000000,62.3686,63.1978,62.241,62.3406,50757.295032488,0
+MGPI.US,D,20171027,000000,62.3506,63.3443,61.7834,62.7671,76502.658461961,0
+MGPI.US,D,20171030,000000,62.4183,64.2502,62.216,64.1516,118101.58726747,0
+MGPI.US,D,20171031,000000,64.4037,65.9207,63.6243,65.4732,183573.67185789,0
+MGPI.US,D,20171101,000000,65.7144,66.2406,60.4649,60.6543,177986.14539887,0
+MGPI.US,D,20171102,000000,64.5483,68.1602,60.713,67.4486,306528.35043122,0
+MGPI.US,D,20171103,000000,67.4386,71.4742,66.5128,70.1646,240304.77413353,0
+MGPI.US,D,20171106,000000,70.1048,71.0507,68.3137,70.8015,180422.22265556,0
+MGPI.US,D,20171107,000000,70.957,71.6775,70.3848,71.4544,115338.42550267,0
+MGPI.US,D,20171108,000000,71.1752,72.9503,70.1546,72.445,140839.98054113,0
+MGPI.US,D,20171109,000000,72.5038,73.0948,71.1454,73.0091,102079.46300382,0
+MGPI.US,D,20171110,000000,73.3141,75.169,71.6685,72.5616,297234.53509813,0
+MGPI.US,D,20171113,000000,71.8211,73.0569,71.8211,71.8211,151903.66419416,0
+MGPI.US,D,20171114,000000,71.8111,72.9703,70.6151,70.8583,95833.75422173,0
+MGPI.US,D,20171115,000000,70.8862,71.3247,69.7958,70.4626,125850.27946411,0
+MGPI.US,D,20171116,000000,70.6061,72.5995,70.6061,71.0875,104616.87625842,0
+MGPI.US,D,20171117,000000,71.0117,72.3045,70.0181,70.7317,156972.4707431,0
+MGPI.US,D,20171120,000000,70.5563,71.7911,70.0569,70.8095,110266.60897361,0
+MGPI.US,D,20171121,000000,70.8005,72.1888,69.9801,70.5284,130696.34748299,0
+MGPI.US,D,20171122,000000,70.664,71.8211,69.6054,70.3938,139051.04901367,0
+MGPI.US,D,20171124,000000,70.7118,72.2955,70.7118,71.5699,52465.960422994,0
+MGPI.US,D,20171127,000000,71.5699,71.5699,69.162,69.6433,128140.87434757,0
+MGPI.US,D,20171128,000000,69.9014,72.149,69.9014,71.5301,166622.46705894,0
+MGPI.US,D,20171129,000000,71.4364,71.4364,70.1736,71.3107,76379.249276388,0
+MGPI.US,D,20171130,000000,71.3696,72.0632,70.7616,71.6685,77069.538054231,0
+MGPI.US,D,20171201,000000,71.5301,72.3532,70.5463,72.2078,160907.5181075,0
+MGPI.US,D,20171204,000000,73.1148,74.2012,72.5646,73.1975,144930.54354588,0
+MGPI.US,D,20171205,000000,73.0281,73.8344,71.6188,72.2078,93553.192605394,0
+MGPI.US,D,20171206,000000,71.7424,72.9802,71.0317,72.0532,105881.06791553,0
+MGPI.US,D,20171207,000000,72.0632,72.1988,70.8962,71.5988,93754.861274503,0
+MGPI.US,D,20171208,000000,71.8011,71.8111,70.5383,71.0775,136988.20929383,0
+MGPI.US,D,20171211,000000,71.0775,71.9655,70.8194,71.3397,94034.789427145,0
+MGPI.US,D,20171212,000000,71.6586,72.1988,70.7805,71.4174,154734.04884867,0
+MGPI.US,D,20171213,000000,71.5699,72.3622,70.3938,71.7244,146389.3805851,0
+MGPI.US,D,20171214,000000,71.7334,72.8736,70.7118,71.1842,128098.73462566,0
+MGPI.US,D,20171215,000000,71.0975,72.0812,69.9364,70.3291,209152.48305318,0
+MGPI.US,D,20171218,000000,70.644,73.344,70.644,72.1301,146824.82437812,0
+MGPI.US,D,20171219,000000,72.1101,75.5995,70.8782,75.1869,359927.40469637,0
+MGPI.US,D,20171220,000000,75.3573,75.8786,72.6384,75.0783,245756.85148644,0
+MGPI.US,D,20171221,000000,75.1072,75.1869,73.4108,74.2499,109913.43797098,0
+MGPI.US,D,20171222,000000,74.52,74.52,71.3008,71.3008,81078.831595313,0
+MGPI.US,D,20171226,000000,71.1543,71.6865,70.664,71.4633,49768.014894473,0
+MGPI.US,D,20171227,000000,71.8011,72.4749,71.2141,72.3622,101654.05247795,0
+MGPI.US,D,20171228,000000,72.3902,74.1912,71.7374,73.4298,89250.927664412,0
+MGPI.US,D,20171229,000000,73.0849,77.836,72.0722,74.1065,265567.53741454,0
+MGPI.US,D,20180102,000000,74.4303,76.5823,74.0875,76.342,284992.94588523,0
+MGPI.US,D,20180103,000000,76.323,76.631,72.4839,73.354,204613.43300817,0
+MGPI.US,D,20180104,000000,73.8165,74.85,70.9659,73.1048,165963.28140918,0
+MGPI.US,D,20180105,000000,73.1975,75.127,72.3542,75.0383,101033.99656993,0
+MGPI.US,D,20180108,000000,74.9527,75.157,72.9603,74.6178,181536.91863257,0
+MGPI.US,D,20180109,000000,74.821,75.6952,73.8842,74.3526,155939.04422976,0
+MGPI.US,D,20180110,000000,74.3436,74.9527,72.2765,73.5463,142598.81226724,0
+MGPI.US,D,20180111,000000,73.9719,75.3663,72.4839,73.7965,83751.693956036,0
+MGPI.US,D,20180112,000000,73.9132,74.6178,71.3297,72.6882,98855.774278222,0
+MGPI.US,D,20180116,000000,72.9204,74.2162,72.6284,72.6682,132093.98159278,0
+MGPI.US,D,20180117,000000,73.0001,74.7233,73.0001,74.2989,93926.430142251,0
+MGPI.US,D,20180118,000000,74.0875,75.6184,73.6739,74.9437,114569.8772413,0
+MGPI.US,D,20180119,000000,74.9437,77.0247,74.3179,76.033,166788.01596643,0
+MGPI.US,D,20180122,000000,76.0231,76.631,74.3179,75.0783,193199.58833266,0
+MGPI.US,D,20180123,000000,75.0872,77.9048,74.5889,77.2301,205943.84422826,0
+MGPI.US,D,20180124,000000,77.1134,77.9746,76.4377,77.856,109158.93628357,0
+MGPI.US,D,20180125,000000,78.0772,78.4441,75.2237,75.8696,187263.90750457,0
+MGPI.US,D,20180126,000000,76.1516,76.631,75.2895,76.352,43611.602189747,0
+MGPI.US,D,20180129,000000,76.6121,77.0347,75.5796,75.7351,80896.226133734,0
+MGPI.US,D,20180130,000000,75.5896,77.3636,75.3673,77.1034,99274.161517119,0
+MGPI.US,D,20180131,000000,78.3644,87.0813,78.3644,86.3068,593502.86657263,0
+MGPI.US,D,20180201,000000,86.0687,86.0687,82.8224,83.2351,153062.5065465,0
+MGPI.US,D,20180202,000000,82.7826,83.2053,79.0231,79.3122,171951.13522629,0
+MGPI.US,D,20180205,000000,78.8885,80.4105,78.3454,78.6454,143579.06246485,0
+MGPI.US,D,20180206,000000,77.5361,80.2161,76.641,79.5622,147257.25819098,0
+MGPI.US,D,20180207,000000,79.3122,80.5918,78.3035,78.5587,99139.715737713,0
+MGPI.US,D,20180208,000000,78.6154,80.4783,77.9845,78.9932,152636.09269392,0
+MGPI.US,D,20180209,000000,79.647,80.7005,77.6895,79.4945,182202.12424262,0
+MGPI.US,D,20180212,000000,79.5045,80.6507,77.9048,79.5045,133979.2324846,0
+MGPI.US,D,20180213,000000,79.4945,81.3354,78.7998,80.4015,122523.24808718,0
+MGPI.US,D,20180214,000000,79.9082,83.0896,79.9082,82.068,154690.90580005,0
+MGPI.US,D,20180215,000000,81.779,84.5368,80.9228,84.3714,141226.26132525,0
+MGPI.US,D,20180216,000000,84.1211,85.6261,83.0696,83.3706,131502.01883271,0
+MGPI.US,D,20180220,000000,83.0596,84.0234,81.9036,82.1058,95127.412216494,0
+MGPI.US,D,20180221,000000,82.377,83.9957,81.4889,81.5079,111083.31691715,0
+MGPI.US,D,20180222,000000,82.048,84.1601,80.6408,81.1132,150902.3441356,0
+MGPI.US,D,20180223,000000,81.1332,83.899,81.1332,83.5212,118914.28190418,0
+MGPI.US,D,20180226,000000,83.7634,84.4909,82.2992,82.4357,52832.174672867,0
+MGPI.US,D,20180227,000000,82.4257,83.2909,81.5079,81.9523,193376.17383397,0
+MGPI.US,D,20180228,000000,82.1058,82.8594,80.7005,80.8909,87066.685412426,0
+MGPI.US,D,20180301,000000,84.1501,84.1501,70.5194,73.7477,457022.34059505,0
+MGPI.US,D,20180302,000000,73.7477,79.9859,73.4875,79.7726,182976.69246427,0
+MGPI.US,D,20180305,000000,79.3022,81.1719,78.0394,80.2451,196295.85456583,0
+MGPI.US,D,20180306,000000,80.2351,80.574,71.9467,73.1676,578427.88272508,0
+MGPI.US,D,20180307,000000,72.3802,76.9101,72.3802,75.7539,188485.95943977,0
+MGPI.US,D,20180308,000000,75.8029,75.9643,74.1632,75.8986,106801.11851041,0
+MGPI.US,D,20180309,000000,76.2273,76.2273,74.4992,75.437,106511.15709065,0
+MGPI.US,D,20180312,000000,75.446,76.1896,74.9905,75.6583,76123.400964831,0
+MGPI.US,D,20180313,000000,76.1516,77.5011,75.8407,76.2095,92295.020908567,0
+MGPI.US,D,20180314,000000,76.2373,77.3845,75.6484,77.2709,50991.07015638,0
+MGPI.US,D,20180315,000000,77.1921,78.1271,76.2843,76.5144,112918.40147337,0
+MGPI.US,D,20180316,000000,76.4477,77.1921,76.0131,76.5234,126397.09252214,0
+MGPI.US,D,20180319,000000,76.5334,79.2265,75.5706,78.5337,142982.08307121,0
+MGPI.US,D,20180320,000000,78.7071,80.9158,78.0504,80.5012,162394.44829466,0
+MGPI.US,D,20180321,000000,80.5112,81.0524,77.5281,77.5381,149119.4325684,0
+MGPI.US,D,20180322,000000,83.5102,85.6441,81.9493,82.3261,886358.88389967,0
+MGPI.US,D,20180323,000000,82.4507,83.849,80.9557,82.355,2698633.8106456,0
+MGPI.US,D,20180326,000000,82.4029,83.9547,81.1629,83.888,227374.90279621,0
+MGPI.US,D,20180327,000000,83.9168,84.8248,82.9371,83.2131,200966.34041012,0
+MGPI.US,D,20180328,000000,83.1553,85.2195,82.0152,84.9982,213511.93761674,0
+MGPI.US,D,20180329,000000,85.1228,87.4391,84.6105,86.4445,255870.38474323,0
+MGPI.US,D,20180402,000000,86.0598,87.6525,82.5544,83.0378,268034.71779931,0
+MGPI.US,D,20180403,000000,83.7324,84.3364,82.0152,83.0976,230424.01267392,0
+MGPI.US,D,20180404,000000,82.4975,83.9457,81.1679,83.4444,185981.65596666,0
+MGPI.US,D,20180405,000000,83.569,84.1301,82.0053,83.1843,218684.08681702,0
+MGPI.US,D,20180406,000000,82.9889,85.3062,82.074,82.8184,181405.4828333,0
+MGPI.US,D,20180409,000000,83.1364,83.4693,80.6557,81.0524,194723.64160815,0
+MGPI.US,D,20180410,000000,82.1317,83.2331,81.4282,81.6753,130561.90170358,0
+MGPI.US,D,20180411,000000,83.569,84.1591,81.5328,83.569,128612.4379022,0
+MGPI.US,D,20180412,000000,83.7145,86.1375,82.1906,83.8013,130862.89971718,0
+MGPI.US,D,20180413,000000,83.8301,84.4671,82.7996,82.8873,69159.31025696,0
+MGPI.US,D,20180416,000000,83.4344,85.046,83.3587,84.8826,66421.231659959,0
+MGPI.US,D,20180417,000000,85.046,87.768,84.8727,87.4979,94835.444143307,0
+MGPI.US,D,20180418,000000,87.7192,89.0687,86.0885,88.6372,140271.09429544,0
+MGPI.US,D,20180419,000000,88.3829,90.2079,86.0786,87.2458,186014.76574815,0
+MGPI.US,D,20180420,000000,86.6009,88.4886,85.8644,88.2783,119373.80553826,0
+MGPI.US,D,20180423,000000,89.0986,89.2222,87.3126,89.0986,170232.43656867,0
+MGPI.US,D,20180424,000000,89.243,92.0039,87.4979,89.7444,169828.09590373,0
+MGPI.US,D,20180425,000000,89.8142,91.8375,88.2684,89.9776,130478.6255865,0
+MGPI.US,D,20180426,000000,90.178,91.5026,89.7156,90.7212,132203.34420439,0
+MGPI.US,D,20180427,000000,90.9973,92.0747,90.3425,91.6841,121556.04113683,0
+MGPI.US,D,20180430,000000,92.2142,95.1854,92.1783,92.4285,320506.69818257,0
+MGPI.US,D,20180501,000000,92.2142,94.8126,89.571,89.7255,244249.85476504,0
+MGPI.US,D,20180502,000000,86.8412,86.8412,79.2365,81.4759,338156.21837306,0
+MGPI.US,D,20180503,000000,81.6116,82.8174,79.8643,80.5879,199010.85664846,0
+MGPI.US,D,20180504,000000,80.7434,83.9457,80.2989,82.5744,176156.07747621,0
+MGPI.US,D,20180507,000000,83.0378,85.5056,83.0378,85.4417,177969.08884476,0
+MGPI.US,D,20180508,000000,85.3521,86.7165,85.076,86.0318,81453.072458884,0
+MGPI.US,D,20180509,000000,85.8744,86.7445,85.0949,86.6308,136869.81674181,0
+MGPI.US,D,20180510,000000,86.8312,88.4409,85.2195,85.4019,156568.13007817,0
+MGPI.US,D,20180511,000000,85.046,86.9637,83.9997,84.3224,128701.73397957,0
+MGPI.US,D,20180514,000000,84.1591,84.2268,82.8574,82.9989,110974.95763225,0
+MGPI.US,D,20180515,000000,82.5922,83.7524,81.5866,83.0089,223703.73035706,0
+MGPI.US,D,20180516,000000,83.4733,84.7471,82.8474,83.6277,161783.42232706,0
+MGPI.US,D,20180517,000000,83.4913,84.6703,82.9501,83.6966,111433.47793964,0
+MGPI.US,D,20180518,000000,84.1601,84.189,82.1707,83.6178,122622.57743167,0
+MGPI.US,D,20180521,000000,84.0234,85.058,82.4119,83.899,129103.06466436,0
+MGPI.US,D,20180522,000000,84.189,85.0002,82.083,82.6899,119480.15816974,0
+MGPI.US,D,20180523,000000,82.6799,84.4481,81.5916,84.3424,124734.58016039,0
+MGPI.US,D,20180524,000000,84.3614,85.5125,83.54,85.0192,182751.94728078,0
+MGPI.US,D,20180525,000000,85.1637,86.7803,84.3903,84.4381,203406.43097365,0
+MGPI.US,D,20180529,000000,84.6035,85.5514,83.8401,85.0092,116224.36298936,0
+MGPI.US,D,20180530,000000,84.9912,86.0717,84.2956,84.8846,273288.13646324,0
+MGPI.US,D,20180531,000000,85.0969,85.9948,84.2437,85.5224,157558.4135429,0
+MGPI.US,D,20180601,000000,85.2793,86.1504,84.5068,84.9235,137238.03764511,0
+MGPI.US,D,20180604,000000,85.2015,86.0915,84.3992,84.9823,132971.89246577,0
+MGPI.US,D,20180605,000000,84.9723,88.5126,84.7969,88.4557,198898.48405671,0
+MGPI.US,D,20180606,000000,88.4557,88.6422,86.6538,88.0432,252944.68405109,0
+MGPI.US,D,20180607,000000,88.0909,89.0397,85.9461,87.7242,263399.34838994,0
+MGPI.US,D,20180608,000000,87.7142,91.1497,87.2079,91.112,281349.86659403,0
+MGPI.US,D,20180611,000000,91.2974,92.4664,86.0248,87.492,412009.09098868,0
+MGPI.US,D,20180612,000000,87.782,88.8833,87.2976,88.4846,127753.59023674,0
+MGPI.US,D,20180613,000000,88.6222,90.185,88.2445,88.8156,83992.492366912,0
+MGPI.US,D,20180614,000000,89.1235,91.3161,88.8156,91.3072,186067.94206389,0
+MGPI.US,D,20180615,000000,90.9764,91.8763,89.7016,91.7678,166386.68528164,0
+MGPI.US,D,20180618,000000,91.7768,92.4076,90.3883,92.2032,87057.655472018,0
+MGPI.US,D,20180619,000000,91.6361,92.8691,91.1218,92.8033,80525.998577011,0
+MGPI.US,D,20180620,000000,93.2398,96.3256,92.7156,94.707,226763.87682861,0
+MGPI.US,D,20180621,000000,94.707,94.717,91.6641,92.2412,120540.6745043,0
+MGPI.US,D,20180622,000000,92.6966,93.4402,91.1797,91.3841,172863.15920748,0
+MGPI.US,D,20180625,000000,91.394,91.4907,88.8923,90.1561,138488.18272824,0
+MGPI.US,D,20180626,000000,90.1561,90.8907,89.3357,89.9149,150572.24964737,0
+MGPI.US,D,20180627,000000,89.9149,91.0351,86.5052,87.0873,164389.06179807,0
+MGPI.US,D,20180628,000000,87.0963,87.791,86.1504,87.4241,121176.78363971,0
+MGPI.US,D,20180629,000000,87.7142,89.1146,84.4481,85.7717,195249.38480523,0
+MGPI.US,D,20180702,000000,85.2793,88.5126,85.2793,88.4259,178239.98705699,0
+MGPI.US,D,20180703,000000,89.0249,89.6219,87.2696,88.7866,95365.200647234,0
+MGPI.US,D,20180705,000000,89.0946,91.7488,88.6322,91.6072,110323.79859618,0
+MGPI.US,D,20180706,000000,91.5584,92.8033,91.073,91.5774,81044.718487107,0
+MGPI.US,D,20180709,000000,91.7678,93.8478,88.1766,89.9647,292116.56554031,0
+MGPI.US,D,20180710,000000,90.2418,92.3299,89.2342,89.6229,99796.894734061,0
+MGPI.US,D,20180711,000000,89.3447,91.112,89.3447,90.5338,138329.65710775,0
+MGPI.US,D,20180712,000000,90.9086,90.9086,88.1966,89.0547,202045.9199522,0
+MGPI.US,D,20180713,000000,88.969,89.289,86.1255,86.3508,257984.39412537,0
+MGPI.US,D,20180716,000000,86.2451,87.1152,84.9723,86.5541,184433.52285007,0
+MGPI.US,D,20180717,000000,86.564,89.4714,86.564,88.5623,137720.63779358,0
+MGPI.US,D,20180718,000000,87.8847,88.6122,86.3985,87.1331,143517.85953541,0
+MGPI.US,D,20180719,000000,87.3743,89.9548,87.3743,88.6023,204413.77099248,0
+MGPI.US,D,20180720,000000,88.3969,89.7215,87.4351,88.7866,173637.72742913,0
+MGPI.US,D,20180723,000000,88.7966,89.5571,87.5308,88.4359,134422.70289129,0
+MGPI.US,D,20180724,000000,88.6989,89.0747,85.8574,86.9099,212038.05067685,0
+MGPI.US,D,20180725,000000,87.1531,88.0809,86.5839,87.6365,137094.56192531,0
+MGPI.US,D,20180726,000000,87.5866,89.2003,86.5541,86.7405,224330.80955205,0
+MGPI.US,D,20180727,000000,86.7485,87.4143,82.8574,83.3886,201609.47283249,0
+MGPI.US,D,20180730,000000,83.1643,83.1643,77.3606,78.3144,287744.06772949,0
+MGPI.US,D,20180731,000000,78.2766,79.7248,77.4961,79.2622,265303.66248929,0
+MGPI.US,D,20180801,000000,79.2922,79.5155,76.385,77.9018,282674.25785384,0
+MGPI.US,D,20180802,000000,72.432,72.432,68.0407,69.4011,1199362.7049301,0
+MGPI.US,D,20180803,000000,69.419,74.5092,69.3713,73.5055,433153.198117,0
+MGPI.US,D,20180806,000000,73.1298,73.4865,71.1483,72.4519,188403.68664938,0
+MGPI.US,D,20180807,000000,72.7151,74.9826,71.5748,74.24,303788.2651808,0
+MGPI.US,D,20180808,000000,74.0676,74.7055,72.0642,74.3736,343831.03425602,0
+MGPI.US,D,20180809,000000,74.4812,74.6138,72.0085,72.3592,403027.31026299,0
+MGPI.US,D,20180810,000000,72.0862,75.1879,71.9795,74.5699,184540.87880825,0
+MGPI.US,D,20180813,000000,74.4213,75.3404,73.0719,73.7556,172962.48855197,0
+MGPI.US,D,20180814,000000,74.0476,75.4002,74.0476,74.54,70813.79600502,0
+MGPI.US,D,20180815,000000,74.2112,74.5012,71.7344,72.6334,174914.96233349,0
+MGPI.US,D,20180816,000000,72.9553,73.8195,71.5908,72.9054,154807.29169864,0
+MGPI.US,D,20180817,000000,72.8118,74.2689,71.8918,72.5765,135181.21788555,0
+MGPI.US,D,20180820,000000,72.5367,73.9499,70.9649,71.2729,127349.24957182,0
+MGPI.US,D,20180821,000000,71.3207,71.5619,70.2971,70.6241,171189.6102519,0
+MGPI.US,D,20180822,000000,70.663,72.5078,70.2881,71.9955,99043.396373362,0
+MGPI.US,D,20180823,000000,72.0055,72.4122,70.935,71.8421,65471.081263713,0
+MGPI.US,D,20180824,000000,71.8918,72.5845,71.5928,72.2805,122118.90742226,0
+MGPI.US,D,20180827,000000,72.2705,73.3988,70.633,70.7695,90141.881784653,0
+MGPI.US,D,20180828,000000,70.8274,70.9649,69.0971,69.8317,224964.91203403,0
+MGPI.US,D,20180829,000000,69.756,70.8184,69.117,70.4218,191915.33014132,0
+MGPI.US,D,20180830,000000,70.9918,73.2723,70.5553,73.1278,149546.84974773,0
+MGPI.US,D,20180831,000000,72.8486,75.0703,72.8197,74.55,212102.2635864,0
+MGPI.US,D,20180904,000000,74.3179,75.2557,73.6719,74.8789,177815.57985783,0
+MGPI.US,D,20180905,000000,75.119,75.2736,73.5055,74.8889,168033.14441599,0
+MGPI.US,D,20180906,000000,74.841,76.5104,74.4812,76.2903,114841.77878024,0
+MGPI.US,D,20180907,000000,75.9025,77.7683,75.8546,76.4058,165106.44039715,0
+MGPI.US,D,20180910,000000,76.628,76.628,73.8145,75.2935,153359.49125326,0
+MGPI.US,D,20180911,000000,75.4111,77.5271,74.5649,77.1891,170526.41129528,0
+MGPI.US,D,20180912,000000,76.967,77.4504,74.2212,74.6956,204856.23807247,0
+MGPI.US,D,20180913,000000,74.9636,75.2885,73.941,75.2557,100137.02248942,0
+MGPI.US,D,20180914,000000,75.159,76.5493,75.0683,76.4058,75593.644460905,0
+MGPI.US,D,20180917,000000,76.5493,76.5493,74.525,75.6424,159656.36969766,0
+MGPI.US,D,20180918,000000,75.4889,77.0128,74.3089,76.3869,134834.0668432,0
+MGPI.US,D,20180919,000000,76.377,77.2769,75.2517,75.5088,218306.8359733,0
+MGPI.US,D,20180920,000000,75.749,76.367,74.3836,76.1367,139370.10690808,0
+MGPI.US,D,20180921,000000,76.4347,77.3447,75.8926,76.4447,186123.12503305,0
+MGPI.US,D,20180924,000000,76.2323,76.638,74.3836,75.3613,399034.06994931,0
+MGPI.US,D,20180925,000000,75.6524,76.0081,74.54,75.6524,153994.59706193,0
+MGPI.US,D,20180926,000000,75.6524,76.9849,75.0314,75.9204,112454.86453244,0
+MGPI.US,D,20180927,000000,75.8347,76.4347,75.4261,76.1467,113343.81199924,0
+MGPI.US,D,20180928,000000,75.9892,77.2769,75.6892,76.357,429725.83406886,0
+MGPI.US,D,20181001,000000,76.3869,76.4816,73.1506,73.3888,317214.78324056,0
+MGPI.US,D,20181002,000000,73.4576,73.5045,71.8521,73.3699,140433.63322278,0
+MGPI.US,D,20181003,000000,73.633,74.1732,72.441,72.9852,126520.50170773,0
+MGPI.US,D,20181004,000000,73.0609,73.0609,71.6705,72.6135,108214.8058476,0
+MGPI.US,D,20181005,000000,72.7529,73.1466,71.253,72.3085,150408.70739331,0
+MGPI.US,D,20181008,000000,72.4022,74.0377,72.2108,73.652,85958.009395686,0
+MGPI.US,D,20181009,000000,73.5742,75.0115,73.4138,74.4115,105748.62878954,0
+MGPI.US,D,20181010,000000,74.4025,74.834,73.5543,73.7357,242382.66375404,0
+MGPI.US,D,20181011,000000,73.4088,73.4666,71.9008,72.0155,175084.52454781,0
+MGPI.US,D,20181012,000000,72.6533,74.231,70.663,71.8421,128971.62886509,0
+MGPI.US,D,20181015,000000,71.7831,72.2895,70.8184,71.253,118746.72634328,0
+MGPI.US,D,20181016,000000,71.4742,73.4666,70.7695,73.1656,110908.73806926,0
+MGPI.US,D,20181017,000000,73.0699,73.3749,71.9388,72.8019,88595.755321487,0
+MGPI.US,D,20181018,000000,72.6334,73.3011,71.0775,71.7064,94767.217926893,0
+MGPI.US,D,20181019,000000,71.7831,73.8922,71.7831,73.4188,74074.607818964,0
+MGPI.US,D,20181022,000000,73.633,74.0377,72.0932,72.8955,84456.029307847,0
+MGPI.US,D,20181023,000000,72.2705,72.2705,69.3174,69.6493,202661.96255337,0
+MGPI.US,D,20181024,000000,69.737,70.3828,66.8346,66.9313,239463.98634889,0
+MGPI.US,D,20181025,000000,67.1256,68.5839,65.8181,67.4038,211881.53170977,0
+MGPI.US,D,20181026,000000,66.8925,67.6978,64.2492,65.4812,265280.58597491,0
+MGPI.US,D,20181029,000000,66.1668,67.8015,66.0811,66.7061,144832.21752811,0
+MGPI.US,D,20181030,000000,66.8536,70.0639,66.8536,68.9806,186940.8363033,0
+MGPI.US,D,20181031,000000,69.6214,70.4318,66.9812,68.8061,277407.79594265,0
+MGPI.US,D,20181101,000000,71.7543,74.3936,63.4569,68.2549,494340.07432054,0
+MGPI.US,D,20181102,000000,68.2549,68.9376,62.204,63.2476,463683.42663592,0
+MGPI.US,D,20181105,000000,63.2376,63.9822,61.933,63.5675,204016.45361454,0
+MGPI.US,D,20181106,000000,63.722,66.4191,63.722,66.4101,167046.87425812,0
+MGPI.US,D,20181107,000000,66.8436,67.618,66.129,67.1256,120954.04510964,0
+MGPI.US,D,20181108,000000,67.5233,67.646,65.8369,66.4958,145121.17562116,0
+MGPI.US,D,20181109,000000,66.0991,70.3071,65.2121,65.7044,190650.13515751,0
+MGPI.US,D,20181112,000000,65.7044,67.0112,64.9489,65.9756,162153.64988378,0
+MGPI.US,D,20181113,000000,66.1668,67.7716,65.1333,67.646,149837.81449419,0
+MGPI.US,D,20181114,000000,67.8203,68.6626,66.7439,67.5333,209355.155049,0
+MGPI.US,D,20181115,000000,67.1336,67.2493,64.5691,66.427,209316.02530724,0
+MGPI.US,D,20181116,000000,66.0971,69.446,65.6875,69.119,174611.95766646,0
+MGPI.US,D,20181119,000000,68.837,70.637,66.9283,67.0279,180847.63318144,0
+MGPI.US,D,20181120,000000,66.5337,67.7716,65.7842,66.9303,116764.1527604,0
+MGPI.US,D,20181121,000000,66.9403,67.7815,65.2758,65.8549,141484.11629022,0
+MGPI.US,D,20181123,000000,65.6536,67.7416,65.6536,66.6323,36607.378413397,0
+MGPI.US,D,20181126,000000,66.8138,68.0237,65.6037,67.965,112737.80266522,0
+MGPI.US,D,20181127,000000,67.8802,67.8802,65.4582,65.6536,168117.4238598,0
+MGPI.US,D,20181128,000000,65.8449,66.1788,64.7715,65.8161,129040.85840822,0
+MGPI.US,D,20181129,000000,65.8061,66.7151,62.9317,65.4482,152904.98425273,0
+MGPI.US,D,20181130,000000,65.3625,67.3639,65.3187,65.8061,102832.96136452,0
+MGPI.US,D,20181203,000000,66.3005,67.3839,64.7625,65.4582,98984.200097355,0
+MGPI.US,D,20181204,000000,65.3337,66.734,62.3794,62.8649,121716.57341075,0
+MGPI.US,D,20181206,000000,62.1483,62.7204,61.1715,61.4914,136009.96574965,0
+MGPI.US,D,20181207,000000,61.3947,62.5897,58.5452,59.5848,213107.59695182,0
+MGPI.US,D,20181210,000000,59.6425,60.3003,58.5164,58.6549,215460.39809142,0
+MGPI.US,D,20181211,000000,58.6947,61.1037,57.2894,57.3861,216674.42341292,0
+MGPI.US,D,20181212,000000,57.8048,59.2858,57.2994,58.0928,246662.85550736,0
+MGPI.US,D,20181213,000000,57.6482,58.6599,53.788,54.6383,496666.78896562,0
+MGPI.US,D,20181214,000000,54.2017,54.9333,51.9372,54.695,472656.17742117,0
+MGPI.US,D,20181217,000000,55.7794,56.52,52.6479,53.1492,550511.32029088,0
+MGPI.US,D,20181218,000000,53.1692,54.999,53.1692,54.3672,281437.15601796,0
+MGPI.US,D,20181219,000000,55.035,55.035,52.9926,54.0472,375084.66133429,0
+MGPI.US,D,20181220,000000,53.9207,55.286,53.3784,54.6582,514962.45155863,0
+MGPI.US,D,20181221,000000,54.8216,55.9439,52.7895,54.8216,634328.23048319,0
+MGPI.US,D,20181224,000000,54.6482,55.1993,54.3242,54.4738,94368.897222235,0
+MGPI.US,D,20181226,000000,54.5026,56.506,53.798,55.025,222169.64381444,0
+MGPI.US,D,20181227,000000,54.5804,55.6747,53.798,55.6747,136205.61445848,0
+MGPI.US,D,20181228,000000,55.7316,56.5728,54.8216,55.5203,136547.74886727,0
+MGPI.US,D,20181231,000000,55.5303,56.2349,53.9345,55.2183,141980.76301266,0
+MGPI.US,D,20190102,000000,54.8883,55.1674,53.1093,54.5704,189820.3839667,0
+MGPI.US,D,20190103,000000,54.5606,57.0542,53.9755,54.3871,139748.3610785,0
+MGPI.US,D,20190104,000000,54.7539,56.7562,54.5904,56.2938,123348.98597114,0
+MGPI.US,D,20190107,000000,56.2349,57.0981,55.7267,56.5927,134182.90780714,0
+MGPI.US,D,20190108,000000,57.108,59.0516,56.5638,58.5263,190331.0772631,0
+MGPI.US,D,20190109,000000,58.4147,60.9034,57.9094,60.7748,339795.65422044,0
+MGPI.US,D,20190110,000000,60.7748,64.5781,60.7748,64.1904,364357.09212976,0
+MGPI.US,D,20190111,000000,64.1904,64.8871,63.5915,63.6005,356592.34670574,0
+MGPI.US,D,20190114,000000,63.1549,63.3583,59.9136,60.5216,236846.30695733,0
+MGPI.US,D,20190115,000000,60.5117,61.0439,59.7572,60.8047,89290.057406179,0
+MGPI.US,D,20190116,000000,60.8346,62.4193,60.8346,62.3416,116427.03498517,0
+MGPI.US,D,20190117,000000,62.188,63.9503,62.188,63.9403,195869.44071324,0
+MGPI.US,D,20190118,000000,64.3758,66.4191,63.8516,65.8359,280191.02424168,0
+MGPI.US,D,20190122,000000,65.3526,66.433,64.2404,65.1592,153344.44135257,0
+MGPI.US,D,20190123,000000,65.3825,67.1915,64.8204,67.1815,121625.27067996,0
+MGPI.US,D,20190124,000000,67.0279,68.0237,65.517,67.965,105104.49304045,0
+MGPI.US,D,20190125,000000,68.0626,68.9626,67.4038,67.7716,116505.29446871,0
+MGPI.US,D,20190128,000000,67.5613,71.0915,66.4051,70.959,152227.73872213,0
+MGPI.US,D,20190129,000000,71.0915,71.8658,68.3835,69.139,104720.21890976,0
+MGPI.US,D,20190130,000000,69.2626,70.0041,68.2649,68.7114,159434.63449431,0
+MGPI.US,D,20190131,000000,68.7493,70.1536,68.246,69.4848,142192.46494889,0
+MGPI.US,D,20190201,000000,69.6234,69.6901,68.237,68.8849,156208.93911528,0
+MGPI.US,D,20190204,000000,68.9048,69.3004,67.955,68.7692,124003.15498735,0
+MGPI.US,D,20190205,000000,68.7114,69.5834,67.646,67.8902,128560.26491318,0
+MGPI.US,D,20190206,000000,67.7516,68.8948,67.7516,68.5181,141417.89672723,0
+MGPI.US,D,20190207,000000,68.1991,68.3935,67.2193,67.8403,86909.163118644,0
+MGPI.US,D,20190208,000000,67.8303,68.7882,67.6848,68.7493,100356.75103935,0
+MGPI.US,D,20190211,000000,68.8071,69.7759,68.4892,69.6801,99904.250692244,0
+MGPI.US,D,20190212,000000,69.739,72.0105,68.4512,71.7394,132233.44400575,0
+MGPI.US,D,20190213,000000,71.7394,73.8483,71.0497,72.3702,155317.98499505,0
+MGPI.US,D,20190214,000000,72.0304,72.0304,68.8459,71.257,118110.61720788,0
+MGPI.US,D,20190215,000000,71.6755,73.8493,70.949,73.8015,107279.70535203,0
+MGPI.US,D,20190219,000000,73.7616,75.3304,72.6992,75.158,113885.60842372,0
+MGPI.US,D,20190220,000000,74.5879,76.349,73.9869,74.0546,122763.04317135,0
+MGPI.US,D,20190221,000000,74.3356,76.339,73.5712,75.3304,84731.944153642,0
+MGPI.US,D,20190222,000000,75.3214,76.349,74.6736,75.4979,117663.13349433,0
+MGPI.US,D,20190225,000000,75.9593,76.2045,75.148,75.6802,150836.12457261,0
+MGPI.US,D,20190226,000000,75.5925,76.8524,74.9626,75.2637,180187.44420496,0
+MGPI.US,D,20190227,000000,96.6854,96.797,72.8916,77.4514,787936.54676103,0
+MGPI.US,D,20190228,000000,77.8191,79.7298,76.967,79.2225,287071.83883246,0
+MGPI.US,D,20190301,000000,78.9812,80.6805,78.6901,79.2812,200735.57526636,0
+MGPI.US,D,20190304,000000,79.1048,79.5962,77.8779,79.0581,195080.82591762,0
+MGPI.US,D,20190305,000000,78.6314,79.3989,77.4324,78.6414,98844.737684389,0
+MGPI.US,D,20190306,000000,78.7101,79.4547,77.4613,78.6414,176775.1300575,0
+MGPI.US,D,20190307,000000,78.4002,78.4979,77.0337,77.4424,101465.42705608,0
+MGPI.US,D,20190308,000000,76.949,78.5746,75.4301,77.5958,114440.44809545,0
+MGPI.US,D,20190311,000000,77.7305,81.8089,77.7305,80.0936,303584.58985827,0
+MGPI.US,D,20190312,000000,79.7636,81.2089,79.0091,79.3281,148132.15908382,0
+MGPI.US,D,20190313,000000,79.4348,79.7447,76.5064,76.7984,129512.42196284,0
+MGPI.US,D,20190314,000000,76.7717,76.9908,73.7985,75.5965,338762.22770709,0
+MGPI.US,D,20190315,000000,75.7719,76.033,74.0377,74.5022,172794.93299107,0
+MGPI.US,D,20190318,000000,73.8712,75.8876,73.8712,74.4035,182984.71907796,0
+MGPI.US,D,20190319,000000,74.7843,75.0783,70.4028,72.2556,175536.0215682,0
+MGPI.US,D,20190320,000000,72.5437,75.0733,71.4214,74.6297,285800.62388838,0
+MGPI.US,D,20190321,000000,74.541,76.1616,73.4268,75.3742,158912.90460407,0
+MGPI.US,D,20190322,000000,74.872,76.0929,74.1463,74.853,186050.88550978,0
+MGPI.US,D,20190325,000000,74.8031,76.9251,74.8031,76.675,198232.27511995,0
+MGPI.US,D,20190326,000000,76.8084,77.5451,74.5909,74.9756,181598.12156201,0
+MGPI.US,D,20190327,000000,74.823,75.7969,73.641,74.9477,225740.48358239,0
+MGPI.US,D,20190328,000000,74.9566,75.8826,73.8235,74.9477,157698.87928258,0
+MGPI.US,D,20190329,000000,75.2217,75.5766,72.5337,74.7653,306248.42227858,0
+MGPI.US,D,20190401,000000,75.0922,76.3919,74.0865,76.2953,196869.7574451,0
+MGPI.US,D,20190402,000000,76.2853,76.4686,75.1919,75.2865,137752.74424837,0
+MGPI.US,D,20190403,000000,75.6154,76.4686,74.9566,75.5676,83487.819030784,0
+MGPI.US,D,20190404,000000,75.5866,76.334,75.0833,76.2953,64397.521681891,0
+MGPI.US,D,20190405,000000,76.5463,76.64,75.5866,76.2953,82886.826330306,0
+MGPI.US,D,20190408,000000,76.1118,76.5164,75.1022,76.1616,101257.73842671,0
+MGPI.US,D,20190409,000000,76.063,76.4147,74.7553,75.3543,111864.90842578,0
+MGPI.US,D,20190410,000000,75.5297,76.4965,74.8998,75.2865,83812.896885466,0
+MGPI.US,D,20190411,000000,75.2587,75.5816,74.4723,75.3444,116350.78215506,0
+MGPI.US,D,20190412,000000,75.4141,76.7517,74.9566,76.6929,126884.70930417,0
+MGPI.US,D,20190415,000000,76.684,77.875,76.325,77.1862,98875.840812462,0
+MGPI.US,D,20190416,000000,77.3138,78.9802,77.1374,78.8438,145081.04255268,0
+MGPI.US,D,20190417,000000,79.0191,80.5211,78.0025,80.3068,169288.30613269,0
+MGPI.US,D,20190418,000000,79.9391,86.2391,79.9391,84.6005,471183.29380798,0
+MGPI.US,D,20190422,000000,84.3384,85.3122,81.0922,82.7796,180107.178068,0
+MGPI.US,D,20190423,000000,83.253,85.6849,83.0686,85.3351,227135.10771205,0
+MGPI.US,D,20190424,000000,85.2384,85.9082,84.0664,85.076,147436.85367242,0
+MGPI.US,D,20190425,000000,84.784,85.8584,84.2228,84.2228,121134.64391779,0
+MGPI.US,D,20190426,000000,84.5038,85.6571,83.6108,84.8816,151081.93961705,0
+MGPI.US,D,20190429,000000,84.9793,85.8883,83.2341,83.6996,291978.10645406,0
+MGPI.US,D,20190430,000000,83.9417,85.3441,82.6799,85.1527,440500.55962884,0
+MGPI.US,D,20190501,000000,72.6902,75.5866,63.3483,65.6944,1395876.2813923,0
+MGPI.US,D,20190502,000000,66.0244,67.3679,62.7921,66.9055,608424.34143323,0
+MGPI.US,D,20190503,000000,66.9055,71.4094,66.5367,70.2981,310739.31264142,0
+MGPI.US,D,20190506,000000,69.7739,70.7028,68.3187,68.9586,244272.93127942,0
+MGPI.US,D,20190507,000000,68.4463,69.413,66.7469,67.6898,166692.69992879,0
+MGPI.US,D,20190508,000000,67.6898,68.4274,65.9855,66.2247,154684.88583979,0
+MGPI.US,D,20190509,000000,65.8569,66.727,65.4124,65.8669,144286.40779679,0
+MGPI.US,D,20190510,000000,65.6556,66.0244,63.2127,64.6281,230865.47642719,0
+MGPI.US,D,20190513,000000,63.6193,63.736,62.4851,63.2028,131901.34286409,0
+MGPI.US,D,20190514,000000,63.3004,63.9024,62.223,63.1151,234304.88039587,0
+MGPI.US,D,20190515,000000,62.9207,63.9891,62.1643,63.8526,148654.89230077,0
+MGPI.US,D,20190516,000000,63.9214,65.4154,63.3961,63.5526,104349.99135304,0
+MGPI.US,D,20190517,000000,63.1349,63.9413,62.0286,62.0486,152352.15123442,0
+MGPI.US,D,20190520,000000,61.6988,63.0671,60.3293,62.6984,162558.99387542,0
+MGPI.US,D,20190521,000000,62.4543,63.1201,61.5632,62.6595,89304.103980148,0
+MGPI.US,D,20190522,000000,62.5827,63.3293,62.1173,62.9407,72870.615764585,0
+MGPI.US,D,20190523,000000,62.7761,62.7761,61.3349,61.6499,149734.47184286,0
+MGPI.US,D,20190524,000000,62.0386,62.6884,61.1934,62.4164,118847.05901448,0
+MGPI.US,D,20190528,000000,62.4543,62.4543,60.748,61.3399,263778.60588707,0
+MGPI.US,D,20190529,000000,60.8067,61.4376,58.321,58.7007,151897.64423389,0
+MGPI.US,D,20190530,000000,59.2419,59.5828,57.7688,58.7396,168068.26085092,0
+MGPI.US,D,20190531,000000,58.0001,58.6011,57.5057,58.4396,173893.57574069,0
+MGPI.US,D,20190603,000000,58.3409,59.4472,57.427,59.3715,143030.24275339,0
+MGPI.US,D,20190604,000000,59.7372,61.8243,59.232,61.7566,97862.480833359,0
+MGPI.US,D,20190605,000000,62.0974,63.3861,62.0974,63.3393,132963.86585206,0
+MGPI.US,D,20190606,000000,63.6403,63.6403,62.2629,63.0294,100426.98390918,0
+MGPI.US,D,20190607,000000,63.3104,64.3101,62.1443,62.233,90159.941665468,0
+MGPI.US,D,20190610,000000,62.5728,63.4509,61.5811,61.8333,69456.294963707,0
+MGPI.US,D,20190611,000000,62.1643,62.1643,60.0482,61.1267,135173.19127186,0
+MGPI.US,D,20190612,000000,61.2802,61.6299,59.5828,60.1948,174502.59505486,0
+MGPI.US,D,20190613,000000,60.3891,60.9852,60.0872,60.9054,109990.6941278,0
+MGPI.US,D,20190614,000000,60.9502,61.9947,59.8459,59.9426,82017.945397729,0
+MGPI.US,D,20190617,000000,59.7572,60.6731,59.0486,59.4472,134000.30234555,0
+MGPI.US,D,20190618,000000,59.8639,60.1749,58.4535,59.6785,206447.51423767,0
+MGPI.US,D,20190619,000000,59.1831,61.1357,59.0585,60.8855,201564.32313046,0
+MGPI.US,D,20190620,000000,61.7466,64.4635,61.7466,63.8327,145964.97338594,0
+MGPI.US,D,20190621,000000,63.5625,64.9301,63.1251,64.2622,140703.52810831,0
+MGPI.US,D,20190624,000000,64.0669,64.0669,59.7672,59.9136,107091.07993017,0
+MGPI.US,D,20190625,000000,59.8838,60.0912,58.8542,59.2718,203865.95460774,0
+MGPI.US,D,20190626,000000,59.3117,60.748,58.2832,60.6682,212033.03404329,0
+MGPI.US,D,20190627,000000,60.6781,63.2615,60.6293,63.2416,122749.99992409,0
+MGPI.US,D,20190628,000000,63.416,64.8393,62.9017,64.3589,378885.26291928,0
+MGPI.US,D,20190701,000000,65.0078,65.1343,63.7569,64.5523,131446.83586356,0
+MGPI.US,D,20190702,000000,64.4447,65.5899,63.2705,63.6891,117532.70102178,0
+MGPI.US,D,20190703,000000,63.9413,66.9652,62.9506,66.7928,109948.5544059,0
+MGPI.US,D,20190705,000000,66.6602,67.7157,65.2599,66.9602,115268.19263283,0
+MGPI.US,D,20190708,000000,66.8227,67.8423,65.9795,67.1246,101919.93405662,0
+MGPI.US,D,20190709,000000,66.9105,66.9105,65.5031,66.8128,144305.47100433,0
+MGPI.US,D,20190710,000000,67.2095,67.7736,65.6686,67.0959,142260.6911653,0
+MGPI.US,D,20190711,000000,67.2792,67.2792,65.0875,65.4154,70136.550474432,0
+MGPI.US,D,20190712,000000,65.5031,66.8616,64.2971,66.125,70608.114029064,0
+MGPI.US,D,20190715,000000,66.3283,66.3303,64.6111,65.2409,175010.27837113,0
+MGPI.US,D,20190716,000000,64.9888,66.0951,64.7377,65.6396,99583.186144409,0
+MGPI.US,D,20190717,000000,65.5699,65.7084,64.1586,64.2324,128131.84440716,0
+MGPI.US,D,20190718,000000,66.125,66.2296,63.5028,66.125,101838.66459295,0
+MGPI.US,D,20190719,000000,65.8709,67.1058,65.2998,65.5419,103370.74448214,0
+MGPI.US,D,20190722,000000,65.7174,66.2108,64.9499,64.9888,86466.696038661,0
+MGPI.US,D,20190723,000000,65.4932,65.7174,63.3861,65.3187,78700.947287916,0
+MGPI.US,D,20190724,000000,65.7473,66.2685,64.5911,65.7473,108535.87039542,0
+MGPI.US,D,20190725,000000,66.0184,66.7529,64.9588,65.2898,135595.59181761,0
+MGPI.US,D,20190726,000000,65.5031,67.5822,65.5031,67.4646,152351.14790771,0
+MGPI.US,D,20190729,000000,67.4147,67.5822,65.9008,66.0383,201422.85406406,0
+MGPI.US,D,20190730,000000,65.7662,66.8128,64.9688,65.1632,537368.74369063,0
+MGPI.US,D,20190731,000000,59.212,59.9136,44.8976,48.5187,3089162.6800575,0
+MGPI.US,D,20190801,000000,47.9166,53.3843,47.9166,53.0496,1285813.3477413,0
+MGPI.US,D,20190802,000000,52.2562,55.8412,52.1385,55.302,370285.74967088,0
+MGPI.US,D,20190805,000000,54.8943,55.5552,52.9639,53.0496,249104.95272433,0
+MGPI.US,D,20190806,000000,53.2916,53.2916,48.5087,49.2073,283525.07890561,0
+MGPI.US,D,20190807,000000,48.9372,50.1134,47.6536,49.9637,208332.7651295,0
+MGPI.US,D,20190808,000000,50.1183,51.3721,48.9272,50.2558,116074.86730927,0
+MGPI.US,D,20190809,000000,50.1084,52.0798,49.5562,49.8292,101860.73778061,0
+MGPI.US,D,20190812,000000,49.5083,50.5189,46.9847,47.79,146411.45377277,0
+MGPI.US,D,20190813,000000,47.78,49.901,47.7422,49.307,113076.92709386,0
+MGPI.US,D,20190814,000000,48.6661,49.2103,46.7007,47.1003,129747.20041346,0
+MGPI.US,D,20190815,000000,46.7205,47.7472,46.4973,46.594,114176.5731702,0
+MGPI.US,D,20190816,000000,46.9927,47.6536,46.4296,46.6907,200594.10619997,0
+MGPI.US,D,20190819,000000,47.8,48.2375,46.5561,46.9727,289559.08575146,0
+MGPI.US,D,20190820,000000,46.9727,47.4083,46.0786,46.301,201121.85605047,0
+MGPI.US,D,20190821,000000,46.6817,47.0774,44.9614,45.106,211189.2362785,0
+MGPI.US,D,20190822,000000,45.8764,47.0754,45.5805,45.6112,263040.15742705,0
+MGPI.US,D,20190823,000000,45.6592,46.0786,43.0637,43.8601,264866.21204287,0
+MGPI.US,D,20190826,000000,44.191,44.6096,43.2581,44.0075,129312.75994717,0
+MGPI.US,D,20190827,000000,44.2996,44.6973,42.9083,44.1142,151307.68812725,0
+MGPI.US,D,20190828,000000,43.9777,46.2352,43.9777,45.8764,140758.71107746,0
+MGPI.US,D,20190829,000000,46.3807,47.0225,45.981,46.6817,251991.52367471,0
+MGPI.US,D,20190830,000000,47.0126,47.8489,46.3408,46.8482,111262.91239859,0
+MGPI.US,D,20190903,000000,46.3209,47.1392,45.9999,46.6717,162351.30524604,0
+MGPI.US,D,20190904,000000,46.6518,48.9292,46.6518,48.7319,189992.95616116,0
+MGPI.US,D,20190905,000000,48.9491,50.6994,48.693,50.3674,228109.33794938,0
+MGPI.US,D,20190906,000000,50.3674,51.5336,49.5113,49.9987,143078.40243556,0
+MGPI.US,D,20190909,000000,50.3574,52.5762,49.892,52.3329,195338.6808826,0
+MGPI.US,D,20190910,000000,52.1765,52.8959,51.2854,52.6808,155791.5552031,0
+MGPI.US,D,20190911,000000,52.8093,54.0432,51.7209,53.793,139896.85343186,0
+MGPI.US,D,20190912,000000,53.5847,54.1209,52.4097,53.6346,118777.82947135,0
+MGPI.US,D,20190913,000000,53.519,53.519,51.0791,51.5236,112928.43474048,0
+MGPI.US,D,20190916,000000,51.2515,52.3428,50.7951,51.6432,114362.18861191,0
+MGPI.US,D,20190917,000000,51.5535,52.2153,49.7644,50.6007,149214.74860605,0
+MGPI.US,D,20190918,000000,50.6595,51.1568,49.2581,50.5338,103196.16563426,0
+MGPI.US,D,20190919,000000,51.2047,51.5037,49.6478,49.882,98508.623235875,0
+MGPI.US,D,20190920,000000,49.7644,50.5528,49.2382,50.2907,154648.76607815,0
+MGPI.US,D,20190923,000000,50.0474,50.7093,48.6761,48.7319,86723.547676927,0
+MGPI.US,D,20190924,000000,49.1326,49.1326,47.0664,48.0143,93472.926468436,0
+MGPI.US,D,20190925,000000,48.2664,49.3568,47.479,48.7817,77153.817498039,0
+MGPI.US,D,20190926,000000,48.7917,50.0724,48.5594,49.288,74877.269188549,0
+MGPI.US,D,20190927,000000,49.2481,49.7934,47.5956,48.703,80697.56744476,0
+MGPI.US,D,20190930,000000,48.9681,49.3957,47.1671,48.3153,85098.158403516,0
+MGPI.US,D,20191001,000000,48.4419,48.4817,47.1292,48.1977,101085.16623225,0
+MGPI.US,D,20191002,000000,47.9166,47.9166,46.0289,47.0126,105728.5622553,0
+MGPI.US,D,20191003,000000,47.0904,48.2326,46.5362,48.063,73930.128772438,0
+MGPI.US,D,20191004,000000,48.0443,48.7837,47.5678,48.384,96549.126167373,0
+MGPI.US,D,20191007,000000,48.1697,48.9781,47.5876,47.9076,165315.13235324,0
+MGPI.US,D,20191008,000000,47.5776,47.8439,46.0976,46.281,92256.894493512,0
+MGPI.US,D,20191009,000000,46.1963,46.3159,44.6874,45.679,107663.97948272,0
+MGPI.US,D,20191010,000000,45.8465,45.8465,44.1142,44.2697,125949.6088086,0
+MGPI.US,D,20191011,000000,44.7351,45.8664,44.5428,45.2325,230396.92285269,0
+MGPI.US,D,20191014,000000,45.3012,45.5465,44.1532,45.1348,101585.82626152,0
+MGPI.US,D,20191015,000000,45.0381,46.0389,44.177,45.8764,68858.312243365,0
+MGPI.US,D,20191016,000000,45.7379,46.6618,45.1149,45.3482,87364.673445885,0
+MGPI.US,D,20191017,000000,45.4269,46.0786,45.0771,45.6022,101969.0970655,0
+MGPI.US,D,20191018,000000,45.3681,45.7229,44.6405,45.0292,85781.423894375,0
+MGPI.US,D,20191021,000000,45.0192,46.5511,45.0192,46.0876,167978.96477356,0
+MGPI.US,D,20191022,000000,46.1376,47.4402,45.6022,46.6418,164990.05449856,0
+MGPI.US,D,20191023,000000,46.6518,47.1292,45.9522,46.867,137918.29315584,0
+MGPI.US,D,20191024,000000,46.9927,47.5678,46.5362,46.9139,81123.981297353,0
+MGPI.US,D,20191025,000000,46.876,47.4103,46.5461,47.4003,59361.824914451,0
+MGPI.US,D,20191028,000000,47.6156,47.9853,47.1582,47.4103,85338.956814392,0
+MGPI.US,D,20191029,000000,47.3903,48.1877,47.2767,47.6256,101980.13365933,0
+MGPI.US,D,20191030,000000,47.6156,48.423,46.9827,47.1582,114031.09079696,0
+MGPI.US,D,20191031,000000,43.7655,44.185,40.5352,41.7122,458140.0465522,0
+MGPI.US,D,20191101,000000,41.9464,45.6492,40.847,44.8248,281976.94578901,0
+MGPI.US,D,20191104,000000,45.3781,46.2711,43.9678,44.9215,576095.14811973,0
+MGPI.US,D,20191105,000000,45.1348,45.7079,43.9588,44.3285,484807.46723,0
+MGPI.US,D,20191106,000000,44.2897,45.7079,44.2897,44.484,317379.32882132,0
+MGPI.US,D,20191107,000000,44.9903,45.2225,43.3847,43.7655,237154.3282579,0
+MGPI.US,D,20191108,000000,43.6877,44.5717,42.4607,43.6079,182509.14221647,0
+MGPI.US,D,20191111,000000,43.2681,44.4741,43.1117,43.3458,83260.063867164,0
+MGPI.US,D,20191112,000000,43.4934,44.3874,43.4405,44.0075,206184.64263914,0
+MGPI.US,D,20191113,000000,43.6069,44.2209,43.2561,43.7545,131165.90438419,0
+MGPI.US,D,20191114,000000,43.7345,44.1052,42.671,42.7299,95717.36832314,0
+MGPI.US,D,20191115,000000,43.1195,43.3737,41.8239,42.8374,181448.62588191,0
+MGPI.US,D,20191118,000000,42.5554,43.0328,42.4667,42.7497,89605.101993743,0
+MGPI.US,D,20191119,000000,42.9361,43.8601,42.662,43.6468,209961.16438304,0
+MGPI.US,D,20191120,000000,43.5871,43.5871,42.6182,43.1694,100310.59801059,0
+MGPI.US,D,20191121,000000,43.3737,44.2807,42.38,44.0565,153546.11002168,0
+MGPI.US,D,20191122,000000,44.2707,45.1768,44.1142,44.6026,93185.975028807,0
+MGPI.US,D,20191125,000000,44.6026,45.9372,44.176,45.4299,111894.00490043,0
+MGPI.US,D,20191126,000000,45.7119,46.1524,43.6268,43.8312,276108.48785063,0
+MGPI.US,D,20191127,000000,44.2807,45.2205,43.9099,45.0501,88236.564358598,0
+MGPI.US,D,20191129,000000,44.8169,45.0302,44.191,44.4651,60022.013890936,0
+MGPI.US,D,20191202,000000,44.6405,44.9834,43.6368,43.9298,99256.101636302,0
+MGPI.US,D,20191203,000000,43.4036,43.7045,42.8824,43.5102,80239.047137385,0
+MGPI.US,D,20191204,000000,43.8112,44.6494,43.6069,44.2807,90241.211129138,0
+MGPI.US,D,20191205,000000,44.4172,44.8169,43.8701,44.6694,141450.00318202,0
+MGPI.US,D,20191206,000000,45.2255,45.8505,44.3006,45.2455,232540.02870949,0
+MGPI.US,D,20191209,000000,45.1478,46.581,45.1079,45.9372,146738.53828087,0
+MGPI.US,D,20191210,000000,45.9462,46.1773,44.6694,44.8837,114996.29109388,0
+MGPI.US,D,20191211,000000,45.0501,46.0539,44.8738,45.4299,122260.37648864,0
+MGPI.US,D,20191212,000000,45.4109,46.3159,45.1378,46.0539,102413.57079891,0
+MGPI.US,D,20191213,000000,45.8993,46.2521,45.2355,46.0139,162969.35450062,0
+MGPI.US,D,20191216,000000,46.4455,47.1262,45.3761,46.3458,134476.88253374,0
+MGPI.US,D,20191217,000000,46.2571,47.0395,46.1226,46.9309,113375.91845403,0
+MGPI.US,D,20191218,000000,47.0295,47.5658,46.3329,47.497,139837.65715587,0
+MGPI.US,D,20191219,000000,47.497,48.2854,47.1651,47.8578,112378.61170233,0
+MGPI.US,D,20191220,000000,48.131,48.694,47.6136,48.1587,292487.79642374,0
+MGPI.US,D,20191223,000000,48.393,48.393,47.0874,47.6604,124568.02792619,0
+MGPI.US,D,20191224,000000,47.8777,47.8777,47.1022,47.5757,38880.916742749,0
+MGPI.US,D,20191226,000000,47.9066,48.0433,47.5459,47.8279,59230.389115181,0
+MGPI.US,D,20191227,000000,48.2077,48.2077,47.3644,47.6604,100028.66320453,0
+MGPI.US,D,20191230,000000,47.8189,47.8189,46.6378,47.4282,117888.88200454,0
+MGPI.US,D,20191231,000000,47.3784,47.9893,47.1072,47.2239,104150.32933735,0
+MGPI.US,D,20200102,000000,47.6903,47.6903,45.6342,46.2571,98440.397019461,0
+MGPI.US,D,20200103,000000,46.0539,46.1326,45.3611,45.8006,120353.05240915,0
+MGPI.US,D,20200106,000000,45.9372,46.599,45.2105,46.2113,188976.58620192,0
+MGPI.US,D,20200107,000000,46.0836,46.1823,45.5495,45.8106,93656.535256727,0
+MGPI.US,D,20200108,000000,45.9182,46.893,45.9182,46.1823,100498.22010573,0
+MGPI.US,D,20200109,000000,46.4455,47.0196,45.9562,46.9997,124450.6387009,0
+MGPI.US,D,20200110,000000,46.9897,48.1687,46.9498,47.8677,76589.947885904,0
+MGPI.US,D,20200113,000000,47.9943,49.3887,47.9943,49.319,123913.85890998,0
+MGPI.US,D,20200114,000000,49.4355,49.904,49.1395,49.6607,117799.58592717,0
+MGPI.US,D,20200115,000000,49.573,50.8578,49.573,50.8488,157919.61115922,0
+MGPI.US,D,20200116,000000,51.1528,51.9801,51.0452,51.4439,114865.85862133,0
+MGPI.US,D,20200117,000000,43.8112,43.8601,35.2268,37.2142,2499235.6698863,0
+MGPI.US,D,20200121,000000,37.8281,38.6255,37.3328,38.0594,718570.5512014,0
+MGPI.US,D,20200122,000000,37.9747,38.4621,37.1554,37.3597,284835.42359145,0
+MGPI.US,D,20200123,000000,37.283,37.3199,36.1128,36.4148,416390.61873989,0
+MGPI.US,D,20200124,000000,36.6969,36.7945,35.3414,35.7331,200816.84473003,0
+MGPI.US,D,20200127,000000,35.763,35.763,34.1145,34.3966,364741.36626046,0
+MGPI.US,D,20200128,000000,34.4065,35.0983,34.1534,34.3867,223288.35309831,0
+MGPI.US,D,20200129,000000,34.4165,34.8341,33.2573,33.3351,287720.99121512,0
+MGPI.US,D,20200130,000000,33.0421,33.2773,32.2228,32.9444,196741.33162596,0
+MGPI.US,D,20200131,000000,32.6524,33.4906,32.4172,33.1986,153162.8392177,0
+MGPI.US,D,20200203,000000,33.2853,33.8713,33.0809,33.1586,158297.86532962,0
+MGPI.US,D,20200204,000000,33.5973,33.7517,32.5068,32.7002,223547.21138999,0
+MGPI.US,D,20200205,000000,33.1109,33.685,32.7789,33.6172,247154.48559623,0
+MGPI.US,D,20200206,000000,33.8613,34.5241,33.1059,33.1886,168117.4238598,0
+MGPI.US,D,20200207,000000,33.0222,33.7766,33.0222,33.3929,153904.29765786,0
+MGPI.US,D,20200210,000000,33.2853,34.1634,33.2853,33.5086,127104.43785408,0
+MGPI.US,D,20200211,000000,33.3739,34.1534,32.757,33.3739,331827.23347387,0
+MGPI.US,D,20200212,000000,33.7716,34.1634,33.0909,33.1487,117637.04699982,0
+MGPI.US,D,20200213,000000,33.1387,33.6172,33.0022,33.4029,103367.734502,0
+MGPI.US,D,20200214,000000,33.3441,33.5186,33.0909,33.2086,93569.245832786,0
+MGPI.US,D,20200218,000000,33.2175,33.4706,32.6424,32.7102,91997.032875108,0
+MGPI.US,D,20200219,000000,32.7292,33.0222,32.3195,32.7989,104334.94145236,0
+MGPI.US,D,20200220,000000,32.6623,32.9972,32.4172,32.5846,164820.49228423,0
+MGPI.US,D,20200221,000000,32.3783,33.0809,32.176,32.3105,110855.56175353,0
+MGPI.US,D,20200224,000000,31.5022,32.165,31.1812,31.6079,116258.47609756,0
+MGPI.US,D,20200225,000000,31.5889,31.5889,30.6361,30.9938,232937.34608744,0
+MGPI.US,D,20200226,000000,32.0773,32.0773,27.6521,27.7009,564609.06392096,0
+MGPI.US,D,20200227,000000,27.2424,28.3936,26.1999,27.7576,350639.60932355,0
+MGPI.US,D,20200228,000000,26.6423,28.0986,26.6423,28.0327,411467.2945642,0
+MGPI.US,D,20200302,000000,27.9949,29.3882,27.8075,29.1531,467865.29237146,0
+MGPI.US,D,20200303,000000,29.0074,30.1667,28.547,28.7823,285451.46619261,0
+MGPI.US,D,20200304,000000,29.2497,29.2497,28.276,28.8988,150804.01811783,0
+MGPI.US,D,20200305,000000,28.9387,29.3982,28.0896,28.6157,219014.18130526,0
+MGPI.US,D,20200306,000000,27.8075,29.3085,27.6341,29.3085,232889.18640527,0
+MGPI.US,D,20200309,000000,28.1284,30.1178,28.0427,28.549,338970.91966318,0
+MGPI.US,D,20200310,000000,29.1441,29.1441,26.0245,28.4513,325016.65175293,0
+MGPI.US,D,20200311,000000,27.8364,28.87,26.74,27.2623,235631.27830911,0
+MGPI.US,D,20200312,000000,25.9019,25.9019,22.0347,22.6128,471696.99708451,0
+MGPI.US,D,20200313,000000,23.3554,25.6278,22.6616,25.6278,479498.8655969,0
+MGPI.US,D,20200316,000000,23.4928,27.7397,23.0524,26.6553,304527.71696754,0
+MGPI.US,D,20200317,000000,26.9493,28.1225,25.4513,27.056,290130.9819773,0
+MGPI.US,D,20200318,000000,25.6078,26.9105,22.2091,22.7393,212965.12455872,0
+MGPI.US,D,20200319,000000,22.7204,25.7552,21.1836,22.2191,345025.99637,0
+MGPI.US,D,20200320,000000,22.9058,24.5702,22.1513,23.8268,417520.36461759,0
+MGPI.US,D,20200323,000000,23.9245,25.6278,23.2197,25.0298,234405.21306706,0
+MGPI.US,D,20200324,000000,26.3623,26.3623,24.3839,25.0786,184112.45830223,0
+MGPI.US,D,20200325,000000,24.9609,25.9019,23.2247,23.3752,210329.38528634,0
+MGPI.US,D,20200326,000000,23.3554,25.9806,22.7483,25.842,177178.46739572,0
+MGPI.US,D,20200327,000000,25.1783,27.4577,24.7277,26.1152,219628.21725299,0
+MGPI.US,D,20200330,000000,26.3623,26.6056,25.0596,26.4799,138079.82875648,0
+MGPI.US,D,20200331,000000,26.3813,26.5806,25.0786,26.3234,164942.8981431,0
+MGPI.US,D,20200401,000000,25.3726,25.842,24.7178,25.6567,140724.59796925,0
+MGPI.US,D,20200402,000000,25.6755,27.1825,25.5082,27.066,291792.49101234,0
+MGPI.US,D,20200403,000000,27.028,27.4197,25.5032,25.9995,369943.61526209,0
+MGPI.US,D,20200406,000000,29.8357,30.2872,27.2623,27.4098,866596.35765374,0
+MGPI.US,D,20200407,000000,29.1888,29.7391,27.7029,28.857,400503.94358236,0
+MGPI.US,D,20200408,000000,29.6892,33.3411,29.3175,32.6962,284870.54002637,0
+MGPI.US,D,20200409,000000,33.3222,34.8072,33.2733,34.3397,377322.079902,0
+MGPI.US,D,20200413,000000,34.5261,34.7414,32.3025,33.3222,390120.51544006,0
+MGPI.US,D,20200414,000000,33.8993,34.7594,32.9195,33.998,381185.89106986,0
+MGPI.US,D,20200415,000000,33.7706,34.8969,33.0789,34.7126,259179.35623934,0
+MGPI.US,D,20200416,000000,35.2318,36.3062,34.8221,35.7201,331010.52553032,0
+MGPI.US,D,20200417,000000,36.3761,36.8335,34.8571,35.454,197665.39552769,0
+MGPI.US,D,20200420,000000,34.9168,35.76,33.7806,33.8793,174057.11799474,0
+MGPI.US,D,20200421,000000,33.4876,34.4962,33.0869,34.1823,155829.68161815,0
+MGPI.US,D,20200422,000000,34.8072,34.9806,33.684,34.1434,219418.52197018,0
+MGPI.US,D,20200423,000000,34.3297,35.2896,31.4175,34.3976,168619.0872158,0
+MGPI.US,D,20200424,000000,34.5261,35.449,33.979,34.8571,149026.12318421,0
+MGPI.US,D,20200427,000000,35.2218,36.1607,34.575,35.6304,291835.63406095,0
+MGPI.US,D,20200428,000000,36.4548,37.1694,34.7514,37.1394,242352.56395268,0
+MGPI.US,D,20200429,000000,37.5989,41.4651,37.0617,40.1245,516915.92866685,0
+MGPI.US,D,20200430,000000,42.6402,42.703,35.779,36.9332,576028.92855674,0
+MGPI.US,D,20200501,000000,36.6511,38.0773,36.6511,37.4116,271362.75250295,0
+MGPI.US,D,20200504,000000,37.1394,38.0005,36.3611,37.7664,271951.70528289,0
+MGPI.US,D,20200505,000000,38.2658,39.0879,36.2275,36.3461,260647.22321897,0
+MGPI.US,D,20200506,000000,36.4648,37.1494,35.8667,36.1308,149791.66146544,0
+MGPI.US,D,20200507,000000,36.5913,37.1882,35.0255,35.9154,203244.89537303,0
+MGPI.US,D,20200508,000000,36.3561,38.0674,36.3561,37.8351,194253.08138025,0
+MGPI.US,D,20200511,000000,37.2282,37.3737,35.76,35.8477,162196.7929324,0
+MGPI.US,D,20200512,000000,36.0331,36.5813,35.152,35.3086,165018.14764649,0
+MGPI.US,D,20200513,000000,35.3185,35.484,32.8607,33.371,155256.78206562,0
+MGPI.US,D,20200514,000000,33.2235,33.8503,32.0933,33.4388,172667.51049865,0
+MGPI.US,D,20200515,000000,33.2833,34.5849,32.9245,34.0447,87567.345441705,0
+MGPI.US,D,20200518,000000,35.0743,36.0431,34.7234,35.2417,118281.18274891,0
+MGPI.US,D,20200519,000000,35.0823,35.6803,34.5949,34.6447,93993.653031953,0
+MGPI.US,D,20200520,000000,35.3963,35.8857,34.7314,35.192,94792.301094692,0
+MGPI.US,D,20200521,000000,35.0823,35.3484,34.6328,34.7106,91808.407453255,0
+MGPI.US,D,20200522,000000,34.9358,35.2517,34.0807,34.7394,79312.976582225,0
+MGPI.US,D,20200526,000000,35.9374,36.4488,35.4073,36.2215,181571.03174078,0
+MGPI.US,D,20200527,000000,36.7827,39.7089,36.6092,39.5225,188781.9408198,0
+MGPI.US,D,20200528,000000,39.9551,39.9551,37.8142,38.0285,147338.52765464,0
+MGPI.US,D,20200529,000000,37.8731,37.8731,36.3501,36.8395,113697.98632858,0
+MGPI.US,D,20200601,000000,37.0278,37.9218,36.095,36.1438,109613.4432841,0
+MGPI.US,D,20200602,000000,36.1537,36.4288,35.6324,36.1338,108426.50778383,0
+MGPI.US,D,20200603,000000,36.2714,38.5219,36.2215,37.6368,113469.22783825,0
+MGPI.US,D,20200604,000000,37.6368,38.6375,37.1464,37.4893,100555.40972832,0
+MGPI.US,D,20200605,000000,38.2358,39.5614,38.2168,38.8656,113514.37754029,0
+MGPI.US,D,20200608,000000,38.8846,39.0312,38.3535,38.5318,99082.52611513,0
+MGPI.US,D,20200609,000000,38.1272,38.6763,36.8065,38.1571,68258.3228696,0
+MGPI.US,D,20200610,000000,37.8731,37.8731,36.3988,36.4388,61884.188268375,0
+MGPI.US,D,20200611,000000,35.3673,35.5837,34.0337,34.1006,107486.3906547,0
+MGPI.US,D,20200612,000000,35.0923,35.3573,33.365,34.1394,236287.45397874,0
+MGPI.US,D,20200615,000000,33.345,36.3401,33.2563,35.5647,107596.75659302,0
+MGPI.US,D,20200616,000000,36.5165,36.968,35.455,35.9474,58322.378440837,0
+MGPI.US,D,20200617,000000,35.781,35.8777,35.0245,35.5148,104536.61012146,0
+MGPI.US,D,20200618,000000,35.2517,36.2314,35.2019,35.8099,64873.098543371,0
+MGPI.US,D,20200619,000000,36.2115,36.3401,35.0345,35.3384,114892.94844255,0
+MGPI.US,D,20200622,000000,35.0245,35.9574,35.0205,35.772,53465.27382813,0
+MGPI.US,D,20200623,000000,36.095,36.5664,35.5837,35.6624,82590.844950271,0
+MGPI.US,D,20200624,000000,35.2318,35.2318,33.975,34.0607,89048.255668592,0
+MGPI.US,D,20200625,000000,33.8653,34.6427,33.6301,34.5531,77131.744310374,0
+MGPI.US,D,20200626,000000,34.3557,34.8062,34.0906,34.7106,209120.3765984,0
+MGPI.US,D,20200629,000000,35.1421,36.5962,34.4444,36.4866,108875.99815078,0
+MGPI.US,D,20200630,000000,36.3988,36.6461,35.4073,36.0511,97050.789523365,0
+MGPI.US,D,20200701,000000,36.0461,36.5514,34.6766,35.0345,116131.05360515,0
+MGPI.US,D,20200702,000000,35.6036,36.1148,34.7106,34.8959,100501.23008587,0
+MGPI.US,D,20200706,000000,35.2707,35.3873,34.4942,35.2996,85489.455821189,0
+MGPI.US,D,20200707,000000,35.2019,35.2019,34.3039,34.6717,67591.110606131,0
+MGPI.US,D,20200708,000000,34.7106,35.0444,33.7317,34.4244,66748.316168066,0
+MGPI.US,D,20200709,000000,34.3946,34.3946,32.2058,32.7062,96746.781529634,0
+MGPI.US,D,20200710,000000,32.9315,34.0707,32.757,33.994,68448.954944877,0
+MGPI.US,D,20200713,000000,33.965,34.7006,33.4716,34.6328,104571.7265564,0
+MGPI.US,D,20200714,000000,34.7863,36.0511,34.277,35.1221,79553.774993101,0
+MGPI.US,D,20200715,000000,35.7122,36.7528,35.6724,35.7221,83613.234869782,0
+MGPI.US,D,20200716,000000,36.7039,37.5969,36.2215,37.3507,115921.35832233,0
+MGPI.US,D,20200717,000000,37.1165,38.0005,37.1165,37.882,106026.55028876,0
+MGPI.US,D,20200720,000000,37.9418,37.9418,36.5065,36.7039,59686.902769133,0
+MGPI.US,D,20200721,000000,37.2451,38.7362,36.8395,38.0773,105265.02531437,0
+MGPI.US,D,20200722,000000,38.3722,38.7561,37.8631,37.8681,122504.18487965,0
+MGPI.US,D,20200723,000000,37.8441,38.2258,36.9292,37.5571,68031.571032692,0
+MGPI.US,D,20200724,000000,37.5771,38.3435,37.4893,38.1471,94181.275127095,0
+MGPI.US,D,20200727,000000,38.1869,38.7362,37.0577,37.3239,79870.826234086,0
+MGPI.US,D,20200728,000000,37.284,38.0185,37.274,37.3807,51961.287086867,0
+MGPI.US,D,20200729,000000,38.3145,38.4022,37.4982,38.1072,86373.386654446,0
+MGPI.US,D,20200730,000000,36.7827,37.5969,35.162,35.8497,228435.41913077,0
+MGPI.US,D,20200731,000000,35.4162,35.9075,34.9158,35.6234,91454.233123926,0
+MGPI.US,D,20200803,000000,35.5647,35.5647,34.4145,35.2118,151982.92700441,0
+MGPI.US,D,20200804,000000,35.1421,36.0171,34.6427,35.5936,134855.13670415,0
+MGPI.US,D,20200805,000000,35.7421,35.7421,33.8354,33.9053,136881.85666236,0
+MGPI.US,D,20200806,000000,34.0607,35.3873,33.8156,34.6029,120600.87410702,0
+MGPI.US,D,20200807,000000,34.5431,34.9059,34.1494,34.7673,59188.249393278,0
+MGPI.US,D,20200810,000000,34.7963,35.772,34.5431,35.5936,61317.308676105,0
+MGPI.US,D,20200811,000000,35.7521,36.3501,35.2796,35.8497,64087.493727889,0
+MGPI.US,D,20200812,000000,36.1637,36.3701,35.8248,36.0551,59969.840901912,0
+MGPI.US,D,20200813,000000,35.9474,36.3201,35.5317,36.0551,39133.75507417,0
+MGPI.US,D,20200814,000000,35.8777,36.6062,35.6324,35.8397,50990.066829667,0
+MGPI.US,D,20200817,000000,35.9174,36.3988,35.8298,36.3601,46240.318175142,0
+MGPI.US,D,20200818,000000,36.3899,36.5863,35.8587,36.4188,50250.615042936,0
+MGPI.US,D,20200819,000000,36.5763,36.988,36.1637,36.6361,74625.434183842,0
+MGPI.US,D,20200820,000000,36.5365,36.6162,35.451,35.471,56922.737677621,0
+MGPI.US,D,20200821,000000,35.3444,35.5407,34.7146,35.0494,44570.782526404,0
+MGPI.US,D,20200824,000000,35.4311,35.8367,34.9208,35.8367,45819.924282822,0
+MGPI.US,D,20200825,000000,36.0341,36.0341,34.7434,35.0195,56077.936586131,0
+MGPI.US,D,20200826,000000,35.0494,35.7481,34.5271,34.7534,55249.188722034,0
+MGPI.US,D,20200827,000000,34.9498,35.8857,34.7534,35.5307,57399.317865813,0
+MGPI.US,D,20200828,000000,35.8557,36.0151,35.157,35.7391,46768.068025645,0
+MGPI.US,D,20200831,000000,35.6294,35.8857,34.8989,35.0295,67415.528431534,0
+MGPI.US,D,20200901,000000,34.8799,36.3091,34.7803,36.083,126108.1344291,0
+MGPI.US,D,20200902,000000,36.2504,38.4182,36.083,38.0235,244588.97919369,0
+MGPI.US,D,20200903,000000,38.0135,40.1126,37.5211,39.7887,222335.19272192,0
+MGPI.US,D,20200904,000000,40.1026,41.5717,39.5614,40.1724,237101.15194216,0
+MGPI.US,D,20200908,000000,39.975,39.975,38.1721,38.9693,214000.55772548,0
+MGPI.US,D,20200909,000000,39.3441,39.3441,37.5401,38.9793,113490.2976992,0
+MGPI.US,D,20200910,000000,38.7132,39.1578,38.1869,38.6733,95659.175373844,0
+MGPI.US,D,20200911,000000,38.7232,38.7232,37.1385,37.3827,96785.911271401,0
+MGPI.US,D,20200914,000000,37.5401,38.3982,37.1015,38.2408,135387.90318822,0
+MGPI.US,D,20200915,000000,38.4482,39.2464,37.9058,39.1776,161635.9333004,0
+MGPI.US,D,20200916,000000,39.4617,40.4983,38.7232,39.4717,104277.75182978,0
+MGPI.US,D,20200917,000000,39.1776,39.8385,38.8229,39.2564,74285.30642848,0
+MGPI.US,D,20200918,000000,39.6402,39.9262,38.7332,39.1378,207757.85892353,0
+MGPI.US,D,20200921,000000,38.6046,38.6145,37.276,38.2906,120398.2021112,0
+MGPI.US,D,20200922,000000,38.5677,39.8085,37.8741,38.5079,253360.06130984,0
+MGPI.US,D,20200923,000000,38.2806,38.8129,36.5763,37.9558,173948.75870986,0
+MGPI.US,D,20200924,000000,37.8959,38.7232,37.2272,37.7893,141670.73505866,0
+MGPI.US,D,20200925,000000,37.4424,37.4424,36.685,36.9202,122314.55613109,0
+MGPI.US,D,20200928,000000,37.3427,38.4979,36.969,37.6198,102841.99130493,0
+MGPI.US,D,20200929,000000,37.6298,39.2703,37.4225,38.8429,134125.71818454,0
+MGPI.US,D,20200930,000000,38.9395,39.4129,38.4282,39.1578,123156.34724244,0
+MGPI.US,D,20201001,000000,38.9196,39.7787,38.6545,39.7189,121915.23209972,0
+MGPI.US,D,20201002,000000,39.5614,41.9166,39.1876,41.5318,167838.49903387,0
+MGPI.US,D,20201005,000000,41.472,42.0341,40.7823,41.4331,125971.68199626,0
+MGPI.US,D,20201006,000000,41.4232,42.5265,41.2767,41.492,152371.21444195,0
+MGPI.US,D,20201007,000000,41.6016,41.9265,39.8873,39.984,111598.02352039,0
+MGPI.US,D,20201008,000000,40.1524,40.3996,38.9594,39.4228,89348.250355474,0
+MGPI.US,D,20201009,000000,39.8972,40.5083,39.4617,39.5713,70159.626988806,0
+MGPI.US,D,20201012,000000,39.67,40.5451,39.67,40.271,79921.995896397,0
+MGPI.US,D,20201013,000000,40.0229,40.2222,39.4129,40.1225,53953.893936864,0
+MGPI.US,D,20201014,000000,40.1126,41.0684,39.374,39.5415,79942.062430637,0
+MGPI.US,D,20201015,000000,39.3053,40.0029,39.0092,39.7687,101853.71449363,0
+MGPI.US,D,20201016,000000,39.5913,40.3299,39.5913,39.8684,64904.201671442,0
+MGPI.US,D,20201019,000000,39.8972,41.1481,39.8972,40.6359,95901.980438145,0
+MGPI.US,D,20201020,000000,41.0106,41.4431,40.3796,41.0983,73143.520630243,0
+MGPI.US,D,20201021,000000,41.177,41.472,40.4385,40.5959,67292.119245962,0
+MGPI.US,D,20201022,000000,40.7236,41.5557,40.2292,41.3734,43029.672696797,0
+MGPI.US,D,20201023,000000,41.4621,42.0143,40.3996,41.0196,94020.742853178,0
+MGPI.US,D,20201026,000000,40.9219,41.0684,39.6302,40.1026,99818.967921726,0
+MGPI.US,D,20201027,000000,39.8385,40.566,39.4129,40.2511,68952.624954292,0
+MGPI.US,D,20201028,000000,39.4717,39.689,38.2218,39.6013,146385.36727826,0
+MGPI.US,D,20201029,000000,39.1289,43.3548,38.7729,42.3312,215603.87381123,0
+MGPI.US,D,20201030,000000,42.4478,42.4757,41.0594,41.4033,118084.53071338,0
+MGPI.US,D,20201102,000000,41.7491,41.8159,39.0391,40.0329,96927.38033779,0
+MGPI.US,D,20201103,000000,40.3399,41.0106,39.7587,39.8684,96091.60918671,0
+MGPI.US,D,20201104,000000,39.3341,39.7388,38.2358,39.4129,197800.84463381,0
+MGPI.US,D,20201105,000000,39.5713,40.2312,38.9594,39.2176,172132.73736116,0
+MGPI.US,D,20201106,000000,39.6402,39.6402,37.9458,38.1222,99528.00317525,0
+MGPI.US,D,20201109,000000,39.7189,40.1544,38.3495,38.5677,142397.14359814,0
+MGPI.US,D,20201110,000000,38.6733,41.2797,38.6345,40.862,122902.50558431,0
+MGPI.US,D,20201111,000000,40.7923,41.0295,39.682,40.6936,89438.549759552,0
+MGPI.US,D,20201112,000000,40.6259,41.3634,39.689,39.9561,83493.838991055,0
+MGPI.US,D,20201113,000000,40.2611,40.9807,40.0527,40.6736,97593.589274548,0
+MGPI.US,D,20201116,000000,41.2269,42.7437,41.1381,42.6063,106668.67938443,0
+MGPI.US,D,20201117,000000,42.1428,43.1974,41.5318,42.9321,74472.928523621,0
+MGPI.US,D,20201118,000000,42.9621,43.1974,41.8378,41.8866,68132.907030602,0
+MGPI.US,D,20201119,000000,41.8866,42.6272,41.195,41.9843,35884.98318077,0
+MGPI.US,D,20201120,000000,41.5309,42.372,41.3424,41.8578,55917.404312213,0
+MGPI.US,D,20201123,000000,42.1926,43.4684,41.6894,43.2801,70839.882499531,0
+MGPI.US,D,20201124,000000,43.4784,45.8296,43.2891,45.4049,109291.37540955,0
+MGPI.US,D,20201125,000000,44.5408,45.2265,43.6857,43.7345,88369.003484579,0
+MGPI.US,D,20201127,000000,43.893,44.4661,43.2701,43.7545,23368.482448786,0
+MGPI.US,D,20201130,000000,43.7445,44.3564,42.8854,43.0917,78717.000515306,0
+MGPI.US,D,20201201,000000,43.2401,43.883,42.5285,43.2701,81220.300661703,0
+MGPI.US,D,20201202,000000,41.9216,43.5421,41.9216,42.7259,63401.218256893,0
+MGPI.US,D,20201203,000000,42.8953,43.5661,42.387,43.2311,59537.407089047,0
+MGPI.US,D,20201204,000000,43.3588,44.3864,43.1614,44.169,43147.0619221,0
+MGPI.US,D,20201207,000000,44.1492,44.4162,43.1714,43.9229,68120.867110058,0
+MGPI.US,D,20201208,000000,43.7833,44.2089,43.301,43.8631,51319.157991198,0
+MGPI.US,D,20201209,000000,43.9717,45.6512,43.9717,45.5135,108401.42461602,0
+MGPI.US,D,20201210,000000,45.1966,46.3129,45.098,46.1456,54750.535346179,0
+MGPI.US,D,20201211,000000,45.8395,46.9259,45.1129,45.2365,72178.320333316,0
+MGPI.US,D,20201214,000000,45.5235,46.4625,44.2289,44.2389,54891.001085856,0
+MGPI.US,D,20201215,000000,44.5448,45.8196,43.9767,45.3551,57183.602622736,0
+MGPI.US,D,20201216,000000,45.5635,46.7235,45.3452,45.8595,58821.031816692,0
+MGPI.US,D,20201217,000000,45.7996,47.0644,45.7199,46.7883,68455.978231861,0
+MGPI.US,D,20201218,000000,47.1332,47.3316,46.0816,46.1654,206057.22014671,0
+MGPI.US,D,20201221,000000,45.6809,46.3827,45.3352,45.8196,42185.87493202,0
+MGPI.US,D,20201222,000000,46.9359,46.9359,45.7009,46.1056,40773.19092155,0
+MGPI.US,D,20201223,000000,46.3926,46.6388,45.5435,46.1753,84797.160389921,0
+MGPI.US,D,20201224,000000,46.4326,46.9259,45.6512,46.8172,50975.016928988,0
+MGPI.US,D,20201228,000000,47.4053,49.2771,46.9409,48.6262,90406.760036615,0
+MGPI.US,D,20201229,000000,47.9734,48.8037,46.4723,47.3216,59362.828241163,0
+MGPI.US,D,20201230,000000,47.6664,48.073,46.9857,47.3016,51567.983015769,0
+MGPI.US,D,20201231,000000,47.3415,47.3704,45.9382,46.5023,70034.211149809,0
+MGPI.US,D,20210104,000000,46.5023,47.1582,45.0681,46.1356,81356.753094532,0
+MGPI.US,D,20210105,000000,46.4674,48.8524,45.6592,47.9833,99525.996521826,0
+MGPI.US,D,20210106,000000,48.379,49.2193,47.9436,48.8037,120278.80623248,0
+MGPI.US,D,20210107,000000,48.6651,49.2093,48.053,48.419,48427.570407264,0
+MGPI.US,D,20210108,000000,48.8226,48.8226,47.776,48.4877,45696.515097247,0
+MGPI.US,D,20210111,000000,48.2894,49.0508,48.0333,48.6561,39899.293355411,0
+MGPI.US,D,20210112,000000,49.001,49.4066,47.8359,49.1893,46623.588979119,0
+MGPI.US,D,20210113,000000,47.485,51.1269,47.485,50.3147,83155.717889117,0
+MGPI.US,D,20210114,000000,50.6615,51.9551,50.207,51.4509,86092.455175091,0
+MGPI.US,D,20210115,000000,51.2246,53.211,51.1219,52.1635,103951.67064838,0
+MGPI.US,D,20210119,000000,52.6668,53.2798,50.6615,52.004,121105.54744314,0
+MGPI.US,D,20210120,000000,51.8674,52.4895,50.6764,51.7389,106049.62680314,0
+MGPI.US,D,20210121,000000,51.4259,51.9263,50.799,51.392,77930.392373112,0
+MGPI.US,D,20210122,000000,51.0372,52.6179,50.8318,52.4993,74564.231254411,0
+MGPI.US,D,20210125,000000,52.9339,57.8256,52.4993,53.8927,216268.07609457,0
+MGPI.US,D,20210126,000000,54.9203,59.6038,53.9705,59.3775,168254.87961934,0
+MGPI.US,D,20210127,000000,57.6482,60.7898,56.9387,57.7958,226259.20349249,0
+MGPI.US,D,20210128,000000,58.9081,59.3565,54.1189,56.6585,143927.2168339,0
+MGPI.US,D,20210129,000000,56.3735,57.8058,56.3735,57.2117,132214.38079822,0
+MGPI.US,D,20210201,000000,57.124,58.6848,54.3821,58.3499,164539.56080487,0
+MGPI.US,D,20210202,000000,58.5253,60.2266,57.429,59.6336,171114.3607485,0
+MGPI.US,D,20210203,000000,59.3575,61.619,57.2317,61.3829,173335.72608882,0
+MGPI.US,D,20210204,000000,61.1257,61.7086,59.4762,60.2566,138807.24062265,0
+MGPI.US,D,20210205,000000,61.4276,61.7576,60.3752,61.619,111229.80261711,0
+MGPI.US,D,20210208,000000,61.9858,64.2284,61.8712,64.1984,127719.47712854,0
+MGPI.US,D,20210209,000000,64.8114,67.0749,63.4578,66.2336,190655.15179107,0
+MGPI.US,D,20210210,000000,66.5505,68.4672,64.7028,65.523,168718.41656028,0
+MGPI.US,D,20210211,000000,65.2559,65.9676,63.9911,65.3157,98786.544735095,0
+MGPI.US,D,20210212,000000,64.8114,68.6456,64.327,67.7167,207557.19358113,0
+MGPI.US,D,20210216,000000,68.7044,68.9716,65.9775,66.7769,140710.55139528,0
+MGPI.US,D,20210217,000000,66.2635,69.6543,66.145,69.3753,225287.98323529,0
+MGPI.US,D,20210218,000000,68.9018,68.9018,64.011,64.327,185840.18690027,0
+MGPI.US,D,20210219,000000,64.3968,67.0259,62.9934,63.5665,399507.64015736,0
+MGPI.US,D,20210222,000000,63.3781,68.2889,62.7164,67.8543,199162.35898197,0
+MGPI.US,D,20210223,000000,66.9462,69.3553,66.0463,69.11,147723.80511204,0
+MGPI.US,D,20210224,000000,69.6044,70.0081,67.944,68.6456,115738.75286075,0
+MGPI.US,D,20210225,000000,69.6643,71.0955,64.4167,65.6416,171112.35409507,0
+MGPI.US,D,20210226,000000,62.4891,64.9598,60.2666,63.1211,341888.59374163,0
+MGPI.US,D,20210301,000000,63.7549,66.6492,63.1121,65.4134,132436.11600157,0
+MGPI.US,D,20210302,000000,65.2758,65.4432,63.745,63.8327,143736.58475863,0
+MGPI.US,D,20210303,000000,64.0609,65.1174,62.213,62.232,109025.49383088,0
+MGPI.US,D,20210304,000000,62.242,63.7549,60.1769,60.7598,142633.92870216,0
+MGPI.US,D,20210305,000000,61.4127,64.2284,60.5915,63.8127,126759.29346516,0
+MGPI.US,D,20210308,000000,63.715,65.4332,62.193,63.8825,76332.092920924,0
+MGPI.US,D,20210309,000000,63.9812,67.32,63.5865,65.4432,94736.11479882,0
+MGPI.US,D,20210310,000000,65.6606,67.944,65.2958,65.6805,73688.32703485,0
+MGPI.US,D,20210311,000000,65.7592,66.7689,64.0779,65.7503,110737.16920151,0
+MGPI.US,D,20210312,000000,65.5329,66.6992,65.5051,65.9486,101576.79632112,0
+MGPI.US,D,20210315,000000,65.523,66.9782,65.2748,66.0771,91191.361525387,0
+MGPI.US,D,20210316,000000,65.4832,66.0673,63.3841,64.1954,72360.925794897,0
+MGPI.US,D,20210317,000000,63.424,65.6416,62.831,65.4632,73333.149378808,0
+MGPI.US,D,20210318,000000,64.9489,66.0084,63.3642,63.3642,58804.9785893,0
+MGPI.US,D,20210319,000000,64.4147,64.9191,61.5732,62.7911,228491.60542665,0
+MGPI.US,D,20210322,000000,62.2748,63.2556,61.1367,61.6021,65305.532356235,0
+MGPI.US,D,20210323,000000,60.9203,61.7266,60.3951,60.8007,85546.645443773,0
+MGPI.US,D,20210324,000000,61.4446,61.8692,58.6519,58.8213,88547.595639313,0
+MGPI.US,D,20210325,000000,57.9382,60.3453,57.4638,59.8299,102280.12834621,0
+MGPI.US,D,20210326,000000,59.9496,61.4346,59.524,60.3453,77811.999821098,0
+MGPI.US,D,20210329,000000,60.3353,61.7805,59.1074,59.3655,100086.85615382,0
+MGPI.US,D,20210330,000000,59.1661,60.5526,58.7616,60.2366,90769.964306353,0
+MGPI.US,D,20210331,000000,60.1169,61.914,58.4545,58.5522,192447.09329867,0
+MGPI.US,D,20210401,000000,58.7714,59.6127,58.0479,58.7914,136239.7275667,0
+MGPI.US,D,20210405,000000,59.6615,61.6918,58.9111,60.6712,202928.84745875,0
+MGPI.US,D,20210406,000000,60.425,62.3347,60.425,61.6619,120720.26998574,0
+MGPI.US,D,20210407,000000,62.0626,62.3446,61.1297,62.0576,94396.990370172,0
+MGPI.US,D,20210408,000000,63.429,63.429,61.0877,63.1958,111555.88379849,0
+MGPI.US,D,20210409,000000,62.8011,64.6121,61.9589,63.4928,120861.73905214,0
+MGPI.US,D,20210412,000000,63.4738,65.5819,62.9984,64.2652,140374.43694677,0
+MGPI.US,D,20210413,000000,63.0433,64.7505,62.7214,63.3353,89206.781289085,0
+MGPI.US,D,20210414,000000,63.6113,64.9688,63.6113,64.2552,115870.18866002,0
+MGPI.US,D,20210415,000000,64.4924,64.5621,61.019,62.3646,82720.274096117,0
+MGPI.US,D,20210416,000000,62.8111,63.6513,61.2104,63.1658,67737.596306081,0
+MGPI.US,D,20210419,000000,63.3741,63.3741,62.1223,62.6714,67712.513138282,0
+MGPI.US,D,20210420,000000,62.187,62.9884,61.2154,62.1073,90357.59702773,0
+MGPI.US,D,20210421,000000,62.226,62.8589,61.1954,62.4144,112800.00892135,0
+MGPI.US,D,20210422,000000,62.7314,64.0679,60.731,60.8805,146049.25282974,0
+MGPI.US,D,20210423,000000,61.2352,62.1293,60.4649,60.9004,88340.910336644,0
+MGPI.US,D,20210426,000000,61.009,61.5383,60.3851,60.9692,58388.598003827,0
+MGPI.US,D,20210427,000000,60.8406,61.1855,60.0343,61.1855,62341.705249038,0
+MGPI.US,D,20210428,000000,61.1367,61.7706,59.8299,61.5821,75383.949178101,0
+MGPI.US,D,20210429,000000,62.0576,62.7612,61.2154,61.2254,118633.35042482,0
+MGPI.US,D,20210430,000000,60.3652,61.1735,58.6519,59.4941,122717.8934693,0
+MGPI.US,D,20210503,000000,59.7912,60.5526,59.1472,59.5828,151260.53177179,0
+MGPI.US,D,20210504,000000,60.2466,60.6911,58.4456,60.0981,139527.62920186,0
+MGPI.US,D,20210505,000000,60.0482,60.6023,57.4151,60.3851,190472.54632948,0
+MGPI.US,D,20210506,000000,60.701,61.3349,59.6177,61.0977,108322.16180578,0
+MGPI.US,D,20210507,000000,61.009,63.5925,60.5037,62.553,136849.75020758,0
+MGPI.US,D,20210510,000000,62.3844,64.6221,61.7556,63.0483,145227.52825264,0
+MGPI.US,D,20210511,000000,62.1273,62.9784,60.701,61.4147,136497.58253168,0
+MGPI.US,D,20210512,000000,61.1367,63.8994,60.8605,61.3549,129615.76461418,0
+MGPI.US,D,20210513,000000,61.4047,63.4638,61.4047,62.3744,115135.75350685,0
+MGPI.US,D,20210514,000000,62.6317,65.6117,62.6317,64.8991,107581.70669233,0
+MGPI.US,D,20210517,000000,64.9091,67.1068,64.8294,66.9184,163525.19749905,0
+MGPI.US,D,20210518,000000,67.0082,68.8479,66.4928,66.8386,214463.0913397,0
+MGPI.US,D,20210519,000000,66.0383,66.0383,63.751,65.2649,89903.090027201,0
+MGPI.US,D,20210520,000000,65.0975,66.2068,63.6582,66.0881,88031.885709354,0
+MGPI.US,D,20210521,000000,66.5347,68.1912,66.1678,66.7121,282123.43148897,0
+MGPI.US,D,20210524,000000,66.9812,67.606,66.2915,67.0709,85454.33938627,0
+MGPI.US,D,20210525,000000,66.5845,67.4366,66.3762,66.8416,121399.52216975,0
+MGPI.US,D,20210526,000000,67.2085,69.6991,67.2085,69.5994,103530.27342935,0
+MGPI.US,D,20210527,000000,70.0948,70.8583,68.8998,69.123,173293.58636693,0
+MGPI.US,D,20210528,000000,69.163,69.6693,67.8633,69.113,86278.070616808,0
+MGPI.US,D,20210601,000000,69.738,71.6925,69.2027,71.3537,131380.61630057,0
+MGPI.US,D,20210602,000000,71.7214,74.6566,71.3337,74.3786,160328.59859468,0
+MGPI.US,D,20210603,000000,74.0218,75.172,72.0185,72.1878,161316.87540599,0
+MGPI.US,D,20210604,000000,72.5935,72.8626,70.958,72.3952,64735.642783829,0
+MGPI.US,D,20210607,000000,72.5337,74.2012,72.4052,73.5862,75365.889297285,0
+MGPI.US,D,20210608,000000,74.0416,74.9257,73.1386,74.6966,111943.16790932,0
+MGPI.US,D,20210609,000000,74.9447,76.045,74.0915,75.0823,97651.782223843,0
+MGPI.US,D,20210610,000000,75.4111,75.6184,72.9912,73.8334,91549.549161564,0
+MGPI.US,D,20210611,000000,74.1712,74.8958,72.5178,74.5869,102190.83226885,0
+MGPI.US,D,20210614,000000,74.3686,74.876,65.1652,65.7702,322530.40816064,0
+MGPI.US,D,20210615,000000,65.8599,66.6832,64.0659,65.8599,176540.3516069,0
+MGPI.US,D,20210616,000000,65.7114,65.9894,63.0592,63.5496,135330.71356564,0
+MGPI.US,D,20210617,000000,63.5396,63.9463,61.021,63.0244,207865.2148817,0
+MGPI.US,D,20210618,000000,62.518,62.518,59.9795,61.4077,202203.44224599,0
+MGPI.US,D,20210621,000000,61.7934,63.2117,61.7934,62.9446,113802.33230662,0
+MGPI.US,D,20210622,000000,63.8865,63.8865,61.913,62.8649,63102.226896722,0
+MGPI.US,D,20210623,000000,63.0144,64.1437,61.4874,61.615,106731.88896728,0
+MGPI.US,D,20210624,000000,62.1613,64.1247,61.4007,63.9463,95188.615145925,0
+MGPI.US,D,20210625,000000,64.1934,65.2948,63.5197,64.7495,269320.98264406,0
+MGPI.US,D,20210628,000000,64.8582,65.7413,64.6598,65.6227,75023.754888499,0
+MGPI.US,D,20210629,000000,65.5031,67.1995,64.5314,66.8815,95828.73758817,0
+MGPI.US,D,20210630,000000,66.9313,67.5762,66.3164,67.0799,75276.593219918,0
+MGPI.US,D,20210701,000000,67.2183,67.4866,65.8948,66.6742,85549.655423908,0
+MGPI.US,D,20210702,000000,66.6922,66.6922,64.7685,65.4332,71279.339599381,0
+MGPI.US,D,20210706,000000,65.8898,65.8898,63.6083,64.5314,54338.168067554,0
+MGPI.US,D,20210707,000000,64.6111,65.2629,62.558,63.5595,58895.277993379,0
+MGPI.US,D,20210708,000000,62.7662,65.0875,62.2599,63.7579,45278.127858351,0
+MGPI.US,D,20210709,000000,64.3529,65.8799,63.421,65.1951,109270.3055486,0
+MGPI.US,D,20210712,000000,64.9678,65.9994,64.1834,65.8399,49112.842551548,0
+MGPI.US,D,20210713,000000,65.3745,65.7512,63.8914,64.2532,91918.773391574,0
+MGPI.US,D,20210714,000000,62.816,63.8267,61.0997,61.4077,123649.98398474,0
+MGPI.US,D,20210715,000000,61.2981,61.6249,60.7628,61.3579,83405.546240402,0
+MGPI.US,D,20210716,000000,61.3679,61.7346,60.5136,60.5236,66413.205046265,0
+MGPI.US,D,20210719,000000,59.5429,61.4276,59.2548,60.9712,86246.967488736,0
+MGPI.US,D,20210720,000000,61.2482,62.1762,60.8625,61.8533,88428.199760587,0
+MGPI.US,D,20210721,000000,62.0027,63.6782,62.0027,62.1613,56379.937926439,0
+MGPI.US,D,20210722,000000,62.22,63.4708,60.703,61.04,41622.005319887,0
+MGPI.US,D,20210723,000000,61.2582,61.8781,60.3263,61.5074,35962.239337593,0
+MGPI.US,D,20210726,000000,61.6649,62.1613,61.1585,61.615,86481.74593934,0
+MGPI.US,D,20210727,000000,61.4675,61.4675,59.6915,60.2176,62695.879578369,0
+MGPI.US,D,20210728,000000,60.6533,61.2832,59.4642,61.1097,88985.046085737,0
+MGPI.US,D,20210729,000000,61.308,61.6249,60.0782,60.7728,45650.362068497,0
+MGPI.US,D,20210730,000000,60.4659,61.6349,58.015,59.1552,84870.403239896,0
+MGPI.US,D,20210802,000000,58.7296,60.2376,58.1645,58.4226,123242.63333967,0
+MGPI.US,D,20210803,000000,59.5529,59.5529,57.9213,58.7994,80781.846888567,0
+MGPI.US,D,20210804,000000,63.718,67.3669,63.0244,65.4532,319661.89709108,0
+MGPI.US,D,20210805,000000,65.4932,67.7157,64.9081,67.3669,95681.248561509,0
+MGPI.US,D,20210806,000000,67.933,68.0715,67.1696,67.7636,103829.26478953,0
+MGPI.US,D,20210809,000000,67.4965,70.5015,64.9968,67.5163,128947.549024,0
+MGPI.US,D,20210810,000000,67.7636,67.7636,65.7014,65.8399,93174.938434976,0
+MGPI.US,D,20210811,000000,64.3629,65.7413,63.2018,63.9263,86862.006763182,0
+MGPI.US,D,20210812,000000,64.1147,64.1147,62.538,62.5767,62995.874265251,0
+MGPI.US,D,20210813,000000,62.8848,64.9131,61.9927,63.0641,42229.017980636,0
+MGPI.US,D,20210816,000000,63.0443,64.1437,62.2649,62.5867,48108.512512854,0
+MGPI.US,D,20210817,000000,61.9729,62.5967,61.7446,62.2599,40109.991964927,0
+MGPI.US,D,20210818,000000,62.3794,62.8947,61.4874,61.7934,43499.229598006,0
+MGPI.US,D,20210819,000000,61.2572,61.8133,60.0452,60.5216,62587.520293474,0
+MGPI.US,D,20210820,000000,60.2146,63.6822,60.2146,62.3606,62044.720542292,0
+MGPI.US,D,20210823,000000,63.0463,63.742,62.221,62.7184,46109.885702584,0
+MGPI.US,D,20210824,000000,62.7981,63.8506,61.4266,63.7718,33017.475437924,0
+MGPI.US,D,20210825,000000,64.2482,66.2855,63.9004,64.05,51388.387534326,0
+MGPI.US,D,20210826,000000,64.2781,65.2359,63.4141,63.712,31874.686312975,0
+MGPI.US,D,20210827,000000,64.2781,65.8479,64.2781,65.4204,63776.462447174,0
+MGPI.US,D,20210830,000000,65.5799,65.5799,64.0599,64.6061,39956.482977995,0
+MGPI.US,D,20210831,000000,64.8344,65.0088,63.5905,64.8841,166787.01263971,0
+MGPI.US,D,20210901,000000,65.0337,67.5723,63.8307,66.6922,77903.302551889,0
+MGPI.US,D,20210902,000000,66.9512,68.1732,66.9313,67.964,66457.351421591,0
+MGPI.US,D,20210903,000000,67.7366,68.5211,67.3679,68.4014,66456.348094879,0
+MGPI.US,D,20210907,000000,68.1932,68.5559,64.8642,65.2719,93470.91981501,0
+MGPI.US,D,20210908,000000,65.1025,66.3253,63.8307,66.126,60433.377842848,0
+MGPI.US,D,20210909,000000,65.7493,66.5735,64.7357,65.6696,67897.125253286,0
+MGPI.US,D,20210910,000000,66.1758,66.2855,63.3692,63.5326,109620.46657108,0
+MGPI.US,D,20210913,000000,63.7908,64.2781,62.192,63.3642,69979.02818065,0
+MGPI.US,D,20210914,000000,63.732,63.7858,62.3307,62.5887,56264.555354561,0
+MGPI.US,D,20210915,000000,62.4593,63.3144,62.0825,62.6187,62749.055894104,0
+MGPI.US,D,20210916,000000,62.4791,63.5625,61.903,62.2609,55265.241949425,0
+MGPI.US,D,20210917,000000,62.5887,62.8081,61.5064,62.6087,351839.58807107,0
+MGPI.US,D,20210920,000000,61.6848,63.0264,60.701,62.7881,74172.933836737,0
+MGPI.US,D,20210921,000000,63.1748,63.3044,62.3057,62.8569,33452.919230923,0
+MGPI.US,D,20210922,000000,63.6622,64.2682,62.8868,63.5825,38262.867488169,0
+MGPI.US,D,20210923,000000,63.9403,65.3516,63.3144,63.9702,48780.741409883,0
+MGPI.US,D,20210924,000000,63.712,65.1422,63.4928,65.1323,48203.828550492,0
+MGPI.US,D,20210927,000000,65.1622,68.5409,65.0835,67.5971,68878.378777606,0
+MGPI.US,D,20210928,000000,67.5173,68.1832,65.2569,65.8679,47646.982225342,0
+MGPI.US,D,20210929,000000,66.7121,67.0509,65.3118,65.4402,57839.778292373,0
+MGPI.US,D,20210930,000000,65.5799,65.5948,64.2482,64.6858,70626.173909879,0
+MGPI.US,D,20211001,000000,64.9738,66.5138,64.1387,65.7493,107007.80381308,0
+MGPI.US,D,20211004,000000,65.7493,66.3253,64.6361,66.1061,46163.062018319,0
+MGPI.US,D,20211005,000000,66.0463,67.5173,65.7782,67.0899,68916.505192662,0
+MGPI.US,D,20211006,000000,66.6532,68.0536,66.3154,67.6868,47220.568372749,0
+MGPI.US,D,20211007,000000,67.905,69.3054,67.8353,68.1832,53303.738227499,0
+MGPI.US,D,20211008,000000,68.4214,68.7792,67.8153,68.4114,20532.077834012,0
+MGPI.US,D,20211011,000000,68.4414,68.9686,67.5373,67.5772,51839.884554717,0
+MGPI.US,D,20211012,000000,67.935,68.213,66.5735,66.5835,38396.309940863,0
+MGPI.US,D,20211013,000000,66.6532,67.0998,65.8181,65.8379,39306.32726863,0
+MGPI.US,D,20211014,000000,66.2955,66.6922,65.0535,65.0735,47961.023486192,0
+MGPI.US,D,20211015,000000,65.7682,67.0609,63.2845,63.3741,72638.847294117,0
+MGPI.US,D,20211018,000000,63.3443,64.7455,63.0661,64.4765,48615.192502405,0
+MGPI.US,D,20211019,000000,65.0337,65.8579,64.1984,65.8579,23094.574256416,0
+MGPI.US,D,20211020,000000,65.6994,67.1098,64.02,66.0663,23841.04933013,0
+MGPI.US,D,20211021,000000,65.8379,66.4539,65.2419,66.3055,47428.257002129,0
+MGPI.US,D,20211022,000000,66.8516,67.318,66.136,67.1396,26538.994858652,0
+MGPI.US,D,20211025,000000,65.3516,67.3429,65.3516,66.8616,40035.745788243,0
+MGPI.US,D,20211026,000000,66.4191,67.0309,64.1884,64.1884,93347.510629438,0
+MGPI.US,D,20211027,000000,64.4566,64.4566,62.202,62.4004,115130.73687329,0
+MGPI.US,D,20211028,000000,63.0064,63.747,62.231,63.0761,59641.753067094,0
+MGPI.US,D,20211029,000000,63.9054,64.5611,63.1449,63.8007,77655.480854029,0
+MGPI.US,D,20211101,000000,64.2881,66.2855,62.8868,65.7582,76527.74162976,0
+MGPI.US,D,20211102,000000,65.5101,67.5573,65.1622,66.9812,75835.446198493,0
+MGPI.US,D,20211103,000000,70.041,79.0081,69.6044,75.2875,373513.45170332,0
+MGPI.US,D,20211104,000000,76.659,77.9407,72.5446,73.8364,135164.16133144,0
+MGPI.US,D,20211105,000000,74.4025,77.5928,73.5892,74.6019,176436.00562886,0
+MGPI.US,D,20211108,000000,74.8809,75.8836,72.1081,72.5347,120012.92465379,0
+MGPI.US,D,20211109,000000,72.5845,74.7713,71.4524,72.0682,82998.195595337,0
+MGPI.US,D,20211110,000000,66.9015,71.1444,63.2645,69.5447,476670.48759582,0
+MGPI.US,D,20211111,000000,70.3401,70.4885,69.0971,69.733,382342.72676876,0
+MGPI.US,D,20211112,000000,70.4386,73.6291,70.0908,73.0131,246393.96394855,0
+MGPI.US,D,20211115,000000,74.0257,77.4942,72.435,77.0357,263310.05231258,0
+MGPI.US,D,20211116,000000,76.7187,78.4969,75.7441,75.9035,144480.04985221,0
+MGPI.US,D,20211117,000000,75.9733,77.4892,75.2557,76.5693,118471.81482419,0
+MGPI.US,D,20211118,000000,77.1164,77.2759,75.2955,75.6344,114052.16065791,0
+MGPI.US,D,20211119,000000,75.6244,76.052,73.6639,73.8822,225649.1808516,0
+MGPI.US,D,20211122,000000,74.6287,75.5945,73.7775,74.1712,90922.469966575,0
+MGPI.US,D,20211123,000000,73.9122,74.7683,73.4268,73.9919,144955.62671368,0
+MGPI.US,D,20211124,000000,73.8225,74.4593,71.8021,73.6042,145832.53425995,0
+MGPI.US,D,20211126,000000,72.0115,73.2055,71.0067,73.1556,41198.601447429,0
+MGPI.US,D,20211129,000000,75.4151,81.1172,74.7883,79.2165,267974.51819658,0
+MGPI.US,D,20211130,000000,79.7936,80.4653,76.9879,77.6048,297244.56836526,0
+MGPI.US,D,20211201,000000,77.9228,84.0434,76.8783,83.605,350047.64656348,0
+MGPI.US,D,20211202,000000,84.2916,86.7006,82.8096,85.1677,336324.14379698,0
+MGPI.US,D,20211203,000000,85.6151,86.0138,81.6543,83.0278,138931.65313494,0
+MGPI.US,D,20211206,000000,84.3913,85.5314,83.4513,84.76,234540.66217319,0
+MGPI.US,D,20211207,000000,84.8597,88.5613,83.8042,87.6355,145801.43113188,0
+MGPI.US,D,20211208,000000,88.3222,89.0677,85.048,86.1832,101489.50689718,0
+MGPI.US,D,20211209,000000,85.6451,87.9892,85.1378,85.4169,89884.026819673,0
+MGPI.US,D,20211210,000000,85.4169,85.6651,82.968,83.2969,105258.00202738,0
+MGPI.US,D,20211213,000000,83.1275,84.0634,81.5506,83.596,132089.96828593,0
+MGPI.US,D,20211214,000000,83.5162,85.1777,82.6002,83.7145,133819.70353739,0
+MGPI.US,D,20211215,000000,84.2427,86.2819,82.7696,85.9641,105454.65406293,0
+MGPI.US,D,20211216,000000,86.5709,86.5809,84.7201,84.8498,154478.20053712,0
+MGPI.US,D,20211217,000000,84.5706,84.5906,82.5404,83.9039,390730.53808095,0
+MGPI.US,D,20211220,000000,82.8096,84.4731,80.7992,82.9481,115891.25852097,0
+MGPI.US,D,20211221,000000,83.3367,85.8943,82.4856,85.5853,83446.682635593,0
+MGPI.US,D,20211222,000000,85.5853,86.2621,82.043,86.2521,144554.2960289,0
+MGPI.US,D,20211223,000000,86.5809,86.7105,85.2175,86.4215,54710.402277699,0
+MGPI.US,D,20211227,000000,86.9886,88.1428,85.2474,86.0238,147702.73525109,0
+MGPI.US,D,20211228,000000,86.4515,87.5268,85.9691,86.7803,145296.75779575,0
+MGPI.US,D,20211229,000000,86.7803,88.4916,85.1527,86.6209,182374.69643708,0
+MGPI.US,D,20211230,000000,86.3816,88.5713,85.7148,86.0238,104833.59482821,0
+MGPI.US,D,20211231,000000,85.7747,87.0584,83.1225,84.5806,199190.45212991,0
+MGPI.US,D,20220103,000000,84.8995,87.178,83.2201,83.7943,139709.23133673,0
+MGPI.US,D,20220104,000000,83.7843,86.4912,83.1973,85.3371,111531.8039574,0
+MGPI.US,D,20220105,000000,82.8106,87.8448,82.8106,85.357,118508.93791254,0
+MGPI.US,D,20220106,000000,84.8896,85.357,82.0033,82.2913,67670.373416379,0
+MGPI.US,D,20220107,000000,82.5304,84.6763,81.8139,82.7597,71453.918447264,0
+MGPI.US,D,20220110,000000,83.2969,83.4066,81.3563,82.2424,72854.562537193,0
+MGPI.US,D,20220111,000000,82.3311,84.2028,80.2022,83.9637,96651.465491996,0
+MGPI.US,D,20220112,000000,84.9095,86.4515,82.9092,83.3766,140034.3091914,0
+MGPI.US,D,20220113,000000,84.5607,86.5312,83.3966,83.8141,58048.470248465,0
+MGPI.US,D,20220114,000000,83.0936,84.6703,81.8039,83.854,121852.02251687,0
+MGPI.US,D,20220118,000000,82.968,84.3554,82.1527,83.1573,84994.815752183,0
+MGPI.US,D,20220119,000000,83.2073,84.1031,79.8733,80.0926,111343.17853556,0
+MGPI.US,D,20220120,000000,80.5401,81.3265,76.7087,77.4952,72192.366907284,0
+MGPI.US,D,20220121,000000,78.4749,79.6152,75.9423,76.5094,136595.90854945,0
+MGPI.US,D,20220124,000000,75.8726,79.7936,75.2657,79.5155,104725.23554332,0
+MGPI.US,D,20220125,000000,78.2217,79.6739,76.8284,77.8928,159949.34109756,0
+MGPI.US,D,20220126,000000,79.0571,79.7636,75.8826,76.5693,87202.134518544,0
+MGPI.US,D,20220127,000000,76.8184,77.6835,74.7683,75.1859,79700.260693049,0
+MGPI.US,D,20220128,000000,75.6782,76.1317,72.6682,76.052,129905.72603394,0
+MGPI.US,D,20220131,000000,75.6444,76.5992,74.7085,75.2955,104659.01598033,0
+MGPI.US,D,20220201,000000,75.6244,77.1064,74.3896,76.9181,111687.31959777,0
+MGPI.US,D,20220202,000000,77.4653,78.4101,75.3752,77.5051,105195.79577124,0
+MGPI.US,D,20220203,000000,76.5294,78.0225,75.0683,75.9423,65938.631511497,0
+MGPI.US,D,20220204,000000,75.5945,76.9281,74.1712,75.5746,47278.761322044,0
+MGPI.US,D,20220207,000000,75.156,76.5593,74.8879,76.0819,66804.502463938,0
+MGPI.US,D,20220208,000000,76.4098,78.6494,75.8676,78.5597,55999.677102597,0
+MGPI.US,D,20220209,000000,78.8885,79.6152,77.2561,77.4055,54957.220648847,0
+MGPI.US,D,20220210,000000,76.5793,77.9925,75.126,76.7387,94875.577211787,0
+MGPI.US,D,20220211,000000,77.1164,80.272,76.649,78.5896,77499.965213672,0
+MGPI.US,D,20220214,000000,78.9683,79.5852,77.5251,78.45,108244.90564895,0
+MGPI.US,D,20220215,000000,78.8088,79.5295,77.6248,78.0424,66724.236326979,0
+MGPI.US,D,20220216,000000,78.2816,79.3461,77.7433,78.8388,84009.548921015,0
+MGPI.US,D,20220217,000000,78.0623,79.1865,76.7787,77.0866,79162.477575427,0
+MGPI.US,D,20220218,000000,77.3158,78.47,76.4597,77.8032,60567.823622254,0
+MGPI.US,D,20220222,000000,78.3204,79.7836,76.321,77.0766,93129.788732936,0
+MGPI.US,D,20220223,000000,76.9081,77.2061,75.3504,76.6988,107729.195719,0
+MGPI.US,D,20220224,000000,74.0716,79.7337,72.7231,79.7238,163332.55877036,0
+MGPI.US,D,20220225,000000,79.3859,80.5401,77.3557,78.2517,107158.30281988,0
+MGPI.US,D,20220228,000000,77.3358,79.6639,76.8184,79.2265,99419.643890355,0
+MGPI.US,D,20220301,000000,78.6194,79.0271,77.1064,78.45,168345.17902343,0
+MGPI.US,D,20220302,000000,78.7491,84.0384,78.2915,83.9937,117390.22862868,0
+MGPI.US,D,20220303,000000,83.9737,84.5607,81.1272,81.5956,101421.28068076,0
+MGPI.US,D,20220304,000000,81.6543,81.6543,78.9732,79.9431,47443.306902809,0
+MGPI.US,D,20220307,000000,79.7437,81.2357,78.3902,78.7689,107727.18906556,0
+MGPI.US,D,20220308,000000,78.7091,79.3659,76.2015,77.9527,202959.95058682,0
+MGPI.US,D,20220309,000000,79.1765,80.0636,78.2217,79.3062,108017.15048534,0
+MGPI.US,D,20220310,000000,78.5287,78.9972,75.1002,77.1534,105709.49904778,0
+MGPI.US,D,20220311,000000,77.8012,77.8012,75.6184,76.1666,69589.737416401,0
+MGPI.US,D,20220314,000000,76.2363,77.6118,75.7431,77.263,82403.222855131,0
+MGPI.US,D,20220315,000000,77.9607,79.3162,77.3078,79.0968,91843.523888175,0
+MGPI.US,D,20220316,000000,79.5952,83.6617,79.3162,83.4324,89649.248369069,0
+MGPI.US,D,20220317,000000,83.4623,84.5388,78.5688,81.8377,67515.861102732,0
+MGPI.US,D,20220318,000000,81.8179,83.8411,80.6965,83.0936,77418.695750001,0
+MGPI.US,D,20220321,000000,83.7214,83.9907,81.9274,82.097,42020.326024543,0
+MGPI.US,D,20220322,000000,82.8344,83.4723,81.2996,83.0039,44681.148464721,0
+MGPI.US,D,20220323,000000,82.7149,87.0504,82.7149,86.9009,148613.75590558,0
+MGPI.US,D,20220324,000000,87.3793,88.5355,86.5222,87.4191,98439.39369275,0
+MGPI.US,D,20220325,000000,87.0703,88.0728,85.7148,85.8943,74867.23592143,0
+MGPI.US,D,20220328,000000,86.1832,86.2481,82.1767,82.964,120088.1741572,0
+MGPI.US,D,20220329,000000,84.0804,87.2896,84.0804,85.8644,114454.49466941,0
+MGPI.US,D,20220330,000000,85.9241,86.0538,84.9075,85.2564,48985.420059126,0
+MGPI.US,D,20220331,000000,85.5354,87.3892,84.8178,85.3062,79718.320573865,0
+MGPI.US,D,20220401,000000,85.9441,89.4524,85.7148,89.2033,135856.45676272,0
+MGPI.US,D,20220404,000000,90.18,90.4292,87.2896,88.4656,73202.71690625,0
+MGPI.US,D,20220405,000000,89.1036,93.3145,88.4656,92.8013,251186.85565169,0
+MGPI.US,D,20220406,000000,91.3761,92.4433,88.3545,92.1833,193156.44528404,0
+MGPI.US,D,20220407,000000,92.4824,95.5919,92.2527,95.0737,303223.39224196,0
+MGPI.US,D,20220408,000000,95.004,97.2813,92.6319,93.2,208961.8509779,0
+MGPI.US,D,20220411,000000,94.2813,95.7216,92.1435,92.5621,106473.03067559,0
+MGPI.US,D,20220412,000000,93.3694,93.9873,91.4358,92.1235,152973.21046914,0
+MGPI.US,D,20220413,000000,92.592,93.5189,90.808,93.1102,91477.309638302,0
+MGPI.US,D,20220414,000000,93.3595,94.1965,92.6319,92.7614,109085.6934336,0
+MGPI.US,D,20220418,000000,92.3428,93.1501,91.9142,92.4924,145093.08247323,0
+MGPI.US,D,20220419,000000,92.1135,93.3495,91.3661,92.7315,92195.691564081,0
+MGPI.US,D,20220420,000000,93.4591,95.8013,93.2498,94.8943,117128.36035685,0
+MGPI.US,D,20220421,000000,95.4425,96.2797,93.6982,94.077,134811.99365554,0
+MGPI.US,D,20220422,000000,94.2763,94.593,90.0903,90.3993,71854.245805346,0
+MGPI.US,D,20220425,000000,89.9209,91.1367,88.4856,90.0803,109281.34214244,0
+MGPI.US,D,20220426,000000,89.7714,90.6783,89.1534,89.6617,84332.620122274,0
+MGPI.US,D,20220427,000000,89.7116,92.0638,88.8444,91.6751,117624.00375257,0
+MGPI.US,D,20220428,000000,92.5222,94.7648,90.4791,93.5388,97407.973832831,0
+MGPI.US,D,20220429,000000,93.4591,94.675,90.2199,91.0271,123777.40647716,0
+MGPI.US,D,20220502,000000,90.7083,92.1135,89.0039,90.499,145349.93411149,0
+MGPI.US,D,20220503,000000,90.9077,92.0538,89.3927,91.685,127237.88030678,0
+MGPI.US,D,20220504,000000,92.2032,96.6584,90.7876,95.1734,142194.47160231,0
+MGPI.US,D,20220505,000000,98.4225,102.542,95.1435,96.1003,466383.37881786,0
+MGPI.US,D,20220506,000000,97.5753,99.9778,93.8264,95.4923,200108.49607137,0
+MGPI.US,D,20220509,000000,94.7847,94.7847,91.396,92.5621,151226.41866358,0
+MGPI.US,D,20220510,000000,92.5721,94.8445,91.067,93.6485,135976.85596816,0
+MGPI.US,D,20220511,000000,93.2798,96.5887,93.0505,93.6285,104795.46841316,0
+MGPI.US,D,20220512,000000,93.4092,95.8312,92.2132,95.7116,87916.503137475,0
+MGPI.US,D,20220513,000000,96.469,101.98,96.18,101.972,223435.84212497,0
+MGPI.US,D,20220516,000000,101.832,103.655,98.2034,98.2831,147668.62214289,0
+MGPI.US,D,20220517,000000,98.9907,100.505,97.9641,98.5222,98741.395033056,0
+MGPI.US,D,20220518,000000,97.3362,97.9744,92.9159,95.2332,189420.05660861,0
+MGPI.US,D,20220519,000000,94.2751,95.313,92.5188,93.5667,103517.49290621,0
+MGPI.US,D,20220520,000000,94.4448,94.6943,89.3453,90.7924,134081.5277077,0
+MGPI.US,D,20220523,000000,91.8702,93.1475,91.0618,91.93,188095.9261833,0
+MGPI.US,D,20220524,000000,92.6735,92.6735,90.2734,91.8602,98127.376411763,0
+MGPI.US,D,20220525,000000,91.8602,93.5467,91.441,92.7783,114948.06714904,0
+MGPI.US,D,20220526,000000,94.5446,97.5584,94.5446,96.8399,110218.312575,0
+MGPI.US,D,20220527,000000,96.8399,98.5313,96.8399,97.4885,62438.772777299,0
+MGPI.US,D,20220531,000000,96.4806,98.5164,95.8618,96.6602,110274.42830722,0
+MGPI.US,D,20220601,000000,96.9396,97.3488,94.1005,95.1933,171148.9750485,0
+MGPI.US,D,20220602,000000,95.1933,97.2989,94.4747,96.4506,78985.899319933,0
+MGPI.US,D,20220603,000000,95.6024,98.0075,95.4677,97.5983,74967.612065288,0
+MGPI.US,D,20220606,000000,98.0473,98.6961,95.6524,96.1612,78370.630398648,0
+MGPI.US,D,20220607,000000,95.7222,98.1971,95.2232,97.9276,71129.696807109,0
+MGPI.US,D,20220608,000000,97.4187,101.221,93.5167,94.6145,365034.84231841,0
+MGPI.US,D,20220609,000000,93.8561,94.6444,92.7583,92.7883,58780.227448941,0
+MGPI.US,D,20220610,000000,91.8003,93.2373,90.1786,91.8402,114746.65175298,0
+MGPI.US,D,20220613,000000,90.1038,91.0418,88.8265,90.8922,172198.13882795,0
+MGPI.US,D,20220614,000000,91.3412,92.1795,89.3953,91.0518,162619.38374885,0
+MGPI.US,D,20220615,000000,91.2414,95.9866,91.2414,95.0236,146520.18099745,0
+MGPI.US,D,20220616,000000,93.5865,93.6365,90.942,91.2814,191317.57045354,0
+MGPI.US,D,20220617,000000,91.5808,93.0577,90.972,92.9479,191091.10339131,0
+MGPI.US,D,20220621,000000,93.9159,98.5065,92.2893,92.4988,202234.08450644,0
+MGPI.US,D,20220622,000000,91.0618,92.9379,90.1712,90.483,95844.668589797,0
+MGPI.US,D,20220623,000000,90.3533,94.4149,88.8963,90.7524,172864.51314823,0
+MGPI.US,D,20220624,000000,91.8302,95.353,91.7704,95.1633,367550.02960249,0
+MGPI.US,D,20220627,000000,95.9118,97.269,95.3829,97.0794,154540.72244039,0
+MGPI.US,D,20220628,000000,97.4187,99.2649,95.6573,96.291,102480.35392652,0
+MGPI.US,D,20220629,000000,96.1912,97.738,95.0835,97.1891,73468.52036131,0
+MGPI.US,D,20220630,000000,99.7938,100.223,97.0544,99.8836,193852.79907057,0
+MGPI.US,D,20220701,000000,100.292,101.34,98.4265,101.141,146948.06345574,0
+MGPI.US,D,20220705,000000,99.8237,104.424,99.7938,101.69,270244.3478413,0
+MGPI.US,D,20220706,000000,101.63,102.35,99.2948,99.9738,188427.61024347,0
+MGPI.US,D,20220707,000000,100.382,101.999,99.3136,101.031,158190.24916892,0
+MGPI.US,D,20220708,000000,101.38,103.007,99.3673,102.258,129017.08287354,0
+MGPI.US,D,20220711,000000,100.802,102.548,100.402,100.662,75853.438981274,0
+MGPI.US,D,20220712,000000,100.662,101.65,99.3447,100.272,64277.565074624,0
+MGPI.US,D,20220713,000000,99.7339,102.528,98.9155,102.268,78273.429933885,0
+MGPI.US,D,20220714,000000,101.69,102.608,99.4994,102.228,115804.83413226,0
+MGPI.US,D,20220715,000000,103.286,105.931,102.413,104.654,168233.96317224,0
+MGPI.US,D,20220718,000000,106.53,108.037,103.107,103.356,196822.9246124,0
+MGPI.US,D,20220719,000000,103.836,105.542,102.878,103.216,103130.69518045,0
+MGPI.US,D,20220720,000000,103.376,104.494,102.773,103.666,113178.41745036,0
+MGPI.US,D,20220721,000000,103.666,104.784,101.081,102.618,160430.87019171,0
+MGPI.US,D,20220722,000000,102.418,102.418,98.4475,99.0453,126053.97179823,0
+MGPI.US,D,20220725,000000,99.5044,101.525,98.0873,101.231,121164.8886273,0
+MGPI.US,D,20220726,000000,101.141,103.456,100.452,103.246,92992.786912311,0
+MGPI.US,D,20220727,000000,103.246,104.938,101.57,104.414,97007.065900368,0
+MGPI.US,D,20220728,000000,104.484,105.272,102.838,105.123,95571.104395155,0
+MGPI.US,D,20220729,000000,105.003,105.582,103.935,104.963,102424.23819429,0
+MGPI.US,D,20220801,000000,105.302,106.29,104.594,106.101,109745.33711759,0
+MGPI.US,D,20220802,000000,106.32,106.819,104.524,106.131,111421.79461809,0
+MGPI.US,D,20220803,000000,106.131,106.131,101.25,101.74,157940.73457381,0
+MGPI.US,D,20220804,000000,103.266,107.161,99.898,106.809,236508.77210192,0
+MGPI.US,D,20220805,000000,106.809,109.055,104.174,108.805,182046.44983509,0
+MGPI.US,D,20220808,000000,108.017,110.761,106.759,107.907,254079.00869119,0
+MGPI.US,D,20220809,000000,108.556,109.144,106.325,106.869,159614.18587437,0
+MGPI.US,D,20220810,000000,108.127,109.294,107.183,108.675,126425.73852428,0
+MGPI.US,D,20220811,000000,109.943,110.392,107.777,108.266,119900.28051874,0
+MGPI.US,D,20220812,000000,108.426,111.14,107.887,109.913,117799.94882653,0
+MGPI.US,D,20220815,000000,110.252,113.156,109.653,112.997,189185.17262863,0
+MGPI.US,D,20220816,000000,112.877,113.845,111.629,113.605,96250.505581851,0
+MGPI.US,D,20220817,000000,113.136,115.961,113.136,113.835,185513.60043387,0
+MGPI.US,D,20220818,000000,113.675,115.688,113.675,114.494,124589.01720682,0
+MGPI.US,D,20220819,000000,114.154,114.384,111.817,113.495,80117.035433543,0
+MGPI.US,D,20220822,000000,112.116,113.715,111.657,113.385,80544.46776562,0
+MGPI.US,D,20220823,000000,113.575,114.395,112.027,113.915,101926.09449435,0
+MGPI.US,D,20220824,000000,113.575,114.374,112.556,113.425,58001.666551624,0
+MGPI.US,D,20220825,000000,113.525,115.328,113.425,115.024,60025.713800944,0
+MGPI.US,D,20220826,000000,114.974,114.974,113.063,113.575,85696.679037753,0
+MGPI.US,D,20220829,000000,112.356,112.436,109.095,110.558,96171.27370486,0
+MGPI.US,D,20220830,000000,110.908,110.908,108.091,108.74,111286.56226309,0
+MGPI.US,D,20220831,000000,108.66,110.398,108.031,109.349,178222.26526387,0
+MGPI.US,D,20220901,000000,108.79,109.138,106.582,107.531,169261.20147756,0
+MGPI.US,D,20220902,000000,107.721,108.52,104.514,105.463,91078.122169478,0
+MGPI.US,D,20220906,000000,106.372,114.614,104.592,112.326,311171.73876462,0
+MGPI.US,D,20220907,000000,112.416,113.645,108.45,109.279,171705.67397154,0
+MGPI.US,D,20220908,000000,109.279,115.873,107.971,115.803,164609.49644907,0
+MGPI.US,D,20220909,000000,115.803,116.892,113.225,113.605,157997.80897046,0
+MGPI.US,D,20220912,000000,114.434,115.143,113.455,114.644,175731.74619546,0
+MGPI.US,D,20220913,000000,114.204,116.352,112.062,112.846,145718.38878875,0
+MGPI.US,D,20220914,000000,113.255,115.873,113.255,115.253,140873.48835022,0
+MGPI.US,D,20220915,000000,114.384,114.984,112.286,113.135,169944.89300638,0
+MGPI.US,D,20220916,000000,112.426,113.475,110.558,111.557,861322.19570977,0
+MGPI.US,D,20220919,000000,110.978,111.882,107.171,109.13,178583.63077178,0
+MGPI.US,D,20220920,000000,109.679,109.934,107.152,108.33,104413.61052529,0
+MGPI.US,D,20220921,000000,108.6,110.238,107.211,107.551,124863.29462834,0
+MGPI.US,D,20220922,000000,107.551,107.771,103.895,104.524,149038.74720912,0
+MGPI.US,D,20220923,000000,103.685,104.284,100.428,102.786,126968.42388913,0
+MGPI.US,D,20220926,000000,102.226,104.195,101.527,103.525,131431.93857,0
+MGPI.US,D,20220927,000000,104.704,105.463,100.388,100.748,230728.37326021,0
+MGPI.US,D,20220928,000000,100.648,103.086,99.9088,102.187,145102.76610906,0
+MGPI.US,D,20220929,000000,102.127,103.985,99.8389,103.885,96281.385078463,0
+MGPI.US,D,20220930,000000,104.214,107.591,103.695,106.053,183475.57879722,0
+MGPI.US,D,20221003,000000,105.893,108.6,103.685,108.27,136235.79749656,0
+MGPI.US,D,20221004,000000,109.01,111.857,108.9,111.847,220128.65203219,0
+MGPI.US,D,20221005,000000,110.908,110.908,107.931,108.81,159040.86398222,0
+MGPI.US,D,20221006,000000,108.141,110.508,108.141,108.87,97553.671949821,0
+MGPI.US,D,20221007,000000,108.83,109.249,105.893,107.191,115963.29260376,0
+MGPI.US,D,20221010,000000,107.072,107.092,104.554,104.934,178629.6773462,0
+MGPI.US,D,20221011,000000,106.882,107.561,99.8889,101.367,343845.78736258,0
+MGPI.US,D,20221012,000000,97.3814,100.678,95.7282,95.8729,908371.78463785,0
+MGPI.US,D,20221013,000000,95.0737,102.686,94.1247,102.646,360088.21598151,0
+MGPI.US,D,20221014,000000,103.455,104.175,97.6911,98.4303,229885.52074591,0
+MGPI.US,D,20221017,000000,99.4093,102.137,99.4093,101.038,223534.09651399,0
+MGPI.US,D,20221018,000000,102.736,104.294,101.247,102.446,186003.13532765,0
+MGPI.US,D,20221019,000000,101.887,102.436,100.258,101.887,114995.31352854,0
+MGPI.US,D,20221020,000000,101.707,102.167,99.5392,100.738,110766.03576969,0
+MGPI.US,D,20221021,000000,101.307,104.145,100.768,103.755,132128.64326116,0
+MGPI.US,D,20221024,000000,104.784,106.737,103.815,104.434,133775.30880277,0
+MGPI.US,D,20221025,000000,104.304,108.57,104.294,108.32,130362.85723357,0
+MGPI.US,D,20221026,000000,108.75,111.452,108.65,109.539,106923.14883095,0
+MGPI.US,D,20221027,000000,110.818,111.527,109.239,109.479,146396.07424265,0
+MGPI.US,D,20221028,000000,110.388,112.246,109.309,112.246,114806.12216844,0
+MGPI.US,D,20221031,000000,112.047,114.384,111.008,111.937,178160.20248965,0
+MGPI.US,D,20221101,000000,112.406,112.406,106.692,107.281,183345.44717387,0
+MGPI.US,D,20221102,000000,106.262,108.39,104.734,104.814,134413.95476967,0
+MGPI.US,D,20221103,000000,108.19,116.432,105.843,110.918,261505.50319474,0
+MGPI.US,D,20221104,000000,113.086,113.09,107.971,110.298,138415.00168141,0
+MGPI.US,D,20221107,000000,110.198,112.436,109.639,111.587,123122.53391293,0
+MGPI.US,D,20221108,000000,111.647,113.885,110.338,113.115,123192.60478704,0
+MGPI.US,D,20221109,000000,112.936,113.24,109.499,109.969,77991.885923005,0
+MGPI.US,D,20221110,000000,112.906,115.873,112.886,115.183,141832.45831305,0
+MGPI.US,D,20221111,000000,115.763,115.763,113.355,113.485,129618.10394302,0
+MGPI.US,D,20221114,000000,113.545,115.573,110.979,111.427,138894.48666282,0
+MGPI.US,D,20221115,000000,112.926,115.373,111.889,115.123,93953.030033003,0
+MGPI.US,D,20221116,000000,114.364,118.65,114.364,118.52,113658.96185799,0
+MGPI.US,D,20221117,000000,116.94,120.17,116.94,120.03,119224,0
+MGPI.US,D,20221118,000000,121.36,121.36,118.99,119.87,83125,0
+MGPI.US,D,20221121,000000,119.26,123.2,119.26,122.05,136840,0
+MGPI.US,D,20221122,000000,121.88,123.24,121.1472,122.83,119850,0
+MGPI.US,D,20221123,000000,122.01,124.955,122.01,124.54,66830,0
+MGPI.US,D,20221125,000000,124.83,125.74,123.41,125.5,44534,0
+MGPI.US,D,20221128,000000,124.34,125.51,122.51,122.53,97542,0
+MGPI.US,D,20221129,000000,121.99,123.7,121.29,121.29,93953,0
+MGPI.US,D,20221130,000000,122.27,125.25,121,125.06,153253,0
+MGPI.US,D,20221201,000000,124.55,125.73,123.49,123.89,117356,0
+MGPI.US,D,20221202,000000,122.69,124.28,121.86,123,141075,0
+MGPI.US,D,20221205,000000,121.78,121.78,115.39,117.33,138611,0
+MGPI.US,D,20221206,000000,118.16,118.21,115.26,117.28,75744,0
+MGPI.US,D,20221207,000000,117.78,118.68,116.22,116.5,89189,0
+MGPI.US,D,20221208,000000,116.19,117.62,114.72,116.03,81783,0
+MGPI.US,D,20221209,000000,116.06,118.13,113.8494,116.79,200574,0
+MGPI.US,D,20221212,000000,116.7,117.73,115.84,117.01,58651,0
+MGPI.US,D,20221213,000000,119.31,121,114.41,114.7,135006,0
+MGPI.US,D,20221214,000000,115.54,117.03,113.9201,115.65,61529,0
+MGPI.US,D,20221215,000000,115.24,115.24,111.325,111.63,103885,0
+MGPI.US,D,20221216,000000,111.09,111.61,109.1,110.88,190694,0
+MGPI.US,D,20221219,000000,110.24,110.66,108.38,109.3,74148,0
+MGPI.US,D,20221220,000000,109.2,110.3,108.6,108.61,52148,0
+MGPI.US,D,20221221,000000,108.68,110.75,107.956,109.8,63714,0
+MGPI.US,D,20221222,000000,109.05,109.14,105.74,108.9,68237,0
+MGPI.US,D,20221223,000000,109.48,109.725,108.1101,109.44,38500,0
+MGPI.US,D,20221227,000000,109.65,110.4504,108.15,108.68,34682,0
+MGPI.US,D,20221228,000000,108.49,109.205,106.365,106.48,63549,0
+MGPI.US,D,20221229,000000,107.69,108.61,106.59,108.32,83629,0
+MGPI.US,D,20221230,000000,107.76,108.68,105.51,106.38,92782,0
+MGPI.US,D,20230103,000000,107.17,107.17,102.125,102.82,135521,0
+MGPI.US,D,20230104,000000,103.84,104.54,100.675,101.45,129102,0
+MGPI.US,D,20230105,000000,100.58,101.45,98.23,99.95,87104,0
+MGPI.US,D,20230106,000000,100.79,102.63,99.96,100.59,121990,0
+MGPI.US,D,20230109,000000,100.39,103.55,99.95,102.09,123006,0
+MGPI.US,D,20230110,000000,102.51,104.095,102.23,103.77,80067,0
+MGPI.US,D,20230111,000000,103.79,105.7,102.62,103.21,93402,0
+MGPI.US,D,20230112,000000,103.9,105.13,101.46,104.94,72137,0
+MGPI.US,D,20230113,000000,104.98,105.87,103.98,104.56,94190,0
+MGPI.US,D,20230117,000000,104.96,108.21,104.07,108.1,89261,0
+MGPI.US,D,20230118,000000,107.91,108.6,103.48,103.7,158787,0
+MGPI.US,D,20230119,000000,103.02,104.09,99.65,99.74,120293,0
+MGPI.US,D,20230120,000000,101.1,103.0729,100.02,102.22,113948,0
+MGPI.US,D,20230123,000000,101.83,101.83,95.92,96.52,465579,0
+MGPI.US,D,20230124,000000,96.56,98.81,94.24,96.66,232948,0
+MGPI.US,D,20230125,000000,96.88,99.44,95.92,97.85,102905,0
+MGPI.US,D,20230126,000000,97.94,98.09,94.59,94.74,223761,0
+MGPI.US,D,20230127,000000,94.27,95.73,91.39,91.5,320552,0
+MGPI.US,D,20230130,000000,91.75,96.16,91.21,94.39,225444,0
+MGPI.US,D,20230131,000000,95,97.82,94.8798,97.54,118346,0
+MGPI.US,D,20230201,000000,97.03,99.07,96.6,97.87,119130,0
+MGPI.US,D,20230202,000000,97.55,98.33,96.575,97.37,162210,0
+MGPI.US,D,20230203,000000,96.71,98.12,96.1,97.12,128859,0
+MGPI.US,D,20230206,000000,96.51,97.58,95.6714,96.46,102200,0
+MGPI.US,D,20230207,000000,96.49,96.82,94.86,95.61,128655,0
+MGPI.US,D,20230208,000000,95.61,96.02,94.5875,95.39,119528,0
+MGPI.US,D,20230209,000000,96.39,96.66,94.1001,95.02,92149,0
+MGPI.US,D,20230210,000000,95.18,95.94,94.5,95.61,100268,0
+MGPI.US,D,20230213,000000,95.79,96.45,94.73,96.2,112257,0
+MGPI.US,D,20230214,000000,95.95,96.46,94.97,96,78938,0
+MGPI.US,D,20230215,000000,95.48,97.26,94.273,96.87,106509,0
+MGPI.US,D,20230216,000000,96.33,98.81,95.97,97.59,157997,0
+MGPI.US,D,20230217,000000,97.85,98.5243,96.7,97.62,72985,0
+MGPI.US,D,20230221,000000,97.29,97.315,95.75,95.98,102898,0
+MGPI.US,D,20230222,000000,96.54,97.28,95.08,96.18,145715,0
+MGPI.US,D,20230223,000000,100,106.445,100,106.25,353153,0
+MGPI.US,D,20230224,000000,105.38,107.615,104.085,104.27,150280,0
+MGPI.US,D,20230227,000000,104.5,104.55,99.27,99.58,116905,0
+MGPI.US,D,20230228,000000,100.37,103.75,100.01,101.44,158020,0
+MGPI.US,D,20230301,000000,101.06,101.505,97.95,99.41,94983,0
+MGPI.US,D,20230302,000000,98.98,100.68,98.03,99.97,73386,0
+MGPI.US,D,20230303,000000,99.9,101.61,98.3,101.56,68549,0
+MGPI.US,D,20230306,000000,101.8,101.8,97.67,99.1,97005,0
+MGPI.US,D,20230307,000000,98.92,99.17,95.74,95.99,199909,0
+MGPI.US,D,20230308,000000,96.43,97.51,95.83,96.73,99183,0
+MGPI.US,D,20230309,000000,97.15,97.15,94.93,95.33,117676,0
+MGPI.US,D,20230310,000000,94.9,97.09,92.35,94.47,123856,0
+MGPI.US,D,20230313,000000,93.47,96.42,91.95,94.08,93249,0
+MGPI.US,D,20230314,000000,96.08,96.91,94.07,94.62,68021,0
+MGPI.US,D,20230315,000000,92.64,93.095,90.88,92.78,91215,0
+MGPI.US,D,20230316,000000,91.69,94.1,90.685,93.49,103322,0
+MGPI.US,D,20230317,000000,92.67,92.92,90.98,92.59,292912,0
+MGPI.US,D,20230320,000000,93.1,94.5,92.73,93.17,95308,0
+MGPI.US,D,20230321,000000,94.52,95.4,93.02,95.15,145312,0
+MGPI.US,D,20230322,000000,95.14,95.2,92.21,92.3,145068,0
+MGPI.US,D,20230323,000000,92.7,94.27,92.63,93.7,99177,0
+MGPI.US,D,20230324,000000,93.24,94.73,92.14,94.42,79107,0
+MGPI.US,D,20230327,000000,95.1,95.67,93.88,94.29,184631,0
+MGPI.US,D,20230328,000000,94.38,95.96,90.74,94.77,89158,0
+MGPI.US,D,20230329,000000,95.34,95.83,94.17,94.52,155706,0
+MGPI.US,D,20230330,000000,94.79,95.27,93.5,94.56,81372,0
+MGPI.US,D,20230331,000000,95.29,97.015,94.65,96.72,245031,0
+MGPI.US,D,20230403,000000,96.72,98.99,95.82,98.88,190651,0
+MGPI.US,D,20230404,000000,98.9,98.9,93.31,95.2,130656,0
+MGPI.US,D,20230405,000000,94.88,96.7022,94.58,96.47,105568,0
+MGPI.US,D,20230406,000000,96,96,94.805,95.83,98350,0
+MGPI.US,D,20230410,000000,95.43,97.14,94.8501,96.77,173071,0
+MGPI.US,D,20230411,000000,97.06,97.94,96.2,96.81,79961,0
+MGPI.US,D,20230412,000000,97.39,98.63,96.623,97.16,71518,0
+MGPI.US,D,20230413,000000,97.42,98.25,94.88,97.93,130397,0
+MGPI.US,D,20230414,000000,97.85,98.075,95.96,97.18,80824,0
+MGPI.US,D,20230417,000000,96.97,97.76,96.72,97.72,61611,0
+MGPI.US,D,20230418,000000,97.98,99.29,97.15,99.23,69386,0
+MGPI.US,D,20230419,000000,99.25,99.81,98.515,99.03,92034,0
+MGPI.US,D,20230420,000000,99.01,99.44,98.23,99.37,165919,0
+MGPI.US,D,20230421,000000,99.56,99.77,98.25,98.56,100397,0
+MGPI.US,D,20230424,000000,98.54,98.96,96.9,97.65,100079,0
+MGPI.US,D,20230425,000000,96.96,97.96,96.09,97.18,102336,0
+MGPI.US,D,20230426,000000,96.58,96.9,95.73,96.77,114086,0
+MGPI.US,D,20230427,000000,96.74,99.45,96.51,98.47,159017,0
+MGPI.US,D,20230428,000000,98.14,99.38,96.14,98.68,254142,0
+MGPI.US,D,20230501,000000,98.35,99.56,97.32,97.45,78489,0
+MGPI.US,D,20230502,000000,97.27,98.62,94.06,95.94,107725,0
+MGPI.US,D,20230503,000000,96.57,97.66,95.15,95.42,86141,0
+MGPI.US,D,20230504,000000,95.61,103.96,95.61,100.56,273181,0
+MGPI.US,D,20230505,000000,100.6,101.865,99.3525,101.36,129868,0
+MGPI.US,D,20230508,000000,102.29,102.92,101.2,101.43,107999,0
+MGPI.US,D,20230509,000000,100.83,101.1724,98.96,99,90798,0
+MGPI.US,D,20230510,000000,100,101.07,98.18,99.12,73640,0
+MGPI.US,D,20230511,000000,98.45,99.95,97.56,99.63,80466,0
+MGPI.US,D,20230512,000000,100.24,101.7175,99.6,101.43,62892,0
+MGPI.US,D,20230515,000000,101.54,102.01,100.24,101.15,58969,0
+MGPI.US,D,20230516,000000,100.62,101.38,99.19,101.24,102177,0
+MGPI.US,D,20230517,000000,101.52,101.95,99.815,101.74,75849,0
+MGPI.US,D,20230518,000000,100.91,102.285,100.09,101.94,61466,0
+MGPI.US,D,20230519,000000,102.95,103.77,101.78,103.26,98212,0
+MGPI.US,D,20230522,000000,103.87,106.33,102.99,105.39,100712,0
+MGPI.US,D,20230523,000000,105.17,107.52,103.71,107.18,125307,0
+MGPI.US,D,20230524,000000,106.68,106.68,101.8,101.98,117999,0
+MGPI.US,D,20230525,000000,101.26,101.26,98.6,99.09,100739,0
+MGPI.US,D,20230526,000000,99.12,99.12,93.65,94.52,148915,0
+MGPI.US,D,20230530,000000,94.55,95.96,93.525,95.72,123573,0
+MGPI.US,D,20230531,000000,95.29,95.47,93.45,95.06,254598,0
+MGPI.US,D,20230601,000000,95.7,97.74,94.69,96.8,84527,0
+MGPI.US,D,20230602,000000,97.8,101.115,96.865,100.73,106705,0
+MGPI.US,D,20230605,000000,99.63,99.63,96.435,98.06,102969,0
+MGPI.US,D,20230606,000000,97.9,101.03,97.29,99.96,88390,0
+MGPI.US,D,20230607,000000,100.08,103.315,99.63,102.26,104671,0
+MGPI.US,D,20230608,000000,101.81,103.075,100.761,102.29,97583,0
+MGPI.US,D,20230609,000000,101.92,102.34,100.181,101.36,90081,0
+MGPI.US,D,20230612,000000,101.55,102.4849,100,101.05,96324,0
+MGPI.US,D,20230613,000000,101.01,103.39,101.01,103.1,200027,0
+MGPI.US,D,20230614,000000,103.2,104.92,102.15,104.72,211417,0
+MGPI.US,D,20230615,000000,105.02,105.02,101.59,101.97,98513,0
+MGPI.US,D,20230616,000000,102.76,103.3125,101.57,102.63,222206,0
+MGPI.US,D,20230620,000000,102.66,103.34,100.405,101.86,124198,0
+MGPI.US,D,20230621,000000,101.41,104.275,100.41,103.95,199690,0
+MGPI.US,D,20230622,000000,104.53,104.6,101.23,102.71,145303,0
+MGPI.US,D,20230623,000000,102.21,103.2,97.4,98.23,449262,0
+MGPI.US,D,20230626,000000,99.28,102.045,97.17,101.48,109862,0
+MGPI.US,D,20230627,000000,101.42,104.005,101.4,103.28,70533,0
+MGPI.US,D,20230628,000000,102.68,104.655,101.17,103.89,85934,0
+MGPI.US,D,20230629,000000,103.41,106.095,103.01,105.23,104071,0
+MGPI.US,D,20230630,000000,106.14,107.25,105.775,106.28,103013,0
+MGPI.US,D,20230703,000000,106.11,107.33,106.11,107.26,57861,0
+MGPI.US,D,20230705,000000,106.95,107.12,104.995,106.19,106028,0
+MGPI.US,D,20230706,000000,105.89,106.01,104.91,105.44,76124,0
+MGPI.US,D,20230707,000000,105.85,107.18,105.73,106.2,63639,0
+MGPI.US,D,20230710,000000,105.85,107.175,105.21,106.93,81597,0
+MGPI.US,D,20230711,000000,107.39,108.48,107.03,108.05,54119,0
+MGPI.US,D,20230712,000000,109.41,110.56,108.92,109.62,146151,0
+MGPI.US,D,20230713,000000,109.91,111.99,107.04,111.39,107572,0
+MGPI.US,D,20230714,000000,110.4,111.09,109.07,110.99,108043,0
+MGPI.US,D,20230717,000000,111.34,111.35,109.54,111.1,66331,0
+MGPI.US,D,20230718,000000,111.18,113.585,111.18,112.68,126977,0
+MGPI.US,D,20230719,000000,113.54,114.84,111.96,114.09,78845,0
+MGPI.US,D,20230720,000000,114.33,114.33,112.85,113.14,72439,0
+MGPI.US,D,20230721,000000,113.6,114.51,113.17,113.26,70360,0
+MGPI.US,D,20230724,000000,113,113.89,112.64,113.34,45016,0
+MGPI.US,D,20230725,000000,113.4,114.65,113.31,113.88,62427,0
+MGPI.US,D,20230726,000000,114.02,115.88,113.82,113.99,65247,0
+MGPI.US,D,20230727,000000,114.75,115.15,112.12,112.31,60568,0
+MGPI.US,D,20230728,000000,112.63,114.7462,112.63,113.88,66603,0
+MGPI.US,D,20230731,000000,113.95,115.72,113.83,114.01,70801,0
+MGPI.US,D,20230801,000000,113.22,115.08,112.25,114.19,73065,0
+MGPI.US,D,20230802,000000,113.16,114.24,112.76,113.02,90139,0
+MGPI.US,D,20230803,000000,115.02,121.69,112.33,121.49,229115,0
+MGPI.US,D,20230804,000000,120.99,122.525,119.69,120.5,98744,0
+MGPI.US,D,20230807,000000,120.18,123.065,118.9149,122.55,83436,0
+MGPI.US,D,20230808,000000,122,123.505,120.07,122.04,81603,0
+MGPI.US,D,20230809,000000,121.73,123.62,120.155,123.43,102373,0
+MGPI.US,D,20230810,000000,124,124.955,122.33,123.54,70937,0
+MGPI.US,D,20230811,000000,123.36,124.265,121.89,123.41,49483,0
+MGPI.US,D,20230814,000000,123.41,124,121.5,123.62,56605,0
+MGPI.US,D,20230815,000000,123.28,123.28,121.105,121.28,58710,0
+MGPI.US,D,20230816,000000,121.25,122.4,119.69,120.11,64967,0
+MGPI.US,D,20230817,000000,119.71,121.3125,117.83,117.83,59226,0
+MGPI.US,D,20230818,000000,116.93,120.19,116.33,118.92,88163,0
+MGPI.US,D,20230821,000000,118.9,119.75,117.87,117.92,54986,0
+MGPI.US,D,20230822,000000,117.82,118.89,116.65,116.82,66897,0
+MGPI.US,D,20230823,000000,117.28,120.15,116.81,119.79,102114,0
+MGPI.US,D,20230824,000000,119.65,120.535,118.035,118.34,94332,0
+MGPI.US,D,20230825,000000,118.36,119.63,117.46,119,77964,0
+MGPI.US,D,20230828,000000,119.51,120.36,118.21,118.84,72126,0
+MGPI.US,D,20230829,000000,118.84,120.91,117.67,120.09,72399,0
+MGPI.US,D,20230830,000000,119.67,122.12,119.67,121.17,66035,0
+MGPI.US,D,20230831,000000,121.18,122.32,119.87,119.9,82502,0
+MGPI.US,D,20230901,000000,120.88,120.88,118.92,119.33,60834,0
+MGPI.US,D,20230905,000000,118.58,118.86,115.85,116.07,71510,0
+MGPI.US,D,20230906,000000,116.13,116.43,114.75,115.24,82499,0
+MGPI.US,D,20230907,000000,115.38,115.38,113.34,113.69,79349,0
+MGPI.US,D,20230908,000000,114.49,114.61,112.98,113.13,67868,0
+MGPI.US,D,20230911,000000,113.65,114.55,110.37,110.81,113564,0
+MGPI.US,D,20230912,000000,110.17,111.2,109.56,109.7,71326,0
+MGPI.US,D,20230913,000000,109.63,110.4,108.07,109.25,103341,0
+MGPI.US,D,20230914,000000,110,110.665,109.81,110.25,105954,0
+MGPI.US,D,20230915,000000,110.3,111.05,107.7,107.82,226223,0
+MGPI.US,D,20230918,000000,108.35,108.95,106.775,106.97,94475,0
+MGPI.US,D,20230919,000000,107.07,107.449,106.15,106.16,96746,0
+MGPI.US,D,20230920,000000,106.7,106.7,104.03,104.18,95866,0
+MGPI.US,D,20230921,000000,103.33,104.07,101.1,101.24,104512,0
+MGPI.US,D,20230922,000000,101.28,102.89,100.64,100.67,97467,0
+MGPI.US,D,20230925,000000,100.55,102.275,100.55,101.97,159371,0
+MGPI.US,D,20230926,000000,100.2624,101.945,100.08,101.04,104856,0
+MGPI.US,D,20230927,000000,101.89,105.51,101.89,104.96,117328,0
+MGPI.US,D,20230928,000000,104.76,106.44,103.53,106.02,132271,0
+MGPI.US,D,20230929,000000,106.87,109.41,105.34,105.48,129007,0
+MGPI.US,D,20231002,000000,105.48,105.71,102.93,103.66,99377,0
+MGPI.US,D,20231003,000000,103.14,103.46,101.45,102.42,84954,0
+MGPI.US,D,20231004,000000,102.41,103.61,101.25,103.41,56875,0
+MGPI.US,D,20231005,000000,103.23,103.23,101.31,101.4,61259,0
+MGPI.US,D,20231006,000000,100.71,102.26,100.09,101.64,50040,0
+MGPI.US,D,20231009,000000,101.23,102.37,100.6955,102.25,43471,0
+MGPI.US,D,20231010,000000,102.65,104.54,102.65,103.28,49655,0
+MGPI.US,D,20231011,000000,104.35,104.73,102.475,102.57,58559,0
+MGPI.US,D,20231012,000000,102.57,102.57,96.67,96.8,172937,0
+MGPI.US,D,20231013,000000,97.16,98.7,95.53,98.42,109677,0
+MGPI.US,D,20231016,000000,99.37,101.56,98.62,100.8,63727,0
+MGPI.US,D,20231017,000000,99.95,103.04,99.95,102.87,80770,0
+MGPI.US,D,20231018,000000,102.06,102.58,100.1,100.48,50991,0
+MGPI.US,D,20231019,000000,100,101.75,99.36,99.51,88758,0
+MGPI.US,D,20231020,000000,99.95,99.95,97.12,97.78,128589,0
+MGPI.US,D,20231023,000000,97.35,98.28,96.47,96.92,78705,0
+MGPI.US,D,20231024,000000,97.8,98.81,95.76,96.31,91856,0
+MGPI.US,D,20231025,000000,95.36,97.26,95.36,95.75,102403,0
+MGPI.US,D,20231026,000000,96.2,96.8231,95.06,95.78,96027,0
+MGPI.US,D,20231027,000000,96.4,98.658,93.1625,93.82,84185,0
+MGPI.US,D,20231030,000000,94.94,96.195,94.237,95.32,76383,0
+MGPI.US,D,20231031,000000,95.74,95.74,94.19,94.66,78999,0
+MGPI.US,D,20231101,000000,94.23,94.565,91.82,94.11,155873,0
+MGPI.US,D,20231102,000000,98.39,101.48,97.03,97.34,199775,0
+MGPI.US,D,20231103,000000,98.59,98.6855,94.5,96.14,119218,0
+MGPI.US,D,20231106,000000,95.84,96.67,95.18,96.17,124229,0
+MGPI.US,D,20231107,000000,96.32,98.245,95.2,97.28,117818,0
+MGPI.US,D,20231108,000000,97.83,98.29,95.38,96.69,77805,0
+MGPI.US,D,20231109,000000,97.66,97.66,94.39,95,103086,0
+MGPI.US,D,20231110,000000,95.52,95.56,93.89,94.85,78622,0
+MGPI.US,D,20231113,000000,94.04,94.22,90.9683,92.36,131085,0
+MGPI.US,D,20231114,000000,94.66,95.695,93.77,95.57,133208,0
+MGPI.US,D,20231115,000000,95.59,96.415,93.95,94.16,159880,0
+MGPI.US,D,20231116,000000,93.4,94.81,92.42,93.43,142502,0
+MGPI.US,D,20231117,000000,94.42,94.71,92.94,94.26,121441,0
+MGPI.US,D,20231120,000000,94.64,94.9621,91.76,91.78,104288,0
+MGPI.US,D,20231121,000000,91.01,91.7999,90.17,90.57,201377,0
+MGPI.US,D,20231122,000000,91.2,93.37,91.08,92.75,110219,0
+MGPI.US,D,20231124,000000,92.32,93.6,92.05,92.1,40661,0
+MGPI.US,D,20231127,000000,92.05,92.0917,90.61,91.69,96124,0
+MGPI.US,D,20231128,000000,91.27,92.85,90.21,92.68,151759,0
+MGPI.US,D,20231129,000000,92.73,92.77,88.6,88.79,213437,0
+MGPI.US,D,20231130,000000,89.71,89.87,84.9063,85.45,293244,0
+MGPI.US,D,20231201,000000,85.6,88.98,85.5,88.87,166780,0
+MGPI.US,D,20231204,000000,89.39,91.55,89.39,91.53,183302,0
+MGPI.US,D,20231205,000000,90.75,93.325,90.38,92.19,178523,0
+MGPI.US,D,20231206,000000,91.81,91.9,82.6,83.81,504755,0
+MGPI.US,D,20231207,000000,84.72,87.43,84.51,86.44,264689,0
+MGPI.US,D,20231208,000000,86.46,89.2,86.29,88.05,162931,0
+MGPI.US,D,20231211,000000,87.44,91.58,87.44,91.4,327723,0
+MGPI.US,D,20231212,000000,91.39,92.515,90.605,92.32,187043,0
+MGPI.US,D,20231213,000000,92.58,97.49,91.7885,97.02,215914,0
+MGPI.US,D,20231214,000000,97.77,100.795,96.8,97.06,206562,0
+MGPI.US,D,20231215,000000,98.49,99.19,96.62,97.39,437376,0
+MGPI.US,D,20231218,000000,98.45,99.69,97.09,99.38,149088,0
+MGPI.US,D,20231219,000000,99.69,102.02,98.2016,100.84,106869,0
+MGPI.US,D,20231220,000000,100.78,101.485,98.15,98.16,112723,0
+MGPI.US,D,20231221,000000,99,99.5,97.31,98.77,83047,0
+MGPI.US,D,20231222,000000,98.91,99.95,98.73,99.03,72936,0
+MGPI.US,D,20231226,000000,99.67,101.94,98.6715,101.3,65209,0
+MGPI.US,D,20231227,000000,101.44,102.42,100.82,101.06,103120,0
+MGPI.US,D,20231228,000000,100.33,102.12,100.33,101.02,101581,0
+MGPI.US,D,20231229,000000,101.02,101.435,98.18,98.52,156919,0
+MGPI.US,D,20240102,000000,97.63,101.69,97.505,98.11,227025,0
+MGPI.US,D,20240103,000000,97.95,97.95,94.22,94.61,130888,0
+MGPI.US,D,20240104,000000,95.13,97.07,94.2,95.75,123772,0
+MGPI.US,D,20240105,000000,95.34,97.19,93.11,93.21,122877,0
+MGPI.US,D,20240108,000000,92.63,95.835,92.63,95.57,142356,0
+MGPI.US,D,20240109,000000,94.58,94.75,92.31,94.66,114467,0
+MGPI.US,D,20240110,000000,94.66,95.12,93.76,95.12,91367,0
+MGPI.US,D,20240111,000000,94.48,94.8033,91.65,91.82,178023,0
+MGPI.US,D,20240112,000000,93.23,93.58,90.75,91.35,91657,0
+MGPI.US,D,20240116,000000,91.22,93.18,90.145,91.6,209836,0
+MGPI.US,D,20240117,000000,90.41,92.235,90.17,91.12,100249,0
+MGPI.US,D,20240118,000000,91.18,91.18,88.3275,88.55,149145,0
+MGPI.US,D,20240119,000000,89.27,90.25,87.21,90.14,167540,0
+MGPI.US,D,20240122,000000,90.95,92.84,88.38,89.44,133057,0
+MGPI.US,D,20240123,000000,90.48,90.66,87.89,88,209903,0
+MGPI.US,D,20240124,000000,88.94,88.94,85.025,85.69,374532,0
+MGPI.US,D,20240125,000000,86.72,88.31,84.87,88,318679,0
+MGPI.US,D,20240126,000000,88.87,90.42,88.12,88.56,199657,0
+MGPI.US,D,20240129,000000,88.61,89.185,87.455,88.9,131575,0
+MGPI.US,D,20240130,000000,88.52,89.525,87.97,88.62,76827,0
+MGPI.US,D,20240131,000000,88.7,88.7,84.86,84.95,135933,0
+MGPI.US,D,20240201,000000,85.02,85.24,81.11,83.79,645655,0
+MGPI.US,D,20240202,000000,83.74,84.9,83.09,84.14,148084,0
+MGPI.US,D,20240205,000000,83.09,83.09,81.3,81.64,165860,0
+MGPI.US,D,20240206,000000,81.27,84.715,81.27,84.52,299878,0
+MGPI.US,D,20240207,000000,84.6,84.95,83.38,84.06,118402,0
+MGPI.US,D,20240208,000000,83.86,85.78,83.58,85.57,131070,0
+MGPI.US,D,20240209,000000,85.82,85.82,83.61,85.44,201823,0
+MGPI.US,D,20240212,000000,85.94,88.75,85.855,88.23,133625,0
+MGPI.US,D,20240213,000000,85.78,86.95,83.86,84.9,164185,0
+MGPI.US,D,20240214,000000,86.18,86.81,84.94,85.9,151636,0
+MGPI.US,D,20240215,000000,86.83,90.05,86.745,90.05,351803,0
+MGPI.US,D,20240216,000000,89.46,91.22,88.4675,90.89,179210,0
+MGPI.US,D,20240220,000000,89.7,91.875,89.4028,91.75,159301,0
+MGPI.US,D,20240221,000000,91.86,92.905,90.34,91.83,288007,0
+MGPI.US,D,20240222,000000,90.55,90.55,75.78,78.18,1168190,0
+MGPI.US,D,20240223,000000,78.49,80.425,77.42,79.75,733337,0
+MGPI.US,D,20240226,000000,78.66,79.5906,76.01,77.81,532015,0
+MGPI.US,D,20240227,000000,77.98,78.895,76.5,78.62,282432,0
+MGPI.US,D,20240228,000000,78.22,81.96,77.7419,80.88,436105,0
+MGPI.US,D,20240229,000000,85.1,86.87,83.5,85.18,314923,0
+MGPI.US,D,20240301,000000,85.18,86.28,83.3,86.04,227222,0
+MGPI.US,D,20240304,000000,86.15,86.15,83.285,83.88,324591,0
+MGPI.US,D,20240305,000000,83.32,84.49,82.3975,82.8,159384,0
+MGPI.US,D,20240306,000000,83.72,83.78,81.78,82.4,111744,0
+MGPI.US,D,20240307,000000,82.8,84.19,82.8,84,158453,0
+MGPI.US,D,20240308,000000,85,85,81.47,82.61,222519,0
+MGPI.US,D,20240311,000000,82.85,85.915,82.85,85.18,169533,0
+MGPI.US,D,20240312,000000,84.69,85.95,84.02,85.78,208796,0
+MGPI.US,D,20240313,000000,85.655,86.56,83.85,85.15,128048,0
+MGPI.US,D,20240314,000000,84.91,85.5157,81.87,82.75,171802,0
+MGPI.US,D,20240315,000000,82.24,83.69,82.24,83.64,240611,0
+MGPI.US,D,20240318,000000,83.31,84.16,82.1,82.6,122468,0
+MGPI.US,D,20240319,000000,82.36,83.71,81.4821,83.56,163767,0
+MGPI.US,D,20240320,000000,83.46,84.5,83.05,83.84,106090,0
+MGPI.US,D,20240321,000000,84.39,84.94,83.88,84.53,160572,0
+MGPI.US,D,20240322,000000,84.7,84.89,83.09,83.31,207324,0
+MGPI.US,D,20240325,000000,83.7,84.5899,82.165,82.19,197889,0
+MGPI.US,D,20240326,000000,83.29,83.72,81.98,82.95,100844,0
+MGPI.US,D,20240327,000000,83.74,86.425,83.41,85.8,181449,0
+MGPI.US,D,20240328,000000,86.6,86.73,85.81,86.13,134553,0
+MGPI.US,D,20240401,000000,86.87,86.87,84.62,85.35,197224,0
+MGPI.US,D,20240402,000000,84.95,84.95,81.8,82.71,167327,0
+MGPI.US,D,20240403,000000,82.32,83.45,82.01,82.83,116013,0
+MGPI.US,D,20240404,000000,83.66,84.4196,82.7,82.75,129240,0
+MGPI.US,D,20240405,000000,82.37,82.37,80.4,80.85,102746,0
+MGPI.US,D,20240408,000000,81.66,81.82,79.7,79.96,97621,0
+MGPI.US,D,20240409,000000,80.24,81.77,79.99,81.67,89159,0
+MGPI.US,D,20240410,000000,79.47,80.15,78.2,79.66,162673,0
+MGPI.US,D,20240411,000000,79.94,80.71,77.59,77.74,168583,0
+MGPI.US,D,20240412,000000,77.03,78,76.72,77.6,145242,0
+MGPI.US,D,20240415,000000,78.17,79.49,77.9,78.13,150963,0
+MGPI.US,D,20240416,000000,77.51,79.38,76.82,79.08,201787,0
+MGPI.US,D,20240417,000000,79.67,81.37,77.51,77.78,129555,0
+MGPI.US,D,20240418,000000,77.64,79.875,77.5,79.45,182792,0
+MGPI.US,D,20240419,000000,79.04,80.92,78.98,79.75,250880,0
+MGPI.US,D,20240422,000000,80,80.76,78.41,80.52,107917,0
+MGPI.US,D,20240423,000000,80.34,80.34,78.69,79.56,196760,0
+MGPI.US,D,20240424,000000,78.65,79.0139,76.775,77.9,273493,0
+MGPI.US,D,20240425,000000,77.06,79.695,76.77,79.18,220064,0
+MGPI.US,D,20240426,000000,79.19,81,79.19,80.54,167790,0
+MGPI.US,D,20240429,000000,81.02,82.07,80.34,81.54,276450,0
+MGPI.US,D,20240430,000000,80.97,81.35,77.795,78.44,318871,0
+MGPI.US,D,20240501,000000,78.42,79.4,77.84,78.25,164245,0
+MGPI.US,D,20240502,000000,79.4,83.67,78.22,82.26,279297,0
+MGPI.US,D,20240503,000000,82.4,82.8674,79.265,80.62,157200,0
+MGPI.US,D,20240506,000000,81.46,81.505,78.38,78.59,136870,0
+MGPI.US,D,20240507,000000,78.9,81.05,78.51,80.8,154632,0
+MGPI.US,D,20240508,000000,79.9,82.49,79.9,82.22,179397,0
+MGPI.US,D,20240509,000000,82.3,83.89,81.72,83.79,123411,0
+MGPI.US,D,20240510,000000,83.56,83.56,82.33,83.07,98900,0
+MGPI.US,D,20240513,000000,83.6,84.24,81.38,82.04,143317,0
+MGPI.US,D,20240514,000000,83.08,83.69,80.56,82.47,174691,0
+MGPI.US,D,20240515,000000,82.86,83.12,80.075,80.31,201763,0
+MGPI.US,D,20240516,000000,80.76,81.94,80.1006,80.83,117958,0
+MGPI.US,D,20240517,000000,81.07,81.29,79.52,79.65,102773,0
+MGPI.US,D,20240520,000000,79.84,80.5799,78.44,78.61,175993,0
+MGPI.US,D,20240521,000000,78.19,80.53,78.11,80.08,132746,0
+MGPI.US,D,20240522,000000,79.78,80.255,78.1777,78.49,142047,0
+MGPI.US,D,20240523,000000,78.34,78.34,75.75,76.05,158173,0
+MGPI.US,D,20240524,000000,76.06,76.21,74.86,75.23,133627,0
+MGPI.US,D,20240528,000000,75.32,76.32,74.4139,75.41,174117,0
+MGPI.US,D,20240529,000000,74.51,75.38,74.46,74.62,209414,0
+MGPI.US,D,20240530,000000,75.25,76.835,74.7699,76.5,179147,0
+MGPI.US,D,20240531,000000,76.91,77.81,76.1412,77.62,207617,0
+MGPI.US,D,20240603,000000,78.24,79.12,74.815,76.02,404003,0
+MGPI.US,D,20240604,000000,75.63,76.54,74.68,76.1,160572,0
+MGPI.US,D,20240605,000000,76.69,76.69,73.52,74.04,218199,0
+MGPI.US,D,20240606,000000,73.41,74.505,73.04,73.26,139652,0
+MGPI.US,D,20240607,000000,72.38,73.93,71.86,73.14,131106,0
+MGPI.US,D,20240610,000000,72.51,73.28,70.82,73.17,179780,0
+MGPI.US,D,20240611,000000,72.86,74.03,71.2293,73.97,220860,0
+MGPI.US,D,20240612,000000,75.71,75.81,74.04,74.95,223046,0
+MGPI.US,D,20240613,000000,74.43,74.59,73.1,74.16,222795,0
+MGPI.US,D,20240614,000000,73.32,74.84,72.51,74.52,232159,0
+MGPI.US,D,20240617,000000,74.22,75.24,73.63,74.79,253402,0
+MGPI.US,D,20240618,000000,74.62,75.34,72.17,73.3,272861,0
+MGPI.US,D,20240620,000000,72.8,73.91,71.88,72.39,141364,0
+MGPI.US,D,20240621,000000,72.34,74.24,71.7847,74.07,475945,0
+MGPI.US,D,20240624,000000,74.36,75.6897,73.48,73.7,163697,0
+MGPI.US,D,20240625,000000,73.74,73.74,71.43,73.23,245556,0
+MGPI.US,D,20240626,000000,72.92,73.58,72.3124,72.94,133741,0
+MGPI.US,D,20240627,000000,73.05,73.97,72.5287,73.74,124232,0
+MGPI.US,D,20240628,000000,74.07,74.505,72.925,74.4,306101,0
+MGPI.US,D,20240701,000000,74.5,75.07,72.85,72.97,118692,0
+MGPI.US,D,20240702,000000,72.97,73.45,72.23,73.01,96316,0
+MGPI.US,D,20240703,000000,73.55,74,72.3,72.41,74852,0
+MGPI.US,D,20240705,000000,72.37,73.55,71.88,73.55,70688,0
+MGPI.US,D,20240708,000000,73.86,74.51,70.06,70.52,206589,0
+MGPI.US,D,20240709,000000,70.65,70.65,68.86,69.79,298160,0
+MGPI.US,D,20240710,000000,69.87,70.44,69.21,70.36,123609,0
+MGPI.US,D,20240711,000000,71.49,75.21,71.19,74.83,282195,0
+MGPI.US,D,20240712,000000,75.32,76.27,74.95,76.11,114301,0
+MGPI.US,D,20240715,000000,76.3,77.24,75.195,76.58,180053,0
+MGPI.US,D,20240716,000000,77.25,78.245,76.48,77.67,167546,0
+MGPI.US,D,20240717,000000,77.45,82.11,77.45,81.5,287241,0
+MGPI.US,D,20240718,000000,81.44,83.61,79.08,80,188571,0
+MGPI.US,D,20240719,000000,80.19,81.125,79,79.82,162054,0
+MGPI.US,D,20240722,000000,79.73,79.9,78.04,79.75,118928,0
+MGPI.US,D,20240723,000000,79.36,81.3,78.95,80.62,118455,0
+MGPI.US,D,20240724,000000,80.48,81.91,79.69,79.96,92180,0
+MGPI.US,D,20240725,000000,79.79,81.795,79.79,80.99,137153,0
+MGPI.US,D,20240726,000000,81.89,82.29,80.75,82.22,134822,0
+MGPI.US,D,20240729,000000,82.4,82.4,79,79.47,130942,0
+MGPI.US,D,20240730,000000,79.81,82,78.53,81.35,184456,0
+MGPI.US,D,20240731,000000,81.82,82.69,80.15,81.55,201194,0
+MGPI.US,D,20240801,000000,82.79,87.42,80.45,86.09,274456,0
+MGPI.US,D,20240802,000000,83.75,86.23,82.825,85.1,209276,0
+MGPI.US,D,20240805,000000,82.29,84.51,81.63,82.53,178568,0
+MGPI.US,D,20240806,000000,82.76,83.835,81.865,82.13,117704,0
+MGPI.US,D,20240807,000000,82.94,84.48,82.5,83.71,182935,0
+MGPI.US,D,20240808,000000,83.97,85.81,83.79,84.38,136588,0
+MGPI.US,D,20240809,000000,84.26,84.67,82.62,84.11,113377,0
+MGPI.US,D,20240812,000000,84.5,84.88,82.19,82.4,149637,0
+MGPI.US,D,20240813,000000,83.15,85.86,82.65,85.14,128074,0
+MGPI.US,D,20240814,000000,85.25,86.8,84.845,86.7,164115,0
+MGPI.US,D,20240815,000000,87.61,89.93,87.61,88.04,188695,0
+MGPI.US,D,20240816,000000,87.94,90,86.82,87.08,119458,0
+MGPI.US,D,20240819,000000,87.48,88.23,87.0801,87.94,76789,0
+MGPI.US,D,20240820,000000,88.06,88.06,85.775,87.35,95790,0
+MGPI.US,D,20240821,000000,87.35,88.53,86.5,88.41,86177,0
+MGPI.US,D,20240822,000000,88.44,89.06,87.795,88.84,150074,0
+MGPI.US,D,20240823,000000,89,91.19,88.84,91.1,173708,0
+MGPI.US,D,20240826,000000,91.72,92.52,91.18,91.87,147690,0
+MGPI.US,D,20240827,000000,91.61,91.61,89.6775,90.35,123690,0
+MGPI.US,D,20240828,000000,90.34,90.9317,89.39,90,120824,0
+MGPI.US,D,20240829,000000,90.52,91.0573,89.03,90.38,153376,0
+MGPI.US,D,20240830,000000,90.32,90.755,89.25,89.59,122194,0
+MGPI.US,D,20240903,000000,88.72,89.575,87.74,88.46,128361,0
+MGPI.US,D,20240904,000000,88.41,90.31,86.99,87.19,190091,0
+MGPI.US,D,20240905,000000,87.19,88.2,86.99,87.91,108843,0
+MGPI.US,D,20240906,000000,88.53,90.0499,87.75,89.05,136247,0
+MGPI.US,D,20240909,000000,88.59,88.7,82.085,82.85,317380,0
+MGPI.US,D,20240910,000000,83.37,83.37,79.74,79.97,270499,0
+MGPI.US,D,20240911,000000,79.43,82.515,78.265,81.8,364386,0
+MGPI.US,D,20240912,000000,82.3,84.54,81.51,83.43,201243,0
+MGPI.US,D,20240913,000000,84.28,85.47,84.275,84.97,192453,0
+MGPI.US,D,20240916,000000,85.19,86.6,84.09,85.05,236951,0
+MGPI.US,D,20240917,000000,85.47,86.35,84.38,84.47,193356,0
+MGPI.US,D,20240918,000000,84.62,86,83.955,84.24,217219,0
+MGPI.US,D,20240919,000000,85.16,85.5925,83.83,85.1,205857,0
+MGPI.US,D,20240920,000000,85.47,85.6099,82.57,83.84,702063,0
+MGPI.US,D,20240923,000000,84.11,84.58,82.74,83.52,162445,0
+MGPI.US,D,20240924,000000,83.52,83.59,81.55,81.61,143768,0
+MGPI.US,D,20240925,000000,81.85,81.87,80.23,81.22,136623,0
+MGPI.US,D,20240926,000000,81.99,82.97,81.84,81.96,143709,0
+MGPI.US,D,20240927,000000,82.9,84.44,82.37,82.63,118658,0
+MGPI.US,D,20240930,000000,82.8,83.91,82.72,83.25,234827,0
+MGPI.US,D,20241001,000000,83.23,84.76,82.69,83.17,257171,0
+MGPI.US,D,20241002,000000,83,84.1,82.3,83.35,130748,0
+MGPI.US,D,20241003,000000,83.26,83.455,80.34,80.43,208392,0
+MGPI.US,D,20241004,000000,80.83,81.52,79.88,80.36,129356,0
+MGPI.US,D,20241007,000000,80.36,80.56,78.735,80.04,206319,0
+MGPI.US,D,20241008,000000,80,80,77.33,79.16,193453,0
+MGPI.US,D,20241009,000000,78.71,80.18,78.71,79.74,191849,0
+MGPI.US,D,20241010,000000,79.62,80.875,79.25,79.76,188373,0
+MGPI.US,D,20241011,000000,80.1,80.54,79.31,79.42,140893,0
+MGPI.US,D,20241014,000000,79.42,80.72,78.93,79.64,139556,0
+MGPI.US,D,20241015,000000,79.33,80.99,79.1305,80.15,143935,0
+MGPI.US,D,20241016,000000,80.93,81.18,79.87,80.43,89867,0
+MGPI.US,D,20241017,000000,80.24,81.67,79.64,81.57,163209,0
+MGPI.US,D,20241018,000000,67.09,68.28,59.1,61.86,3398021,0
+MGPI.US,D,20241021,000000,62,62.55,58.62,58.66,968711,0
+MGPI.US,D,20241022,000000,58.28,59.74,56.5,57.5,1034085,0
+MGPI.US,D,20241023,000000,57.91,58.33,57.32,57.65,821600,0
+MGPI.US,D,20241024,000000,57.54,58.0027,56.92,57.59,398452,0
+MGPI.US,D,20241025,000000,57.9,58.2,56.58,57.37,363373,0
+MGPI.US,D,20241028,000000,57.89,58.92,57.4325,58.69,282435,0
+MGPI.US,D,20241029,000000,58.12,58.155,56.35,56.65,261801,0
+MGPI.US,D,20241030,000000,56.62,57.59,56.15,56.31,441296,0
+MGPI.US,D,20241031,000000,57.91,59.65,47.91,48.04,1737410,0
+MGPI.US,D,20241101,000000,48.64,49.9,45.48,45.52,1024184,0
+MGPI.US,D,20241104,000000,45.68,47.79,45.68,46.47,912251,0
+MGPI.US,D,20241105,000000,46.26,47.16,45.44,46.95,518866,0
+MGPI.US,D,20241106,000000,46.34,49.155,46.34,48.29,544456,0
+MGPI.US,D,20241107,000000,48.09,49.75,47.71,49.07,480796,0
+MGPI.US,D,20241108,000000,49.05,51.21,49.05,50.9,830974,0
+MGPI.US,D,20241111,000000,50.55,53.31,50.55,51.64,928417,0
+MGPI.US,D,20241112,000000,51.29,52,50.63,50.81,524814,0
+MGPI.US,D,20241113,000000,50.98,51.35,50.104,50.54,387295,0
+MGPI.US,D,20241114,000000,50.89,51.52,50.18,50.43,302461,0
+MGPI.US,D,20241115,000000,50.75,50.82,49.6,49.65,273911,0
+MGPI.US,D,20241118,000000,49.92,50.21,48.65,48.8,235977,0
+MGPI.US,D,20241119,000000,48.42,48.55,45.84,46.24,418949,0
+MGPI.US,D,20241120,000000,46,47.23,45.8,46.62,348496,0
+MGPI.US,D,20241121,000000,46.61,47.09,46.155,46.75,303777,0
+MGPI.US,D,20241122,000000,46.56,47.3237,44.96,45.5,439845,0
+MGPI.US,D,20241125,000000,46.24,48.445,46.24,46.46,768396,0
+MGPI.US,D,20241126,000000,46.55,46.55,43.48,44.42,649836,0
+MGPI.US,D,20241127,000000,44.89,46.29,44.57,45.99,492484,0
+MGPI.US,D,20241129,000000,46,46.355,45.23,46.28,299172,0
+MGPI.US,D,20241202,000000,46.07,46.68,45.45,45.77,454573,0
+MGPI.US,D,20241203,000000,45.77,46.53,45.29,45.33,232247,0
+MGPI.US,D,20241204,000000,45.33,45.87,44.775,45.81,263192,0
+MGPI.US,D,20241205,000000,45.92,46.565,44.7,46.27,345373,0
+MGPI.US,D,20241206,000000,46.75,47.25,44.37,44.48,372558,0
+MGPI.US,D,20241209,000000,44.85,47.14,44.85,46.48,396824,0
+MGPI.US,D,20241210,000000,46.34,46.595,45.27,46.22,545708,0
+MGPI.US,D,20241211,000000,46.29,47.07,44.82,45.2,418124,0
+MGPI.US,D,20241212,000000,45.425,46.7,45.18,46.63,214085,0
+MGPI.US,D,20241213,000000,46.33,46.9,44.765,45.17,188957,0
+MGPI.US,D,20241216,000000,45.14,45.63,44.305,44.44,516649,0
+MGPI.US,D,20241217,000000,44.16,44.57,43.5443,43.82,252377,0
+MGPI.US,D,20241218,000000,44.01,44.5052,42.21,42.6,222846,0
+MGPI.US,D,20241219,000000,42.8,43.55,41.78,41.8,295590,0
+MGPI.US,D,20241220,000000,40.95,40.95,38.84,40,1451689,0
+MGPI.US,D,20241223,000000,40.11,40.2,38.65,39.85,630137,0
+MGPI.US,D,20241224,000000,39.97,40.01,38.6501,39.85,279649,0
+MGPI.US,D,20241226,000000,39.39,40.31,39.2434,40.27,311659,0
+MGPI.US,D,20241227,000000,39.88,40.64,38.93,39.49,262355,0
+MGPI.US,D,20241230,000000,39.19,39.4,38.235,38.87,261755,0
+MGPI.US,D,20241231,000000,39.25,39.6828,38.86,39.37,244594,0
+MGPI.US,D,20250102,000000,39.75,40.08,38.955,39.18,279952,0
+MGPI.US,D,20250103,000000,39.3,39.3,37.65,38.22,591954,0
+MGPI.US,D,20250106,000000,38.67,40.26,38.38,38.53,464470,0
+MGPI.US,D,20250107,000000,38.72,39.22,36.52,36.57,440472,0
+MGPI.US,D,20250108,000000,36.32,36.71,35.395,36.61,576646,0
+MGPI.US,D,20250110,000000,36.06,36.06,34.02,34.65,456986,0
+MGPI.US,D,20250113,000000,34.71,37.15,34.6,36.66,498546,0
+MGPI.US,D,20250114,000000,36.65,37.1045,35.43,36.32,246489,0
+MGPI.US,D,20250115,000000,36.91,37.095,35.29,35.31,201068,0
+MGPI.US,D,20250116,000000,35.31,36.06,34.88,35.91,248112,0
+MGPI.US,D,20250117,000000,36.28,36.435,35.565,36.05,186477,0
+MGPI.US,D,20250121,000000,36.05,36.4,35.61,35.8,273964,0
+MGPI.US,D,20250122,000000,35.58,35.6,34.61,35.4,411480,0
+MGPI.US,D,20250123,000000,35.48,36.07,34.88,35.97,436832,0
+MGPI.US,D,20250124,000000,35.88,36.67,35.31,36.19,345690,0
+MGPI.US,D,20250127,000000,36.62,38.11,36.19,37.24,351205,0
+MGPI.US,D,20250128,000000,37.07,37.38,36.05,36.1,269358,0
+MGPI.US,D,20250129,000000,36.05,36.255,35.55,35.815,304289,0
+MGPI.US,D,20250130,000000,36.24,36.455,35.615,36.06,381215,0
+MGPI.US,D,20250131,000000,36.25,36.47,35.6,36.13,367356,0
+MGPI.US,D,20250203,000000,35.13,35.465,34.247,34.54,421385,0
+MGPI.US,D,20250204,000000,34.52,34.6779,33.38,33.46,444077,0
+MGPI.US,D,20250205,000000,33.41,34.46,33.14,33.8,421149,0
+MGPI.US,D,20250206,000000,34.36,34.37,33.35,33.81,248373,0
+MGPI.US,D,20250207,000000,33.63,33.9238,32.8,32.92,313003,0
+MGPI.US,D,20250210,000000,33.23,33.2504,32.41,32.64,307706,0
+MGPI.US,D,20250211,000000,32.66,33.19,32.11,33.17,323313,0
+MGPI.US,D,20250212,000000,32.7,32.785,31.81,31.84,258860,0
+MGPI.US,D,20250213,000000,32.08,32.4826,31.8701,32.37,265534,0
+MGPI.US,D,20250214,000000,32.68,33.92,32.5,33.15,352327,0
+MGPI.US,D,20250218,000000,33.05,33.605,32.285,32.74,379272,0
+MGPI.US,D,20250219,000000,33.09,33.09,32.22,32.56,291712,0
+MGPI.US,D,20250220,000000,32.42,32.73,32.12,32.24,353067,0
+MGPI.US,D,20250221,000000,32.64,32.8,31.9,32.19,422619,0
+MGPI.US,D,20250224,000000,32.15,33.53,31.76,32.81,619783,0
+MGPI.US,D,20250225,000000,32.94,33.4,32.21,32.59,803113,0
+MGPI.US,D,20250226,000000,31.48,34.3344,31.31,32.22,1074065,0
+MGPI.US,D,20250227,000000,33.18,33.32,31.52,33.26,942715,0
+MGPI.US,D,20250228,000000,33.13,33.73,32.37,32.74,434511,0
+MGPI.US,D,20250303,000000,32.67,32.715,31.84,32.47,486959,0
+MGPI.US,D,20250304,000000,32.29,34.5,32.07,32.37,456382,0
+MGPI.US,D,20250305,000000,32.45,33.605,32.34,33.46,753635,0
+MGPI.US,D,20250306,000000,33.33,34.36,32.83,34.23,332706,0
+MGPI.US,D,20250307,000000,34.11,35.495,33.735,34.01,427135,0
+MGPI.US,D,20250310,000000,33.75,35.27,33.3,33.55,338919,0
+MGPI.US,D,20250311,000000,33.36,34.495,31.09,31.43,683796,0
+MGPI.US,D,20250312,000000,31.29,31.435,29.835,30.52,544879,0
+MGPI.US,D,20250313,000000,30.15,31.39,29.86,30.83,428710,0
+MGPI.US,D,20250314,000000,31.15,31.4399,30.375,30.87,266643,0
+MGPI.US,D,20250317,000000,30.49,32.45,30.49,32.42,391509,0
+MGPI.US,D,20250318,000000,32.05,32.05,31.16,31.57,325739,0
+MGPI.US,D,20250319,000000,31.43,31.92,30.01,30.43,257316,0
+MGPI.US,D,20250320,000000,30.41,30.835,30.05,30.26,288550,0
+MGPI.US,D,20250321,000000,29.97,30.295,29.53,29.55,422942,0
+MGPI.US,D,20250324,000000,29.48,30.04,29.01,29.32,302402,0
+MGPI.US,D,20250325,000000,29.45,29.57,28.65,28.85,356943,0
+MGPI.US,D,20250326,000000,28.8,29.43,28.7974,28.97,217177,0
+MGPI.US,D,20250327,000000,28.84,29.62,28.84,29.62,257568,0
+MGPI.US,D,20250328,000000,29.49,30.01,28.99,29.22,238039,0
+MGPI.US,D,20250331,000000,29.01,29.54,28.73,29.38,389626,0
+MGPI.US,D,20250401,000000,29.35,29.441,27.88,28.53,467206,0
+MGPI.US,D,20250402,000000,28.52,28.65,28,28.29,263063,0
+MGPI.US,D,20250403,000000,28.04,28.36,26.4116,26.88,409891,0
+MGPI.US,D,20250404,000000,26.39,27.255,25.62,27.09,519884,0
+MGPI.US,D,20250407,000000,25.84,27.51,25.12,27.01,584442,0
+MGPI.US,D,20250408,000000,27.7,28,26.15,26.51,442547,0
+MGPI.US,D,20250409,000000,26.03,29.67,26.03,28.82,659473,0
+MGPI.US,D,20250410,000000,28.65,28.775,27.6,28.02,280185,0
+MGPI.US,D,20250411,000000,28.1,28.35,27.225,28.3,296593,0
+MGPI.US,D,20250414,000000,28.5,28.62,26.95,27.15,384475,0
+MGPI.US,D,20250415,000000,26.79,27.455,26.7822,27.11,524544,0
+MGPI.US,D,20250416,000000,27.23,27.695,26.64,26.74,305848,0
+MGPI.US,D,20250417,000000,26.77,27.98,26.75,27.9,315195,0
+MGPI.US,D,20250421,000000,27.83,28.445,27.25,28.08,377717,0
+MGPI.US,D,20250422,000000,28.12,29.26,28.035,28.62,379408,0
+MGPI.US,D,20250423,000000,28.76,29.64,27.96,28.4,311914,0
+MGPI.US,D,20250424,000000,28.4,29.04,28.01,28.97,257118,0
+MGPI.US,D,20250425,000000,28.97,29.23,28.25,29.19,252069,0
+MGPI.US,D,20250428,000000,29.39,29.68,28.77,29.43,367535,0
+MGPI.US,D,20250429,000000,29.43,29.585,28.64,29.55,342969,0
+MGPI.US,D,20250430,000000,29.27,29.62,28.75,29.47,350910,0
+MGPI.US,D,20250501,000000,30.36,32.68,30.145,30.87,648527,0
+MGPI.US,D,20250502,000000,31.35,32.33,31.29,31.89,381246,0
+MGPI.US,D,20250505,000000,31.89,32.76,31.3796,32.02,629422,0
+MGPI.US,D,20250506,000000,31.91,32.37,31.04,32.11,466560,0
+MGPI.US,D,20250507,000000,32.24,32.46,31.33,31.59,347854,0
+MGPI.US,D,20250508,000000,31.97,33.44,31.5647,32.93,425087,0
+MGPI.US,D,20250509,000000,33.5,33.75,32.87,32.89,489955,0
+MGPI.US,D,20250512,000000,33.77,34.985,32.9257,33.56,405472,0
+MGPI.US,D,20250513,000000,33.62,33.62,32.6,32.89,346868,0
+MGPI.US,D,20250514,000000,32.91,33.23,31.96,32.52,410252,0
+MGPI.US,D,20250515,000000,32.52,33.015,32.34,32.41,292375,0
+MGPI.US,D,20250516,000000,32.42,32.83,31.66,32.79,475332,0
+MGPI.US,D,20250519,000000,32.74,32.74,31.8,32.67,534139,0
+MGPI.US,D,20250520,000000,32.59,33.05,31.78,32,300123,0
+MGPI.US,D,20250521,000000,31.57,31.615,30.91,31.04,368260,0
+MGPI.US,D,20250522,000000,30.99,31.43,30.39,30.42,258759,0
+MGPI.US,D,20250523,000000,29.99,30.61,29.75,30.52,291018,0
+MGPI.US,D,20250527,000000,30.89,31.36,30.54,30.56,274792,0
+MGPI.US,D,20250528,000000,30.54,30.81,29.92,29.95,307154,0
+MGPI.US,D,20250529,000000,30.08,30.665,29.82,30.13,318385,0
+MGPI.US,D,20250530,000000,30.09,30.13,29.37,29.42,304216,0
+MGPI.US,D,20250602,000000,29.31,29.49,28.715,29.21,343389,0
+MGPI.US,D,20250603,000000,29.28,29.91,28.78,29.58,218632,0
+MGPI.US,D,20250604,000000,29.63,30.2,29.63,29.85,311186,0
+MGPI.US,D,20250605,000000,29.66,29.66,27.42,27.43,427367,0
+MGPI.US,D,20250606,000000,27.76,28.51,27.76,28.32,310874,0
+MGPI.US,D,20250609,000000,28.64,29.07,28.25,29.02,253381,0
+MGPI.US,D,20250610,000000,29.31,30.03,29.03,29.48,187354,0
+MGPI.US,D,20250611,000000,29.61,29.98,28.47,28.57,216197,0
+MGPI.US,D,20250612,000000,28.28,29.17,28.02,29.1,290177,0
+MGPI.US,D,20250613,000000,28.77,29.645,28.64,29.24,272615,0
+MGPI.US,D,20250616,000000,29.53,29.81,29.01,29.74,214803,0
+MGPI.US,D,20250617,000000,29.5,30.13,29.365,29.79,221511,0
+MGPI.US,D,20250618,000000,29.65,30.605,29.57,30.48,275483,0
+MGPI.US,D,20250620,000000,30.93,30.935,29.0275,29.52,350936,0
+MGPI.US,D,20250623,000000,29.33,29.88,28.89,29.47,302235,0
+MGPI.US,D,20250624,000000,29.48,30.2599,29.48,30.03,200583,0
+MGPI.US,D,20250625,000000,29.89,30.2553,29.33,29.88,297818,0
+MGPI.US,D,20250626,000000,29.92,30.75,29.7,29.78,463860,0
+MGPI.US,D,20250627,000000,29.77,30.0175,29.42,29.81,625277,0
+MGPI.US,D,20250630,000000,29.76,30.16,29.53,29.97,247732,0
+MGPI.US,D,20250701,000000,29.98,32.61,29.85,31.98,275758,0
+MGPI.US,D,20250702,000000,32.18,33.2214,31.791,32.87,343362,0
+MGPI.US,D,20250703,000000,33.06,33.378,32.425,32.59,118398,0
+MGPI.US,D,20250707,000000,32.22,32.71,31.24,31.36,280213,0
+MGPI.US,D,20250708,000000,31.46,32.39,31.42,32.08,269002,0
+MGPI.US,D,20250709,000000,32.03,32.37,30.6424,31.23,195720,0
+MGPI.US,D,20250710,000000,31.23,32.255,31.22,31.51,173885,0
+MGPI.US,D,20250711,000000,31.17,31.29,30.67,31.06,137786,0
+MGPI.US,D,20250714,000000,30.91,31.285,29.68,29.91,183376,0
+MGPI.US,D,20250715,000000,30.06,30.3,29.16,29.26,243844,0
+MGPI.US,D,20250716,000000,29.22,29.95,28.9,29.9,186774,0
+MGPI.US,D,20250717,000000,30.05,31.13,30.05,30.94,224593,0
+MGPI.US,D,20250718,000000,31.16,31.18,29.56,30.03,164198,0
+MGPI.US,D,20250721,000000,30.03,30.89,29.895,30.12,204309,0
+MGPI.US,D,20250722,000000,30.32,31.83,30.045,31.61,255881,0
+MGPI.US,D,20250723,000000,31.87,32.575,31.52,32.49,221234,0
+MGPI.US,D,20250724,000000,32.45,32.595,31.63,31.67,173392,0
+MGPI.US,D,20250725,000000,31.67,31.95,31.2628,31.84,141698,0
+MGPI.US,D,20250728,000000,31.66,31.77,30.7688,30.97,165911,0
+MGPI.US,D,20250729,000000,30.97,31.2032,30.43,30.73,181957,0
+MGPI.US,D,20250730,000000,30.91,31.27,29,29.37,318479,0
+MGPI.US,D,20250731,000000,30.075,31.75,28.1,28.28,366863,0
+MGPI.US,D,20250801,000000,28.28,28.67,27.08,27.93,299365,0
+MGPI.US,D,20250804,000000,28.18,28.575,27.6801,28.54,199878,0
+MGPI.US,D,20250805,000000,28.59,28.91,28.06,28.43,213542,0
+MGPI.US,D,20250806,000000,28.76,28.76,27.6,27.69,183268,0
+MGPI.US,D,20250807,000000,27.95,28.505,27.6,27.96,313187,0
+MGPI.US,D,20250808,000000,28.16,28.16,27.35,27.4,219876,0
+MGPI.US,D,20250811,000000,27.54,28.035,27.04,27.22,204915,0
+MGPI.US,D,20250812,000000,27.8,28.075,27,27.71,166324,0
+MGPI.US,D,20250813,000000,27.69,28.55,27.25,28.46,181421,0
+MGPI.US,D,20250814,000000,28.15,28.59,27.53,28.41,165675,0
+MGPI.US,D,20250815,000000,28.62,28.91,28.03,28.78,168173,0
+MGPI.US,D,20250818,000000,28.99,29.28,28.715,29.04,203804,0
+MGPI.US,D,20250819,000000,29.04,29.8,28.9251,29.31,191722,0
+MGPI.US,D,20250820,000000,29.36,30.06,28.815,29.15,145484,0
+MGPI.US,D,20250821,000000,29.18,29.32,28.61,28.965,121189,0
+MGPI.US,D,20250822,000000,29.07,30.6,29.07,30.16,216955,0
+MGPI.US,D,20250825,000000,29.93,30.01,29.3,29.445,118652,0
+MGPI.US,D,20250826,000000,29.3,29.46,28.48,28.65,178861,0
+MGPI.US,D,20250827,000000,28.67,29.87,28.67,29.77,168429,0
+MGPI.US,D,20250828,000000,29.75,29.915,28.91,29.35,206258,0
+MGPI.US,D,20250829,000000,29.57,29.81,29.05,29.57,357057,0
+MGPI.US,D,20250902,000000,29.5,29.5,28.73,29.31,163288,0
+MGPI.US,D,20250903,000000,29.15,29.54,28.745,29.19,188374,0
+MGPI.US,D,20250904,000000,29.33,29.33,28.5,28.69,155521,0
+MGPI.US,D,20250905,000000,28.63,29.745,28.63,29.19,195765,0
+MGPI.US,D,20250908,000000,29.2,29.2,28.0259,28.39,160834,0
+MGPI.US,D,20250909,000000,28.43,28.57,28.12,28.39,158367,0
+MGPI.US,D,20250910,000000,28.16,28.21,27.51,27.61,183492,0
+MGPI.US,D,20250911,000000,27.52,28.445,27.5,28.34,221600,0
+MGPI.US,D,20250912,000000,28.34,28.34,27.8,27.97,139271,0
+MGPI.US,D,20250915,000000,28.18,28.18,27.4416,27.77,226306,0
+MGPI.US,D,20250916,000000,27.77,27.94,27.37,27.82,176439,0
+MGPI.US,D,20250917,000000,27.75,28.35,27.37,27.57,252120,0
+MGPI.US,D,20250918,000000,27.66,27.93,27.33,27.61,226024,0
+MGPI.US,D,20250919,000000,27.77,27.945,27.04,27.06,337891,0
+MGPI.US,D,20250922,000000,26.99,27.17,26.44,26.74,249828,0
+MGPI.US,D,20250923,000000,26.88,26.955,25.945,26.03,200564,0
+MGPI.US,D,20250924,000000,26.04,26.18,25.68,25.77,174913,0
+MGPI.US,D,20250925,000000,25.69,25.94,24.9,24.94,196834,0
+MGPI.US,D,20250926,000000,24.98,25.35,24.66,24.68,201820,0
+MGPI.US,D,20250929,000000,24.73,24.8399,24.3,24.4,285001,0
+MGPI.US,D,20250930,000000,24.45,24.45,23.8,24.19,220603,0
+MGPI.US,D,20251001,000000,24.29,24.57,23.95,24.54,200580,0
+MGPI.US,D,20251002,000000,24.47,24.98,24.26,24.69,173497,0
+MGPI.US,D,20251003,000000,24.69,25.175,24.58,24.62,189723,0
+MGPI.US,D,20251006,000000,24.6,24.6,23.78,23.8,290097,0
+MGPI.US,D,20251007,000000,23.8,24.215,23.57,23.93,299238,0
+MGPI.US,D,20251008,000000,23.93,24.3107,23.75,24.24,199327,0
+MGPI.US,D,20251009,000000,24.25,24.419,24.01,24.35,170199,0
+MGPI.US,D,20251010,000000,24.49,24.59,23.54,23.84,269135,0
+MGPI.US,D,20251013,000000,23.95,24.3,23.54,23.93,206978,0
+MGPI.US,D,20251014,000000,23.74,24.16,23.455,23.72,194862,0
+MGPI.US,D,20251015,000000,23.72,23.82,23.28,23.69,229954,0
+MGPI.US,D,20251016,000000,23.74,24.32,23.68,24.23,260428,0
+MGPI.US,D,20251017,000000,24.21,24.66,23.87,24.55,209131,0
+MGPI.US,D,20251020,000000,24.73,25.065,24.65,24.92,168453,0
+MGPI.US,D,20251021,000000,24.95,25.33,24.7,25,154839,0
+MGPI.US,D,20251022,000000,25.01,25.07,24.57,24.57,126149,0
+MGPI.US,D,20251023,000000,24.52,24.663,24.2,24.42,185573,0
+MGPI.US,D,20251024,000000,24.57,24.57,24.08,24.33,144677,0
+MGPI.US,D,20251027,000000,24.31,24.48,23.53,23.56,225805,0
+MGPI.US,D,20251028,000000,23.55,24.05,23.34,23.67,232874,0
+MGPI.US,D,20251029,000000,25.66,26.77,24.28,24.69,470217,0
+MGPI.US,D,20251030,000000,24.53,25.21,24.14,24.19,285751,0
+MGPI.US,D,20251031,000000,23.97,24.42,23.73,24.2,272983,0
+MGPI.US,D,20251103,000000,24.07,24.5,23.69,24.14,257740,0
+MGPI.US,D,20251104,000000,24.09,24.93,24.03,24.85,287173,0
+MGPI.US,D,20251105,000000,24.85,25.08,24.43,25.06,418902,0
+MGPI.US,D,20251106,000000,24.94,24.98,24.53,24.81,269106,0
+MGPI.US,D,20251107,000000,24.87,25.41,24.39,25.35,267017,0
+MGPI.US,D,20251110,000000,25.49,25.72,24.93,25.5,309023,0
+MGPI.US,D,20251111,000000,25.68,26.1699,25.63,25.9,277551,0
+MGPI.US,D,20251112,000000,25.85,26.26,25.85,26.14,221293,0
+MGPI.US,D,20251113,000000,26.06,26.49,25.74,25.85,247270,0
+MGPI.US,D,20251114,000000,25.74,25.74,24.71,25.03,354403,0
+MGPI.US,D,20251117,000000,25.03,25.36,24.57,24.6,245784,0
+MGPI.US,D,20251118,000000,24.81,24.87,23.38,23.96,276194,0
+MGPI.US,D,20251119,000000,23.92,23.92,22.8,22.95,297706,0
+MGPI.US,D,20251120,000000,22.96,23.44,22.58,22.69,414695,0
+MGPI.US,D,20251121,000000,22.49,23.37,22.4,22.82,269826,0
+MGPI.US,D,20251124,000000,22.73,22.79,21.67,21.84,391308,0
+MGPI.US,D,20251125,000000,22.02,22.596,22.02,22.59,242547,0
+MGPI.US,D,20251126,000000,22.49,23.04,22.4561,22.88,324740,0
+MGPI.US,D,20251128,000000,22.82,22.97,22.5,22.81,100631,0
+MGPI.US,D,20251201,000000,22.78,23.21,22.7341,23.06,331814,0
+MGPI.US,D,20251202,000000,23.06,23.54,22.6706,23.33,295579,0
+MGPI.US,D,20251203,000000,23.43,23.87,23.32,23.85,283198,0
+MGPI.US,D,20251204,000000,23.74,24.71,23.51,24.7,436705,0
+MGPI.US,D,20251205,000000,24.7,26.49,24.57,25.68,545379,0
+MGPI.US,D,20251208,000000,25.15,25.37,23.75,24.02,820872,0
+MGPI.US,D,20251209,000000,24.02,24.44,23.87,24.39,646190,0
+MGPI.US,D,20251210,000000,24.68,26.62,24.5662,26.35,870973,0
+MGPI.US,D,20251211,000000,26.34,26.37,25.25,26.36,499314,0
+MGPI.US,D,20251212,000000,26.48,26.55,25.82,26.01,392069,0
+MGPI.US,D,20251215,000000,26.16,26.16,24.8,25.61,387508,0
+MGPI.US,D,20251216,000000,25.56,26.24,25.43,25.65,376036,0
+MGPI.US,D,20251217,000000,25.35,25.67,25,25.07,345378,0
+MGPI.US,D,20251218,000000,25.31,25.3101,24.41,24.67,480779,0
+MGPI.US,D,20251219,000000,24.49,24.49,23.455,23.99,2802183,0
+MGPI.US,D,20251222,000000,23.9,24.55,23.66,24.14,382945,0
+MGPI.US,D,20251223,000000,24.2,24.2,23.81,24,400017,0
+MGPI.US,D,20251224,000000,24.08,24.32,23.91,24.25,207678,0
+MGPI.US,D,20251226,000000,24.1,24.3,23.94,24.19,193123,0
+MGPI.US,D,20251229,000000,24.19,24.65,24.05,24.17,224633,0
+MGPI.US,D,20251230,000000,24.06,24.51,23.95,24.44,247786,0
+MGPI.US,D,20251231,000000,24.46,24.6199,24.23,24.3,221333,0
+MGPI.US,D,20260102,000000,24.36,24.435,23.9,24.09,258026,0
+MGPI.US,D,20260105,000000,23.86,24.3799,23.8,23.98,358113,0
+MGPI.US,D,20260106,000000,23.98,24.5,23.77,24.37,254095,0
+MGPI.US,D,20260107,000000,24.48,24.545,23.645,23.99,229791,0
+MGPI.US,D,20260108,000000,23.85,24.77,23.85,24.75,198783,0
+MGPI.US,D,20260109,000000,24.85,24.905,24.385,24.76,186820,0
+MGPI.US,D,20260112,000000,24.77,25.125,24.35,24.93,208279,0
+MGPI.US,D,20260113,000000,24.96,25.325,24.53,24.55,302392,0
+MGPI.US,D,20260114,000000,24.5,25.15,24.5,25.05,340265,0
+MGPI.US,D,20260115,000000,24.94,25.1775,24.59,24.86,287432,0
+MGPI.US,D,20260116,000000,24.77,24.775,23.67,23.83,352588,0
+MGPI.US,D,20260120,000000,23.6,24.18,23.05,24.18,237094,0
+MGPI.US,D,20260121,000000,24.29,24.94,24.13,24.93,205678,0
+MGPI.US,D,20260122,000000,25.06,25.9299,24.94,25.17,277529,0
+MGPI.US,D,20260123,000000,24.95,25.18,24.75,25.16,314511,0
+MGPI.US,D,20260126,000000,25.21,25.25,24.8,25.01,167734,0
+MGPI.US,D,20260127,000000,24.95,25.06,24.61,24.9,143880,0
+MGPI.US,D,20260128,000000,24.89,25.0986,24.29,24.44,197609,0
+MGPI.US,D,20260129,000000,24.61,25.135,24.27,25.11,188769,0
+MGPI.US,D,20260130,000000,24.94,25.25,24.42,24.91,239725,0
+MGPI.US,D,20260202,000000,24.74,25.22,24.5,25.1,153267,0
+MGPI.US,D,20260203,000000,25.02,25.74,24.9,25.38,198540,0
+MGPI.US,D,20260204,000000,25.55,26.59,25.55,26.4,173035,0
+MGPI.US,D,20260205,000000,26.42,26.49,25.595,25.86,200253,0
+MGPI.US,D,20260206,000000,25.76,26.4369,25.76,26.27,177372,0
+MGPI.US,D,20260209,000000,26.46,26.5,25.5,25.8,216418,0
+MGPI.US,D,20260210,000000,25.8,26.5,25.8,26.24,152956,0
+MGPI.US,D,20260211,000000,26.26,26.41,25.8301,26.16,159269,0
+MGPI.US,D,20260212,000000,26.22,26.3,25.57,25.8,186027,0
+MGPI.US,D,20260213,000000,25.8,25.91,24.76,25.74,299064,0
+MGPI.US,D,20260217,000000,25.75,25.92,25.1201,25.7,203094,0
+MGPI.US,D,20260218,000000,25.55,25.84,25.18,25.56,152299,0
diff --git a/daily/us/nasdaq stocks/2/mhuaf.us.txt b/daily/us/nasdaq stocks/2/mhuaf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..62198663098d0fca1293ef57654f30881d7f8c95
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mhuaf.us.txt	
@@ -0,0 +1,941 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MHUAF.US,D,20220216,000000,1000,1480,842,1292,13456,0
+MHUAF.US,D,20220217,000000,1120,1298,871,900,8808.01,0
+MHUAF.US,D,20220218,000000,828,869,702,816,2465.05,0
+MHUAF.US,D,20220222,000000,750,840,750,803,1079.45,0
+MHUAF.US,D,20220223,000000,804,891,746.01,781,660.37,0
+MHUAF.US,D,20220224,000000,789,819,678,768,607.16,0
+MHUAF.US,D,20220225,000000,780.75,830,780,813,88.46000000000001,0
+MHUAF.US,D,20220228,000000,756,860,719.01,822,637.6800000000001,0
+MHUAF.US,D,20220301,000000,786,839,782,806,830.09,0
+MHUAF.US,D,20220302,000000,813,817.37,742.01,779,403.12,0
+MHUAF.US,D,20220303,000000,775,815,763,790,307.64,0
+MHUAF.US,D,20220304,000000,762,788,759,766,439.2,0
+MHUAF.US,D,20220307,000000,763,763,712,730,561.53,0
+MHUAF.US,D,20220308,000000,707.43,760,696,740,518.7,0
+MHUAF.US,D,20220309,000000,750,779,741,750,94.98,0
+MHUAF.US,D,20220310,000000,800,800,760,769,40.38,0
+MHUAF.US,D,20220311,000000,773,790,705,720,420.26,0
+MHUAF.US,D,20220314,000000,720,720,657,660,839.19,0
+MHUAF.US,D,20220315,000000,705,705,636,643,416.51,0
+MHUAF.US,D,20220316,000000,686,693.02,630,665.03,328.83,0
+MHUAF.US,D,20220317,000000,657,670,642,643.34,44.03,0
+MHUAF.US,D,20220318,000000,645,676,620,670,294.73,0
+MHUAF.US,D,20220321,000000,658,658,612,647,359.44,0
+MHUAF.US,D,20220322,000000,641,784,641,741,269.05,0
+MHUAF.US,D,20220323,000000,771.71,785.04,756.5,785.04,44.82,0
+MHUAF.US,D,20220324,000000,785,903,784,819,227.75,0
+MHUAF.US,D,20220325,000000,840,889,840,855,264.54,0
+MHUAF.US,D,20220328,000000,859,915,859,880,395.74,0
+MHUAF.US,D,20220329,000000,863.18,918,854,915,103.24000000000001,0
+MHUAF.US,D,20220330,000000,922,1014,875.75,940,42.76,0
+MHUAF.US,D,20220331,000000,994.99,994.99,940,940,14.52,0
+MHUAF.US,D,20220401,000000,988,988,955,955.27,9.370000000000001,0
+MHUAF.US,D,20220404,000000,943.78,943.78,894,920,42.57,0
+MHUAF.US,D,20220405,000000,930,938.99,908.02,914,35.72,0
+MHUAF.US,D,20220406,000000,855.51,1009.99,855.51,918.4,77.8,0
+MHUAF.US,D,20220407,000000,945.84,945.84,855,915,104.59,0
+MHUAF.US,D,20220408,000000,915,932,890,890,47.04,0
+MHUAF.US,D,20220411,000000,899,900,892,892,18.39,0
+MHUAF.US,D,20220412,000000,999,1018,940,950,86.32000000000001,0
+MHUAF.US,D,20220413,000000,975,1043,951,975,47.76,0
+MHUAF.US,D,20220414,000000,977,990,910.01,920,221.67000000000002,0
+MHUAF.US,D,20220418,000000,919,919,866.01,869,15.01,0
+MHUAF.US,D,20220419,000000,863.66,913.2,863.66,899,8.11,0
+MHUAF.US,D,20220420,000000,885,968,885,921,18.5,0
+MHUAF.US,D,20220421,000000,880,880,858,878.99,16.06,0
+MHUAF.US,D,20220422,000000,854,854,830,847,188.31,0
+MHUAF.US,D,20220425,000000,828,879,810,810,50.42,0
+MHUAF.US,D,20220426,000000,811.87,819,810,819,275.73,0
+MHUAF.US,D,20220427,000000,830,830,800,810,19.82,0
+MHUAF.US,D,20220428,000000,945,945,831,831,56.1,0
+MHUAF.US,D,20220429,000000,820,830,800.08,830,18.04,0
+MHUAF.US,D,20220503,000000,802,802,801,801,4.72,0
+MHUAF.US,D,20220504,000000,792.01,792.01,792.01,792.01,11,0
+MHUAF.US,D,20220505,000000,794,794,722,792,10.99,0
+MHUAF.US,D,20220509,000000,780,780,728,745,64.29,0
+MHUAF.US,D,20220510,000000,750,750,743.48,743.48,11.06,0
+MHUAF.US,D,20220511,000000,674,769,670,754.5,45.47,0
+MHUAF.US,D,20220512,000000,731,763,705,725,47.21,0
+MHUAF.US,D,20220513,000000,738,738,700,700,11.69,0
+MHUAF.US,D,20220516,000000,707,707,601.62,651,29.62,0
+MHUAF.US,D,20220517,000000,709,799,590,630,88.27,0
+MHUAF.US,D,20220518,000000,628,650,628,650,12.44,0
+MHUAF.US,D,20220519,000000,688.5,688.5,688.5,688.5,4.21,0
+MHUAF.US,D,20220520,000000,591,638,591,638,18.47,0
+MHUAF.US,D,20220523,000000,594,632,565,632,28.09,0
+MHUAF.US,D,20220524,000000,623.49,630,601,601,28.53,0
+MHUAF.US,D,20220525,000000,616,616,610,610,4.38,0
+MHUAF.US,D,20220526,000000,600,635,550,635,55.660000000000004,0
+MHUAF.US,D,20220527,000000,609.55,609.55,575,575,11.51,0
+MHUAF.US,D,20220601,000000,607,607,607,607,2,0
+MHUAF.US,D,20220602,000000,600,609,540,580,57.53,0
+MHUAF.US,D,20220607,000000,544,544,513,513,4.9,0
+MHUAF.US,D,20220608,000000,525,550,515.1,550,35.07,0
+MHUAF.US,D,20220609,000000,561,578.43,552,552,8.41,0
+MHUAF.US,D,20220610,000000,545,598,539,598,17.85,0
+MHUAF.US,D,20220613,000000,571,575,514,549,16.740000000000002,0
+MHUAF.US,D,20220614,000000,507,540,507,540,16.67,0
+MHUAF.US,D,20220615,000000,614,616,570.57,616,61.120000000000005,0
+MHUAF.US,D,20220621,000000,547,547,547,547,9.200000000000001,0
+MHUAF.US,D,20220622,000000,565,613,565,613,6.26,0
+MHUAF.US,D,20220623,000000,600,600,600,600,3.63,0
+MHUAF.US,D,20220624,000000,579,579,577.98,577.98,16.1,0
+MHUAF.US,D,20220627,000000,549,549,530,530,5.64,0
+MHUAF.US,D,20220701,000000,516,560,516,560,17.51,0
+MHUAF.US,D,20220706,000000,543,543,543,543,2.54,0
+MHUAF.US,D,20220707,000000,548.93,548.93,548.93,548.93,5.0200000000000005,0
+MHUAF.US,D,20220708,000000,595,595,545,545,9.11,0
+MHUAF.US,D,20220711,000000,595,595,595,595,1.16,0
+MHUAF.US,D,20220712,000000,573,573,573,573,1.62,0
+MHUAF.US,D,20220714,000000,517,517,517,517,3.09,0
+MHUAF.US,D,20220719,000000,503,503,503,503,2.81,0
+MHUAF.US,D,20220720,000000,493.5,493.5,493.5,493.5,2.62,0
+MHUAF.US,D,20220721,000000,485,485,484,485,6.3500000000000005,0
+MHUAF.US,D,20220722,000000,468,468,287,288.35,171.45000000000002,0
+MHUAF.US,D,20220725,000000,299,299,299,299,8.18,0
+MHUAF.US,D,20220726,000000,260.38,260.38,260,260.1,10.07,0
+MHUAF.US,D,20220727,000000,277,295,277,295,11.700000000000001,0
+MHUAF.US,D,20220728,000000,309,390,309,338,319.65000000000003,0
+MHUAF.US,D,20220729,000000,334.77,475,330,474,628.26,0
+MHUAF.US,D,20220801,000000,474,625,450,503,454.91,0
+MHUAF.US,D,20220802,000000,487.5,1018,457,707,16306.26,0
+MHUAF.US,D,20220803,000000,569,619.78,450,500,3450.79,0
+MHUAF.US,D,20220804,000000,469,535,381,451,1593.18,0
+MHUAF.US,D,20220805,000000,448,560.75,403,458,2972.65,0
+MHUAF.US,D,20220808,000000,467.99,487,405,432,1077.04,0
+MHUAF.US,D,20220809,000000,420,420,355,359,873.9200000000001,0
+MHUAF.US,D,20220810,000000,360,372.77,334,357.35,234.58,0
+MHUAF.US,D,20220811,000000,356,430,356,370,246.86,0
+MHUAF.US,D,20220812,000000,374,407.2,360,380,355.97,0
+MHUAF.US,D,20220815,000000,381,420,352.5,382,291.82,0
+MHUAF.US,D,20220816,000000,357,415,357,360,244.23000000000002,0
+MHUAF.US,D,20220817,000000,389,416.99,365,366,226.34,0
+MHUAF.US,D,20220818,000000,377,378,342,347,127.9,0
+MHUAF.US,D,20220819,000000,355,380,352,359.5,183.17000000000002,0
+MHUAF.US,D,20220822,000000,365,399,355,355,105.88,0
+MHUAF.US,D,20220823,000000,367,399,351,399,202.6,0
+MHUAF.US,D,20220824,000000,395,395,359,368,24.400000000000002,0
+MHUAF.US,D,20220825,000000,397,399.91,363,381,22.19,0
+MHUAF.US,D,20220826,000000,368,390,363.8,364,21.53,0
+MHUAF.US,D,20220829,000000,369,369,324.89,340,29.62,0
+MHUAF.US,D,20220830,000000,342,345.78,329,331,49.43,0
+MHUAF.US,D,20220831,000000,369.99,389,353.6,380.01,103.59,0
+MHUAF.US,D,20220901,000000,396,494.97,396,475,491.85,0
+MHUAF.US,D,20220902,000000,489.9,520,430,468,542.98,0
+MHUAF.US,D,20220906,000000,442,461.35,431,450.5,33.53,0
+MHUAF.US,D,20220907,000000,430.01,469.8,430,437.5,35.22,0
+MHUAF.US,D,20220908,000000,426,437,410,420,37.49,0
+MHUAF.US,D,20220909,000000,414,414,411,412,7.97,0
+MHUAF.US,D,20220912,000000,412,413.01,410,413,23.900000000000002,0
+MHUAF.US,D,20220913,000000,406.11,445,406.11,440,9.81,0
+MHUAF.US,D,20220914,000000,461.8,526.88,461.8,525,222.51,0
+MHUAF.US,D,20220915,000000,515,520,470.01,509,69.45,0
+MHUAF.US,D,20220916,000000,519.75,525,468.8,515,87.46000000000001,0
+MHUAF.US,D,20220919,000000,520,575,520,572,146.64000000000001,0
+MHUAF.US,D,20220920,000000,552,675,552,600,161.09,0
+MHUAF.US,D,20220921,000000,605,685,601.01,622,386.99,0
+MHUAF.US,D,20220922,000000,610,640,609.5,629,144.66,0
+MHUAF.US,D,20220923,000000,640.38,640.38,601,603,75.52,0
+MHUAF.US,D,20220926,000000,599,599,511,520,105.71000000000001,0
+MHUAF.US,D,20220927,000000,550,563,542,563,26,0
+MHUAF.US,D,20220928,000000,558,597,550.01,597,18.6,0
+MHUAF.US,D,20220930,000000,610,625,530,600,142.06,0
+MHUAF.US,D,20221003,000000,595,624,523.25,526.49,19.39,0
+MHUAF.US,D,20221004,000000,530.13,600,485,600,181.33,0
+MHUAF.US,D,20221005,000000,550,600,540,553,164.48,0
+MHUAF.US,D,20221006,000000,510,520,510,510,5.74,0
+MHUAF.US,D,20221007,000000,553.63,585,553.63,585,7.44,0
+MHUAF.US,D,20221010,000000,620,620,571.5,580,35.15,0
+MHUAF.US,D,20221011,000000,610,623,536,584.01,141.86,0
+MHUAF.US,D,20221012,000000,621,630,570,605,49.51,0
+MHUAF.US,D,20221013,000000,580,624.5,570,606,85.83,0
+MHUAF.US,D,20221014,000000,593,630,550,610,185.11,0
+MHUAF.US,D,20221017,000000,607,640.37,580,628,89.48,0
+MHUAF.US,D,20221018,000000,615,700,615,694,102.74000000000001,0
+MHUAF.US,D,20221019,000000,667.68,725,667.68,700,36.76,0
+MHUAF.US,D,20221020,000000,696,720.01,695,720,13.870000000000001,0
+MHUAF.US,D,20221021,000000,720,749,663,663,103.81,0
+MHUAF.US,D,20221024,000000,691,691,630,630,48.03,0
+MHUAF.US,D,20221025,000000,640,692,620,666,78.15,0
+MHUAF.US,D,20221026,000000,680,747,680,740,23.63,0
+MHUAF.US,D,20221027,000000,740.18,850,722,790,372.79,0
+MHUAF.US,D,20221028,000000,758,850,720,825,187.06,0
+MHUAF.US,D,20221031,000000,845,855,754,770,177.61,0
+MHUAF.US,D,20221101,000000,800,800,779,800,30.35,0
+MHUAF.US,D,20221102,000000,825,895,811,849.94,207.02,0
+MHUAF.US,D,20221103,000000,848,918,848,876.75,479.98,0
+MHUAF.US,D,20221104,000000,870,901.41,820,849,360.97,0
+MHUAF.US,D,20221107,000000,868.31,938,781,815,347.14,0
+MHUAF.US,D,20221108,000000,810,999,810,876,1254.9,0
+MHUAF.US,D,20221109,000000,853,929.39,800,835,41.76,0
+MHUAF.US,D,20221110,000000,867,999,860,930,634.8100000000001,0
+MHUAF.US,D,20221111,000000,902,1009,902,945,250.17000000000002,0
+MHUAF.US,D,20221114,000000,1010,1063.5,820,880,908.29,0
+MHUAF.US,D,20221115,000000,947,950,886,914,158.76,0
+MHUAF.US,D,20221116,000000,892,1080,892,1024,803.1800000000001,0
+MHUAF.US,D,20221117,000000,976,1026,955,1004,210.13,0
+MHUAF.US,D,20221118,000000,1010,1097.02,980,1035,1029.49,0
+MHUAF.US,D,20221121,000000,1001,1040,880,884.42,392.26,0
+MHUAF.US,D,20221122,000000,888,1070,888,917,810.0500000000001,0
+MHUAF.US,D,20221123,000000,1009,1112,965,1021,1012.4300000000001,0
+MHUAF.US,D,20221125,000000,1020,1046,1020,1046,163.45000000000002,0
+MHUAF.US,D,20221128,000000,1060,1250,1060,1210,772.76,0
+MHUAF.US,D,20221129,000000,1260,1375,1212,1366,701.74,0
+MHUAF.US,D,20221130,000000,1323,1493.62,1291.15,1343,555.15,0
+MHUAF.US,D,20221201,000000,1339,1395,1199,1351,246.35,0
+MHUAF.US,D,20221202,000000,1351,1395,1279,1328,204.09,0
+MHUAF.US,D,20221205,000000,1282,1330,900,980,661.63,0
+MHUAF.US,D,20221206,000000,1040,1040,801,902,430.96000000000004,0
+MHUAF.US,D,20221207,000000,922,922,750.01,810,472.8,0
+MHUAF.US,D,20221208,000000,829,942.5,811,883,196.12,0
+MHUAF.US,D,20221209,000000,866,899,850,860,238.81,0
+MHUAF.US,D,20221212,000000,857,965,802.41,937,420.38,0
+MHUAF.US,D,20221213,000000,972,972,855,871,238.4,0
+MHUAF.US,D,20221214,000000,866,965,799.6,835,383.76,0
+MHUAF.US,D,20221215,000000,850,871,801,821,178.99,0
+MHUAF.US,D,20221216,000000,810,1130,751.5,1130,620.24,0
+MHUAF.US,D,20221219,000000,987,987,807,807,195.57,0
+MHUAF.US,D,20221220,000000,795,978.99,795,852,507.01,0
+MHUAF.US,D,20221221,000000,855,875,799.5,859,225.33,0
+MHUAF.US,D,20221222,000000,826,885,806,832,128.21,0
+MHUAF.US,D,20221223,000000,837,852.99,806.01,834,58.33,0
+MHUAF.US,D,20221227,000000,816,851,790,798,50.68,0
+MHUAF.US,D,20221228,000000,835,835,750,750,258.12,0
+MHUAF.US,D,20221229,000000,755,755,717,718,31.5,0
+MHUAF.US,D,20221230,000000,721,850,721,828,741.5,0
+MHUAF.US,D,20230103,000000,839,928.5,786,825,654.39,0
+MHUAF.US,D,20230104,000000,802,921,681,843,2024.2,0
+MHUAF.US,D,20230105,000000,842,893.6,790.01,847,1179.43,0
+MHUAF.US,D,20230106,000000,818,910.27,802.65,881,338.28000000000003,0
+MHUAF.US,D,20230109,000000,971,978,881,978,248.4,0
+MHUAF.US,D,20230110,000000,956,961,910,948.5,55.03,0
+MHUAF.US,D,20230111,000000,938,973,890,972,256.44,0
+MHUAF.US,D,20230112,000000,942,972.95,900,900,225.67000000000002,0
+MHUAF.US,D,20230113,000000,930,934,855,882,79.88,0
+MHUAF.US,D,20230117,000000,882,980,881,980,138.20000000000002,0
+MHUAF.US,D,20230118,000000,975,1038,968,1038,210.4,0
+MHUAF.US,D,20230119,000000,1034,1060,951,1038,212.27,0
+MHUAF.US,D,20230120,000000,1038,1050,967.5,1050,176.52,0
+MHUAF.US,D,20230123,000000,1076,1169,1044,1118,242.41,0
+MHUAF.US,D,20230124,000000,1088,1145,1040,1062,107.01,0
+MHUAF.US,D,20230125,000000,1080,1250,1020,1230,1040.28,0
+MHUAF.US,D,20230126,000000,1182,1378,1126,1349,1037.1100000000001,0
+MHUAF.US,D,20230127,000000,1354,1416,1213,1213,277.26,0
+MHUAF.US,D,20230130,000000,1200,1339,1121.5,1338,612.32,0
+MHUAF.US,D,20230131,000000,1339.99,1493,1281,1489,1487.43,0
+MHUAF.US,D,20230201,000000,1463,1818,1255,1638,878.29,0
+MHUAF.US,D,20230202,000000,1634,1819.12,1441.91,1610,904.5500000000001,0
+MHUAF.US,D,20230203,000000,1578,1687.5,1509.17,1584,203.32,0
+MHUAF.US,D,20230206,000000,1577,1618,1481,1556,243.92000000000002,0
+MHUAF.US,D,20230207,000000,1590,1800,1510,1644,584.47,0
+MHUAF.US,D,20230208,000000,1650,1913,1559.3,1913,333.1,0
+MHUAF.US,D,20230209,000000,1932,2123,1837,2025,751.34,0
+MHUAF.US,D,20230210,000000,2001,2001,1395,1625,1110.8600000000001,0
+MHUAF.US,D,20230213,000000,1594,1814,1571,1760,523.73,0
+MHUAF.US,D,20230214,000000,1781,1956.65,1571.98,1784,429.11,0
+MHUAF.US,D,20230215,000000,1785,2015,1700,1979.5,427.25,0
+MHUAF.US,D,20230216,000000,1950,2178,1800,2173,209.74,0
+MHUAF.US,D,20230217,000000,2269,2687.32,2100,2601,420.78000000000003,0
+MHUAF.US,D,20230221,000000,2964,3900,2755,3900,797.07,0
+MHUAF.US,D,20230222,000000,3950,4549,3037,3149,728.59,0
+MHUAF.US,D,20230223,000000,3114,3791,2700,3723,362.46,0
+MHUAF.US,D,20230224,000000,3700,3715,3240,3580,280.23,0
+MHUAF.US,D,20230227,000000,3630,4216.24,3560,3571,334.29,0
+MHUAF.US,D,20230228,000000,3478,3578,3272,3398,155.54,0
+MHUAF.US,D,20230301,000000,3548,3548,2922.5,2973,195.62,0
+MHUAF.US,D,20230302,000000,2904,3282.07,2901.88,3112,102.42,0
+MHUAF.US,D,20230303,000000,3188,3200,3004,3196,229.18,0
+MHUAF.US,D,20230306,000000,3199,3199,2865.3,2917,279.66,0
+MHUAF.US,D,20230307,000000,3075,3077,2690.46,2767,224.53,0
+MHUAF.US,D,20230308,000000,2730,3189.99,2730,2828,309.93,0
+MHUAF.US,D,20230309,000000,2837,2837,2258.01,2267,348.48,0
+MHUAF.US,D,20230310,000000,2207,2257,1339.41,1512,455.38,0
+MHUAF.US,D,20230313,000000,1600,1750,1333,1353,430.29,0
+MHUAF.US,D,20230314,000000,1359,1664,1150,1150,517.87,0
+MHUAF.US,D,20230315,000000,1108,1238,1100,1150,195.42000000000002,0
+MHUAF.US,D,20230316,000000,1234,1470,1136.01,1354,247.44,0
+MHUAF.US,D,20230317,000000,1372,1949,1235,1490,930.03,0
+MHUAF.US,D,20230320,000000,1510,1860,991,1132,1219.67,0
+MHUAF.US,D,20230321,000000,1185,1348,1150,1235,471.73,0
+MHUAF.US,D,20230322,000000,1216,1222,725,820,1281.97,0
+MHUAF.US,D,20230323,000000,814,858,725.11,776,329.63,0
+MHUAF.US,D,20230324,000000,753,869.99,753,807,308.28000000000003,0
+MHUAF.US,D,20230327,000000,822,822,738,743,182.91,0
+MHUAF.US,D,20230328,000000,756,756,645,672,160.65,0
+MHUAF.US,D,20230329,000000,679,700,646,646,111.33,0
+MHUAF.US,D,20230330,000000,660,692.5,580,639,250.09,0
+MHUAF.US,D,20230331,000000,650.67,689,649,649,69.39,0
+MHUAF.US,D,20230403,000000,661,681.99,610.2,632,110.29,0
+MHUAF.US,D,20230404,000000,621,632,601,602,41.82,0
+MHUAF.US,D,20230405,000000,605,605,560,561,107.87,0
+MHUAF.US,D,20230406,000000,565.27,568,481,482,251.47,0
+MHUAF.US,D,20230410,000000,483,489,453,453,51.33,0
+MHUAF.US,D,20230411,000000,441,463.5,421.01,432,97.77,0
+MHUAF.US,D,20230412,000000,467,525,439,484,289.08,0
+MHUAF.US,D,20230413,000000,445,474.5,420,453,216.49,0
+MHUAF.US,D,20230414,000000,460,460,417.06,450,65.82000000000001,0
+MHUAF.US,D,20230417,000000,457,457,408,447,152.1,0
+MHUAF.US,D,20230418,000000,452.22,452.22,410,440,53.120000000000005,0
+MHUAF.US,D,20230419,000000,421.02,440,421.02,440,10.14,0
+MHUAF.US,D,20230420,000000,435.03,435.03,394,421,36.47,0
+MHUAF.US,D,20230421,000000,433,435,370,379.97,136.75,0
+MHUAF.US,D,20230424,000000,396,396,356,356,34.72,0
+MHUAF.US,D,20230425,000000,351,351,317,350,27.400000000000002,0
+MHUAF.US,D,20230426,000000,316.01,337.52,296,305,93.21000000000001,0
+MHUAF.US,D,20230427,000000,337.24,337.24,321.49,337,42.89,0
+MHUAF.US,D,20230428,000000,348,432,337.8,360,674.63,0
+MHUAF.US,D,20230501,000000,376,932,335,347,19898.3,0
+MHUAF.US,D,20230502,000000,349,389,290,309,1732.38,0
+MHUAF.US,D,20230503,000000,295,316.5,262,316,774.25,0
+MHUAF.US,D,20230504,000000,295.01,414,295.01,354,3035.06,0
+MHUAF.US,D,20230505,000000,340,349,310,314,494.43,0
+MHUAF.US,D,20230508,000000,315,343,311,322,262.91,0
+MHUAF.US,D,20230509,000000,312,329,285,329,462.57,0
+MHUAF.US,D,20230510,000000,304,328,304,304,214.46,0
+MHUAF.US,D,20230511,000000,304,313.51,295,306,155.13,0
+MHUAF.US,D,20230512,000000,295,495.58,286,420,17333.59,0
+MHUAF.US,D,20230515,000000,430,436.72,368,385,1509.98,0
+MHUAF.US,D,20230516,000000,385,516,368,406,6925.12,0
+MHUAF.US,D,20230517,000000,395,421.14,372,387,2303.58,0
+MHUAF.US,D,20230518,000000,380,395,365,374,459.18,0
+MHUAF.US,D,20230519,000000,371,376.85,340,344,453.3,0
+MHUAF.US,D,20230522,000000,334,419,325,371,6682.9800000000005,0
+MHUAF.US,D,20230523,000000,371,376,293,314,5134.08,0
+MHUAF.US,D,20230524,000000,314,326.99,306.01,321,315.31,0
+MHUAF.US,D,20230525,000000,320,333,306.5,318,192.29,0
+MHUAF.US,D,20230526,000000,322,327.13,294,302,581.95,0
+MHUAF.US,D,20230530,000000,302,321,285,292,229.97,0
+MHUAF.US,D,20230531,000000,283,290.16,271,276,293.05,0
+MHUAF.US,D,20230601,000000,278,319,278,304,371.37,0
+MHUAF.US,D,20230602,000000,299,318,297,299,273.66,0
+MHUAF.US,D,20230605,000000,295.13,313,290,297,91.67,0
+MHUAF.US,D,20230606,000000,297,308.99,288,308,101.11,0
+MHUAF.US,D,20230607,000000,308,309.99,286,297,117.03,0
+MHUAF.US,D,20230608,000000,298,313,285,285,225.21,0
+MHUAF.US,D,20230609,000000,307,308.91,280,282.1,139.61,0
+MHUAF.US,D,20230612,000000,294,342,291,291,2079.98,0
+MHUAF.US,D,20230613,000000,304.5,304.5,286,294,276.57,0
+MHUAF.US,D,20230614,000000,293,307,290,298.99,231.09,0
+MHUAF.US,D,20230615,000000,298,318,293,306,99,0
+MHUAF.US,D,20230616,000000,312.5,312.5,271,271,406.96000000000004,0
+MHUAF.US,D,20230620,000000,290,302.5,281.01,300,265.13,0
+MHUAF.US,D,20230621,000000,287,300,282,285.99,330.95,0
+MHUAF.US,D,20230622,000000,290,292.8,283,286.01,37.22,0
+MHUAF.US,D,20230623,000000,286.01,286.12,274.5,279,108.48,0
+MHUAF.US,D,20230626,000000,280,284,273.55,273.55,89.29,0
+MHUAF.US,D,20230627,000000,273,285,272,273,54.43,0
+MHUAF.US,D,20230628,000000,274,284.5,272,283,65.54,0
+MHUAF.US,D,20230629,000000,279.98,304.99,278,281,316.90000000000003,0
+MHUAF.US,D,20230630,000000,279,290,279,285,77.10000000000001,0
+MHUAF.US,D,20230703,000000,280,286,280,285,38.61,0
+MHUAF.US,D,20230705,000000,285,285,263,263.26,333.64,0
+MHUAF.US,D,20230706,000000,264,270,250,255,180.79,0
+MHUAF.US,D,20230707,000000,263,263,240,241,280.26,0
+MHUAF.US,D,20230710,000000,245,245,229.42,236,157.6,0
+MHUAF.US,D,20230711,000000,240,250,231,238,240.1,0
+MHUAF.US,D,20230712,000000,238,264,232.03,251,415.05,0
+MHUAF.US,D,20230713,000000,249.1,261,246.01,258,349.38,0
+MHUAF.US,D,20230714,000000,250,257,245,245.94,126.38000000000001,0
+MHUAF.US,D,20230717,000000,240,258,240,254,65.56,0
+MHUAF.US,D,20230718,000000,255,255,252,254,49.980000000000004,0
+MHUAF.US,D,20230719,000000,243.52,268.9,242.19,260,61.2,0
+MHUAF.US,D,20230720,000000,243.4,254,243.4,254,25.2,0
+MHUAF.US,D,20230721,000000,245,264,245,264,69.62,0
+MHUAF.US,D,20230724,000000,258.56,258.56,249,254.99,83.37,0
+MHUAF.US,D,20230725,000000,254,257,251,257,81.66,0
+MHUAF.US,D,20230726,000000,265,265,255,257,65.72,0
+MHUAF.US,D,20230727,000000,254,255,249,255,71.22,0
+MHUAF.US,D,20230728,000000,250,266,244,258,159.79,0
+MHUAF.US,D,20230731,000000,254,276.01,250,270.5,154.07,0
+MHUAF.US,D,20230801,000000,278.66,390,278.66,325,5997.74,0
+MHUAF.US,D,20230802,000000,299,308.88,271.43,300,696.33,0
+MHUAF.US,D,20230803,000000,290,348,286,312,1126.32,0
+MHUAF.US,D,20230804,000000,322,334,305.19,327,544.6800000000001,0
+MHUAF.US,D,20230807,000000,316,319.44,300,307,195.99,0
+MHUAF.US,D,20230808,000000,314.64,373,313.5,355,2487.55,0
+MHUAF.US,D,20230809,000000,356,388,336,364,906.3000000000001,0
+MHUAF.US,D,20230810,000000,371,399,339.07,349,780.41,0
+MHUAF.US,D,20230811,000000,340,350.5,317,342,498.11,0
+MHUAF.US,D,20230814,000000,346,354,317,340,699.78,0
+MHUAF.US,D,20230815,000000,321.9,359,321,340,689.36,0
+MHUAF.US,D,20230816,000000,326,332.5,303,304,461.69,0
+MHUAF.US,D,20230817,000000,304,316,298,311,186.77,0
+MHUAF.US,D,20230818,000000,303,316,286,289,164.96,0
+MHUAF.US,D,20230821,000000,304,328,300.5,314,227.02,0
+MHUAF.US,D,20230822,000000,320,338,314.5,314.5,480.68,0
+MHUAF.US,D,20230823,000000,330,379,326,379,555.6800000000001,0
+MHUAF.US,D,20230824,000000,361,379,346,357,559.71,0
+MHUAF.US,D,20230825,000000,356,359,335,346,424.26,0
+MHUAF.US,D,20230828,000000,363,363,301.18,309,509.67,0
+MHUAF.US,D,20230829,000000,311,315,289.07,295,608.33,0
+MHUAF.US,D,20230830,000000,294,304.08,250,258,1077.78,0
+MHUAF.US,D,20230831,000000,258,300,258,280,1519.21,0
+MHUAF.US,D,20230901,000000,282,285.91,267.01,280,256.16,0
+MHUAF.US,D,20230905,000000,272,272,252,252,194.36,0
+MHUAF.US,D,20230906,000000,252,266,250,250,85.97,0
+MHUAF.US,D,20230907,000000,240,265,240,251.5,86.61,0
+MHUAF.US,D,20230908,000000,240,279,240,258,175.33,0
+MHUAF.US,D,20230911,000000,254,261,240.01,240.01,179.17000000000002,0
+MHUAF.US,D,20230912,000000,241,255.99,240,255.99,46.300000000000004,0
+MHUAF.US,D,20230913,000000,252,252,239,239,32.87,0
+MHUAF.US,D,20230914,000000,248,252.68,232,237,175.92000000000002,0
+MHUAF.US,D,20230915,000000,230,240.75,220,226.42,126.9,0
+MHUAF.US,D,20230918,000000,234,245,230.59,234,34.03,0
+MHUAF.US,D,20230919,000000,236,242,232,232,35.53,0
+MHUAF.US,D,20230920,000000,234,234,207,215,212.91,0
+MHUAF.US,D,20230921,000000,213,213,180,187,416.47,0
+MHUAF.US,D,20230922,000000,182,193.4,169,179,201.55,0
+MHUAF.US,D,20230925,000000,173,196,173,181,138.71,0
+MHUAF.US,D,20230927,000000,192,197,192,193,74.92,0
+MHUAF.US,D,20230928,000000,178,187,176,176,43.57,0
+MHUAF.US,D,20230929,000000,175,192,175,177,17.63,0
+MHUAF.US,D,20231002,000000,190,190,178,178,22.27,0
+MHUAF.US,D,20231003,000000,179,179,162,162,36.36,0
+MHUAF.US,D,20231004,000000,146,170,146,156.22,28.150000000000002,0
+MHUAF.US,D,20231005,000000,157.01,160,154,157.79,19.31,0
+MHUAF.US,D,20231006,000000,151,171,151,165,105.73,0
+MHUAF.US,D,20231009,000000,168,168,154.73,157,13.950000000000001,0
+MHUAF.US,D,20231010,000000,154,166.03,154,166,19.5,0
+MHUAF.US,D,20231011,000000,164.21,164.21,156,160,29.85,0
+MHUAF.US,D,20231012,000000,166,169.89,159,166.5,87.5,0
+MHUAF.US,D,20231013,000000,160,189,149,188,1921.3,0
+MHUAF.US,D,20231016,000000,182,200,163,177,2034.93,0
+MHUAF.US,D,20231017,000000,160,200,153,196,2569.33,0
+MHUAF.US,D,20231018,000000,200,200,169,193,1963.5900000000001,0
+MHUAF.US,D,20231019,000000,185,197.99,172,180,2011.46,0
+MHUAF.US,D,20231020,000000,179,199,169,188,2477.02,0
+MHUAF.US,D,20231023,000000,179.23,195,177,186,2105.33,0
+MHUAF.US,D,20231024,000000,180.5,215,180.5,204,2465.07,0
+MHUAF.US,D,20231025,000000,204,213.98,193.22,210,2023.3500000000001,0
+MHUAF.US,D,20231026,000000,221,221,191,205,2166.78,0
+MHUAF.US,D,20231027,000000,204,204,190,204,1945.05,0
+MHUAF.US,D,20231030,000000,201,201,174,186,1946.15,0
+MHUAF.US,D,20231031,000000,186,195,170,174.46,2497.67,0
+MHUAF.US,D,20231101,000000,175,183,167,168,1702.16,0
+MHUAF.US,D,20231102,000000,171,177.35,160,160,2403.96,0
+MHUAF.US,D,20231103,000000,166,177.99,165,172,1773.76,0
+MHUAF.US,D,20231106,000000,172,180,168,179,2017.55,0
+MHUAF.US,D,20231107,000000,179,184,170,175,2281.55,0
+MHUAF.US,D,20231108,000000,170,173,165,165,2095.58,0
+MHUAF.US,D,20231109,000000,166,166,156,157,1877.06,0
+MHUAF.US,D,20231110,000000,159.01,165.5,153,164,1995.39,0
+MHUAF.US,D,20231113,000000,162.01,170,155,161,1932.8700000000001,0
+MHUAF.US,D,20231114,000000,158,176,158,176,2212,0
+MHUAF.US,D,20231115,000000,177,184,169,176,2353.15,0
+MHUAF.US,D,20231116,000000,177,185.5,172,182,2411.44,0
+MHUAF.US,D,20231117,000000,180,201,174,195,2929.32,0
+MHUAF.US,D,20231120,000000,205,205,188,194,1508.1200000000001,0
+MHUAF.US,D,20231121,000000,195,195,173,173,1617.65,0
+MHUAF.US,D,20231122,000000,178,178,164,165,1969.26,0
+MHUAF.US,D,20231124,000000,165,176,162,167,1977.71,0
+MHUAF.US,D,20231127,000000,165.5,175,162,162,1974.65,0
+MHUAF.US,D,20231128,000000,168,180,165,173,2407.9,0
+MHUAF.US,D,20231129,000000,183,184,165,177,1954.52,0
+MHUAF.US,D,20231130,000000,177,182,172,182,2082.89,0
+MHUAF.US,D,20231201,000000,174,180,167,167,1974.8500000000001,0
+MHUAF.US,D,20231204,000000,164,177,164,172,2068.02,0
+MHUAF.US,D,20231205,000000,169,170,160,160,2389.44,0
+MHUAF.US,D,20231206,000000,167,173,160,167,2009.44,0
+MHUAF.US,D,20231207,000000,167,169,162,168,1781.24,0
+MHUAF.US,D,20231208,000000,168,170,160.01,166,2828.69,0
+MHUAF.US,D,20231211,000000,165,176.99,159,166,3355.25,0
+MHUAF.US,D,20231212,000000,175,177.38,163,175,3872.4,0
+MHUAF.US,D,20231213,000000,177.4,210,169,201,4745.51,0
+MHUAF.US,D,20231214,000000,196,240,190,227,5845.5,0
+MHUAF.US,D,20231215,000000,227,249,210,238,6681.610000000001,0
+MHUAF.US,D,20231218,000000,245,251,215,222,8460.27,0
+MHUAF.US,D,20231219,000000,228,236,211,232,3350.27,0
+MHUAF.US,D,20231220,000000,225,267,217,248,3730.55,0
+MHUAF.US,D,20231221,000000,247,253,221,228,8274.72,0
+MHUAF.US,D,20231222,000000,220,237.99,209.06,217,5140.08,0
+MHUAF.US,D,20231226,000000,211,236,210.01,229,1149.8500000000001,0
+MHUAF.US,D,20231227,000000,226,281,226,271,6073.46,0
+MHUAF.US,D,20231228,000000,258,260.38,173,179,5494.83,0
+MHUAF.US,D,20231229,000000,171,175,133,148,6547.76,0
+MHUAF.US,D,20240102,000000,150,154,135,140,1555.4,0
+MHUAF.US,D,20240103,000000,140,146,125,128,2090.16,0
+MHUAF.US,D,20240104,000000,129,129,118,123,1836.43,0
+MHUAF.US,D,20240105,000000,128,130.99,112,117,1886.89,0
+MHUAF.US,D,20240108,000000,115,120,102,106,1390.17,0
+MHUAF.US,D,20240109,000000,107,112,102,104,2336.91,0
+MHUAF.US,D,20240110,000000,102,107.2,101,104,1490.21,0
+MHUAF.US,D,20240111,000000,102,109,100,101,2286.4700000000003,0
+MHUAF.US,D,20240112,000000,107,107,97.01,97.01,1331.1200000000001,0
+MHUAF.US,D,20240116,000000,93.1,99,85,87.2,2202.14,0
+MHUAF.US,D,20240117,000000,90.99,94.06,86.83,91.53,2840.15,0
+MHUAF.US,D,20240118,000000,94,94,88.2,88.2,2123.01,0
+MHUAF.US,D,20240119,000000,88,100,85,90.2,2391.37,0
+MHUAF.US,D,20240122,000000,90.2101,98.88,86.23,89.1,2283.05,0
+MHUAF.US,D,20240123,000000,89,96,87,90.2,2422.02,0
+MHUAF.US,D,20240124,000000,88.27,94.81,88.27,90.73,2301.7200000000003,0
+MHUAF.US,D,20240125,000000,91.38,93.05,88,90.22,2308.18,0
+MHUAF.US,D,20240126,000000,90.22,97.3099,90,90.02,2174.04,0
+MHUAF.US,D,20240129,000000,90.01,93.6,89.74,92.99,2245.36,0
+MHUAF.US,D,20240130,000000,95,104.97,92.19,104,2080.33,0
+MHUAF.US,D,20240131,000000,102,104.99,94,100,2193.25,0
+MHUAF.US,D,20240201,000000,100,104,95,103,2368.7000000000003,0
+MHUAF.US,D,20240202,000000,98.5,104,97,100,2184.19,0
+MHUAF.US,D,20240205,000000,100,107,96.02,97.12,2389.05,0
+MHUAF.US,D,20240206,000000,100,104,95.08,96,3343.5,0
+MHUAF.US,D,20240207,000000,99.06,101,95,95.89,1519.6200000000001,0
+MHUAF.US,D,20240208,000000,99,99,94.62,95.1,3159.46,0
+MHUAF.US,D,20240209,000000,105,105,95.12,98.88,2041.52,0
+MHUAF.US,D,20240212,000000,93.05,97,90.5,92.52,2401.08,0
+MHUAF.US,D,20240213,000000,92.02,96,90.5,90.5,2355.37,0
+MHUAF.US,D,20240214,000000,91,115,91,111,7337.21,0
+MHUAF.US,D,20240215,000000,124,126,88,92,170790.96,0
+MHUAF.US,D,20240216,000000,90,94.28,86.22,89.54,8966.630000000001,0
+MHUAF.US,D,20240220,000000,88,89,80.12,82,6126.8,0
+MHUAF.US,D,20240221,000000,80,80.01,74.8001,77.05,4258.08,0
+MHUAF.US,D,20240222,000000,76.56,77,70.12,71.86,3449.42,0
+MHUAF.US,D,20240223,000000,70.1,71.86,66.98,69.16,2488.4900000000002,0
+MHUAF.US,D,20240226,000000,68,73.99,68,73.9,962.73,0
+MHUAF.US,D,20240227,000000,72,75,72,75,491.92,0
+MHUAF.US,D,20240228,000000,73.06,73.5,70,72.76,800.37,0
+MHUAF.US,D,20240229,000000,72,72.76,68.09,70.48,944.7,0
+MHUAF.US,D,20240301,000000,71.4,71.4,68,68.985,557.21,0
+MHUAF.US,D,20240304,000000,69.12,71,64,71,1901.8500000000001,0
+MHUAF.US,D,20240305,000000,68.87,72,66.12,71,1543.27,0
+MHUAF.US,D,20240306,000000,70.416,75,70.416,74,1989.63,0
+MHUAF.US,D,20240307,000000,72.62,76.36,72,75.99,976.49,0
+MHUAF.US,D,20240308,000000,75.8628,76,71,73.01,1255.4,0
+MHUAF.US,D,20240311,000000,71.61,73.4,69.03,73.4,617.29,0
+MHUAF.US,D,20240312,000000,74,78,72,75.02,2174.66,0
+MHUAF.US,D,20240313,000000,75.95,77.5,73.79,75.02,829.3100000000001,0
+MHUAF.US,D,20240314,000000,76.3,79,73.89,77.5,1974.97,0
+MHUAF.US,D,20240315,000000,79,81.63,78,80,639.17,0
+MHUAF.US,D,20240318,000000,82,83.51,78,79,1357.3600000000001,0
+MHUAF.US,D,20240319,000000,80,80,76.5,77.36,497.96000000000004,0
+MHUAF.US,D,20240320,000000,78,81,74,76.28,1278.03,0
+MHUAF.US,D,20240321,000000,80,90,76,83.51,3885.05,0
+MHUAF.US,D,20240322,000000,82.76,84,78,78,1146.17,0
+MHUAF.US,D,20240325,000000,81.15,81.3,77.5,77.9,415.32,0
+MHUAF.US,D,20240326,000000,79,79,74.12,74.12,528.5,0
+MHUAF.US,D,20240327,000000,74,79,73.4,78,216.61,0
+MHUAF.US,D,20240328,000000,79.3,79.3,73.755,73.8,198.88,0
+MHUAF.US,D,20240401,000000,74,77.5,73,73,175.71,0
+MHUAF.US,D,20240402,000000,73.1,75,73,73.18,187.34,0
+MHUAF.US,D,20240403,000000,72,73.01,67.73,68.9,618.86,0
+MHUAF.US,D,20240404,000000,70,71.265,68.9,68.9,323.27,0
+MHUAF.US,D,20240405,000000,72,72,66,67,433.43,0
+MHUAF.US,D,20240408,000000,82,82,68,69.99,365.58,0
+MHUAF.US,D,20240409,000000,73,73,69.01,71.6,220.92000000000002,0
+MHUAF.US,D,20240410,000000,72.55,72.55,69,70.6,156.46,0
+MHUAF.US,D,20240411,000000,70.6,71,68,71,167.36,0
+MHUAF.US,D,20240412,000000,71,71,68.1,69.58,255.54,0
+MHUAF.US,D,20240415,000000,69.01,69.0201,66.03,66.03,631.03,0
+MHUAF.US,D,20240416,000000,66.03,67,60.1,63,398.04,0
+MHUAF.US,D,20240417,000000,60.12,65,60.12,61,294.12,0
+MHUAF.US,D,20240418,000000,61.53,63.03,60.78,63.03,140.91,0
+MHUAF.US,D,20240419,000000,60.33,64.98,60.33,63.96,129.53,0
+MHUAF.US,D,20240422,000000,64.01,65,60.12,63.615,190.93,0
+MHUAF.US,D,20240423,000000,65,73.5,62,68.22,1173.18,0
+MHUAF.US,D,20240424,000000,68,68,63,67.08,301.42,0
+MHUAF.US,D,20240425,000000,67.08,70.44,66.05,66.1,226.85,0
+MHUAF.US,D,20240426,000000,70.9,70.98,61,67.93,318.83,0
+MHUAF.US,D,20240429,000000,70.1,71.99,68.01,69,159.32,0
+MHUAF.US,D,20240430,000000,69.01,69.01,65.57,68.9,275.14,0
+MHUAF.US,D,20240501,000000,69,69,66.11,68.5,113.69,0
+MHUAF.US,D,20240502,000000,67.9,69.89,67.9,69.05,74.87,0
+MHUAF.US,D,20240503,000000,69,70.2,64.56,68.27,267.24,0
+MHUAF.US,D,20240506,000000,68,68,66,67.79,135.03,0
+MHUAF.US,D,20240507,000000,69,81.85,67.79,75.85,1589.38,0
+MHUAF.US,D,20240508,000000,75.79,75.79,70,71.29,203.36,0
+MHUAF.US,D,20240509,000000,71,76,70.2,73.89,337.47,0
+MHUAF.US,D,20240510,000000,73,73.0169,70.15,71.09,123.68,0
+MHUAF.US,D,20240513,000000,71,73,70.05,73,262.19,0
+MHUAF.US,D,20240514,000000,71.01,75,71,75,184.91,0
+MHUAF.US,D,20240515,000000,74,74,70.06,73.72,353.85,0
+MHUAF.US,D,20240516,000000,73,74,69.1,74,186.45000000000002,0
+MHUAF.US,D,20240517,000000,75.02,79.32,74.51,77.5,773.83,0
+MHUAF.US,D,20240520,000000,78,78.1,73,76.97,488.13,0
+MHUAF.US,D,20240521,000000,74,76,73.03,75.99,215.20000000000002,0
+MHUAF.US,D,20240522,000000,72.01,76.99,70.2,73.4001,289.08,0
+MHUAF.US,D,20240523,000000,72.01,72.62,63,63,1126.97,0
+MHUAF.US,D,20240524,000000,63.55,65.26,63.2,64.9899,486.75,0
+MHUAF.US,D,20240528,000000,64.155,67,64.02,66.9,356.99,0
+MHUAF.US,D,20240529,000000,67,67,63,64.05,503.09000000000003,0
+MHUAF.US,D,20240530,000000,64.06,65,63.11,65,231.27,0
+MHUAF.US,D,20240531,000000,65,65.5,64.01,65.49,236,0
+MHUAF.US,D,20240603,000000,64.02,67.999,64,64.01,251.95000000000002,0
+MHUAF.US,D,20240604,000000,64.5,66,64.26,64.59,93.07000000000001,0
+MHUAF.US,D,20240605,000000,64.9999,66,63,65,137.33,0
+MHUAF.US,D,20240606,000000,66,75.01,65.02,73,3095.4500000000003,0
+MHUAF.US,D,20240607,000000,70,81,69.04,74.35,2383.36,0
+MHUAF.US,D,20240610,000000,72,75.01,70.5,71.3,871.26,0
+MHUAF.US,D,20240611,000000,71,74,69.41,71.4,166.02,0
+MHUAF.US,D,20240612,000000,69.81,79.5,69.81,76.04,1818.39,0
+MHUAF.US,D,20240613,000000,82,86.5,70.44,77,3970.36,0
+MHUAF.US,D,20240614,000000,77,77.01,71.25,71.25,329.55,0
+MHUAF.US,D,20240617,000000,75,79.74,73,77.5,801.69,0
+MHUAF.US,D,20240618,000000,78,87,77.8,83.5,1239.95,0
+MHUAF.US,D,20240620,000000,80,89,78,83.51,1338.03,0
+MHUAF.US,D,20240621,000000,85.9,87.1,81.5,81.557,535.95,0
+MHUAF.US,D,20240624,000000,85.63,89.88,83,86.39,1372.52,0
+MHUAF.US,D,20240625,000000,84.6,92,84.6,87.5,918.08,0
+MHUAF.US,D,20240626,000000,89.9999,92.1,83.93,88.8,1686.28,0
+MHUAF.US,D,20240627,000000,87.02,90,87.02,87.17,149.45000000000002,0
+MHUAF.US,D,20240628,000000,87.02,90.2,83.17,85.1943,583.19,0
+MHUAF.US,D,20240701,000000,89.49,105,87,99.3,11347.09,0
+MHUAF.US,D,20240702,000000,94.3,97,85,97,1185.14,0
+MHUAF.US,D,20240703,000000,95.99,95.99,88.0301,89,264.36,0
+MHUAF.US,D,20240705,000000,91.5,94.22,87,92.92,629.24,0
+MHUAF.US,D,20240708,000000,91,98,91,98,482.51,0
+MHUAF.US,D,20240709,000000,97.48,102,95.24,97,623.24,0
+MHUAF.US,D,20240710,000000,99,101,92,97.17,419.22,0
+MHUAF.US,D,20240711,000000,99,99.95,92,93.75,106.39,0
+MHUAF.US,D,20240712,000000,93,97,92,93.5,219.11,0
+MHUAF.US,D,20240715,000000,93.44,93.44,90.79,90.8,210.66,0
+MHUAF.US,D,20240716,000000,97.99,99.99,93,93.2,114.87,0
+MHUAF.US,D,20240717,000000,96.96,98,94,96,167.89000000000001,0
+MHUAF.US,D,20240718,000000,96,101,96,98.99,561.38,0
+MHUAF.US,D,20240719,000000,97,102,93.03,96.01,752.48,0
+MHUAF.US,D,20240722,000000,94.515,101,91.011,98.01,276.61,0
+MHUAF.US,D,20240723,000000,97,101.8,97,101,181.20000000000002,0
+MHUAF.US,D,20240724,000000,103.22,106,98,102.98,234.91,0
+MHUAF.US,D,20240725,000000,106,106,98,102,95.48,0
+MHUAF.US,D,20240726,000000,101,102,99,102,132.99,0
+MHUAF.US,D,20240729,000000,100,107,100,102,172.67000000000002,0
+MHUAF.US,D,20240730,000000,103.01,105,100,103,193.57,0
+MHUAF.US,D,20240731,000000,126,147,94.1,102,610634.85,0
+MHUAF.US,D,20240801,000000,90,98.9,87,92,23397.56,0
+MHUAF.US,D,20240802,000000,85.57,92.67,82,82,8026.85,0
+MHUAF.US,D,20240805,000000,69.6,70,61.79,67.25,7462.28,0
+MHUAF.US,D,20240806,000000,68,76.89,64.99,71.45,3601.35,0
+MHUAF.US,D,20240807,000000,68,72.49,63.201,63.201,3510.71,0
+MHUAF.US,D,20240808,000000,65.96,68,64,65.59,1227.84,0
+MHUAF.US,D,20240809,000000,63.66,69,63.66,68.4,1226.54,0
+MHUAF.US,D,20240812,000000,66.51,68.7,65.1,66,1486.46,0
+MHUAF.US,D,20240813,000000,66,67.99,65.07,66.3,543.32,0
+MHUAF.US,D,20240814,000000,64.1,66.67,64.1,64.46,786.57,0
+MHUAF.US,D,20240815,000000,66,66,63.4999,64.73,998.28,0
+MHUAF.US,D,20240816,000000,65,67,64.03,65.48,2015.82,0
+MHUAF.US,D,20240819,000000,65.8,68,64.24,66.05,1079.14,0
+MHUAF.US,D,20240820,000000,65.0301,67.5,65.02,66.7,712.09,0
+MHUAF.US,D,20240821,000000,66.23,69.89,66,68.57,1625.83,0
+MHUAF.US,D,20240822,000000,69.99,72,68,70.8,829.96,0
+MHUAF.US,D,20240823,000000,69.17,76.36,69.17,72.91,1083.94,0
+MHUAF.US,D,20240826,000000,74.7,87.9,73.5,84,9402.22,0
+MHUAF.US,D,20240827,000000,82.98,112,78,112,30251.37,0
+MHUAF.US,D,20240828,000000,111,126,87,89.79,33270.99,0
+MHUAF.US,D,20240829,000000,89.79,92.49,80,87.95,1391.79,0
+MHUAF.US,D,20240830,000000,90.3,99.5,88,91.42,1807.77,0
+MHUAF.US,D,20240903,000000,88.68,101,88.68,96.8101,5854.87,0
+MHUAF.US,D,20240904,000000,95,104,90.73,101,3075.9500000000003,0
+MHUAF.US,D,20240905,000000,98,105,94.01,104,5232.16,0
+MHUAF.US,D,20240906,000000,103,104,93.82,101.5,6102.08,0
+MHUAF.US,D,20240909,000000,100,103,93,103,10294.32,0
+MHUAF.US,D,20240910,000000,101,114,98,107,1436.05,0
+MHUAF.US,D,20240911,000000,108,119.5,107,111,1904.41,0
+MHUAF.US,D,20240912,000000,108,115,100,102,1523.23,0
+MHUAF.US,D,20240913,000000,105,116,103,107,2818.28,0
+MHUAF.US,D,20240916,000000,108.01,114,107,109,963.28,0
+MHUAF.US,D,20240917,000000,111,112,109,111,533.3,0
+MHUAF.US,D,20240918,000000,110,124,100,103,14922.04,0
+MHUAF.US,D,20240919,000000,103,103.99,95,103,1149.3,0
+MHUAF.US,D,20240920,000000,109,110,100.25,101.5,789.65,0
+MHUAF.US,D,20240923,000000,108,108,98.02,103,7272.82,0
+MHUAF.US,D,20240924,000000,101,105,96.08,101,4701.49,0
+MHUAF.US,D,20240925,000000,100.01,102,96.76,101,1216.48,0
+MHUAF.US,D,20240926,000000,100,104,98.01,102,2093.25,0
+MHUAF.US,D,20240927,000000,105,105,101,104,566.66,0
+MHUAF.US,D,20240930,000000,107,110,102,102,955.48,0
+MHUAF.US,D,20241001,000000,102,109.93,97,106,2330.83,0
+MHUAF.US,D,20241002,000000,111,111,100,102,1907.15,0
+MHUAF.US,D,20241003,000000,100,110,100,105,1602.2,0
+MHUAF.US,D,20241004,000000,104,108,96,104,3462.44,0
+MHUAF.US,D,20241007,000000,105,105,82.17,84.86,3265.02,0
+MHUAF.US,D,20241008,000000,85,85.02,72.15,74.8,2611.11,0
+MHUAF.US,D,20241009,000000,75.54,76.09,73.1285,75,816.36,0
+MHUAF.US,D,20241010,000000,74.06,76.1,74,75.06,403.82,0
+MHUAF.US,D,20241011,000000,77,77,73,74.15,424.31,0
+MHUAF.US,D,20241014,000000,74.15,76.9,74,75.43,301.43,0
+MHUAF.US,D,20241015,000000,75,75.29,70.01,70.95,1735.63,0
+MHUAF.US,D,20241016,000000,73.45,84,70.95,82.6,15780.37,0
+MHUAF.US,D,20241017,000000,81.71,94.7,80.56,89.94,10860.52,0
+MHUAF.US,D,20241018,000000,88.88,117,84.02,105,83008.74,0
+MHUAF.US,D,20241021,000000,105,108,79.01,79.8,23405.32,0
+MHUAF.US,D,20241022,000000,80,85.7,69.53,70,13922.35,0
+MHUAF.US,D,20241023,000000,74.37,74.37,70.1,70.205,8402.97,0
+MHUAF.US,D,20241024,000000,70.94,72,66.88,68.25,2882.54,0
+MHUAF.US,D,20241025,000000,68.321,69.77,67.01,67.52,1800.24,0
+MHUAF.US,D,20241028,000000,70,75.9,66.01,74.99,9111.17,0
+MHUAF.US,D,20241029,000000,73.01,83.53,69,72.4,18119.81,0
+MHUAF.US,D,20241030,000000,73.76,73.76,69.02,69.24,1034.7,0
+MHUAF.US,D,20241031,000000,71.6176,72.62,67.28,68,4493,0
+MHUAF.US,D,20241101,000000,68.07,70.59,67.5,67.83,2760.1,0
+MHUAF.US,D,20241104,000000,68.06,68.06,58.66,60.18,4465.36,0
+MHUAF.US,D,20241105,000000,60,64.4,60,63.7,3645.69,0
+MHUAF.US,D,20241106,000000,61.79,63.69,57.01,61.27,2319.52,0
+MHUAF.US,D,20241107,000000,60.01,63,58.74,61.24,3184.55,0
+MHUAF.US,D,20241108,000000,61.3,61.3,51.8,52.79,14988.960000000001,0
+MHUAF.US,D,20241111,000000,53,53.02,48.12,49,5231.3,0
+MHUAF.US,D,20241112,000000,49.34,50.17,44.99,49.97,2616.2200000000003,0
+MHUAF.US,D,20241113,000000,49.97,52.73,47.54,51.75,3037.15,0
+MHUAF.US,D,20241114,000000,51.88,52.99,48.48,50.1,705.96,0
+MHUAF.US,D,20241115,000000,51.99,51.99,43.26,47.4,1527.84,0
+MHUAF.US,D,20241118,000000,49,60,48,53.93,7431.83,0
+MHUAF.US,D,20241119,000000,50.74,53.52,49.27,51.22,1998.28,0
+MHUAF.US,D,20241120,000000,52,65.9,47.36,64.9,15913.9,0
+MHUAF.US,D,20241121,000000,66.68,73.51,61.0931,68.67,5585.7300000000005,0
+MHUAF.US,D,20241122,000000,68.67,74.75,68.67,71.92,11281.04,0
+MHUAF.US,D,20241125,000000,67.88,76,57.24,59.01,32338.3,0
+MHUAF.US,D,20241126,000000,56.61,66.02,50.29,52.26,25911.32,0
+MHUAF.US,D,20241127,000000,52.52,56,50.87,53.79,11652.74,0
+MHUAF.US,D,20241129,000000,53.5,55.38,51.8,52.81,324.07,0
+MHUAF.US,D,20241202,000000,52,55.73,52,52.1,2307.43,0
+MHUAF.US,D,20241203,000000,52.1,54.7039,50.48,50.7,2356.4700000000003,0
+MHUAF.US,D,20241204,000000,51.03,52.74,48.61,48.7,1891.8700000000001,0
+MHUAF.US,D,20241205,000000,50.01,50.06,45.88,46.13,2467.41,0
+MHUAF.US,D,20241206,000000,46.7,48.535,46.03,47.03,986.07,0
+MHUAF.US,D,20241209,000000,47.7,53.99,47.7,50.74,2079.21,0
+MHUAF.US,D,20241210,000000,52,63.75,49.05,59.28,18736.95,0
+MHUAF.US,D,20241211,000000,57.13,67,54.19,58.58,11951.27,0
+MHUAF.US,D,20241212,000000,57.19,62.74,57.03,57.71,7130.34,0
+MHUAF.US,D,20241213,000000,58,60.74,49.9,50.09,25033.55,0
+MHUAF.US,D,20241216,000000,50,54.35,49.09,49.36,8223.84,0
+MHUAF.US,D,20241217,000000,52.73,52.73,47.23,49.04,1443.59,0
+MHUAF.US,D,20241218,000000,49,67.7,25,27,88585.67,0
+MHUAF.US,D,20241219,000000,29,32.99,26.33,30.8,33085.24,0
+MHUAF.US,D,20241220,000000,28.95,31.59,28.62,30.98,5159.16,0
+MHUAF.US,D,20241223,000000,30.05,32.97,28.29,32.14,6001.07,0
+MHUAF.US,D,20241224,000000,32.14,35.989,31,34.8,1497.6100000000001,0
+MHUAF.US,D,20241226,000000,34.75,37.72,31.5,35.67,1508.45,0
+MHUAF.US,D,20241227,000000,37.51,37.51,34,35.5,2410.1,0
+MHUAF.US,D,20241230,000000,35.6,37,34.747,35.6,2755.13,0
+MHUAF.US,D,20241231,000000,35.75,35.99,32.53,34.51,2865.32,0
+MHUAF.US,D,20250102,000000,34.55,36.71,34.55,35,1546.71,0
+MHUAF.US,D,20250103,000000,35.36,37,33.31,36.03,3291.77,0
+MHUAF.US,D,20250106,000000,36.03,37.89,35.11,36.96,2061.26,0
+MHUAF.US,D,20250107,000000,36.16,36.98,33.55,35.06,3607.63,0
+MHUAF.US,D,20250108,000000,34.97,34.97,31.49,32.21,2465,0
+MHUAF.US,D,20250110,000000,31.3,32.69,29.46,32.219,2617.48,0
+MHUAF.US,D,20250113,000000,32.22,34.11,29.43,31.77,6074.26,0
+MHUAF.US,D,20250114,000000,31.82,35,30.18,31.69,8512.94,0
+MHUAF.US,D,20250115,000000,31.01,32.58,31,31.8949,635.37,0
+MHUAF.US,D,20250116,000000,31.79,32.1,30.44,31.45,2295.7400000000002,0
+MHUAF.US,D,20250117,000000,31.45,32.99,31,32.49,2464.51,0
+MHUAF.US,D,20250121,000000,32,34.29,31.65,31.86,5394.09,0
+MHUAF.US,D,20250122,000000,33.09,33.09,29,30.31,3052.59,0
+MHUAF.US,D,20250123,000000,31.9,32.5,29.1675,30.03,1184.71,0
+MHUAF.US,D,20250124,000000,29.2,32.8,29.2,31.88,5177.83,0
+MHUAF.US,D,20250127,000000,31.51,33.79,31.13,32.99,2555.88,0
+MHUAF.US,D,20250128,000000,32,33.03,31.2,31.98,3445.1800000000003,0
+MHUAF.US,D,20250129,000000,30,32.97,30,31,2216.4,0
+MHUAF.US,D,20250130,000000,31.24,31.99,30.52,31.2,909.9,0
+MHUAF.US,D,20250131,000000,31.6,32.78,30.52,31.84,1797.51,0
+MHUAF.US,D,20250203,000000,32,32.57,31.04,32,1847.15,0
+MHUAF.US,D,20250204,000000,31.87,33,31.6,32.64,926.5500000000001,0
+MHUAF.US,D,20250205,000000,33,33.8,32,32.6,1016.1,0
+MHUAF.US,D,20250206,000000,32,33.79,32,32.73,1445.43,0
+MHUAF.US,D,20250207,000000,32.42,33.8,32.01,32.87,3969.44,0
+MHUAF.US,D,20250210,000000,32.89,34.79,32.01,34.58,2000.5,0
+MHUAF.US,D,20250211,000000,33.95,34.7,33.601,34.48,1212.16,0
+MHUAF.US,D,20250212,000000,34.07,35,31.53,32.31,4101.31,0
+MHUAF.US,D,20250213,000000,32,36.28,31.51,33.49,2661.27,0
+MHUAF.US,D,20250214,000000,32.5,34,31.51,33.31,1243.05,0
+MHUAF.US,D,20250218,000000,32.2,37,32.2,34.99,2492.25,0
+MHUAF.US,D,20250219,000000,34.79,36.4,34.79,35.01,1469.49,0
+MHUAF.US,D,20250220,000000,36.35,36.8,33.22,35,1979.82,0
+MHUAF.US,D,20250221,000000,34.4,36.1949,34.4,35.99,1952.43,0
+MHUAF.US,D,20250224,000000,35.5,35.99,33.3,35.57,2404.7000000000003,0
+MHUAF.US,D,20250225,000000,35.57,36.73,34.12,34.98,1648.66,0
+MHUAF.US,D,20250226,000000,34.99,36.11,34.02,34.52,742.03,0
+MHUAF.US,D,20250227,000000,35.11,35.5,30.1,32.2,4510.6,0
+MHUAF.US,D,20250228,000000,32.42,34.53,32.42,32.8,828.36,0
+MHUAF.US,D,20250303,000000,32.5,33.9,28.06,30.47,1335.8,0
+MHUAF.US,D,20250304,000000,29,31.45,28.07,30.2,941.74,0
+MHUAF.US,D,20250305,000000,31.53,32,30.2,31.98,301.83,0
+MHUAF.US,D,20250306,000000,31.48,31.48,30.89,31.1,340.74,0
+MHUAF.US,D,20250307,000000,30.99,32.63,30,31.97,727.49,0
+MHUAF.US,D,20250310,000000,31.38,31.98,30,31.97,460.02,0
+MHUAF.US,D,20250311,000000,31.05,32.76,30.39,32.76,537.11,0
+MHUAF.US,D,20250312,000000,32.75,32.75,30.7,31.59,116.18,0
+MHUAF.US,D,20250313,000000,32,32.99,31,31,485.27,0
+MHUAF.US,D,20250314,000000,31,33,31,31.52,440.79,0
+MHUAF.US,D,20250317,000000,31.52,33.92,31.4182,33.62,1291.43,0
+MHUAF.US,D,20250318,000000,33.82,34.7,33,33.1,245.31,0
+MHUAF.US,D,20250319,000000,33,34,32,32.89,186.8,0
+MHUAF.US,D,20250320,000000,33,33.99,32,33.99,862.69,0
+MHUAF.US,D,20250321,000000,33.12,34.23,32.23,34.19,729.51,0
+MHUAF.US,D,20250324,000000,34,36.2451,33.541,33.8506,1145.3600000000001,0
+MHUAF.US,D,20250325,000000,34.51,34.98,32.06,34.86,246.91,0
+MHUAF.US,D,20250326,000000,33.9,34.5,33.15,34,38.95,0
+MHUAF.US,D,20250327,000000,32.09,36,32.09,35.04,307.08,0
+MHUAF.US,D,20250328,000000,34,35.14,33,33.1,1899.88,0
+MHUAF.US,D,20250331,000000,33.99,33.99,33.1,33.54,356.89,0
+MHUAF.US,D,20250401,000000,34,34,32.71,33,619.98,0
+MHUAF.US,D,20250402,000000,33.99,34,33,33.01,214.62,0
+MHUAF.US,D,20250403,000000,33.01,33.01,31.26,31.57,576.44,0
+MHUAF.US,D,20250404,000000,32,32,30,31.16,895.85,0
+MHUAF.US,D,20250407,000000,30,30.06,27.07,29,1471.06,0
+MHUAF.US,D,20250408,000000,29,33.8,28.53,31.99,2836.31,0
+MHUAF.US,D,20250409,000000,31,32.8,28.9,30.23,576.71,0
+MHUAF.US,D,20250410,000000,31.6149,33,28.01,32,785.89,0
+MHUAF.US,D,20250411,000000,30,33,28.43,32,279.05,0
+MHUAF.US,D,20250414,000000,32,32,28.01,31.78,502.36,0
+MHUAF.US,D,20250415,000000,31.01,31.4951,30,31,200.25,0
+MHUAF.US,D,20250416,000000,31.87,32,28.92,30.99,265.67,0
+MHUAF.US,D,20250417,000000,30,30.99,28.41,30.9,245.70000000000002,0
+MHUAF.US,D,20250421,000000,29.88,31,27.475,28.7,1344.17,0
+MHUAF.US,D,20250422,000000,28.71,30.99,27.71,30.9,431.74,0
+MHUAF.US,D,20250423,000000,30.9,31,28.4,29.88,957.16,0
+MHUAF.US,D,20250424,000000,29.88,30.9,28.01,29.8,426.11,0
+MHUAF.US,D,20250425,000000,30.01,30.9,27.3,29.58,12654.74,0
+MHUAF.US,D,20250428,000000,28.69,35.2799,26.62,28.49,37889.24,0
+MHUAF.US,D,20250429,000000,29.22,29.5,28,28.67,1523.94,0
+MHUAF.US,D,20250430,000000,27.95,28.49,27.02,27.5,3030.71,0
+MHUAF.US,D,20250501,000000,27.11,27.7,26.01,27.45,4506.88,0
+MHUAF.US,D,20250502,000000,26,27.68,26,26.66,1749.93,0
+MHUAF.US,D,20250505,000000,26.815,29,26.06,27.09,2190.2000000000003,0
+MHUAF.US,D,20250506,000000,27.22,28.08,27.1,28.08,610.57,0
+MHUAF.US,D,20250507,000000,29.96,29.99,27.3,28.82,500.43,0
+MHUAF.US,D,20250508,000000,29,29.4,27,27.3,2092.18,0
+MHUAF.US,D,20250509,000000,27.51,32.41,27,31,3248.23,0
+MHUAF.US,D,20250512,000000,30.07,43,30,43,13323.52,0
+MHUAF.US,D,20250513,000000,42,43.5,36.51,41.71,4566.8,0
+MHUAF.US,D,20250514,000000,42,42,36,36.3,4405.72,0
+MHUAF.US,D,20250515,000000,35.21,44,32.12,40,10111.42,0
+MHUAF.US,D,20250516,000000,38.8,40.95,38.05,39.38,1649.75,0
+MHUAF.US,D,20250519,000000,41,41,37.48,37.84,1357.1100000000001,0
+MHUAF.US,D,20250520,000000,39.84,41,37.84,38.42,673.16,0
+MHUAF.US,D,20250521,000000,38,40,36,37,1119.95,0
+MHUAF.US,D,20250522,000000,39,40,37.6,38.11,515.05,0
+MHUAF.US,D,20250523,000000,39,40,38.1,38.1,165.28,0
+MHUAF.US,D,20250527,000000,40,42,39,40.99,692.64,0
+MHUAF.US,D,20250528,000000,41,43.17,39.01,40.93,1420.58,0
+MHUAF.US,D,20250529,000000,41,49.7,38,46.76,9456.19,0
+MHUAF.US,D,20250530,000000,47.9,48.99,43.85,45.505,1003.24,0
+MHUAF.US,D,20250602,000000,46,53.89,45.5,53,1329.29,0
+MHUAF.US,D,20250603,000000,54,62,49.65,50,3284.4300000000003,0
+MHUAF.US,D,20250604,000000,51,64,51,56.21,4870.21,0
+MHUAF.US,D,20250605,000000,56.2,61.8,56.2,61.48,2129.52,0
+MHUAF.US,D,20250606,000000,61,63.28,57.04,59.9065,1738.1200000000001,0
+MHUAF.US,D,20250609,000000,58.11,59.16,37.85,41.55,8263.16,0
+MHUAF.US,D,20250610,000000,41,43,41,42,1446.89,0
+MHUAF.US,D,20250611,000000,42.5,44.5,38.12,38.35,1977.03,0
+MHUAF.US,D,20250612,000000,38,41.4,35.1,38,2294.09,0
+MHUAF.US,D,20250613,000000,38.12,38.12,30.1,34.07,4914.93,0
+MHUAF.US,D,20250616,000000,33.05,39.99,33.05,37,988.0500000000001,0
+MHUAF.US,D,20250617,000000,38.5,39.1,37,37.8,822.59,0
+MHUAF.US,D,20250618,000000,38,41.13,37.31,40.99,977.77,0
+MHUAF.US,D,20250620,000000,39.99,40.99,37,40.98,900.91,0
+MHUAF.US,D,20250623,000000,40.9,43.99,40,41.96,526.91,0
+MHUAF.US,D,20250624,000000,41.96,43.15,41,41.34,383.09000000000003,0
+MHUAF.US,D,20250625,000000,41,44,40.67,43.07,792.6,0
+MHUAF.US,D,20250626,000000,42.07,45,42.07,44,693.61,0
+MHUAF.US,D,20250627,000000,44,45.9,44,45.02,264.32,0
+MHUAF.US,D,20250630,000000,41.8,45.13,40,40,664.24,0
+MHUAF.US,D,20250701,000000,39,44.47,39,41.33,654.48,0
+MHUAF.US,D,20250702,000000,41.86,45,41.86,43,189.92000000000002,0
+MHUAF.US,D,20250703,000000,44.95,44.95,41.3,43.7599,798.07,0
+MHUAF.US,D,20250707,000000,44,44,41,41.46,709.44,0
+MHUAF.US,D,20250708,000000,41,44.99,36.07,40.98,1541.6100000000001,0
+MHUAF.US,D,20250709,000000,41,44,36.31,42.49,613.75,0
+MHUAF.US,D,20250710,000000,42.35,50.88,41.02,48.21,1962.74,0
+MHUAF.US,D,20250711,000000,48.99,50,44.7,47.3,4677.92,0
+MHUAF.US,D,20250714,000000,47.4,49,41,44.4049,2271.73,0
+MHUAF.US,D,20250715,000000,45.99,46,42.54,43.71,629.42,0
+MHUAF.US,D,20250716,000000,44,44,42.1,43.21,274.09000000000003,0
+MHUAF.US,D,20250717,000000,43,44,41.1,42.98,886.65,0
+MHUAF.US,D,20250718,000000,44.44,44.99,42.22,44.99,670.95,0
+MHUAF.US,D,20250721,000000,44.93,44.99,42.63,43.2,211.29,0
+MHUAF.US,D,20250722,000000,43,43.99,38,40.85,2916.28,0
+MHUAF.US,D,20250723,000000,41,43.99,39.31,40.5,4969.79,0
+MHUAF.US,D,20250724,000000,42.23,42.23,38.17,38.87,4416.06,0
+MHUAF.US,D,20250725,000000,38.98,38.98,37.5,38.01,3538.06,0
+MHUAF.US,D,20250728,000000,39.9,39.9,37.51,39.14,951.88,0
+MHUAF.US,D,20250729,000000,39.14,41,37.62,40,467.82,0
+MHUAF.US,D,20250730,000000,40.2,40.2,38.32,38.32,701.1800000000001,0
+MHUAF.US,D,20250731,000000,38.32,39.1,37.5,37.92,551.6800000000001,0
+MHUAF.US,D,20250801,000000,37.75,39.25,36,36.91,638.29,0
+MHUAF.US,D,20250804,000000,36.91,39.5,36.11,38.01,769.73,0
+MHUAF.US,D,20250805,000000,38,42.49,36,38.92,395.99,0
+MHUAF.US,D,20250806,000000,39,43,37.32,40.51,8307.94,0
+MHUAF.US,D,20250807,000000,41,42.99,39.4,40,1082.17,0
+MHUAF.US,D,20250808,000000,42.475,43,40.31,41.515,452.47,0
+MHUAF.US,D,20250811,000000,42,42.9,40,41,280.51,0
+MHUAF.US,D,20250812,000000,41,41.99,39.02,39.02,535.59,0
+MHUAF.US,D,20250813,000000,39,39,36.63,38.99,205.99,0
+MHUAF.US,D,20250814,000000,38.7,42,37.84,38.9,1450.83,0
+MHUAF.US,D,20250815,000000,40,40,38.32,38.32,138.47,0
+MHUAF.US,D,20250818,000000,38,42,37.83,40.3918,1250.14,0
+MHUAF.US,D,20250819,000000,41,42,40.6324,41.61,173.4,0
+MHUAF.US,D,20250820,000000,42,42,39.27,41.6,335.18,0
+MHUAF.US,D,20250821,000000,41.6,41.6,40.96,41.01,132.07,0
+MHUAF.US,D,20250822,000000,41,42,41,41.67,509.29,0
+MHUAF.US,D,20250825,000000,42,43.7,40.15,40.99,1185.33,0
+MHUAF.US,D,20250826,000000,40.99,43,39.53,43,543.85,0
+MHUAF.US,D,20250827,000000,43,43,40.99,41.86,246.21,0
+MHUAF.US,D,20250828,000000,43,43,41,41.79,391.8,0
+MHUAF.US,D,20250829,000000,41.16,42,41.16,41.99,244.53,0
+MHUAF.US,D,20250902,000000,42,42,40,41.89,296.8,0
+MHUAF.US,D,20250903,000000,40.51,40.65,39.06,39.06,671.22,0
+MHUAF.US,D,20250904,000000,39,39,36,37.87,681.8000000000001,0
+MHUAF.US,D,20250905,000000,37.8,37.8,36.02,37,1051.31,0
+MHUAF.US,D,20250908,000000,35.41,37.85,35,37.8,778.83,0
+MHUAF.US,D,20250909,000000,39.4,44,38,39.92,8728.23,0
+MHUAF.US,D,20250910,000000,40.7,46,39,41.2,2789.96,0
+MHUAF.US,D,20250911,000000,41.52,42.97,39.61,42.5,2273.46,0
+MHUAF.US,D,20250912,000000,43,50,39.13,48.39,5483.06,0
+MHUAF.US,D,20250915,000000,45.49,48.39,42.08,42.43,2130.4,0
+MHUAF.US,D,20250916,000000,43.09,45.43,41.1,41.32,874.1,0
+MHUAF.US,D,20250917,000000,41.38,44,41.38,42.33,72.69,0
+MHUAF.US,D,20250918,000000,44.3,44.3,38.06,41.67,2414.02,0
+MHUAF.US,D,20250919,000000,40,41.9,39.61,40.01,1264.29,0
+MHUAF.US,D,20250922,000000,40.1,40.43,38.11,39.2,1304.92,0
+MHUAF.US,D,20250923,000000,39,41.49,39,40.03,284.84000000000003,0
+MHUAF.US,D,20250924,000000,41.49,42.61,37.92,39.99,2207.09,0
+MHUAF.US,D,20250925,000000,38,39.69,38,38.69,876.34,0
+MHUAF.US,D,20250926,000000,39,39,36.61,37.48,909.24,0
+MHUAF.US,D,20250929,000000,37,38.98,35.2,37.53,793.14,0
+MHUAF.US,D,20250930,000000,38.99,38.99,35.81,36.19,330.83,0
+MHUAF.US,D,20251001,000000,37.2,39,36.2,38,847.87,0
+MHUAF.US,D,20251002,000000,39,39,37.11,38.72,302.49,0
+MHUAF.US,D,20251003,000000,39.1,40,38.72,38.98,1315.43,0
+MHUAF.US,D,20251006,000000,38.26,38.99,36.61,37.9905,264.32,0
+MHUAF.US,D,20251007,000000,37.01,38,35.1,37.05,992.12,0
+MHUAF.US,D,20251008,000000,37,41,37,39.49,3953.8,0
+MHUAF.US,D,20251009,000000,40.7,44.52,37.99,40.37,12757.95,0
+MHUAF.US,D,20251010,000000,41.71,41.71,37,39.01,4184.25,0
+MHUAF.US,D,20251013,000000,37.23,42.6099,37,40.01,3178.42,0
+MHUAF.US,D,20251014,000000,39.71,42,39.71,40.23,1373.69,0
+MHUAF.US,D,20251015,000000,39.3,40.23,37.3,38.76,3039.23,0
+MHUAF.US,D,20251016,000000,38.76,39,36.15,36.15,1655.94,0
+MHUAF.US,D,20251017,000000,36.1,37.05,27.51,32.94,10155.7,0
+MHUAF.US,D,20251020,000000,31,32.94,28.59,32.48,4179.02,0
+MHUAF.US,D,20251021,000000,32.48,32.48,26.41,26.98,7889.610000000001,0
+MHUAF.US,D,20251022,000000,26.17,28.5,23,26,6035.59,0
+MHUAF.US,D,20251023,000000,25.22,27.93,24.82,27.01,2131.76,0
+MHUAF.US,D,20251024,000000,27.9,27.9,20.63,22.26,11312.09,0
+MHUAF.US,D,20251027,000000,23,26.77,22.28,25.61,10201.73,0
+MHUAF.US,D,20251028,000000,25.68,28.28,25,26.34,21827.16,0
+MHUAF.US,D,20251029,000000,25.5,25.745,23.02,23.2,2096.63,0
+MHUAF.US,D,20251030,000000,23.33,24.5,23.33,23.78,2666.38,0
+MHUAF.US,D,20251031,000000,24.36,24.4,23.13,23.31,1506.23,0
+MHUAF.US,D,20251103,000000,23.01,23.7,22.44,22.62,1056.8700000000001,0
+MHUAF.US,D,20251104,000000,22,25.6,21,23.23,2747.37,0
+MHUAF.US,D,20251105,000000,22.95,24.13,21.61,23.57,5972.84,0
+MHUAF.US,D,20251106,000000,24,27.6,21.62,22.7,33444.840000000004,0
+MHUAF.US,D,20251107,000000,23,23.6,22.07,22.56,8166.01,0
+MHUAF.US,D,20251110,000000,23,24.35,21.2,21.2,4152.06,0
+MHUAF.US,D,20251111,000000,22,22.5899,21.1,21.26,279.26,0
+MHUAF.US,D,20251112,000000,22.2,23.84,21.4,22.99,2134.27,0
+MHUAF.US,D,20251113,000000,23.6,24.28,22.53,23.67,3897.7200000000003,0
+MHUAF.US,D,20251114,000000,23.67,25.95,22.38,24.66,1364.8600000000001,0
+MHUAF.US,D,20251117,000000,23.2,24,22.56,23.695,929.99,0
+MHUAF.US,D,20251118,000000,23.4099,25.5,22.52,22.73,1411.63,0
+MHUAF.US,D,20251119,000000,22.73,24,22.3,23.12,5013.87,0
+MHUAF.US,D,20251120,000000,16,17.25,14,14.9,13362.61,0
+MHUAF.US,D,20251121,000000,14.84,15.17,13,14.54,7645.1900000000005,0
+MHUAF.US,D,20251124,000000,14.19,14.19,10.2588,11.928,31537,0
+MHUAF.US,D,20251125,000000,11.42,12,10.6621,11.67,29376,0
+MHUAF.US,D,20251126,000000,11.59,12.4,11.2,11.66,10451,0
+MHUAF.US,D,20251128,000000,11.66,11.9,11.5,11.88,4258,0
+MHUAF.US,D,20251201,000000,11.83,13.8029,11.83,13.6,15693,0
+MHUAF.US,D,20251202,000000,15.01,15.9733,13,13,35060,0
+MHUAF.US,D,20251203,000000,12.78,12.78,11.6203,11.6203,10608,0
+MHUAF.US,D,20251204,000000,11.41,13.02,11.41,12.55,12507,0
+MHUAF.US,D,20251205,000000,12,14.9761,12,14.02,67139,0
+MHUAF.US,D,20251208,000000,10.45,11.3,7.3593,7.61,159380,0
diff --git a/daily/us/nasdaq stocks/2/mkdw.us.txt b/daily/us/nasdaq stocks/2/mkdw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c59fe9c4661c1122e6258688601d4a6a460f22bb
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mkdw.us.txt	
@@ -0,0 +1,388 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MKDW.US,D,20240802,000000,122.1,135,81.6,96.6,590276.0994097239,0
+MKDW.US,D,20240805,000000,81.3,85.509,61.809,64.8,23910.0333094233,0
+MKDW.US,D,20240806,000000,57.3,59.4,39.9,43.8,23641.499976358496,0
+MKDW.US,D,20240807,000000,41.4,52.5,39.9,42.3,20869.8333124635,0
+MKDW.US,D,20240808,000000,41.7,47.4,41.1,46.2,12850.466653816198,0
+MKDW.US,D,20240809,000000,47.7,49.8,40.2,40.2,9488.4333238449,0
+MKDW.US,D,20240812,000000,45.3,46.8,31.5,33.3,78329.4332550039,0
+MKDW.US,D,20240813,000000,40.8,49.5,35.4,43.2,667154.3326661789,0
+MKDW.US,D,20240814,000000,41.1,51,35.4,47.4,84441.8999155581,0
+MKDW.US,D,20240815,000000,42.6,47.1,40.8,41.7,28569.199971430797,0
+MKDW.US,D,20240816,000000,42,42,37.5,39.6,17020.7999829792,0
+MKDW.US,D,20240819,000000,37.8,39.531,36.6,36.9,8136.333325196999,0
+MKDW.US,D,20240820,000000,36.6,41.4,34.2,39.3,23006.099976993897,0
+MKDW.US,D,20240821,000000,39.3,46.2,38.7,44.7,38180.76662848589,0
+MKDW.US,D,20240822,000000,44.4,45,41.4,42.9,9462.666657204,0
+MKDW.US,D,20240823,000000,41.703,43.2,39.3,40.2,6199.933327133399,0
+MKDW.US,D,20240826,000000,41.4,41.4,37.785,39.3,1711.3999982885998,0
+MKDW.US,D,20240827,000000,38.4,39,36.6,36.6,3557.7333297755995,0
+MKDW.US,D,20240828,000000,36.9,37.5,33,34.2,10904.433322428898,0
+MKDW.US,D,20240829,000000,34.2,36.3,32.103,36,5979.7333273536,0
+MKDW.US,D,20240830,000000,35.694,35.7,31.8,33,3108.1666635584997,0
+MKDW.US,D,20240903,000000,33.6,34.488,31.5,32.4,2969.6999970302995,0
+MKDW.US,D,20240904,000000,30.9,31.5,27,28.2,4712.933328620399,0
+MKDW.US,D,20240905,000000,27.909,29.7,27.909,28.203,1508.333331825,0
+MKDW.US,D,20240906,000000,28.5,29.205,26.19,27.204,1190.2999988097,0
+MKDW.US,D,20240909,000000,27.198,27.198,25.503,26.22,1503.9333318293998,0
+MKDW.US,D,20240910,000000,24.384,28.65,23.406,28.269,223189.43311014387,0
+MKDW.US,D,20240911,000000,27.6,27.6,24.06,26.316,10390.133322943198,0
+MKDW.US,D,20240912,000000,25.527,26.28,24.978,25.5,3704.0333296292997,0
+MKDW.US,D,20240913,000000,25.23,27.333,24.288,27.333,6741.833326591499,0
+MKDW.US,D,20240916,000000,26.37,35.7,26.247,35.7,22032.366644634298,0
+MKDW.US,D,20240917,000000,34.5,35.4,33,33.6,4047.2666626193995,0
+MKDW.US,D,20240918,000000,32.7,39.6,31.5,36.3,10185.3999898146,0
+MKDW.US,D,20240919,000000,37.2,41.4,35.457,38.4,7449.033325884299,0
+MKDW.US,D,20240920,000000,39.6,43.5,37.8,42.903,7064.033326269299,0
+MKDW.US,D,20240923,000000,44.4,46.2,38.4,39,7871.1666587955,0
+MKDW.US,D,20240924,000000,36.9,41.7,35.1,40.8,4145.2999958547,0
+MKDW.US,D,20240925,000000,39.9,45,37.5,42,4460.333328872999,0
+MKDW.US,D,20240926,000000,39.903,42,38.1,39.3,2757.2999972426996,0
+MKDW.US,D,20240927,000000,39.6,40.5,37.8,39.3,619.2333327140999,0
+MKDW.US,D,20240930,000000,42,43.5,36.9,38.1,1295.1333320381998,0
+MKDW.US,D,20241001,000000,36.6,43.8,36.6,39.9,4150.3333291829995,0
+MKDW.US,D,20241002,000000,39,43.5,37.5,39.9,3890.7333294426,0
+MKDW.US,D,20241003,000000,41.4,41.4,37.8,37.8,2400.9333309323997,0
+MKDW.US,D,20241004,000000,39.6,42.6,38.4,38.7,3762.4666629041994,0
+MKDW.US,D,20241007,000000,39,42,37.8,37.845,2615.4333307179,0
+MKDW.US,D,20241008,000000,38.4,39.9,36,36.3,2196.1333311372,0
+MKDW.US,D,20241009,000000,36.6,37.59,33.3,33.3,1240.8666654258,0
+MKDW.US,D,20241010,000000,33.6,35.52,30.3,33.354,1571.4333317618998,0
+MKDW.US,D,20241011,000000,30.903,34.2,30.903,32.4,1430.6999985692999,0
+MKDW.US,D,20241014,000000,32.1,34.5,30.9,31.974,1194.1666654725,0
+MKDW.US,D,20241015,000000,32.1,32.193,24.648,27.759,4488.566662178099,0
+MKDW.US,D,20241016,000000,27.717,33,27.27,27.603,1657.8999983421,0
+MKDW.US,D,20241017,000000,27.6,30.9,27.6,28.491,1154.6999988453,0
+MKDW.US,D,20241018,000000,29.7,29.7,27.405,28.5,489.39999951059997,0
+MKDW.US,D,20241021,000000,27.9,28.725,27.3,28.569,823.3999991766,0
+MKDW.US,D,20241022,000000,29.7,29.7,27.561,29.4,914.8666657517999,0
+MKDW.US,D,20241023,000000,28.5,30,28.5,29.4,369.19999963079994,0
+MKDW.US,D,20241024,000000,27.906,29.979,27.9,28.5,673.3333326599999,0
+MKDW.US,D,20241025,000000,27.9,30.582,27.9,29.1,348.36666631829996,0
+MKDW.US,D,20241028,000000,29.4,31.188,27.3,28.8584,1328.1999986718,0
+MKDW.US,D,20241029,000000,28.8,28.857,27.9,28.77,454.03333287929996,0
+MKDW.US,D,20241030,000000,28.233,29.25,27.9,28.5,263.4999997365,0
+MKDW.US,D,20241031,000000,27.9,28.476,26.0415,27.6,1475.6333318577,0
+MKDW.US,D,20241101,000000,28.47,29.4,27.6,29.0132,346.53333298679996,0
+MKDW.US,D,20241104,000000,28.473,30.297,27.9,29.7,568.8333327644999,0
+MKDW.US,D,20241105,000000,28.659,30.744,28.659,30.597,828.6999991713,0
+MKDW.US,D,20241106,000000,30.3,32.1,30.3,32.013,1263.7999987361998,0
+MKDW.US,D,20241107,000000,32.1,38.397,30.3,34.464,2005.8333313274998,0
+MKDW.US,D,20241108,000000,34.5,38.7,33.9,35.37,4558.099995441899,0
+MKDW.US,D,20241111,000000,35.4,37.119,30.3,33.3,5288.666661378,0
+MKDW.US,D,20241112,000000,33,33.6,30.9,31.2,1161.4666655052,0
+MKDW.US,D,20241113,000000,30.75,31.65,29.4,30.081,2951.4999970484996,0
+MKDW.US,D,20241114,000000,30.9,33.6,26.4,27.603,2360.666664306,0
+MKDW.US,D,20241115,000000,28.629,28.629,26.7,28.584,375.96666629069995,0
+MKDW.US,D,20241118,000000,27,33.6,27,29.835,1054.3999989456,0
+MKDW.US,D,20241119,000000,28.5,30.6,28.5,29.7,1672.5666649941,0
+MKDW.US,D,20241120,000000,31.5,31.5,28.2,29.34,665.4333326678999,0
+MKDW.US,D,20241121,000000,28.2,31.5,27.6,28.077,1527.8333318055,0
+MKDW.US,D,20241122,000000,28.077,29.7,27.03,28.05,1366.0999986338998,0
+MKDW.US,D,20241125,000000,27.6,28.312,25.5,26.688,1915.4999980844998,0
+MKDW.US,D,20241126,000000,25.887,27.6,25.5,25.86,2239.7999977602,0
+MKDW.US,D,20241127,000000,26.055,27.531,25.821,25.902,1737.7999982621998,0
+MKDW.US,D,20241129,000000,25.8,26.1,24.738,25.197,2566.9666640996998,0
+MKDW.US,D,20241202,000000,25.2,26.505,24.306,25.2,2219.6333311136996,0
+MKDW.US,D,20241203,000000,25.2,25.365,24.18,24.9,2186.3333311469996,0
+MKDW.US,D,20241204,000000,24,24.6,21.018,23.517,3123.5666635431,0
+MKDW.US,D,20241205,000000,22.5,22.5,17.115,18.603,8722.066657944599,0
+MKDW.US,D,20241206,000000,19.41,19.41,17.4,17.6932,1802.0999981978998,0
+MKDW.US,D,20241209,000000,17.97,17.97,14.109,15.747,11377.033321956298,0
+MKDW.US,D,20241210,000000,15.75,28.8,15.75,18.81,198885.39980111457,0
+MKDW.US,D,20241211,000000,17.595,21.6,17.28,19.8,41928.566624738094,0
+MKDW.US,D,20241212,000000,19.314,28.2,19.314,26.37,94235.13323909818,0
+MKDW.US,D,20241213,000000,25.53,35.4,25.53,27.6,145325.96652134068,0
+MKDW.US,D,20241216,000000,28.05,36,28.05,28.803,147155.6998528443,0
+MKDW.US,D,20241217,000000,30,32.1,24.948,26.7,46872.833286460496,0
+MKDW.US,D,20241218,000000,27,28.53,25.5,27.15,21280.699978719298,0
+MKDW.US,D,20241219,000000,28.2,34.2,27,33.3,59377.8999406221,0
+MKDW.US,D,20241220,000000,33.6,33.6,26.103,31.2,46428.033286905295,0
+MKDW.US,D,20241223,000000,29.7,32.4,27.6,30,40734.43329259889,0
+MKDW.US,D,20241224,000000,30.6,31.8,27.603,28.917,15303.933318029398,0
+MKDW.US,D,20241226,000000,30,31.5,26.1,27.57,47171.4332861619,0
+MKDW.US,D,20241227,000000,28.071,28.203,22.509,25.2,39358.066627308595,0
+MKDW.US,D,20241230,000000,26.061,26.061,24.03,24.8055,3315.3666633513,0
+MKDW.US,D,20241231,000000,24.003,28.8,23.4,27.51,32004.766634661897,0
+MKDW.US,D,20250102,000000,27.51,29.67,26.286,27.018,13514.566653152098,0
+MKDW.US,D,20250103,000000,27,27,21.9,22.5,22188.6999778113,0
+MKDW.US,D,20250106,000000,21.9,23.7,21.603,22.653,23641.699976358297,0
+MKDW.US,D,20250107,000000,22.8,22.803,18.6,19.17,10171.1999898288,0
+MKDW.US,D,20250108,000000,18.594,20.622,18.057,18.3,1983.3999980165997,0
+MKDW.US,D,20250110,000000,18,18.6,17.4,17.673,1243.7333320895998,0
+MKDW.US,D,20250113,000000,18.9,19.8,18.03,19.47,2982.6999970172997,0
+MKDW.US,D,20250114,000000,19.56,20.694,16.866,18.0506,2316.6333310166997,0
+MKDW.US,D,20250115,000000,17.703,18,15.12,15.6,3913.4666627531997,0
+MKDW.US,D,20250116,000000,15.132,21.522,15.132,17.1,37862.033295471294,0
+MKDW.US,D,20250117,000000,17.133,18.9,15.603,16.161,20128.633313204697,0
+MKDW.US,D,20250121,000000,17.28,18.63,16.17,16.59,9629.0333237043,0
+MKDW.US,D,20250122,000000,16.59,16.59,15.39,16.158,1883.6666647829998,0
+MKDW.US,D,20250123,000000,15.33,15.897,15.06,15.681,801.999999198,0
+MKDW.US,D,20250124,000000,15.6,16.968,15.3,15.3,2306.4333310269,0
+MKDW.US,D,20250127,000000,15,16.653,15,15.165,3882.5999961173998,0
+MKDW.US,D,20250128,000000,15,15.72,15,15.54,629.8333327035,0
+MKDW.US,D,20250129,000000,15.558,16.467,15.033,15.72,3339.7999966601997,0
+MKDW.US,D,20250130,000000,15.315,15.9,14.397,14.616,3065.8666636007997,0
+MKDW.US,D,20250131,000000,15.27,15.3,13.839,14.865,4539.1666621275,0
+MKDW.US,D,20250203,000000,14.7,14.865,14.19,14.586,3439.6999965602995,0
+MKDW.US,D,20250204,000000,14.25,14.58,13.563,13.95,3523.2666631433995,0
+MKDW.US,D,20250205,000000,13.815,14.1,9.984,11.1,16970.5333163628,0
+MKDW.US,D,20250206,000000,10.23,11.409,10.23,11.409,10730.9333226024,0
+MKDW.US,D,20250207,000000,11.067,13.467,10.911,12.132,2724.6666639419996,0
+MKDW.US,D,20250210,000000,12.15,13.797,12.012,13.14,1568.6999984313,0
+MKDW.US,D,20250211,000000,12.351,13.155,12,12.351,4496.1999955038,0
+MKDW.US,D,20250212,000000,12,12.369,11.4,11.73,9019.999990979999,0
+MKDW.US,D,20250213,000000,11.73,12.015,11.37,11.826,252.36666641429997,0
+MKDW.US,D,20250214,000000,11.55,12.246,11.55,11.709,746.4999992534999,0
+MKDW.US,D,20250218,000000,11.85,12.6,11.709,12.03,856.0666658105999,0
+MKDW.US,D,20250219,000000,11.97,12.924,11.97,12.6,2193.8666644727996,0
+MKDW.US,D,20250220,000000,12.27,12.72,12.18,12.39,1007.4999989924999,0
+MKDW.US,D,20250221,000000,11.7,13.35,11.7,12.9,1779.3999982205999,0
+MKDW.US,D,20250224,000000,12.87,14.4,12.198,13.8,9376.499990623499,0
+MKDW.US,D,20250225,000000,12.933,15.3,12,14.322,8985.5333243478,0
+MKDW.US,D,20250226,000000,14.7,15.45,13.407,13.68,9145.633324187698,0
+MKDW.US,D,20250227,000000,14.424,15.15,12.45,13.647,4781.633328551699,0
+MKDW.US,D,20250228,000000,13.5,14.79,13.5,13.503,2524.4666641421995,0
+MKDW.US,D,20250303,000000,12.9,15.45,12.63,14.01,6959.166659707499,0
+MKDW.US,D,20250304,000000,13.2,15.036,12.9,13.8,17815.6999821843,0
+MKDW.US,D,20250305,000000,13.77,16.902,12.9,15.297,24221.533309111797,0
+MKDW.US,D,20250306,000000,14.4,17.1,14.1,15.39,17208.7666494579,0
+MKDW.US,D,20250307,000000,15.39,16.8,14.349,15.9,30651.766636014898,0
+MKDW.US,D,20250310,000000,15.9,16.8,15.9,15.99,13619.966653046698,0
+MKDW.US,D,20250311,000000,16.41,16.44,14.67,15.3,4264.8666624018,0
+MKDW.US,D,20250312,000000,15.2397,15.2397,13.56,13.563,5524.0666611425995,0
+MKDW.US,D,20250313,000000,12.78,13.5,11.7,12.228,3445.4333298878996,0
+MKDW.US,D,20250314,000000,11.469,13.3312,11.469,12.45,2412.2999975876996,0
+MKDW.US,D,20250317,000000,11.463,12.9,11.463,12.18,2385.1333309481997,0
+MKDW.US,D,20250318,000000,12.789,12.944,11.706,12.735,690.3999993095999,0
+MKDW.US,D,20250319,000000,12.852,12.852,12.09,12.357,497.39999950259994,0
+MKDW.US,D,20250320,000000,12.12,12.357,11.85,11.85,603.3999993965999,0
+MKDW.US,D,20250321,000000,11.97,11.985,10.503,10.98,2963.3999970366,0
+MKDW.US,D,20250324,000000,11.76,11.76,10.59,10.59,597.5666660690999,0
+MKDW.US,D,20250325,000000,11.19,11.7,10.59,11.25,955.666665711,0
+MKDW.US,D,20250326,000000,11.31,11.685,11.22,11.22,904.2666657624,0
+MKDW.US,D,20250327,000000,11.13,12.114,10.59,10.65,1538.0333317952998,0
+MKDW.US,D,20250328,000000,10.5,10.8,9.675,9.675,1825.333331508,0
+MKDW.US,D,20250331,000000,9.303,9.435,8.553,8.925,1886.6999981133,0
+MKDW.US,D,20250401,000000,8.538,8.5545,7.644,7.947,2339.2999976607,0
+MKDW.US,D,20250402,000000,7.947,8.097,7.8615,7.869,3468.7999965311997,0
+MKDW.US,D,20250403,000000,7.905,7.947,6.759,6.9,894.5999991053999,0
+MKDW.US,D,20250404,000000,7.2,7.2,5.1,5.1,11826.8666548398,0
+MKDW.US,D,20250407,000000,5.4,36,5.358,15.6,7459070.859207595,0
+MKDW.US,D,20250408,000000,13.5,15.6889,9.42,12.15,161182.29983881768,0
+MKDW.US,D,20250409,000000,9.57,12.498,9.048,10.518,60504.899939495095,0
+MKDW.US,D,20250410,000000,10.164,11.7,9.558,9.567,24113.399975886598,0
+MKDW.US,D,20250411,000000,9.75,10.143,8.64,8.817,13035.699986964299,0
+MKDW.US,D,20250414,000000,8.676,8.916,7.506,7.836,16042.4666506242,0
+MKDW.US,D,20250415,000000,7.602,7.833,6.45,6.738,19968.299980031697,0
+MKDW.US,D,20250416,000000,6.84,8.451,6.78,6.84,32118.266634548396,0
+MKDW.US,D,20250417,000000,6.813,7.47,6.7803,6.969,10418.3666562483,0
+MKDW.US,D,20250421,000000,6.9,19.5,6.84,11.673,1360054.2653066122,0
+MKDW.US,D,20250422,000000,7.26,9.2997,7.11,8.91,158774.333174559,0
+MKDW.US,D,20250423,000000,8.643,8.72445,8.4,8.49,20163.5333131698,0
+MKDW.US,D,20250424,000000,8.1,8.88,7.9503,8.43,14871.999985127999,0
+MKDW.US,D,20250425,000000,8.43,8.691,8.148,8.28003,10691.1333226422,0
+MKDW.US,D,20250428,000000,8.4,9.834,8.1,8.63997,49967.133283366195,0
+MKDW.US,D,20250429,000000,8.415,8.79,8.2503,8.79,9215.866657450799,0
+MKDW.US,D,20250430,000000,8.526,8.943,7.8,8.4,29900.1999700998,0
+MKDW.US,D,20250501,000000,8.148,8.616,8.148,8.262,3379.8666632868,0
+MKDW.US,D,20250502,000000,8.277,8.763,8.07,8.34,23430.4666432362,0
+MKDW.US,D,20250505,000000,8.25,9.15,8.19,8.721,16877.733316455597,0
+MKDW.US,D,20250506,000000,8.559,10.065,8.559,10.065,29269.0999707309,0
+MKDW.US,D,20250507,000000,10.065,10.197,9.606,10.062,5758.099994241899,0
+MKDW.US,D,20250508,000000,10.2,10.2,9.102,9.9,18225.9333151074,0
+MKDW.US,D,20250509,000000,10.2,10.2,9.156,9.63,7313.466659353199,0
+MKDW.US,D,20250512,000000,9.537,10.11,9.003,9.636,16019.6999839803,0
+MKDW.US,D,20250513,000000,9.6,9.99,9.4323,9.66,5115.633328217699,0
+MKDW.US,D,20250514,000000,9.6,9.73653,9.183,9.288,12831.233320502099,0
+MKDW.US,D,20250515,000000,9.15,9.9,9.15,9.81,25421.5666412451,0
+MKDW.US,D,20250516,000000,9.84,9.9,9.414,9.867,5495.9333278374,0
+MKDW.US,D,20250519,000000,9.684,11.1,9.573,9.75,18872.566647794098,0
+MKDW.US,D,20250520,000000,10.14,10.14,9.27,9.747,6229.1666604375,0
+MKDW.US,D,20250521,000000,9.456,9.75,9.363,9.744,10211.666656455,0
+MKDW.US,D,20250522,000000,9.324,9.915,9.06,9.87,6973.066659693599,0
+MKDW.US,D,20250523,000000,9.585,9.867,9.33,9.567,7408.299992591699,0
+MKDW.US,D,20250527,000000,9.93,9.93,9.36,9.42,3494.9333298383995,0
+MKDW.US,D,20250528,000000,9.15,9.411,9.15,9.18,3617.5999963823997,0
+MKDW.US,D,20250529,000000,9.18,9.18,8.988,9,3569.9666630966994,0
+MKDW.US,D,20250530,000000,9.75,9.75,9,9,3815.7666628508996,0
+MKDW.US,D,20250602,000000,9.75,9.75,9,9.3,2242.6999977572996,0
+MKDW.US,D,20250603,000000,9.2997,9.414,9,9,3989.5999960103995,0
+MKDW.US,D,20250604,000000,9.27,9.6,9.003,9.576,3458.6666632079996,0
+MKDW.US,D,20250605,000000,17.01,17.115,10.653,11.088,3168344.6301649883,0
+MKDW.US,D,20250606,000000,9.9,11.199,9.369,9.693,115561.29988443869,0
+MKDW.US,D,20250609,000000,9.24,9.252,8.97,8.979,65201.399934798595,0
+MKDW.US,D,20250610,000000,8.439,9.597,8.292,9.15,39116.999960883,0
+MKDW.US,D,20250611,000000,9,9.1845,8.4,8.841,22315.833311017497,0
+MKDW.US,D,20250612,000000,8.658,10.05,8.658,9.033,51437.433281895894,0
+MKDW.US,D,20250613,000000,8.88,9,8.58,8.826,23511.933309821397,0
+MKDW.US,D,20250616,000000,8.748,8.94,8.496,8.553,33936.4999660635,0
+MKDW.US,D,20250617,000000,8.55,8.7,8.1,8.18811,39706.2332936271,0
+MKDW.US,D,20250618,000000,8.103,8.28,7.911,8.115,11872.666654793999,0
+MKDW.US,D,20250620,000000,8.277,8.484,7.95,7.95,19977.199980022797,0
+MKDW.US,D,20250623,000000,8.1,8.19,7.296,7.455,22855.599977144397,0
+MKDW.US,D,20250624,000000,7.425,7.49997,7.14,7.164,14311.999985687999,0
+MKDW.US,D,20250625,000000,7.719,7.719,7.05,7.065,10784.899989215099,0
+MKDW.US,D,20250626,000000,8.07,9.3,7.08,7.281,1638198.898361801,0
+MKDW.US,D,20250627,000000,6.843,7.155,6.42,6.6,85309.0332480243,0
+MKDW.US,D,20250630,000000,6.276,6.75,6.168,6.54,41472.63329186069,0
+MKDW.US,D,20250701,000000,6.3,6.79797,6.297,6.48,36423.333296909994,0
+MKDW.US,D,20250702,000000,6.45,7.167,6.324,6.909,24857.7999751422,0
+MKDW.US,D,20250703,000000,6.984,7.347,6.9003,6.96603,22880.799977119197,0
+MKDW.US,D,20250707,000000,6.9,6.93,6.2919,6.42,32765.533300567797,0
+MKDW.US,D,20250708,000000,6.564,6.726,6.369,6.63,9429.899990570098,0
+MKDW.US,D,20250709,000000,6.642,6.87,6.5133,6.738,12669.033320664299,0
+MKDW.US,D,20250710,000000,6.651,6.678,6.36,6.48,9588.966657077699,0
+MKDW.US,D,20250711,000000,6.405,6.6,6.405,6.582,6087.499993912499,0
+MKDW.US,D,20250714,000000,6.576,6.699,6.465,6.465,10648.733322684599,0
+MKDW.US,D,20250715,000000,6.468,6.501,6.204,6.264,16597.533316735797,0
+MKDW.US,D,20250716,000000,6.318,6.9,6.312,6.714,41924.0666247426,0
+MKDW.US,D,20250717,000000,6.6,6.819,6.39,6.468,22701.933310631397,0
+MKDW.US,D,20250718,000000,6.516,7.134,6.477,7.134,23817.866642848796,0
+MKDW.US,D,20250721,000000,6.9,7.113,6.702,6.984,15915.833317417499,0
+MKDW.US,D,20250722,000000,7.02,7.2,6.9,7.122,12624.299987375698,0
+MKDW.US,D,20250723,000000,7.122,7.458,7.01928,7.272,19993.9333133394,0
+MKDW.US,D,20250724,000000,7.197,7.41,6.633,7.056,58168.83327516449,0
+MKDW.US,D,20250725,000000,7.014,7.05,6.669,6.69,12464.933320868398,0
+MKDW.US,D,20250728,000000,6.738,6.771,6.39,6.588,11760.966654905698,0
+MKDW.US,D,20250729,000000,5.997,6.75,5.775,6.75,505424.8661612418,0
+MKDW.US,D,20250730,000000,6.264,6.438,5.976,6.252,24340.199975659798,0
+MKDW.US,D,20250731,000000,6.6,6.747,6,6.318,38349.43329498389,0
+MKDW.US,D,20250801,000000,6.129,6.231,6.093,6.144,10492.9333228404,0
+MKDW.US,D,20250804,000000,6.144,6.378,6.144,6.312,7528.2666591383995,0
+MKDW.US,D,20250805,000000,6.315,6.642,6.312,6.33,12077.699987922299,0
+MKDW.US,D,20250806,000000,6.327,6.35772,6.15,6.339,4286.5666623801,0
+MKDW.US,D,20250807,000000,6.447,6.447,6.18,6.264,5788.166660878499,0
+MKDW.US,D,20250808,000000,6.3,6.3,6.144,6.279,8314.199991685799,0
+MKDW.US,D,20250811,000000,6.009,6.234,6.009,6.225,5470.5666611961,0
+MKDW.US,D,20250812,000000,6.09,6.3,6.09,6.3,3962.8999960370998,0
+MKDW.US,D,20250813,000000,6.21,6.87,6.204,6.375,25292.999974706996,0
+MKDW.US,D,20250814,000000,5.958,6.399,5.598,6.135,530583.3994694166,0
+MKDW.US,D,20250815,000000,5.913,6.108,5.913,6.045,21114.366645552298,0
+MKDW.US,D,20250818,000000,5.88,6.18,5.874,6.018,14403.8666522628,0
+MKDW.US,D,20250819,000000,5.91,6.18,5.91,6.135,154832.46651183418,0
+MKDW.US,D,20250820,000000,5.91,5.946,5.73,5.937,27281.999972717997,0
+MKDW.US,D,20250821,000000,5.856,6.267,5.736,5.937,16337.299983662699,0
+MKDW.US,D,20250822,000000,5.85,6.321,5.784,6.243,18930.633314402698,0
+MKDW.US,D,20250825,000000,6.39,6.42,6.153,6.357,5414.2333279191,0
+MKDW.US,D,20250826,000000,6.27012,6.405,6.213,6.246,5071.166661595499,0
+MKDW.US,D,20250827,000000,6.294,6.36,6.186,6.234,5359.633327973699,0
+MKDW.US,D,20250828,000000,6.393,6.45,6.153,6.3897,8462.366658204299,0
+MKDW.US,D,20250829,000000,6.273,6.387,6.273,6.372,3314.7666633518998,0
+MKDW.US,D,20250902,000000,6.18,6.384,6.12,6.294,5273.2333280601,0
+MKDW.US,D,20250903,000000,6.291,6.426,6.09,6.375,5558.666661107999,0
+MKDW.US,D,20250904,000000,6.2265,6.393,6.204,6.3,2805.3999971945996,0
+MKDW.US,D,20250905,000000,6.297,6.51,5.889,6.1665,9760.999990238999,0
+MKDW.US,D,20250908,000000,6.144,6.168,5.82,5.973,11447.699988552298,0
+MKDW.US,D,20250909,000000,6,6.117,5.889,6.111,18506.599981493397,0
+MKDW.US,D,20250910,000000,6.087,6.29097,5.9775,6.003,46132.866620533794,0
+MKDW.US,D,20250911,000000,6.003,6.513,5.997,6.36,25536.733307796596,0
+MKDW.US,D,20250912,000000,6.411,6.6,6.153,6.594,28879.4999711205,0
+MKDW.US,D,20250915,000000,6.54,6.765,6.381,6.639,35853.8332974795,0
+MKDW.US,D,20250916,000000,6.534,6.675,6.453,6.672,9974.566656692099,0
+MKDW.US,D,20250917,000000,6.576,6.69,6.45,6.609,7380.899992619099,0
+MKDW.US,D,20250918,000000,6.522,6.6,6.243,6.59697,5596.066661070599,0
+MKDW.US,D,20250919,000000,6.57,7.041,6.501,6.6,26119.133307214197,0
+MKDW.US,D,20250922,000000,6.531,6.6,6.384,6.426,11870.6333214627,0
+MKDW.US,D,20250923,000000,6.39,6.6,6.39,6.426,10389.466656277198,0
+MKDW.US,D,20250924,000000,6.549,6.708,6.465,6.63,16433.2333169001,0
+MKDW.US,D,20250925,000000,6.414,6.612,6.09,6.552,12013.933321319399,0
+MKDW.US,D,20250926,000000,6.552,6.594,6.45,6.5616,5054.099994945899,0
+MKDW.US,D,20250929,000000,6.81,6.81,6.486,6.597,9296.8333240365,0
+MKDW.US,D,20250930,000000,6.51603,6.633,6.3003,6.48,13499.666653166998,0
+MKDW.US,D,20251001,000000,6.48,6.714,6.48,6.708,18851.699981148297,0
+MKDW.US,D,20251002,000000,6.882,6.882,6.642,6.786,12005.233321328098,0
+MKDW.US,D,20251003,000000,6.783,6.783,6.45,6.606,14988.633318344699,0
+MKDW.US,D,20251006,000000,6.615,7.161,6.597,6.825,34183.4666324832,0
+MKDW.US,D,20251007,000000,6.744,6.801,6.603,6.717,7631.433325701899,0
+MKDW.US,D,20251008,000000,6.729,6.897,6.729,6.744,7877.299992122699,0
+MKDW.US,D,20251009,000000,6.909,7.014,6.72,6.84,11546.799988453198,0
+MKDW.US,D,20251010,000000,6.903,6.927,6.363,6.477,16771.2666498954,0
+MKDW.US,D,20251013,000000,6.51,6.567,6.24,6.423,9538.9666571277,0
+MKDW.US,D,20251014,000000,6.312,6.48,6.312,6.366,5562.166661104499,0
+MKDW.US,D,20251015,000000,6.39,6.684,6.39,6.60603,7524.366659142299,0
+MKDW.US,D,20251016,000000,6.63,6.642,6.393,6.432,7341.2333259921,0
+MKDW.US,D,20251017,000000,6.432,6.486,6.348,6.357,3344.8333299885,0
+MKDW.US,D,20251020,000000,6.516,6.516,6.327,6.387,2668.5999973313997,0
+MKDW.US,D,20251021,000000,6.333,6.459,6.3,6.4155,4666.033328667299,0
+MKDW.US,D,20251022,000000,6.39,6.414,6.108,6.288,12774.5333205588,0
+MKDW.US,D,20251023,000000,6.276,6.276,6.03,6.033,12415.333320917998,0
+MKDW.US,D,20251024,000000,6.267,6.47247,6.144,6.453,8433.5999915664,0
+MKDW.US,D,20251027,000000,6.39,6.537,6.195,6.3,9243.766657422899,0
+MKDW.US,D,20251028,000000,6.294,6.561,6.15,6.354,15473.833317859498,0
+MKDW.US,D,20251029,000000,6.3,6.597,6.117,6.207,11834.8666548318,0
+MKDW.US,D,20251030,000000,6.18,6.237,6.12,6.126,8340.2333249931,0
+MKDW.US,D,20251031,000000,6.09,6.273,6.09,6.126,9068.666657598,0
+MKDW.US,D,20251103,000000,6.3,6.9,6.06,6.597,57733.199942266794,0
+MKDW.US,D,20251104,000000,6.15,6.21,4.878,5.25,53167.233280166096,0
+MKDW.US,D,20251105,000000,5.568,5.697,5.18979,5.697,13613.799986386199,0
+MKDW.US,D,20251106,000000,5.64,5.658,5.487,5.49,11740.466654926198,0
+MKDW.US,D,20251107,000000,5.43,5.5815,5.175,5.247,19160.533314172797,0
+MKDW.US,D,20251110,000000,5.424,5.424,5.283,5.331,5871.366660795299,0
+MKDW.US,D,20251111,000000,5.4,5.415,5.265,5.37,5384.199994615799,0
+MKDW.US,D,20251112,000000,5.37,5.697,5.346,5.394,2224.1999977757996,0
+MKDW.US,D,20251113,000000,5.4,6.108,5.13,6,40384.5332929488,0
+MKDW.US,D,20251114,000000,5.4,5.4,4.35,4.908,1514091.1651525754,0
+MKDW.US,D,20251117,000000,4.71,5.037,4.551,4.71,45994.89995400509,0
+MKDW.US,D,20251118,000000,4.611,5.064,4.611,5.064,19137.4999808625,0
+MKDW.US,D,20251119,000000,4.911,5.4,4.803,5.37,29402.5666372641,0
+MKDW.US,D,20251120,000000,5.208,5.385,4.959,5.385,18006.833315326498,0
+MKDW.US,D,20251121,000000,5.223,5.397,5.088,5.397,9787.3666568793,0
+MKDW.US,D,20251124,000000,5.4,5.58,5.283,5.574,18657.7999813422,0
+MKDW.US,D,20251125,000000,5.364,5.664,5.364,5.52,11692.799988307199,0
+MKDW.US,D,20251126,000000,5.43,5.82,5.4,5.802,16470.7333168626,0
+MKDW.US,D,20251128,000000,5.7,6.264,5.7,6.204,34236.13329909719,0
+MKDW.US,D,20251201,000000,6.24,6.24,6,6.165,20859.6999791403,0
+MKDW.US,D,20251202,000000,5.85,6.21,5.85,6.15,5771.7999942281995,0
+MKDW.US,D,20251203,000000,6.03,6.147,5.904,6.09,5234.4999947655,0
+MKDW.US,D,20251204,000000,5.985,6.21,5.925,6.03,3996.7666626698997,0
+MKDW.US,D,20251205,000000,5.997,6.084,5.703,6.06,9134.7666575319,0
+MKDW.US,D,20251208,000000,6.06,6.174,5.922,6.144,5848.966660817699,0
+MKDW.US,D,20251209,000000,6.165,6.165,6.021,6.144,8666.5999913334,0
+MKDW.US,D,20251210,000000,6.03,6.162,6.027,6.153,5676.6999943232995,0
+MKDW.US,D,20251211,000000,6.153,6.153,5.985,6.135,11768.7666548979,0
+MKDW.US,D,20251212,000000,5.997,6.126,5.991,6.126,4232.266662434399,0
+MKDW.US,D,20251215,000000,6.156,6.156,5.679,5.841,11425.3999885746,0
+MKDW.US,D,20251216,000000,5.841,5.841,5.685,5.79,4035.2333292980998,0
+MKDW.US,D,20251217,000000,5.484,5.703,5.484,5.655,3257.0333300762995,0
+MKDW.US,D,20251218,000000,5.25,5.652,5.1,5.556,6222.2999937776995,0
+MKDW.US,D,20251219,000000,5.541,5.814,5.481,5.814,2177.5666644891,0
+MKDW.US,D,20251222,000000,5.835,5.835,5.667,5.823,1544.7666651219,0
+MKDW.US,D,20251223,000000,5.664,5.823,5.16,5.55,7751.133325582199,0
+MKDW.US,D,20251224,000000,5.76,5.8347,5.382,5.61,5500.5333278328,0
+MKDW.US,D,20251226,000000,5.409,5.628,5.409,5.628,884.9999991149999,0
+MKDW.US,D,20251229,000000,5.73,5.73,5.115,5.319,9778.533323554799,0
+MKDW.US,D,20251230,000000,5.058,5.223,4.914,5.1,11225.8666554408,0
+MKDW.US,D,20251231,000000,4.5,5.1117,4.5,4.785,5512.7999944872,0
+MKDW.US,D,20260102,000000,4.923,4.95,4.785,4.95,650212.2993497876,0
+MKDW.US,D,20260105,000000,6.459,6.471,4.44,4.956,2775300.8638913655,0
+MKDW.US,D,20260106,000000,4.65,5.4,4.47,4.92,143872.3665227943,0
+MKDW.US,D,20260107,000000,4.848,5.28,4.83,5.19,111862.4665548042,0
+MKDW.US,D,20260108,000000,4.98,5.325,4.959,5.094,79059.96658760669,0
+MKDW.US,D,20260109,000000,5.25,5.49,5.25,5.334,70734.99992926499,0
+MKDW.US,D,20260112,000000,5.538,5.538,5.2353,5.295,25494.766641171896,0
+MKDW.US,D,20260113,000000,5.295,5.295,4.86,5.04,37575.333295758,0
+MKDW.US,D,20260114,000000,4.89,5.19,4.686,5.19,23459.9333098734,0
+MKDW.US,D,20260115,000000,4.98,5.1,4.803,4.977,18672.066647994598,0
+MKDW.US,D,20260116,000000,4.89,5.01,4.659,4.659,21359.233311974098,0
+MKDW.US,D,20260120,000000,4.65,4.8897,4.56,4.698,24078.5999759214,0
+MKDW.US,D,20260121,000000,4.683,4.79364,4.59,4.671,18683.266647983397,0
+MKDW.US,D,20260122,000000,4.8,4.8,3.105,3.483,138064.5665286021,0
+MKDW.US,D,20260123,000000,3.3,3.414,3.105,3.402,62855.36660381129,0
+MKDW.US,D,20260126,000000,3.41,3.44,2.82,3.28,83083,0
+MKDW.US,D,20260127,000000,3.25,3.4675,2.95,3.37,152926,0
+MKDW.US,D,20260128,000000,3.3,3.3,2.8008,3.07,139674,0
+MKDW.US,D,20260129,000000,3.04,3.04,2.82,2.87,86804,0
+MKDW.US,D,20260130,000000,2.94,3.18,2.89,3.12,124012,0
+MKDW.US,D,20260202,000000,3.03,3.03,2.82,2.84,42698,0
+MKDW.US,D,20260203,000000,2.82,2.95,2.76,2.9,34760,0
+MKDW.US,D,20260204,000000,2.79,2.79,2.13,2.38,636412,0
+MKDW.US,D,20260205,000000,2.26,2.37,2.0001,2.12,120708,0
+MKDW.US,D,20260206,000000,2.07,2.32,2.035,2.26,98335,0
+MKDW.US,D,20260209,000000,2.19,2.26,2.1,2.15,46899,0
+MKDW.US,D,20260210,000000,2.13,2.22,1.7101,1.95,58934,0
+MKDW.US,D,20260211,000000,1.92,2.1,1.9,2.01,53019,0
+MKDW.US,D,20260212,000000,2.05,2.2,2.01,2.07,31625,0
+MKDW.US,D,20260213,000000,2.03,2.25,2,2.13,320167,0
+MKDW.US,D,20260217,000000,2.02,2.0791,1.95,2.01,58975,0
+MKDW.US,D,20260218,000000,2.0163,2.12,2.0103,2.1,19043,0
diff --git a/daily/us/nasdaq stocks/2/mkly.us.txt b/daily/us/nasdaq stocks/2/mkly.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3a70836963db4805ecf19eae91dabdcbe88e264e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mkly.us.txt	
@@ -0,0 +1,83 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MKLY.US,D,20251002,000000,9.9,9.9611,9.85,9.85,12284,0
+MKLY.US,D,20251003,000000,9.87,9.89,9.85,9.889,302599,0
+MKLY.US,D,20251006,000000,9.8779,9.9,9.8779,9.88,172584,0
+MKLY.US,D,20251007,000000,9.89,9.895,9.88,9.885,135742,0
+MKLY.US,D,20251008,000000,9.89,9.92,9.89,9.9,544708,0
+MKLY.US,D,20251009,000000,9.89,9.91,9.89,9.89,60258,0
+MKLY.US,D,20251010,000000,9.895,9.9,9.895,9.9,39308,0
+MKLY.US,D,20251013,000000,9.9,9.91,9.9,9.91,1227,0
+MKLY.US,D,20251014,000000,9.91,9.93,9.91,9.93,575099,0
+MKLY.US,D,20251015,000000,9.93,9.94,9.91,9.93,69139,0
+MKLY.US,D,20251016,000000,9.93,9.95,9.93,9.93,190300,0
+MKLY.US,D,20251017,000000,9.93,9.93,9.93,9.93,2193,0
+MKLY.US,D,20251021,000000,9.94,9.97,9.94,9.97,23680,0
+MKLY.US,D,20251022,000000,9.94,9.94,9.94,9.94,2210,0
+MKLY.US,D,20251023,000000,9.95,9.95,9.95,9.95,1481,0
+MKLY.US,D,20251024,000000,9.98,9.98,9.94,9.95,13950,0
+MKLY.US,D,20251027,000000,9.956,9.956,9.91,9.93,51464,0
+MKLY.US,D,20251028,000000,9.94,9.96,9.94,9.96,63111,0
+MKLY.US,D,20251029,000000,9.94,9.96,9.94,9.96,31150,0
+MKLY.US,D,20251030,000000,9.96,9.96,9.96,9.96,4866,0
+MKLY.US,D,20251031,000000,9.94,9.94,9.94,9.94,259,0
+MKLY.US,D,20251103,000000,9.95,9.95,9.95,9.95,696,0
+MKLY.US,D,20251104,000000,9.96,9.97,9.96,9.97,169506,0
+MKLY.US,D,20251105,000000,10.05,10.05,9.97,9.97,4390,0
+MKLY.US,D,20251106,000000,9.96,9.96,9.96,9.96,30332,0
+MKLY.US,D,20251107,000000,9.96,9.99,9.955,9.96,28850,0
+MKLY.US,D,20251110,000000,9.96,9.96,9.96,9.96,852,0
+MKLY.US,D,20251111,000000,9.97,9.97,9.96,9.96,236668,0
+MKLY.US,D,20251113,000000,9.9698,9.97,9.9635,9.97,63755,0
+MKLY.US,D,20251114,000000,9.97,10,9.96,9.98,488479,0
+MKLY.US,D,20251117,000000,9.99,10,9.98,9.98,198043,0
+MKLY.US,D,20251118,000000,9.96,9.96,9.96,9.96,1038,0
+MKLY.US,D,20251119,000000,9.97,9.97,9.96,9.96,1034,0
+MKLY.US,D,20251120,000000,9.97,9.97,9.97,9.97,224,0
+MKLY.US,D,20251121,000000,9.99,9.99,9.97,9.97,7501,0
+MKLY.US,D,20251124,000000,9.99,9.99,9.99,9.99,170,0
+MKLY.US,D,20251125,000000,9.99,9.99,9.96,9.97,670,0
+MKLY.US,D,20251126,000000,9.96,9.97,9.96,9.97,644,0
+MKLY.US,D,20251128,000000,9.97,9.97,9.97,9.97,240,0
+MKLY.US,D,20251201,000000,9.97,9.97,9.97,9.97,271,0
+MKLY.US,D,20251202,000000,9.97,9.97,9.966,9.97,20937,0
+MKLY.US,D,20251204,000000,9.96,9.97,9.96,9.96,15536,0
+MKLY.US,D,20251205,000000,9.96,9.9646,9.96,9.9646,2270,0
+MKLY.US,D,20251208,000000,9.96,9.96,9.96,9.96,309,0
+MKLY.US,D,20251210,000000,9.97,9.97,9.95,9.97,158991,0
+MKLY.US,D,20251211,000000,9.97,9.97,9.96,9.97,3578,0
+MKLY.US,D,20251212,000000,9.97,9.97,9.97,9.97,569,0
+MKLY.US,D,20251215,000000,9.97,9.98,9.97,9.98,3515,0
+MKLY.US,D,20251216,000000,9.98,9.98,9.97,9.97,2829,0
+MKLY.US,D,20251217,000000,9.98,9.98,9.98,9.98,300,0
+MKLY.US,D,20251222,000000,9.98,9.98,9.96,9.97,518,0
+MKLY.US,D,20251223,000000,9.98,9.98,9.98,9.98,205,0
+MKLY.US,D,20251224,000000,9.96,9.97,9.96,9.97,5330,0
+MKLY.US,D,20251226,000000,9.98,9.98,9.98,9.98,108,0
+MKLY.US,D,20251229,000000,9.9775,9.98,9.97,9.97,1019,0
+MKLY.US,D,20251230,000000,9.98,9.98,9.95,9.98,2173,0
+MKLY.US,D,20251231,000000,9.97,9.97,9.97,9.97,250,0
+MKLY.US,D,20260105,000000,9.97,9.97,9.97,9.97,75007,0
+MKLY.US,D,20260107,000000,9.961,9.99,9.95,9.99,79747,0
+MKLY.US,D,20260108,000000,9.96,9.98,9.96,9.98,3262,0
+MKLY.US,D,20260109,000000,9.98,9.99,9.98,9.99,6915,0
+MKLY.US,D,20260113,000000,10,10.01,10,10.01,466305,0
+MKLY.US,D,20260114,000000,10.01,10.01,10,10,104286,0
+MKLY.US,D,20260115,000000,10,10.01,10,10.01,785084,0
+MKLY.US,D,20260116,000000,10.01,10.0111,10.01,10.0111,1712,0
+MKLY.US,D,20260121,000000,10.015,10.02,10,10.02,243926,0
+MKLY.US,D,20260126,000000,10.02,10.03,10.02,10.03,25865,0
+MKLY.US,D,20260127,000000,10.02,10.03,10.02,10.03,14248,0
+MKLY.US,D,20260128,000000,10.025,10.05,10.02,10.03,202789,0
+MKLY.US,D,20260129,000000,10.03,10.05,10.03,10.03,2338,0
+MKLY.US,D,20260130,000000,10.03,10.06,10.03,10.06,21577,0
+MKLY.US,D,20260202,000000,10.03,10.05,10.03,10.03,1427,0
+MKLY.US,D,20260203,000000,10.04,10.04,10.04,10.04,1323,0
+MKLY.US,D,20260204,000000,10.0316,10.05,10.0316,10.05,9655,0
+MKLY.US,D,20260205,000000,10.03,10.05,10.03,10.035,910,0
+MKLY.US,D,20260209,000000,10.05,10.05,10.04,10.04,772,0
+MKLY.US,D,20260210,000000,10.05,10.05,10.03,10.03,4281,0
+MKLY.US,D,20260211,000000,10.05,10.05,10,10.02,197954,0
+MKLY.US,D,20260212,000000,10.01,10.05,10.01,10.05,95755,0
+MKLY.US,D,20260213,000000,10.02,10.05,10.01,10.03,59567,0
+MKLY.US,D,20260217,000000,10.02,10.05,10.02,10.04,117165,0
+MKLY.US,D,20260218,000000,10.05,10.08,10.04,10.07,195544,0
diff --git a/daily/us/nasdaq stocks/2/mlab.us.txt b/daily/us/nasdaq stocks/2/mlab.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b94da828120d94ba6f97e343b3fca60ffb9aaf37
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mlab.us.txt	
@@ -0,0 +1,5016 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MLAB.US,D,20050225,000000,11.2365,11.5447,11.2086,11.3083,11063.945865747,0
+MLAB.US,D,20050228,000000,11.43,11.5167,11.402,11.402,2472.4685550459,0
+MLAB.US,D,20050301,000000,11.2365,11.43,11.057,11.2814,2897.5807478032,0
+MLAB.US,D,20050302,000000,11.411,11.449,11.3463,11.449,863.25848576421,0
+MLAB.US,D,20050303,000000,11.066,11.5817,11.0011,11.5167,3867.1172817568,0
+MLAB.US,D,20050304,000000,11.7004,11.8419,11.6824,11.8419,534.39811023499,0
+MLAB.US,D,20050307,000000,11.8709,11.8799,10.9444,11.5717,1875.9078128512,0
+MLAB.US,D,20050309,000000,11.6264,11.6264,11.6264,11.6264,209.54822709027,0
+MLAB.US,D,20050310,000000,11.478,11.478,11.1816,11.1816,2362.1800144721,0
+MLAB.US,D,20050311,000000,11.393,11.393,11.393,11.393,1505.9398903808,0
+MLAB.US,D,20050314,000000,11.44,11.7581,11.44,11.7202,2256.9045893789,0
+MLAB.US,D,20050318,000000,11.1717,11.393,11.1717,11.393,640.67615842431,0
+MLAB.US,D,20050321,000000,11.6264,11.6264,11.6264,11.6264,968.53391085741,0
+MLAB.US,D,20050322,000000,11.9276,11.9276,11.9276,11.9276,1609.2100692817,0
+MLAB.US,D,20050323,000000,11.9446,12.169,11.8509,11.8799,1925.0363445613,0
+MLAB.US,D,20050328,000000,12.4932,12.6688,12.3975,12.5212,5802.1798572793,0
+MLAB.US,D,20050329,000000,12.4932,12.4932,12.4364,12.4364,1930.0494600419,0
+MLAB.US,D,20050330,000000,12.3047,12.6429,12.3047,12.5412,2472.4685550459,0
+MLAB.US,D,20050331,000000,12.56,12.5879,12.5412,12.5412,1609.2100692817,0
+MLAB.US,D,20050401,000000,12.5501,12.7516,12.5501,12.7046,1181.0900072361,0
+MLAB.US,D,20050404,000000,12.6339,12.6339,12.56,12.56,319.83676766409,0
+MLAB.US,D,20050405,000000,12.5312,12.5312,12.4174,12.4174,2689.0351438091,0
+MLAB.US,D,20050406,000000,12.3417,12.3417,11.5067,11.6544,928.42898701238,0
+MLAB.US,D,20050408,000000,11.6734,12.0843,11.6734,11.6824,5695.90180909,0
+MLAB.US,D,20050413,000000,11.43,11.43,11.3083,11.3083,209.54822709027,0
+MLAB.US,D,20050414,000000,11.0371,12.169,11.0291,11.5717,3329.7113022334,0
+MLAB.US,D,20050415,000000,11.459,11.5447,11.459,11.5447,534.39811023499,0
+MLAB.US,D,20050418,000000,11.0371,11.2176,11.0371,11.1338,2689.0351438091,0
+MLAB.US,D,20050419,000000,11.0471,11.3652,11.0471,11.057,430.12530823792,0
+MLAB.US,D,20050420,000000,11.0371,11.2365,11.0371,11.2365,2237.8547505525,0
+MLAB.US,D,20050421,000000,11.0291,11.057,11.0291,11.0291,2085.4560399414,0
+MLAB.US,D,20050426,000000,11.1717,11.1717,11.1717,11.1717,535.40073333112,0
+MLAB.US,D,20050427,000000,11.0371,12.5412,11.0371,11.8419,1624.2494157236,0
+MLAB.US,D,20050428,000000,11.8229,11.8229,11.1717,11.1717,2472.4685550459,0
+MLAB.US,D,20050429,000000,11.1338,11.7382,11.1338,11.393,863.25848576421,0
+MLAB.US,D,20050502,000000,11.1717,11.1717,11.1717,11.1717,640.67615842431,0
+MLAB.US,D,20050504,000000,11.2176,11.2176,11.2176,11.2176,100.26230961257,0
+MLAB.US,D,20050505,000000,11.393,11.393,11.1717,11.1717,430.12530823792,0
+MLAB.US,D,20050506,000000,11.2993,11.393,11.1717,11.1717,968.53391085741,0
+MLAB.US,D,20050509,000000,10.8187,11.1717,10.8187,10.9344,1252.276247061,0
+MLAB.US,D,20050510,000000,10.9344,10.9344,10.9344,10.9344,251.65839712755,0
+MLAB.US,D,20050511,000000,11.0859,11.0859,10.9344,10.9344,3293.6168707729,0
+MLAB.US,D,20050513,000000,12.4364,12.4364,11.6075,12.0563,3964.371722081,0
+MLAB.US,D,20050516,000000,12.0373,12.0373,11.0101,11.7202,2414.3164154706,0
+MLAB.US,D,20050517,000000,11.5717,11.8419,11.488,11.7581,6627.3386653908,0
+MLAB.US,D,20050518,000000,11.7581,11.8709,11.7581,11.8709,264.69249737718,0
+MLAB.US,D,20050519,000000,11.8998,11.8998,11.8998,11.8998,1150.0086912562,0
+MLAB.US,D,20050523,000000,11.6264,11.6264,10.9344,11.6264,1390.6382343263,0
+MLAB.US,D,20050525,000000,11.5817,11.5817,11.5817,11.5817,100.26230961257,0
+MLAB.US,D,20050527,000000,11.5817,11.5817,11.5257,11.5257,1079.8250745274,0
+MLAB.US,D,20050531,000000,11.1996,11.2176,11.1996,11.2176,640.67615842431,0
+MLAB.US,D,20050602,000000,11.449,11.449,11.449,11.449,100.26230961257,0
+MLAB.US,D,20050608,000000,11.488,11.488,11.2655,11.2655,1635.278269781,0
+MLAB.US,D,20050610,000000,11.393,11.393,11.2993,11.2993,2362.1800144721,0
+MLAB.US,D,20050613,000000,11.1717,11.1717,11.1717,11.1717,534.39811023499,0
+MLAB.US,D,20050614,000000,11.1717,11.1717,10.7637,10.8545,40164.078607699,0
+MLAB.US,D,20050615,000000,10.4337,11.0759,10.4337,10.8994,1955.1150374451,0
+MLAB.US,D,20050616,000000,11.0759,11.0759,10.8107,10.8107,5069.2623740115,0
+MLAB.US,D,20050617,000000,10.8017,11.1717,10.4785,10.6132,9254.2111772401,0
+MLAB.US,D,20050620,000000,10.6231,10.9084,10.6231,10.9084,6109.9851477899,0
+MLAB.US,D,20050621,000000,11.1248,11.1717,11.1248,11.1717,1701.4513941253,0
+MLAB.US,D,20050623,000000,11.2176,11.3373,11.2176,11.2176,3008.8719114732,0
+MLAB.US,D,20050624,000000,11.3373,11.3373,11.2176,11.3183,1291.3785478099,0
+MLAB.US,D,20050627,000000,11.3652,11.488,11.2993,11.488,2060.3904625383,0
+MLAB.US,D,20050628,000000,11.2993,11.7581,11.2993,11.7581,4728.3705213287,0
+MLAB.US,D,20050629,000000,11.8041,12.3047,11.7761,12.3047,1714.4854943749,0
+MLAB.US,D,20050630,000000,12.0373,12.6946,12.0373,12.6946,4833.6459464219,0
+MLAB.US,D,20050705,000000,12.7326,12.7326,12.56,12.56,327.8577524331,0
+MLAB.US,D,20050706,000000,12.0373,12.0373,11.8329,11.8329,927.42636391626,0
+MLAB.US,D,20050714,000000,12.3417,12.3417,12.3417,12.3417,320.83939076022,0
+MLAB.US,D,20050718,000000,11.2455,11.2814,11.2455,11.2555,1824.7740349487,0
+MLAB.US,D,20050719,000000,11.2176,11.2176,10.5842,10.6231,1661.3464702803,0
+MLAB.US,D,20050720,000000,10.7538,11.2365,10.7538,10.9633,1942.0809371955,0
+MLAB.US,D,20050721,000000,10.9911,10.9911,10.9721,10.9721,643.68402771269,0
+MLAB.US,D,20050725,000000,11.1717,11.2913,11.1717,11.2913,616.6132041173,0
+MLAB.US,D,20050727,000000,11.8041,12.2678,11.7102,11.8509,2471.4659319498,0
+MLAB.US,D,20050729,000000,11.7581,12.0473,11.7581,12.0473,430.12530823792,0
+MLAB.US,D,20050801,000000,11.2365,11.459,11.2176,11.2555,1242.2500160997,0
+MLAB.US,D,20050803,000000,11.0291,11.2913,10.8017,10.8634,5673.8441009753,0
+MLAB.US,D,20050804,000000,10.7827,10.9911,10.7827,10.9911,1527.9975984955,0
+MLAB.US,D,20050805,000000,11.2176,11.2993,10.9344,10.9811,1751.5825489316,0
+MLAB.US,D,20050810,000000,10.8465,10.9811,10.3878,10.6231,3177.3125916223,0
+MLAB.US,D,20050811,000000,10.6231,10.6231,10.6231,10.6231,248.65052783917,0
+MLAB.US,D,20050812,000000,10.671,10.9344,10.671,10.9344,1370.5857724038,0
+MLAB.US,D,20050815,000000,10.9344,11.2176,10.9344,11.2176,954.49718751165,0
+MLAB.US,D,20050816,000000,11.2993,11.2993,11.1338,11.1717,1225.2054234656,0
+MLAB.US,D,20050817,000000,11.1906,11.2993,11.1906,11.2993,2194.7419574191,0
+MLAB.US,D,20050825,000000,10.9344,10.9344,10.9344,10.9344,536.40335642724,0
+MLAB.US,D,20050826,000000,11.0759,11.0759,11.0759,11.0759,100.26230961257,0
+MLAB.US,D,20050829,000000,10.9344,11.0759,10.9344,10.9344,785.05388426641,0
+MLAB.US,D,20050831,000000,11.3831,11.478,11.2176,11.2176,785.05388426641,0
+MLAB.US,D,20050901,000000,10.9633,10.9633,10.9633,10.9633,319.83676766409,0
+MLAB.US,D,20050902,000000,10.9811,11.0291,10.9344,10.9344,567.48467240714,0
+MLAB.US,D,20050906,000000,10.9811,10.9811,10.9811,10.9811,100.26230961257,0
+MLAB.US,D,20050907,000000,10.9344,11.0291,10.9344,11.0291,1121.9352445646,0
+MLAB.US,D,20050908,000000,10.9344,10.9344,10.9344,10.9344,364.95480698975,0
+MLAB.US,D,20050909,000000,11.066,11.3652,11.066,11.3463,2227.8285195913,0
+MLAB.US,D,20050913,000000,11.0471,11.1717,11.0471,11.1717,95621.167300603,0
+MLAB.US,D,20050914,000000,11.2555,11.3463,11.2555,11.3463,863.25848576421,0
+MLAB.US,D,20050915,000000,11.3831,11.7581,11.3752,11.7581,1477.8664436893,0
+MLAB.US,D,20050916,000000,11.8329,11.8329,11.8329,11.8329,319.83676766409,0
+MLAB.US,D,20050920,000000,11.0291,11.0291,11.0291,11.0291,100.26230961257,0
+MLAB.US,D,20050923,000000,11.393,11.393,11.393,11.393,100.26230961257,0
+MLAB.US,D,20050926,000000,11.402,11.6264,11.402,11.6264,640.67615842431,0
+MLAB.US,D,20050927,000000,11.7102,11.7292,11.393,11.7292,1505.9398903808,0
+MLAB.US,D,20050928,000000,11.7292,11.7482,11.7292,11.7482,1412.6959424411,0
+MLAB.US,D,20050929,000000,11.7581,11.7581,11.6264,11.6264,640.67615842431,0
+MLAB.US,D,20050930,000000,11.6264,11.6264,11.0101,11.6264,1559.0789144754,0
+MLAB.US,D,20051005,000000,11.393,11.393,11.393,11.393,1400.6644652876,0
+MLAB.US,D,20051010,000000,11.393,11.393,11.393,11.393,209.54822709027,0
+MLAB.US,D,20051014,000000,10.9344,11.1248,10.9344,10.9344,1177.0795148516,0
+MLAB.US,D,20051017,000000,11.0101,11.0101,11.0101,11.0101,100.26230961257,0
+MLAB.US,D,20051018,000000,10.9344,10.9811,10.9344,10.9811,3437.994596615,0
+MLAB.US,D,20051019,000000,10.9811,11.0291,10.4975,11.0291,3573.3487145919,0
+MLAB.US,D,20051024,000000,11.0291,11.0291,10.5264,10.9344,2167.6711338237,0
+MLAB.US,D,20051028,000000,10.9344,10.9344,10.9344,10.9344,1291.3785478099,0
+MLAB.US,D,20051031,000000,11.393,11.393,10.4875,10.4875,863.25848576421,0
+MLAB.US,D,20051101,000000,10.8017,10.8017,10.8017,10.8017,534.39811023499,0
+MLAB.US,D,20051103,000000,10.7737,10.9344,10.7737,10.9344,525.37450236986,0
+MLAB.US,D,20051107,000000,10.7269,10.7269,10.7269,10.7269,209.54822709027,0
+MLAB.US,D,20051108,000000,11.3831,13.2183,11.2735,13.1265,51626.065842607,0
+MLAB.US,D,20051109,000000,13.4458,13.4458,12.8573,13.0996,4470.6963856244,0
+MLAB.US,D,20051110,000000,13.0039,13.0807,12.9939,12.9939,2188.7262188424,0
+MLAB.US,D,20051111,000000,13.6652,13.6652,13.4726,13.4726,3498.1519823825,0
+MLAB.US,D,20051114,000000,12.7326,13.6751,12.7326,13.3979,4212.019626824,0
+MLAB.US,D,20051115,000000,13.6751,13.6751,13.4458,13.5006,3329.7113022334,0
+MLAB.US,D,20051116,000000,13.6751,13.6751,13.2732,13.2732,319.83676766409,0
+MLAB.US,D,20051117,000000,13.2732,14.5857,13.2732,14.0481,9042.6577039576,0
+MLAB.US,D,20051118,000000,14.3374,14.5857,14.3374,14.495,4015.5054999834,0
+MLAB.US,D,20051121,000000,14.0761,14.4601,14.0761,14.4601,1237.2369006191,0
+MLAB.US,D,20051122,000000,14.2427,14.4232,14.0481,14.1409,3533.2437907469,0
+MLAB.US,D,20051123,000000,13.9165,14.6506,13.9165,14.6506,1181.0900072361,0
+MLAB.US,D,20051125,000000,14.7164,14.7653,14.4042,14.7164,15245.886799687,0
+MLAB.US,D,20051128,000000,14.7653,14.7921,14.5777,14.5777,1291.3785478099,0
+MLAB.US,D,20051129,000000,15.229,15.229,14.7264,14.7264,2074.427185884,0
+MLAB.US,D,20051130,000000,15.0525,15.0525,14.5419,14.5419,2581.7544725236,0
+MLAB.US,D,20051201,000000,14.5419,14.5857,14.5419,14.5498,8056.0765773699,0
+MLAB.US,D,20051202,000000,14.8201,14.8201,14.8201,14.8201,2794.3105689023,0
+MLAB.US,D,20051207,000000,14.8201,14.8201,14.495,14.495,1416.7064348256,0
+MLAB.US,D,20051208,000000,14.5598,14.6794,14.5598,14.6794,968.53391085741,0
+MLAB.US,D,20051209,000000,14.4042,14.4042,14.4042,14.4042,863.25848576421,0
+MLAB.US,D,20051212,000000,14.4511,14.8201,13.8876,14.7653,5197.5981303156,0
+MLAB.US,D,20051213,000000,14.3554,14.4421,14.1598,14.3843,2887.554516842,0
+MLAB.US,D,20051215,000000,14.122,14.122,14.122,14.122,430.12530823792,0
+MLAB.US,D,20051216,000000,14.3085,14.7464,14.1319,14.7464,8949.4137560179,0
+MLAB.US,D,20051219,000000,14.6327,14.7264,14.122,14.122,2256.9045893789,0
+MLAB.US,D,20051220,000000,14.122,14.122,13.6652,13.7011,1400.6644652876,0
+MLAB.US,D,20051221,000000,13.6552,13.6552,13.2004,13.4916,1500.9267749002,0
+MLAB.US,D,20051222,000000,13.4916,13.4916,13.4916,13.4916,100.26230961257,0
+MLAB.US,D,20051227,000000,12.7616,13.34,12.7516,13.2382,3224.4358771402,0
+MLAB.US,D,20051229,000000,13.2472,13.4078,13.2472,13.2472,751.96732209426,0
+MLAB.US,D,20051230,000000,13.2472,13.8407,13.1615,13.8407,964.52341847291,0
+MLAB.US,D,20060103,000000,13.6552,13.8876,13.6552,13.8876,7732.2293173213,0
+MLAB.US,D,20060104,000000,13.5285,13.8317,13.5285,13.8317,846.21389313008,0
+MLAB.US,D,20060106,000000,13.8876,14.2267,13.7649,14.2267,3542.267398612,0
+MLAB.US,D,20060109,000000,13.3589,14.8201,13.3589,14.8201,6126.0271173279,0
+MLAB.US,D,20060110,000000,14.5687,14.7554,13.6552,14.3554,1700.4487710292,0
+MLAB.US,D,20060112,000000,14.7653,14.7653,13.6931,14.2805,1181.0900072361,0
+MLAB.US,D,20060117,000000,14.8021,14.8021,14.0661,14.0661,1400.6644652876,0
+MLAB.US,D,20060118,000000,14.122,14.5857,14.0022,14.469,1661.3464702803,0
+MLAB.US,D,20060119,000000,14.122,14.2805,13.6751,13.6751,1324.465109982,0
+MLAB.US,D,20060120,000000,13.7749,13.9654,13.6652,13.6652,1079.8250745274,0
+MLAB.US,D,20060125,000000,13.8776,13.8876,13.8776,13.8876,697.82567490348,0
+MLAB.US,D,20060126,000000,14.2705,14.3554,14.0202,14.0302,968.53391085741,0
+MLAB.US,D,20060130,000000,14.3554,14.3554,14.3554,14.3554,100.26230961257,0
+MLAB.US,D,20060131,000000,14.8111,14.8111,14.8111,14.8111,209.54822709027,0
+MLAB.US,D,20060201,000000,14.8111,14.8201,14.6057,14.8201,5432.211934809,0
+MLAB.US,D,20060202,000000,15.0525,15.4225,15.0425,15.211,12821.544153256,0
+MLAB.US,D,20060203,000000,15.1443,15.3687,15.1363,15.3687,3007.8692883771,0
+MLAB.US,D,20060206,000000,14.9966,15.229,14.8201,14.8201,2501.5446248336,0
+MLAB.US,D,20060207,000000,14.8201,14.8201,14.8201,14.8201,2106.5111249601,0
+MLAB.US,D,20060208,000000,14.8111,14.8111,14.8021,14.8021,319.83676766409,0
+MLAB.US,D,20060209,000000,14.122,14.122,13.2004,13.2004,14758.61197497,0
+MLAB.US,D,20060210,000000,13.5185,13.5185,12.965,13.4368,4111.7573172114,0
+MLAB.US,D,20060213,000000,13.5365,13.8776,13.5365,13.8686,2897.5807478032,0
+MLAB.US,D,20060214,000000,13.4368,13.8876,13.4368,13.8876,1535.0159601684,0
+MLAB.US,D,20060215,000000,13.7191,13.7191,13.6093,13.6093,751.96732209426,0
+MLAB.US,D,20060216,000000,13.8876,13.8876,13.8876,13.8876,883.31094768673,0
+MLAB.US,D,20060217,000000,13.7011,13.8876,13.7011,13.8876,3061.0083124717,0
+MLAB.US,D,20060221,000000,13.7559,13.9654,13.6652,13.6751,2092.4744016143,0
+MLAB.US,D,20060222,000000,13.8596,13.8876,13.8596,13.8876,2581.7544725236,0
+MLAB.US,D,20060223,000000,13.8876,13.8876,13.8507,13.8876,2203.7655652843,0
+MLAB.US,D,20060224,000000,13.8876,13.8876,13.8596,13.8876,2642.9144813873,0
+MLAB.US,D,20060301,000000,13.8876,13.9364,13.8876,13.9364,5210.6322305652,0
+MLAB.US,D,20060302,000000,13.8876,13.8876,13.8876,13.8876,1291.3785478099,0
+MLAB.US,D,20060306,000000,13.9364,13.9364,13.9364,13.9364,209.54822709027,0
+MLAB.US,D,20060307,000000,13.9075,13.9075,13.9075,13.9075,264.69249737718,0
+MLAB.US,D,20060308,000000,14.0302,14.1688,14.0302,14.1688,968.53391085741,0
+MLAB.US,D,20060309,000000,14.3374,14.3374,13.6552,14.3374,1079.8250745274,0
+MLAB.US,D,20060313,000000,14.3554,14.3554,14.3554,14.3554,652.70763557782,0
+MLAB.US,D,20060315,000000,14.6407,14.6407,14.6407,14.6407,209.54822709027,0
+MLAB.US,D,20060317,000000,14.6407,14.8111,14.6407,14.8111,2547.6652872554,0
+MLAB.US,D,20060320,000000,14.2985,14.2985,14.2985,14.2985,100.26230961257,0
+MLAB.US,D,20060322,000000,13.5804,14.1598,13.5804,13.8975,805.10634618893,0
+MLAB.US,D,20060323,000000,14.2605,14.2605,14.2605,14.2605,142.37247964985,0
+MLAB.US,D,20060324,000000,13.6093,14.2605,13.6093,14.2605,756.98043757489,0
+MLAB.US,D,20060327,000000,12.965,14.1688,10.7637,12.232,23206.714182925,0
+MLAB.US,D,20060328,000000,12.7616,13.0996,12.2588,12.8004,13874.298404188,0
+MLAB.US,D,20060329,000000,12.955,12.965,12.8293,12.9201,2147.6186719012,0
+MLAB.US,D,20060330,000000,12.9201,12.965,12.9201,12.965,4620.0872269472,0
+MLAB.US,D,20060331,000000,13.1086,13.1086,13.0708,13.0708,1073.8093359506,0
+MLAB.US,D,20060403,000000,13.0708,13.4078,12.8293,13.1535,13643.695092079,0
+MLAB.US,D,20060407,000000,13.3879,13.3879,12.8193,12.8193,2479.4869167188,0
+MLAB.US,D,20060410,000000,13.1086,13.1086,13.1086,13.1086,100.26230961257,0
+MLAB.US,D,20060411,000000,13.1086,13.1176,13.1086,13.1176,319.83676766409,0
+MLAB.US,D,20060417,000000,13.1535,13.1535,13.1535,13.1535,751.96732209426,0
+MLAB.US,D,20060418,000000,13.4368,13.4368,13.4368,13.4368,432.13055443017,0
+MLAB.US,D,20060420,000000,13.8317,13.8876,13.4368,13.8876,8861.1829235588,0
+MLAB.US,D,20060424,000000,13.7289,13.7289,13.3211,13.3211,2312.0488596658,0
+MLAB.US,D,20060427,000000,13.4368,13.4368,13.4368,13.4368,2362.1800144721,0
+MLAB.US,D,20060428,000000,13.5285,13.5285,13.5285,13.5285,209.54822709027,0
+MLAB.US,D,20060501,000000,13.4368,13.4368,13.4368,13.4368,103.27017890095,0
+MLAB.US,D,20060502,000000,13.8128,13.8128,13.8128,13.8128,372.97579175875,0
+MLAB.US,D,20060504,000000,13.4368,13.4368,13.4368,13.4368,209.54822709027,0
+MLAB.US,D,20060505,000000,13.6093,13.8876,13.5365,13.5365,897.34767103249,0
+MLAB.US,D,20060508,000000,13.7011,13.8776,13.4826,13.8776,863.25848576421,0
+MLAB.US,D,20060509,000000,13.7928,13.7928,13.4458,13.4458,321.84201385634,0
+MLAB.US,D,20060510,000000,13.5185,13.5285,13.5185,13.5285,751.96732209426,0
+MLAB.US,D,20060511,000000,13.6452,13.6452,13.5285,13.6093,863.25848576421,0
+MLAB.US,D,20060512,000000,13.4637,13.7928,13.4368,13.4458,777.03289949741,0
+MLAB.US,D,20060515,000000,13.4368,13.4368,13.1086,13.4268,1780.6586187192,0
+MLAB.US,D,20060516,000000,13.4368,13.5185,13.1905,13.1905,1075.8145821429,0
+MLAB.US,D,20060517,000000,13.2004,13.2004,13.1905,13.1905,568.48729550326,0
+MLAB.US,D,20060519,000000,13.1905,13.1905,12.7326,12.7326,3046.971589126,0
+MLAB.US,D,20060522,000000,12.7326,12.7326,12.5032,12.7226,960.51292608841,0
+MLAB.US,D,20060523,000000,13.2103,14.5419,13.2103,14.3843,18819.235514279,0
+MLAB.US,D,20060524,000000,14.0661,14.8201,14.0661,14.2985,3546.2778909965,0
+MLAB.US,D,20060525,000000,14.7921,14.7921,14.7554,14.7554,1181.0900072361,0
+MLAB.US,D,20060526,000000,14.8201,14.8201,14.8201,14.8201,430.12530823792,0
+MLAB.US,D,20060530,000000,14.9308,14.9308,13.6093,13.8876,2833.4128696512,0
+MLAB.US,D,20060531,000000,13.8776,13.8776,13.6552,13.6552,640.67615842431,0
+MLAB.US,D,20060601,000000,13.7649,13.7649,13.7649,13.7649,430.12530823792,0
+MLAB.US,D,20060605,000000,13.8776,13.8776,13.6652,13.6652,1079.8250745274,0
+MLAB.US,D,20060607,000000,13.8228,14.3554,13.8228,14.3554,751.96732209426,0
+MLAB.US,D,20060608,000000,14.3554,14.3554,14.122,14.122,1291.3785478099,0
+MLAB.US,D,20060612,000000,14.122,14.5598,13.9734,14.5598,1542.0343218413,0
+MLAB.US,D,20060614,000000,14.4232,14.4232,13.6841,13.7191,1730.5274639129,0
+MLAB.US,D,20060615,000000,13.7469,13.7469,13.7469,13.7469,534.39811023499,0
+MLAB.US,D,20060616,000000,13.8407,13.8407,13.7011,13.7011,421.10170037279,0
+MLAB.US,D,20060619,000000,13.8876,13.8876,13.7011,13.7011,1402.6697114798,0
+MLAB.US,D,20060620,000000,13.8876,14.6605,13.8776,14.6327,4837.6564388064,0
+MLAB.US,D,20060621,000000,14.6695,14.6695,14.4601,14.4601,430.12530823792,0
+MLAB.US,D,20060622,000000,14.3175,14.3175,13.9364,14.2167,1090.8539285847,0
+MLAB.US,D,20060623,000000,13.9834,13.9834,13.9364,13.9364,646.69189700107,0
+MLAB.US,D,20060626,000000,13.8876,13.9364,13.8876,13.9364,2362.1800144721,0
+MLAB.US,D,20060628,000000,13.8876,13.8876,13.8876,13.8876,253.6636433198,0
+MLAB.US,D,20060629,000000,13.6552,14.3554,13.6552,14.3554,1290.3759247138,0
+MLAB.US,D,20060630,000000,14.3554,14.3554,14.3554,14.3554,104.27280199707,0
+MLAB.US,D,20060703,000000,14.114,14.3374,14.114,14.2805,817.13782334243,0
+MLAB.US,D,20060705,000000,13.7928,13.9554,13.7928,13.9265,1552.0605528026,0
+MLAB.US,D,20060707,000000,14.3554,14.3554,14.2985,14.2985,1982.1858610405,0
+MLAB.US,D,20060711,000000,14.3554,14.3554,13.8876,13.8876,2413.3137923745,0
+MLAB.US,D,20060712,000000,13.8876,13.8975,13.8876,13.8876,2532.6259408135,0
+MLAB.US,D,20060713,000000,14.478,14.478,13.9364,13.9364,751.96732209426,0
+MLAB.US,D,20060717,000000,13.6093,13.8876,13.6093,13.8876,1862.8737126015,0
+MLAB.US,D,20060718,000000,13.8876,14.7733,13.8876,14.0661,6660.4252275629,0
+MLAB.US,D,20060720,000000,13.9933,13.9933,13.8407,13.8776,3575.3539607842,0
+MLAB.US,D,20060721,000000,13.5894,13.8876,13.5894,13.6093,1743.5615641626,0
+MLAB.US,D,20060724,000000,13.6093,13.7928,13.4557,13.5095,6394.7301070896,0
+MLAB.US,D,20060725,000000,13.6552,13.7649,13.4178,13.7649,1930.0494600419,0
+MLAB.US,D,20060726,000000,14.0302,14.114,14.0302,14.114,430.12530823792,0
+MLAB.US,D,20060727,000000,14.122,14.122,14.122,14.122,319.83676766409,0
+MLAB.US,D,20060801,000000,13.8876,15.0715,13.8876,14.7653,863.25848576421,0
+MLAB.US,D,20060802,000000,14.7733,15.0136,14.7653,15.0136,2035.3248851351,0
+MLAB.US,D,20060803,000000,15.0525,15.0525,15.0525,15.0525,100.26230961257,0
+MLAB.US,D,20060804,000000,14.4232,14.4232,14.3653,14.3653,1024.6808042405,0
+MLAB.US,D,20060807,000000,13.9454,13.9454,13.9454,13.9454,209.54822709027,0
+MLAB.US,D,20060808,000000,13.9364,14.8201,13.9364,14.8201,2283.9754129743,0
+MLAB.US,D,20060809,000000,14.7921,14.7921,14.0941,14.0941,968.53391085741,0
+MLAB.US,D,20060810,000000,13.8876,13.8876,13.6552,13.8876,4918.8689095926,0
+MLAB.US,D,20060811,000000,13.9265,13.9265,13.9265,13.9265,100.26230961257,0
+MLAB.US,D,20060814,000000,13.9364,13.9364,13.8876,13.8876,209.54822709027,0
+MLAB.US,D,20060815,000000,14.4511,15.1543,14.4511,15.1543,6260.3786122088,0
+MLAB.US,D,20060816,000000,15.1633,15.1633,15.1633,15.1633,534.39811023499,0
+MLAB.US,D,20060817,000000,15.0993,15.0993,15.0993,15.0993,206.54035780189,0
+MLAB.US,D,20060818,000000,15.287,15.3327,15.0046,15.0046,4241.0956966116,0
+MLAB.US,D,20060821,000000,15.0993,15.287,14.8201,15.287,5060.2387661463,0
+MLAB.US,D,20060822,000000,15.0525,15.0525,15.0525,15.0525,209.54822709027,0
+MLAB.US,D,20060824,000000,15.0525,15.0525,14.7264,14.7264,751.96732209426,0
+MLAB.US,D,20060828,000000,14.7264,14.7264,14.7264,14.7264,319.83676766409,0
+MLAB.US,D,20060830,000000,15.0525,15.287,15.0525,15.287,1505.9398903808,0
+MLAB.US,D,20060831,000000,15.287,16.2534,15.0525,16.2534,14160.045986583,0
+MLAB.US,D,20060901,000000,16.3092,16.4379,16.2115,16.2115,6979.2593721309,0
+MLAB.US,D,20060905,000000,16.6733,16.6733,15.8823,15.8823,534.39811023499,0
+MLAB.US,D,20060906,000000,16.1087,17.8102,16.1087,17.3804,12153.797171235,0
+MLAB.US,D,20060907,000000,17.3425,18.6741,15.297,15.8454,104922.50176336,0
+MLAB.US,D,20060908,000000,16.7012,16.7012,15.9203,15.9203,5046.2020428006,0
+MLAB.US,D,20060911,000000,15.7416,15.7416,15.6101,15.6101,534.39811023499,0
+MLAB.US,D,20060912,000000,15.6779,15.9293,15.6489,15.9293,3705.6949632805,0
+MLAB.US,D,20060913,000000,15.9203,16.1177,15.9203,16.1177,968.53391085741,0
+MLAB.US,D,20060914,000000,16.1087,16.1087,15.9113,15.9113,534.39811023499,0
+MLAB.US,D,20060915,000000,15.297,15.9203,15.297,15.7328,1500.9267749002,0
+MLAB.US,D,20060918,000000,15.7328,15.7328,15.7328,15.7328,2476.4790474304,0
+MLAB.US,D,20060920,000000,15.7966,15.7966,15.277,15.277,640.67615842431,0
+MLAB.US,D,20060921,000000,15.287,15.297,15.287,15.287,1092.859174777,0
+MLAB.US,D,20060922,000000,15.5054,15.5054,15.297,15.297,209.54822709027,0
+MLAB.US,D,20060925,000000,15.7138,15.7138,15.5901,15.5901,209.54822709027,0
+MLAB.US,D,20060926,000000,16.0987,16.1087,15.5711,15.8355,2392.2587073559,0
+MLAB.US,D,20060927,000000,15.976,16.014,15.3597,15.8454,863.25848576421,0
+MLAB.US,D,20060928,000000,15.5154,15.8454,15.5154,15.7238,805.10634618893,0
+MLAB.US,D,20060929,000000,15.986,16.014,15.5432,15.8823,2261.9177048595,0
+MLAB.US,D,20061002,000000,15.996,15.996,15.8633,15.8633,1099.8775364499,0
+MLAB.US,D,20061003,000000,15.8823,16.0708,15.3777,15.3777,1328.4756023665,0
+MLAB.US,D,20061004,000000,15.3597,16.5786,15.3597,15.7696,968.53391085741,0
+MLAB.US,D,20061011,000000,15.7876,15.7876,15.629,15.629,751.96732209426,0
+MLAB.US,D,20061013,000000,16.3352,16.3442,16.3352,16.3442,534.39811023499,0
+MLAB.US,D,20061016,000000,16.2195,16.3182,15.8823,15.8823,1700.4487710292,0
+MLAB.US,D,20061017,000000,15.8454,15.8454,15.8454,15.8454,100.26230961257,0
+MLAB.US,D,20061018,000000,15.8723,15.8723,15.8723,15.8723,319.83676766409,0
+MLAB.US,D,20061019,000000,16.4379,16.5596,16.4379,16.5596,3329.7113022334,0
+MLAB.US,D,20061020,000000,16.6353,16.6633,16.6353,16.6633,751.96732209426,0
+MLAB.US,D,20061023,000000,16.5506,16.5975,16.2534,16.2534,1505.9398903808,0
+MLAB.US,D,20061025,000000,16.043,16.5336,16.043,16.3282,1237.2369006191,0
+MLAB.US,D,20061026,000000,16.4289,16.4289,16.4289,16.4289,100.26230961257,0
+MLAB.US,D,20061027,000000,16.4289,16.4289,16.382,16.382,534.39811023499,0
+MLAB.US,D,20061030,000000,15.8533,16.2115,15.8533,16.1935,3868.1199048529,0
+MLAB.US,D,20061031,000000,16.014,16.6164,16.014,16.6075,3085.0712667787,0
+MLAB.US,D,20061101,000000,16.6164,17.7165,16.6164,17.7165,3802.9494036047,0
+MLAB.US,D,20061102,000000,17.7734,17.7734,17.5479,17.5479,1181.0900072361,0
+MLAB.US,D,20061103,000000,17.7734,18.5244,17.6696,18.5244,587.53713432965,0
+MLAB.US,D,20061106,000000,17.8292,18.0875,17.8292,18.0875,329.86299862535,0
+MLAB.US,D,20061107,000000,18.5244,18.5704,18.5244,18.5704,968.53391085741,0
+MLAB.US,D,20061109,000000,18.4317,18.7678,18.4317,18.7498,3329.7113022334,0
+MLAB.US,D,20061110,000000,18.5244,18.5244,18.1055,18.5154,751.96732209426,0
+MLAB.US,D,20061113,000000,17.5928,18.5244,17.5928,18.29,6425.8114230695,0
+MLAB.US,D,20061114,000000,18.1952,18.5244,17.7644,18.1524,1079.8250745274,0
+MLAB.US,D,20061115,000000,18.2611,18.2611,18.0158,18.0617,1505.9398903808,0
+MLAB.US,D,20061116,000000,17.7734,18.4027,17.7734,18.0965,1118.9273752763,0
+MLAB.US,D,20061117,000000,18.5154,18.5154,18.5154,18.5154,100.26230961257,0
+MLAB.US,D,20061120,000000,18.0527,18.0527,17.8202,17.8771,534.39811023499,0
+MLAB.US,D,20061122,000000,18.0617,18.0617,18.0617,18.0617,1714.4854943749,0
+MLAB.US,D,20061127,000000,18.3349,18.3349,18.0617,18.0617,510.33515592797,0
+MLAB.US,D,20061201,000000,18.1434,18.1434,17.5221,17.5301,2635.8961197144,0
+MLAB.US,D,20061205,000000,17.5221,17.5221,16.2195,16.766,3640.5244620324,0
+MLAB.US,D,20061206,000000,16.3442,17.8941,16.3282,16.756,6073.8907163294,0
+MLAB.US,D,20061207,000000,16.5236,17.2408,16.5236,17.2318,1248.2657546765,0
+MLAB.US,D,20061208,000000,17.8771,17.8771,17.8771,17.8771,100.26230961257,0
+MLAB.US,D,20061211,000000,17.8771,18.0258,17.8771,17.8771,214.5613425709,0
+MLAB.US,D,20061212,000000,17.7355,17.8292,17.7355,17.8292,231.60593520503,0
+MLAB.US,D,20061213,000000,17.6886,18.2422,17.6886,17.8004,761.99355305552,0
+MLAB.US,D,20061214,000000,17.9888,18.1245,16.9306,17.3056,2249.886227706,0
+MLAB.US,D,20061215,000000,17.1271,17.3605,16.9875,17.1191,1875.9078128512,0
+MLAB.US,D,20061218,000000,17.0343,17.0343,16.9975,17.0343,1420.7169272101,0
+MLAB.US,D,20061219,000000,17.0343,17.8771,16.766,16.8937,19927.134035498,0
+MLAB.US,D,20061220,000000,16.8019,17.2218,16.8019,16.8937,13853.243319168,0
+MLAB.US,D,20061221,000000,16.784,16.784,16.756,16.756,319.83676766409,0
+MLAB.US,D,20061226,000000,16.8478,17.2129,16.776,17.2129,430.12530823792,0
+MLAB.US,D,20061227,000000,17.2218,18.3638,17.2218,17.6796,3439.9998428072,0
+MLAB.US,D,20061228,000000,17.9031,17.922,17.0902,17.4562,7946.7906598922,0
+MLAB.US,D,20061229,000000,17.5221,17.6796,17.4562,17.6318,3094.0948746439,0
+MLAB.US,D,20070104,000000,17.922,18.5892,17.922,18.4586,319.83676766409,0
+MLAB.US,D,20070105,000000,18.5892,18.5892,17.9319,18.1155,456.19350873719,0
+MLAB.US,D,20070108,000000,17.3515,17.6886,17.3515,17.6886,209.54822709027,0
+MLAB.US,D,20070109,000000,17.5041,17.8671,17.5041,17.8671,587.53713432965,0
+MLAB.US,D,20070110,000000,18.5704,18.7588,18.4875,18.7588,11730.690224671,0
+MLAB.US,D,20070111,000000,20.4803,20.4803,19.0002,19.5566,15045.362180462,0
+MLAB.US,D,20070112,000000,19.7433,21.4098,19.7433,21.4098,9403.6020185628,0
+MLAB.US,D,20070116,000000,21.8597,21.8597,21.2991,21.2991,2348.1432911264,0
+MLAB.US,D,20070118,000000,21.1775,21.1775,20.573,20.573,6056.8461236953,0
+MLAB.US,D,20070119,000000,19.836,19.836,19.3392,19.4051,1181.0900072361,0
+MLAB.US,D,20070122,000000,19.084,19.084,18.6371,18.6371,430.12530823792,0
+MLAB.US,D,20070123,000000,18.6181,18.8226,18.6181,18.8226,1181.0900072361,0
+MLAB.US,D,20070124,000000,18.8047,19.3214,18.8047,19.074,904.36603270537,0
+MLAB.US,D,20070126,000000,18.7588,18.7588,18.7588,18.7588,264.69249737718,0
+MLAB.US,D,20070129,000000,18.7218,18.8685,18.7218,18.8047,1704.4592634137,0
+MLAB.US,D,20070130,000000,18.8047,18.8047,18.8047,18.8047,209.54822709027,0
+MLAB.US,D,20070131,000000,18.6371,19.781,18.0327,19.781,4303.2583285714,0
+MLAB.US,D,20070201,000000,19.6376,19.8749,19.6376,19.8749,1824.7740349487,0
+MLAB.US,D,20070202,000000,19.9497,20.9471,19.846,20.1602,4410.5389998569,0
+MLAB.US,D,20070205,000000,19.8749,19.8749,19.7053,19.7053,841.20077764945,0
+MLAB.US,D,20070206,000000,20.0973,20.0973,20.0973,20.0973,131.34362559246,0
+MLAB.US,D,20070207,000000,19.7533,20.0165,19.3024,20.0165,1104.8906519305,0
+MLAB.US,D,20070208,000000,19.3024,19.3024,18.8406,19.2345,731.91486017175,0
+MLAB.US,D,20070209,000000,19.7143,19.7143,18.8226,18.8226,209.54822709027,0
+MLAB.US,D,20070212,000000,18.8226,18.9723,18.8226,18.9723,534.39811023499,0
+MLAB.US,D,20070213,000000,18.8685,18.9902,18.8685,18.9902,319.83676766409,0
+MLAB.US,D,20070214,000000,19.3961,19.9217,19.3961,19.826,675.76796678871,0
+MLAB.US,D,20070215,000000,19.6376,19.6376,19.6376,19.6376,100.26230961257,0
+MLAB.US,D,20070216,000000,19.2534,19.3392,19.102,19.111,1400.6644652876,0
+MLAB.US,D,20070220,000000,18.8685,18.8685,18.2142,18.7298,3881.1540051025,0
+MLAB.US,D,20070221,000000,18.7398,18.7398,18.2422,18.6181,1505.9398903808,0
+MLAB.US,D,20070222,000000,18.9902,19.039,18.7218,19.039,1198.1345998702,0
+MLAB.US,D,20070223,000000,18.7298,18.7678,18.7298,18.7678,640.67615842431,0
+MLAB.US,D,20070226,000000,18.9543,18.9543,18.6181,18.6181,455.19088564106,0
+MLAB.US,D,20070227,000000,20.1701,20.1701,18.5504,18.6181,1205.1529615431,0
+MLAB.US,D,20070228,000000,18.4497,18.4964,18.2611,18.4964,1507.945136573,0
+MLAB.US,D,20070301,000000,18.6181,18.6181,18.6181,18.6181,100.26230961257,0
+MLAB.US,D,20070302,000000,18.2611,18.2611,18.2611,18.2611,100.26230961257,0
+MLAB.US,D,20070305,000000,18.2611,18.2611,18.2611,18.2611,100.26230961257,0
+MLAB.US,D,20070306,000000,18.7957,18.7957,18.2711,18.6741,689.80469013447,0
+MLAB.US,D,20070308,000000,18.4497,18.5414,18.4497,18.5414,534.39811023499,0
+MLAB.US,D,20070309,000000,18.5414,18.5414,18.5414,18.5414,209.54822709027,0
+MLAB.US,D,20070313,000000,19.084,19.084,19.074,19.074,319.83676766409,0
+MLAB.US,D,20070315,000000,17.4752,18.29,17.4752,18.29,319.83676766409,0
+MLAB.US,D,20070319,000000,18.5414,18.5414,18.1952,18.3349,534.39811023499,0
+MLAB.US,D,20070321,000000,16.4189,18.0527,16.0609,17.8292,3557.3067450539,0
+MLAB.US,D,20070323,000000,17.922,17.922,17.7355,17.7355,534.39811023499,0
+MLAB.US,D,20070326,000000,18.1055,18.1055,18.0327,18.0327,534.39811023499,0
+MLAB.US,D,20070327,000000,17.5928,17.922,17.5928,17.922,229.60068901278,0
+MLAB.US,D,20070329,000000,17.6886,17.6886,17.6886,17.6886,209.54822709027,0
+MLAB.US,D,20070403,000000,17.8671,17.8671,17.8671,17.8671,152.3987106111,0
+MLAB.US,D,20070405,000000,17.8292,17.8771,17.8292,17.8771,689.80469013447,0
+MLAB.US,D,20070409,000000,17.8771,17.8771,17.8771,17.8771,100.26230961257,0
+MLAB.US,D,20070410,000000,17.2488,18.3349,17.2488,18.3349,616.6132041173,0
+MLAB.US,D,20070411,000000,17.6318,18.5793,17.2218,18.5793,478.25121685195,0
+MLAB.US,D,20070412,000000,18.0617,18.6081,17.7445,17.7445,456.19350873719,0
+MLAB.US,D,20070413,000000,17.8292,17.8292,17.8292,17.8292,100.26230961257,0
+MLAB.US,D,20070416,000000,18.29,18.29,18.29,18.29,319.83676766409,0
+MLAB.US,D,20070417,000000,18.6181,18.6181,18.2422,18.6181,693.81518251897,0
+MLAB.US,D,20070418,000000,18.6181,18.6181,18.5892,18.5892,209.54822709027,0
+MLAB.US,D,20070419,000000,17.2218,18.3439,17.2218,18.3439,1400.6644652876,0
+MLAB.US,D,20070420,000000,18.3259,18.3259,17.4193,17.8004,2014.2698001165,0
+MLAB.US,D,20070423,000000,17.4562,17.6886,17.4562,17.6886,534.39811023499,0
+MLAB.US,D,20070426,000000,17.5579,17.7644,17.5579,17.7644,534.39811023499,0
+MLAB.US,D,20070427,000000,17.5579,17.7734,17.5579,17.7734,1505.9398903808,0
+MLAB.US,D,20070430,000000,17.5839,17.922,17.5839,17.8292,1704.4592634137,0
+MLAB.US,D,20070502,000000,17.3605,17.3705,17.2687,17.3705,482.26170923645,0
+MLAB.US,D,20070504,000000,17.3605,17.3605,17.2408,17.2408,472.2354782752,0
+MLAB.US,D,20070507,000000,17.8202,17.8202,17.8202,17.8202,209.54822709027,0
+MLAB.US,D,20070508,000000,17.2876,17.6796,17.2876,17.6796,466.21973969844,0
+MLAB.US,D,20070509,000000,17.4562,17.4562,17.2218,17.4562,1632.2704004926,0
+MLAB.US,D,20070510,000000,17.6597,17.6696,17.6597,17.6696,346.90759125949,0
+MLAB.US,D,20070514,000000,17.6517,17.6517,16.8937,16.8937,634.66041984756,0
+MLAB.US,D,20070515,000000,16.9875,16.9875,16.9875,16.9875,584.52926504127,0
+MLAB.US,D,20070516,000000,17.6696,17.6696,17.2218,17.2218,430.12530823792,0
+MLAB.US,D,20070517,000000,17.4841,17.4841,17.4841,17.4841,209.54822709027,0
+MLAB.US,D,20070518,000000,17.2218,17.2218,17.2218,17.2218,100.26230961257,0
+MLAB.US,D,20070521,000000,17.2218,17.6886,17.2218,17.2218,582.52401884902,0
+MLAB.US,D,20070523,000000,17.6886,25.1331,17.6886,21.1136,126117.95401546,0
+MLAB.US,D,20070524,000000,21.4098,22.9259,21.4098,22.2097,19191.208682942,0
+MLAB.US,D,20070525,000000,22.3424,22.3424,21.7649,22.2297,5645.7706542837,0
+MLAB.US,D,20070529,000000,22.2487,22.2487,21.7748,21.7748,6811.8213150779,0
+MLAB.US,D,20070530,000000,21.7649,23.8963,21.7649,23.0954,19205.245406287,0
+MLAB.US,D,20070531,000000,23.3308,23.3308,22.9447,22.9447,6766.7032757522,0
+MLAB.US,D,20070601,000000,22.4161,23.0197,22.4161,22.897,1430.7431581714,0
+MLAB.US,D,20070604,000000,22.7633,22.7633,22.6715,22.6715,275.72135143456,0
+MLAB.US,D,20070605,000000,23.2181,23.2639,22.7913,22.9737,2162.6580183431,0
+MLAB.US,D,20070606,000000,22.7633,23.2739,22.5758,23.0396,3649.5480698975,0
+MLAB.US,D,20070607,000000,22.3524,22.3524,21.8885,22.0472,4988.0499032253,0
+MLAB.US,D,20070608,000000,21.7838,21.7838,21.6223,21.6522,2023.2934079816,0
+MLAB.US,D,20070611,000000,21.6223,21.6223,21.0768,21.0768,4699.2944515411,0
+MLAB.US,D,20070612,000000,21.0388,21.739,20.582,21.739,4324.3134135901,0
+MLAB.US,D,20070613,000000,22.3044,22.3524,22.1639,22.3324,1126.9483600453,0
+MLAB.US,D,20070614,000000,22.3794,22.5279,22.3794,22.5,644.68665080882,0
+MLAB.US,D,20070615,000000,23.1214,23.1214,23.1214,23.1214,100.26230961257,0
+MLAB.US,D,20070618,000000,23.1214,23.1214,22.6037,22.7154,1723.5091022401,0
+MLAB.US,D,20070619,000000,22.1728,22.2875,21.4098,21.8786,3543.2700217082,0
+MLAB.US,D,20070620,000000,21.9814,21.9814,21.9714,21.9714,243.63741235854,0
+MLAB.US,D,20070621,000000,21.6322,22.5279,21.6322,21.8786,9260.2269158168,0
+MLAB.US,D,20070622,000000,21.4098,22.3134,21.4098,22.1639,849.22176241846,0
+MLAB.US,D,20070625,000000,22.3982,22.3982,22.3424,22.3424,5791.151003222,0
+MLAB.US,D,20070626,000000,21.6422,21.7748,21.6422,21.7191,1422.7221734023,0
+MLAB.US,D,20070627,000000,21.5664,21.5664,21.5664,21.5664,319.83676766409,0
+MLAB.US,D,20070628,000000,21.2512,21.3739,20.9471,21.3739,2431.3610081048,0
+MLAB.US,D,20070629,000000,21.0109,21.6901,20.9839,21.6901,1004.6283423179,0
+MLAB.US,D,20070702,000000,21.8975,22.3424,21.8975,22.3424,5069.2623740115,0
+MLAB.US,D,20070703,000000,22.3424,23.0197,22.3424,22.9907,2627.8751349454,0
+MLAB.US,D,20070705,000000,23.0396,23.0396,22.8261,23.0396,4845.6774235754,0
+MLAB.US,D,20070706,000000,23.0396,23.0396,22.9907,23.0396,2312.0488596658,0
+MLAB.US,D,20070709,000000,23.1214,23.4665,22.897,23.3308,6311.5123901112,0
+MLAB.US,D,20070710,000000,22.9447,23.0864,22.8082,22.9907,2898.5833708994,0
+MLAB.US,D,20070711,000000,23.0396,23.5613,22.8082,23.5523,5528.463752037,0
+MLAB.US,D,20070712,000000,23.8115,23.8295,23.2829,23.637,2403.2875614133,0
+MLAB.US,D,20070713,000000,23.3498,23.3498,23.3498,23.3498,209.54822709027,0
+MLAB.US,D,20070716,000000,23.7297,23.7297,23.5043,23.5043,918.40275605113,0
+MLAB.US,D,20070717,000000,23.7397,23.9722,23.7397,23.9722,534.39811023499,0
+MLAB.US,D,20070718,000000,23.9722,24.1746,23.3119,24.1117,1129.9562293336,0
+MLAB.US,D,20070719,000000,24.0649,24.0649,23.4396,23.4396,1826.779281141,0
+MLAB.US,D,20070720,000000,23.7217,23.7397,23.7217,23.7397,319.83676766409,0
+MLAB.US,D,20070723,000000,23.1114,24.3442,23.1114,24.3442,1652.3228624151,0
+MLAB.US,D,20070724,000000,24.4389,24.4389,23.5043,23.9811,8394.9631838604,0
+MLAB.US,D,20070725,000000,23.647,23.8295,23.2271,23.6928,3755.8261180868,0
+MLAB.US,D,20070726,000000,22.7244,23.2081,22.7244,22.7343,1870.8946973705,0
+MLAB.US,D,20070727,000000,22.7154,22.7154,22.1439,22.4901,3171.2968530455,0
+MLAB.US,D,20070730,000000,22.9907,22.9907,22.3424,22.879,2658.9564509253,0
+MLAB.US,D,20070731,000000,22.4072,23.4853,22.4072,22.5,640.67615842431,0
+MLAB.US,D,20070801,000000,22.841,22.841,22.3524,22.3604,1824.7740349487,0
+MLAB.US,D,20070802,000000,22.3524,22.3524,22.3424,22.3424,574.50303408002,0
+MLAB.US,D,20070803,000000,22.6615,22.6615,22.3883,22.6516,751.96732209426,0
+MLAB.US,D,20070806,000000,23.7217,23.7217,22.3424,23.3578,9598.1108992112,0
+MLAB.US,D,20070807,000000,23.3498,23.7127,23.3498,23.7127,464.21449350619,0
+MLAB.US,D,20070808,000000,23.627,23.9432,23.3736,23.3736,2748.1899064805,0
+MLAB.US,D,20070809,000000,23.2829,23.5043,23.2739,23.2739,3116.1525827586,0
+MLAB.US,D,20070810,000000,24.1117,24.1117,22.9907,23.0396,4492.7540937392,0
+MLAB.US,D,20070814,000000,19.9786,22.108,18.8226,20.7326,17147.862813038,0
+MLAB.US,D,20070815,000000,20.0335,20.4443,18.6461,20.4443,7212.8705535282,0
+MLAB.US,D,20070816,000000,19.4051,20.1152,18.6661,19.5736,4005.4792690221,0
+MLAB.US,D,20070817,000000,21.3999,21.3999,17.8671,19.1497,1740.5536948742,0
+MLAB.US,D,20070820,000000,20.2839,20.2839,18.1524,18.5244,4391.4891610305,0
+MLAB.US,D,20070821,000000,18.6181,18.6181,18.3539,18.5244,630.64992746306,0
+MLAB.US,D,20070822,000000,18.6371,18.9902,18.6371,18.8975,1615.2258078585,0
+MLAB.US,D,20070823,000000,19.084,19.2634,19.084,19.2634,1782.6638649115,0
+MLAB.US,D,20070824,000000,19.9597,19.9597,18.8975,19.5566,6231.3025424211,0
+MLAB.US,D,20070827,000000,19.9985,19.9985,19.6106,19.9407,534.39811023499,0
+MLAB.US,D,20070828,000000,19.781,19.9407,19.5566,19.6953,2388.2482149714,0
+MLAB.US,D,20070829,000000,19.865,20.4803,19.865,20.4803,1730.5274639129,0
+MLAB.US,D,20070830,000000,20.4903,21.0768,20.4803,21.0768,1838.8107582945,0
+MLAB.US,D,20070831,000000,20.5282,20.6209,20.4803,20.582,3951.3376218313,0
+MLAB.US,D,20070904,000000,20.4803,20.4803,20.4803,20.4803,308.80791360671,0
+MLAB.US,D,20070906,000000,20.2839,20.8912,20.2839,20.8912,694.8178056151,0
+MLAB.US,D,20070907,000000,20.8822,20.8912,20.8822,20.8912,1103.8880288344,0
+MLAB.US,D,20070910,000000,20.8533,20.8533,20.8533,20.8533,100.26230961257,0
+MLAB.US,D,20070912,000000,20.4903,20.7595,20.4803,20.7506,1824.7740349487,0
+MLAB.US,D,20070914,000000,20.7595,20.7595,20.4803,20.6478,1920.0232290807,0
+MLAB.US,D,20070917,000000,20.4803,20.4803,20.1072,20.2349,12678.169050509,0
+MLAB.US,D,20070918,000000,20.5282,20.582,20.1352,20.198,1675.383193626,0
+MLAB.US,D,20070919,000000,20.0534,20.0534,20.0534,20.0534,932.43947939689,0
+MLAB.US,D,20070920,000000,19.9217,19.9407,18.5154,18.5704,14562.09784813,0
+MLAB.US,D,20070921,000000,18.6181,19.2057,18.5704,18.9253,7740.2503020903,0
+MLAB.US,D,20070924,000000,19.3124,19.3124,18.9443,19.2345,1505.9398903808,0
+MLAB.US,D,20070925,000000,19.3214,19.4859,19.3214,19.4859,3926.2720444282,0
+MLAB.US,D,20070926,000000,19.0101,19.084,19.0101,19.084,430.12530823792,0
+MLAB.US,D,20070927,000000,19.4131,19.5039,19.4131,19.5039,253.6636433198,0
+MLAB.US,D,20070928,000000,19.3214,19.3214,19.3214,19.3214,319.83676766409,0
+MLAB.US,D,20071001,000000,19.5836,19.5926,18.6281,18.8047,10635.825803702,0
+MLAB.US,D,20071002,000000,18.6281,19.4051,18.6281,19.4051,1185.1004996206,0
+MLAB.US,D,20071003,000000,19.4489,19.4579,19.4391,19.4391,534.39811023499,0
+MLAB.US,D,20071004,000000,19.5926,19.5926,18.5244,18.7957,13152.409774977,0
+MLAB.US,D,20071005,000000,19.074,19.074,18.4775,18.5604,2362.1800144721,0
+MLAB.US,D,20071008,000000,18.4397,18.4497,17.3056,17.4482,5908.4579054687,0
+MLAB.US,D,20071009,000000,17.3605,17.4193,16.6633,16.7281,15020.296603059,0
+MLAB.US,D,20071010,000000,17.3904,18.3259,16.6633,18.1624,10828.329438157,0
+MLAB.US,D,20071011,000000,18.4317,19.067,18.2422,18.2422,9212.1010072028,0
+MLAB.US,D,20071012,000000,18.1434,18.3,17.4283,18.1345,1099.8775364499,0
+MLAB.US,D,20071015,000000,18.3349,18.3349,17.8202,17.9788,1979.1779917521,0
+MLAB.US,D,20071016,000000,18.3738,18.3738,17.6886,17.8851,2723.1243290774,0
+MLAB.US,D,20071017,000000,18.5991,18.9723,18.5991,18.8047,1400.6644652876,0
+MLAB.US,D,20071018,000000,18.6281,18.8226,18.6181,18.7957,3007.8692883771,0
+MLAB.US,D,20071019,000000,17.3804,18.6181,17.2218,18.6181,1505.9398903808,0
+MLAB.US,D,20071022,000000,18.6181,18.9902,18.6181,18.9902,863.25848576421,0
+MLAB.US,D,20071023,000000,19.084,19.084,19.084,19.084,430.12530823792,0
+MLAB.US,D,20071024,000000,19.4959,19.4959,18.8047,19.039,1417.7090579217,0
+MLAB.US,D,20071025,000000,19.1307,19.1307,18.8685,18.8685,1618.2336771469,0
+MLAB.US,D,20071026,000000,18.8685,19.5039,18.8685,19.5039,3489.1283745174,0
+MLAB.US,D,20071029,000000,19.5478,20.6389,19.5478,20.6389,9489.8276048296,0
+MLAB.US,D,20071030,000000,20.6678,21.4278,20.6678,20.7595,9486.8197355412,0
+MLAB.US,D,20071031,000000,21.1405,21.4098,20.9749,20.9749,905.36865580149,0
+MLAB.US,D,20071101,000000,21.3999,21.3999,20.4803,20.4803,11502.092158753,0
+MLAB.US,D,20071102,000000,21.3639,21.3739,20.6109,20.6109,2145.613425709,0
+MLAB.US,D,20071105,000000,21.3999,21.3999,21.0019,21.2792,1181.0900072361,0
+MLAB.US,D,20071106,000000,21.4098,21.4098,21.1046,21.4098,1772.6376339502,0
+MLAB.US,D,20071107,000000,20.582,21.1775,20.4803,20.8175,3975.4005761383,0
+MLAB.US,D,20071108,000000,22.5758,23.2541,22.3224,22.3224,4862.7220162096,0
+MLAB.US,D,20071109,000000,22.8082,22.9907,21.7191,22.6895,6016.7411998502,0
+MLAB.US,D,20071112,000000,24.2046,24.2046,21.4098,21.4098,5458.2801353082,0
+MLAB.US,D,20071113,000000,22.5,22.5,22.5,22.5,100.26230961257,0
+MLAB.US,D,20071114,000000,21.4378,21.4378,21.4378,21.4378,209.54822709027,0
+MLAB.US,D,20071115,000000,20.4903,20.7236,20.4903,20.7236,968.53391085741,0
+MLAB.US,D,20071116,000000,20.9471,21.3261,20.573,20.7595,2403.2875614133,0
+MLAB.US,D,20071119,000000,20.7136,21.2892,20.573,21.2892,1739.5510717781,0
+MLAB.US,D,20071120,000000,21.3161,21.8028,21.3161,21.4378,6306.4992746306,0
+MLAB.US,D,20071121,000000,21.8697,23.0954,21.8697,22.906,863.25848576421,0
+MLAB.US,D,20071123,000000,23.0954,23.0954,23.0954,23.0954,534.39811023499,0
+MLAB.US,D,20071126,000000,21.4657,22.9827,21.4178,22.8082,7302.1040090834,0
+MLAB.US,D,20071127,000000,22.8082,23.2739,22.8082,23.2739,5247.7292851218,0
+MLAB.US,D,20071128,000000,23.1792,23.2739,23.1792,23.2739,4364.4183374351,0
+MLAB.US,D,20071129,000000,23.2739,23.2739,23.2739,23.2739,476.2459706597,0
+MLAB.US,D,20071130,000000,23.2739,23.2739,23.1502,23.1792,435.13842371855,0
+MLAB.US,D,20071203,000000,23.59,24.1117,23.3308,23.7397,1039.7201506823,0
+MLAB.US,D,20071204,000000,23.7397,23.7397,22.6426,22.6426,445.1646546798,0
+MLAB.US,D,20071205,000000,24.1117,24.1117,23.7397,23.7397,534.39811023499,0
+MLAB.US,D,20071206,000000,23.7757,24.2135,23.6849,23.7857,10605.747110818,0
+MLAB.US,D,20071207,000000,23.647,23.647,22.0631,23.1404,1559.0789144754,0
+MLAB.US,D,20071210,000000,23.7397,23.7397,23.4943,23.4943,209.54822709027,0
+MLAB.US,D,20071211,000000,25.1331,25.1331,23.9722,23.9722,372.97579175875,0
+MLAB.US,D,20071212,000000,23.9522,23.9522,23.2829,23.2829,209.54822709027,0
+MLAB.US,D,20071213,000000,23.9722,23.9722,23.3666,23.4943,1525.9923523033,0
+MLAB.US,D,20071214,000000,23.7397,23.7397,22.7443,22.7443,209.54822709027,0
+MLAB.US,D,20071217,000000,23.7397,23.7397,23.7397,23.7397,751.96732209426,0
+MLAB.US,D,20071218,000000,23.8295,23.8295,23.8295,23.8295,209.54822709027,0
+MLAB.US,D,20071219,000000,24.1746,24.1746,23.7397,23.7397,1338.5018333278,0
+MLAB.US,D,20071221,000000,23.7297,23.7297,21.9524,22.8082,1197.1319767741,0
+MLAB.US,D,20071224,000000,23.6849,23.7397,23.6849,23.7397,640.67615842431,0
+MLAB.US,D,20071226,000000,23.7397,23.7397,22.8082,22.8082,516.35089450473,0
+MLAB.US,D,20071227,000000,23.7297,23.7297,23.7297,23.7297,100.26230961257,0
+MLAB.US,D,20071228,000000,23.3119,23.7397,22.3424,23.6849,1024.6808042405,0
+MLAB.US,D,20071231,000000,23.2739,23.2739,23.2739,23.2739,534.39811023499,0
+MLAB.US,D,20080102,000000,23.5043,24.6693,21.9245,24.2046,6335.5753444182,0
+MLAB.US,D,20080103,000000,24.2046,24.9016,23.0584,23.627,3709.705455665,0
+MLAB.US,D,20080104,000000,23.656,24.2493,23.656,24.2493,916.39750985888,0
+MLAB.US,D,20080107,000000,24.1117,24.2973,23.9053,24.2973,2472.4685550459,0
+MLAB.US,D,20080108,000000,24.2973,24.39,24.2973,24.39,943.46833345427,0
+MLAB.US,D,20080109,000000,24.9016,24.9016,24.6693,24.6693,319.83676766409,0
+MLAB.US,D,20080110,000000,22.4351,24.6503,22.2775,24.1746,1400.6644652876,0
+MLAB.US,D,20080111,000000,22.9637,23.2639,22.8261,23.2639,658.72337415458,0
+MLAB.US,D,20080114,000000,22.3524,22.841,22.3424,22.841,1628.2599081081,0
+MLAB.US,D,20080115,000000,22.8082,24.4289,22.3424,22.3424,5066.2545047231,0
+MLAB.US,D,20080116,000000,22.5279,24.9016,22.2587,22.5378,5700.9149245706,0
+MLAB.US,D,20080117,000000,22.906,23.9722,22.3524,22.5758,5218.6532153342,0
+MLAB.US,D,20080118,000000,23.0396,23.0396,22.6226,22.8002,640.67615842431,0
+MLAB.US,D,20080122,000000,22.3424,22.3424,22.2775,22.2775,363.95218389362,0
+MLAB.US,D,20080123,000000,22.2487,22.2487,22.2487,22.2487,1815.7504270836,0
+MLAB.US,D,20080124,000000,21.5195,21.8885,20.6947,21.4098,2145.613425709,0
+MLAB.US,D,20080125,000000,21.4098,23.0864,20.8085,20.8085,4291.2268514179,0
+MLAB.US,D,20080128,000000,21.1775,21.1775,21.0956,21.1775,372.97579175875,0
+MLAB.US,D,20080129,000000,22.7154,22.7154,20.1152,21.4278,1480.8743129776,0
+MLAB.US,D,20080130,000000,21.6422,21.6901,21.6422,21.6422,751.96732209426,0
+MLAB.US,D,20080131,000000,20.3796,21.5664,20.3796,21.1226,3007.8692883771,0
+MLAB.US,D,20080201,000000,20.5561,21.1775,20.5561,21.1775,1502.9320210924,0
+MLAB.US,D,20080204,000000,21.1306,21.3639,19.3762,20.0534,15862.500003804,0
+MLAB.US,D,20080205,000000,20.573,20.573,19.6763,19.6763,997.60998064506,0
+MLAB.US,D,20080206,000000,20.5192,20.573,20.4353,20.5282,3061.0083124717,0
+MLAB.US,D,20080207,000000,20.573,20.602,19.8749,20.5282,1921.0258521768,0
+MLAB.US,D,20080211,000000,20.602,21.5285,18.6181,21.5285,1501.9293979963,0
+MLAB.US,D,20080212,000000,21.6901,22.3424,20.4903,20.8533,5554.5319525363,0
+MLAB.US,D,20080213,000000,20.4803,21.3829,19.6026,20.6947,4332.3343983591,0
+MLAB.US,D,20080214,000000,21.4926,21.4926,21.4926,21.4926,100.26230961257,0
+MLAB.US,D,20080215,000000,21.4926,21.4926,21.4926,21.4926,100.26230961257,0
+MLAB.US,D,20080219,000000,21.4757,21.5375,21.4757,21.5375,918.40275605113,0
+MLAB.US,D,20080220,000000,21.4098,21.5844,21.4098,21.5844,364.95480698975,0
+MLAB.US,D,20080221,000000,22.9447,23.2181,22.2875,22.7075,10807.274353139,0
+MLAB.US,D,20080222,000000,21.4657,22.6715,21.4657,22.0572,1453.8034893822,0
+MLAB.US,D,20080225,000000,22.7823,22.7823,22.3424,22.3704,654.71288177007,0
+MLAB.US,D,20080226,000000,22.6137,22.6226,22.3704,22.3704,477.24859375583,0
+MLAB.US,D,20080227,000000,22.4351,23.0396,22.3424,22.5558,751.96732209426,0
+MLAB.US,D,20080228,000000,21.5106,22.3424,21.5106,22.3424,1079.8250745274,0
+MLAB.US,D,20080229,000000,21.5285,22.3424,21.5106,22.3424,905.36865580149,0
+MLAB.US,D,20080303,000000,22.3424,22.3424,22.3424,22.3424,440.15153919918,0
+MLAB.US,D,20080304,000000,22.0472,22.0472,22.0472,22.0472,430.12530823792,0
+MLAB.US,D,20080305,000000,22.3424,22.3424,22.3424,22.3424,640.67615842431,0
+MLAB.US,D,20080306,000000,22.3424,22.5279,22.3424,22.5279,1920.0232290807,0
+MLAB.US,D,20080307,000000,22.3424,22.3424,22.3424,22.3424,482.26170923645,0
+MLAB.US,D,20080311,000000,21.5106,21.5106,21.5106,21.5106,174.45641872587,0
+MLAB.US,D,20080314,000000,21.9714,22.0182,21.9714,21.9814,640.67615842431,0
+MLAB.US,D,20080317,000000,22.0182,22.0182,19.5478,20.0165,1203.1477153508,0
+MLAB.US,D,20080319,000000,20.9471,20.9471,19.6475,19.826,1486.8900515544,0
+MLAB.US,D,20080320,000000,20.0255,20.0255,20.0255,20.0255,100.26230961257,0
+MLAB.US,D,20080324,000000,20.0624,20.1512,20.0255,20.0255,560.46631073426,0
+MLAB.US,D,20080325,000000,20.2069,20.3965,20.2069,20.3965,319.83676766409,0
+MLAB.US,D,20080327,000000,20.4353,20.4353,20.1512,20.1791,1157.027052929,0
+MLAB.US,D,20080328,000000,20.198,20.592,20.0534,20.4155,2337.114437069,0
+MLAB.US,D,20080401,000000,20.4803,20.4803,20.4803,20.4803,100.26230961257,0
+MLAB.US,D,20080402,000000,20.6848,21.7748,20.6848,21.7748,100.26230961257,0
+MLAB.US,D,20080403,000000,20.5092,20.5282,20.5092,20.5282,534.39811023499,0
+MLAB.US,D,20080404,000000,20.7506,20.7506,20.573,20.573,152.3987106111,0
+MLAB.US,D,20080407,000000,21.5844,21.8786,21.5844,21.8786,587.53713432965,0
+MLAB.US,D,20080408,000000,21.8697,21.8697,21.8697,21.8697,100.26230961257,0
+MLAB.US,D,20080410,000000,21.1775,21.2233,21.1775,21.2233,427.11743894954,0
+MLAB.US,D,20080411,000000,21.2233,21.2233,21.1775,21.1775,329.86299862535,0
+MLAB.US,D,20080414,000000,20.9929,20.9929,20.9471,20.9471,209.54822709027,0
+MLAB.US,D,20080415,000000,21.0388,21.0388,21.0388,21.0388,100.26230961257,0
+MLAB.US,D,20080416,000000,20.6209,20.6209,19.6026,19.6026,2145.613425709,0
+MLAB.US,D,20080418,000000,19.6186,21.0388,19.6186,20.9102,1079.8250745274,0
+MLAB.US,D,20080421,000000,20.4903,20.9192,20.4903,20.9192,630.64992746306,0
+MLAB.US,D,20080422,000000,20.9012,21.0388,20.4803,20.4803,1714.4854943749,0
+MLAB.US,D,20080423,000000,20.5471,20.573,19.5566,19.5926,3338.7349100985,0
+MLAB.US,D,20080424,000000,20.6678,21.5844,20.6678,21.5195,863.25848576421,0
+MLAB.US,D,20080425,000000,21.6422,21.6422,19.6106,20.3027,2059.3878394422,0
+MLAB.US,D,20080428,000000,21.1306,21.1306,21.0478,21.0478,565.47942621489,0
+MLAB.US,D,20080430,000000,21.0856,21.0856,19.6376,20.2928,1231.2211620423,0
+MLAB.US,D,20080501,000000,20.3127,20.3406,20.3127,20.3406,882.3083245906,0
+MLAB.US,D,20080502,000000,20.2449,20.2449,20.1152,20.1152,640.67615842431,0
+MLAB.US,D,20080505,000000,20.1072,20.2449,20.1072,20.2449,2581.7544725236,0
+MLAB.US,D,20080506,000000,20.1512,20.2449,20.1512,20.2449,3607.4378998602,0
+MLAB.US,D,20080507,000000,20.2449,21.5285,20.1512,21.5285,968.53391085741,0
+MLAB.US,D,20080508,000000,21.6322,21.6322,20.5192,20.5192,100.26230961257,0
+MLAB.US,D,20080509,000000,20.6768,20.6768,20.3027,20.3027,430.12530823792,0
+MLAB.US,D,20080512,000000,20.3696,21.1306,20.3696,21.1306,863.25848576421,0
+MLAB.US,D,20080513,000000,20.6678,21.6422,20.6678,21.6422,837.19028526495,0
+MLAB.US,D,20080514,000000,21.6034,21.6034,20.5282,21.4178,805.10634618893,0
+MLAB.US,D,20080515,000000,21.6034,21.6422,21.5934,21.6422,1800.7110806417,0
+MLAB.US,D,20080520,000000,21.3261,21.3261,18.8685,19.5478,12708.247743393,0
+MLAB.US,D,20080521,000000,19.102,20.2349,19.084,19.5478,7218.8862921049,0
+MLAB.US,D,20080522,000000,19.7343,19.7343,19.1307,19.3314,885.31619387898,0
+MLAB.US,D,20080523,000000,19.2734,19.2734,18.7119,19.093,650.70238938557,0
+MLAB.US,D,20080527,000000,19.4489,19.5039,18.5704,18.5704,14540.040140014,0
+MLAB.US,D,20080528,000000,18.6181,19.5478,18.6181,18.6181,7554.765029307,0
+MLAB.US,D,20080529,000000,18.8496,18.8496,18.6181,18.6181,4288.2189821296,0
+MLAB.US,D,20080530,000000,18.7019,18.7119,18.6281,18.7119,660.72862034683,0
+MLAB.US,D,20080602,000000,19.3124,19.7343,18.7498,19.7053,6527.0763557782,0
+MLAB.US,D,20080603,000000,19.7343,20.7037,19.7343,20.4903,4370.4340760119,0
+MLAB.US,D,20080604,000000,20.6678,20.9102,20.6678,20.9102,1099.8775364499,0
+MLAB.US,D,20080605,000000,20.9471,21.5106,19.3662,21.4098,4099.7258400579,0
+MLAB.US,D,20080606,000000,21.4098,21.8786,21.4098,21.6422,5007.0997420517,0
+MLAB.US,D,20080609,000000,22.5848,22.8002,21.4098,21.5575,2858.4784470543,0
+MLAB.US,D,20080610,000000,21.5575,22.108,20.9471,21.7091,2680.011535944,0
+MLAB.US,D,20080611,000000,21.5934,21.6034,20.957,20.957,1609.2100692817,0
+MLAB.US,D,20080612,000000,21.7291,22.7823,20.9471,20.9749,1708.4697557982,0
+MLAB.US,D,20080613,000000,21.7569,21.7838,20.9471,21.7838,209.54822709027,0
+MLAB.US,D,20080616,000000,21.8786,21.8786,21.7838,21.7838,162.42494157236,0
+MLAB.US,D,20080618,000000,21.8786,21.8786,21.8697,21.8786,863.25848576421,0
+MLAB.US,D,20080619,000000,21.8786,22.4811,21.8786,22.3224,1511.9556289575,0
+MLAB.US,D,20080620,000000,19.7143,21.9245,19.7143,21.9245,1079.8250745274,0
+MLAB.US,D,20080623,000000,22.108,22.3982,22.108,22.2007,2281.9701667821,0
+MLAB.US,D,20080624,000000,22.3424,22.5758,21.9435,22.5758,3599.4169150912,0
+MLAB.US,D,20080625,000000,22.3524,22.7154,22.3524,22.7154,6534.0947174511,0
+MLAB.US,D,20080626,000000,22.6226,22.6226,22.3424,22.509,2064.4009549228,0
+MLAB.US,D,20080627,000000,22.5179,22.5279,22.108,22.1908,2522.5997098522,0
+MLAB.US,D,20080630,000000,22.3424,22.3424,22.3424,22.3424,642.68140461656,0
+MLAB.US,D,20080701,000000,22.3424,22.906,22.3424,22.897,7103.5846360505,0
+MLAB.US,D,20080702,000000,22.8261,22.897,22.8082,22.8082,2715.1033443084,0
+MLAB.US,D,20080703,000000,22.86,22.9447,22.8082,22.9447,1565.0946530522,0
+MLAB.US,D,20080707,000000,22.8162,22.8162,22.8082,22.8082,10719.043520679,0
+MLAB.US,D,20080708,000000,23.0396,23.0396,22.108,22.108,1181.0900072361,0
+MLAB.US,D,20080714,000000,20.0165,22.3424,19.7143,22.1539,1079.8250745274,0
+MLAB.US,D,20080715,000000,20.0434,20.0434,20.0434,20.0434,319.83676766409,0
+MLAB.US,D,20080717,000000,20.0335,20.7136,20.0335,20.0335,581.5213957529,0
+MLAB.US,D,20080724,000000,19.5636,21.4926,19.5636,20.0335,3341.7427793869,0
+MLAB.US,D,20080725,000000,20.0335,20.0335,20.0335,20.0335,319.83676766409,0
+MLAB.US,D,20080728,000000,19.4131,20.0335,19.2734,20.0335,640.67615842431,0
+MLAB.US,D,20080729,000000,19.5636,20.6678,19.5636,19.5636,1177.0795148516,0
+MLAB.US,D,20080731,000000,19.5926,19.5926,19.5926,19.5926,100.26230961257,0
+MLAB.US,D,20080804,000000,19.5566,19.5566,19.5566,19.5566,294.77119026095,0
+MLAB.US,D,20080805,000000,19.2734,19.2734,19.2734,19.2734,100.26230961257,0
+MLAB.US,D,20080807,000000,21.3261,21.5026,21.1405,21.1405,2145.613425709,0
+MLAB.US,D,20080808,000000,20.0165,20.8533,20.0165,20.8533,640.67615842431,0
+MLAB.US,D,20080811,000000,19.5636,21.1405,19.5636,21.1405,209.54822709027,0
+MLAB.US,D,20080812,000000,19.7053,20.9371,19.7053,20.4803,1260.29723183,0
+MLAB.US,D,20080813,000000,20.4803,20.4803,20.4803,20.4803,731.91486017175,0
+MLAB.US,D,20080815,000000,20.4803,20.4803,18.6661,19.5566,5125.4092673945,0
+MLAB.US,D,20080818,000000,19.781,20.602,19.7533,20.602,1291.3785478099,0
+MLAB.US,D,20080819,000000,20.1512,20.1512,19.5566,19.5566,3116.1525827586,0
+MLAB.US,D,20080821,000000,19.5566,19.5566,19.1867,19.1867,1079.8250745274,0
+MLAB.US,D,20080825,000000,19.5128,20.7595,19.1867,20.4443,1461.8244741512,0
+MLAB.US,D,20080826,000000,19.2345,19.5388,19.1767,19.3214,7451.4948504061,0
+MLAB.US,D,20080828,000000,19.4679,20.0255,19.4679,20.0165,751.96732209426,0
+MLAB.US,D,20080829,000000,19.5566,19.9885,19.084,19.084,1479.8716898815,0
+MLAB.US,D,20080902,000000,19.084,19.5478,19.067,19.1957,5472.316858654,0
+MLAB.US,D,20080903,000000,19.2634,20.592,19.2634,19.8749,2507.5603634103,0
+MLAB.US,D,20080904,000000,19.019,19.019,19.019,19.019,100.26230961257,0
+MLAB.US,D,20080908,000000,19.9307,20.8533,19.9307,20.5192,1343.5149488084,0
+MLAB.US,D,20080909,000000,21.2423,21.3639,20.9471,21.3639,4964.9895720144,0
+MLAB.US,D,20080910,000000,21.3919,21.4098,21.1775,21.4098,863.25848576421,0
+MLAB.US,D,20080911,000000,19.6376,19.781,18.8595,19.771,6834.8816462888,0
+MLAB.US,D,20080912,000000,20.5192,21.4098,20.5192,20.6678,7348.2246715051,0
+MLAB.US,D,20080915,000000,20.4903,21.3451,20.4803,20.9192,1418.7116810178,0
+MLAB.US,D,20080916,000000,21.3999,21.4098,21.2423,21.4098,4942.9318638996,0
+MLAB.US,D,20080917,000000,20.957,20.9839,20.9471,20.9471,2041.3406237119,0
+MLAB.US,D,20080918,000000,21.5285,21.6422,21.3999,21.3999,3061.0083124717,0
+MLAB.US,D,20080919,000000,21.4098,21.4098,21.1306,21.1306,3811.9730114699,0
+MLAB.US,D,20080922,000000,19.6475,20.4803,19.6475,20.4803,209.54822709027,0
+MLAB.US,D,20080923,000000,20.4903,20.4903,20.4803,20.4803,1079.8250745274,0
+MLAB.US,D,20080924,000000,21.0768,21.0768,20.9471,20.9471,837.19028526495,0
+MLAB.US,D,20080925,000000,20.8085,20.8085,20.8085,20.8085,100.26230961257,0
+MLAB.US,D,20080926,000000,20.582,21.3829,20.573,20.7985,1986.196353425,0
+MLAB.US,D,20080929,000000,20.573,20.573,19.2157,19.781,3066.0214279523,0
+MLAB.US,D,20080930,000000,19.781,19.799,19.781,19.781,478.25121685195,0
+MLAB.US,D,20081002,000000,19.808,19.808,19.781,19.781,1237.2369006191,0
+MLAB.US,D,20081003,000000,21.1405,21.1405,20.9929,20.9929,209.54822709027,0
+MLAB.US,D,20081006,000000,20.6209,20.6209,19.781,19.79,1875.9078128512,0
+MLAB.US,D,20081007,000000,19.79,20.8085,18.6181,20.0165,7153.7157908568,0
+MLAB.US,D,20081008,000000,19.5388,19.5478,18.7218,18.7218,4696.2865822527,0
+MLAB.US,D,20081009,000000,18.6741,18.8685,18.6741,18.7218,1639.2887621655,0
+MLAB.US,D,20081010,000000,18.5334,18.8496,17.4093,18.1624,10642.844165374,0
+MLAB.US,D,20081013,000000,18.8496,18.8496,17.2218,17.5839,3221.4280078518,0
+MLAB.US,D,20081014,000000,18.3827,18.3827,17.7355,18.3827,4744.4124908667,0
+MLAB.US,D,20081015,000000,18.6661,18.6661,17.922,17.922,2833.4128696512,0
+MLAB.US,D,20081016,000000,17.922,17.922,17.2408,17.2687,430.12530823792,0
+MLAB.US,D,20081020,000000,18.6081,19.074,17.7824,17.7824,640.67615842431,0
+MLAB.US,D,20081021,000000,19.0002,19.0002,18.6741,18.6741,209.54822709027,0
+MLAB.US,D,20081022,000000,17.6218,17.6218,17.5928,17.5928,498.30367877447,0
+MLAB.US,D,20081023,000000,16.8298,17.7085,16.8298,17.7085,423.10694656504,0
+MLAB.US,D,20081024,000000,17.2687,17.2687,17.2318,17.2318,1711.4776250865,0
+MLAB.US,D,20081027,000000,17.6986,17.6986,16.776,16.8019,805.10634618893,0
+MLAB.US,D,20081029,000000,16.8019,16.8019,14.8949,15.5901,2593.7859496771,0
+MLAB.US,D,20081030,000000,16.0609,16.0609,15.3687,15.3687,4942.9318638996,0
+MLAB.US,D,20081031,000000,15.3687,16.756,15.3687,15.8256,2029.3091465584,0
+MLAB.US,D,20081103,000000,18.6181,18.6181,15.8633,16.0519,3542.267398612,0
+MLAB.US,D,20081105,000000,18.0527,18.0527,18.0527,18.0527,100.26230961257,0
+MLAB.US,D,20081110,000000,16.756,16.8109,16.756,16.8109,3224.4358771402,0
+MLAB.US,D,20081111,000000,17.4093,17.4193,17.4093,17.4193,209.54822709027,0
+MLAB.US,D,20081112,000000,17.4482,17.4482,16.8109,16.8109,3442.0050889995,0
+MLAB.US,D,20081113,000000,16.8388,16.8748,16.8388,16.8478,430.12530823792,0
+MLAB.US,D,20081114,000000,16.9975,16.9975,16.9875,16.9875,534.39811023499,0
+MLAB.US,D,20081117,000000,17.6128,17.6128,17.6128,17.6128,308.80791360671,0
+MLAB.US,D,20081118,000000,16.8209,16.8209,16.8019,16.8019,2322.0750906271,0
+MLAB.US,D,20081119,000000,16.8019,17.2129,16.8019,16.9875,6016.7411998502,0
+MLAB.US,D,20081120,000000,16.8478,16.8478,16.784,16.8478,1714.4854943749,0
+MLAB.US,D,20081121,000000,15.4604,17.8392,15.4604,16.9875,5491.3666974804,0
+MLAB.US,D,20081124,000000,15.4047,15.4136,15.3777,15.4136,756.98043757489,0
+MLAB.US,D,20081125,000000,16.3442,16.766,16.3442,16.7371,4952.9580948609,0
+MLAB.US,D,20081126,000000,16.8748,17.2129,16.8478,17.2129,640.67615842431,0
+MLAB.US,D,20081201,000000,17.4841,17.6886,16.9975,16.9975,6410.7720766276,0
+MLAB.US,D,20081204,000000,16.776,16.776,16.2912,16.2912,10313.983789845,0
+MLAB.US,D,20081205,000000,16.7281,16.7281,15.8454,15.8633,6163.1241718846,0
+MLAB.US,D,20081208,000000,16.7281,16.7281,15.5612,15.6191,3736.7762792604,0
+MLAB.US,D,20081209,000000,15.6101,15.6101,15.6101,15.6101,152.3987106111,0
+MLAB.US,D,20081210,000000,16.7202,16.7202,15.8066,15.8066,209.54822709027,0
+MLAB.US,D,20081211,000000,15.6389,15.6859,15.3777,15.3777,4889.792839805,0
+MLAB.US,D,20081212,000000,15.3777,15.4694,14.9138,15.4694,3275.5696550426,0
+MLAB.US,D,20081215,000000,14.9867,15.4514,14.9867,15.1363,3760.8392335674,0
+MLAB.US,D,20081216,000000,15.1363,15.7328,14.469,15.7328,7064.4823353016,0
+MLAB.US,D,20081217,000000,15.3687,16.7112,15.3597,16.7112,968.53391085741,0
+MLAB.US,D,20081218,000000,16.2912,16.6075,15.6389,16.6075,3068.0266741446,0
+MLAB.US,D,20081219,000000,15.5901,15.5901,15.5901,15.5901,177.46428801425,0
+MLAB.US,D,20081222,000000,15.8256,15.8454,15.3327,15.3597,7998.9270608907,0
+MLAB.US,D,20081223,000000,15.3867,15.8256,15.3597,15.8256,319.83676766409,0
+MLAB.US,D,20081224,000000,15.3597,15.3597,15.3597,15.3597,100.26230961257,0
+MLAB.US,D,20081226,000000,15.6859,17.8392,15.6859,17.8392,5264.773877756,0
+MLAB.US,D,20081229,000000,17.9031,17.9031,14.6695,15.8256,24557.247493407,0
+MLAB.US,D,20081230,000000,15.8723,16.756,15.8256,16.7281,2829.4023772667,0
+MLAB.US,D,20081231,000000,15.8355,16.2912,15.8355,16.2912,3799.9415343163,0
+MLAB.US,D,20090102,000000,17.6128,17.6218,16.8388,16.8388,1079.8250745274,0
+MLAB.US,D,20090105,000000,15.9482,15.9482,15.9482,15.9482,120.31477153508,0
+MLAB.US,D,20090106,000000,16.1087,16.1087,15.9203,15.968,3226.4411233325,0
+MLAB.US,D,20090107,000000,16.2912,16.2912,15.3777,16.014,4093.7101014812,0
+MLAB.US,D,20090108,000000,15.4874,15.4874,15.4874,15.4874,100.26230961257,0
+MLAB.US,D,20090109,000000,16.024,16.024,15.7416,15.7516,2211.7865500533,0
+MLAB.US,D,20090112,000000,16.3282,16.3282,15.8256,15.8256,4823.6197154607,0
+MLAB.US,D,20090113,000000,15.8533,16.6543,15.8256,16.3352,587.53713432965,0
+MLAB.US,D,20090114,000000,16.2354,16.2354,16.2354,16.2354,100.26230961257,0
+MLAB.US,D,20090115,000000,16.7012,16.766,16.6543,16.756,6129.0349866163,0
+MLAB.US,D,20090116,000000,16.9875,17.2218,16.9875,17.2218,805.10634618893,0
+MLAB.US,D,20090121,000000,17.2218,17.6886,17.2218,17.6886,1282.3549399448,0
+MLAB.US,D,20090122,000000,17.6886,17.6886,17.6886,17.6886,209.54822709027,0
+MLAB.US,D,20090123,000000,17.6886,17.7265,17.2687,17.2687,9342.4420096991,0
+MLAB.US,D,20090126,000000,17.6517,18.8047,17.6417,17.7355,1340.50707952,0
+MLAB.US,D,20090127,000000,18.1524,18.1524,18.1524,18.1524,741.94109113301,0
+MLAB.US,D,20090130,000000,18.29,18.7119,18.29,18.7119,1079.8250745274,0
+MLAB.US,D,20090202,000000,18.3,18.8047,18.29,18.7957,805.10634618893,0
+MLAB.US,D,20090203,000000,18.3439,18.3439,18.3349,18.3349,430.12530823792,0
+MLAB.US,D,20090205,000000,18.3827,18.8047,18.1524,18.1624,2689.0351438091,0
+MLAB.US,D,20090206,000000,18.5244,18.5704,18.4317,18.5704,640.67615842431,0
+MLAB.US,D,20090209,000000,18.5704,18.6181,18.5704,18.6181,11816.915810937,0
+MLAB.US,D,20090210,000000,18.5704,18.5704,18.5704,18.5704,534.39811023499,0
+MLAB.US,D,20090211,000000,18.3827,18.6181,18.3827,18.6081,3437.994596615,0
+MLAB.US,D,20090212,000000,18.4875,18.6081,18.4586,18.5704,441.1541622953,0
+MLAB.US,D,20090213,000000,18.8496,18.8496,18.6081,18.6081,414.08333869991,0
+MLAB.US,D,20090217,000000,18.4217,18.4217,18.4217,18.4217,100.26230961257,0
+MLAB.US,D,20090218,000000,18.4775,18.4775,18.4317,18.4317,1947.0940526761,0
+MLAB.US,D,20090219,000000,18.0427,18.8496,16.8019,18.8496,2038.3327544235,0
+MLAB.US,D,20090220,000000,17.7644,18.6081,16.3542,16.756,4082.6812474238,0
+MLAB.US,D,20090223,000000,15.8723,15.8723,15.3947,15.8454,1400.6644652876,0
+MLAB.US,D,20090224,000000,15.8256,16.9875,15.8256,15.8355,1875.9078128512,0
+MLAB.US,D,20090225,000000,15.8823,16.3631,15.8454,16.3631,1151.0113143523,0
+MLAB.US,D,20090226,000000,16.9405,16.9405,16.9405,16.9405,209.54822709027,0
+MLAB.US,D,20090227,000000,16.5596,16.766,16.5236,16.766,1094.8644209692,0
+MLAB.US,D,20090303,000000,16.6733,16.766,16.2025,16.3631,1714.4854943749,0
+MLAB.US,D,20090304,000000,16.756,16.766,16.2823,16.766,1400.6644652876,0
+MLAB.US,D,20090310,000000,16.756,16.756,16.756,16.756,870.27684743709,0
+MLAB.US,D,20090311,000000,16.756,16.756,16.756,16.756,1010.6440808947,0
+MLAB.US,D,20090313,000000,15.7328,16.0609,15.7328,16.0609,3276.5722781387,0
+MLAB.US,D,20090316,000000,15.8256,15.8256,15.8256,15.8256,100.26230961257,0
+MLAB.US,D,20090317,000000,16.0609,16.756,16.0609,16.756,725.899121595,0
+MLAB.US,D,20090318,000000,15.8256,15.8256,15.8256,15.8256,482.26170923645,0
+MLAB.US,D,20090319,000000,16.1087,16.1087,16.0609,16.0609,2471.4659319498,0
+MLAB.US,D,20090320,000000,15.3777,15.4225,14.487,14.487,16771.879151991,0
+MLAB.US,D,20090323,000000,14.6327,14.6605,13.5285,13.7749,11709.635139652,0
+MLAB.US,D,20090324,000000,13.9734,13.9834,13.6652,13.6652,10343.059859632,0
+MLAB.US,D,20090325,000000,13.6652,13.9654,13.5006,13.5465,40212.204516312,0
+MLAB.US,D,20090326,000000,13.9165,14.1978,13.9165,14.0561,20732.240381687,0
+MLAB.US,D,20090327,000000,14.3374,14.3374,14.3374,14.3374,228.59806591666,0
+MLAB.US,D,20090331,000000,14.8391,14.8949,14.5687,14.8949,1862.8737126015,0
+MLAB.US,D,20090401,000000,15.4514,15.4514,15.4514,15.4514,372.97579175875,0
+MLAB.US,D,20090402,000000,15.4514,15.4514,15.4514,15.4514,1505.9398903808,0
+MLAB.US,D,20090403,000000,15.5522,16.9136,15.5522,16.9136,319.83676766409,0
+MLAB.US,D,20090406,000000,16.4768,16.4768,16.4768,16.4768,372.97579175875,0
+MLAB.US,D,20090407,000000,16.2284,16.2284,16.2025,16.2025,209.54822709027,0
+MLAB.US,D,20090408,000000,15.8256,16.9875,15.8256,16.9785,1811.7399346991,0
+MLAB.US,D,20090409,000000,17.2218,17.7824,17.2218,17.7824,2316.0593520503,0
+MLAB.US,D,20090413,000000,17.7165,17.7265,17.6886,17.6886,2035.3248851351,0
+MLAB.US,D,20090414,000000,17.9698,19.039,17.9698,19.039,4434.6019541639,0
+MLAB.US,D,20090416,000000,18.6561,19.039,18.6561,19.039,319.83676766409,0
+MLAB.US,D,20090417,000000,18.7218,18.7218,18.6561,18.7119,5123.4040212023,0
+MLAB.US,D,20090420,000000,18.3827,18.3827,18.3827,18.3827,209.54822709027,0
+MLAB.US,D,20090421,000000,18.3827,18.3827,18.3827,18.3827,319.83676766409,0
+MLAB.US,D,20090422,000000,19.039,19.039,19.029,19.029,534.39811023499,0
+MLAB.US,D,20090424,000000,19.029,19.084,18.3927,18.4675,5001.0840034749,0
+MLAB.US,D,20090427,000000,18.6081,18.6281,18.2142,18.29,3154.2522604114,0
+MLAB.US,D,20090428,000000,18.3349,18.3349,18.3349,18.3349,751.96732209426,0
+MLAB.US,D,20090429,000000,18.3827,18.6181,18.2042,18.2042,3029.9269964918,0
+MLAB.US,D,20090430,000000,18.5704,18.6181,18.5704,18.6181,319.83676766409,0
+MLAB.US,D,20090501,000000,18.6181,18.6181,18.1155,18.1155,642.68140461656,0
+MLAB.US,D,20090504,000000,18.1155,18.1524,17.7824,17.7824,20077.527499917,0
+MLAB.US,D,20090505,000000,18.3349,18.3349,18.3349,18.3349,330.86562172148,0
+MLAB.US,D,20090506,000000,18.3349,18.3349,18.3349,18.3349,863.25848576421,0
+MLAB.US,D,20090507,000000,18.4397,18.4775,18.4317,18.4775,968.53391085741,0
+MLAB.US,D,20090508,000000,18.6181,18.8496,18.6181,18.8496,2897.5807478032,0
+MLAB.US,D,20090511,000000,18.3827,21.0478,18.3827,19.8749,20837.515806781,0
+MLAB.US,D,20090512,000000,18.9343,19.6475,18.9343,19.6475,209.54822709027,0
+MLAB.US,D,20090515,000000,19.781,19.781,18.1055,18.1055,14927.05265512,0
+MLAB.US,D,20090518,000000,18.1624,19.826,18.1624,18.5414,864.26110886034,0
+MLAB.US,D,20090519,000000,18.6181,20.4903,18.6081,18.7119,10047.286046275,0
+MLAB.US,D,20090526,000000,18.6181,18.7588,18.6181,18.7588,10107.443432043,0
+MLAB.US,D,20090527,000000,18.8496,18.8496,17.9608,17.9608,863.25848576421,0
+MLAB.US,D,20090528,000000,18.1524,18.1763,18.1524,18.1624,863.25848576421,0
+MLAB.US,D,20090529,000000,18.6081,18.6181,18.6081,18.6181,37460.004117447,0
+MLAB.US,D,20090601,000000,18.8496,18.8496,18.3827,18.4027,430.12530823792,0
+MLAB.US,D,20090602,000000,18.8496,18.8496,18.6181,18.6181,810.11946166955,0
+MLAB.US,D,20090603,000000,18.6181,18.6181,18.6181,18.6181,319.83676766409,0
+MLAB.US,D,20090604,000000,18.6181,18.8496,18.6181,18.8496,1555.0684220909,0
+MLAB.US,D,20090605,000000,18.6181,18.6181,18.6181,18.6181,1400.6644652876,0
+MLAB.US,D,20090608,000000,18.6181,18.6181,18.4117,18.4117,2310.0436134736,0
+MLAB.US,D,20090609,000000,18.6181,18.6181,18.5054,18.5054,270.70823595394,0
+MLAB.US,D,20090610,000000,18.5704,18.6281,18.4117,18.4875,4728.3705213287,0
+MLAB.US,D,20090611,000000,18.5704,18.7868,18.5244,18.7868,1099.8775364499,0
+MLAB.US,D,20090612,000000,18.6281,18.6281,18.6181,18.6181,319.83676766409,0
+MLAB.US,D,20090616,000000,18.6281,18.6281,18.6281,18.6281,100.26230961257,0
+MLAB.US,D,20090619,000000,18.4027,20.7595,18.4027,20.7595,4298.2452130908,0
+MLAB.US,D,20090622,000000,20.9371,22.3044,18.6281,19.5478,7032.3983962256,0
+MLAB.US,D,20090623,000000,19.0002,19.9217,18.3927,18.7298,2319.0672213387,0
+MLAB.US,D,20090624,000000,18.7498,18.7498,18.2242,18.2242,960.51292608841,0
+MLAB.US,D,20090625,000000,18.6281,18.6561,18.6281,18.6281,1930.0494600419,0
+MLAB.US,D,20090626,000000,18.6281,18.6281,18.6181,18.6181,1609.2100692817,0
+MLAB.US,D,20090630,000000,18.6561,18.6561,18.2521,18.2521,1480.8743129776,0
+MLAB.US,D,20090701,000000,18.3827,18.7218,18.3827,18.5504,2581.7544725236,0
+MLAB.US,D,20090702,000000,18.5704,18.7218,18.5054,18.7218,677.77321298096,0
+MLAB.US,D,20090707,000000,18.6281,18.9823,18.6281,18.9823,1103.8880288344,0
+MLAB.US,D,20090708,000000,18.6281,18.7119,18.6281,18.7119,347.91021435561,0
+MLAB.US,D,20090710,000000,18.7119,19.5128,18.7119,18.7498,1400.6644652876,0
+MLAB.US,D,20090713,000000,19.2247,19.5636,18.7678,19.5636,4318.2976750133,0
+MLAB.US,D,20090714,000000,19.7622,20.4533,19.7343,20.2449,1168.0559069864,0
+MLAB.US,D,20090715,000000,20.0165,20.0165,19.5478,19.9117,4266.1612740148,0
+MLAB.US,D,20090716,000000,19.8928,20.3965,19.5478,20.3965,4601.0373881208,0
+MLAB.US,D,20090717,000000,20.4353,20.4353,19.79,19.79,5718.9621403009,0
+MLAB.US,D,20090720,000000,20.2269,20.3876,19.826,19.9217,3603.4274074757,0
+MLAB.US,D,20090721,000000,20.3306,20.4533,20.2449,20.4533,606.58697315604,0
+MLAB.US,D,20090722,000000,20.0165,20.4254,19.8848,20.4254,1129.9562293336,0
+MLAB.US,D,20090723,000000,20.0434,20.0434,20.0434,20.0434,100.26230961257,0
+MLAB.US,D,20090724,000000,20.2449,20.2449,20.0165,20.0165,805.10634618893,0
+MLAB.US,D,20090727,000000,19.3024,19.7343,19.3024,19.7343,7416.4030420417,0
+MLAB.US,D,20090728,000000,20.0255,20.3965,19.5926,20.3965,761.99355305552,0
+MLAB.US,D,20090729,000000,20.0165,20.0165,20.0165,20.0165,209.54822709027,0
+MLAB.US,D,20090730,000000,20.4703,20.4803,20.4703,20.4803,1237.2369006191,0
+MLAB.US,D,20090731,000000,20.0803,20.4803,20.0803,20.4803,1151.0113143523,0
+MLAB.US,D,20090803,000000,20.4803,20.6678,20.2349,20.2349,2680.011535944,0
+MLAB.US,D,20090804,000000,20.7136,20.7136,20.0624,20.0624,319.83676766409,0
+MLAB.US,D,20090805,000000,20.573,20.602,20.4803,20.573,2888.5571399381,0
+MLAB.US,D,20090806,000000,20.573,20.573,20.573,20.573,0,0
+MLAB.US,D,20090807,000000,20.6848,20.7136,20.6848,20.7136,387.01251510451,0
+MLAB.US,D,20090810,000000,20.582,20.7136,20.573,20.7136,1569.1051454367,0
+MLAB.US,D,20090811,000000,20.7136,20.7136,20.7136,20.7136,0,0
+MLAB.US,D,20090812,000000,20.7136,21.2512,20.7037,20.9471,4239.0904504194,0
+MLAB.US,D,20090813,000000,20.7795,20.957,20.7326,20.7326,1079.8250745274,0
+MLAB.US,D,20090814,000000,20.7326,21.3829,20.7326,21.3829,751.96732209426,0
+MLAB.US,D,20090817,000000,20.7326,20.7416,19.7143,20.7326,1536.0185832645,0
+MLAB.US,D,20090818,000000,20.7326,20.7326,20.7326,20.7326,289.75807478032,0
+MLAB.US,D,20090820,000000,20.7416,20.7416,20.7326,20.7326,319.83676766409,0
+MLAB.US,D,20090824,000000,20.4903,21.4098,20.4903,20.7326,3502.162474767,0
+MLAB.US,D,20090825,000000,21.1874,21.2423,20.7416,21.2423,440.15153919918,0
+MLAB.US,D,20090827,000000,21.1405,21.1405,21.1405,21.1405,209.54822709027,0
+MLAB.US,D,20090828,000000,20.7326,20.7595,20.7326,20.7326,1291.3785478099,0
+MLAB.US,D,20090831,000000,20.7326,20.7326,20.4803,20.4993,1976.1701224637,0
+MLAB.US,D,20090901,000000,20.7326,20.7326,20.7326,20.7326,319.83676766409,0
+MLAB.US,D,20090902,000000,21.2702,21.2702,20.7326,20.7795,863.25848576421,0
+MLAB.US,D,20090903,000000,20.7326,20.7795,20.7326,20.7795,829.16930049594,0
+MLAB.US,D,20090904,000000,20.7326,20.7326,20.7326,20.7326,657.72075105845,0
+MLAB.US,D,20090909,000000,21.2054,21.2054,20.7795,20.7795,209.54822709027,0
+MLAB.US,D,20090910,000000,20.7795,21.1306,20.7795,21.1306,1181.0900072361,0
+MLAB.US,D,20090911,000000,21.1306,21.1306,20.7326,20.9471,2261.9177048595,0
+MLAB.US,D,20090914,000000,20.8085,20.9929,20.7795,20.9929,1655.3307317035,0
+MLAB.US,D,20090915,000000,20.9929,21.2323,20.9929,21.2323,1065.7883511816,0
+MLAB.US,D,20090916,000000,21.2702,21.2702,20.7985,21.2702,10270.870996712,0
+MLAB.US,D,20090917,000000,21.1675,21.2702,21.1675,21.1775,4453.6517929903,0
+MLAB.US,D,20090918,000000,21.1775,21.2892,21.1585,21.2892,3103.118482509,0
+MLAB.US,D,20090921,000000,21.2892,21.2892,21.2054,21.2892,969.53653395354,0
+MLAB.US,D,20090922,000000,21.2512,21.2512,21.2054,21.2054,319.83676766409,0
+MLAB.US,D,20090923,000000,21.1874,21.2154,21.1874,21.2154,209.54822709027,0
+MLAB.US,D,20090924,000000,21.2054,21.2054,21.2054,21.2054,209.54822709027,0
+MLAB.US,D,20090925,000000,21.2054,21.2054,20.9929,20.9929,968.53391085741,0
+MLAB.US,D,20090928,000000,21.3639,21.3639,21.1954,21.1954,640.67615842431,0
+MLAB.US,D,20090929,000000,20.4803,21.2233,20.4803,21.2233,430.12530823792,0
+MLAB.US,D,20090930,000000,21.3071,21.3071,21.3071,21.3071,100.26230961257,0
+MLAB.US,D,20091001,000000,21.3071,21.3999,21.2991,21.2991,555.45319525363,0
+MLAB.US,D,20091002,000000,21.2054,21.2054,21.2054,21.2054,1181.0900072361,0
+MLAB.US,D,20091005,000000,21.3071,21.4098,21.3071,21.4098,627.64205817468,0
+MLAB.US,D,20091006,000000,21.4178,21.4178,21.2233,21.2233,1954.112414349,0
+MLAB.US,D,20091007,000000,21.5285,21.5285,21.2991,21.3261,583.52664194515,0
+MLAB.US,D,20091008,000000,21.5475,21.5475,21.5475,21.5475,142.37247964985,0
+MLAB.US,D,20091009,000000,21.5285,21.5285,21.5285,21.5285,100.26230961257,0
+MLAB.US,D,20091013,000000,21.2991,22.108,21.2991,21.9814,1832.7950197178,0
+MLAB.US,D,20091014,000000,21.4278,22.2007,21.4278,22.0092,2897.5807478032,0
+MLAB.US,D,20091015,000000,22.0731,22.0901,21.9993,21.9993,430.12530823792,0
+MLAB.US,D,20091016,000000,22.108,22.108,21.8786,21.8786,219.57445805153,0
+MLAB.US,D,20091019,000000,22.099,22.099,22.099,22.099,100.26230961257,0
+MLAB.US,D,20091020,000000,21.4567,21.8786,21.4567,21.8786,467.22236279457,0
+MLAB.US,D,20091021,000000,21.8786,21.8786,21.8786,21.8786,534.39811023499,0
+MLAB.US,D,20091022,000000,22.099,22.108,21.8786,22.099,863.25848576421,0
+MLAB.US,D,20091023,000000,22.108,22.3524,22.108,22.3424,3133.1971753928,0
+MLAB.US,D,20091026,000000,22.86,22.86,21.7001,22.3044,3188.3414456797,0
+MLAB.US,D,20091027,000000,22.7543,22.7543,22.1908,22.3883,534.39811023499,0
+MLAB.US,D,20091028,000000,22.5848,22.7154,22.1439,22.6975,1291.3785478099,0
+MLAB.US,D,20091029,000000,22.2387,22.3324,22.0631,22.0631,1400.6644652876,0
+MLAB.US,D,20091030,000000,22.8082,22.8082,22.3424,22.3424,1714.4854943749,0
+MLAB.US,D,20091102,000000,21.8786,22.4711,21.8786,22.4351,2046.3537391925,0
+MLAB.US,D,20091103,000000,22.3704,22.4351,22.3704,22.4072,2846.4469699008,0
+MLAB.US,D,20091104,000000,22.5,22.7823,22.5,22.6615,1079.8250745274,0
+MLAB.US,D,20091105,000000,22.4901,22.4901,22.4351,22.4811,2011.2619308281,0
+MLAB.US,D,20091109,000000,22.8002,22.8002,22.7823,22.7823,209.54822709027,0
+MLAB.US,D,20091110,000000,22.509,22.6037,22.4811,22.5758,534.39811023499,0
+MLAB.US,D,20091111,000000,22.5848,22.5848,22.5848,22.5848,296.7764364532,0
+MLAB.US,D,20091112,000000,22.4811,22.6226,22.4811,22.6226,751.96732209426,0
+MLAB.US,D,20091113,000000,22.6326,22.6326,22.6326,22.6326,101.26493270869,0
+MLAB.US,D,20091116,000000,22.6326,22.6326,22.6326,22.6326,548.43483358075,0
+MLAB.US,D,20091117,000000,22.6326,22.7633,22.6326,22.7633,431.12793133404,0
+MLAB.US,D,20091118,000000,22.7633,22.85,22.6715,22.6715,3338.7349100985,0
+MLAB.US,D,20091119,000000,22.6516,22.6516,22.6516,22.6516,1291.3785478099,0
+MLAB.US,D,20091120,000000,22.7154,22.7154,22.7154,22.7154,100.26230961257,0
+MLAB.US,D,20091123,000000,22.8082,22.879,21.9624,22.7075,5010.10761134,0
+MLAB.US,D,20091124,000000,22.5758,22.5758,22.5758,22.5758,180.47215730262,0
+MLAB.US,D,20091125,000000,22.906,22.906,22.8082,22.8082,955.49981060778,0
+MLAB.US,D,20091127,000000,18.6181,23.2739,18.6181,22.4351,1502.9320210924,0
+MLAB.US,D,20091130,000000,22.3794,22.3794,22.3794,22.3794,100.26230961257,0
+MLAB.US,D,20091201,000000,22.4161,22.8082,22.4161,22.4811,1078.8224514312,0
+MLAB.US,D,20091202,000000,22.85,22.85,22.85,22.85,123.32264082346,0
+MLAB.US,D,20091204,000000,22.85,22.85,22.4811,22.6426,1427.735288883,0
+MLAB.US,D,20091207,000000,22.6516,22.6516,22.6516,22.6516,430.12530823792,0
+MLAB.US,D,20091208,000000,22.6715,22.7913,22.4811,22.4811,587.53713432965,0
+MLAB.US,D,20091209,000000,22.3424,22.3524,22.3424,22.3524,430.12530823792,0
+MLAB.US,D,20091210,000000,22.3883,22.3883,22.3883,22.3883,209.54822709027,0
+MLAB.US,D,20091211,000000,22.4811,22.4811,22.4811,22.4811,968.53391085741,0
+MLAB.US,D,20091214,000000,22.6715,22.6715,22.6715,22.6715,1609.2100692817,0
+MLAB.US,D,20091215,000000,18.8136,22.7633,18.8136,22.6226,853.23225480296,0
+MLAB.US,D,20091216,000000,22.841,22.841,22.841,22.841,573.50041098389,0
+MLAB.US,D,20091221,000000,22.841,22.9907,22.841,22.9907,430.12530823792,0
+MLAB.US,D,20091222,000000,23.0107,23.0864,22.9637,23.0864,1930.0494600419,0
+MLAB.US,D,20091223,000000,23.0864,23.0864,23.0864,23.0864,1079.8250745274,0
+MLAB.US,D,20091224,000000,23.1692,23.7217,23.1692,23.7217,3619.4693770137,0
+MLAB.US,D,20091228,000000,23.7217,23.7217,23.6928,23.6928,1291.3785478099,0
+MLAB.US,D,20091229,000000,24.4848,24.7032,23.3498,24.1946,7391.3374646386,0
+MLAB.US,D,20091230,000000,24.6942,24.8538,24.3521,24.4568,14270.334527157,0
+MLAB.US,D,20091231,000000,24.5306,24.5306,23.2929,24.0559,2308.0383672813,0
+MLAB.US,D,20100104,000000,24.1566,24.6782,24.1566,24.5875,2581.7544725236,0
+MLAB.US,D,20100105,000000,24.5875,25.1052,24.5875,24.5875,3145.2286525463,0
+MLAB.US,D,20100106,000000,24.7969,25.5431,24.7969,25.5431,1828.7845273332,0
+MLAB.US,D,20100107,000000,25.5431,26.0137,25.5431,26.0137,1376.6015109806,0
+MLAB.US,D,20100108,000000,26.0407,26.0407,25.7964,25.7964,430.12530823792,0
+MLAB.US,D,20100111,000000,25.7964,26.7438,25.5709,26.5244,3857.0910507955,0
+MLAB.US,D,20100112,000000,26.5783,26.8077,26.5783,26.8077,1714.4854943749,0
+MLAB.US,D,20100113,000000,26.9971,26.9971,26.2501,26.2501,1207.1582077353,0
+MLAB.US,D,20100114,000000,25.8632,26.5334,25.8632,26.5334,430.12530823792,0
+MLAB.US,D,20100115,000000,26.5334,26.5334,25.2278,25.2278,534.39811023499,0
+MLAB.US,D,20100119,000000,25.3774,26.2681,25.3774,26.0677,4592.0137802556,0
+MLAB.US,D,20100120,000000,25.4333,25.8142,25.4333,25.4712,5478.3325972307,0
+MLAB.US,D,20100121,000000,25.8242,25.8242,25.2368,25.2368,2897.5807478032,0
+MLAB.US,D,20100122,000000,25.5161,25.5161,25.3774,25.3774,3092.0896284516,0
+MLAB.US,D,20100125,000000,25.3774,25.3774,25.2278,25.3675,3694.6661092231,0
+MLAB.US,D,20100126,000000,25.3774,25.4144,25.3585,25.4144,2646.9249737718,0
+MLAB.US,D,20100127,000000,25.3675,25.5978,25.2278,25.3675,5315.9076556584,0
+MLAB.US,D,20100128,000000,25.2278,25.3675,25.1331,25.2658,1824.7740349487,0
+MLAB.US,D,20100201,000000,25.3216,25.3216,25.2278,25.2278,863.25848576421,0
+MLAB.US,D,20100202,000000,25.2368,25.3675,25.2278,25.2368,1380.6120033651,0
+MLAB.US,D,20100203,000000,25.3585,25.3675,25.2278,25.2558,4569.9560721409,0
+MLAB.US,D,20100204,000000,25.2278,25.3116,25.2278,25.3116,534.39811023499,0
+MLAB.US,D,20100205,000000,25.2278,25.2368,25.2278,25.2278,3355.7795027327,0
+MLAB.US,D,20100208,000000,25.4054,25.4144,25.4054,25.4144,319.83676766409,0
+MLAB.US,D,20100209,000000,25.3675,25.3675,25.3675,25.3675,1609.2100692817,0
+MLAB.US,D,20100210,000000,25.0962,25.3675,25.0962,25.3675,3979.4110685228,0
+MLAB.US,D,20100212,000000,25.5341,25.5341,24.9506,24.9506,3330.7139253295,0
+MLAB.US,D,20100216,000000,25.1521,25.1521,24.9595,24.9595,1079.8250745274,0
+MLAB.US,D,20100217,000000,25.1421,25.161,24.8728,24.9016,4022.5238616562,0
+MLAB.US,D,20100218,000000,24.9016,24.9016,24.9016,24.9016,1079.8250745274,0
+MLAB.US,D,20100219,000000,24.9685,25.1331,24.9685,25.1331,1678.3910629144,0
+MLAB.US,D,20100222,000000,25.5529,26.0227,24.9685,24.9685,3219.4227616596,0
+MLAB.US,D,20100223,000000,24.8069,25.1799,24.8069,25.1052,2030.3117696545,0
+MLAB.US,D,20100224,000000,25.0582,25.0582,23.1792,24.0929,9342.4420096991,0
+MLAB.US,D,20100225,000000,24.0929,24.2393,24.0929,24.2046,3007.8692883771,0
+MLAB.US,D,20100226,000000,24.0929,24.1207,24.0929,24.1207,209.54822709027,0
+MLAB.US,D,20100301,000000,24.5875,24.5875,24.41,24.41,209.54822709027,0
+MLAB.US,D,20100302,000000,24.6603,24.7032,24.41,24.41,8394.9631838604,0
+MLAB.US,D,20100303,000000,24.4389,24.4389,23.7587,24.2135,2165.6658876315,0
+MLAB.US,D,20100304,000000,24.2135,24.7411,24.2135,24.7032,2200.7576959959,0
+MLAB.US,D,20100305,000000,24.3621,24.7312,23.7587,24.0359,11206.318345396,0
+MLAB.US,D,20100308,000000,24.0459,24.0559,23.4396,23.7397,7521.6784671349,0
+MLAB.US,D,20100309,000000,23.7397,24.3352,23.7397,24.009,3116.1525827586,0
+MLAB.US,D,20100310,000000,24.3521,24.3521,23.3736,23.7397,10199.684756887,0
+MLAB.US,D,20100311,000000,24.0929,24.0929,23.4763,23.4763,1505.9398903808,0
+MLAB.US,D,20100312,000000,23.5133,23.7857,23.4763,23.4763,2897.5807478032,0
+MLAB.US,D,20100315,000000,23.4763,23.4763,23.2929,23.3736,1290.3759247138,0
+MLAB.US,D,20100316,000000,24.0649,24.0649,23.3308,23.7397,4984.0394108408,0
+MLAB.US,D,20100317,000000,23.9901,23.9901,23.3398,23.5133,4379.457683877,0
+MLAB.US,D,20100318,000000,23.4943,23.8684,23.4943,23.8684,751.96732209426,0
+MLAB.US,D,20100319,000000,23.8684,23.9901,23.3736,23.9901,1680.3963091066,0
+MLAB.US,D,20100322,000000,23.7297,24.6693,23.3736,24.6693,9797.6328953402,0
+MLAB.US,D,20100323,000000,24.3352,24.6693,23.8015,24.6693,2832.4102465551,0
+MLAB.US,D,20100324,000000,24.2493,24.2493,24.0459,24.0459,1296.3916632905,0
+MLAB.US,D,20100325,000000,24.0559,24.0559,23.5423,23.609,2281.9701667821,0
+MLAB.US,D,20100326,000000,24.018,24.018,23.5133,23.665,3114.1473365664,0
+MLAB.US,D,20100329,000000,23.7397,23.7397,23.5133,23.5133,2038.3327544235,0
+MLAB.US,D,20100330,000000,24.2046,24.6503,23.627,24.1846,3437.994596615,0
+MLAB.US,D,20100331,000000,23.8594,24.1656,23.627,24.1656,1930.0494600419,0
+MLAB.US,D,20100401,000000,23.8205,23.9242,23.7946,23.7946,1400.6644652876,0
+MLAB.US,D,20100405,000000,23.8015,23.8015,23.7946,23.7946,1129.9562293336,0
+MLAB.US,D,20100406,000000,23.7946,23.7946,23.627,23.627,1154.0191836407,0
+MLAB.US,D,20100407,000000,23.7028,23.7028,23.599,23.599,1930.0494600419,0
+MLAB.US,D,20100408,000000,23.599,24.1746,23.5233,24.1566,6463.9111007223,0
+MLAB.US,D,20100409,000000,24.1566,24.1566,24.1566,24.1566,209.54822709027,0
+MLAB.US,D,20100412,000000,24.1656,24.4389,24.1656,24.4389,5181.5561607775,0
+MLAB.US,D,20100413,000000,24.39,24.39,23.656,23.7487,1824.7740349487,0
+MLAB.US,D,20100414,000000,23.7487,23.7487,23.7487,23.7487,1059.7726126048,0
+MLAB.US,D,20100415,000000,23.7677,23.7677,23.627,23.7397,1657.3359778958,0
+MLAB.US,D,20100416,000000,23.7397,23.7397,23.7397,23.7397,430.12530823792,0
+MLAB.US,D,20100419,000000,23.7397,23.7677,23.627,23.627,5802.1798572793,0
+MLAB.US,D,20100420,000000,23.7487,24.018,23.7487,23.7587,1840.8160044868,0
+MLAB.US,D,20100421,000000,23.7757,23.9432,23.7487,23.9432,1559.0789144754,0
+MLAB.US,D,20100422,000000,23.7487,24.018,23.7487,24.018,1291.3785478099,0
+MLAB.US,D,20100423,000000,23.8784,24.009,23.8784,24.009,209.54822709027,0
+MLAB.US,D,20100426,000000,24.018,24.018,23.7757,23.7757,1647.3097469345,0
+MLAB.US,D,20100427,000000,23.9901,24.018,23.7487,24.018,2805.3394229597,0
+MLAB.US,D,20100428,000000,24.2046,24.2046,23.7487,23.8784,3867.1172817568,0
+MLAB.US,D,20100429,000000,23.8015,23.8015,23.7487,23.7677,1485.8874284583,0
+MLAB.US,D,20100430,000000,23.7587,24.2046,23.627,24.0359,2472.4685550459,0
+MLAB.US,D,20100503,000000,24.0359,24.0359,23.9622,23.9622,1609.2100692817,0
+MLAB.US,D,20100504,000000,23.4296,23.4296,22.3424,22.4351,4614.0714883704,0
+MLAB.US,D,20100505,000000,22.5478,22.5478,21.7838,21.9714,524.37187927373,0
+MLAB.US,D,20100506,000000,21.7649,22.3424,21.4098,21.4098,751.96732209426,0
+MLAB.US,D,20100507,000000,21.3919,21.5195,21.0956,21.5195,2546.6626641592,0
+MLAB.US,D,20100510,000000,21.9435,21.9435,21.9435,21.9435,100.26230961257,0
+MLAB.US,D,20100512,000000,22.2945,22.2945,22.2945,22.2945,352.92332983624,0
+MLAB.US,D,20100514,000000,22.1439,22.1439,22.127,22.127,352.92332983624,0
+MLAB.US,D,20100517,000000,21.8028,21.8028,21.8028,21.8028,100.26230961257,0
+MLAB.US,D,20100518,000000,21.7469,22.0731,21.5285,21.6612,3910.2300748902,0
+MLAB.US,D,20100519,000000,21.5664,22.2587,21.5664,21.7469,945.47357964652,0
+MLAB.US,D,20100520,000000,22.2945,22.2945,22.2945,22.2945,457.19613183331,0
+MLAB.US,D,20100521,000000,21.9903,21.9903,21.7291,21.739,1090.8539285847,0
+MLAB.US,D,20100525,000000,21.9165,21.9245,21.9165,21.9245,209.54822709027,0
+MLAB.US,D,20100527,000000,21.9165,21.9165,21.3639,21.3639,255.66888951205,0
+MLAB.US,D,20100528,000000,21.3261,21.3261,21.3261,21.3261,178.46691111037,0
+MLAB.US,D,20100601,000000,21.2233,24.0359,21.2233,24.0359,2740.1689217115,0
+MLAB.US,D,20100603,000000,22.8261,22.8261,22.8261,22.8261,209.54822709027,0
+MLAB.US,D,20100604,000000,22.117,23.2739,22.117,22.7075,1068.79622047,0
+MLAB.US,D,20100609,000000,21.6522,21.8786,21.6422,21.6422,1278.3444475602,0
+MLAB.US,D,20100610,000000,22.2007,22.2007,22.108,22.108,2581.7544725236,0
+MLAB.US,D,20100611,000000,21.8885,22.108,21.7569,21.7938,1604.1969538011,0
+MLAB.US,D,20100614,000000,21.7569,21.7569,21.5934,21.5934,253.6636433198,0
+MLAB.US,D,20100615,000000,21.7569,21.7569,21.7469,21.7469,864.26110886034,0
+MLAB.US,D,20100616,000000,21.7569,23.637,21.7569,23.1792,4882.7744781321,0
+MLAB.US,D,20100621,000000,23.0864,23.2739,21.1775,23.2739,2064.4009549228,0
+MLAB.US,D,20100622,000000,22.6715,22.6715,22.6715,22.6715,100.26230961257,0
+MLAB.US,D,20100623,000000,22.8082,22.8082,22.7244,22.7244,640.67615842431,0
+MLAB.US,D,20100625,000000,22.3604,22.3604,22.3604,22.3604,101.26493270869,0
+MLAB.US,D,20100630,000000,22.2995,23.2729,22.2995,22.3853,863.25848576421,0
+MLAB.US,D,20100701,000000,22.2297,22.7633,22.2297,22.7633,319.83676766409,0
+MLAB.US,D,20100702,000000,21.9624,21.9624,21.9624,21.9624,209.54822709027,0
+MLAB.US,D,20100706,000000,22.0731,22.2945,22.0731,22.1728,430.12530823792,0
+MLAB.US,D,20100707,000000,22.2487,22.3424,22.2297,22.3324,803.10109999667,0
+MLAB.US,D,20100708,000000,22.7244,22.7244,22.7244,22.7244,209.54822709027,0
+MLAB.US,D,20100712,000000,22.7343,22.7633,22.3604,22.3604,2424.3426464319,0
+MLAB.US,D,20100713,000000,22.4901,22.4901,22.4901,22.4901,640.67615842431,0
+MLAB.US,D,20100714,000000,22.3424,22.3424,22.3424,22.3424,209.54822709027,0
+MLAB.US,D,20100715,000000,22.4431,22.4431,22.117,22.1639,2744.179414096,0
+MLAB.US,D,20100716,000000,22.1639,22.3324,22.1639,22.1639,751.96732209426,0
+MLAB.US,D,20100719,000000,21.7938,22.2007,21.0956,22.117,1318.4493714053,0
+MLAB.US,D,20100721,000000,19.9307,23.2739,19.9307,21.7569,3757.8313642791,0
+MLAB.US,D,20100722,000000,21.2423,21.2423,19.4051,19.4051,5197.5981303156,0
+MLAB.US,D,20100723,000000,19.4579,20.4803,19.4579,19.781,3790.9179264512,0
+MLAB.US,D,20100726,000000,19.2924,20.4703,19.1867,20.1072,5088.3122128379,0
+MLAB.US,D,20100727,000000,20.0335,20.198,19.781,20.198,2125.5609637865,0
+MLAB.US,D,20100728,000000,20.4803,20.4803,20.4803,20.4803,100.26230961257,0
+MLAB.US,D,20100729,000000,20.4803,21.0956,20.4803,21.0956,785.05388426641,0
+MLAB.US,D,20100730,000000,20.5092,22.2945,20.4803,22.2945,2093.4770247104,0
+MLAB.US,D,20100803,000000,20.0255,22.2487,20.0255,21.1585,6087.9274396752,0
+MLAB.US,D,20100804,000000,21.6223,22.2387,21.0478,21.3549,534.39811023499,0
+MLAB.US,D,20100805,000000,22.108,22.108,21.4567,21.5285,2577.7439801391,0
+MLAB.US,D,20100806,000000,21.4836,21.4836,21.4567,21.4567,640.67615842431,0
+MLAB.US,D,20100809,000000,21.2602,21.2602,20.4703,20.4703,640.67615842431,0
+MLAB.US,D,20100810,000000,21.2423,21.2423,19.8749,20.6578,751.96732209426,0
+MLAB.US,D,20100811,000000,20.0873,20.0873,20.0165,20.0165,1039.7201506823,0
+MLAB.US,D,20100812,000000,20.4803,20.8533,20.1602,20.8533,2038.3327544235,0
+MLAB.US,D,20100813,000000,20.582,20.582,20.0624,20.0624,675.76796678871,0
+MLAB.US,D,20100816,000000,20.9012,21.4098,19.9497,20.5282,2042.343246808,0
+MLAB.US,D,20100817,000000,21.3919,21.3999,21.0388,21.3829,1291.3785478099,0
+MLAB.US,D,20100818,000000,21.3639,21.6223,20.8263,21.0388,2813.3604077287,0
+MLAB.US,D,20100819,000000,21.1775,21.1775,20.2549,21.0856,916.39750985888,0
+MLAB.US,D,20100820,000000,21.0856,22.108,20.1072,20.9471,1484.8848053621,0
+MLAB.US,D,20100823,000000,20.4903,21.1585,19.8749,20.582,4129.8045329417,0
+MLAB.US,D,20100824,000000,20.3127,20.3965,18.1155,19.2634,7774.3394873586,0
+MLAB.US,D,20100825,000000,19.7343,19.826,19.5478,19.5566,793.07486903542,0
+MLAB.US,D,20100826,000000,19.3482,19.3662,18.3539,19.2634,1714.4854943749,0
+MLAB.US,D,20100827,000000,20.0165,20.0714,20.0165,20.0165,1647.3097469345,0
+MLAB.US,D,20100830,000000,19.6286,20.0165,19.6286,19.9985,640.67615842431,0
+MLAB.US,D,20100831,000000,20.194,21.1495,20.0484,21.1495,751.96732209426,0
+MLAB.US,D,20100901,000000,20.4803,20.8632,20.198,20.6209,1510.9530058614,0
+MLAB.US,D,20100902,000000,19.826,19.826,19.826,19.826,534.39811023499,0
+MLAB.US,D,20100903,000000,20.0165,20.0165,20.0075,20.0165,1214.1765694082,0
+MLAB.US,D,20100907,000000,20.592,20.6109,20.592,20.6109,534.39811023499,0
+MLAB.US,D,20100909,000000,20.2928,20.2928,20.2449,20.2449,534.39811023499,0
+MLAB.US,D,20100910,000000,20.2449,20.2449,20.0434,20.0624,4632.1187041007,0
+MLAB.US,D,20100913,000000,20.4254,20.9471,20.3876,20.7136,2037.3301313274,0
+MLAB.US,D,20100914,000000,20.9471,21.3451,20.602,20.7416,2038.3327544235,0
+MLAB.US,D,20100916,000000,21.3451,21.3451,20.5282,20.5561,2256.9045893789,0
+MLAB.US,D,20100917,000000,20.582,20.8632,20.5282,20.8085,2048.3589853848,0
+MLAB.US,D,20100920,000000,20.8085,21.0388,20.8085,20.8533,3119.160452047,0
+MLAB.US,D,20100921,000000,21.3739,21.7469,20.8353,20.9471,4550.9062333145,0
+MLAB.US,D,20100922,000000,20.9929,20.9929,20.8085,20.8443,5681.8650857443,0
+MLAB.US,D,20100927,000000,21.0856,21.1775,20.9471,21.1775,6214.257949787,0
+MLAB.US,D,20100928,000000,20.957,20.957,20.8632,20.8632,863.25848576421,0
+MLAB.US,D,20100929,000000,20.8632,20.8632,20.8632,20.8632,319.83676766409,0
+MLAB.US,D,20100930,000000,21.4098,21.4098,21.4098,21.4098,751.96732209426,0
+MLAB.US,D,20101001,000000,21.4098,21.5026,20.8632,20.8632,2004.2435691552,0
+MLAB.US,D,20101004,000000,21.4098,21.6422,21.3829,21.4098,2769.2449914991,0
+MLAB.US,D,20101005,000000,21.4098,21.6422,20.9012,21.4098,4282.2032435528,0
+MLAB.US,D,20101006,000000,20.9929,21.5475,20.8632,21.5475,2414.3164154706,0
+MLAB.US,D,20101007,000000,21.6422,21.6422,21.5575,21.6422,513.34302521635,0
+MLAB.US,D,20101008,000000,21.0478,21.3919,20.9371,21.3639,2600.80431135,0
+MLAB.US,D,20101011,000000,20.9102,21.0768,20.9102,21.0189,2256.9045893789,0
+MLAB.US,D,20101012,000000,21.3999,21.3999,21.3829,21.3999,319.83676766409,0
+MLAB.US,D,20101013,000000,21.3919,22.2587,21.3261,21.8318,3270.556539562,0
+MLAB.US,D,20101014,000000,21.5026,21.5026,21.5026,21.5026,364.95480698975,0
+MLAB.US,D,20101015,000000,22.3424,23.0864,21.5026,21.6422,2480.4895398149,0
+MLAB.US,D,20101018,000000,21.4478,21.6422,21.4098,21.6422,1673.3779474338,0
+MLAB.US,D,20101019,000000,21.8786,21.8786,21.5026,21.5026,1124.943113853,0
+MLAB.US,D,20101020,000000,21.9245,22.4351,21.9245,22.0092,2897.5807478032,0
+MLAB.US,D,20101021,000000,22.5758,22.5758,22.2487,22.4161,1505.9398903808,0
+MLAB.US,D,20101022,000000,22.0472,22.6895,21.8597,22.6895,2256.9045893789,0
+MLAB.US,D,20101025,000000,22.833,23.1304,22.8082,23.1304,2145.613425709,0
+MLAB.US,D,20101026,000000,22.9907,24.009,22.9907,23.2829,3448.0208275762,0
+MLAB.US,D,20101028,000000,23.2829,23.2829,23.2739,23.2739,209.54822709027,0
+MLAB.US,D,20101101,000000,23.3208,23.5523,22.7913,22.85,3895.1907284483,0
+MLAB.US,D,20101102,000000,23.2181,23.2181,23.2181,23.2181,100.26230961257,0
+MLAB.US,D,20101105,000000,23.4116,23.9342,23.4116,23.8295,3102.1158594129,0
+MLAB.US,D,20101108,000000,23.4665,23.9722,23.4116,23.9722,2940.6935409366,0
+MLAB.US,D,20101109,000000,23.7487,23.7487,23.7397,23.7397,1570.1077685328,0
+MLAB.US,D,20101110,000000,23.7397,24.1386,23.7397,24.0279,968.53391085741,0
+MLAB.US,D,20101111,000000,24.1566,24.1566,23.7397,23.7397,534.39811023499,0
+MLAB.US,D,20101112,000000,23.9722,23.9722,23.4116,23.5233,1859.8658433131,0
+MLAB.US,D,20101115,000000,23.8784,24.4389,23.7397,23.7397,2507.5603634103,0
+MLAB.US,D,20101116,000000,23.4116,24.1946,23.4116,24.1946,1609.2100692817,0
+MLAB.US,D,20101117,000000,24.1286,24.2046,24.1286,24.2046,640.67615842431,0
+MLAB.US,D,20101118,000000,24.2973,24.2973,23.4206,23.665,2404.2901845094,0
+MLAB.US,D,20101119,000000,23.4943,24.39,23.4943,24.1846,667.74698201971,0
+MLAB.US,D,20101122,000000,24.2046,24.2135,24.2046,24.2135,534.39811023499,0
+MLAB.US,D,20101123,000000,24.2046,24.2973,24.2046,24.2973,863.25848576421,0
+MLAB.US,D,20101124,000000,24.2046,24.5306,24.2046,24.5306,3116.1525827586,0
+MLAB.US,D,20101126,000000,24.4469,24.5306,24.2046,24.5306,2362.1800144721,0
+MLAB.US,D,20101130,000000,24.5356,24.5356,24.5356,24.5356,842.20340074558,0
+MLAB.US,D,20101201,000000,24.1946,24.1946,23.9053,24.1946,1505.9398903808,0
+MLAB.US,D,20101202,000000,24.1566,24.1566,24.1029,24.1029,689.80469013447,0
+MLAB.US,D,20101203,000000,24.1029,24.1029,23.8963,23.9242,1533.0107139762,0
+MLAB.US,D,20101206,000000,24.5306,24.5306,23.9722,24.4389,1400.6644652876,0
+MLAB.US,D,20101207,000000,23.9722,24.5306,23.8963,24.5217,3799.9415343163,0
+MLAB.US,D,20101209,000000,24.5785,24.5785,24.419,24.4389,8067.1054314273,0
+MLAB.US,D,20101210,000000,24.5785,24.5785,24.39,24.39,3461.0549278259,0
+MLAB.US,D,20101213,000000,24.5306,24.5306,24.3442,24.4848,4205.0012651511,0
+MLAB.US,D,20101214,000000,24.41,24.4389,23.8494,23.8494,1018.6650656637,0
+MLAB.US,D,20101216,000000,23.8594,24.4389,23.8594,24.2046,3281.5853936194,0
+MLAB.US,D,20101217,000000,24.0359,24.4389,23.5133,23.5133,3845.059573642,0
+MLAB.US,D,20101220,000000,24.7969,24.7969,23.9053,23.9053,2721.1190828851,0
+MLAB.US,D,20101221,000000,24.009,25.0034,24.009,24.9935,2256.9045893789,0
+MLAB.US,D,20101222,000000,24.6603,25.1251,24.4758,25.1251,807.11159238118,0
+MLAB.US,D,20101223,000000,24.6942,25.1331,24.6942,25.1331,2391.2560842598,0
+MLAB.US,D,20101227,000000,25.8043,27.6974,25.8043,27.461,2300.0173825123,0
+MLAB.US,D,20101228,000000,27.0709,29.3161,27.0709,29.3161,6276.4205817468,0
+MLAB.US,D,20101229,000000,29.0378,29.3401,27.7432,27.7432,7701.1480013414,0
+MLAB.US,D,20101230,000000,28.8563,28.8563,27.827,27.8349,640.67615842431,0
+MLAB.US,D,20101231,000000,27.9257,27.9257,27.8619,27.9257,2362.1800144721,0
+MLAB.US,D,20110103,000000,27.461,29.0448,27.461,28.0573,2852.4627084776,0
+MLAB.US,D,20110104,000000,28.3915,28.3915,28.3915,28.3915,163.42756466849,0
+MLAB.US,D,20110105,000000,28.6199,28.6199,27.9187,27.9187,1181.0900072361,0
+MLAB.US,D,20110106,000000,28.6009,28.6279,28.0206,28.3446,1930.0494600419,0
+MLAB.US,D,20110107,000000,28.3357,28.3446,28.3357,28.3446,209.54822709027,0
+MLAB.US,D,20110110,000000,27.3213,28.5721,27.3213,28.5721,2249.886227706,0
+MLAB.US,D,20110111,000000,27.3033,27.4969,27.3033,27.3213,1291.3785478099,0
+MLAB.US,D,20110112,000000,27.479,27.479,26.5583,26.9114,1872.8999435628,0
+MLAB.US,D,20110113,000000,26.9603,26.9603,26.9603,26.9603,102.26755580482,0
+MLAB.US,D,20110114,000000,27.8999,27.9187,27.3873,27.6614,660.72862034683,0
+MLAB.US,D,20110118,000000,26.9971,27.9277,26.2781,26.5783,3649.5480698975,0
+MLAB.US,D,20110119,000000,26.5883,26.67,26.4955,26.4955,430.12530823792,0
+MLAB.US,D,20110121,000000,26.2501,26.8077,25.4881,26.2961,1836.8055121023,0
+MLAB.US,D,20110124,000000,26.2033,26.2961,26.2033,26.2961,380.99677652776,0
+MLAB.US,D,20110125,000000,26.3329,26.3908,26.2961,26.2961,677.77321298096,0
+MLAB.US,D,20110126,000000,26.0776,27.7452,25.8721,26.323,7301.1013859872,0
+MLAB.US,D,20110127,000000,25.7195,27.2953,25.7195,27.2953,4620.0872269472,0
+MLAB.US,D,20110128,000000,27.2953,27.2953,26.4576,26.4576,2038.3327544235,0
+MLAB.US,D,20110201,000000,27.7362,27.8829,27.0889,27.479,2310.0436134736,0
+MLAB.US,D,20110202,000000,27.2665,27.5447,27.2665,27.5447,331.8682448176,0
+MLAB.US,D,20110203,000000,27.0709,27.416,26.9971,27.416,751.96732209426,0
+MLAB.US,D,20110204,000000,27.416,27.416,27.416,27.416,264.69249737718,0
+MLAB.US,D,20110207,000000,27.461,27.5547,27.2286,27.5068,1736.5432024897,0
+MLAB.US,D,20110209,000000,27.416,27.461,27.416,27.461,640.67615842431,0
+MLAB.US,D,20110210,000000,27.452,27.452,27.452,27.452,100.26230961257,0
+MLAB.US,D,20110211,000000,23.5233,27.3593,23.5233,26.1574,10081.375231544,0
+MLAB.US,D,20110214,000000,26.5244,27.461,26.2601,27.0431,4385.4734224537,0
+MLAB.US,D,20110215,000000,27.1278,27.9089,26.4576,27.7073,1237.2369006191,0
+MLAB.US,D,20110216,000000,27.5837,27.9277,26.3329,27.9187,602.57648077154,0
+MLAB.US,D,20110218,000000,26.5883,28.3446,26.5883,28.3446,6859.9472236919,0
+MLAB.US,D,20110222,000000,26.5683,27.2106,26.5683,27.2106,534.39811023499,0
+MLAB.US,D,20110223,000000,26.6142,26.715,26.5883,26.67,534.39811023499,0
+MLAB.US,D,20110224,000000,26.9682,27.2765,26.9682,27.2006,1152.0139374484,0
+MLAB.US,D,20110225,000000,27.9277,27.9277,27.3673,27.8091,1370.5857724038,0
+MLAB.US,D,20110228,000000,28.1591,28.1591,27.9746,28.1591,810.11946166955,0
+MLAB.US,D,20110301,000000,27.5737,27.6026,27.2765,27.3313,2187.7235957462,0
+MLAB.US,D,20110302,000000,26.8556,28.1591,26.6232,27.9556,3187.3388225836,0
+MLAB.US,D,20110303,000000,27.9367,27.9367,27.461,27.9277,1400.6644652876,0
+MLAB.US,D,20110304,000000,27.5547,27.9277,27.2006,27.2006,909.379148186,0
+MLAB.US,D,20110307,000000,27.1816,28.6279,27.1816,28.206,6979.2593721309,0
+MLAB.US,D,20110309,000000,28.223,28.223,27.0431,27.7931,3466.0680433065,0
+MLAB.US,D,20110310,000000,27.3033,27.3033,27.0789,27.0789,534.39811023499,0
+MLAB.US,D,20110311,000000,27.7542,27.7542,26.9971,26.9971,2181.7078571695,0
+MLAB.US,D,20110314,000000,27.0511,27.3673,27.0231,27.0231,3437.994596615,0
+MLAB.US,D,20110315,000000,26.9971,27.3213,26.7997,26.7997,4202.9960189589,0
+MLAB.US,D,20110316,000000,27.2196,28.206,26.7897,27.3213,1010.6440808947,0
+MLAB.US,D,20110317,000000,26.8407,26.8407,26.8407,26.8407,1080.8276976235,0
+MLAB.US,D,20110318,000000,26.8367,26.8367,26.8367,26.8367,100.26230961257,0
+MLAB.US,D,20110321,000000,27.6515,27.6974,27.6515,27.6614,804.1037230928,0
+MLAB.US,D,20110323,000000,27.1718,27.1718,27.1718,27.1718,1400.6644652876,0
+MLAB.US,D,20110324,000000,26.6421,27.1718,26.6421,27.1718,1323.4624868859,0
+MLAB.US,D,20110325,000000,26.9971,26.9971,26.9971,26.9971,319.83676766409,0
+MLAB.US,D,20110330,000000,26.9114,27.2006,26.8077,26.8077,5025.1469577819,0
+MLAB.US,D,20110401,000000,27.1816,27.1816,27.1816,27.1816,100.26230961257,0
+MLAB.US,D,20110405,000000,27.1816,27.1816,27.1816,27.1816,319.83676766409,0
+MLAB.US,D,20110407,000000,27.425,27.425,26.9971,27.0231,542.419095004,0
+MLAB.US,D,20110408,000000,27.0431,27.1816,27.0431,27.1816,520.36138688923,0
+MLAB.US,D,20110411,000000,27.479,27.5068,27.479,27.488,534.39811023499,0
+MLAB.US,D,20110412,000000,27.3473,27.3473,26.682,26.9064,725.899121595,0
+MLAB.US,D,20110413,000000,26.8944,27.1538,26.6232,27.1538,947.47882583877,0
+MLAB.US,D,20110415,000000,27.2765,27.2765,27.2566,27.2765,430.12530823792,0
+MLAB.US,D,20110419,000000,27.8999,27.9277,27.8909,27.8909,614.60795792505,0
+MLAB.US,D,20110420,000000,26.678,27.479,26.678,27.3773,968.53391085741,0
+MLAB.US,D,20110421,000000,27.3673,27.433,27.1816,27.433,968.53391085741,0
+MLAB.US,D,20110425,000000,27.8999,28.2409,27.8999,28.1591,3632.5034772634,0
+MLAB.US,D,20110427,000000,28.1302,28.1302,28.0933,28.0933,1019.6676887598,0
+MLAB.US,D,20110428,000000,28.1302,28.9491,27.9656,28.582,3862.1041662761,0
+MLAB.US,D,20110502,000000,28.8533,28.8533,28.0474,28.3915,968.53391085741,0
+MLAB.US,D,20110503,000000,28.583,28.971,28.583,28.971,534.39811023499,0
+MLAB.US,D,20110504,000000,28.9102,28.9102,28.1302,28.3357,863.25848576421,0
+MLAB.US,D,20110505,000000,28.1591,28.9809,28.1492,28.9809,853.23225480296,0
+MLAB.US,D,20110506,000000,28.9809,29.2284,28.9809,29.2284,430.12530823792,0
+MLAB.US,D,20110509,000000,29.1785,29.2244,28.8912,29.0249,1129.9562293336,0
+MLAB.US,D,20110511,000000,29.0967,29.0967,29.0768,29.0967,482.26170923645,0
+MLAB.US,D,20110512,000000,29.0828,29.3261,29.0538,29.3261,1453.8034893822,0
+MLAB.US,D,20110516,000000,28.7008,28.7008,28.7008,28.7008,174.45641872587,0
+MLAB.US,D,20110517,000000,28.7476,29.3311,28.7476,29.3311,781.04339188191,0
+MLAB.US,D,20110518,000000,29.3311,29.3311,29.3311,29.3311,319.83676766409,0
+MLAB.US,D,20110519,000000,29.3979,29.5984,29.3401,29.3401,319.83676766409,0
+MLAB.US,D,20110520,000000,29.0678,29.4508,29.0678,29.4508,1401.6670883837,0
+MLAB.US,D,20110523,000000,30.3255,30.3255,27.9267,28.1123,8914.3219476535,0
+MLAB.US,D,20110524,000000,28.1402,28.1402,28.0753,28.1402,640.67615842431,0
+MLAB.US,D,20110525,000000,28.0933,28.6219,28.0933,28.206,3873.1330203335,0
+MLAB.US,D,20110526,000000,28.7306,28.8852,27.9456,28.8852,2030.3117696545,0
+MLAB.US,D,20110527,000000,28.7566,28.7566,28.3167,28.4385,779.03814568966,0
+MLAB.US,D,20110531,000000,28.2678,28.3147,28.2678,28.3147,318.83414456797,0
+MLAB.US,D,20110601,000000,28.4474,28.4474,27.9646,27.9646,964.52341847291,0
+MLAB.US,D,20110603,000000,28.0295,28.0295,27.9168,27.9168,427.11743894954,0
+MLAB.US,D,20110607,000000,27.8809,27.8809,27.8809,27.8809,318.83414456797,0
+MLAB.US,D,20110608,000000,27.439,27.449,27.3553,27.431,3490.1309976135,0
+MLAB.US,D,20110609,000000,28.0385,28.4385,27.9826,28.4385,6100.9615399248,0
+MLAB.US,D,20110610,000000,28.4573,28.9521,28.4573,28.9521,2269.9386896286,0
+MLAB.US,D,20110613,000000,29.3031,29.3031,28.9231,28.9231,881.30570149448,0
+MLAB.US,D,20110614,000000,29.3979,29.7849,29.1535,29.7849,1553.0631758987,0
+MLAB.US,D,20110615,000000,29.7569,29.8138,29.4438,29.6802,1513.9608751498,0
+MLAB.US,D,20110616,000000,29.6582,29.9115,29.6582,29.8447,1136.9745910065,0
+MLAB.US,D,20110617,000000,29.8607,29.8607,28.8752,29.4348,2554.6836489282,0
+MLAB.US,D,20110620,000000,28.8852,29.9654,28.8852,29.9654,3805.9572728931,0
+MLAB.US,D,20110621,000000,29.8886,30.3733,29.4068,29.9075,1949.0992988683,0
+MLAB.US,D,20110622,000000,29.9175,29.9175,29.5345,29.6262,2995.8378112235,0
+MLAB.US,D,20110623,000000,29.5345,29.8218,28.9999,28.9999,2733.1505600386,0
+MLAB.US,D,20110624,000000,29.3501,29.5345,28.187,28.5052,3909.227451794,0
+MLAB.US,D,20110627,000000,28.5541,29.0678,28.5541,28.9231,2822.3840155938,0
+MLAB.US,D,20110628,000000,28.9621,29.2014,28.9231,29.2014,2391.2560842598,0
+MLAB.US,D,20110629,000000,29.0378,29.5884,29.0378,29.4508,2464.4475702769,0
+MLAB.US,D,20110630,000000,29.2264,29.7101,29.2264,29.5255,2104.5058787678,0
+MLAB.US,D,20110701,000000,29.5784,30.3813,29.5435,30.3813,6155.1031871156,0
+MLAB.US,D,20110705,000000,30.3544,30.3813,30.0971,30.2815,964.52341847291,0
+MLAB.US,D,20110706,000000,30.1738,30.3414,30.1738,30.2776,1189.1109920051,0
+MLAB.US,D,20110707,000000,30.2815,30.7872,30.2815,30.7024,1471.8507051125,0
+MLAB.US,D,20110708,000000,30.3903,30.6257,30.3903,30.5598,977.55751872254,0
+MLAB.US,D,20110711,000000,30.5797,30.8451,30.532,30.6557,1979.1779917521,0
+MLAB.US,D,20110712,000000,30.7004,31.0676,30.7004,31.0676,1923.0310983691,0
+MLAB.US,D,20110713,000000,31.0785,31.7696,31.0336,31.7696,1781.6612418153,0
+MLAB.US,D,20110714,000000,31.7696,32.2425,30.5598,32.2425,10369.128060131,0
+MLAB.US,D,20110715,000000,32.2425,33.5241,32.1945,33.5241,6528.0789788743,0
+MLAB.US,D,20110718,000000,34.4667,34.4964,32.9815,32.9815,837.19028526495,0
+MLAB.US,D,20110719,000000,33.0523,33.4114,33.0344,33.1361,5561.5503142092,0
+MLAB.US,D,20110720,000000,33.1391,33.3186,33.1391,33.1779,4450.6439237019,0
+MLAB.US,D,20110721,000000,33.2368,33.3845,33.1779,33.3845,1053.7568740281,0
+MLAB.US,D,20110722,000000,33.1879,33.3845,33.0374,33.2648,3551.2910064772,0
+MLAB.US,D,20110725,000000,32.3662,33.2168,31.5044,31.5044,5080.2912280688,0
+MLAB.US,D,20110726,000000,31.7059,31.8733,31.5912,31.6201,1604.1969538011,0
+MLAB.US,D,20110727,000000,31.5712,31.7417,31.5512,31.7417,1106.8958981228,0
+MLAB.US,D,20110728,000000,31.7517,31.7806,31.5044,31.5812,1177.0795148516,0
+MLAB.US,D,20110729,000000,30.9029,31.6241,30.9029,30.9029,532.39286404274,0
+MLAB.US,D,20110801,000000,31.5422,31.8535,31.0875,31.7417,5198.6007534117,0
+MLAB.US,D,20110802,000000,31.7427,31.7517,31.3169,31.7517,1965.1412684063,0
+MLAB.US,D,20110803,000000,31.7417,32.6683,31.7417,32.6583,1982.1858610405,0
+MLAB.US,D,20110804,000000,33.0344,33.2238,33.0344,33.1082,427.11743894954,0
+MLAB.US,D,20110805,000000,33.5709,34.1135,32.9875,33.1461,3489.1283745174,0
+MLAB.US,D,20110808,000000,32.7312,32.7312,32.4609,32.4609,1918.0179828884,0
+MLAB.US,D,20110809,000000,31.8056,32.3382,31.1203,31.1773,5701.9175476668,0
+MLAB.US,D,20110810,000000,31.5044,32.2135,31.0875,32.01,8379.9238374185,0
+MLAB.US,D,20110811,000000,31.0875,32,31.0875,31.99,1249.2683777726,0
+MLAB.US,D,20110812,000000,31.9831,31.9831,31.7806,31.9731,787.05913045866,0
+MLAB.US,D,20110815,000000,31.9622,31.9622,31.0875,31.7417,442.15678539143,0
+MLAB.US,D,20110816,000000,31.5233,31.9831,31.2051,31.9831,2580.7518494275,0
+MLAB.US,D,20110817,000000,31.8455,31.8455,31.7337,31.7517,1603.194330705,0
+MLAB.US,D,20110818,000000,31.278,31.6959,31.278,31.3837,2581.7544725236,0
+MLAB.US,D,20110819,000000,31.241,31.4117,30.9848,31.1133,5780.1221491646,0
+MLAB.US,D,20110822,000000,31.1293,31.4017,31.1133,31.4017,2869.5073011117,0
+MLAB.US,D,20110823,000000,30.8721,31.4017,30.8721,31.3927,748.95945280589,0
+MLAB.US,D,20110824,000000,31.4295,31.5134,31.4216,31.4854,2235.8495043603,0
+MLAB.US,D,20110825,000000,31.4216,32.5316,31.4216,31.4295,2537.6390562941,0
+MLAB.US,D,20110826,000000,31.4017,31.4017,30.9558,30.9558,1202.1450922547,0
+MLAB.US,D,20110829,000000,31.4295,32.5875,31.3737,31.6201,3324.6981867528,0
+MLAB.US,D,20110830,000000,32.5316,32.5316,31.4754,32.0779,768.00929163227,0
+MLAB.US,D,20110831,000000,31.4794,32.4439,31.4505,31.4505,577.51090336839,0
+MLAB.US,D,20110901,000000,32.0679,32.0679,32.0679,32.0679,100.26230961257,0
+MLAB.US,D,20110906,000000,31.7427,31.8913,31.7427,31.8913,2097.4875170949,0
+MLAB.US,D,20110907,000000,31.9731,32.5496,31.9731,32.5496,2240.8626198409,0
+MLAB.US,D,20110908,000000,32.5955,32.5955,32.3602,32.3602,1395.651349807,0
+MLAB.US,D,20110909,000000,32.3602,32.399,32.0779,32.3602,2707.0823595393,0
+MLAB.US,D,20110912,000000,31.7059,32.031,31.639,32.031,689.80469013447,0
+MLAB.US,D,20110913,000000,32.4079,32.4748,32.4079,32.4748,1737.5458255858,0
+MLAB.US,D,20110914,000000,32.399,32.5875,31.4216,32.0779,1895.9602747737,0
+MLAB.US,D,20110915,000000,32.5216,32.5955,32.2165,32.4549,1405.6775807682,0
+MLAB.US,D,20110916,000000,32.5216,32.781,32.5216,32.781,1328.4756023665,0
+MLAB.US,D,20110919,000000,32.7721,32.781,32.6055,32.781,2750.1951526728,0
+MLAB.US,D,20110920,000000,32.8269,33.2967,32.781,33.2967,4081.6786243277,0
+MLAB.US,D,20110921,000000,34.1415,34.2352,33.561,34.2352,1759.6035337006,0
+MLAB.US,D,20110922,000000,34.0846,34.0846,32.5316,32.9875,3032.9348657802,0
+MLAB.US,D,20110923,000000,34.0298,34.2173,34.0038,34.1703,4334.3396445513,0
+MLAB.US,D,20110926,000000,34.2352,35.1857,34.2352,35.1279,2893.5702554187,0
+MLAB.US,D,20110927,000000,36.206,36.206,33.7694,34.0676,3444.0103351917,0
+MLAB.US,D,20110928,000000,35.5477,35.5477,33.0433,34.3579,1827.7819042371,0
+MLAB.US,D,20110929,000000,33.5221,33.5221,33.5221,33.5221,854.23487789908,0
+MLAB.US,D,20110930,000000,33.0044,33.7235,32.8249,33.1461,3026.9191272034,0
+MLAB.US,D,20111003,000000,33.0802,33.0802,33.0802,33.0802,245.64265855079,0
+MLAB.US,D,20111004,000000,33.0712,34.6411,33.0712,34.6411,1493.9084132273,0
+MLAB.US,D,20111005,000000,35.6256,35.6256,32.7621,33.8253,1950.1019219645,0
+MLAB.US,D,20111006,000000,33.7395,33.7694,33.7305,33.7305,583.52664194515,0
+MLAB.US,D,20111007,000000,33.7774,34.7968,33.3735,33.3735,621.62631959792,0
+MLAB.US,D,20111010,000000,33.3066,33.8164,33.2967,33.8164,2076.4324320763,0
+MLAB.US,D,20111011,000000,33.0612,33.3255,33.0612,33.2139,552.44532596525,0
+MLAB.US,D,20111012,000000,33.4932,33.7106,33.0612,33.1082,1728.5222177207,0
+MLAB.US,D,20111013,000000,33.3825,33.3825,33.0612,33.0612,685.79419774997,0
+MLAB.US,D,20111014,000000,33.0712,33.7594,33.0712,33.7594,729.9096139795,0
+MLAB.US,D,20111017,000000,33.1082,33.5321,32.8758,32.8758,2517.5865943716,0
+MLAB.US,D,20111018,000000,32.7461,33.6727,31.0326,31.8913,4694.2813360605,0
+MLAB.US,D,20111019,000000,31.5233,31.8166,31.5233,31.8166,317.83152147184,0
+MLAB.US,D,20111020,000000,31.7517,31.8455,31.7517,31.7986,6037.7962848689,0
+MLAB.US,D,20111021,000000,32.1058,34.6681,32.1058,32.788,2845.4443468047,0
+MLAB.US,D,20111024,000000,32.7461,33.0802,32.7461,33.0802,1994.217338194,0
+MLAB.US,D,20111025,000000,33.7894,35.3502,32.9675,33.2238,3292.6142476767,0
+MLAB.US,D,20111026,000000,32.5955,32.6055,32.5955,32.6055,317.83152147184,0
+MLAB.US,D,20111027,000000,32.389,36.1392,32.389,35.4639,12039.498138278,0
+MLAB.US,D,20111028,000000,34.7968,35.4081,34.7968,35.3792,1891.9497823892,0
+MLAB.US,D,20111031,000000,35.6486,35.6486,34.9283,35.1957,2059.3878394422,0
+MLAB.US,D,20111101,000000,35.1897,35.3862,33.2877,33.2877,3290.6090014845,0
+MLAB.US,D,20111103,000000,34.6911,35.452,34.6911,35.452,900.35554032087,0
+MLAB.US,D,20111104,000000,35.3962,35.3962,35.3962,35.3962,306.80266741446,0
+MLAB.US,D,20111107,000000,34.0846,34.7968,34.0846,34.4327,317.83152147184,0
+MLAB.US,D,20111108,000000,34.1634,35.4241,34.1634,34.7089,2647.9275968679,0
+MLAB.US,D,20111109,000000,34.5314,35.3762,33.7704,34.1155,891.33193245573,0
+MLAB.US,D,20111110,000000,35.104,36.1093,35.104,35.9517,5602.6578611503,0
+MLAB.US,D,20111111,000000,36.592,36.592,36.0545,36.0545,1388.6329881341,0
+MLAB.US,D,20111114,000000,35.6516,36.5362,35.6516,36.206,1103.8880288344,0
+MLAB.US,D,20111115,000000,36.5821,36.5821,36.5821,36.5821,129.33837940021,0
+MLAB.US,D,20111116,000000,36.5821,36.9581,36.3916,36.4593,4083.6838705199,0
+MLAB.US,D,20111117,000000,36.7416,36.8812,36.601,36.8812,1629.2625312042,0
+MLAB.US,D,20111118,000000,36.9102,37.1465,36.9102,36.9102,396.03612296965,0
+MLAB.US,D,20111121,000000,36.9959,37.3809,36.9959,37.3809,748.95945280589,0
+MLAB.US,D,20111122,000000,37.3431,39.3149,37.3341,39.3049,2589.7754572926,0
+MLAB.US,D,20111123,000000,39.0177,39.0555,36.5442,38.4072,4058.6182931168,0
+MLAB.US,D,20111128,000000,38.6326,38.6326,38.1699,38.3584,866.26635505259,0
+MLAB.US,D,20111129,000000,38.3034,38.3034,38.3034,38.3034,349.91546054786,0
+MLAB.US,D,20111130,000000,36.7186,38.5139,36.5222,38.5139,2552.678402736,0
+MLAB.US,D,20111202,000000,39.258,39.258,38.2557,38.2747,1204.1503384469,0
+MLAB.US,D,20111205,000000,38.8212,38.8212,38.5559,38.5559,674.76534369259,0
+MLAB.US,D,20111206,000000,37.0239,38.093,37.0239,38.0023,1434.7536505559,0
+MLAB.US,D,20111207,000000,38.0023,38.0103,37.9744,38.0103,1819.7609194681,0
+MLAB.US,D,20111208,000000,37.4657,37.4657,37.4557,37.4557,206.54035780189,0
+MLAB.US,D,20111209,000000,37.6961,38.15,37.6961,38.15,3852.0779353149,0
+MLAB.US,D,20111212,000000,36.2429,37.7141,36.2429,37.7141,5309.8919170816,0
+MLAB.US,D,20111213,000000,37.9644,37.9644,37.9644,37.9644,315.82627527959,0
+MLAB.US,D,20111214,000000,37.8986,37.8986,36.7127,36.7127,425.11219275729,0
+MLAB.US,D,20111215,000000,37.6274,37.6274,36.6958,37.5614,1237.2369006191,0
+MLAB.US,D,20111216,000000,37.7041,38.1789,37.3431,38.1789,4268.166520207,0
+MLAB.US,D,20111219,000000,38.15,38.8311,37.7341,38.093,2937.6856716483,0
+MLAB.US,D,20111220,000000,38.0382,38.2087,37.5415,38.1789,3690.6556168386,0
+MLAB.US,D,20111221,000000,37.9175,38.1987,37.9175,38.1987,528.38237165824,0
+MLAB.US,D,20111222,000000,37.5804,37.5804,37.5804,37.5804,145.38034893822,0
+MLAB.US,D,20111223,000000,38.1987,38.1987,37.8278,38.1987,1993.2147150979,0
+MLAB.US,D,20111227,000000,38.0103,38.1987,37.6372,38.1987,565.47942621489,0
+MLAB.US,D,20111228,000000,38.0103,38.4251,38.0103,38.4251,774.02503020903,0
+MLAB.US,D,20111229,000000,37.8727,38.4341,37.8727,38.4341,1324.465109982,0
+MLAB.US,D,20111230,000000,38.2557,38.9907,38.2557,38.9907,809.11683857343,0
+MLAB.US,D,20120103,000000,38.5169,38.9707,38.4731,38.8023,2201.760319092,0
+MLAB.US,D,20120104,000000,38.8311,38.8311,38.8023,38.8311,1948.0966757722,0
+MLAB.US,D,20120105,000000,39.4066,39.9932,39.4066,39.9932,1645.3045007422,0
+MLAB.US,D,20120106,000000,39.9932,42.3389,39.9852,41.8432,5533.4768675177,0
+MLAB.US,D,20120109,000000,41.6897,41.8622,41.3954,41.3954,3477.0968973639,0
+MLAB.US,D,20120110,000000,41.6318,41.7675,38.866,41.3685,5276.8053549095,0
+MLAB.US,D,20120112,000000,41.0622,41.3954,40.7222,41.3954,855.23750099521,0
+MLAB.US,D,20120113,000000,41.0802,41.3764,41.0802,41.3505,315.82627527959,0
+MLAB.US,D,20120117,000000,41.4174,41.5888,41.2089,41.4274,1770.632387758,0
+MLAB.US,D,20120118,000000,41.1899,41.5858,41.181,41.5858,1867.8868280822,0
+MLAB.US,D,20120119,000000,41.3954,41.6318,41.2548,41.2548,2445.3977314505,0
+MLAB.US,D,20120120,000000,41.163,41.6038,41.163,41.567,4570.958695237,0
+MLAB.US,D,20120123,000000,41.2847,41.5858,41.2089,41.5401,2574.7361108508,0
+MLAB.US,D,20120124,000000,40.8818,41.6807,40.8349,41.4254,4225.0537270736,0
+MLAB.US,D,20120125,000000,41.4254,41.4444,41.3954,41.4254,2848.4522160931,0
+MLAB.US,D,20120126,000000,39.5263,41.8432,39.5263,41.2458,3220.4253847557,0
+MLAB.US,D,20120127,000000,39.677,41.7575,39.677,41.5021,4081.6786243277,0
+MLAB.US,D,20120130,000000,42.4148,42.4148,41.8911,41.8911,645.68927390494,0
+MLAB.US,D,20120131,000000,40.0869,41.8851,40.0869,41.8273,9735.4702633804,0
+MLAB.US,D,20120201,000000,42.2621,42.5753,42.0597,42.5753,5897.4290514113,0
+MLAB.US,D,20120202,000000,42.671,42.8087,42.3489,42.8087,4446.6334313174,0
+MLAB.US,D,20120203,000000,42.7568,43.5438,42.7568,42.8626,4212.019626824,0
+MLAB.US,D,20120206,000000,43.1209,43.1209,42.671,43.0819,4624.0977193317,0
+MLAB.US,D,20120207,000000,43.4032,45.2344,43.3553,45.2344,6553.1445562775,0
+MLAB.US,D,20120208,000000,45.4108,47.0076,45.4108,46.0961,17916.874727766,0
+MLAB.US,D,20120209,000000,46.0961,46.3913,46.0961,46.1719,5242.7161696412,0
+MLAB.US,D,20120210,000000,46.0114,46.3155,45.2054,46.0961,15222.826468477,0
+MLAB.US,D,20120213,000000,46.3395,46.8012,46.0631,46.7624,10046.283423179,0
+MLAB.US,D,20120214,000000,46.516,47.0456,46.0074,46.8591,10703.001551142,0
+MLAB.US,D,20120215,000000,47.0436,47.3697,46.884,47.1853,23229.774514136,0
+MLAB.US,D,20120216,000000,47.1183,47.1183,46.0491,47.0606,3977.4058223306,0
+MLAB.US,D,20120217,000000,47.1183,47.7488,47.0984,47.5034,12550.835917302,0
+MLAB.US,D,20120221,000000,47.4855,48.032,47.4286,47.8725,8358.8687523998,0
+MLAB.US,D,20120222,000000,47.8725,47.9782,47.5592,47.8725,2957.7381335708,0
+MLAB.US,D,20120223,000000,47.8814,48.8339,47.6639,48.5168,5961.5969295633,0
+MLAB.US,D,20120224,000000,48.3831,49.6099,48.2495,49.1531,17283.216931015,0
+MLAB.US,D,20120227,000000,51.062,51.081,49.191,49.6099,3817.9887500466,0
+MLAB.US,D,20120228,000000,49.946,50.326,49.6368,49.9739,5054.2230275696,0
+MLAB.US,D,20120229,000000,49.8851,50.4627,49.8851,50.4137,4137.8255177107,0
+MLAB.US,D,20120301,000000,50.4767,50.9383,50.4767,50.6921,7450.49222731,0
+MLAB.US,D,20120302,000000,50.7119,51.5039,50.702,51.3433,8309.7402206897,0
+MLAB.US,D,20120305,000000,51.1289,51.3632,50.9383,51.3632,5776.1116567801,0
+MLAB.US,D,20120306,000000,51.2506,51.8809,50.9583,51.8809,8904.2957166922,0
+MLAB.US,D,20120307,000000,51.8809,52.6898,51.834,52.3368,10239.789680732,0
+MLAB.US,D,20120308,000000,52.8783,54.903,52.7765,54.3334,10567.647433165,0
+MLAB.US,D,20120309,000000,54.6048,55.7568,53.7849,55.1553,13564.487867485,0
+MLAB.US,D,20120312,000000,55.4466,55.7009,55.0117,55.1822,10089.396216313,0
+MLAB.US,D,20120313,000000,55.3049,55.3996,53.401,54.929,30523.857538451,0
+MLAB.US,D,20120314,000000,54.2387,54.865,52.22,53.8048,9341.439386603,0
+MLAB.US,D,20120315,000000,53.3162,53.766,52.5901,53.3341,6487.9740550293,0
+MLAB.US,D,20120316,000000,52.6549,53.364,47.5403,47.5403,29888.194495507,0
+MLAB.US,D,20120319,000000,44.9371,46.2288,42.4856,43.6775,58580.259637335,0
+MLAB.US,D,20120320,000000,42.4856,45.2722,42.4856,44.7765,19464.924788184,0
+MLAB.US,D,20120321,000000,44.9561,45.9384,44.8055,45.5146,23775.201478429,0
+MLAB.US,D,20120322,000000,45.9127,46.6557,45.2892,46.6557,2560.699387505,0
+MLAB.US,D,20120323,000000,46.4572,48.1068,46.2198,47.297,3938.3035215817,0
+MLAB.US,D,20120326,000000,47.3069,48.3652,46.549,46.6647,8337.8136673812,0
+MLAB.US,D,20120327,000000,46.3155,47.6162,45.752,46.4572,9141.917390474,0
+MLAB.US,D,20120328,000000,46.7892,46.7892,45.0907,46.1719,8560.3959947211,0
+MLAB.US,D,20120329,000000,45.8837,45.8837,44.7496,45.742,7451.4948504061,0
+MLAB.US,D,20120330,000000,46.1439,46.6267,45.4018,46.521,16079.066592567,0
+MLAB.US,D,20120402,000000,46.9219,47.635,46.4572,47.635,3003.8587959926,0
+MLAB.US,D,20120403,000000,47.5034,47.5882,46.5787,47.5882,3923.2641751398,0
+MLAB.US,D,20120404,000000,47.5223,47.5882,46.504,47.3528,5379.0729107143,0
+MLAB.US,D,20120405,000000,47.3069,47.5124,46.549,47.5124,6356.6304294368,0
+MLAB.US,D,20120409,000000,47.3338,47.8146,47.1653,47.8146,1828.7845273332,0
+MLAB.US,D,20120410,000000,47.5792,47.5792,46.8282,47.3338,5672.8414778791,0
+MLAB.US,D,20120411,000000,47.3338,47.3338,46.3913,46.6925,5932.5208597757,0
+MLAB.US,D,20120412,000000,46.7214,47.1084,46.504,47.0256,1802.716326834,0
+MLAB.US,D,20120413,000000,46.7404,47.3338,46.7404,47.3338,11782.826625669,0
+MLAB.US,D,20120416,000000,46.7892,47.626,46.6835,47.5982,6663.4330968513,0
+MLAB.US,D,20120417,000000,47.6132,47.6132,47.0856,47.5393,6275.4179586507,0
+MLAB.US,D,20120418,000000,47.4934,47.5313,47.4186,47.5313,1683.404178395,0
+MLAB.US,D,20120419,000000,47.3887,48.0609,47.3797,48.0609,2114.5321097291,0
+MLAB.US,D,20120420,000000,48.0609,48.3652,47.4286,47.4286,6000.6992303122,0
+MLAB.US,D,20120423,000000,47.269,48.022,47.269,47.4665,3553.2962526694,0
+MLAB.US,D,20120424,000000,47.8146,47.8146,47.26,47.3987,1910.9996212156,0
+MLAB.US,D,20120425,000000,47.269,47.635,46.9977,47.4286,3586.3828148416,0
+MLAB.US,D,20120426,000000,47.5692,47.8246,47.3528,47.4465,1195.1267305818,0
+MLAB.US,D,20120427,000000,47.2211,47.8056,47.2211,47.5692,1887.9392900047,0
+MLAB.US,D,20120430,000000,47.6639,47.8246,46.8282,46.8282,3775.8785800093,0
+MLAB.US,D,20120501,000000,46.7444,48.2115,46.7444,48.021,5358.0178256957,0
+MLAB.US,D,20120502,000000,48.1168,48.3162,46.5688,47.1853,5862.3372430469,0
+MLAB.US,D,20120503,000000,47.1813,48.5357,46.5827,46.7444,2274.9518051092,0
+MLAB.US,D,20120504,000000,47.2172,48.1726,46.9937,47.285,1383.6198726534,0
+MLAB.US,D,20120507,000000,47.5124,48.0769,46.4193,46.7314,9313.3659399115,0
+MLAB.US,D,20120508,000000,46.6835,47.3617,46.2198,47.288,7173.7682527793,0
+MLAB.US,D,20120509,000000,47.1423,47.633,46.4233,47.0296,4292.2294745141,0
+MLAB.US,D,20120510,000000,46.7644,47.4835,46.7644,47.227,2761.2240067301,0
+MLAB.US,D,20120511,000000,47.2072,48.0958,47.2072,47.8605,1982.1858610405,0
+MLAB.US,D,20120514,000000,47.8535,48.0131,46.7404,47.6639,6999.3118340534,0
+MLAB.US,D,20120515,000000,47.6639,47.6639,46.6647,46.6925,4020.518615464,0
+MLAB.US,D,20120516,000000,46.6835,47.1753,45.2812,46.8282,11291.541308567,0
+MLAB.US,D,20120517,000000,46.6965,46.6965,45.1476,45.4388,14098.885977719,0
+MLAB.US,D,20120518,000000,45.4867,46.1181,45.2812,45.6572,1977.1727455599,0
+MLAB.US,D,20120521,000000,45.4578,45.4578,43.436,44.1721,7901.6726205665,0
+MLAB.US,D,20120522,000000,44.1721,46.0333,44.1721,44.8584,2014.2698001165,0
+MLAB.US,D,20120523,000000,45.2722,45.2812,43.9079,45.2444,5731.9962405505,0
+MLAB.US,D,20120524,000000,46.2138,46.2138,44.8045,45.0518,3084.0686436826,0
+MLAB.US,D,20120525,000000,45.0419,45.9874,44.9371,45.3181,4181.9409339402,0
+MLAB.US,D,20120529,000000,45.4028,45.4028,43.0172,43.4999,8167.3677410398,0
+MLAB.US,D,20120530,000000,43.473,43.473,42.327,42.651,6610.2940727566,0
+MLAB.US,D,20120531,000000,42.651,42.705,41.5799,42.327,3971.3900837538,0
+MLAB.US,D,20120601,000000,41.6348,41.8183,36.5491,41.2558,34586.486323951,0
+MLAB.US,D,20120604,000000,40.6743,42.679,40.6743,41.4652,2203.7655652843,0
+MLAB.US,D,20120605,000000,41.3127,42.1514,39.0545,41.7705,3549.2857602849,0
+MLAB.US,D,20120606,000000,41.8851,42.3459,41.7615,42.2322,1270.3234627912,0
+MLAB.US,D,20120607,000000,42.2791,43.0551,42.0847,42.4118,4911.8505479197,0
+MLAB.US,D,20120608,000000,42.67,43.0172,42.2791,42.4516,12095.64503166,0
+MLAB.US,D,20120611,000000,42.7887,42.7887,42.1035,42.7687,3551.2910064772,0
+MLAB.US,D,20120612,000000,43.3513,43.3513,41.8373,42.4416,3205.3860383138,0
+MLAB.US,D,20120613,000000,42.2971,43.0829,39.7358,42.1414,5014.1181037246,0
+MLAB.US,D,20120614,000000,41.6638,42.9992,41.6168,41.6168,23072.362688044,0
+MLAB.US,D,20120615,000000,41.8572,42.6332,41.4364,42.6332,58413.824203378,0
+MLAB.US,D,20120618,000000,42.5643,44.5132,41.5968,43.491,37094.046687362,0
+MLAB.US,D,20120619,000000,43.491,44.3606,43.0829,43.5667,11238.402284473,0
+MLAB.US,D,20120620,000000,43.8042,44.0096,42.5643,43.2944,18980.657832755,0
+MLAB.US,D,20120621,000000,42.8645,43.491,42.5085,43.0641,16597.422733265,0
+MLAB.US,D,20120622,000000,42.714,43.9816,41.5799,42.3748,368417.86716376,0
+MLAB.US,D,20120625,000000,42.0647,43.0271,41.1441,42.0937,9961.0604600087,0
+MLAB.US,D,20120626,000000,42.0647,43.3313,42.0088,42.4696,4876.7587395553,0
+MLAB.US,D,20120627,000000,42.5374,43.5487,41.6936,42.5543,14811.750999065,0
+MLAB.US,D,20120628,000000,42.3071,42.7787,42.1954,42.5374,5580.6001530356,0
+MLAB.US,D,20120629,000000,42.7887,43.9716,42.7887,43.9716,6156.1058102117,0
+MLAB.US,D,20120702,000000,43.7024,43.7502,43.0271,43.6056,7754.287025436,0
+MLAB.US,D,20120703,000000,43.3683,44.7675,43.2066,44.6559,8139.2942943483,0
+MLAB.US,D,20120705,000000,44.4455,44.4843,43.3603,44.4455,3503.1650978631,0
+MLAB.US,D,20120706,000000,43.9258,43.9258,37.8378,43.418,3166.2837375649,0
+MLAB.US,D,20120709,000000,43.6345,44.4544,43.418,44.3985,5089.314835934,0
+MLAB.US,D,20120710,000000,43.9626,43.9816,43.4999,43.4999,1883.9287976202,0
+MLAB.US,D,20120711,000000,43.5667,43.5667,42.5833,43.0451,1974.1648762715,0
+MLAB.US,D,20120712,000000,43.0351,43.9626,43.0351,43.6445,5467.3037431734,0
+MLAB.US,D,20120713,000000,43.84,44.4544,43.84,43.9626,13470.241296449,0
+MLAB.US,D,20120716,000000,43.5099,43.9626,43.5099,43.9626,2431.3610081048,0
+MLAB.US,D,20120717,000000,44.0385,45.3571,43.5497,44.4743,3551.2910064772,0
+MLAB.US,D,20120718,000000,44.6838,44.6838,43.7303,44.3048,10335.038874864,0
+MLAB.US,D,20120719,000000,44.1622,44.9082,43.84,43.8599,11554.228559753,0
+MLAB.US,D,20120720,000000,43.7762,44.1811,43.6246,43.6246,2718.1112135967,0
+MLAB.US,D,20120723,000000,43.5099,44.4455,43.5099,44.1233,4048.5920621555,0
+MLAB.US,D,20120724,000000,43.473,44.3706,43.473,43.5198,1599.1838383205,0
+MLAB.US,D,20120725,000000,43.6345,43.9626,43.6056,43.6056,1896.9628978698,0
+MLAB.US,D,20120726,000000,43.5099,43.8689,43.5099,43.8689,8148.3179022134,0
+MLAB.US,D,20120727,000000,43.6056,44.2669,43.5577,44.0485,8682.7160124484,0
+MLAB.US,D,20120730,000000,43.9626,44.4544,43.5099,43.7123,14077.830892701,0
+MLAB.US,D,20120731,000000,43.9626,43.9626,43.5099,43.7942,4628.1082117162,0
+MLAB.US,D,20120801,000000,43.6056,43.7024,43.4999,43.4999,5118.3909057216,0
+MLAB.US,D,20120802,000000,43.5099,44.0485,43.5099,43.5099,10296.939197211,0
+MLAB.US,D,20120803,000000,43.9626,43.9626,43.5099,43.9626,2093.4770247104,0
+MLAB.US,D,20120806,000000,43.6535,43.9626,43.5497,43.9626,8588.4694414126,0
+MLAB.US,D,20120807,000000,43.8599,43.9626,43.5667,43.9626,11042.890780728,0
+MLAB.US,D,20120808,000000,43.6635,43.9626,43.6635,43.9626,1583.1418687825,0
+MLAB.US,D,20120809,000000,43.8979,44.3406,43.8979,44.3406,7996.9218146985,0
+MLAB.US,D,20120810,000000,44.3318,44.3406,43.7123,44.3406,3455.0391892491,0
+MLAB.US,D,20120813,000000,44.3406,44.3406,43.5867,44.2011,2048.3589853848,0
+MLAB.US,D,20120814,000000,43.9996,44.3406,43.7942,44.3318,2314.0541058581,0
+MLAB.US,D,20120815,000000,44.0664,44.4743,44.0664,44.4743,4693.2787129643,0
+MLAB.US,D,20120816,000000,44.229,44.6928,44.229,44.6928,11190.276375859,0
+MLAB.US,D,20120817,000000,44.6359,46.2896,44.2858,44.8324,21268.643738115,0
+MLAB.US,D,20120820,000000,44.7576,45.2612,44.7576,44.985,1423.7247964985,0
+MLAB.US,D,20120821,000000,45.0229,45.3281,44.6479,44.8882,10410.235607073,0
+MLAB.US,D,20120822,000000,44.6748,44.7346,44.6459,44.7346,1568.1025223406,0
+MLAB.US,D,20120823,000000,44.8504,45.0817,44.7008,44.9661,3100.1106132206,0
+MLAB.US,D,20120824,000000,45.2244,45.2902,44.6459,45.2722,12315.219489712,0
+MLAB.US,D,20120827,000000,45.1097,45.4118,44.1492,44.4823,7134.6659520304,0
+MLAB.US,D,20120828,000000,44.5012,45.0708,44.0355,45.0708,5614.6893383038,0
+MLAB.US,D,20120829,000000,45.0508,45.1675,44.1682,45.0708,18043.205237878,0
+MLAB.US,D,20120830,000000,44.9551,45.1007,44.2639,44.4823,1331.4834716549,0
+MLAB.US,D,20120831,000000,44.7376,45.2444,44.0156,44.606,18002.097690937,0
+MLAB.US,D,20120904,000000,44.5102,45.5166,44.2549,45.2722,26217.591340591,0
+MLAB.US,D,20120905,000000,45.0907,45.2812,44.8364,45.0907,8769.9442218114,0
+MLAB.US,D,20120906,000000,45.1575,45.1875,44.1103,44.9651,24150.182516379,0
+MLAB.US,D,20120907,000000,44.9551,45.2812,44.7935,45.1476,26023.082459942,0
+MLAB.US,D,20120910,000000,45.2444,45.2444,44.6728,45.2344,2083.4507937492,0
+MLAB.US,D,20120911,000000,44.8673,45.2812,44.3866,44.7566,50627.453238866,0
+MLAB.US,D,20120912,000000,44.8125,45.5265,44.5571,45.2812,20841.526299164,0
+MLAB.US,D,20120913,000000,45.2722,45.2812,44.6439,45.2534,7868.5860583944,0
+MLAB.US,D,20120914,000000,45.2812,45.5066,45.1476,45.375,11666.522346518,0
+MLAB.US,D,20120917,000000,45.4768,45.755,45.1675,45.6004,13285.758646761,0
+MLAB.US,D,20120918,000000,45.4498,45.755,45.3929,45.726,6860.9498467881,0
+MLAB.US,D,20120919,000000,45.745,45.755,45.5835,45.726,7447.4843580216,0
+MLAB.US,D,20120920,000000,45.6203,45.755,45.6203,45.6303,2763.2292529224,0
+MLAB.US,D,20120921,000000,45.755,45.755,45.2812,45.6862,11192.281622051,0
+MLAB.US,D,20120924,000000,45.6862,45.755,45.5355,45.5645,8307.7349744974,0
+MLAB.US,D,20120925,000000,45.755,45.755,45.4678,45.4678,4918.8689095926,0
+MLAB.US,D,20120926,000000,45.4118,45.755,45.1197,45.5445,18650.79483413,0
+MLAB.US,D,20120927,000000,45.7061,46.1489,45.5265,45.9794,6760.6875371755,0
+MLAB.US,D,20120928,000000,45.771,46.0353,45.3979,45.8877,11097.032427919,0
+MLAB.US,D,20121001,000000,45.9794,46.7444,45.9794,46.7444,7016.3564266875,0
+MLAB.US,D,20121002,000000,46.7005,47.0076,46.473,47.0076,3271.5591626581,0
+MLAB.US,D,20121003,000000,46.8939,47.3558,46.6905,46.7783,2669.9853049827,0
+MLAB.US,D,20121004,000000,47.3089,47.3269,46.557,46.557,7064.4823353016,0
+MLAB.US,D,20121005,000000,46.8082,47.291,45.8597,46.0721,11279.509831414,0
+MLAB.US,D,20121008,000000,45.9165,46.52,45.2902,45.6582,15421.345841509,0
+MLAB.US,D,20121009,000000,45.771,46.1689,45.1875,45.9067,3291.6116245806,0
+MLAB.US,D,20121010,000000,45.781,46.4363,45.5545,46.1011,1283.3575630409,0
+MLAB.US,D,20121011,000000,46.3125,46.8471,45.763,46.3803,3954.3454911197,0
+MLAB.US,D,20121012,000000,46.3983,46.7404,45.8297,46.1878,26651.727141213,0
+MLAB.US,D,20121015,000000,46.51,46.7584,45.7909,46.2536,8246.5749656338,0
+MLAB.US,D,20121016,000000,46.3225,46.548,46.0721,46.548,1527.9975984955,0
+MLAB.US,D,20121017,000000,46.481,46.7104,45.9974,46.4552,9714.4151783618,0
+MLAB.US,D,20121018,000000,46.0911,46.473,45.9414,46.4452,4160.8858489216,0
+MLAB.US,D,20121019,000000,46.1778,46.3983,45.6892,45.9165,20206.865879317,0
+MLAB.US,D,20121022,000000,45.7909,46.3983,45.5445,45.8877,4403.520638184,0
+MLAB.US,D,20121023,000000,45.8497,46.0811,45.8497,45.9694,1049.7463816436,0
+MLAB.US,D,20121024,000000,46.3514,46.3514,46.1878,46.1878,743.94633732526,0
+MLAB.US,D,20121026,000000,46.2338,47.1004,46.0064,46.2068,23079.381049717,0
+MLAB.US,D,20121031,000000,46.4552,46.7783,45.5445,46.2536,27304.434776791,0
+MLAB.US,D,20121101,000000,46.1878,48.5626,46.1878,48.5626,29497.171488018,0
+MLAB.US,D,20121102,000000,48.6105,49.3187,46.6637,47.233,27244.277391024,0
+MLAB.US,D,20121105,000000,46.9798,47.271,45.9514,46.2338,5900.4369206997,0
+MLAB.US,D,20121106,000000,45.5265,46.8471,45.5265,46.3893,30933.930384766,0
+MLAB.US,D,20121107,000000,46.1489,46.4263,43.2106,43.2406,10000.162760758,0
+MLAB.US,D,20121108,000000,43.3453,43.7263,42.7717,43.4022,16202.389233391,0
+MLAB.US,D,20121109,000000,43.7073,43.9408,43.4949,43.8649,15492.532081334,0
+MLAB.US,D,20121112,000000,44.0066,45.771,43.7542,45.1097,3717.726440434,0
+MLAB.US,D,20121113,000000,45.6004,45.6672,44.9072,45.3091,19392.735925263,0
+MLAB.US,D,20121114,000000,44.7008,45.5545,44.7008,44.8225,3198.3676766409,0
+MLAB.US,D,20121115,000000,45.1954,45.1954,43.3932,43.6795,6549.134063893,0
+MLAB.US,D,20121116,000000,44.0545,45.6582,43.6295,45.3381,30999.100886014,0
+MLAB.US,D,20121119,000000,47.7249,47.7249,45.5385,47.0536,3288.6037552922,0
+MLAB.US,D,20121120,000000,46.5767,46.5767,44.5961,45.9165,29212.426528718,0
+MLAB.US,D,20121121,000000,46.1489,46.1489,46.1211,46.1211,771.01716092065,0
+MLAB.US,D,20121123,000000,46.0541,46.0541,45.0319,45.6203,11743.724324921,0
+MLAB.US,D,20121126,000000,45.3091,46.7404,45.2444,46.1589,6628.3412884869,0
+MLAB.US,D,20121127,000000,45.7161,46.2736,45.4967,45.9067,8730.8419210625,0
+MLAB.US,D,20121128,000000,46.4383,46.6077,46.4383,46.5887,419.09645418054,0
+MLAB.US,D,20121129,000000,46.8781,46.8781,45.6572,46.466,1844.8264968713,0
+MLAB.US,D,20121130,000000,46.4472,46.4472,44.2599,45.0588,40590.193423552,0
+MLAB.US,D,20121203,000000,45.0588,45.3371,44.8005,45.0189,18790.159444491,0
+MLAB.US,D,20121204,000000,45.2324,45.9424,44.9621,45.6772,25749.366354699,0
+MLAB.US,D,20121205,000000,45.7051,46.8401,45.2802,46.512,7612.9171688823,0
+MLAB.US,D,20121206,000000,46.4183,46.512,44.1013,44.9521,12051.529615431,0
+MLAB.US,D,20121207,000000,44.99,46.8292,44.6778,46.0721,23464.38831863,0
+MLAB.US,D,20121210,000000,46.1021,46.1021,44.6119,45.1456,35679.345498728,0
+MLAB.US,D,20121211,000000,45.4278,46.4183,45.0488,46.0541,14834.811330275,0
+MLAB.US,D,20121212,000000,45.6193,46.3335,45.0977,45.5825,20441.479683811,0
+MLAB.US,D,20121213,000000,45.4758,45.6572,45.1067,45.1067,5284.8263396785,0
+MLAB.US,D,20121214,000000,45.0089,45.4668,44.9232,45.4668,14772.648698316,0
+MLAB.US,D,20121217,000000,45.373,46.7234,44.9451,46.3235,11634.438407443,0
+MLAB.US,D,20121218,000000,46.2348,46.9349,45.5994,45.9424,56491.795728106,0
+MLAB.US,D,20121219,000000,46.0821,46.6567,45.9794,46.3235,16075.056100184,0
+MLAB.US,D,20121220,000000,46.2068,46.512,45.4668,45.7151,26151.418216247,0
+MLAB.US,D,20121221,000000,45.4758,46.3036,44.6119,44.9132,57174.582056567,0
+MLAB.US,D,20121224,000000,44.7247,45.373,43.9906,45.0389,46159.764722531,0
+MLAB.US,D,20121226,000000,45.0488,46.1301,44.5162,45.8497,52609.639099907,0
+MLAB.US,D,20121227,000000,45.8597,46.473,45.755,45.9424,8656.6478119492,0
+MLAB.US,D,20121228,000000,45.9067,46.9059,45.7071,45.9265,11568.265283099,0
+MLAB.US,D,20121231,000000,45.78,47.6739,45.7051,47.6639,8486.2018856078,0
+MLAB.US,D,20130102,000000,48.044,50.7479,46.9738,50.1575,13020.063526288,0
+MLAB.US,D,20130103,000000,49.7285,50.4607,49.4164,50.0318,5688.8834474171,0
+MLAB.US,D,20130104,000000,50.0986,52.2021,49.9938,51.2705,4135.8202715185,0
+MLAB.US,D,20130107,000000,50.7279,51.6695,48.6265,50.698,34358.890881131,0
+MLAB.US,D,20130108,000000,50.5184,50.6292,49.3775,50.1773,28108.538499884,0
+MLAB.US,D,20130109,000000,49.6537,50.8896,49.6537,50.3827,24350.707135604,0
+MLAB.US,D,20130110,000000,50.3827,50.5274,49.8801,50.4127,8498.2333627613,0
+MLAB.US,D,20130111,000000,50.319,50.6392,49.8144,49.8144,6600.2678417954,0
+MLAB.US,D,20130114,000000,50.319,50.373,50.319,50.373,626.63943507855,0
+MLAB.US,D,20130115,000000,49.6338,50.2702,49.5042,49.7375,35295.340852913,0
+MLAB.US,D,20130116,000000,50.1086,50.1086,49.4263,49.7754,12350.311298077,0
+MLAB.US,D,20130117,000000,49.7097,50.4127,49.0992,50.0607,2084.4534168453,0
+MLAB.US,D,20130118,000000,50.4885,50.4885,48.6165,49.581,5731.9962405505,0
+MLAB.US,D,20130122,000000,49.6537,50.1953,48.9935,49.7285,3048.9768353182,0
+MLAB.US,D,20130123,000000,50.298,50.298,49.5231,49.572,1183.0952534283,0
+MLAB.US,D,20130124,000000,48.3112,49.7187,48.3112,49.5141,22058.710737861,0
+MLAB.US,D,20130125,000000,48.5805,49.8901,48.5805,49.3097,2824.3892617861,0
+MLAB.US,D,20130128,000000,49.4064,50.1285,48.5606,50.1185,6129.0349866163,0
+MLAB.US,D,20130129,000000,50.0607,50.0607,47.7398,49.6717,2475.4764243343,0
+MLAB.US,D,20130130,000000,49.8334,50.0806,49.2238,50.0038,5720.9673864932,0
+MLAB.US,D,20130131,000000,50.1575,50.1575,49.2708,49.4553,15750.206217039,0
+MLAB.US,D,20130201,000000,49.0703,50.0706,49.0703,49.6917,2652.9407123486,0
+MLAB.US,D,20130204,000000,49.7097,49.8044,49.2957,49.552,9958.0525907203,0
+MLAB.US,D,20130205,000000,49.8334,50.1673,49.1391,50.1673,2865.4968087272,0
+MLAB.US,D,20130206,000000,49.7097,49.9361,48.9845,49.7474,5332.9522482925,0
+MLAB.US,D,20130207,000000,49.0892,50.0986,48.9845,49.4363,945.47357964652,0
+MLAB.US,D,20130208,000000,49.7954,49.7954,49.4164,49.6637,5265.7765008521,0
+MLAB.US,D,20130211,000000,48.7861,49.9081,48.7861,49.7954,18545.519409036,0
+MLAB.US,D,20130212,000000,49.7754,49.8423,49.4752,49.8423,1360.5595414426,0
+MLAB.US,D,20130213,000000,49.7474,49.8423,49.4752,49.5231,4101.7310862502,0
+MLAB.US,D,20130214,000000,49.4942,49.6338,49.4942,49.6338,527.37974856211,0
+MLAB.US,D,20130215,000000,49.6637,50.4707,49.4852,49.8601,38805.524312449,0
+MLAB.US,D,20130219,000000,50.1285,50.8226,50.1285,50.5274,7040.4193809946,0
+MLAB.US,D,20130220,000000,50.5634,50.5724,50.1673,50.2223,8755.9074984656,0
+MLAB.US,D,20130221,000000,50.2133,50.6102,50.1773,50.6102,5639.754915707,0
+MLAB.US,D,20130222,000000,50.6102,50.8037,49.8334,50.6012,4895.8085783817,0
+MLAB.US,D,20130225,000000,50.6591,50.9383,50.0398,50.308,4455.6570391825,0
+MLAB.US,D,20130226,000000,50.5454,50.5454,50.365,50.365,213.55871947477,0
+MLAB.US,D,20130227,000000,50.0686,50.5274,50.0686,50.4117,3149.2391449308,0
+MLAB.US,D,20130228,000000,50.7579,51.0162,50.4507,50.6012,13317.842585838,0
+MLAB.US,D,20130301,000000,50.4707,50.6102,50.1275,50.5454,1919.0206059846,0
+MLAB.US,D,20130304,000000,50.5634,50.9094,50.4407,50.9094,7380.3086105812,0
+MLAB.US,D,20130305,000000,50.9194,51.2905,50.6102,51.2905,35760.557969514,0
+MLAB.US,D,20130306,000000,50.9283,51.2994,50.6791,50.7479,2257.907212475,0
+MLAB.US,D,20130307,000000,51.0162,51.0162,50.6791,50.9583,779.03814568966,0
+MLAB.US,D,20130308,000000,51.1598,51.4999,51.0262,51.4899,1961.1307760218,0
+MLAB.US,D,20130311,000000,51.5189,51.5189,50.9583,51.082,2217.80228863,0
+MLAB.US,D,20130312,000000,51.1309,51.5468,50.6392,50.9094,1643.29925455,0
+MLAB.US,D,20130313,000000,50.5454,51.2167,50.5454,51.2167,1052.754250932,0
+MLAB.US,D,20130314,000000,51.5089,51.5089,50.5634,51.4699,2431.3610081048,0
+MLAB.US,D,20130315,000000,51.5468,52.4554,51.3324,51.7393,23775.201478429,0
+MLAB.US,D,20130318,000000,51.6426,52.3028,51.1967,51.443,3940.3087677739,0
+MLAB.US,D,20130319,000000,51.5946,51.8809,51.092,51.2167,10384.167406573,0
+MLAB.US,D,20130320,000000,51.3942,54.3614,51.3942,51.8899,3349.7637641559,0
+MLAB.US,D,20130321,000000,51.8709,52.4754,51.5269,51.7013,13504.330481717,0
+MLAB.US,D,20130322,000000,51.7013,51.7872,51.7013,51.7872,957.50505680003,0
+MLAB.US,D,20130325,000000,51.8709,52.3606,51.5946,51.7672,18779.130590434,0
+MLAB.US,D,20130326,000000,52.0695,52.0695,51.6525,51.6725,2200.7576959959,0
+MLAB.US,D,20130327,000000,51.9756,51.9756,51.053,51.053,1325.4677330782,0
+MLAB.US,D,20130328,000000,51.2436,51.5946,50.2702,50.334,39079.24041769,0
+MLAB.US,D,20130401,000000,50.8326,51.2994,49.0474,49.4523,76359.775000932,0
+MLAB.US,D,20130402,000000,49.7534,50.338,48.5556,49.559,13055.155334652,0
+MLAB.US,D,20130403,000000,49.6607,51.9667,48.9317,50.2602,13794.088556498,0
+MLAB.US,D,20130404,000000,50.9283,50.9283,49.7834,50.6591,3631.5008541672,0
+MLAB.US,D,20130405,000000,49.8681,50.7189,49.7077,50.356,2413.3137923745,0
+MLAB.US,D,20130408,000000,51.0162,51.0162,49.8781,50.0587,1711.4776250865,0
+MLAB.US,D,20130409,000000,51.0262,51.0262,50.2123,50.6791,5907.4552823725,0
+MLAB.US,D,20130410,000000,50.7848,50.9006,50.0976,50.328,5637.7496695147,0
+MLAB.US,D,20130411,000000,50.5454,50.5454,50.318,50.328,2116.5373559213,0
+MLAB.US,D,20130412,000000,50.5454,50.5454,49.7157,49.8204,2310.0436134736,0
+MLAB.US,D,20130415,000000,50.5075,50.5075,49.5969,49.6049,4725.3626520404,0
+MLAB.US,D,20130416,000000,50.4985,50.4985,48.9735,49.5969,16770.876528894,0
+MLAB.US,D,20130417,000000,48.791,49.2488,47.8665,48.6125,24629.436356327,0
+MLAB.US,D,20130418,000000,48.9147,48.9147,47.9333,48.4998,8109.2156014645,0
+MLAB.US,D,20130419,000000,48.9895,48.9895,47.0656,47.5413,21617.556575566,0
+MLAB.US,D,20130422,000000,47.7796,47.7796,47.0746,47.305,7342.2089329284,0
+MLAB.US,D,20130423,000000,47.637,47.6749,46.9917,47.3877,8644.6163347957,0
+MLAB.US,D,20130424,000000,47.4077,47.4455,46.8771,47.266,7429.4371422913,0
+MLAB.US,D,20130425,000000,47.2072,47.2072,46.7514,46.9249,4502.7803247005,0
+MLAB.US,D,20130426,000000,46.9738,47.3977,46.0333,46.2526,21968.47465921,0
+MLAB.US,D,20130429,000000,46.538,47.0746,46.138,46.9539,22465.775714888,0
+MLAB.US,D,20130430,000000,46.8591,47.1133,46.6377,47.0746,2283.9754129743,0
+MLAB.US,D,20130501,000000,46.7324,46.7324,45.3511,45.3511,13734.933793826,0
+MLAB.US,D,20130502,000000,45.6353,46.6157,44.1253,45.2563,33935.783934566,0
+MLAB.US,D,20130503,000000,45.5205,45.777,44.7665,45.2084,22087.786807649,0
+MLAB.US,D,20130506,000000,45.1117,45.2932,44.605,44.9371,7161.7367756258,0
+MLAB.US,D,20130507,000000,44.8882,46.1579,44.8882,45.7969,3956.350737312,0
+MLAB.US,D,20130508,000000,45.8267,47.237,45.8267,46.4163,28896.600253438,0
+MLAB.US,D,20130509,000000,46.511,48.6872,46.511,47.0476,31165.536319971,0
+MLAB.US,D,20130510,000000,47.237,49.4523,47.0017,49.1521,48399.624719276,0
+MLAB.US,D,20130513,000000,49.1999,50.4507,49.0663,50.4507,3266.5460471775,0
+MLAB.US,D,20130514,000000,50.2502,51.5946,50.1275,50.4307,35897.917333684,0
+MLAB.US,D,20130515,000000,50.3827,51.9756,49.9261,51.7393,29065.040933588,0
+MLAB.US,D,20130516,000000,51.7393,51.7672,51.2725,51.7393,27956.139789273,0
+MLAB.US,D,20130517,000000,51.843,52.9681,51.443,52.3506,44529.49956823,0
+MLAB.US,D,20130520,000000,52.0605,53.39,51.5657,52.6988,38684.206917818,0
+MLAB.US,D,20130521,000000,52.6898,52.8444,50.4707,50.7758,43829.668647134,0
+MLAB.US,D,20130522,000000,50.9883,51.5209,49.6188,49.6867,28317.084103878,0
+MLAB.US,D,20130523,000000,49.7904,50.8806,49.2828,50.1545,3361.7952413094,0
+MLAB.US,D,20130524,000000,50.2582,50.6202,48.9586,50.0856,31907.477411104,0
+MLAB.US,D,20130528,000000,50.317,51.9029,50.317,51.1807,12707.245120297,0
+MLAB.US,D,20130529,000000,51.0083,51.0083,50.2113,50.7089,11798.868595207,0
+MLAB.US,D,20130530,000000,51.0351,51.3004,50.347,51.053,43773.521753751,0
+MLAB.US,D,20130531,000000,50.703,51.1568,50.1575,50.6252,25458.605656823,0
+MLAB.US,D,20130603,000000,50.5174,50.6791,49.8184,50.4197,18147.478039875,0
+MLAB.US,D,20130604,000000,50.6102,50.6791,49.8383,50.1255,5511.4191594029,0
+MLAB.US,D,20130605,000000,50.2113,50.5814,49.3315,49.8284,40424.760612692,0
+MLAB.US,D,20130606,000000,49.8951,50.0098,49.0524,49.2538,33337.217946179,0
+MLAB.US,D,20130607,000000,49.4293,50.5444,49.4293,50.2023,36133.533761274,0
+MLAB.US,D,20130610,000000,50.297,50.6691,50.1545,50.307,16967.390655735,0
+MLAB.US,D,20130611,000000,50.2023,50.4787,49.7227,49.9421,45570.222342008,0
+MLAB.US,D,20130612,000000,50.0567,50.4397,50.0098,50.2113,27471.872833844,0
+MLAB.US,D,20130613,000000,50.1056,51.5389,50.0098,51.2725,43460.70334776,0
+MLAB.US,D,20130614,000000,51.2087,51.2087,50.1345,50.6002,30326.340788513,0
+MLAB.US,D,20130617,000000,50.7948,51.2446,50.2193,50.8516,18074.286553857,0
+MLAB.US,D,20130618,000000,50.9194,51.2267,50.7379,50.9094,12938.851055502,0
+MLAB.US,D,20130619,000000,50.5364,51.063,50.5364,50.7758,6870.9760777493,0
+MLAB.US,D,20130620,000000,50.7279,50.9194,50.0666,50.317,22957.061031989,0
+MLAB.US,D,20130621,000000,50.5075,52.3916,50.5075,51.1707,37408.870339545,0
+MLAB.US,D,20130624,000000,51.2545,52.0725,51.2346,51.3194,30672.245756677,0
+MLAB.US,D,20130625,000000,51.2825,51.9118,51.2825,51.6256,24621.415371558,0
+MLAB.US,D,20130626,000000,51.5966,51.6356,51.3094,51.463,5911.465774757,0
+MLAB.US,D,20130627,000000,51.3593,51.6356,51.1707,51.5776,4760.4544604048,0
+MLAB.US,D,20130628,000000,51.6066,51.7602,51.3094,51.7602,20560.791832249,0
+MLAB.US,D,20130701,000000,51.5677,53.387,51.3593,52.5931,61796.674529707,0
+MLAB.US,D,20130702,000000,52.5931,52.9741,51.9986,52.3916,23344.073547095,0
+MLAB.US,D,20130703,000000,52.4804,53.4537,52.3348,52.8125,5736.006732935,0
+MLAB.US,D,20130705,000000,53.0798,54.3704,52.6868,54.132,8626.5691190654,0
+MLAB.US,D,20130708,000000,54.3135,54.5071,52.9351,54.4402,9417.6387419086,0
+MLAB.US,D,20130709,000000,54.5071,55.0097,54.2457,54.7244,11246.423269241,0
+MLAB.US,D,20130710,000000,54.861,56.4379,54.4691,55.0785,29979.433197254,0
+MLAB.US,D,20130711,000000,55.2012,56.7411,54.8422,56.1606,56411.585880416,0
+MLAB.US,D,20130712,000000,55.9582,56.8189,55.4516,55.7268,35408.637262774,0
+MLAB.US,D,20130715,000000,55.5752,58.5285,54.0742,56.9048,26847.238644957,0
+MLAB.US,D,20130716,000000,56.6255,58.3181,56.6255,57.6976,37023.863070633,0
+MLAB.US,D,20130717,000000,57.988,59.6595,57.1551,58.3091,6111.9903939822,0
+MLAB.US,D,20130718,000000,58.8177,59.7642,58.4736,59.2206,11126.108497706,0
+MLAB.US,D,20130719,000000,59.0671,60.4794,59.0671,59.8579,28025.320782905,0
+MLAB.US,D,20130722,000000,59.8579,60.1931,59.3173,59.9248,10513.505785974,0
+MLAB.US,D,20130723,000000,60.1263,61.0479,59.5728,60.999,29641.54921386,0
+MLAB.US,D,20130724,000000,60.625,60.625,59.5159,60.1263,11143.153090341,0
+MLAB.US,D,20130725,000000,59.6865,61.019,59.6865,60.4794,32346.626327206,0
+MLAB.US,D,20130726,000000,60.1831,61.0578,59.6306,60.7198,5838.2742887399,0
+MLAB.US,D,20130729,000000,60.8374,62.529,60.2399,61.1267,10074.356869871,0
+MLAB.US,D,20130730,000000,61.1367,61.4538,60.9142,61.1994,3870.1251510451,0
+MLAB.US,D,20130731,000000,60.7695,62.539,60.7695,62.4063,14629.27359557,0
+MLAB.US,D,20130801,000000,62.3963,62.529,61.3681,62.529,6609.2914496605,0
+MLAB.US,D,20130802,000000,62.1539,63.5313,62.1251,63.5313,5427.1988193283,0
+MLAB.US,D,20130805,000000,63.4635,63.9233,62.5987,63.7886,2393.261330452,0
+MLAB.US,D,20130806,000000,63.7608,64.7352,63.5015,64.3841,2289.9911515511,0
+MLAB.US,D,20130807,000000,64.1846,64.1846,60.6838,61.5695,11664.517100326,0
+MLAB.US,D,20130808,000000,61.2941,61.2941,57.2379,58.1764,8044.0451002164,0
+MLAB.US,D,20130809,000000,57.5661,57.8912,55.4915,56.2175,8223.5146344229,0
+MLAB.US,D,20130812,000000,56.3901,59.4411,56.3901,58.9294,9358.4839792371,0
+MLAB.US,D,20130813,000000,58.9594,61.741,58.9594,60.4035,9931.984390221,0
+MLAB.US,D,20130814,000000,59.9049,60.1931,58.3469,59.2895,29123.193073162,0
+MLAB.US,D,20130815,000000,59.2306,59.6495,57.8463,59.2206,21216.507337115,0
+MLAB.US,D,20130816,000000,58.8347,61.4628,58.5683,60.8873,9614.1528687492,0
+MLAB.US,D,20130819,000000,60.7098,63.0806,60.7098,62.7783,22317.387496662,0
+MLAB.US,D,20130820,000000,62.7783,64.0999,62.6147,63.7328,10433.295938284,0
+MLAB.US,D,20130821,000000,63.5882,63.7418,62.2497,63.4635,12775.423490833,0
+MLAB.US,D,20130822,000000,63.1663,63.9952,62.6806,63.4356,7896.6595050859,0
+MLAB.US,D,20130823,000000,63.3578,64.2585,62.1639,62.3276,29649.570198628,0
+MLAB.US,D,20130826,000000,61.8477,62.6287,61.4338,61.741,14803.730014296,0
+MLAB.US,D,20130827,000000,61.6273,62.2596,61.6273,61.8767,9826.7089651278,0
+MLAB.US,D,20130828,000000,61.5196,62.5769,61.5196,62.492,4833.6459464219,0
+MLAB.US,D,20130829,000000,62.8651,63.8026,61.8767,63.4955,5191.5823917388,0
+MLAB.US,D,20130830,000000,63.4386,63.8785,62.0294,62.3485,9427.6649728698,0
+MLAB.US,D,20130903,000000,63.1983,63.285,61.4238,62.8182,18089.325900299,0
+MLAB.US,D,20130904,000000,62.6736,63.3788,62.2896,62.6157,4741.4046215784,0
+MLAB.US,D,20130905,000000,62.2996,63.7269,62.2996,63.6689,45261.414428402,0
+MLAB.US,D,20130906,000000,63.3508,63.6112,61.0359,62.1449,15765.24556348,0
+MLAB.US,D,20130909,000000,62.484,63.8884,61.9424,63.2451,8530.3173018373,0
+MLAB.US,D,20130910,000000,63.7836,64.1976,62.7704,63.0826,16937.311962852,0
+MLAB.US,D,20130911,000000,62.903,64.2634,62.4073,63.3409,26384.026774547,0
+MLAB.US,D,20130912,000000,63.3139,63.9952,62.8282,63.1983,26633.679925483,0
+MLAB.US,D,20130913,000000,63.1893,63.7836,62.9589,63.7836,23803.27492512,0
+MLAB.US,D,20130916,000000,64.3971,64.6943,63.3508,63.6689,24536.192408387,0
+MLAB.US,D,20130917,000000,63.4386,64.1976,63.0356,63.8126,12153.797171235,0
+MLAB.US,D,20130918,000000,64.1328,64.818,63.5642,64.5597,5990.672999351,0
+MLAB.US,D,20130919,000000,64.4738,65.1541,63.275,64.5885,22791.628221129,0
+MLAB.US,D,20130920,000000,64.8559,67.0232,64.3971,66.8516,43570.991888333,0
+MLAB.US,D,20130923,000000,66.331,67.5219,65.9211,66.8606,27846.853871795,0
+MLAB.US,D,20130924,000000,66.9443,68.5162,66.5604,68.0794,9014.584257266,0
+MLAB.US,D,20130925,000000,68.0216,69.38,67.9139,68.3468,19616.320875699,0
+MLAB.US,D,20130926,000000,68.7107,68.7107,65.4423,66.1346,8958.437363883,0
+MLAB.US,D,20130927,000000,65.4813,67.2755,65.4813,66.313,4383.4681762615,0
+MLAB.US,D,20130930,000000,66.0558,66.304,64.1976,64.7881,6470.9294623952,0
+MLAB.US,D,20131001,000000,65.6239,66.321,64.7132,66.0756,25044.522318124,0
+MLAB.US,D,20131002,000000,65.6637,66.2103,64.8659,65.4035,12102.663393333,0
+MLAB.US,D,20131003,000000,64.8758,65.9111,64.7512,64.9915,30804.592005366,0
+MLAB.US,D,20131004,000000,64.9427,66.0756,64.6853,65.568,22716.431488919,0
+MLAB.US,D,20131007,000000,65.6437,65.6437,65.1641,65.2408,3861.10154318,0
+MLAB.US,D,20131008,000000,65.558,65.8044,64.9337,64.9726,19827.874348981,0
+MLAB.US,D,20131009,000000,65.568,67.071,65.3167,66.4467,20037.422576072,0
+MLAB.US,D,20131010,000000,66.7669,68.3567,66.7669,67.4541,10855.400261752,0
+MLAB.US,D,20131011,000000,66.9443,69.7071,66.9443,69.7071,7724.2083325523,0
+MLAB.US,D,20131014,000000,69.7071,70.2607,68.4145,69.3312,11998.390591336,0
+MLAB.US,D,20131015,000000,69.1785,69.5337,67.464,67.7223,13460.215065487,0
+MLAB.US,D,20131016,000000,68.2311,69.2264,67.6925,68.9491,32972.263139189,0
+MLAB.US,D,20131017,000000,68.7487,70.2227,68.4045,69.0658,13981.579075473,0
+MLAB.US,D,20131018,000000,69.7371,70.925,68.8334,70.53,30680.266741446,0
+MLAB.US,D,20131021,000000,70.51,70.6646,69.41,69.8996,7618.9329074591,0
+MLAB.US,D,20131022,000000,69.5237,70.137,68.8534,69.8019,13738.944286211,0
+MLAB.US,D,20131023,000000,70.0723,70.4232,68.7107,68.7965,35793.644531687,0
+MLAB.US,D,20131024,000000,68.8914,70.7225,67.9628,68.1911,6433.8324078385,0
+MLAB.US,D,20131025,000000,68.5941,68.7876,67.8191,68.0305,3237.4699773898,0
+MLAB.US,D,20131028,000000,68.0216,68.0216,66.0756,66.4856,4280.1979973606,0
+MLAB.US,D,20131029,000000,66.9075,67.8839,65.2868,66.5135,10955.662571365,0
+MLAB.US,D,20131030,000000,66.0656,66.0656,65.2598,65.6338,16800.955221778,0
+MLAB.US,D,20131031,000000,65.6338,67.0521,64.9527,66.7269,13375.994725413,0
+MLAB.US,D,20131101,000000,66.6202,66.6202,64.5597,66.5804,15236.863191822,0
+MLAB.US,D,20131104,000000,65.7416,66.313,64.4061,65.0484,14296.402727656,0
+MLAB.US,D,20131105,000000,64.2076,64.2076,62.2418,62.9977,8553.3776330482,0
+MLAB.US,D,20131106,000000,63.0356,65.7317,62.2896,64.9825,29492.158372537,0
+MLAB.US,D,20131107,000000,65.7504,68.0405,63.4386,66.8416,18770.106982569,0
+MLAB.US,D,20131108,000000,67.1399,69.6104,67.1399,68.7297,22937.008570067,0
+MLAB.US,D,20131111,000000,68.3856,69.4,67.464,68.604,14712.491312549,0
+MLAB.US,D,20131112,000000,68.5542,69.1885,67.1499,67.9817,17010.503448868,0
+MLAB.US,D,20131113,000000,67.3294,68.9981,67.3294,68.4045,8245.5723425376,0
+MLAB.US,D,20131114,000000,68.2311,68.614,68.2311,68.5542,7545.7414214419,0
+MLAB.US,D,20131115,000000,68.4615,68.9781,68.2799,68.5941,25787.466032353,0
+MLAB.US,D,20131118,000000,68.8154,71.1643,65.6927,70.156,5219.6558384303,0
+MLAB.US,D,20131119,000000,69.5037,70.5979,69.5037,70.2427,2920.6410790141,0
+MLAB.US,D,20131120,000000,70.4532,70.6836,69.4847,69.8598,5109.3672978565,0
+MLAB.US,D,20131121,000000,70.1939,72.3412,69.5037,72.3412,3338.7349100985,0
+MLAB.US,D,20131122,000000,72.1518,78.2936,71.7768,76.8843,11896.123035531,0
+MLAB.US,D,20131125,000000,76.7128,77.6393,74.5643,74.8846,27650.339744955,0
+MLAB.US,D,20131126,000000,75.475,76.6201,74.1027,75.6026,21664.679861084,0
+MLAB.US,D,20131127,000000,75.7822,76.2729,75.2436,76.2729,6461.90585453,0
+MLAB.US,D,20131129,000000,76.3328,79.4635,76.3328,79.4635,13120.325835901,0
+MLAB.US,D,20131202,000000,79.3558,79.3558,75.2038,75.3723,28119.567353941,0
+MLAB.US,D,20131203,000000,76.234,76.254,73.6698,75.1379,29370.840977906,0
+MLAB.US,D,20131204,000000,74.0178,76.234,73.8823,76.1292,7810.4339188191,0
+MLAB.US,D,20131205,000000,74.4298,75.0532,73.979,74.2193,2711.0928519239,0
+MLAB.US,D,20131206,000000,74.71,74.71,72.4021,73.5251,6147.0822023466,0
+MLAB.US,D,20131209,000000,73.3547,73.3547,70.0911,70.3674,14062.791546259,0
+MLAB.US,D,20131210,000000,71.0536,71.0536,69.5227,70.5799,7603.8935610172,0
+MLAB.US,D,20131211,000000,70.2437,70.5799,69.2254,69.4557,10859.410754137,0
+MLAB.US,D,20131212,000000,69.2823,69.2823,66.297,66.8456,17084.697557982,0
+MLAB.US,D,20131213,000000,67.4012,71.3009,65.1931,68.1492,11976.332883221,0
+MLAB.US,D,20131216,000000,67.9298,71.0237,67.7752,70.4043,8855.1671849821,0
+MLAB.US,D,20131217,000000,70.2138,71.0536,68.611,69.369,18748.049274454,0
+MLAB.US,D,20131218,000000,68.4784,70.5519,68.1881,70.3584,8842.1330847324,0
+MLAB.US,D,20131219,000000,69.8308,70.3116,68.8414,68.9861,14166.06172516,0
+MLAB.US,D,20131220,000000,68.9371,70.9539,68.1492,69.9286,24742.73276619,0
+MLAB.US,D,20131223,000000,69.7071,71.6561,68.8993,71.5383,30726.387403868,0
+MLAB.US,D,20131224,000000,70.9838,76.6878,70.9838,76.234,18559.556132382,0
+MLAB.US,D,20131226,000000,76.2061,76.8115,74.4199,76.3427,29786.929562798,0
+MLAB.US,D,20131227,000000,76.5531,77.3741,75.4102,75.4202,14695.446719914,0
+MLAB.US,D,20131230,000000,74.7479,77.2903,73.208,75.1189,27208.182959562,0
+MLAB.US,D,20131231,000000,75.7064,76.8115,75.083,75.4471,24368.754351335,0
+MLAB.US,D,20140102,000000,75.3723,75.6685,73.4952,73.7785,13970.550221415,0
+MLAB.US,D,20140103,000000,73.7386,75.6116,73.1332,74.5445,34640.627971142,0
+MLAB.US,D,20140106,000000,74.739,75.0252,72.6754,74.729,9100.8098435328,0
+MLAB.US,D,20140107,000000,74.6403,75.5738,72.7811,75.0152,28330.118204127,0
+MLAB.US,D,20140108,000000,73.1152,76.4474,73.1152,73.979,13330.876686087,0
+MLAB.US,D,20140109,000000,74.4199,76.0914,73.2578,75.4471,27807.751571046,0
+MLAB.US,D,20140110,000000,76.0914,76.0914,73.6996,74.8457,5728.9883712622,0
+MLAB.US,D,20140113,000000,74.8457,75.1848,72.5866,74.2492,6457.8953621455,0
+MLAB.US,D,20140114,000000,74.4397,75.7732,73.3357,75.1748,5507.4086670184,0
+MLAB.US,D,20140115,000000,75.5139,75.8411,74.71,75.1848,5728.9883712622,0
+MLAB.US,D,20140116,000000,74.7868,76.3328,74.6213,74.69,22598.121963577,0
+MLAB.US,D,20140117,000000,74.8945,75.5039,74.4109,74.4966,9268.2479005858,0
+MLAB.US,D,20140121,000000,74.4109,76.0126,73.218,75.4571,10738.093359506,0
+MLAB.US,D,20140122,000000,75.0432,76.0425,74.9793,74.9972,9598.1108992112,0
+MLAB.US,D,20140123,000000,75.1379,76.7527,74.6502,75.4202,20862.581384184,0
+MLAB.US,D,20140124,000000,74.6023,75.2038,73.949,73.989,4895.8085783817,0
+MLAB.US,D,20140127,000000,74.5923,74.5923,68.5711,70.9349,10864.423869618,0
+MLAB.US,D,20140128,000000,70.7613,75.3723,70.117,74.1216,21142.313228002,0
+MLAB.US,D,20140129,000000,73.4484,75.1748,70.7613,74.4199,25201.934144215,0
+MLAB.US,D,20140130,000000,74.6303,76.5242,73.959,76.5242,7482.576166386,0
+MLAB.US,D,20140131,000000,75.3723,77.8967,75.2137,77.0698,19163.135236251,0
+MLAB.US,D,20140203,000000,77.4808,78.5869,76.5821,77.003,28814.385159556,0
+MLAB.US,D,20140204,000000,77.4908,77.5696,74.4586,76.9083,9890.8768432799,0
+MLAB.US,D,20140205,000000,75.3902,75.7632,74.8157,75.6396,8524.3015632606,0
+MLAB.US,D,20140206,000000,76.0914,76.649,75.8511,76.3328,6518.0527479131,0
+MLAB.US,D,20140207,000000,75.8511,76.7447,74.4199,76.7447,10485.432339283,0
+MLAB.US,D,20140210,000000,76.1392,78.7305,75.3902,78.4722,58821.891803502,0
+MLAB.US,D,20140211,000000,77.8397,79.4546,77.773,79.3858,12289.151289212,0
+MLAB.US,D,20140212,000000,78.9209,82.8796,78.2328,81.9461,17182.954621402,0
+MLAB.US,D,20140213,000000,81.613,82.5714,81.3636,82.342,9454.7357964652,0
+MLAB.US,D,20140214,000000,82.1873,88.9576,81.3186,85.8369,36224.772463021,0
+MLAB.US,D,20140218,000000,88.3303,88.3303,85.9706,87.294,7247.9623618926,0
+MLAB.US,D,20140219,000000,87.294,89.2917,87.294,88.428,12898.746131657,0
+MLAB.US,D,20140220,000000,88.9766,90.733,88.428,90.2532,19935.155020267,0
+MLAB.US,D,20140221,000000,90.1575,91.4082,89.2967,90.0907,27798.727963181,0
+MLAB.US,D,20140224,000000,90.1106,90.1106,82.303,84.8194,102978.41557998,0
+MLAB.US,D,20140225,000000,86.0892,86.0892,82.8416,84.3378,32680.499818217,0
+MLAB.US,D,20140226,000000,86.0233,86.0233,83.6246,84.1762,23954.671012634,0
+MLAB.US,D,20140227,000000,83.6725,84.2151,82.8866,84.2151,10426.277576611,0
+MLAB.US,D,20140228,000000,83.7294,85.1168,83.6725,84.0595,15162.669082709,0
+MLAB.US,D,20140303,000000,83.6725,84.8794,83.3872,83.9358,35116.873941802,0
+MLAB.US,D,20140304,000000,86.5609,89.976,84.8884,89.4554,22833.738391167,0
+MLAB.US,D,20140305,000000,89.7656,92.3019,89.3397,90.1485,20087.553730878,0
+MLAB.US,D,20140306,000000,91.1938,91.9738,89.8633,90.4836,27538.045958188,0
+MLAB.US,D,20140307,000000,90.6552,91.5638,88.2934,88.4839,11159.195059879,0
+MLAB.US,D,20140310,000000,88.7731,89.1063,86.5609,86.8881,6501.0081552789,0
+MLAB.US,D,20140311,000000,86.4063,87.9044,85.6454,87.8665,10430.288068996,0
+MLAB.US,D,20140312,000000,87.9822,88.5717,87.2561,88.0121,12727.29758222,0
+MLAB.US,D,20140313,000000,87.8575,87.8575,86.5609,87.1893,24263.478926242,0
+MLAB.US,D,20140314,000000,87.3089,88.2365,85.6284,85.9556,19568.194967085,0
+MLAB.US,D,20140317,000000,87.6471,89.2807,87.2242,88.6764,57602.702118612,0
+MLAB.US,D,20140318,000000,87.8107,89.4364,87.3778,88.8419,37457.998871256,0
+MLAB.US,D,20140319,000000,87.8855,90.4059,87.8855,89.4724,17622.103537505,0
+MLAB.US,D,20140320,000000,88.9746,90.9733,88.3303,88.6664,10433.295938284,0
+MLAB.US,D,20140321,000000,90.4059,90.9833,89.3297,90.6073,38048.543874874,0
+MLAB.US,D,20140324,000000,90.1296,90.1485,87.9722,88.2934,7981.8824682566,0
+MLAB.US,D,20140325,000000,87.6371,88.9556,86.3774,87.4456,24450.969445217,0
+MLAB.US,D,20140326,000000,88.0021,88.0021,84.7427,85.7909,14449.804061363,0
+MLAB.US,D,20140327,000000,86.5032,86.5519,83.8869,85.0409,24082.004145843,0
+MLAB.US,D,20140328,000000,85.6284,87.5424,85.0688,85.0688,40418.744874115,0
+MLAB.US,D,20140331,000000,85.443,88.3233,85.443,86.7993,52961.559806647,0
+MLAB.US,D,20140401,000000,86.7993,87.7149,85.8877,86.2717,16759.847674837,0
+MLAB.US,D,20140402,000000,86.3285,87.7538,86.2817,86.8781,11089.01144315,0
+MLAB.US,D,20140403,000000,86.3964,86.7893,85.9646,86.3385,5550.5214601518,0
+MLAB.US,D,20140404,000000,86.7505,86.7505,82.4926,83.1559,7667.0588160731,0
+MLAB.US,D,20140407,000000,82.5016,84.8694,82.3879,84.4924,19406.772648609,0
+MLAB.US,D,20140408,000000,84.3098,84.9272,83.867,83.9069,8820.0753766177,0
+MLAB.US,D,20140409,000000,84.6869,84.6869,83.4252,83.9528,9002.5527801125,0
+MLAB.US,D,20140410,000000,83.6725,84.628,83.0581,83.7394,14112.922701065,0
+MLAB.US,D,20140411,000000,83.6725,84.0884,82.6752,83.7105,11768.789902324,0
+MLAB.US,D,20140414,000000,83.5389,84.638,83.3703,84.0984,31063.268764166,0
+MLAB.US,D,20140415,000000,84.2441,84.638,83.2048,83.7982,12973.942863866,0
+MLAB.US,D,20140416,000000,83.7394,84.9173,83.7394,84.0884,10131.50638635,0
+MLAB.US,D,20140417,000000,83.1439,84.3857,83.1439,84.1562,14473.86701567,0
+MLAB.US,D,20140421,000000,83.7592,85.7132,83.2208,84.1961,8573.4300949707,0
+MLAB.US,D,20140422,000000,84.628,85.9834,84.5422,85.0489,8412.0077764945,0
+MLAB.US,D,20140423,000000,84.638,84.638,83.3304,83.7394,4403.520638184,0
+MLAB.US,D,20140424,000000,83.2048,84.5023,83.2048,83.9628,7353.2377869858,0
+MLAB.US,D,20140425,000000,83.6725,83.867,82.358,82.358,13436.15211118,0
+MLAB.US,D,20140428,000000,82.5505,83.5768,80.6923,81.1361,23175.632866945,0
+MLAB.US,D,20140429,000000,80.839,81.8872,80.4301,81.7605,20927.751885432,0
+MLAB.US,D,20140430,000000,80.9067,83.3215,80.5567,82.4248,8780.9730758688,0
+MLAB.US,D,20140501,000000,81.4743,81.9949,81.0784,81.0784,10415.248722554,0
+MLAB.US,D,20140502,000000,81.3486,81.7037,78.53,79.7818,9369.5128332945,0
+MLAB.US,D,20140505,000000,79.3568,80.5567,77.9057,79.7338,16592.409617784,0
+MLAB.US,D,20140506,000000,78.3096,79.6661,78.3096,79.3289,10492.450700955,0
+MLAB.US,D,20140507,000000,80.7213,80.7213,77.1815,77.5865,3718.7290635302,0
+MLAB.US,D,20140508,000000,78.8672,78.8672,75.4511,76.3487,12397.434583594,0
+MLAB.US,D,20140509,000000,75.9787,76.8683,75.9787,76.6061,6472.9347085874,0
+MLAB.US,D,20140512,000000,76.7258,77.5176,76.0096,77.4019,17796.559956231,0
+MLAB.US,D,20140513,000000,77.4988,77.6533,76.4534,76.7128,11288.533439279,0
+MLAB.US,D,20140514,000000,76.7028,77.8467,75.0182,75.0182,8295.7034973439,0
+MLAB.US,D,20140515,000000,75.095,75.095,71.8625,72.1348,10353.086090594,0
+MLAB.US,D,20140516,000000,72.0859,75.1589,72.0171,72.837,9325.397417065,0
+MLAB.US,D,20140519,000000,73.2677,75.4222,72.9516,74.4317,9310.3580706231,0
+MLAB.US,D,20140520,000000,73.3834,73.981,71.8326,72.6045,68094.150196472,0
+MLAB.US,D,20140521,000000,73.0963,74.1634,72.9496,73.8643,24647.483572058,0
+MLAB.US,D,20140522,000000,73.0963,75.3075,73.0963,73.5461,13251.669461493,0
+MLAB.US,D,20140523,000000,73.8643,74.0947,72.5767,73.8453,21513.283773568,0
+MLAB.US,D,20140527,000000,74.5375,76.5591,74.5375,76.1822,24246.434333608,0
+MLAB.US,D,20140528,000000,76.0765,78.8132,75.5468,76.6271,26802.120605631,0
+MLAB.US,D,20140529,000000,77.1924,78.7355,76.6071,77.5606,33643.017990497,0
+MLAB.US,D,20140530,000000,77.5406,78.525,77.1067,77.1067,12710.252989585,0
+MLAB.US,D,20140602,000000,77.803,78.5819,75.2756,75.3743,7707.1637399181,0
+MLAB.US,D,20140603,000000,75.3743,75.3743,73.4723,74.006,11663.51447723,0
+MLAB.US,D,20140604,000000,73.0613,73.8982,72.5297,73.5111,28132.601454191,0
+MLAB.US,D,20140605,000000,72.4909,75.9787,72.4909,75.5069,17595.03271391,0
+MLAB.US,D,20140606,000000,75.3244,76.0375,74.0248,74.7,12168.836517677,0
+MLAB.US,D,20140609,000000,74.1007,75.4401,73.8123,75.0162,10883.473708444,0
+MLAB.US,D,20140610,000000,74.7779,76.5511,74.7779,76.3966,19094.956865714,0
+MLAB.US,D,20140611,000000,76.4056,77.1167,76.2599,76.6948,4778.501676135,0
+MLAB.US,D,20140612,000000,77.8597,77.8597,76.2021,76.637,7192.8180916057,0
+MLAB.US,D,20140613,000000,76.5971,77.2314,75.1089,76.2121,21377.929655591,0
+MLAB.US,D,20140616,000000,76.1244,77.9187,75.7483,77.4518,33615.947166902,0
+MLAB.US,D,20140617,000000,77.0977,79.9612,76.7417,79.6819,17878.775050113,0
+MLAB.US,D,20140618,000000,79.9812,81.0414,78.6517,80.9157,11480.034450639,0
+MLAB.US,D,20140619,000000,80.6714,83.487,80.6515,83.0142,16354.787944002,0
+MLAB.US,D,20140620,000000,83.6107,86.6278,83.6107,84.3058,15883.555088823,0
+MLAB.US,D,20140623,000000,85.5107,85.5606,83.4581,84.4983,33542.755680885,0
+MLAB.US,D,20140624,000000,84.5382,84.7687,80.1817,80.5368,46117.654552493,0
+MLAB.US,D,20140625,000000,80.3154,81.9052,80.3154,81.6647,9271.2557698742,0
+MLAB.US,D,20140626,000000,82.6692,82.6692,80.6045,81.0134,6045.8172696379,0
+MLAB.US,D,20140627,000000,81.4453,81.6847,80.3631,81.4253,26709.879280788,0
+MLAB.US,D,20140630,000000,81.5123,81.59,80.2874,80.9057,8495.2254934729,0
+MLAB.US,D,20140701,000000,81.0514,83.4092,81.0514,82.0966,18524.464324018,0
+MLAB.US,D,20140702,000000,82.0488,82.1356,80.3154,80.4968,7264.0043314306,0
+MLAB.US,D,20140703,000000,80.4968,81.3098,79.9812,81.1172,5405.1411112136,0
+MLAB.US,D,20140707,000000,79.8136,80.6425,77.1167,77.5406,12293.161781597,0
+MLAB.US,D,20140708,000000,78.9539,78.9539,76.3966,78.516,19473.94839605,0
+MLAB.US,D,20140709,000000,78.4473,78.4473,76.9581,77.1067,8480.186147031,0
+MLAB.US,D,20140710,000000,76.1922,78.2547,76.0255,77.8597,12766.399882969,0
+MLAB.US,D,20140711,000000,77.4129,78.0353,76.7138,77.5018,15995.848875589,0
+MLAB.US,D,20140714,000000,76.3986,77.765,76.3986,77.394,25923.822773426,0
+MLAB.US,D,20140715,000000,77.745,79.5683,76.6948,79.1195,59261.040719605,0
+MLAB.US,D,20140716,000000,79.1773,80.6515,79.1773,80.1717,15770.258678961,0
+MLAB.US,D,20140717,000000,79.4117,80.6615,77.0977,77.0977,11460.984611813,0
+MLAB.US,D,20140718,000000,79.6271,79.6271,77.0977,78.9729,9948.026359759,0
+MLAB.US,D,20140721,000000,78.6776,78.6776,77.2992,78.2447,6131.0402328086,0
+MLAB.US,D,20140722,000000,77.725,78.7255,77.725,78.0632,9934.9922595094,0
+MLAB.US,D,20140723,000000,77.8219,78.0542,77.4229,77.9575,5930.5156135834,0
+MLAB.US,D,20140724,000000,77.5795,78.2259,75.1579,77.3641,6048.8251389263,0
+MLAB.US,D,20140725,000000,77.8407,77.8407,76.5601,77.1457,6191.1976185761,0
+MLAB.US,D,20140728,000000,75.4969,78.2846,75.2156,77.5706,12917.795970484,0
+MLAB.US,D,20140729,000000,77.2024,78.0453,76.992,77.3741,8861.1829235588,0
+MLAB.US,D,20140730,000000,78.0064,78.5639,76.9262,77.4518,3376.8345877513,0
+MLAB.US,D,20140731,000000,76.5124,76.5124,73.4164,73.6858,7093.5584050892,0
+MLAB.US,D,20140801,000000,74.0447,74.5723,71.2979,71.2979,10550.602840531,0
+MLAB.US,D,20140804,000000,71.1543,71.9612,70.157,71.664,10786.219268121,0
+MLAB.US,D,20140805,000000,70.4682,72.5986,70.3914,72.5986,20888.649584683,0
+MLAB.US,D,20140806,000000,71.6441,73.6199,71.6441,72.5108,6713.5642516576,0
+MLAB.US,D,20140807,000000,72.5597,74.3709,71.1165,71.1165,9679.3233699974,0
+MLAB.US,D,20140808,000000,70.7375,71.5174,68.4365,70.2747,7264.0043314306,0
+MLAB.US,D,20140811,000000,71.0965,71.27,69.8618,70.178,10494.455947147,0
+MLAB.US,D,20140812,000000,70.2367,71.3459,68.608,68.7726,30117.79518452,0
+MLAB.US,D,20140813,000000,68.6769,70.4831,68.608,69.4747,14073.820400316,0
+MLAB.US,D,20140814,000000,69.8228,70.2847,69.2035,69.2533,2168.6737569199,0
+MLAB.US,D,20140815,000000,69.428,69.428,68.4654,68.8494,6012.7307074657,0
+MLAB.US,D,20140818,000000,69.1765,69.369,68.4754,68.4854,5012.1128575323,0
+MLAB.US,D,20140819,000000,69.5037,69.8618,68.4654,68.9461,9132.8937826089,0
+MLAB.US,D,20140820,000000,68.7058,69.374,66.5065,67.3373,7703.1532475336,0
+MLAB.US,D,20140821,000000,67.8281,69.3202,66.9743,67.7992,4691.2734667721,0
+MLAB.US,D,20140822,000000,67.5099,67.8361,67.1309,67.2616,5405.1411112136,0
+MLAB.US,D,20140825,000000,67.4521,68.0705,66.8386,67.7213,5044.1967966083,0
+MLAB.US,D,20140826,000000,69.1865,69.379,67.3842,68.9951,5565.5608065937,0
+MLAB.US,D,20140827,000000,69.2155,69.2155,67.8759,68.8494,1714.4854943749,0
+MLAB.US,D,20140828,000000,69.1865,69.1865,68.0595,68.1522,6096.9510475403,0
+MLAB.US,D,20140829,000000,68.3288,69.5247,67.7383,68.7527,7334.1879481594,0
+MLAB.US,D,20140902,000000,68.8494,70.5679,67.9906,68.5971,16955.359178581,0
+MLAB.US,D,20140903,000000,68.1522,69.0051,67.3045,67.8431,9909.9266821063,0
+MLAB.US,D,20140904,000000,68.0685,68.1293,67.1219,67.2087,2594.7885727733,0
+MLAB.US,D,20140905,000000,67.3433,67.3433,66.1943,66.4916,2994.8351881274,0
+MLAB.US,D,20140908,000000,66.4627,66.4727,65.6737,65.6737,3081.0607743942,0
+MLAB.US,D,20140909,000000,66.0418,66.0418,63.1025,64.5706,13686.807885212,0
+MLAB.US,D,20140910,000000,63.8855,64.6494,63.4416,64.4559,12844.604484466,0
+MLAB.US,D,20140911,000000,64.2345,65.9769,64.2345,65.3615,15032.328080213,0
+MLAB.US,D,20140912,000000,64.9477,65.3516,64.1597,64.1597,8538.3382866063,0
+MLAB.US,D,20140915,000000,64.7342,64.9865,63.9333,64.0321,3934.2930291972,0
+MLAB.US,D,20140916,000000,63.9522,65.1801,63.8855,64.3901,3085.0712667787,0
+MLAB.US,D,20140917,000000,65.1221,65.1221,61.7101,62.507,3905.2169594095,0
+MLAB.US,D,20140918,000000,63.1025,63.5183,59.9148,62.7085,6817.8370536547,0
+MLAB.US,D,20140919,000000,62.563,64.6195,58.9294,60.1672,13080.220912055,0
+MLAB.US,D,20140922,000000,60.2359,66.9354,57.4653,57.949,7753.2844023399,0
+MLAB.US,D,20140923,000000,57.8333,57.8333,52.7197,53.2364,38141.787822813,0
+MLAB.US,D,20140924,000000,53.1097,56.6804,52.7217,56.0749,15530.631758987,0
+MLAB.US,D,20140925,000000,55.5912,55.8126,54.2027,55.281,14575.131948379,0
+MLAB.US,D,20140926,000000,55.3099,55.9193,53.9873,55.8216,17257.148730515,0
+MLAB.US,D,20140929,000000,55.0506,56.0549,54.6936,55.7159,12967.92712529,0
+MLAB.US,D,20140930,000000,55.3009,57.1082,53.8727,55.7926,40734.571149395,0
+MLAB.US,D,20141001,000000,56.0071,56.4709,55.0456,55.647,19129.046050982,0
+MLAB.US,D,20141002,000000,55.8315,57.4534,55.3399,56.4978,12496.694270111,0
+MLAB.US,D,20141003,000000,57.3077,57.3077,56.2545,56.3951,6622.3255499101,0
+MLAB.US,D,20141006,000000,56.3761,57.92,55.7628,57.0284,47269.668489941,0
+MLAB.US,D,20141007,000000,57.176,58.6213,56.6804,57.0095,14049.75744601,0
+MLAB.US,D,20141008,000000,57.5031,58.4198,56.8668,57.7835,11397.819356757,0
+MLAB.US,D,20141009,000000,57.8033,58.1136,56.6464,57.8233,15802.342618037,0
+MLAB.US,D,20141010,000000,57.9011,60.4944,57.6098,58.9892,21808.05496383,0
+MLAB.US,D,20141013,000000,58.8925,61.1287,57.997,61.1287,9327.4026632572,0
+MLAB.US,D,20141014,000000,60.8374,62.8072,60.0126,61.8089,16260.541372967,0
+MLAB.US,D,20141015,000000,60.5242,64.8319,58.1954,64.7342,29273.586537581,0
+MLAB.US,D,20141016,000000,65.9531,66.9075,64.1308,65.9531,3217.4175154673,0
+MLAB.US,D,20141017,000000,66.7649,66.9275,64.4868,65.1801,41350.181730415,0
+MLAB.US,D,20141020,000000,65.3047,66.0696,65.3047,65.7864,11903.141397204,0
+MLAB.US,D,20141021,000000,66.0986,66.8137,65.7077,66.1475,3938.3035215817,0
+MLAB.US,D,20141022,000000,66.5983,67.5558,66.0019,66.6272,6719.5799902343,0
+MLAB.US,D,20141023,000000,67.2087,68.0784,63.0926,67.1219,17552.922543872,0
+MLAB.US,D,20141024,000000,67.4391,68.9271,65.8154,67.5558,21150.334212771,0
+MLAB.US,D,20141027,000000,67.0342,68.4165,66.7749,67.464,26817.159952073,0
+MLAB.US,D,20141028,000000,67.3533,68.5572,66.4827,68.5572,6023.7595615231,0
+MLAB.US,D,20141029,000000,68.5472,69.0908,66.9275,69.0808,16696.682419781,0
+MLAB.US,D,20141030,000000,69.2055,70.0483,65.7127,69.7301,24443.951083544,0
+MLAB.US,D,20141031,000000,68.0595,73.8992,68.0595,73.7446,28802.353682402,0
+MLAB.US,D,20141103,000000,74.2094,79.1115,74.2094,78.6976,20087.553730878,0
+MLAB.US,D,20141104,000000,80.0869,81.5093,77.764,81.3855,20326.178027756,0
+MLAB.US,D,20141105,000000,81.4225,82.0279,79.8655,80.6375,15190.7425294,0
+MLAB.US,D,20141106,000000,80.2146,80.6475,79.4446,80.4629,7069.4954507822,0
+MLAB.US,D,20141107,000000,78.8632,81.1132,78.8632,80.0719,15613.849475966,0
+MLAB.US,D,20141110,000000,82.0279,82.0279,78.6976,80.5118,24924.207546589,0
+MLAB.US,D,20141111,000000,79.7907,80.3114,77.3621,78.6018,41211.81974315,0
+MLAB.US,D,20141112,000000,77.5296,79.8176,76.8455,79.3169,32297.497795497,0
+MLAB.US,D,20141113,000000,79.0237,79.7818,78.497,78.7943,22442.715383678,0
+MLAB.US,D,20141114,000000,78.8632,78.9559,76.1492,76.98,15326.096647377,0
+MLAB.US,D,20141117,000000,77.3431,77.3821,75.5109,75.9548,17294.245785072,0
+MLAB.US,D,20141118,000000,75.9748,77.0957,73.5011,75.7523,35488.847110465,0
+MLAB.US,D,20141119,000000,74.8487,75.1599,70.0393,71.7279,22431.68652962,0
+MLAB.US,D,20141120,000000,72.3242,72.7132,70.6446,72.2115,23504.493242475,0
+MLAB.US,D,20141121,000000,72.9078,73.7725,70.8282,71.8395,23237.795498905,0
+MLAB.US,D,20141124,000000,70.7225,71.4825,69.5447,71.1593,7768.3237487818,0
+MLAB.US,D,20141125,000000,70.7126,71.7936,69.6672,70.2757,11706.627270363,0
+MLAB.US,D,20141126,000000,70.0263,72.3372,69.9296,71.6122,16082.074461856,0
+MLAB.US,D,20141128,000000,70.7305,72.2695,70.3155,71.3309,23478.425041975,0
+MLAB.US,D,20141201,000000,71.4456,72.824,70.4692,70.7405,23331.039446845,0
+MLAB.US,D,20141202,000000,70.7405,71.7578,69.416,70.6636,18438.238737751,0
+MLAB.US,D,20141203,000000,71.0237,74.4766,71.0137,74.0707,25636.069944838,0
+MLAB.US,D,20141204,000000,74.3899,74.3899,71.9204,72.7551,16709.71652003,0
+MLAB.US,D,20141205,000000,73.0743,74.9534,72.9018,74.1275,30416.576867165,0
+MLAB.US,D,20141208,000000,73.4872,74.0987,72.1158,72.8818,29645.559706245,0
+MLAB.US,D,20141209,000000,73.4584,75.2785,71.7289,74.7689,35657.287790614,0
+MLAB.US,D,20141210,000000,74.8078,74.9534,71.9204,72.1258,35341.461515334,0
+MLAB.US,D,20141211,000000,72.5218,72.9885,71.9104,72.1747,8864.1907928472,0
+MLAB.US,D,20141212,000000,71.3898,71.3898,68.6898,69.0768,11306.580655009,0
+MLAB.US,D,20141215,000000,69.9466,71.2352,68.2341,70.6536,30373.464074032,0
+MLAB.US,D,20141216,000000,70.14,72.3851,70.14,72.1747,22118.868123629,0
+MLAB.US,D,20141217,000000,71.8914,75.473,71.5045,74.3999,40770.665580855,0
+MLAB.US,D,20141218,000000,74.5633,74.5633,71.1315,72.5807,16632.514541629,0
+MLAB.US,D,20141219,000000,72.2784,74.739,71.1315,74.0707,44641.793354996,0
+MLAB.US,D,20141222,000000,74.2154,74.2154,71.6321,73.5261,37754.775307709,0
+MLAB.US,D,20141223,000000,73.7406,77.2234,73.3427,76.0625,53751.626806394,0
+MLAB.US,D,20141224,000000,75.6765,77.2044,74.71,77.1267,24729.69866594,0
+MLAB.US,D,20141226,000000,76.4434,78.8602,76.4434,78.7135,18794.169936876,0
+MLAB.US,D,20141229,000000,77.8927,81.1351,77.8927,80.7672,10255.83165027,0
+MLAB.US,D,20141230,000000,75.9847,79.7229,75.6176,76.4335,25988.993274674,0
+MLAB.US,D,20141231,000000,76.4514,77.4838,73.4494,74.8167,25428.526963939,0
+MLAB.US,D,20150102,000000,75.2386,78.2607,74.5346,77.4638,18998.705048486,0
+MLAB.US,D,20150105,000000,77.4738,77.5136,74.8666,76.2281,30515.836553681,0
+MLAB.US,D,20150106,000000,75.9458,76.5292,73.8663,74.2253,38146.800938294,0
+MLAB.US,D,20150107,000000,74.9245,75.9558,72.5507,73.6818,11056.927504074,0
+MLAB.US,D,20150108,000000,74.5346,76.5671,74.5346,76.0825,12047.519123046,0
+MLAB.US,D,20150109,000000,74.2722,77.4149,74.0317,75.7134,21339.829977939,0
+MLAB.US,D,20150112,000000,75.2286,75.6176,72.7751,73.974,9641.2236923446,0
+MLAB.US,D,20150113,000000,73.974,75.7523,71.2112,72.8818,30357.422104494,0
+MLAB.US,D,20150114,000000,73.3337,73.3337,70.9349,71.3309,8401.9815455332,0
+MLAB.US,D,20150115,000000,72.2784,72.5607,70.6926,71.1503,6776.7295067135,0
+MLAB.US,D,20150116,000000,71.9204,72.3851,70.876,72.3672,6036.7936617728,0
+MLAB.US,D,20150120,000000,72.3572,72.9437,71.2452,71.8615,17721.363224021,0
+MLAB.US,D,20150121,000000,73.178,73.4684,70.6926,72.0669,33221.916290125,0
+MLAB.US,D,20150122,000000,71.6022,73.1491,71.5832,72.5996,40142.020899584,0
+MLAB.US,D,20150123,000000,72.5807,72.8618,72.1747,72.8618,10127.495893965,0
+MLAB.US,D,20150126,000000,72.1946,73.8183,70.7983,72.3572,31392.129139695,0
+MLAB.US,D,20150127,000000,72.2595,73.0643,72.1966,73.0643,3505.1703440554,0
+MLAB.US,D,20150128,000000,72.6484,73.8853,71.1115,71.7059,13490.293758371,0
+MLAB.US,D,20150129,000000,71.4186,74.2452,70.8332,74.2452,5420.1804576555,0
+MLAB.US,D,20150130,000000,75.1139,76.8485,73.236,73.7106,36799.275497101,0
+MLAB.US,D,20150202,000000,74.5156,77.4049,70.6148,72.7162,41674.028990464,0
+MLAB.US,D,20150203,000000,74.4576,75.4341,73.8283,74.2911,11397.819356757,0
+MLAB.US,D,20150204,000000,73.3427,75.4242,71.8415,72.6285,36375.16592744,0
+MLAB.US,D,20150205,000000,72.3272,73.8663,72.2695,73.6338,8538.3382866063,0
+MLAB.US,D,20150206,000000,73.4684,74.8267,72.443,74.0987,7508.6443668853,0
+MLAB.US,D,20150209,000000,72.6085,74.5056,72.3851,72.5757,57533.521124981,0
+MLAB.US,D,20150210,000000,72.4819,73.178,71.5333,72.7851,59630.006018979,0
+MLAB.US,D,20150211,000000,73.0175,74.71,71.8126,72.4719,52182.521660957,0
+MLAB.US,D,20150212,000000,72.5807,73.0743,72.2135,72.7361,12273.109319674,0
+MLAB.US,D,20150213,000000,72.5807,73.168,70.9439,71.4086,7662.0457005925,0
+MLAB.US,D,20150217,000000,72.0959,74.1275,71.3608,72.2984,11205.3157223,0
+MLAB.US,D,20150218,000000,71.4735,74.004,71.4735,72.5807,15144.621866978,0
+MLAB.US,D,20150219,000000,71.6122,73.5361,71.1723,72.3951,20398.366890677,0
+MLAB.US,D,20150220,000000,72.6085,72.7941,70.8183,70.9639,4040.5710773865,0
+MLAB.US,D,20150223,000000,71.5732,72.824,69.6772,72.2695,17393.505471589,0
+MLAB.US,D,20150224,000000,71.4645,73.8573,71.4645,73.8573,8293.6982511517,0
+MLAB.US,D,20150225,000000,72.8798,74.0317,72.2954,72.9277,13096.262881593,0
+MLAB.US,D,20150226,000000,73.5849,73.994,72.7342,72.9277,13282.750777473,0
+MLAB.US,D,20150227,000000,72.9666,72.9666,71.5284,71.6361,5921.4920057183,0
+MLAB.US,D,20150302,000000,72.42,72.6354,70.7156,72.0531,11032.864549767,0
+MLAB.US,D,20150303,000000,70.89,72.1318,69.9685,69.9685,6189.1923723839,0
+MLAB.US,D,20150304,000000,69.8518,70.531,68.2908,69.6384,21759.929055216,0
+MLAB.US,D,20150305,000000,71.5683,71.5683,68.2321,68.2619,3607.4378998602,0
+MLAB.US,D,20150306,000000,68.0206,68.1153,67.7852,67.853,5360.0230718879,0
+MLAB.US,D,20150309,000000,68.3995,68.4275,66.8187,68.0295,10618.781211067,0
+MLAB.US,D,20150310,000000,67.4372,68.6988,66.9713,67.6116,6704.5406437925,0
+MLAB.US,D,20150311,000000,67.8829,68.1722,67.3503,67.6116,7735.2371866097,0
+MLAB.US,D,20150312,000000,66.8466,69.4627,66.8466,69.4627,4951.9554717648,0
+MLAB.US,D,20150313,000000,70.8402,70.9878,69.5804,69.8418,3299.6326093496,0
+MLAB.US,D,20150316,000000,69.8418,70.5509,68.9691,70.2877,14026.697114798,0
+MLAB.US,D,20150317,000000,69.8418,70.7813,69.8418,70.7813,2369.198376145,0
+MLAB.US,D,20150318,000000,70.6277,70.6277,66.3988,70.3554,5672.8414778791,0
+MLAB.US,D,20150319,000000,70.3175,73.3914,68.61,73.1202,30834.67069825,0
+MLAB.US,D,20150320,000000,73.0524,75.1069,71.7628,73.6618,19076.909649983,0
+MLAB.US,D,20150323,000000,73.7016,74.6223,72.8698,73.8473,8351.850390727,0
+MLAB.US,D,20150324,000000,72.6844,73.5351,71.4136,73.4394,9177.0091988384,0
+MLAB.US,D,20150325,000000,72.3542,72.7631,70.8601,71.2102,3198.3676766409,0
+MLAB.US,D,20150326,000000,71.4885,74.2732,71.1803,72.42,15364.19632503,0
+MLAB.US,D,20150327,000000,72.0531,72.7531,69.7381,70.1999,20624.959710401,0
+MLAB.US,D,20150330,000000,70.4722,70.5011,69.3361,69.8029,14435.767338018,0
+MLAB.US,D,20150331,000000,69.6284,70.5699,69.396,70.0183,5335.9601175809,0
+MLAB.US,D,20150401,000000,69.9216,69.9216,68.4185,68.4275,6495.9950397983,0
+MLAB.US,D,20150402,000000,68.7667,69.2982,66.9613,67.0591,8972.4740872288,0
+MLAB.US,D,20150406,000000,67.7373,69.2982,65.6537,68.7467,11654.490869365,0
+MLAB.US,D,20150407,000000,67.7373,69.8228,67.7373,69.4339,4421.5678539143,0
+MLAB.US,D,20150408,000000,70.152,70.152,68.8534,69.8418,7529.6994519039,0
+MLAB.US,D,20150409,000000,69.5317,70.4622,69.0578,70.3944,5993.6808686393,0
+MLAB.US,D,20150410,000000,72.1518,72.1518,69.9486,70.3844,9487.8223586374,0
+MLAB.US,D,20150413,000000,70.8402,71.9363,70.2677,71.8475,7109.6003746272,0
+MLAB.US,D,20150414,000000,71.1713,71.5683,69.3361,71.1713,2369.198376145,0
+MLAB.US,D,20150415,000000,71.278,73.994,71.278,73.3147,11187.268506571,0
+MLAB.US,D,20150416,000000,72.7342,74.3709,72.7342,74.0897,6935.1439559014,0
+MLAB.US,D,20150417,000000,73.5151,75.6316,71.9552,74.4966,22893.895776934,0
+MLAB.US,D,20150420,000000,75.5748,77.5316,74.8088,76.3318,22832.735768071,0
+MLAB.US,D,20150421,000000,77.1047,79.7259,74.9175,79.2422,16515.207639382,0
+MLAB.US,D,20150422,000000,78.541,80.3074,78.541,79.6012,13523.380320544,0
+MLAB.US,D,20150423,000000,80.1997,80.802,79.5234,80.7422,5152.4800909899,0
+MLAB.US,D,20150424,000000,80.4878,82.9155,80.4878,82.6732,8196.4438108275,0
+MLAB.US,D,20150427,000000,81.8962,83.3992,81.6737,81.9042,18147.478039875,0
+MLAB.US,D,20150428,000000,82.1873,83.3035,80.5766,82.1774,5406.1437343097,0
+MLAB.US,D,20150429,000000,82.303,84.0296,81.577,82.4298,12788.457591083,0
+MLAB.US,D,20150430,000000,82.7609,83.3533,81.577,82.322,7325.1643402943,0
+MLAB.US,D,20150501,000000,81.6637,83.1189,80.7821,81.2958,6600.2678417954,0
+MLAB.US,D,20150504,000000,81.1871,81.2359,78.7145,80.2385,5258.7581391792,0
+MLAB.US,D,20150505,000000,79.4645,79.4645,75.4571,77.3351,8555.3828792405,0
+MLAB.US,D,20150506,000000,78.3096,78.4841,75.5049,76.0575,5149.4722217015,0
+MLAB.US,D,20150507,000000,77.2404,79.9482,76.3897,79.4845,5980.6467683897,0
+MLAB.US,D,20150508,000000,80.5168,81.2459,79.5722,80.5866,3607.4378998602,0
+MLAB.US,D,20150511,000000,79.6581,81.2858,79.0227,80.4878,5775.1090336839,0
+MLAB.US,D,20150512,000000,79.6212,80.4968,78.6527,79.9084,7163.742021818,0
+MLAB.US,D,20150513,000000,80.5068,82.4298,80.4679,81.4703,9076.7468892258,0
+MLAB.US,D,20150514,000000,81.4803,82.6732,80.8599,82.1973,6806.8081995973,0
+MLAB.US,D,20150515,000000,82.2273,82.9056,81.5192,82.5664,11134.129482476,0
+MLAB.US,D,20150518,000000,83.1978,85.3252,82.8038,84.7577,5241.7135465451,0
+MLAB.US,D,20150519,000000,84.7577,85.7819,84.1274,84.2241,10217.731972617,0
+MLAB.US,D,20150520,000000,84.8764,86.0982,84.3687,85.434,6085.9221934829,0
+MLAB.US,D,20150521,000000,84.7777,86.3086,84.3787,86.0383,3504.1677209593,0
+MLAB.US,D,20150522,000000,85.9984,86.8422,84.2151,85.9506,6908.073132306,0
+MLAB.US,D,20150526,000000,86.2617,86.2617,84.5752,85.9506,3110.1368441819,0
+MLAB.US,D,20150527,000000,87.3279,87.3279,85.1716,86.3864,6178.1635183265,0
+MLAB.US,D,20150528,000000,86.175,86.175,85.2953,86.0083,2296.0068901278,0
+MLAB.US,D,20150529,000000,86.6976,86.6976,84.3847,85.7471,7618.9329074591,0
+MLAB.US,D,20150601,000000,86.2527,86.4652,84.1951,86.4652,4411.541622953,0
+MLAB.US,D,20150602,000000,85.3342,87.5544,85.3342,87.5544,7021.3695421682,0
+MLAB.US,D,20150603,000000,86.8043,89.3795,86.8043,89.0743,11735.703340151,0
+MLAB.US,D,20150604,000000,88.2545,90.1475,87.7089,88.6984,11219.352445646,0
+MLAB.US,D,20150605,000000,87.8914,89.4753,87.8914,89.2807,10703.001551142,0
+MLAB.US,D,20150608,000000,88.7382,89.0643,87.4366,89.0643,6484.9661857409,0
+MLAB.US,D,20150609,000000,89.3795,89.3795,88.2405,88.457,2717.1085905006,0
+MLAB.US,D,20150610,000000,89.3696,89.9172,89.3207,89.9172,2722.1217059812,0
+MLAB.US,D,20150611,000000,89.3007,90.0997,88.5058,89.7106,4321.3055443017,0
+MLAB.US,D,20150612,000000,89.0445,89.231,85.363,89.231,8644.6163347957,0
+MLAB.US,D,20150615,000000,88.2635,88.4081,87.7867,87.7867,3395.8844265777,0
+MLAB.US,D,20150616,000000,90.1575,90.1575,87.4366,87.7379,5451.2617736354,0
+MLAB.US,D,20150617,000000,87.9204,88.2934,86.7066,87.9104,8853.1619387898,0
+MLAB.US,D,20150618,000000,87.8246,88.3592,87.4366,87.7379,10703.001551142,0
+MLAB.US,D,20150619,000000,87.4665,88.3592,86.6298,87.3978,9469.7751429071,0
+MLAB.US,D,20150622,000000,86.0982,88.3981,86.0982,88.2934,5043.1941735122,0
+MLAB.US,D,20150623,000000,87.3678,88.3882,86.5659,88.2835,6428.8192923579,0
+MLAB.US,D,20150624,000000,86.7445,87.9991,86.7445,87.5065,3601.4221612835,0
+MLAB.US,D,20150625,000000,87.3678,87.5065,86.4652,86.8542,2984.8089571662,0
+MLAB.US,D,20150626,000000,87.3089,88.4081,84.1532,88.4081,9367.5075871023,0
+MLAB.US,D,20150629,000000,87.7478,87.9004,85.7859,85.8149,5350.9994640228,0
+MLAB.US,D,20150630,000000,86.5529,86.7843,85.9984,86.3685,4980.0289184563,0
+MLAB.US,D,20150701,000000,86.8642,87.9204,86.8542,86.9878,3293.6168707729,0
+MLAB.US,D,20150702,000000,87.4466,88.3592,87.1544,88.0571,5248.731908218,0
+MLAB.US,D,20150706,000000,86.913,87.9204,85.6683,87.8914,5350.9994640228,0
+MLAB.US,D,20150707,000000,85.9785,87.4366,85.9785,87.4177,2263.9229510518,0
+MLAB.US,D,20150708,000000,86.514,87.3379,84.602,85.0071,4426.5809693949,0
+MLAB.US,D,20150709,000000,85.7959,86.3485,84.9811,85.8059,4838.6590619026,0
+MLAB.US,D,20150710,000000,86.3385,87.4366,84.0854,87.3878,5661.8126238217,0
+MLAB.US,D,20150713,000000,87.4266,87.4266,86.5799,86.6596,1952.1071681567,0
+MLAB.US,D,20150714,000000,86.5042,87.4078,85.6683,85.8349,4718.3442903675,0
+MLAB.US,D,20150715,000000,86.3774,86.5529,85.9785,86.3864,3705.6949632805,0
+MLAB.US,D,20150716,000000,86.3385,87.3379,84.8244,87.2412,12764.394636776,0
+MLAB.US,D,20150717,000000,87.2132,88.7084,85.9506,87.9304,12969.932371482,0
+MLAB.US,D,20150720,000000,88.837,93.2654,87.4466,93.022,17910.858989189,0
+MLAB.US,D,20150721,000000,95.7918,102.142,94.917,96.4331,4736.3915060977,0
+MLAB.US,D,20150722,000000,94.4323,96.7523,93.2654,96.0251,13483.275396699,0
+MLAB.US,D,20150723,000000,96.2594,96.4908,93.6453,96.1318,6996.303964765,0
+MLAB.US,D,20150724,000000,96.9907,97.1432,93.812,96.5776,16880.162446372,0
+MLAB.US,D,20150727,000000,95.5394,99.0981,94.2369,97.5282,31084.323849185,0
+MLAB.US,D,20150728,000000,97.1432,103.838,96.6645,100.108,19145.08802052,0
+MLAB.US,D,20150729,000000,99.868,101.085,99.0981,100.646,6073.8907163294,0
+MLAB.US,D,20150730,000000,101.194,101.194,96.7323,97.4803,4117.7730557882,0
+MLAB.US,D,20150731,000000,98.2732,101.055,92.7986,100.616,5248.731908218,0
+MLAB.US,D,20150803,000000,101.204,122.449,101.204,116.284,48389.598488314,0
+MLAB.US,D,20150804,000000,114.76,114.76,107.408,114,45800.825654117,0
+MLAB.US,D,20150805,000000,108.824,115.597,108.824,114.81,23467.396187918,0
+MLAB.US,D,20150806,000000,112.026,117.502,111.238,116.155,10086.388347024,0
+MLAB.US,D,20150807,000000,118.459,118.489,110.341,112.685,10496.46119334,0
+MLAB.US,D,20150810,000000,112.804,113.123,107.957,112.685,12041.503384469,0
+MLAB.US,D,20150811,000000,110.759,112.675,109.164,110.739,7362.2613948509,0
+MLAB.US,D,20150812,000000,109.662,112.744,108.207,109.563,9367.5075871023,0
+MLAB.US,D,20150813,000000,109.094,111.488,108.357,110.091,1748.5746796432,0
+MLAB.US,D,20150814,000000,109.791,112.415,108.854,112.405,4220.040611593,0
+MLAB.US,D,20150817,000000,111.288,114.64,107.837,112.675,11527.157736157,0
+MLAB.US,D,20150818,000000,111.038,112.256,110.481,110.481,4220.040611593,0
+MLAB.US,D,20150819,000000,109.761,111.727,108.984,108.984,8236.5487346725,0
+MLAB.US,D,20150820,000000,109.891,111.368,107.289,108.337,4942.9318638996,0
+MLAB.US,D,20150821,000000,107.099,111.218,105.952,107.577,8440.081223186,0
+MLAB.US,D,20150824,000000,104.795,110.501,104.795,106.83,6583.2232491612,0
+MLAB.US,D,20150825,000000,109.563,109.563,104.575,104.575,8336.8110442851,0
+MLAB.US,D,20150826,000000,106.59,109.801,102.861,105.902,12558.85690207,0
+MLAB.US,D,20150827,000000,106.6,108.954,106.012,108.894,4522.832786623,0
+MLAB.US,D,20150828,000000,107.817,108.944,106.351,106.86,4420.5652308181,0
+MLAB.US,D,20150831,000000,107.448,107.448,104.515,105.463,4214.0248730163,0
+MLAB.US,D,20150901,000000,103.818,108.954,103.818,105.414,13566.493113676,0
+MLAB.US,D,20150902,000000,106.082,108.954,105.204,108.684,2877.5282858807,0
+MLAB.US,D,20150903,000000,107.587,108.127,104.555,106.271,9662.2787773632,0
+MLAB.US,D,20150904,000000,105.852,106.461,105.065,105.563,6169.1399104613,0
+MLAB.US,D,20150908,000000,106.7,108.485,106.7,107.408,4935.9135022267,0
+MLAB.US,D,20150909,000000,107.997,107.997,104.087,106.261,5858.3267506624,0
+MLAB.US,D,20150910,000000,106.65,106.65,102.172,106.162,3854.0831815071,0
+MLAB.US,D,20150911,000000,105.483,109.194,105.254,107.279,6269.4022200739,0
+MLAB.US,D,20150914,000000,106.51,109.174,103.398,106.95,2362.1800144721,0
+MLAB.US,D,20150915,000000,106.411,109.662,106.411,108.485,13744.960024787,0
+MLAB.US,D,20150916,000000,108.017,115.297,107.169,109.771,9764.546333168,0
+MLAB.US,D,20150917,000000,109.553,111.168,107.787,110.291,8837.1199692518,0
+MLAB.US,D,20150918,000000,108.624,111.408,107.408,108.634,9764.546333168,0
+MLAB.US,D,20150921,000000,108.017,109.991,105.822,106.71,6064.8671084643,0
+MLAB.US,D,20150922,000000,104.337,106.55,103.01,104.297,8428.0497460325,0
+MLAB.US,D,20150923,000000,104.366,105.902,102.921,104.785,9495.8433434064,0
+MLAB.US,D,20150924,000000,104.177,109.891,104.087,106.86,14315.452566483,0
+MLAB.US,D,20150925,000000,107.637,107.637,102.162,102.661,20351.24360516,0
+MLAB.US,D,20150928,000000,102.681,104.945,101.774,102.661,10171.611310195,0
+MLAB.US,D,20150929,000000,101.972,108.197,100.985,106.411,5858.3267506624,0
+MLAB.US,D,20150930,000000,107.707,108.535,100.157,108.395,17780.517986693,0
+MLAB.US,D,20151001,000000,109.334,110.68,106.471,110.68,8528.3120556451,0
+MLAB.US,D,20151002,000000,111.398,111.398,107.069,110.59,2362.1800144721,0
+MLAB.US,D,20151005,000000,111.258,116.304,106.241,109.324,6652.4042427939,0
+MLAB.US,D,20151006,000000,109.244,109.244,103.488,105.553,16752.829313164,0
+MLAB.US,D,20151007,000000,105.762,108.854,105.762,108.854,2676.0010435595,0
+MLAB.US,D,20151008,000000,108.127,109.861,97.3936,109.851,4728.3705213287,0
+MLAB.US,D,20151009,000000,107.229,109.741,107.229,109.741,1644.3018776461,0
+MLAB.US,D,20151012,000000,108.754,108.844,100.177,108.057,5256.752892987,0
+MLAB.US,D,20151013,000000,98.5136,106.61,98.5136,105.663,2053.3721008654,0
+MLAB.US,D,20151014,000000,105.643,105.643,103.738,104.187,3288.6037552922,0
+MLAB.US,D,20151015,000000,103.548,105.663,100.437,104.545,6475.9425778758,0
+MLAB.US,D,20151016,000000,104.995,111.488,103.518,106.102,18089.325900299,0
+MLAB.US,D,20151019,000000,105.414,105.962,105.414,105.962,1290.3759247138,0
+MLAB.US,D,20151020,000000,106.172,108.007,105.055,105.862,9662.2787773632,0
+MLAB.US,D,20151021,000000,104.675,107.468,102.192,104.525,14800.722145007,0
+MLAB.US,D,20151022,000000,106.57,112.026,105.164,106.74,13155.417644265,0
+MLAB.US,D,20151023,000000,103.878,113.043,103.878,109.404,13873.295781091,0
+MLAB.US,D,20151026,000000,108.814,110.551,108.107,108.914,6578.2101336806,0
+MLAB.US,D,20151027,000000,106.8,110.999,105.075,109.971,20660.051518766,0
+MLAB.US,D,20151028,000000,110.66,110.66,107.04,109.404,21067.116495792,0
+MLAB.US,D,20151029,000000,109.404,109.821,108.475,108.984,14081.841385085,0
+MLAB.US,D,20151030,000000,112.365,112.375,108.814,108.814,5443.2407888663,0
+MLAB.US,D,20151102,000000,108.445,109.871,107.169,108.475,10128.498517061,0
+MLAB.US,D,20151103,000000,107.817,111.876,107.817,110.859,14694.444096818,0
+MLAB.US,D,20151104,000000,110.66,113.403,109.444,111.388,56412.588503512,0
+MLAB.US,D,20151105,000000,111.108,112.834,109.054,110.65,24563.263231983,0
+MLAB.US,D,20151106,000000,109.731,113.333,109.493,109.961,13670.765915674,0
+MLAB.US,D,20151109,000000,108.954,110.311,106.251,107.06,3069.0292972407,0
+MLAB.US,D,20151110,000000,107.069,110.719,106.87,107.318,6371.6697758787,0
+MLAB.US,D,20151111,000000,107.318,108.604,103.718,106.261,15828.410818536,0
+MLAB.US,D,20151112,000000,106.96,107.547,102.831,104.147,14491.914231401,0
+MLAB.US,D,20151113,000000,102.811,106.112,102.811,105.364,28264.947702879,0
+MLAB.US,D,20151116,000000,105.563,106.56,103.179,104.018,24458.990429986,0
+MLAB.US,D,20151117,000000,105.264,105.264,103.199,103.998,16134.210862854,0
+MLAB.US,D,20151118,000000,104.287,105.463,103.618,104.615,13055.155334652,0
+MLAB.US,D,20151119,000000,104.695,107.567,104.416,105.573,9764.546333168,0
+MLAB.US,D,20151120,000000,106.351,106.351,104.945,105.922,6886.0154241912,0
+MLAB.US,D,20151123,000000,105.105,105.254,100.118,101.823,32991.312978016,0
+MLAB.US,D,20151124,000000,101.005,108.307,101.005,105.334,32273.43484119,0
+MLAB.US,D,20151125,000000,105.882,106.72,105.404,105.623,7596.8751993443,0
+MLAB.US,D,20151127,000000,106.381,107.677,105.324,106.87,6569.1865258155,0
+MLAB.US,D,20151130,000000,106.75,108.385,103.558,105.423,12726.294959124,0
+MLAB.US,D,20151201,000000,105.344,105.723,100.397,102.921,14112.922701065,0
+MLAB.US,D,20151202,000000,101.862,104.247,101.155,103.638,25972.951305136,0
+MLAB.US,D,20151203,000000,103.548,103.548,101.354,102.092,7652.0194696312,0
+MLAB.US,D,20151204,000000,101.494,101.644,99.7185,100.666,8516.2805784916,0
+MLAB.US,D,20151207,000000,100.197,101.764,99.5588,100.157,10777.195660255,0
+MLAB.US,D,20151208,000000,99.878,107.159,99.878,104.337,22600.127209769,0
+MLAB.US,D,20151209,000000,104.775,106.441,103.348,103.768,27300.424284406,0
+MLAB.US,D,20151210,000000,103.09,104.535,103.01,104.047,30071.674522098,0
+MLAB.US,D,20151211,000000,103.858,104.317,102.741,103.448,10879.46321606,0
+MLAB.US,D,20151214,000000,102.911,104.037,101.843,101.872,26530.409746582,0
+MLAB.US,D,20151215,000000,102.271,106.431,97.3366,98.5036,42693.696679224,0
+MLAB.US,D,20151216,000000,98.5036,102.391,97.3366,97.9122,6055.8435005991,0
+MLAB.US,D,20151217,000000,98.4607,100.905,94.5829,96.075,14061.788923163,0
+MLAB.US,D,20151218,000000,95.4815,95.4815,93.2484,94.8083,30274.204387515,0
+MLAB.US,D,20151221,000000,95.5684,96.1428,91.4312,92.5571,22887.880038358,0
+MLAB.US,D,20151222,000000,89.163,92.9363,87.4128,88.8659,20619.946594921,0
+MLAB.US,D,20151223,000000,88.2225,90.8806,88.1827,90.1027,12211.949310811,0
+MLAB.US,D,20151224,000000,90.1904,94.7006,90.1904,93.1797,11426.895426544,0
+MLAB.US,D,20151228,000000,93.4419,94.9529,89.937,92.234,11420.879687967,0
+MLAB.US,D,20151229,000000,93.3441,99.6685,93.1697,95.5783,8596.4904261816,0
+MLAB.US,D,20151230,000000,95.6062,98.4906,95.4905,96.464,9132.8937826089,0
+MLAB.US,D,20151231,000000,96.4839,99.2178,89.3417,96.9517,47078.167478582,0
+MLAB.US,D,20160104,000000,95.8197,99.0542,95.5783,97.5282,11120.09275913,0
+MLAB.US,D,20160105,000000,96.2804,98.4228,89.3905,92.5671,9849.7692963387,0
+MLAB.US,D,20160106,000000,90.0438,92.6669,87.1733,88.3762,18175.551486567,0
+MLAB.US,D,20160107,000000,88.7571,88.7571,84.4983,85.5017,20788.38727507,0
+MLAB.US,D,20160108,000000,85.8648,88.2705,81.963,82.7839,16877.154577084,0
+MLAB.US,D,20160111,000000,83.0262,84.8714,79.3648,82.9205,46039.449950996,0
+MLAB.US,D,20160112,000000,82.6592,83.7852,80.5955,81.7027,12724.289712931,0
+MLAB.US,D,20160113,000000,81.6527,84.4405,78.4403,82.0408,20130.666524012,0
+MLAB.US,D,20160114,000000,83.5718,83.5718,79.9194,80.4321,20935.7728702,0
+MLAB.US,D,20160115,000000,78.0702,84.4794,77.9714,80.9647,23960.686751212,0
+MLAB.US,D,20160119,000000,83.5239,91.8741,80.7472,83.2416,8618.5481342964,0
+MLAB.US,D,20160120,000000,82.4717,87.8874,81.1741,87.0506,12411.47130694,0
+MLAB.US,D,20160121,000000,84.7767,88.8948,84.7767,88.1728,3249.5014545433,0
+MLAB.US,D,20160122,000000,89.6039,91.9518,89.4912,90.7639,7337.1958174478,0
+MLAB.US,D,20160125,000000,90.8976,94.7106,89.8313,91.3912,4736.3915060977,0
+MLAB.US,D,20160126,000000,92.3907,98.9475,92.3907,93.9017,3609.4431460525,0
+MLAB.US,D,20160127,000000,95.8785,95.8785,91.2516,93.5316,2720.116459789,0
+MLAB.US,D,20160128,000000,92.284,96.2017,92.1134,93.6573,4042.5763235788,0
+MLAB.US,D,20160129,000000,94.7006,102.821,77.9515,101.344,17999.089821648,0
+MLAB.US,D,20160201,000000,99.3992,101.334,97.2409,100.825,21399.987363707,0
+MLAB.US,D,20160202,000000,97.628,101.005,92.7518,98.5036,12350.311298077,0
+MLAB.US,D,20160203,000000,100.048,103.299,94.2816,95.9762,14115.930570354,0
+MLAB.US,D,20160204,000000,95.0596,96.9517,88.836,88.836,10544.587101953,0
+MLAB.US,D,20160205,000000,89.5361,89.5361,79.6571,80.3791,5418.1752114632,0
+MLAB.US,D,20160208,000000,79.1275,80.3214,76.8893,78.6327,11655.493492461,0
+MLAB.US,D,20160209,000000,78.6517,78.6517,76.0994,76.1392,2929.6646868793,0
+MLAB.US,D,20160210,000000,78.1001,79.4346,75.0272,78.4483,13251.669461493,0
+MLAB.US,D,20160211,000000,78.2139,78.912,77.9475,78.6607,2994.8351881274,0
+MLAB.US,D,20160212,000000,77.747,81.6927,77.747,80.2794,1545.0421911297,0
+MLAB.US,D,20160216,000000,80.2305,82.5116,79.1225,81.8483,7610.9119226901,0
+MLAB.US,D,20160217,000000,82.7759,87.9862,82.1396,87.3229,7528.6968288078,0
+MLAB.US,D,20160218,000000,87.6212,93.4918,87.6212,92.0885,11959.288290588,0
+MLAB.US,D,20160219,000000,91.7663,96.6913,91.0941,95.8297,15622.87308383,0
+MLAB.US,D,20160222,000000,95.9075,97.6379,95.1883,95.8485,16088.090200433,0
+MLAB.US,D,20160223,000000,95.9762,96.0062,93.1517,93.1607,6651.4016196978,0
+MLAB.US,D,20160224,000000,93.3062,93.3062,87.2072,88.0551,8932.3691633837,0
+MLAB.US,D,20160225,000000,87.2741,91.3564,87.2741,87.7039,2684.0220283285,0
+MLAB.US,D,20160226,000000,88.6354,91.1978,85.9854,89.6658,5619.7024537845,0
+MLAB.US,D,20160229,000000,88.9437,90.6802,86.9709,87.8306,25380.401055326,0
+MLAB.US,D,20160301,000000,89.6069,89.6069,85.0181,86.3565,16548.294201554,0
+MLAB.US,D,20160302,000000,86.1929,86.1929,82.1586,82.9993,6673.4593278126,0
+MLAB.US,D,20160303,000000,83.3902,85.7431,82.4916,83.9657,2924.6515713986,0
+MLAB.US,D,20160304,000000,84.9034,84.9034,82.5515,83.7972,4518.8222942385,0
+MLAB.US,D,20160307,000000,83.7972,87.8496,83.7972,87.2641,3287.6011321961,0
+MLAB.US,D,20160308,000000,84.6699,87.8496,83.9458,84.5622,3606.4352767641,0
+MLAB.US,D,20160309,000000,84.0136,86.5032,83.5059,85.2135,2190.7314650346,0
+MLAB.US,D,20160310,000000,84.0635,87.7329,83.0093,83.3524,8076.1290392924,0
+MLAB.US,D,20160311,000000,84.3448,86.183,82.9693,85.8986,11344.680332662,0
+MLAB.US,D,20160314,000000,86.4932,90.2902,84.9621,88.9437,21725.839869948,0
+MLAB.US,D,20160315,000000,88.9986,89.0963,85.2335,86.4832,34657.672563776,0
+MLAB.US,D,20160316,000000,86.914,89.5092,86.2697,88.9986,20381.322298043,0
+MLAB.US,D,20160317,000000,89.0175,89.0175,86.0163,88.7481,28606.842178658,0
+MLAB.US,D,20160318,000000,89.3237,90.745,88.5847,88.8968,20735.248250975,0
+MLAB.US,D,20160321,000000,89.3437,93.2574,87.0386,88.1927,30167.926339326,0
+MLAB.US,D,20160322,000000,87.0885,91.0112,87.0885,89.3237,25900.762442215,0
+MLAB.US,D,20160323,000000,89.214,91.6935,87.3918,87.7628,67249.941549534,0
+MLAB.US,D,20160324,000000,87.2931,91.2676,87.2641,88.436,51251.084804656,0
+MLAB.US,D,20160328,000000,88.6047,91.2875,86.2897,90.9624,59911.74310899,0
+MLAB.US,D,20160329,000000,90.4836,91.2178,87.3319,90.9325,79261.36624112,0
+MLAB.US,D,20160330,000000,90.329,94.547,90.329,92.3687,53409.732330615,0
+MLAB.US,D,20160331,000000,92.5651,96.6833,89.999,94.0483,48320.417494681,0
+MLAB.US,D,20160401,000000,93.6383,97.7965,90.7789,95.4446,48664.317216652,0
+MLAB.US,D,20160404,000000,95.6491,100.078,93.8448,98.3012,66520.031935555,0
+MLAB.US,D,20160405,000000,97.618,98.5775,91.7434,93.053,46000.347650246,0
+MLAB.US,D,20160406,000000,93.3162,98.2243,91.8121,96.6455,51376.412691672,0
+MLAB.US,D,20160407,000000,96.5368,96.5368,89.7856,91.1199,27496.938411247,0
+MLAB.US,D,20160408,000000,92.5353,94.8003,92.5353,93.9426,17122.797235635,0
+MLAB.US,D,20160411,000000,93.8349,96.1867,93.8349,94.6138,24782.837690035,0
+MLAB.US,D,20160412,000000,95.3479,95.9204,90.8756,94.7225,56370.478333475,0
+MLAB.US,D,20160413,000000,95.7758,97.9022,93.2874,96.9177,49197.712703791,0
+MLAB.US,D,20160414,000000,96.5168,98.2912,93.1257,95.7268,29031.954371415,0
+MLAB.US,D,20160415,000000,94.9759,97.7337,91.9828,93.5117,66566.152597976,0
+MLAB.US,D,20160418,000000,93.073,94.1849,91.497,92.8275,32492.006676145,0
+MLAB.US,D,20160419,000000,93.5406,95.0995,91.8022,93.7262,38564.894769379,0
+MLAB.US,D,20160420,000000,93.6094,93.6094,92.1433,93.2384,17836.664880076,0
+MLAB.US,D,20160421,000000,93.1787,95.9105,92.7318,94.3805,31803.204609107,0
+MLAB.US,D,20160422,000000,95.4147,97.608,94.0583,96.5168,39817.17101644,0
+MLAB.US,D,20160425,000000,96.1289,96.2455,93.5606,94.5071,42351.802203445,0
+MLAB.US,D,20160426,000000,96.0052,98.5535,93.5406,97.8822,69478.772692221,0
+MLAB.US,D,20160427,000000,97.608,99.4791,96.81,99.3594,41653.976528542,0
+MLAB.US,D,20160428,000000,98.5775,100.377,96.878,99.2696,33772.356369898,0
+MLAB.US,D,20160429,000000,100.118,100.227,97.9322,98.358,27056.786872048,0
+MLAB.US,D,20160502,000000,98.5335,101.025,97.618,99.868,27363.589539462,0
+MLAB.US,D,20160503,000000,98.7969,101.654,98.0379,99.4891,20323.170158468,0
+MLAB.US,D,20160504,000000,99.1978,101.912,98.2443,99.6287,27926.061096389,0
+MLAB.US,D,20160505,000000,100.098,103.1,99.2796,100.945,73226.577825539,0
+MLAB.US,D,20160506,000000,100.726,104.575,100.726,103.918,47970.502034133,0
+MLAB.US,D,20160509,000000,103.618,107.189,103.618,105.105,56002.515657196,0
+MLAB.US,D,20160510,000000,105.962,106.381,102.331,104.935,41769.278184596,0
+MLAB.US,D,20160511,000000,104.685,105.663,102.261,102.601,45718.610560235,0
+MLAB.US,D,20160512,000000,104.247,105.443,102.541,103.878,26307.827419242,0
+MLAB.US,D,20160513,000000,103.998,106.361,103.498,105.204,48444.742758601,0
+MLAB.US,D,20160516,000000,105.623,106.182,104.635,105.404,22594.111471192,0
+MLAB.US,D,20160517,000000,106.96,106.96,101.035,101.115,42907.255398699,0
+MLAB.US,D,20160518,000000,101.165,103.798,101.165,103.368,30199.007655306,0
+MLAB.US,D,20160519,000000,102.801,103.149,97.9421,98.2343,38087.646175623,0
+MLAB.US,D,20160520,000000,98.8168,101.674,98.5635,99.9177,42435.019920424,0
+MLAB.US,D,20160523,000000,100.377,100.875,97.9819,98.6951,25207.949882792,0
+MLAB.US,D,20160524,000000,99.0881,101.115,98.4707,100.497,21640.616906777,0
+MLAB.US,D,20160525,000000,101.035,101.035,98.331,98.5775,9029.6236037079,0
+MLAB.US,D,20160526,000000,99.4391,99.9477,98.0479,98.727,7951.8037753728,0
+MLAB.US,D,20160527,000000,98.9774,99.6985,98.3211,98.8566,3490.1309976135,0
+MLAB.US,D,20160531,000000,99.7185,100.237,95.8985,97.569,7819.4575266842,0
+MLAB.US,D,20160601,000000,96.7483,99.898,95.7708,99.2277,16272.57285012,0
+MLAB.US,D,20160602,000000,102.871,114.26,102.871,110.221,71762.748105196,0
+MLAB.US,D,20160603,000000,110.121,112.316,108.017,111.896,46939.805491316,0
+MLAB.US,D,20160606,000000,110.909,117.811,108.535,117.322,40445.81569771,0
+MLAB.US,D,20160607,000000,117.801,127.666,117.751,125.63,51770.44356845,0
+MLAB.US,D,20160608,000000,124.772,127.994,123.755,126.758,39256.704705705,0
+MLAB.US,D,20160609,000000,126.349,128.932,125.422,127.626,21628.585429623,0
+MLAB.US,D,20160610,000000,123.645,123.645,118.369,119.796,23981.74183623,0
+MLAB.US,D,20160613,000000,119.048,120.324,118.659,118.988,6139.0612175776,0
+MLAB.US,D,20160614,000000,118.809,120.843,118.809,119.168,5053.2204044735,0
+MLAB.US,D,20160615,000000,119.048,120.463,119.048,120.463,10030.241453642,0
+MLAB.US,D,20160616,000000,119.158,121.98,119.158,121.153,6177.1608952303,0
+MLAB.US,D,20160617,000000,120.274,120.943,118.809,119.556,13855.248565361,0
+MLAB.US,D,20160620,000000,121.6,123.027,119.296,119.996,7815.4470342997,0
+MLAB.US,D,20160621,000000,120.274,121.203,118.869,119.396,6020.7516922347,0
+MLAB.US,D,20160622,000000,119.456,120.264,117.741,118.769,17542.896312911,0
+MLAB.US,D,20160623,000000,120.693,120.693,118.819,120.603,8424.039253648,0
+MLAB.US,D,20160624,000000,115.587,120.245,111.008,117.651,31249.756660046,0
+MLAB.US,D,20160627,000000,116.165,118.071,114.78,116.544,12014.432560874,0
+MLAB.US,D,20160628,000000,117.871,118.309,115.217,115.917,9186.0328067035,0
+MLAB.US,D,20160629,000000,116.105,121.88,114.78,118.17,25866.673256947,0
+MLAB.US,D,20160630,000000,118.699,121.342,117.312,120.264,17340.366447494,0
+MLAB.US,D,20160701,000000,119.366,122.459,119.128,122.21,23131.517450715,0
+MLAB.US,D,20160705,000000,120.753,121.223,119.257,120.066,3793.9257957396,0
+MLAB.US,D,20160706,000000,120.036,120.493,118.339,118.879,13550.451144139,0
+MLAB.US,D,20160707,000000,119.008,121.213,118.669,120.373,10885.478954636,0
+MLAB.US,D,20160708,000000,120.463,123.755,120.314,122.987,6803.8003303089,0
+MLAB.US,D,20160711,000000,123.017,124.055,122.31,123.017,15354.170094069,0
+MLAB.US,D,20160712,000000,124.095,124.513,123.436,124.135,8844.1383309247,0
+MLAB.US,D,20160713,000000,124.115,124.553,122.668,123.725,4353.3894833777,0
+MLAB.US,D,20160714,000000,124.563,125.142,123.476,124.035,4155.872733441,0
+MLAB.US,D,20160715,000000,125.072,125.072,121.76,121.79,8226.5225037112,0
+MLAB.US,D,20160718,000000,121.66,121.66,117.512,120.136,11769.79252542,0
+MLAB.US,D,20160719,000000,119.336,120.284,113.642,118.659,20362.272459217,0
+MLAB.US,D,20160720,000000,117.701,120.843,112.615,120.166,14892.963469851,0
+MLAB.US,D,20160721,000000,119.446,120.543,119.296,120.383,9827.711588224,0
+MLAB.US,D,20160722,000000,121.422,121.461,118.309,120.314,4827.6302078452,0
+MLAB.US,D,20160725,000000,119.936,119.936,115.147,115.777,26688.82419577,0
+MLAB.US,D,20160726,000000,114.58,117.302,114.58,117.282,10180.63491806,0
+MLAB.US,D,20160727,000000,117.542,118.219,116.654,118.16,5346.9889716383,0
+MLAB.US,D,20160728,000000,118.309,120.553,114.38,116.874,21222.523075692,0
+MLAB.US,D,20160729,000000,116.454,117.362,113.023,113.253,20696.145950226,0
+MLAB.US,D,20160801,000000,113.383,114.02,111.468,111.846,4840.6643080948,0
+MLAB.US,D,20160802,000000,112.405,112.405,105.852,105.852,13883.322012052,0
+MLAB.US,D,20160803,000000,105.593,106.261,100.995,102.801,28836.442867671,0
+MLAB.US,D,20160804,000000,102.311,105.174,100.576,101.065,16258.536126774,0
+MLAB.US,D,20160805,000000,101.694,108.994,100.785,104.865,25116.711181044,0
+MLAB.US,D,20160808,000000,104.167,104.167,99.9277,101.404,25721.292908009,0
+MLAB.US,D,20160809,000000,100.716,102.182,100.716,101.454,7811.4365419152,0
+MLAB.US,D,20160810,000000,100.716,103.408,100.716,101.564,24866.055407013,0
+MLAB.US,D,20160811,000000,100.935,102.571,100.257,102.401,9177.0091988384,0
+MLAB.US,D,20160812,000000,102.651,102.651,100.726,101.115,14444.790945882,0
+MLAB.US,D,20160815,000000,101.554,103.149,101.554,102.271,10466.382500456,0
+MLAB.US,D,20160816,000000,102.042,102.681,101.892,102.232,5742.0224715118,0
+MLAB.US,D,20160817,000000,101.932,101.932,99.878,100.666,11499.084289466,0
+MLAB.US,D,20160818,000000,100.706,102.581,100.237,100.845,4962.9843258221,0
+MLAB.US,D,20160819,000000,100.666,102.232,100.357,102.132,5550.5214601518,0
+MLAB.US,D,20160822,000000,101.105,101.784,100.985,101.434,3504.1677209593,0
+MLAB.US,D,20160823,000000,101.135,102.062,101.135,101.714,3653.558562282,0
+MLAB.US,D,20160824,000000,102.551,103.478,101.932,103.478,6546.1261946046,0
+MLAB.US,D,20160825,000000,103.12,104.287,102.95,103.448,4956.9685872454,0
+MLAB.US,D,20160826,000000,104.805,106.57,104.805,105.762,4512.8065556617,0
+MLAB.US,D,20160829,000000,105.972,108.924,105.972,108.107,3867.1172817568,0
+MLAB.US,D,20160830,000000,107.179,109.324,107.179,108.395,6576.2048874884,0
+MLAB.US,D,20160831,000000,106.5,110.031,101.344,110.001,8215.4936496539,0
+MLAB.US,D,20160901,000000,110.041,111.048,108.217,111.008,8972.4740872288,0
+MLAB.US,D,20160902,000000,111.128,111.328,108.137,109.811,13962.529236646,0
+MLAB.US,D,20160906,000000,110.62,112.903,110.62,111.896,8099.1893705033,0
+MLAB.US,D,20160907,000000,111.418,114.06,111.418,112.665,8216.49627275,0
+MLAB.US,D,20160908,000000,114.31,114.6,112.675,112.863,3723.7421790108,0
+MLAB.US,D,20160909,000000,112.585,114.02,111.986,112.963,4523.8354097191,0
+MLAB.US,D,20160912,000000,105.723,113.233,105.723,113.033,11015.819957133,0
+MLAB.US,D,20160913,000000,112.555,113.213,112.385,112.735,6192.2002416722,0
+MLAB.US,D,20160914,000000,113.413,113.523,112.555,113.113,5579.5975299394,0
+MLAB.US,D,20160915,000000,112.923,113.273,112.655,113.073,6611.2966958528,0
+MLAB.US,D,20160916,000000,113.063,113.063,111.008,111.028,26115.323784785,0
+MLAB.US,D,20160919,000000,112.106,112.973,109.851,110.61,6197.2133571529,0
+MLAB.US,D,20160920,000000,110.171,111.707,110.171,111.318,3356.7821258288,0
+MLAB.US,D,20160921,000000,111.608,113.043,110.101,112.834,13045.129103691,0
+MLAB.US,D,20160922,000000,113.063,113.563,112.515,113.543,10277.889358384,0
+MLAB.US,D,20160923,000000,111.648,113.313,111.648,113.063,5524.4532596525,0
+MLAB.US,D,20160926,000000,113.303,113.303,109.324,109.344,5467.3037431734,0
+MLAB.US,D,20160927,000000,109.134,111.078,108.107,111.008,5476.3273510385,0
+MLAB.US,D,20160928,000000,111.488,111.488,110.531,111.028,1736.5432024897,0
+MLAB.US,D,20160929,000000,112.096,112.096,108.107,109.164,1392.6434805186,0
+MLAB.US,D,20160930,000000,111.638,112.485,109.104,111.966,11784.831871862,0
+MLAB.US,D,20161003,000000,110.261,113.413,110.061,112.883,6655.4121120823,0
+MLAB.US,D,20161004,000000,112.834,115.027,112.186,114.11,10785.216645024,0
+MLAB.US,D,20161005,000000,115.257,116.504,113.323,115.907,6406.7615842431,0
+MLAB.US,D,20161006,000000,114.23,118.249,113.712,116.914,4509.7986863733,0
+MLAB.US,D,20161007,000000,116.704,118.888,116.704,118.091,5660.8100007256,0
+MLAB.US,D,20161010,000000,118.489,120.196,117.731,119.456,7595.8725762482,0
+MLAB.US,D,20161011,000000,119.786,120.673,116.524,120.016,13140.378297823,0
+MLAB.US,D,20161012,000000,120.783,120.783,117.741,118.968,5254.7476467947,0
+MLAB.US,D,20161013,000000,118.719,118.719,114.55,114.55,4709.3206825023,0
+MLAB.US,D,20161014,000000,115.087,115.087,112.973,114.76,4119.7783019804,0
+MLAB.US,D,20161017,000000,112.595,115.497,112.595,114.92,2274.9518051092,0
+MLAB.US,D,20161018,000000,115.727,115.827,115.667,115.667,1431.7457812675,0
+MLAB.US,D,20161019,000000,113.193,117.482,113.193,117.142,2507.5603634103,0
+MLAB.US,D,20161020,000000,115.447,118.439,115.447,118.419,3597.411668899,0
+MLAB.US,D,20161021,000000,117.292,119.686,115.807,118.988,5076.2807356843,0
+MLAB.US,D,20161024,000000,115.047,123.446,115.047,121.63,7087.5426665125,0
+MLAB.US,D,20161025,000000,117.631,123.616,117.631,123.167,3375.8319646552,0
+MLAB.US,D,20161026,000000,119.796,122.548,119.796,121.173,7486.5866587705,0
+MLAB.US,D,20161027,000000,122.399,124.493,120.245,122.907,9513.8905591366,0
+MLAB.US,D,20161028,000000,122.439,126.996,122.409,123.645,6785.7531145786,0
+MLAB.US,D,20161031,000000,122.439,126.089,120.196,123.586,15377.230425279,0
+MLAB.US,D,20161101,000000,123.735,123.735,118.859,118.888,6105.9746554054,0
+MLAB.US,D,20161102,000000,111.028,123.805,111.028,119.108,7053.4534812442,0
+MLAB.US,D,20161103,000000,119.566,119.566,115.807,117.262,13293.779631531,0
+MLAB.US,D,20161104,000000,119.286,119.986,116.854,118.869,26441.176291026,0
+MLAB.US,D,20161107,000000,118.888,119.966,116.235,117.941,17110.765758481,0
+MLAB.US,D,20161108,000000,115.937,117.342,115.357,116.504,10197.679510694,0
+MLAB.US,D,20161109,000000,115.927,118.259,108.664,117.152,18361.03675935,0
+MLAB.US,D,20161110,000000,113.053,117.751,112.973,117.093,12608.988056876,0
+MLAB.US,D,20161111,000000,115.547,122.34,115.547,121.89,18051.226222647,0
+MLAB.US,D,20161114,000000,122.399,123.357,119.446,121.82,16646.551264975,0
+MLAB.US,D,20161115,000000,122.419,124.244,106.88,123.357,12110.684378102,0
+MLAB.US,D,20161116,000000,123.317,125.292,123.007,125.012,8788.9940606378,0
+MLAB.US,D,20161117,000000,123.885,130.228,123.885,130.208,19589.250052104,0
+MLAB.US,D,20161118,000000,129.231,131.535,122.379,128.553,34174.408231444,0
+MLAB.US,D,20161121,000000,128.563,132.832,128.563,132.043,13697.836739269,0
+MLAB.US,D,20161122,000000,132.452,132.872,130.218,132.742,18385.099713656,0
+MLAB.US,D,20161123,000000,132.942,134.348,128.243,131.994,19844.918941616,0
+MLAB.US,D,20161125,000000,130.208,130.418,126.877,129.062,4195.977657286,0
+MLAB.US,D,20161128,000000,127.576,133.719,125.262,126.469,12994.997948885,0
+MLAB.US,D,20161129,000000,126.539,127.745,125.56,125.56,7603.8935610172,0
+MLAB.US,D,20161130,000000,125.72,128.203,121.59,121.61,21326.795877689,0
+MLAB.US,D,20161201,000000,125.342,125.342,119.666,119.816,5631.733930938,0
+MLAB.US,D,20161202,000000,119.496,120.334,117.651,117.651,6048.8251389263,0
+MLAB.US,D,20161205,000000,117.731,122.18,117.731,120.593,8183.4097105778,0
+MLAB.US,D,20161206,000000,122.917,123.347,119.906,122.37,10115.464416812,0
+MLAB.US,D,20161207,000000,123.576,129.76,121.9,129.4,12420.494914805,0
+MLAB.US,D,20161208,000000,129.58,132.133,128.083,129.002,13922.424312801,0
+MLAB.US,D,20161209,000000,126.926,132.043,126.916,130.747,11086.003573861,0
+MLAB.US,D,20161212,000000,128.293,131.645,127.705,127.925,5106.3594285681,0
+MLAB.US,D,20161213,000000,126.807,133.609,126.807,131.924,7395.3479570231,0
+MLAB.US,D,20161214,000000,129.7,131.944,128.713,129.53,9330.4105325456,0
+MLAB.US,D,20161215,000000,130.866,133.43,129.251,129.51,13830.182987958,0
+MLAB.US,D,20161216,000000,130.568,130.628,123.536,125.182,21182.418151847,0
+MLAB.US,D,20161219,000000,124.862,126.618,123.047,123.317,10285.910343154,0
+MLAB.US,D,20161220,000000,124.075,128.792,122.23,125.839,11845.991880725,0
+MLAB.US,D,20161221,000000,124.802,125.6,121.81,124.493,5722.9726326854,0
+MLAB.US,D,20161222,000000,124.444,128.782,123.067,124.703,16245.502026525,0
+MLAB.US,D,20161223,000000,124.493,128.573,124.394,125.392,41066.439394212,0
+MLAB.US,D,20161227,000000,125.959,126.648,122.558,123.157,21429.063433495,0
+MLAB.US,D,20161228,000000,124.095,127.745,120.543,120.963,12589.93821805,0
+MLAB.US,D,20161229,000000,121.073,121.53,117.442,119.486,11400.827226045,0
+MLAB.US,D,20161230,000000,121.76,121.76,117.512,120.334,17190.975606171,0
+MLAB.US,D,20170103,000000,120.583,122.11,118.439,121.293,8020.9847690055,0
+MLAB.US,D,20170104,000000,122.987,124.533,122.987,123.107,4869.7403778825,0
+MLAB.US,D,20170105,000000,123.137,123.137,120.633,121.332,3101.1132363167,0
+MLAB.US,D,20170106,000000,120.773,121.56,118.639,119.436,4764.4649527893,0
+MLAB.US,D,20170109,000000,118.968,119.018,116.954,117.641,15008.265125906,0
+MLAB.US,D,20170110,000000,119.596,122.26,119.596,122.04,4780.5069223273,0
+MLAB.US,D,20170111,000000,121.72,122.519,118.789,121.55,7381.3112336773,0
+MLAB.US,D,20170112,000000,118.689,119.576,117.851,118.419,6297.4756667654,0
+MLAB.US,D,20170113,000000,117.691,118.429,116.025,116.474,15801.339994941,0
+MLAB.US,D,20170117,000000,115.687,116.474,115.567,115.727,10542.581855762,0
+MLAB.US,D,20170118,000000,117.631,118.339,115.667,118.339,8262.6169351718,0
+MLAB.US,D,20170119,000000,117.641,118.499,111.338,114.939,31452.286525463,0
+MLAB.US,D,20170120,000000,115.187,118.259,115.187,117.252,13304.808485588,0
+MLAB.US,D,20170123,000000,115.217,115.697,114.25,114.25,9765.5489562642,0
+MLAB.US,D,20170124,000000,114.89,118.569,114.64,117.991,6964.220025689,0
+MLAB.US,D,20170125,000000,118.589,120.733,117.781,118.479,7745.2634175709,0
+MLAB.US,D,20170126,000000,116.594,116.594,116.594,116.594,260.68200499268,0
+MLAB.US,D,20170127,000000,118.121,119.406,116.644,117.881,3304.6457248303,0
+MLAB.US,D,20170130,000000,119.197,119.466,115.897,116.414,9520.9089208095,0
+MLAB.US,D,20170131,000000,115.687,116.784,113.841,116.784,11969.314521549,0
+MLAB.US,D,20170201,000000,116.894,117.542,116.654,117.142,3195.3598073526,0
+MLAB.US,D,20170202,000000,117.542,122.02,115.737,118.649,23748.130654833,0
+MLAB.US,D,20170203,000000,119.476,124.643,118.938,124.643,12058.547977103,0
+MLAB.US,D,20170206,000000,124.513,125.501,119.826,121.55,17864.738326768,0
+MLAB.US,D,20170207,000000,119.276,122.539,117.412,118.759,28022.312913617,0
+MLAB.US,D,20170208,000000,120.673,120.673,117.044,118.938,11082.995704574,0
+MLAB.US,D,20170209,000000,119.566,121.273,118.329,120.963,9798.6355184363,0
+MLAB.US,D,20170210,000000,119.806,121.352,119.806,120.963,2082.448170653,0
+MLAB.US,D,20170213,000000,120.973,121.55,120.314,121.52,20176.787186433,0
+MLAB.US,D,20170214,000000,118.609,120.803,118.209,120.773,5738.0119791273,0
+MLAB.US,D,20170215,000000,120.573,120.583,116.644,119.616,17001.479841003,0
+MLAB.US,D,20170216,000000,118.998,120.205,118.349,119.806,4925.8872712655,0
+MLAB.US,D,20170217,000000,121.153,121.243,117.721,120.603,13291.774385338,0
+MLAB.US,D,20170221,000000,122.548,123.377,120.383,122.937,38710.275118317,0
+MLAB.US,D,20170222,000000,123.496,124.484,122.548,123.117,5814.2113344328,0
+MLAB.US,D,20170223,000000,122.548,123.586,122.548,123.037,8942.395394345,0
+MLAB.US,D,20170224,000000,122.798,124.723,122.798,124.105,4961.981702726,0
+MLAB.US,D,20170227,000000,123.267,125.052,123.207,124.623,7807.4260495307,0
+MLAB.US,D,20170228,000000,123.655,123.725,122.698,122.718,8788.9940606378,0
+MLAB.US,D,20170301,000000,123.317,125.292,122.748,123.407,16664.598480705,0
+MLAB.US,D,20170302,000000,122.748,123.635,122.698,123.635,11618.396437905,0
+MLAB.US,D,20170303,000000,123.297,123.825,122.847,123.327,4189.9619187092,0
+MLAB.US,D,20170306,000000,122.708,123.795,122.698,122.897,9569.0348294235,0
+MLAB.US,D,20170307,000000,123.127,124.105,123.087,123.655,7783.3630952237,0
+MLAB.US,D,20170308,000000,122.758,123.566,122.698,122.698,9755.5227253029,0
+MLAB.US,D,20170309,000000,122.798,123.556,122.698,122.698,7233.9256385468,0
+MLAB.US,D,20170310,000000,122.887,123.027,120.294,121.54,7115.616113204,0
+MLAB.US,D,20170313,000000,115.417,122.648,115.417,120.483,8988.5160567668,0
+MLAB.US,D,20170314,000000,118.419,119.386,117.851,118.629,8264.622181364,0
+MLAB.US,D,20170315,000000,118.729,120.633,118.729,120.116,11242.412776858,0
+MLAB.US,D,20170316,000000,120.403,121.98,120.403,121.98,4257.1376661497,0
+MLAB.US,D,20170317,000000,121.372,122.698,119.926,121.322,30622.11460187,0
+MLAB.US,D,20170320,000000,121.322,122.26,118.809,120.713,14738.559513048,0
+MLAB.US,D,20170321,000000,119.766,120.903,118.789,119.346,19931.144527883,0
+MLAB.US,D,20170322,000000,118.839,119.676,116.085,116.884,12098.652900948,0
+MLAB.US,D,20170323,000000,116.364,117.661,116.364,116.624,11261.462615683,0
+MLAB.US,D,20170324,000000,116.944,118.729,116.944,117.801,11371.751156257,0
+MLAB.US,D,20170327,000000,115.547,119.168,115.547,118.529,8325.7821902277,0
+MLAB.US,D,20170328,000000,118.789,120.743,118.789,120.304,11208.323591589,0
+MLAB.US,D,20170329,000000,119.946,121.013,119.766,119.786,4775.4938068466,0
+MLAB.US,D,20170330,000000,119.716,121.003,119.556,120.076,15736.169493693,0
+MLAB.US,D,20170331,000000,119.526,120.543,118.789,119.766,4491.7514706431,0
+MLAB.US,D,20170403,000000,119.606,120.733,118.479,120.403,9174.00132955,0
+MLAB.US,D,20170404,000000,121.263,122.14,120.543,122.08,9810.6669955898,0
+MLAB.US,D,20170405,000000,121.85,122.459,121.382,122.03,10871.442231291,0
+MLAB.US,D,20170406,000000,122.768,126.029,120.196,125.65,10076.362116063,0
+MLAB.US,D,20170407,000000,125.162,126.708,125.162,126.059,7259.9938390461,0
+MLAB.US,D,20170410,000000,126.089,127.026,124.703,125.78,5756.0591948576,0
+MLAB.US,D,20170411,000000,126.129,126.539,124.683,125.052,7012.345934303,0
+MLAB.US,D,20170412,000000,125.152,128.493,125.152,127.596,17309.285131514,0
+MLAB.US,D,20170413,000000,126.628,129.41,126.628,128.593,10980.728148768,0
+MLAB.US,D,20170417,000000,129.042,133.181,129.042,133.071,9024.6104882273,0
+MLAB.US,D,20170418,000000,132.971,134.438,132.802,133.969,5844.2900273166,0
+MLAB.US,D,20170419,000000,134.438,137.639,132.952,136.642,11907.151889588,0
+MLAB.US,D,20170420,000000,137.111,142.605,137.111,142.605,13833.190857246,0
+MLAB.US,D,20170421,000000,142.457,144.88,137.429,138.866,12858.641207812,0
+MLAB.US,D,20170424,000000,140.861,142.287,137.489,138.367,11595.336106694,0
+MLAB.US,D,20170425,000000,138.766,141.968,137.948,138.866,11796.863349015,0
+MLAB.US,D,20170426,000000,135.664,139.804,135.664,137.479,16235.475795564,0
+MLAB.US,D,20170427,000000,137.379,139.904,136.861,136.861,17098.734281328,0
+MLAB.US,D,20170428,000000,138.756,139.614,137.23,137.23,7187.804976125,0
+MLAB.US,D,20170501,000000,137.818,138.228,135.465,136.592,14063.794169355,0
+MLAB.US,D,20170502,000000,137.279,137.279,135.105,135.664,9187.0354297997,0
+MLAB.US,D,20170503,000000,134.776,136.781,132.882,133.001,11758.763671362,0
+MLAB.US,D,20170504,000000,134.736,137.289,134.736,136.412,25273.12038404,0
+MLAB.US,D,20170505,000000,137.349,138.018,133.789,137.709,13379.002594701,0
+MLAB.US,D,20170508,000000,139.035,141.548,138.766,139.992,8720.8156901012,0
+MLAB.US,D,20170509,000000,141.001,142.148,137.609,141.07,12508.725747264,0
+MLAB.US,D,20170510,000000,142.307,143.075,140.521,142.357,8476.1756546465,0
+MLAB.US,D,20170511,000000,141.698,145.807,139.075,139.075,10462.372008072,0
+MLAB.US,D,20170512,000000,141.349,141.938,135.934,135.934,6173.1504028458,0
+MLAB.US,D,20170515,000000,135.954,143.852,135.934,141.768,41912.653287342,0
+MLAB.US,D,20170516,000000,139.584,142.835,138.178,141.838,18936.542416525,0
+MLAB.US,D,20170517,000000,138.367,141.508,137.21,137.21,5752.0487024731,0
+MLAB.US,D,20170518,000000,136.103,140.611,136.063,136.791,15583.770783082,0
+MLAB.US,D,20170519,000000,136.871,142.695,136.871,142.695,21422.045071821,0
+MLAB.US,D,20170522,000000,142.875,149.956,142.645,147.703,25354.332854827,0
+MLAB.US,D,20170523,000000,148.869,150.665,146.635,148.191,13478.262281218,0
+MLAB.US,D,20170524,000000,149.986,149.986,147.264,149.198,18894.432246489,0
+MLAB.US,D,20170525,000000,148.85,149.538,147.214,149.089,10945.636340404,0
+MLAB.US,D,20170526,000000,150.645,150.645,148.661,149.248,5825.2401884902,0
+MLAB.US,D,20170530,000000,150.346,154.007,150.346,153.277,9968.0788216816,0
+MLAB.US,D,20170531,000000,154.574,154.574,149.138,153.267,34309.762349421,0
+MLAB.US,D,20170601,000000,154.544,156.221,154.544,156.211,19008.731279447,0
+MLAB.US,D,20170602,000000,157.397,163.042,156.021,162.145,16647.553888071,0
+MLAB.US,D,20170605,000000,163.102,166.843,150.445,164.079,29487.145257056,0
+MLAB.US,D,20170606,000000,164.199,165.076,159.84,161.037,33858.581956164,0
+MLAB.US,D,20170607,000000,160.3,162.942,154.047,156.389,33834.519001857,0
+MLAB.US,D,20170608,000000,157.218,157.218,149.029,150.605,20553.773470577,0
+MLAB.US,D,20170609,000000,148.909,148.909,137.011,139.694,56473.748512375,0
+MLAB.US,D,20170612,000000,138.317,141.568,136.063,139.514,30439.637198376,0
+MLAB.US,D,20170613,000000,139.884,139.884,136.771,138.238,16554.309940131,0
+MLAB.US,D,20170614,000000,139.015,140.152,135.585,137.539,25045.52494122,0
+MLAB.US,D,20170615,000000,137.349,137.349,136.192,137.071,8329.7926826122,0
+MLAB.US,D,20170616,000000,135.285,139.804,132.352,139.215,30318.319803745,0
+MLAB.US,D,20170619,000000,139.943,142.187,136.312,138.018,12927.822201445,0
+MLAB.US,D,20170620,000000,136.901,138.397,134.348,135.944,7668.0614391692,0
+MLAB.US,D,20170621,000000,136.781,141.498,136.781,139.714,6870.9760777493,0
+MLAB.US,D,20170622,000000,140.022,142.477,138.577,139.614,11497.079043273,0
+MLAB.US,D,20170623,000000,140.551,141.848,138.277,139.744,21185.426021136,0
+MLAB.US,D,20170626,000000,141.289,141.448,136.692,137.539,11636.443653635,0
+MLAB.US,D,20170627,000000,138.517,141.389,137.389,137.589,8958.437363883,0
+MLAB.US,D,20170628,000000,138.846,139.953,136.921,138.885,12057.545354007,0
+MLAB.US,D,20170629,000000,139.834,140.382,136.482,137.359,9629.1922151911,0
+MLAB.US,D,20170630,000000,138.277,141.498,136.901,140.811,11566.260036906,0
+MLAB.US,D,20170703,000000,141.359,141.359,137.459,141.061,5626.7208154573,0
+MLAB.US,D,20170705,000000,142.038,142.088,139.015,139.504,19625.344483564,0
+MLAB.US,D,20170706,000000,136.981,140.451,136.981,139.943,15679.019977214,0
+MLAB.US,D,20170707,000000,141.788,142.477,139.025,141.15,29245.51309089,0
+MLAB.US,D,20170710,000000,141.848,143.882,141.15,142.535,8443.0890924744,0
+MLAB.US,D,20170711,000000,143.135,149.168,141.598,144.87,17156.886420902,0
+MLAB.US,D,20170712,000000,147.374,149.128,143.962,145.867,15886.562958111,0
+MLAB.US,D,20170713,000000,143.583,147.354,143.145,145.289,11345.682955758,0
+MLAB.US,D,20170714,000000,146.297,146.347,145.917,145.937,4763.4623296931,0
+MLAB.US,D,20170717,000000,145.299,150.785,144.521,148.361,15919.649520284,0
+MLAB.US,D,20170718,000000,148.869,150.036,146.117,146.337,18482.354153981,0
+MLAB.US,D,20170719,000000,152.001,152.41,149.348,151.343,12204.930949138,0
+MLAB.US,D,20170720,000000,152.6,152.6,147.104,149.318,10455.353646399,0
+MLAB.US,D,20170721,000000,150.366,151.323,147.653,149.807,22030.63729117,0
+MLAB.US,D,20170724,000000,150.356,150.356,142.477,146.107,53165.09229516,0
+MLAB.US,D,20170725,000000,147.801,147.871,140.032,141.269,49049.324485564,0
+MLAB.US,D,20170726,000000,142.487,144.561,139.844,142.545,13762.004617421,0
+MLAB.US,D,20170727,000000,142.377,142.487,139.674,140.991,13422.115387834,0
+MLAB.US,D,20170728,000000,138.816,142.635,135.076,136.841,15470.474373219,0
+MLAB.US,D,20170731,000000,136.592,142.955,135.026,142.028,28485.524784027,0
+MLAB.US,D,20170801,000000,144.312,147.274,139.414,144.022,62366.164448306,0
+MLAB.US,D,20170802,000000,143.324,144.98,136.392,141.458,30800.581512981,0
+MLAB.US,D,20170803,000000,141.289,143.673,138.776,140.262,22563.030155213,0
+MLAB.US,D,20170804,000000,143.444,146.327,138.198,139.035,26775.049782036,0
+MLAB.US,D,20170807,000000,140.401,140.401,136.831,137.429,12803.496937525,0
+MLAB.US,D,20170808,000000,137.279,137.928,135.644,136.592,19451.890687934,0
+MLAB.US,D,20170809,000000,136.252,136.592,134.627,134.637,18068.270815281,0
+MLAB.US,D,20170810,000000,135.724,135.724,131.066,133.849,33956.839019585,0
+MLAB.US,D,20170811,000000,134.028,135.973,128.952,129.371,36219.75934754,0
+MLAB.US,D,20170814,000000,129.301,132.033,127.056,131.515,28099.514892018,0
+MLAB.US,D,20170815,000000,132.263,132.263,127.566,127.855,10660.891381105,0
+MLAB.US,D,20170816,000000,128.193,128.263,126.648,127.236,6273.4127124584,0
+MLAB.US,D,20170817,000000,126.837,131.665,125.6,128.203,16894.199169718,0
+MLAB.US,D,20170818,000000,127.396,127.895,125.68,127.755,18837.28273001,0
+MLAB.US,D,20170821,000000,127.656,129.49,126.797,126.797,8987.5134336706,0
+MLAB.US,D,20170822,000000,127.636,129.45,127.126,128.443,15058.396280712,0
+MLAB.US,D,20170823,000000,128.034,129.081,127.955,128.643,5866.3477354314,0
+MLAB.US,D,20170824,000000,128.503,128.723,127.715,128.064,6788.760983867,0
+MLAB.US,D,20170825,000000,128.054,128.054,125.79,126.409,7845.5257271835,0
+MLAB.US,D,20170828,000000,126.099,133.161,126.099,133.161,33169.779889126,0
+MLAB.US,D,20170829,000000,132.812,134.946,131.106,131.335,43945.972926285,0
+MLAB.US,D,20170830,000000,131.924,134.806,131.875,133.549,22297.335034739,0
+MLAB.US,D,20170831,000000,133.839,134.716,132.792,133.509,15700.075062232,0
+MLAB.US,D,20170901,000000,134.358,135.894,133.261,134.208,32307.524026458,0
+MLAB.US,D,20170905,000000,133.789,136.013,133.439,134.019,13264.703561743,0
+MLAB.US,D,20170906,000000,133.819,134.786,132.981,133.459,7015.3538035914,0
+MLAB.US,D,20170907,000000,133.151,133.539,131.036,132.562,19676.478261467,0
+MLAB.US,D,20170908,000000,131.655,135.046,131.385,132.073,22095.807792418,0
+MLAB.US,D,20170911,000000,132.442,135.664,131.655,135.185,28026.323406002,0
+MLAB.US,D,20170912,000000,136.043,138.188,135.764,137.719,11375.761648642,0
+MLAB.US,D,20170913,000000,137.589,139.265,136.871,138.756,18540.506293556,0
+MLAB.US,D,20170914,000000,139.175,143.952,139.135,142.207,16279.591211792,0
+MLAB.US,D,20170915,000000,143.244,144.63,142.337,144.312,43563.973526661,0
+MLAB.US,D,20170918,000000,145.598,146.565,141.928,143.902,22432.689152716,0
+MLAB.US,D,20170919,000000,144.8,146.665,144.102,146.277,17439.62613401,0
+MLAB.US,D,20170920,000000,147.144,150.485,147.144,147.514,18419.188898925,0
+MLAB.US,D,20170921,000000,147.743,147.801,143.434,143.932,17036.571649367,0
+MLAB.US,D,20170922,000000,143.374,143.374,138.686,140.571,14852.858546006,0
+MLAB.US,D,20170925,000000,141.17,142.028,137.709,140.022,16446.02664575,0
+MLAB.US,D,20170926,000000,140.212,142.257,140.212,140.771,8034.0188692551,0
+MLAB.US,D,20170927,000000,141.458,146.227,141.458,145.12,19531.097912528,0
+MLAB.US,D,20170928,000000,145.13,147.554,142.875,146.227,11719.661370613,0
+MLAB.US,D,20170929,000000,146.675,148.989,146.675,146.884,18399.136437002,0
+MLAB.US,D,20171002,000000,147.801,149.059,145.827,149.029,10655.878265624,0
+MLAB.US,D,20171003,000000,149.468,151.952,149.208,150.026,10334.036251767,0
+MLAB.US,D,20171004,000000,150.216,154.424,150.216,152.42,13978.571206184,0
+MLAB.US,D,20171005,000000,153.447,156.988,148.531,149.518,11983.351244894,0
+MLAB.US,D,20171006,000000,149.308,151.593,149.308,150.815,7321.1538479098,0
+MLAB.US,D,20171009,000000,151.423,153.397,148.84,149.238,8268.6326737485,0
+MLAB.US,D,20171010,000000,150.425,150.575,148.511,150.575,9018.5947496505,0
+MLAB.US,D,20171011,000000,151.343,155.194,151.343,154.814,10209.710987848,0
+MLAB.US,D,20171012,000000,155.392,156.799,145.807,147.374,32796.804097367,0
+MLAB.US,D,20171013,000000,148.71,150.845,145.13,147.484,27669.38958378,0
+MLAB.US,D,20171016,000000,148.919,150.525,144.86,145.409,14337.510274597,0
+MLAB.US,D,20171017,000000,146.367,146.565,143.982,145.887,9311.3606937192,0
+MLAB.US,D,20171018,000000,146.934,153.297,146.934,148.321,8214.4910265577,0
+MLAB.US,D,20171019,000000,148.81,151.313,147.294,150.625,16215.423333641,0
+MLAB.US,D,20171020,000000,152.43,152.58,148.71,150.815,7219.8889152011,0
+MLAB.US,D,20171023,000000,150.825,152.34,147.773,148.561,9522.9141670018,0
+MLAB.US,D,20171024,000000,149.698,149.698,147.074,148.631,9325.397417065,0
+MLAB.US,D,20171025,000000,149.668,151.732,148.959,150.993,19820.855987309,0
+MLAB.US,D,20171026,000000,151.981,152.62,151.373,152.62,6185.1818799994,0
+MLAB.US,D,20171027,000000,153.887,159.063,152.97,158.226,17256.146107419,0
+MLAB.US,D,20171030,000000,157.406,160.539,155.412,157.556,27587.174489898,0
+MLAB.US,D,20171031,000000,158.723,159.373,155.302,156.859,7966.8431218147,0
+MLAB.US,D,20171101,000000,157.486,159.333,155.502,155.502,4862.7220162096,0
+MLAB.US,D,20171102,000000,156.161,158.166,154.614,154.614,6683.4855587738,0
+MLAB.US,D,20171103,000000,155.292,156.359,153.167,155.322,8877.2248930968,0
+MLAB.US,D,20171106,000000,154.424,154.914,132.842,136.172,77319.285303924,0
+MLAB.US,D,20171107,000000,135.964,137.011,128.892,128.892,27707.489261433,0
+MLAB.US,D,20171108,000000,130.348,130.348,120.523,124.952,43128.835102942,0
+MLAB.US,D,20171109,000000,123.506,127.356,122.967,123.775,24545.216016253,0
+MLAB.US,D,20171110,000000,123.586,126.956,122.459,124.812,17917.877350862,0
+MLAB.US,D,20171113,000000,124.932,125.829,123.715,124.972,7753.2844023399,0
+MLAB.US,D,20171114,000000,125.382,129.022,125.332,128.093,19588.247429007,0
+MLAB.US,D,20171115,000000,127.386,128.723,126.559,127.975,41414.349608567,0
+MLAB.US,D,20171116,000000,128.872,131.325,128.613,130.238,28372.228374165,0
+MLAB.US,D,20171117,000000,129.49,132.293,129.49,131.236,29699.701353435,0
+MLAB.US,D,20171120,000000,131.805,132.303,127.685,129.57,18866.358799797,0
+MLAB.US,D,20171121,000000,130.208,132.782,128.922,132.772,11146.160959629,0
+MLAB.US,D,20171122,000000,132.762,132.772,129.211,129.71,12786.452344891,0
+MLAB.US,D,20171124,000000,129.849,131.285,129.72,130.019,7121.6318517807,0
+MLAB.US,D,20171127,000000,130.986,132.782,129.889,132.103,11208.323591589,0
+MLAB.US,D,20171128,000000,132.512,133.779,131.984,132.742,18522.459077826,0
+MLAB.US,D,20171129,000000,133.949,133.969,130.847,131.984,22448.731122254,0
+MLAB.US,D,20171130,000000,132.902,133.589,131.715,132.542,27142.009835218,0
+MLAB.US,D,20171201,000000,132.872,134.158,128.443,131.765,27436.781025479,0
+MLAB.US,D,20171204,000000,132.173,134.228,125.69,126.049,17223.059545247,0
+MLAB.US,D,20171205,000000,126.059,128.193,122.837,124.613,15525.618643506,0
+MLAB.US,D,20171206,000000,124.454,126.569,123.955,124.962,11932.217466992,0
+MLAB.US,D,20171207,000000,124.942,127.586,124.563,125.59,20024.388475822,0
+MLAB.US,D,20171208,000000,126.648,126.648,124.015,124.842,8459.1310620124,0
+MLAB.US,D,20171211,000000,125.142,126.079,122.628,123.965,14992.223156368,0
+MLAB.US,D,20171212,000000,124.902,126.936,124.334,126.269,9456.7410426575,0
+MLAB.US,D,20171213,000000,126.039,128.732,125.979,128.074,16394.892867847,0
+MLAB.US,D,20171214,000000,127.915,131.785,125.79,129.73,22429.681283428,0
+MLAB.US,D,20171215,000000,129.59,134.198,129.59,132.243,32788.783112599,0
+MLAB.US,D,20171218,000000,134.068,134.946,132.962,132.962,10232.771319059,0
+MLAB.US,D,20171219,000000,133.649,133.669,130.856,130.926,6393.7274839935,0
+MLAB.US,D,20171220,000000,133.479,133.479,130.996,132.153,6594.2521032186,0
+MLAB.US,D,20171221,000000,131.495,132.892,131.246,131.295,14787.688044758,0
+MLAB.US,D,20171222,000000,129.74,131.325,128.074,128.074,9935.9948826055,0
+MLAB.US,D,20171226,000000,128.034,130.009,122.409,127.935,14490.911608305,0
+MLAB.US,D,20171227,000000,128.193,131.006,126.089,127.436,13640.68722279,0
+MLAB.US,D,20171228,000000,126.379,128.024,121.87,123.427,34268.65480248,0
+MLAB.US,D,20171229,000000,124.135,124.474,121.75,122.439,13330.876686087,0
+MLAB.US,D,20180102,000000,122.469,125.75,120.503,122.867,22180.028132492,0
+MLAB.US,D,20180103,000000,122.997,124.035,122.06,123.097,18825.251252856,0
+MLAB.US,D,20180104,000000,123.935,125.022,120.923,123.367,27248.287883407,0
+MLAB.US,D,20180105,000000,124.982,127.596,123.037,127.156,15210.794991323,0
+MLAB.US,D,20180108,000000,120.873,127.915,120.873,127.136,8290.6903818633,0
+MLAB.US,D,20180109,000000,127.536,131.895,127.006,131.895,12787.454967987,0
+MLAB.US,D,20180110,000000,122.31,132.033,122.31,131.675,20389.343282812,0
+MLAB.US,D,20180111,000000,131.355,132.942,130.188,130.847,12524.767716802,0
+MLAB.US,D,20180112,000000,130.996,131.645,129.57,131.645,4461.6727777593,0
+MLAB.US,D,20180116,000000,131.845,132.682,128.004,128.143,12678.169050509,0
+MLAB.US,D,20180117,000000,129.48,130.328,128.732,129.929,6499.0029090867,0
+MLAB.US,D,20180118,000000,127.156,131.236,127.156,130.926,3574.3513376881,0
+MLAB.US,D,20180119,000000,130.109,131.236,128.553,131.236,16525.233870343,0
+MLAB.US,D,20180122,000000,128.333,129.999,126.359,127.586,7537.7204366729,0
+MLAB.US,D,20180123,000000,127.266,128.972,127.266,128.703,5540.4952291905,0
+MLAB.US,D,20180124,000000,128.802,130.398,128.133,128.992,12111.687001198,0
+MLAB.US,D,20180125,000000,128.802,129.072,125.132,126.239,24544.213393157,0
+MLAB.US,D,20180126,000000,126.319,126.519,123.347,124.982,19889.034357845,0
+MLAB.US,D,20180129,000000,124.832,128.034,123.347,127.106,26652.729764309,0
+MLAB.US,D,20180130,000000,126.817,135.914,126.817,135.046,16141.229224528,0
+MLAB.US,D,20180131,000000,137.858,146.744,137.579,139.364,36513.527914706,0
+MLAB.US,D,20180201,000000,139.884,146.735,139.884,146.645,21685.734946103,0
+MLAB.US,D,20180202,000000,143.843,152.65,139.794,150.565,37793.877608458,0
+MLAB.US,D,20180205,000000,147.723,149.558,126.389,147.723,20674.088242112,0
+MLAB.US,D,20180206,000000,146.257,149.698,131.285,142.845,47961.478426268,0
+MLAB.US,D,20180207,000000,141.429,141.429,129.371,131.275,36134.53638437,0
+MLAB.US,D,20180208,000000,130.966,132.243,129.351,130.568,34311.767595613,0
+MLAB.US,D,20180209,000000,131.495,131.984,127.835,129.161,15644.930791945,0
+MLAB.US,D,20180212,000000,130.228,131.176,128.453,128.703,17593.027467717,0
+MLAB.US,D,20180213,000000,128.982,132.632,128.982,128.982,25257.078414502,0
+MLAB.US,D,20180214,000000,129.789,134.946,128.153,130.538,11000.780610691,0
+MLAB.US,D,20180215,000000,133.191,135.924,131.755,135.634,14594.181787205,0
+MLAB.US,D,20180216,000000,134.458,136.103,132.253,134.676,12736.321190085,0
+MLAB.US,D,20180220,000000,133.859,133.859,131.675,133.051,16505.181408421,0
+MLAB.US,D,20180221,000000,133.449,137.001,132.014,135.445,7362.2613948509,0
+MLAB.US,D,20180222,000000,134.038,138.846,133.969,136.871,11491.063304696,0
+MLAB.US,D,20180223,000000,134.488,137.011,133.4,136.612,3371.8214722707,0
+MLAB.US,D,20180226,000000,135.105,135.734,133.639,133.679,8096.1815012149,0
+MLAB.US,D,20180227,000000,133.111,136.053,130.976,133.161,39272.746675243,0
+MLAB.US,D,20180228,000000,133.261,134.846,127.216,129.171,8203.4621725004,0
+MLAB.US,D,20180301,000000,128.093,129.081,122.578,124.234,12856.63596162,0
+MLAB.US,D,20180302,000000,124.234,127.755,123.307,126.768,8600.5009185661,0
+MLAB.US,D,20180305,000000,126.259,131.305,126.179,131.036,7977.8719758721,0
+MLAB.US,D,20180306,000000,130.906,138.567,128.283,134.686,9776.5778103216,0
+MLAB.US,D,20180307,000000,133.719,139.514,133.101,138.686,29868.142033584,0
+MLAB.US,D,20180308,000000,139.175,142.197,137.529,140.811,11826.942041898,0
+MLAB.US,D,20180309,000000,140.062,144.95,139.624,141.11,8788.9940606378,0
+MLAB.US,D,20180312,000000,141.21,142.735,139.055,141.11,15674.006861733,0
+MLAB.US,D,20180313,000000,141.968,144.97,141.848,143.384,8188.4228260585,0
+MLAB.US,D,20180314,000000,144.91,144.96,141.608,143.354,8999.5449108241,0
+MLAB.US,D,20180315,000000,141.888,144.97,141.458,144.86,3142.2207832579,0
+MLAB.US,D,20180316,000000,144.441,147.901,144.441,147.414,38299.199648905,0
+MLAB.US,D,20180319,000000,143.902,145.269,138.287,140.032,16731.774228146,0
+MLAB.US,D,20180320,000000,139.734,143.773,139.734,141.688,3995.4530380609,0
+MLAB.US,D,20180321,000000,140.731,142.985,140.521,141.748,9002.5527801125,0
+MLAB.US,D,20180322,000000,139.025,140.252,134.108,137.359,16001.864614166,0
+MLAB.US,D,20180323,000000,137.359,140.591,129.68,130.847,13526.388189831,0
+MLAB.US,D,20180326,000000,132.682,137.349,129.889,136.412,11584.307252636,0
+MLAB.US,D,20180327,000000,136.781,139.524,134.428,134.637,12630.043141895,0
+MLAB.US,D,20180328,000000,134.886,142.975,134.148,141.299,13227.606507187,0
+MLAB.US,D,20180329,000000,143.982,146.914,140.591,146.377,18314.916096927,0
+MLAB.US,D,20180402,000000,146.067,146.067,136.612,140.421,31459.304887135,0
+MLAB.US,D,20180403,000000,139.305,144.82,139.305,142.108,11489.058058504,0
+MLAB.US,D,20180404,000000,139.953,146.744,139.953,146.387,23535.574558455,0
+MLAB.US,D,20180405,000000,146.924,153.607,146.047,151.892,24100.051361573,0
+MLAB.US,D,20180406,000000,150.196,152.2,145.259,148.651,29540.284281151,0
+MLAB.US,D,20180409,000000,149.148,152.43,145.997,149.558,26871.301599264,0
+MLAB.US,D,20180410,000000,151.643,154.794,144.351,153.347,23636.839491163,0
+MLAB.US,D,20180411,000000,152.83,156.689,150.066,156.689,17413.557933511,0
+MLAB.US,D,20180412,000000,157.566,164.279,157.566,162.803,41453.451909316,0
+MLAB.US,D,20180413,000000,163.152,167.61,161.736,165.845,60267.674308115,0
+MLAB.US,D,20180416,000000,166.853,168.289,165.656,167.281,11590.322991213,0
+MLAB.US,D,20180417,000000,167.64,167.64,162.304,166.085,16684.650942627,0
+MLAB.US,D,20180418,000000,166.253,167.251,145.199,166.992,14775.656567604,0
+MLAB.US,D,20180419,000000,165.466,168.558,163.691,167.062,18272.805926891,0
+MLAB.US,D,20180420,000000,166.643,168.328,165.766,166.643,11433.913788218,0
+MLAB.US,D,20180423,000000,165.496,171.49,165.176,170.572,13556.466882715,0
+MLAB.US,D,20180424,000000,170.582,172.268,167.979,169.136,23798.261809639,0
+MLAB.US,D,20180425,000000,167.73,172.149,163.989,166.035,29406.935409366,0
+MLAB.US,D,20180426,000000,166.323,169.096,162.972,165.476,12332.264082346,0
+MLAB.US,D,20180427,000000,166.233,168.398,163.77,166.743,10642.844165374,0
+MLAB.US,D,20180430,000000,167.172,168.588,165.536,165.965,11218.34982255,0
+MLAB.US,D,20180501,000000,165.806,165.806,158.276,162.703,11903.141397204,0
+MLAB.US,D,20180502,000000,162.235,163.552,160.03,162.544,12270.101450387,0
+MLAB.US,D,20180503,000000,164.339,164.339,161.067,161.666,7398.3558263114,0
+MLAB.US,D,20180504,000000,161.646,167.61,161.646,165.776,8911.3140783651,0
+MLAB.US,D,20180507,000000,165.895,167.221,165.855,167.221,14064.796792452,0
+MLAB.US,D,20180508,000000,166.203,172.298,166.203,168.398,16533.254855113,0
+MLAB.US,D,20180509,000000,168.688,169.955,167.61,169.585,10797.248122178,0
+MLAB.US,D,20180510,000000,170.562,171.569,167.83,169.875,6513.0396324325,0
+MLAB.US,D,20180511,000000,171.111,171.111,168.977,170.104,3988.434676388,0
+MLAB.US,D,20180514,000000,170.153,170.922,166.233,168.009,7124.6397210691,0
+MLAB.US,D,20180515,000000,166.843,169.575,166.843,169.066,6680.4776894854,0
+MLAB.US,D,20180516,000000,169.296,169.296,165.955,167.411,11560.244298329,0
+MLAB.US,D,20180517,000000,167.69,167.69,164.758,165.666,11261.462615683,0
+MLAB.US,D,20180518,000000,166.253,167.142,163.102,165.196,17697.300269714,0
+MLAB.US,D,20180521,000000,166.453,173.136,166.453,172.558,8646.6215809879,0
+MLAB.US,D,20180522,000000,172.458,175.599,163.332,163.76,25940.86736606,0
+MLAB.US,D,20180523,000000,162.703,165.666,159.86,162.703,13876.303650379,0
+MLAB.US,D,20180524,000000,162.145,164.649,156.3,156.789,20099.585208031,0
+MLAB.US,D,20180525,000000,156.639,159.591,156.639,157.786,15184.726790824,0
+MLAB.US,D,20180529,000000,157.318,158.126,154.794,157.208,18131.436070337,0
+MLAB.US,D,20180530,000000,158.953,160.629,157.436,157.936,22108.841892667,0
+MLAB.US,D,20180531,000000,161.785,161.785,156.061,157.028,15809.36097971,0
+MLAB.US,D,20180601,000000,159.562,161.407,157.896,161.407,19613.31300641,0
+MLAB.US,D,20180604,000000,161.397,165.546,160.27,165.416,17946.95342065,0
+MLAB.US,D,20180605,000000,165.516,199.367,165.516,190.51,75969.754616539,0
+MLAB.US,D,20180606,000000,187.538,196.236,177.624,192.425,62339.09362471,0
+MLAB.US,D,20180607,000000,193.682,194.589,186.211,191.947,35619.188112961,0
+MLAB.US,D,20180608,000000,192.007,195.428,189.663,190.96,17291.237915783,0
+MLAB.US,D,20180611,000000,190.022,192.315,186.171,186.321,60697.799616353,0
+MLAB.US,D,20180612,000000,186.691,196.604,184.805,196.505,62488.484466033,0
+MLAB.US,D,20180613,000000,197.013,197.71,193.722,196.415,35603.146143423,0
+MLAB.US,D,20180614,000000,197.093,197.413,192.247,194.191,27819.783048199,0
+MLAB.US,D,20180615,000000,194.181,194.939,192.704,194.939,34300.738741556,0
+MLAB.US,D,20180618,000000,193.752,200.803,192.007,199.776,20632.980695171,0
+MLAB.US,D,20180619,000000,192.257,205.322,190.71,202.589,43548.934180219,0
+MLAB.US,D,20180620,000000,203.107,208.842,199.507,204.165,49797.281315274,0
+MLAB.US,D,20180621,000000,202.439,202.489,198.39,199.387,16822.010306797,0
+MLAB.US,D,20180622,000000,194.061,198.18,193.582,197.383,57772.145421858,0
+MLAB.US,D,20180625,000000,197.87,197.87,189.533,195.158,27693.452538087,0
+MLAB.US,D,20180626,000000,195.736,205.112,192.684,203.706,16499.165669844,0
+MLAB.US,D,20180627,000000,203.706,210.906,198.1,198.23,30467.710645068,0
+MLAB.US,D,20180628,000000,199.856,202.879,196.643,201.302,21058.092887928,0
+MLAB.US,D,20180629,000000,202.339,211.216,202.339,208.363,35992.16390472,0
+MLAB.US,D,20180702,000000,208.175,211.216,206.848,211.216,18200.61706397,0
+MLAB.US,D,20180703,000000,211.964,213.451,210.438,212.462,8575.435341163,0
+MLAB.US,D,20180705,000000,213.899,217.151,210.069,217.151,27616.250559686,0
+MLAB.US,D,20180706,000000,217.151,219.315,214.019,218.138,24142.161531611,0
+MLAB.US,D,20180709,000000,220.302,221.1,216.642,218.637,23987.757574807,0
+MLAB.US,D,20180710,000000,219.644,219.784,199.806,216.193,12266.090958002,0
+MLAB.US,D,20180711,000000,214.806,216.482,212.642,213.499,16548.294201554,0
+MLAB.US,D,20180712,000000,214.338,221.997,212.932,220.062,14691.43622753,0
+MLAB.US,D,20180713,000000,219.734,222.047,215.894,217.808,12650.095603817,0
+MLAB.US,D,20180716,000000,216.701,218.786,210.318,210.668,20723.216773822,0
+MLAB.US,D,20180717,000000,210.748,218.547,209.261,211.216,15951.73345936,0
+MLAB.US,D,20180718,000000,211.395,215.654,207.905,210.328,14877.924123409,0
+MLAB.US,D,20180719,000000,210.089,211.216,205.421,206.269,46397.386396312,0
+MLAB.US,D,20180720,000000,205.72,209.222,203.846,206.309,9720.4309169385,0
+MLAB.US,D,20180723,000000,206.189,207.695,202.399,203.985,30930.922515477,0
+MLAB.US,D,20180724,000000,204.483,206.778,199.467,201.092,14984.202171598,0
+MLAB.US,D,20180725,000000,203.516,203.516,196.993,199.427,28656.973333464,0
+MLAB.US,D,20180726,000000,199.427,200.474,197.133,198.789,23114.472858082,0
+MLAB.US,D,20180727,000000,198.25,198.3,187.538,193.482,12960.908763616,0
+MLAB.US,D,20180730,000000,193.304,196.166,190.18,192.007,20996.932879064,0
+MLAB.US,D,20180731,000000,193.314,213.201,193.314,199.597,45816.867623655,0
+MLAB.US,D,20180801,000000,199.297,204.075,184.685,186.84,61793.666660418,0
+MLAB.US,D,20180802,000000,185.594,196.623,184.665,193.104,34971.493592864,0
+MLAB.US,D,20180803,000000,193.104,195.716,190.171,191.447,14891.960846755,0
+MLAB.US,D,20180806,000000,190.71,201.182,190.71,200.135,18754.065013031,0
+MLAB.US,D,20180807,000000,202.339,206.808,197.632,198.808,36742.125980622,0
+MLAB.US,D,20180808,000000,197.88,204.393,197.77,203.586,23485.443403648,0
+MLAB.US,D,20180809,000000,203.556,203.606,193.732,200.165,19925.128789306,0
+MLAB.US,D,20180810,000000,198.4,202.199,195.966,200.664,18651.797457227,0
+MLAB.US,D,20180813,000000,200.853,202.089,195.766,200.035,10971.704540904,0
+MLAB.US,D,20180814,000000,200.684,204.274,197.443,201.362,19415.796256474,0
+MLAB.US,D,20180815,000000,198.838,204.483,198.64,202.709,10885.478954636,0
+MLAB.US,D,20180816,000000,202.089,202.339,197.96,200.354,7411.3899265611,0
+MLAB.US,D,20180817,000000,200.295,202.559,198.789,200.364,6696.5196590235,0
+MLAB.US,D,20180820,000000,200.454,201.761,197.563,201.542,25494.700088284,0
+MLAB.US,D,20180821,000000,200.364,209.112,200.364,206.808,19080.920142368,0
+MLAB.US,D,20180822,000000,205.73,209.839,205.73,206.828,24770.806212881,0
+MLAB.US,D,20180823,000000,203.037,208.972,197.632,206.01,9209.0931379144,0
+MLAB.US,D,20180824,000000,206.179,207.196,201.152,201.622,14323.473551251,0
+MLAB.US,D,20180827,000000,202.229,204.065,200.454,200.564,15434.379941759,0
+MLAB.US,D,20180828,000000,200.764,204.973,200.764,204.244,19137.067035751,0
+MLAB.US,D,20180829,000000,203.246,204.293,199.677,201.95,9264.2374082013,0
+MLAB.US,D,20180830,000000,205.431,205.431,193.791,198.848,4067.6419009819,0
+MLAB.US,D,20180831,000000,198.679,202.179,195.208,198.3,20359.264589928,0
+MLAB.US,D,20180904,000000,195.576,198.07,195.576,196.893,2859.4810701505,0
+MLAB.US,D,20180905,000000,195.736,195.736,189.493,193.114,16030.940683954,0
+MLAB.US,D,20180906,000000,192.694,200.424,189.972,192.704,13770.02560219,0
+MLAB.US,D,20180907,000000,192.435,200.265,192.435,197.063,12616.00641855,0
+MLAB.US,D,20180910,000000,197.87,197.87,191.657,192.047,15802.342618037,0
+MLAB.US,D,20180911,000000,191.307,194.111,188.725,189.373,5409.1516035981,0
+MLAB.US,D,20180912,000000,189.373,192.435,188.037,188.246,6810.8186919818,0
+MLAB.US,D,20180913,000000,189.303,190.43,187.199,187.748,8070.1133007156,0
+MLAB.US,D,20180914,000000,188.286,190.59,187.258,188.276,10768.17205239,0
+MLAB.US,D,20180917,000000,187.598,189.273,174.362,178.811,14353.552244135,0
+MLAB.US,D,20180918,000000,179.2,181.335,177.325,179.101,27363.589539462,0
+MLAB.US,D,20180919,000000,178.322,182.342,178.322,179.061,11283.520323799,0
+MLAB.US,D,20180920,000000,180.148,180.148,177.994,178.831,8925.3508017108,0
+MLAB.US,D,20180921,000000,178.871,180.437,176.148,179.061,44528.496945134,0
+MLAB.US,D,20180924,000000,178.482,185.374,167.91,181.155,35438.715955658,0
+MLAB.US,D,20180925,000000,180.875,186.641,177.854,185.694,27754.612546951,0
+MLAB.US,D,20180926,000000,185.294,194.589,180.367,182.362,49968.729864712,0
+MLAB.US,D,20180927,000000,183.05,187.678,180.397,182.402,16417.953199058,0
+MLAB.US,D,20180928,000000,182.002,184.237,181.155,183.339,19576.215951854,0
+MLAB.US,D,20181001,000000,184.537,191.159,180.357,182.93,26871.301599264,0
+MLAB.US,D,20181002,000000,182.93,186.701,180.775,182.77,26074.216237844,0
+MLAB.US,D,20181003,000000,183.22,183.339,179.798,182.312,18088.323277203,0
+MLAB.US,D,20181004,000000,181.614,181.614,179.181,179.738,14280.360758119,0
+MLAB.US,D,20181005,000000,179.588,182.751,177.185,179.319,21736.868724005,0
+MLAB.US,D,20181008,000000,179.051,179.051,174.193,177.025,12721.281843643,0
+MLAB.US,D,20181009,000000,175.849,176.407,169.515,174.871,18386.102336753,0
+MLAB.US,D,20181010,000000,171.689,174.432,168.927,171.231,23961.689374308,0
+MLAB.US,D,20181011,000000,170.592,175.849,168.558,168.897,29326.725561676,0
+MLAB.US,D,20181012,000000,171.241,175.499,169.056,170.283,55219.467019122,0
+MLAB.US,D,20181015,000000,170.482,171.161,165.316,171.161,12223.980787964,0
+MLAB.US,D,20181016,000000,172.109,176.348,166.433,175.948,22530.946216136,0
+MLAB.US,D,20181017,000000,175.191,178.172,170.193,177.494,43354.425299571,0
+MLAB.US,D,20181018,000000,176.786,178.761,172.886,177.834,57007.143999515,0
+MLAB.US,D,20181019,000000,178.013,181.335,176.637,179.3,34208.497416712,0
+MLAB.US,D,20181022,000000,181.544,181.584,174.123,179.798,49919.601333002,0
+MLAB.US,D,20181023,000000,176.726,183.299,167.71,181.664,66085.896134933,0
+MLAB.US,D,20181024,000000,179.898,181.803,179.22,180.795,46020.400112169,0
+MLAB.US,D,20181025,000000,181.952,187.298,175.35,180.885,27002.645224857,0
+MLAB.US,D,20181026,000000,178.322,178.472,174.183,178.083,22273.272080432,0
+MLAB.US,D,20181029,000000,180.068,182.551,175.011,180.028,48468.805712907,0
+MLAB.US,D,20181030,000000,179.908,183.359,177.694,181.524,20835.510560588,0
+MLAB.US,D,20181031,000000,182.232,182.232,176.836,180.477,47040.067800928,0
+MLAB.US,D,20181101,000000,180.845,183.23,179.28,183.22,36918.58764554,0
+MLAB.US,D,20181102,000000,183.489,190.87,182.751,187.648,20464.540015021,0
+MLAB.US,D,20181105,000000,187.937,189.173,184.725,187.049,29722.761684646,0
+MLAB.US,D,20181106,000000,181.753,189.114,181.753,189.114,18421.194145118,0
+MLAB.US,D,20181107,000000,189.603,195.178,181.753,194.589,17390.4976023,0
+MLAB.US,D,20181108,000000,194.131,196.574,190.71,194.819,18750.054520646,0
+MLAB.US,D,20181109,000000,193.951,197.523,190.88,195.726,19878.005503788,0
+MLAB.US,D,20181112,000000,193.732,198.45,191.657,196.076,30780.529051059,0
+MLAB.US,D,20181113,000000,199.317,199.317,191.667,195.576,20901.683684932,0
+MLAB.US,D,20181114,000000,196.813,196.813,193.324,195.208,21171.38929779,0
+MLAB.US,D,20181115,000000,193.781,195.886,193.632,195.566,18515.440716153,0
+MLAB.US,D,20181116,000000,195.288,197.573,193.632,196.993,21139.305358714,0
+MLAB.US,D,20181119,000000,194.689,198.789,194.071,198.13,32163.146300616,0
+MLAB.US,D,20181120,000000,196.316,199.577,193.752,197.93,40211.201893217,0
+MLAB.US,D,20181121,000000,197.622,201.502,196.525,198.28,46554.798222404,0
+MLAB.US,D,20181123,000000,197.093,201.412,197.093,199.895,7052.4508581481,0
+MLAB.US,D,20181126,000000,201.292,201.292,194.959,200.305,14694.444096818,0
+MLAB.US,D,20181127,000000,199.517,201.012,197.9,200.634,21277.667345979,0
+MLAB.US,D,20181128,000000,199.187,207.755,199.187,207.655,25988.993274674,0
+MLAB.US,D,20181129,000000,206.249,219.634,204.115,218.537,51324.276290674,0
+MLAB.US,D,20181130,000000,218.627,221.469,212.293,218.815,49881.501655349,0
+MLAB.US,D,20181203,000000,221.967,221.967,214.647,217.659,34562.423369644,0
+MLAB.US,D,20181204,000000,216.861,217.489,214.358,215.175,43028.57279333,0
+MLAB.US,D,20181206,000000,214.996,214.996,203.756,211.845,43699.327644638,0
+MLAB.US,D,20181207,000000,210.279,212.343,204.723,209.152,44869.388797816,0
+MLAB.US,D,20181210,000000,207.326,211.346,200.434,209.102,24700.622596152,0
+MLAB.US,D,20181211,000000,210.688,210.688,204.165,209.142,30956.990715976,0
+MLAB.US,D,20181212,000000,210.069,210.069,204.803,209.381,19240.337214652,0
+MLAB.US,D,20181213,000000,209.082,209.889,202.369,208.194,35264.259536932,0
+MLAB.US,D,20181214,000000,206.957,208.762,203.436,204.973,54721.163340348,0
+MLAB.US,D,20181217,000000,205.132,205.541,201.592,204.623,50748.770633497,0
+MLAB.US,D,20181218,000000,204.343,205.64,202.099,202.908,56133.859282788,0
+MLAB.US,D,20181219,000000,202.559,203.716,199.197,201.661,48317.409625393,0
+MLAB.US,D,20181220,000000,201.222,202.559,195.826,197.363,54885.593528112,0
+MLAB.US,D,20181221,000000,196.833,196.833,189.383,191.09,64594.995590993,0
+MLAB.US,D,20181224,000000,190.67,191.817,183.01,191.11,17421.57891828,0
+MLAB.US,D,20181226,000000,192.464,198.09,188.346,196.246,15989.833137013,0
+MLAB.US,D,20181227,000000,194.569,204.105,192.227,203.266,44262.80182466,0
+MLAB.US,D,20181228,000000,203.176,208.513,200.245,204.933,46583.874292191,0
+MLAB.US,D,20181231,000000,205.83,208.652,202.928,206.02,29096.122249567,0
+MLAB.US,D,20190102,000000,203.696,205.172,200.325,205.172,24709.646204018,0
+MLAB.US,D,20190103,000000,204.045,204.045,199.037,202.409,35571.062204347,0
+MLAB.US,D,20190104,000000,203.786,207.605,199.746,206.309,33655.04946765,0
+MLAB.US,D,20190107,000000,205.69,209.62,203.526,206.319,59855.596215607,0
+MLAB.US,D,20190108,000000,207.446,207.446,205.292,206.229,10718.040897584,0
+MLAB.US,D,20190109,000000,206.528,212.413,205.65,210.548,26775.049782036,0
+MLAB.US,D,20190110,000000,208.632,211.994,208.185,210.069,23238.798122002,0
+MLAB.US,D,20190111,000000,209.62,211.246,209.301,211.076,10922.576009193,0
+MLAB.US,D,20190114,000000,209.989,211.116,208.872,209.689,6832.8764000965,0
+MLAB.US,D,20190115,000000,209.251,212.283,208.652,212.283,14658.349665358,0
+MLAB.US,D,20190116,000000,211.685,215.485,211.685,213.519,17033.563780079,0
+MLAB.US,D,20190117,000000,212.054,214.478,212.054,213.539,14068.807284835,0
+MLAB.US,D,20190118,000000,214.428,215.435,212.702,213.579,20086.551107782,0
+MLAB.US,D,20190122,000000,213.061,215.495,210.787,214.538,12667.140196452,0
+MLAB.US,D,20190123,000000,215.345,216.004,213.529,215.774,24244.429087415,0
+MLAB.US,D,20190124,000000,215.495,217.878,212.552,216.831,12443.555246016,0
+MLAB.US,D,20190125,000000,217.39,221.439,216.691,217.499,8075.1264161963,0
+MLAB.US,D,20190128,000000,216.871,217.261,214.528,215.994,10696.985812565,0
+MLAB.US,D,20190129,000000,214.528,220.761,214.528,214.886,12431.523768863,0
+MLAB.US,D,20190130,000000,216.103,217.171,214.637,216.203,10793.237629793,0
+MLAB.US,D,20190131,000000,217.281,225.608,216.881,223.963,21356.874570573,0
+MLAB.US,D,20190201,000000,224.541,229.867,222.657,224.042,34439.100728821,0
+MLAB.US,D,20190204,000000,224.471,229.747,224.471,227.214,37657.520867385,0
+MLAB.US,D,20190205,000000,228.152,228.35,223.294,225.398,80681.080545234,0
+MLAB.US,D,20190206,000000,225.398,228.89,223.863,227.075,70856.376826298,0
+MLAB.US,D,20190207,000000,226.456,232.709,225.488,231.692,32732.636219215,0
+MLAB.US,D,20190208,000000,228.97,236.35,227.623,231.652,50543.232898792,0
+MLAB.US,D,20190211,000000,232.231,235.792,227.095,228.251,16138.221355239,0
+MLAB.US,D,20190212,000000,229.01,233.178,225.878,231.314,24969.325585914,0
+MLAB.US,D,20190213,000000,230.367,232.799,227.873,229.977,16022.919699184,0
+MLAB.US,D,20190214,000000,232.799,233.019,226.965,228.5,14279.358135022,0
+MLAB.US,D,20190215,000000,228.93,229.348,226.256,229.348,22273.272080432,0
+MLAB.US,D,20190219,000000,229.348,230.664,225.988,230.187,17939.935058977,0
+MLAB.US,D,20190220,000000,232.121,232.121,228.271,229.947,22028.632044977,0
+MLAB.US,D,20190221,000000,231.114,232.609,229.01,232.311,11821.928926418,0
+MLAB.US,D,20190222,000000,232.321,234.056,231.454,232.639,10594.71825676,0
+MLAB.US,D,20190225,000000,234.236,234.545,230.994,232.421,16060.016753742,0
+MLAB.US,D,20190226,000000,232.809,232.809,230.744,230.744,14441.783076595,0
+MLAB.US,D,20190227,000000,230.734,232.371,229.527,230.396,15270.95237709,0
+MLAB.US,D,20190228,000000,230.515,231.334,227.533,227.623,22206.096332992,0
+MLAB.US,D,20190301,000000,228.52,237.667,228.51,237.667,23186.661721002,0
+MLAB.US,D,20190304,000000,237.727,239.242,232.679,237.038,32958.226415843,0
+MLAB.US,D,20190305,000000,237.357,237.357,231.394,233.438,34404.008920457,0
+MLAB.US,D,20190306,000000,232.381,232.669,228.53,229.04,16090.095446625,0
+MLAB.US,D,20190307,000000,229.04,231.901,222.925,225.289,12549.833294205,0
+MLAB.US,D,20190308,000000,224.072,227.224,224.072,224.97,13385.018333278,0
+MLAB.US,D,20190311,000000,223.844,228.53,223.844,226.845,15661.975384579,0
+MLAB.US,D,20190312,000000,227.075,228.221,224.072,225.259,22305.356019508,0
+MLAB.US,D,20190313,000000,223.923,228.82,223.923,225.878,14277.35288883,0
+MLAB.US,D,20190314,000000,225.159,231.572,223.883,230.217,30140.85551573,0
+MLAB.US,D,20190315,000000,230.764,236.3,230.764,233.368,24276.513026492,0
+MLAB.US,D,20190318,000000,233.039,234.763,227.653,229.717,40719.531802953,0
+MLAB.US,D,20190319,000000,228.61,228.93,226.206,228.022,36168.625569638,0
+MLAB.US,D,20190320,000000,227.883,227.883,223.604,225.578,44108.397867858,0
+MLAB.US,D,20190321,000000,225.488,233.159,225.09,229.597,44063.279828532,0
+MLAB.US,D,20190322,000000,228.34,231.074,223.604,223.814,38912.804983734,0
+MLAB.US,D,20190325,000000,224.421,224.461,218.627,222.547,36292.950833558,0
+MLAB.US,D,20190326,000000,223.873,233.418,221.858,232.481,54921.687959573,0
+MLAB.US,D,20190327,000000,232.351,236.62,232.351,235.313,36509.517422321,0
+MLAB.US,D,20190328,000000,230.854,235.93,230.854,232.579,15260.926146129,0
+MLAB.US,D,20190329,000000,232.949,234.416,227.633,228.022,33953.831150296,0
+MLAB.US,D,20190401,000000,229.11,229.677,224.351,226.436,14775.656567604,0
+MLAB.US,D,20190402,000000,225.358,227.793,225.358,226.276,33288.089414469,0
+MLAB.US,D,20190403,000000,227.503,231.702,226.945,230.594,20911.709915893,0
+MLAB.US,D,20190404,000000,230.604,233.089,227.035,229.308,31462.312756424,0
+MLAB.US,D,20190405,000000,229.01,231.981,227.823,228.102,20027.396345111,0
+MLAB.US,D,20190408,000000,228.49,231.084,227.134,231.084,19114.00670454,0
+MLAB.US,D,20190409,000000,229.259,230.994,226.645,227.893,31254.769775526,0
+MLAB.US,D,20190410,000000,228.43,229.907,226.695,229.687,31788.165262665,0
+MLAB.US,D,20190411,000000,230.277,230.994,228.112,229.557,22855.796099281,0
+MLAB.US,D,20190412,000000,230.505,230.994,225.348,227.733,24476.03502262,0
+MLAB.US,D,20190415,000000,226.945,227.713,224.601,226.685,18129.430824144,0
+MLAB.US,D,20190416,000000,229.07,229.497,225.219,225.219,20547.757732,0
+MLAB.US,D,20190417,000000,226.546,226.546,220.701,220.771,18337.976428139,0
+MLAB.US,D,20190418,000000,220.811,221.21,217.519,220.522,33171.785135318,0
+MLAB.US,D,20190422,000000,218.736,221.888,217.121,218.068,61100.854100995,0
+MLAB.US,D,20190423,000000,219.225,229.957,219.185,226.546,33939.79442695,0
+MLAB.US,D,20190424,000000,225.648,232.281,225.648,230.994,32820.867051674,0
+MLAB.US,D,20190425,000000,232.111,232.111,227.543,228.51,21689.745438487,0
+MLAB.US,D,20190426,000000,229.507,233.666,228.51,232.659,20426.440337369,0
+MLAB.US,D,20190429,000000,233.119,235.443,231.642,232.031,47322.807514036,0
+MLAB.US,D,20190430,000000,231.981,235.073,230.994,234.146,51647.120927626,0
+MLAB.US,D,20190501,000000,233.069,235.323,231.483,233.039,40827.815097334,0
+MLAB.US,D,20190502,000000,233.129,239.402,233.129,238.425,29325.72293858,0
+MLAB.US,D,20190503,000000,239.831,255.978,238.434,253.455,54525.651836604,0
+MLAB.US,D,20190506,000000,253.026,258.761,250.024,257.215,34923.367684249,0
+MLAB.US,D,20190507,000000,255.629,259.649,251.531,255.381,29778.908578029,0
+MLAB.US,D,20190508,000000,255.47,260.467,249.815,250.952,40662.382286473,0
+MLAB.US,D,20190509,000000,248.946,255.131,246.822,252.268,28157.667031594,0
+MLAB.US,D,20190510,000000,251.381,254.243,246.872,252.159,58410.816334091,0
+MLAB.US,D,20190513,000000,248.808,255.361,245.845,251.062,41042.376439905,0
+MLAB.US,D,20190514,000000,251.331,251.331,240.859,243.75,72873.654495704,0
+MLAB.US,D,20190515,000000,242.883,247.182,240.919,244.628,80516.650357469,0
+MLAB.US,D,20190516,000000,244.898,256.108,244.898,251.461,46175.806692068,0
+MLAB.US,D,20190517,000000,250.144,253.006,244.998,245.336,34772.974219831,0
+MLAB.US,D,20190520,000000,244.239,248.498,244.239,244.748,68647.598145534,0
+MLAB.US,D,20190521,000000,249.875,252.488,247.242,251.929,47515.311148492,0
+MLAB.US,D,20190522,000000,250.842,254.802,250.533,251.541,45563.203980336,0
+MLAB.US,D,20190523,000000,251.261,251.261,244.998,247.989,42641.560278225,0
+MLAB.US,D,20190524,000000,249.436,253.256,248.099,249.296,72331.235400699,0
+MLAB.US,D,20190528,000000,250.563,253.784,249.466,252.049,64276.161446426,0
+MLAB.US,D,20190529,000000,250.962,253.256,244.898,248.808,33805.442932069,0
+MLAB.US,D,20190530,000000,248.966,252.109,245.815,247.471,36550.624969262,0
+MLAB.US,D,20190531,000000,248.049,248.049,242.623,247.152,40188.141562006,0
+MLAB.US,D,20190603,000000,246.972,246.972,179.389,183.558,174989.81421301,0
+MLAB.US,D,20190604,000000,183.558,196.863,181.813,195.019,94388.943515464,0
+MLAB.US,D,20190605,000000,195.158,201.821,193.682,201.791,102957.36049496,0
+MLAB.US,D,20190606,000000,200.744,203.926,198.02,198.48,85500.68976831,0
+MLAB.US,D,20190607,000000,199.687,222.736,198.27,199.487,62854.441896119,0
+MLAB.US,D,20190610,000000,199.018,208.383,196.136,201.482,83750.109842474,0
+MLAB.US,D,20190611,000000,201.98,203.746,199.157,199.816,50520.172567581,0
+MLAB.US,D,20190612,000000,200.354,207.246,200.055,206.389,71491.037246146,0
+MLAB.US,D,20190613,000000,207.117,211.765,206.678,210.688,72120.684550512,0
+MLAB.US,D,20190614,000000,209.441,210.846,199.945,200.335,65170.50124817,0
+MLAB.US,D,20190617,000000,201.252,217.301,201.252,212.094,157686.54482007,0
+MLAB.US,D,20190618,000000,213.619,215.884,204.573,207.635,84155.169573309,0
+MLAB.US,D,20190619,000000,207.885,220.92,207.885,220.432,99646.699031547,0
+MLAB.US,D,20190620,000000,222.137,223.734,216.282,223.294,99898.357428674,0
+MLAB.US,D,20190621,000000,222.627,241.316,216.931,228.67,388776.1291306,0
+MLAB.US,D,20190624,000000,228.96,235.98,221.529,223.873,136418.90370505,0
+MLAB.US,D,20190625,000000,243.432,249.226,236.11,236.18,385508.58046033,0
+MLAB.US,D,20190626,000000,237.058,238.554,233.089,237.926,199105.90754412,0
+MLAB.US,D,20190627,000000,238.644,240.06,232.629,234.823,147075.78459377,0
+MLAB.US,D,20190628,000000,232.511,243.073,230.297,241.886,780775.69151524,0
+MLAB.US,D,20190701,000000,242.056,244.878,237.118,241.816,115647.56102262,0
+MLAB.US,D,20190702,000000,242.853,243.8,237.357,239.781,125262.71651447,0
+MLAB.US,D,20190703,000000,240.849,243.521,238.434,241.486,49991.790195923,0
+MLAB.US,D,20190705,000000,240.839,241.019,235.243,238.415,62037.304072777,0
+MLAB.US,D,20190708,000000,237.906,240.02,234.436,235.573,46025.41322765,0
+MLAB.US,D,20190709,000000,234.973,237.457,234.326,235.513,52392.069888048,0
+MLAB.US,D,20190710,000000,237.387,237.487,235.413,235.83,53786.718614758,0
+MLAB.US,D,20190711,000000,236.67,236.67,231.394,231.672,35797.655024072,0
+MLAB.US,D,20190712,000000,232.719,238.434,231.931,238.075,53284.4044436,0
+MLAB.US,D,20190715,000000,238.594,238.594,229.04,231.334,73910.366777097,0
+MLAB.US,D,20190716,000000,230.934,234.036,227.713,231.931,46059.502412918,0
+MLAB.US,D,20190717,000000,231.702,233.936,228.48,228.76,38223.0002936,0
+MLAB.US,D,20190718,000000,228.66,229.08,222.387,222.617,53387.674622501,0
+MLAB.US,D,20190719,000000,222.607,228.55,220.262,222.785,96707.008113707,0
+MLAB.US,D,20190722,000000,223.374,229,222.736,226.346,35610.164505096,0
+MLAB.US,D,20190723,000000,229.358,230.614,226.895,229.358,27868.911579909,0
+MLAB.US,D,20190724,000000,228.022,230.604,225.298,227.743,35650.269428941,0
+MLAB.US,D,20190725,000000,227.833,228.98,224.201,225.13,44110.40311405,0
+MLAB.US,D,20190726,000000,225.948,232.521,223.982,230.764,37219.374574377,0
+MLAB.US,D,20190729,000000,230.924,235.433,230.924,233.686,43284.241682842,0
+MLAB.US,D,20190730,000000,233.009,265.753,232.989,252.428,241353.43694557,0
+MLAB.US,D,20190731,000000,253.395,257.275,240.269,249.136,68569.393544036,0
+MLAB.US,D,20190801,000000,247.67,258.003,247.202,255.679,65847.271838054,0
+MLAB.US,D,20190802,000000,252.408,255.401,240.659,249.935,33873.621302606,0
+MLAB.US,D,20190805,000000,247.501,255.301,245.685,254.024,97536.177414203,0
+MLAB.US,D,20190806,000000,252.039,255.689,248.139,253.804,34176.413477636,0
+MLAB.US,D,20190807,000000,239.572,240.659,208.882,219.774,287792.93351192,0
+MLAB.US,D,20190808,000000,218.278,224.441,208.882,221.409,616634.25920231,0
+MLAB.US,D,20190809,000000,221.838,223.714,214.717,218.148,190501.39613317,0
+MLAB.US,D,20190812,000000,217.888,218.228,210.528,215.734,112088.24903137,0
+MLAB.US,D,20190813,000000,214.926,220.98,213.919,214.557,89213.403093263,0
+MLAB.US,D,20190814,000000,212.373,215.006,207.186,212.582,116565.96377867,0
+MLAB.US,D,20190815,000000,214.398,217.281,211.535,215.175,83028.221213264,0
+MLAB.US,D,20190816,000000,216.074,220.272,215.844,218.268,79618.300063341,0
+MLAB.US,D,20190819,000000,220.372,222.736,217.469,219.015,47656.681005046,0
+MLAB.US,D,20190820,000000,218.597,220.352,215.824,216.034,45625.366612295,0
+MLAB.US,D,20190821,000000,217.4,218.786,213.589,215.086,82730.442153715,0
+MLAB.US,D,20190822,000000,216.004,217.968,211.645,213.489,62589.749398742,0
+MLAB.US,D,20190823,000000,212.004,214.328,203.536,204.603,135563.66620406,0
+MLAB.US,D,20190826,000000,210.698,214.767,206.468,211.515,122801.27681348,0
+MLAB.US,D,20190827,000000,212.892,214.418,206.269,211.545,91658.800824714,0
+MLAB.US,D,20190828,000000,211.116,216.901,211.116,214.128,92575.198334573,0
+MLAB.US,D,20190829,000000,215.116,217.928,214.528,216.861,50164.241368457,0
+MLAB.US,D,20190830,000000,216.422,222.905,216.103,219.155,67477.536992355,0
+MLAB.US,D,20190903,000000,216.931,221.21,211.874,213.331,58124.066128598,0
+MLAB.US,D,20190904,000000,214.707,215.724,206.608,208.752,76767.842601055,0
+MLAB.US,D,20190905,000000,210.388,219.035,210.388,216.991,61430.717099621,0
+MLAB.US,D,20190906,000000,217.011,219.295,212.991,213.181,75305.015503808,0
+MLAB.US,D,20190909,000000,213.321,217.938,211.715,215.385,70666.88106113,0
+MLAB.US,D,20190910,000000,214.078,223.174,211.156,220.92,84409.835839726,0
+MLAB.US,D,20190911,000000,221.898,227.164,219.425,225.159,33004.347078266,0
+MLAB.US,D,20190912,000000,225.538,232.271,223.594,231.592,53557.117925745,0
+MLAB.US,D,20190913,000000,231.722,234.923,228.83,234.565,54110.565874807,0
+MLAB.US,D,20190916,000000,233.826,242.523,231.871,241.716,47366.922930266,0
+MLAB.US,D,20190917,000000,239.742,246.443,239.742,241.546,44115.41622953,0
+MLAB.US,D,20190918,000000,241.626,246.473,240.609,245.795,37271.510975376,0
+MLAB.US,D,20190919,000000,246.065,253.964,245.855,251.451,95660.269601352,0
+MLAB.US,D,20190920,000000,251.081,253.595,244.06,247.192,112655.73370378,0
+MLAB.US,D,20190923,000000,246.433,247.64,238.564,241.436,72781.413170859,0
+MLAB.US,D,20190924,000000,237.217,241.916,224.581,231.871,55244.532596525,0
+MLAB.US,D,20190925,000000,232.031,235.563,229.497,232.659,31979.666274025,0
+MLAB.US,D,20190926,000000,232.919,232.919,223.054,229.757,50595.369299791,0
+MLAB.US,D,20190927,000000,230.844,232.541,226.466,229.997,45047.855708927,0
+MLAB.US,D,20190930,000000,230.844,237.807,230.844,235.543,29132.216681028,0
+MLAB.US,D,20191001,000000,237.197,240.629,229.727,230.247,82056.679433118,0
+MLAB.US,D,20191002,000000,229.09,231.842,226.615,230.495,29670.625283648,0
+MLAB.US,D,20191003,000000,230.057,232.141,227.982,230.307,31133.452380894,0
+MLAB.US,D,20191004,000000,230.545,233.188,225.448,227.743,36141.554746042,0
+MLAB.US,D,20191007,000000,227.563,231.384,226.566,227.303,26606.609101887,0
+MLAB.US,D,20191008,000000,225.648,226.685,220.052,222.905,35960.079965644,0
+MLAB.US,D,20191009,000000,225.189,225.189,215.585,217.709,25251.062675925,0
+MLAB.US,D,20191010,000000,218.038,219.923,210.249,214.956,34093.195760658,0
+MLAB.US,D,20191011,000000,217.609,225.558,215.126,218.925,47793.03774612,0
+MLAB.US,D,20191014,000000,218.786,219.025,213.979,216.522,20679.101357592,0
+MLAB.US,D,20191015,000000,217.928,217.928,210.309,211.884,38708.269872124,0
+MLAB.US,D,20191016,000000,211.954,219.804,205.312,215.455,38475.661313823,0
+MLAB.US,D,20191017,000000,216.512,219.654,212.124,215.525,25808.521117371,0
+MLAB.US,D,20191018,000000,215.155,215.944,208.055,211.206,43636.162389582,0
+MLAB.US,D,20191021,000000,214.108,214.108,208.253,211.944,27343.537077539,0
+MLAB.US,D,20191022,000000,211.615,215.964,209.152,213.759,37329.663114951,0
+MLAB.US,D,20191023,000000,213.381,219.285,212.652,217.589,35819.712732186,0
+MLAB.US,D,20191024,000000,218.328,221.778,215.515,220.522,22686.352796035,0
+MLAB.US,D,20191025,000000,220.342,225.239,220.142,220.99,28261.939833591,0
+MLAB.US,D,20191028,000000,223.404,227.853,217.489,225.838,21686.737569199,0
+MLAB.US,D,20191029,000000,225.778,227.962,219.913,227.353,21514.286396665,0
+MLAB.US,D,20191030,000000,227.353,229.427,225.348,227.563,51110.717571199,0
+MLAB.US,D,20191031,000000,227.273,229.06,224.002,225.618,25140.774135352,0
+MLAB.US,D,20191101,000000,227.873,233.139,226.775,232.809,35678.342875633,0
+MLAB.US,D,20191104,000000,232.839,243.83,232.839,241.726,47568.450172587,0
+MLAB.US,D,20191105,000000,241.936,241.936,235.723,238.006,26384.026774547,0
+MLAB.US,D,20191106,000000,237.657,238.415,220.222,225.998,63455.013130699,0
+MLAB.US,D,20191107,000000,225.878,237.597,221.708,237.597,32420.82043632,0
+MLAB.US,D,20191108,000000,234.226,239.712,231.881,235.363,41178.733180978,0
+MLAB.US,D,20191111,000000,233.368,236.799,225.189,226.845,24539.200277676,0
+MLAB.US,D,20191112,000000,226.625,231.194,224.601,230.614,19887.029111653,0
+MLAB.US,D,20191113,000000,230.027,236.14,229.407,233.627,31760.091815973,0
+MLAB.US,D,20191114,000000,233.716,235.811,230.227,233.706,34752.921757908,0
+MLAB.US,D,20191115,000000,235.033,239.742,234.983,239.202,21793.015617388,0
+MLAB.US,D,20191118,000000,237.817,237.866,225.229,229.857,28951.744523725,0
+MLAB.US,D,20191119,000000,229.727,233.746,227.224,229.447,65797.140683248,0
+MLAB.US,D,20191120,000000,226.755,231.274,224.741,230.177,31886.422326086,0
+MLAB.US,D,20191121,000000,231.822,232.659,223.903,224.091,31055.247779397,0
+MLAB.US,D,20191122,000000,225.209,229.13,222.157,229.13,30835.673321345,0
+MLAB.US,D,20191125,000000,229.827,237.866,228.082,236.73,20519.684285308,0
+MLAB.US,D,20191126,000000,236.24,239.132,229.787,231.542,31913.493149681,0
+MLAB.US,D,20191127,000000,232.579,235.213,230.077,233.149,13774.036094575,0
+MLAB.US,D,20191129,000000,231.692,235.313,230.067,232.081,11813.907941649,0
+MLAB.US,D,20191202,000000,231.802,234.226,223.194,228.192,22988.14234797,0
+MLAB.US,D,20191203,000000,226.246,230.455,222.716,230.445,25328.264654327,0
+MLAB.US,D,20191204,000000,233.736,244.529,233.736,243.133,49570.68849555,0
+MLAB.US,D,20191205,000000,246.245,248.538,243.133,248.069,34064.11969087,0
+MLAB.US,D,20191206,000000,249.885,251.032,244.19,245.945,73427.102444765,0
+MLAB.US,D,20191209,000000,245.596,249.456,240.949,242.285,34918.354568769,0
+MLAB.US,D,20191210,000000,242.165,247.202,239.692,240.999,26610.619594272,0
+MLAB.US,D,20191211,000000,240.699,242.723,229.308,237.477,45949.213872344,0
+MLAB.US,D,20191212,000000,237.787,247.332,237.787,244,41432.396824298,0
+MLAB.US,D,20191213,000000,243.591,247.81,240.909,247.352,36597.748254779,0
+MLAB.US,D,20191216,000000,247.899,252.678,247.819,248.878,56895.852835844,0
+MLAB.US,D,20191217,000000,246.353,252.178,243.73,244.539,37816.937939669,0
+MLAB.US,D,20191218,000000,245.197,252.777,241.038,242.893,77000.451159357,0
+MLAB.US,D,20191219,000000,243.75,245.306,242.893,244.798,24083.006768939,0
+MLAB.US,D,20191220,000000,245.267,251.471,244.848,246.703,94372.901545926,0
+MLAB.US,D,20191223,000000,247.77,251.161,245.825,247.401,23024.23677943,0
+MLAB.US,D,20191224,000000,247.342,250.174,246.045,249.316,7015.3538035914,0
+MLAB.US,D,20191226,000000,249.166,249.206,247.012,248.019,12842.599238274,0
+MLAB.US,D,20191227,000000,248.139,248.219,243.013,245.167,36818.325335927,0
+MLAB.US,D,20191230,000000,245.745,248.568,242.613,248.029,41161.688588344,0
+MLAB.US,D,20191231,000000,247.421,251.072,245.815,247.222,51457.625162459,0
+MLAB.US,D,20200102,000000,247.929,249.805,243.133,246.822,30643.16968689,0
+MLAB.US,D,20200103,000000,244.12,248.768,244.05,247.819,35502.883833811,0
+MLAB.US,D,20200106,000000,246.473,246.832,243.133,244.519,15286.994346628,0
+MLAB.US,D,20200107,000000,243.97,246.155,240.839,245.496,26695.842557442,0
+MLAB.US,D,20200108,000000,246.055,250.283,246.055,249.725,38393.446219941,0
+MLAB.US,D,20200109,000000,250.802,254.154,249.705,251.181,52725.943379058,0
+MLAB.US,D,20200110,000000,252.777,255.898,251.471,255.659,30684.277233831,0
+MLAB.US,D,20200113,000000,255.539,258.242,251.161,255.749,57128.461394146,0
+MLAB.US,D,20200114,000000,256.707,260.117,254.482,257.874,29005.886170916,0
+MLAB.US,D,20200115,000000,256.368,259.689,256.368,259.689,42109.167414183,0
+MLAB.US,D,20200116,000000,261.424,263.678,257.155,260.068,36374.163304344,0
+MLAB.US,D,20200117,000000,261.914,263.319,259.29,263.23,18835.277483817,0
+MLAB.US,D,20200121,000000,261.973,265.563,261.724,262.311,45960.242726401,0
+MLAB.US,D,20200122,000000,264.885,268.605,263.23,267.637,46823.501212165,0
+MLAB.US,D,20200123,000000,267.23,267.637,261.804,266.9,56760.498717867,0
+MLAB.US,D,20200124,000000,267.428,268.744,260.647,262.701,22372.531766949,0
+MLAB.US,D,20200127,000000,258.741,262.751,254.802,262.003,72560.836089712,0
+MLAB.US,D,20200128,000000,262.501,264.088,253.924,262.122,50536.214537119,0
+MLAB.US,D,20200129,000000,262.731,265.473,258.402,263.818,28038.354883155,0
+MLAB.US,D,20200130,000000,262.401,265.513,257.155,264.765,35368.532338929,0
+MLAB.US,D,20200131,000000,264.128,264.128,259.739,260.177,70260.818707199,0
+MLAB.US,D,20200203,000000,261.834,264.576,259.05,262.701,49916.593463713,0
+MLAB.US,D,20200204,000000,265.264,266.53,257.754,261.614,23544.59816632,0
+MLAB.US,D,20200205,000000,263.558,265.633,260.995,261.654,34639.625348046,0
+MLAB.US,D,20200206,000000,262.241,267.887,260.727,267.887,41973.813296206,0
+MLAB.US,D,20200207,000000,266.252,268.536,264.227,265.873,19884.021242364,0
+MLAB.US,D,20200210,000000,262.991,263.28,248.299,251.062,58424.853057436,0
+MLAB.US,D,20200211,000000,244.04,249.825,244.04,246.723,78962.584558474,0
+MLAB.US,D,20200212,000000,247.839,257.255,247.839,255.381,43994.098834899,0
+MLAB.US,D,20200213,000000,255.938,257.754,254.502,257.505,39985.611696588,0
+MLAB.US,D,20200214,000000,256.757,260.717,253.974,259.579,54017.321926867,0
+MLAB.US,D,20200218,000000,260.427,265.483,257.615,261.584,30985.064162668,0
+MLAB.US,D,20200219,000000,264.337,265.663,263.24,265.374,23922.587073559,0
+MLAB.US,D,20200220,000000,264.676,267.847,263.858,267.339,28341.147058184,0
+MLAB.US,D,20200221,000000,267.19,269.094,262.202,267.12,29953.364996755,0
+MLAB.US,D,20200224,000000,260.577,265.075,259.31,264.676,37920.208118569,0
+MLAB.US,D,20200225,000000,265.923,265.923,255.361,258.741,59872.640808241,0
+MLAB.US,D,20200226,000000,260.167,262.391,253.804,254.642,27042.750148702,0
+MLAB.US,D,20200227,000000,250.602,257.804,245.007,245.007,38038.517643913,0
+MLAB.US,D,20200228,000000,244.848,249.366,233.109,237.357,64413.520810595,0
+MLAB.US,D,20200302,000000,237.866,251.211,237.866,249.316,30803.58938227,0
+MLAB.US,D,20200303,000000,259.898,259.898,240.699,243.86,37644.486767135,0
+MLAB.US,D,20200304,000000,247.879,256.418,245.217,252.817,106453.50723115,0
+MLAB.US,D,20200305,000000,247.65,256.856,242.813,255.131,44065.285074724,0
+MLAB.US,D,20200306,000000,251.341,253.934,242.653,247.292,35335.445776758,0
+MLAB.US,D,20200309,000000,236.79,242.305,231.602,234.076,36149.575730812,0
+MLAB.US,D,20200310,000000,239.522,239.642,224.181,234.635,26705.868788404,0
+MLAB.US,D,20200311,000000,230.027,236.879,222.467,229.12,37324.64999947,0
+MLAB.US,D,20200312,000000,218.218,224.181,207.535,211.276,44988.700946255,0
+MLAB.US,D,20200313,000000,218.398,223.194,192.435,202.269,63035.916676518,0
+MLAB.US,D,20200316,000000,192.594,192.594,180.437,190.95,48838.773635378,0
+MLAB.US,D,20200317,000000,193.851,207.266,180.547,197.103,73581.506401568,0
+MLAB.US,D,20200318,000000,188.685,206.428,181.005,201.362,58799.834095387,0
+MLAB.US,D,20200319,000000,201.332,240.05,195.218,214.188,64597.000837186,0
+MLAB.US,D,20200320,000000,214.677,222.207,193.024,195.756,39310.846352896,0
+MLAB.US,D,20200323,000000,196.643,208.313,184.057,189.153,55659.618558321,0
+MLAB.US,D,20200324,000000,196.415,215.096,196.415,214.048,50061.973812651,0
+MLAB.US,D,20200325,000000,215.674,221.439,193.194,213.131,97939.231898846,0
+MLAB.US,D,20200326,000000,215.345,221.28,204.075,218.358,31645.792783015,0
+MLAB.US,D,20200327,000000,212.862,215.375,197.323,204.323,33179.806120088,0
+MLAB.US,D,20200330,000000,204.343,217.419,199.377,217.081,32402.77322059,0
+MLAB.US,D,20200331,000000,216.941,230.227,209.759,224.271,59365.313521602,0
+MLAB.US,D,20200401,000000,213.509,219.215,205.73,207.296,22929.990208394,0
+MLAB.US,D,20200402,000000,206.319,217.35,200.843,217.261,16800.955221778,0
+MLAB.US,D,20200403,000000,215.535,218.218,206.688,207.346,86364.950877171,0
+MLAB.US,D,20200406,000000,212.104,215.255,208.812,211.565,36020.237351411,0
+MLAB.US,D,20200407,000000,212.373,217.968,201.661,208.333,39433.166370623,0
+MLAB.US,D,20200408,000000,209.55,209.949,202.849,208.383,47442.119662476,0
+MLAB.US,D,20200409,000000,212.472,224.94,208.303,223.564,39385.040462009,0
+MLAB.US,D,20200413,000000,221.23,225.308,208.303,212.892,22862.814460954,0
+MLAB.US,D,20200414,000000,217.599,227.164,211.675,222.187,26294.793318992,0
+MLAB.US,D,20200415,000000,214.118,217.151,207.915,209.371,21765.944793793,0
+MLAB.US,D,20200416,000000,208.373,217.071,207.306,213.261,36461.391513706,0
+MLAB.US,D,20200417,000000,218.218,226.456,211.924,219.624,19236.326722267,0
+MLAB.US,D,20200420,000000,216.472,222.686,216.392,220.013,14487.903739016,0
+MLAB.US,D,20200421,000000,215.245,219.694,207.057,214.478,13166.446498322,0
+MLAB.US,D,20200422,000000,218.028,223.194,217.041,221.11,14963.14708658,0
+MLAB.US,D,20200423,000000,221.599,224.631,213.509,220.631,21217.509960211,0
+MLAB.US,D,20200424,000000,221.619,234.056,218.417,227.453,18794.169936876,0
+MLAB.US,D,20200427,000000,231.114,243.73,228.88,239.312,26340.913981414,0
+MLAB.US,D,20200428,000000,241.666,243.72,233.358,238.075,37895.142541166,0
+MLAB.US,D,20200429,000000,247.002,249.885,239.482,240.879,28091.49390725,0
+MLAB.US,D,20200430,000000,241.117,241.117,230.525,236.07,74135.956973725,0
+MLAB.US,D,20200501,000000,229.368,233.578,227.164,228.9,101164.67039908,0
+MLAB.US,D,20200504,000000,227.653,228.092,221.549,225.568,23850.398210638,0
+MLAB.US,D,20200505,000000,228.261,232.011,223.064,223.064,23646.865722124,0
+MLAB.US,D,20200506,000000,226.037,237.357,226.037,234.086,28764.25400475,0
+MLAB.US,D,20200507,000000,237.068,237.068,228.78,236.47,41598.832258255,0
+MLAB.US,D,20200508,000000,238.065,241.576,227.035,232.311,37378.791646661,0
+MLAB.US,D,20200511,000000,228.192,236.3,226.516,234.286,36664.92400222,0
+MLAB.US,D,20200512,000000,232.969,236.12,224.531,224.531,19904.073704287,0
+MLAB.US,D,20200513,000000,226.286,229.13,221.858,227.353,35693.382222074,0
+MLAB.US,D,20200514,000000,223.863,233.089,218.865,228.91,39987.616942781,0
+MLAB.US,D,20200515,000000,230.654,237.817,226.187,236.03,36020.237351411,0
+MLAB.US,D,20200518,000000,241.207,247.78,241.127,242.733,32959.22903894,0
+MLAB.US,D,20200519,000000,239.712,246.782,237.267,241.856,32694.536541563,0
+MLAB.US,D,20200520,000000,246.343,249.955,244.02,244.02,24187.279570936,0
+MLAB.US,D,20200521,000000,245.675,249.855,242.583,242.583,19435.848718396,0
+MLAB.US,D,20200522,000000,242.513,247.022,242.215,246.892,21052.077149351,0
+MLAB.US,D,20200526,000000,251.649,257.864,251.649,256.078,23521.537835109,0
+MLAB.US,D,20200527,000000,256.707,262.451,246.095,257.914,31319.940276775,0
+MLAB.US,D,20200528,000000,259.579,263.011,249.915,257.495,28074.449314615,0
+MLAB.US,D,20200529,000000,256.278,265.993,250.224,262.281,39429.155878238,0
+MLAB.US,D,20200601,000000,254.762,266.98,254.762,256.508,49032.279892931,0
+MLAB.US,D,20200602,000000,257.774,261.095,244.389,247.282,35787.62879311,0
+MLAB.US,D,20200603,000000,248.319,252.558,239.672,239.961,35272.280521702,0
+MLAB.US,D,20200604,000000,235.87,250.313,235.87,247.372,38910.799737542,0
+MLAB.US,D,20200605,000000,248.129,248.828,242.195,245.346,51993.025895789,0
+MLAB.US,D,20200608,000000,246.145,246.145,241.207,244.11,34069.132806351,0
+MLAB.US,D,20200609,000000,235.153,237.397,232.569,234.226,84330.628615131,0
+MLAB.US,D,20200610,000000,233.238,237.207,215.375,220.651,285709.48271816,0
+MLAB.US,D,20200611,000000,219.355,222.307,213.391,219.584,100371.59553005,0
+MLAB.US,D,20200612,000000,226.306,228.022,221.34,223.414,62119.519166659,0
+MLAB.US,D,20200615,000000,218.795,225.308,218.437,225.03,50288.566632376,0
+MLAB.US,D,20200616,000000,226.775,230.774,224.591,227.313,92819.838370027,0
+MLAB.US,D,20200617,000000,229.567,233.786,227.653,230.067,45554.180372471,0
+MLAB.US,D,20200618,000000,227.633,232.151,224.871,225.13,24977.346570683,0
+MLAB.US,D,20200619,000000,227.653,227.653,218.447,219.824,140259.95278631,0
+MLAB.US,D,20200622,000000,218.766,223.134,214.388,220.891,31504.422926461,0
+MLAB.US,D,20200623,000000,222.337,223.554,219.435,220.611,21161.363066829,0
+MLAB.US,D,20200624,000000,218.667,220.242,210.358,210.358,42535.282230036,0
+MLAB.US,D,20200625,000000,211.126,217.311,207.067,214.637,100589.1647419,0
+MLAB.US,D,20200626,000000,215.295,215.295,206.997,206.997,54770.291872057,0
+MLAB.US,D,20200629,000000,209.451,211.695,208.293,210.608,28761.246135461,0
+MLAB.US,D,20200630,000000,211.884,215.994,211.266,215.175,45488.007248126,0
+MLAB.US,D,20200701,000000,214.667,218.018,211.415,213.599,37520.161503215,0
+MLAB.US,D,20200702,000000,215.026,221.738,214.048,215.295,28250.910979533,0
+MLAB.US,D,20200706,000000,217.241,224.97,215.984,220.681,47322.807514036,0
+MLAB.US,D,20200707,000000,219.365,221.31,215.624,216.671,26099.281815248,0
+MLAB.US,D,20200708,000000,217.589,221.449,216.931,219.853,30260.167664169,0
+MLAB.US,D,20200709,000000,219.275,222.895,212.163,216.502,62258.88377702,0
+MLAB.US,D,20200710,000000,215.096,219.554,215.096,218.358,41774.291300077,0
+MLAB.US,D,20200713,000000,219.674,219.674,208.463,209.531,64586.974606225,0
+MLAB.US,D,20200714,000000,211.395,215.964,206,215.664,28229.855894515,0
+MLAB.US,D,20200715,000000,219.405,228.75,219.375,226.586,35174.023458281,0
+MLAB.US,D,20200716,000000,224.661,225.788,220.572,223.344,16848.078507296,0
+MLAB.US,D,20200717,000000,222.337,233.188,222.337,227.323,35588.106796981,0
+MLAB.US,D,20200720,000000,227.303,230.744,214.388,226.296,25140.774135352,0
+MLAB.US,D,20200721,000000,228.271,230.147,224.481,227.713,21375.9244094,0
+MLAB.US,D,20200722,000000,225.468,227.793,217.748,221.34,40559.112107573,0
+MLAB.US,D,20200723,000000,221.07,231.612,220.332,230.097,45297.508859863,0
+MLAB.US,D,20200724,000000,228.95,235.92,228.95,229.877,34417.043020706,0
+MLAB.US,D,20200727,000000,229.857,232.011,225.298,230.267,35841.770440301,0
+MLAB.US,D,20200728,000000,229.269,232.181,219.035,222.027,28121.572600134,0
+MLAB.US,D,20200729,000000,222.037,230.495,222.037,229.269,26736.950104383,0
+MLAB.US,D,20200730,000000,227.813,234.466,225.708,231.702,40628.293101205,0
+MLAB.US,D,20200731,000000,231.752,236.968,229.797,235.173,44449.28972054,0
+MLAB.US,D,20200803,000000,237.906,243.491,233.248,239.362,35537.975642175,0
+MLAB.US,D,20200804,000000,240.689,245.127,234.286,241.676,30660.214279523,0
+MLAB.US,D,20200805,000000,244.249,245.346,241.167,244.988,22337.439958584,0
+MLAB.US,D,20200806,000000,245.426,246.135,238.225,238.494,22598.121963577,0
+MLAB.US,D,20200807,000000,237.367,251.311,237.367,249.945,29238.494729217,0
+MLAB.US,D,20200810,000000,248.129,250.004,229.04,245.147,37286.550321818,0
+MLAB.US,D,20200811,000000,246.443,250.902,236.52,241.286,39965.559234666,0
+MLAB.US,D,20200812,000000,244.449,249.785,239.292,244.259,34932.391292115,0
+MLAB.US,D,20200813,000000,243.651,245.955,242.165,245.536,26864.283237592,0
+MLAB.US,D,20200814,000000,244.878,246.095,240.289,240.509,29999.485659176,0
+MLAB.US,D,20200817,000000,240.389,246.732,240.349,242.703,41332.134514685,0
+MLAB.US,D,20200818,000000,242.195,242.383,237.567,241.197,28329.115581031,0
+MLAB.US,D,20200819,000000,242.993,243.382,240.01,241.187,19664.446784313,0
+MLAB.US,D,20200820,000000,240.709,240.709,236.948,239.172,19064.87817283,0
+MLAB.US,D,20200821,000000,238.824,239.102,231.464,234.813,92244.332712852,0
+MLAB.US,D,20200824,000000,235.85,238.514,233.418,236.1,26111.313292402,0
+MLAB.US,D,20200825,000000,238.744,238.744,233.188,236.15,18383.094467464,0
+MLAB.US,D,20200826,000000,234.635,239.242,234.426,238.215,32254.385002363,0
+MLAB.US,D,20200827,000000,238.464,242.383,236.938,239.322,27105.915403758,0
+MLAB.US,D,20200828,000000,241.696,243.491,239.462,243.491,13310.824224164,0
+MLAB.US,D,20200831,000000,242.973,245.506,238.155,244.409,28035.347013866,0
+MLAB.US,D,20200901,000000,243.99,248.458,243.601,248.458,27670.392206877,0
+MLAB.US,D,20200902,000000,248.858,251.151,248.029,250.333,20546.755108904,0
+MLAB.US,D,20200903,000000,250.463,250.463,241.346,242.903,23863.432310887,0
+MLAB.US,D,20200904,000000,245.935,247.461,237.896,241.846,30439.637198376,0
+MLAB.US,D,20200908,000000,238.844,241.276,236.57,238.255,40603.227523801,0
+MLAB.US,D,20200909,000000,239.801,248.798,239.801,245.675,30953.982846689,0
+MLAB.US,D,20200910,000000,248.009,248.668,244.958,245.366,29965.396473908,0
+MLAB.US,D,20200911,000000,244.06,247.939,244.06,245.336,28171.70375494,0
+MLAB.US,D,20200914,000000,247.71,250.692,244.11,244.588,41207.809250766,0
+MLAB.US,D,20200915,000000,246.473,248.429,244.16,244.958,23916.571334982,0
+MLAB.US,D,20200916,000000,246.872,248.189,246.025,246.513,44118.424098819,0
+MLAB.US,D,20200917,000000,243.99,248.019,243.99,246.473,36425.297082246,0
+MLAB.US,D,20200918,000000,247.929,248.179,243.83,244.07,230283.47534124,0
+MLAB.US,D,20200921,000000,239.532,242.623,229.298,234.853,33293.102529949,0
+MLAB.US,D,20200922,000000,234.615,237.517,227.593,233.796,27387.652493769,0
+MLAB.US,D,20200923,000000,234.476,236.14,231.224,232.979,21212.496844731,0
+MLAB.US,D,20200924,000000,232.639,240.06,232.639,239.232,40823.804604949,0
+MLAB.US,D,20200925,000000,238.774,243.212,238.255,243.212,26796.104867055,0
+MLAB.US,D,20200928,000000,245.386,251.002,245.386,249.515,24356.722874182,0
+MLAB.US,D,20200929,000000,240.619,254.752,240.619,254.303,27293.405922733,0
+MLAB.US,D,20200930,000000,255.341,256.727,248.688,253.196,38424.527535921,0
+MLAB.US,D,20201001,000000,253.894,257.385,252.318,256.817,31007.121870783,0
+MLAB.US,D,20201002,000000,253.116,258.711,253.116,257.415,26303.816926857,0
+MLAB.US,D,20201005,000000,257.415,261.644,257.415,258.961,19634.36809143,0
+MLAB.US,D,20201006,000000,261.504,267.777,260.846,264.356,38475.661313823,0
+MLAB.US,D,20201007,000000,266.302,273.313,265.443,271.728,33898.686880009,0
+MLAB.US,D,20201008,000000,273.313,276.185,273.313,276.185,29023.933386647,0
+MLAB.US,D,20201009,000000,278.24,282.34,277.452,281.233,25301.193830732,0
+MLAB.US,D,20201012,000000,283.247,284.583,278.071,282.32,22479.812438234,0
+MLAB.US,D,20201013,000000,281.263,287.018,279.406,280.415,27553.08530463,0
+MLAB.US,D,20201014,000000,282.688,285.272,274.93,275.198,34191.452824078,0
+MLAB.US,D,20201015,000000,275.367,279.936,272.396,279.168,21231.546683557,0
+MLAB.US,D,20201016,000000,278.779,282.22,277.432,277.432,19314.531323765,0
+MLAB.US,D,20201019,000000,278.779,279.287,273.323,273.413,17397.515963972,0
+MLAB.US,D,20201020,000000,275.577,275.967,270.899,273.423,12207.938818426,0
+MLAB.US,D,20201021,000000,274.74,276.195,266.411,269.832,21528.32312001,0
+MLAB.US,D,20201022,000000,271.776,278.919,268.417,276.564,16595.417487072,0
+MLAB.US,D,20201023,000000,276.295,277.682,273.873,275.677,14359.567982712,0
+MLAB.US,D,20201026,000000,271.318,272.943,268.764,272.815,17849.698980326,0
+MLAB.US,D,20201027,000000,272.316,274.31,270.729,272.755,23322.015838979,0
+MLAB.US,D,20201028,000000,269.464,271.816,259.958,259.998,41462.475517182,0
+MLAB.US,D,20201029,000000,258.522,266.64,256.428,264.646,26555.475323985,0
+MLAB.US,D,20201030,000000,264.596,264.646,258.442,259.818,18429.215129886,0
+MLAB.US,D,20201102,000000,261.404,263.309,257.644,259.699,23238.798122002,0
+MLAB.US,D,20201103,000000,260.417,267.787,260.417,262.381,33944.807542431,0
+MLAB.US,D,20201104,000000,263.051,267.867,262.471,264.676,26990.613747703,0
+MLAB.US,D,20201105,000000,268.047,269.912,265.334,266.341,26356.955950952,0
+MLAB.US,D,20201106,000000,265.125,267.458,262.601,263.688,17556.933036257,0
+MLAB.US,D,20201109,000000,269.314,274,265.473,265.473,30024.55123658,0
+MLAB.US,D,20201110,000000,269.444,273.613,265.583,271.718,33610.934051422,0
+MLAB.US,D,20201111,000000,272.486,273.763,269.374,270.431,14050.760069106,0
+MLAB.US,D,20201112,000000,270.331,272.735,269.474,271.846,25880.709980293,0
+MLAB.US,D,20201113,000000,273.313,281.591,271.708,278.789,32342.615834823,0
+MLAB.US,D,20201116,000000,280.673,287.845,278.31,287.675,31428.223571156,0
+MLAB.US,D,20201117,000000,283.775,289.611,281.263,288.204,33144.714311723,0
+MLAB.US,D,20201118,000000,290.398,290.398,277.143,277.392,36178.651800599,0
+MLAB.US,D,20201119,000000,278.389,278.389,268.814,273.303,34272.665294865,0
+MLAB.US,D,20201120,000000,270.221,280.943,270.221,277.901,27431.767909999,0
+MLAB.US,D,20201123,000000,281.263,281.263,278.031,279.168,23061.333833987,0
+MLAB.US,D,20201124,000000,279.676,280.943,267.349,268.635,53056.809000779,0
+MLAB.US,D,20201125,000000,268.576,272.893,266.461,268.964,23177.638113137,0
+MLAB.US,D,20201127,000000,267.1,273.463,259.4,273.093,11302.570162625,0
+MLAB.US,D,20201130,000000,272.086,272.166,268.507,270.251,36721.070895603,0
+MLAB.US,D,20201201,000000,274.65,278.459,270.591,272.566,33863.595071645,0
+MLAB.US,D,20201202,000000,270.641,273.543,269.882,269.882,18315.918720024,0
+MLAB.US,D,20201203,000000,271.548,273.473,265.404,265.404,37657.520867385,0
+MLAB.US,D,20201204,000000,263.698,271.528,263.698,270.341,26444.184160315,0
+MLAB.US,D,20201207,000000,268.497,271.796,263.908,267.488,23030.252518007,0
+MLAB.US,D,20201208,000000,267.567,270.789,265.563,270.789,49862.451816522,0
+MLAB.US,D,20201209,000000,268.854,272.306,266.242,266.242,23064.341703275,0
+MLAB.US,D,20201210,000000,266.421,280.365,266.421,280.176,50556.266999042,0
+MLAB.US,D,20201211,000000,277.462,284.902,277.462,282.818,18795.172559972,0
+MLAB.US,D,20201214,000000,283.726,283.726,274.89,276.026,25856.647025985,0
+MLAB.US,D,20201215,000000,278.111,281.591,272.705,279.576,36243.822301848,0
+MLAB.US,D,20201216,000000,278.319,279.926,276.475,277.981,15300.028446878,0
+MLAB.US,D,20201217,000000,279.237,284.992,278.469,284.912,23300.960753961,0
+MLAB.US,D,20201218,000000,286.758,288.483,279.616,280.176,96840.356985491,0
+MLAB.US,D,20201221,000000,276.674,285.522,276.544,283.656,23459.375203149,0
+MLAB.US,D,20201222,000000,284.593,287.536,283.416,283.915,11672.538085095,0
+MLAB.US,D,20201223,000000,280.953,285.79,280.953,284.055,12496.694270111,0
+MLAB.US,D,20201224,000000,283.935,283.935,279.237,283.217,7581.8358529024,0
+MLAB.US,D,20201228,000000,285.202,286.589,279.307,280.026,16059.014130645,0
+MLAB.US,D,20201229,000000,282.23,282.23,276.475,279.976,15758.227201807,0
+MLAB.US,D,20201230,000000,282.23,284.385,278.499,280.285,18506.417108288,0
+MLAB.US,D,20201231,000000,278.12,286.569,277.362,285.042,20385.332790427,0
+MLAB.US,D,20210104,000000,283.536,286.389,277.332,277.662,32162.14367752,0
+MLAB.US,D,20210105,000000,279.227,282.718,277.282,279.436,20276.04687295,0
+MLAB.US,D,20210106,000000,280.833,292.184,279.069,287.685,34275.673164152,0
+MLAB.US,D,20210107,000000,289.042,293.371,287.156,290.029,13384.015710182,0
+MLAB.US,D,20210108,000000,288.184,289.829,286.908,288.085,14423.735860864,0
+MLAB.US,D,20210111,000000,283.646,288.493,282.938,288.493,19139.072281943,0
+MLAB.US,D,20210112,000000,289.381,296.742,289.381,295.145,19978.2678134,0
+MLAB.US,D,20210113,000000,295.235,298.337,291.645,293.561,18450.270214904,0
+MLAB.US,D,20210114,000000,295.365,300.631,294.936,295.365,23669.926053336,0
+MLAB.US,D,20210115,000000,293.091,306.257,291.795,293.699,26066.195253076,0
+MLAB.US,D,20210119,000000,297.161,297.739,289.401,290.378,18344.994789811,0
+MLAB.US,D,20210120,000000,290.877,293.829,289.221,291.176,25160.826597274,0
+MLAB.US,D,20210121,000000,292.852,293.869,286.389,286.788,11674.543331288,0
+MLAB.US,D,20210122,000000,284.424,291.395,283.556,286.688,24985.367555452,0
+MLAB.US,D,20210125,000000,284.185,286.239,283.018,285.402,12948.877286463,0
+MLAB.US,D,20210126,000000,288.383,297.47,287.037,293.441,24509.121584792,0
+MLAB.US,D,20210127,000000,288.742,298.078,284.583,289.571,24484.056007389,0
+MLAB.US,D,20210128,000000,293.261,293.261,280.046,281.432,23124.499089043,0
+MLAB.US,D,20210129,000000,281.422,283.516,275.607,275.607,19830.88221827,0
+MLAB.US,D,20210201,000000,276.694,280.523,274.53,276.415,22488.836046099,0
+MLAB.US,D,20210202,000000,276.664,284.365,276.664,281.96,30282.225372284,0
+MLAB.US,D,20210203,000000,280.086,281.073,271.129,280.435,29449.045579403,0
+MLAB.US,D,20210204,000000,281.9,286.079,281.681,284.513,17664.213707543,0
+MLAB.US,D,20210205,000000,285.452,289.879,259.818,285.999,15229.844830149,0
+MLAB.US,D,20210208,000000,283.187,284.405,276.764,280.943,38255.084232676,0
+MLAB.US,D,20210209,000000,278.369,280.295,276.964,277.422,19314.531323765,0
+MLAB.US,D,20210210,000000,276.724,282.659,275.887,280.126,27579.153505129,0
+MLAB.US,D,20210211,000000,278.789,282.419,278.439,282.12,31927.529873027,0
+MLAB.US,D,20210212,000000,282.13,290.718,281.572,285.082,14764.627713547,0
+MLAB.US,D,20210216,000000,285.102,285.532,272.943,273.143,74814.732809803,0
+MLAB.US,D,20210217,000000,273.423,281.96,270.749,277.802,27166.072789525,0
+MLAB.US,D,20210218,000000,278.14,281.023,275.078,277.193,22870.835445723,0
+MLAB.US,D,20210219,000000,276.914,278.31,274.91,274.91,25172.858074427,0
+MLAB.US,D,20210222,000000,274.16,275.727,273.183,274.46,11952.269928914,0
+MLAB.US,D,20210223,000000,272.256,276.774,272.256,275.467,24680.57013423,0
+MLAB.US,D,20210224,000000,275.967,278.21,274.31,275.567,19601.281529257,0
+MLAB.US,D,20210225,000000,273.882,277.372,272.695,274.64,22266.25371876,0
+MLAB.US,D,20210226,000000,275.737,275.907,268.576,270.561,22174.012393915,0
+MLAB.US,D,20210301,000000,272.516,277.143,270.661,277.143,17824.633402923,0
+MLAB.US,D,20210302,000000,277.802,281.522,276.534,276.534,20325.175404659,0
+MLAB.US,D,20210303,000000,277.901,281.253,275.138,276.325,22281.293065202,0
+MLAB.US,D,20210304,000000,277.262,277.262,268.625,268.704,25341.298754577,0
+MLAB.US,D,20210305,000000,269.762,269.762,266.242,267.557,30652.193294754,0
+MLAB.US,D,20210308,000000,267.04,269.892,260.207,261.704,23409.244048343,0
+MLAB.US,D,20210309,000000,261.704,269.134,261.095,265.663,20786.382028877,0
+MLAB.US,D,20210310,000000,270.321,271.688,265.923,266.162,27927.063719485,0
+MLAB.US,D,20210311,000000,268.804,271.298,266.89,267.06,20856.565645606,0
+MLAB.US,D,20210312,000000,262.531,267.458,262.531,264.955,27453.825618113,0
+MLAB.US,D,20210315,000000,263.638,269.662,262.921,267.06,37081.012587113,0
+MLAB.US,D,20210316,000000,266.461,271.348,264.277,264.277,26943.490462186,0
+MLAB.US,D,20210317,000000,264.068,264.157,259.579,260.537,31929.535119218,0
+MLAB.US,D,20210318,000000,259.609,261.374,251.649,252.278,24691.598988287,0
+MLAB.US,D,20210319,000000,255.411,255.411,249.336,251.221,59888.682777779,0
+MLAB.US,D,20210322,000000,252.817,254.692,243.123,243.123,55892.227116622,0
+MLAB.US,D,20210323,000000,244.738,252.218,240.489,245.426,54693.089893656,0
+MLAB.US,D,20210324,000000,247.312,254.542,242.265,243.571,44648.811716669,0
+MLAB.US,D,20210325,000000,240.07,244.349,236,243.292,30036.582713734,0
+MLAB.US,D,20210326,000000,245.576,249.306,236.948,241.816,34638.622724951,0
+MLAB.US,D,20210329,000000,241.806,247.79,240.17,243.561,35924.988157279,0
+MLAB.US,D,20210330,000000,241.866,248.369,241.866,244.998,40491.936360132,0
+MLAB.US,D,20210331,000000,246.145,247.162,242.105,242.295,27616.250559686,0
+MLAB.US,D,20210401,000000,244.11,249.775,244.11,247.302,13081.223535151,0
+MLAB.US,D,20210405,000000,247.192,250.543,242.066,242.533,32505.040776395,0
+MLAB.US,D,20210406,000000,242.483,247.012,240.719,241.486,31736.028861667,0
+MLAB.US,D,20210407,000000,240.499,242.076,236.36,236.819,21096.19256558,0
+MLAB.US,D,20210408,000000,238.624,242.813,232.111,233.826,51655.141912395,0
+MLAB.US,D,20210409,000000,232.321,241.646,231.712,239.811,26824.178313747,0
+MLAB.US,D,20210412,000000,239.951,250.942,239.811,244.818,44340.003803062,0
+MLAB.US,D,20210413,000000,243.322,252.877,243.322,251.012,41562.737826794,0
+MLAB.US,D,20210414,000000,253.824,258.292,250.922,256.048,43094.745917674,0
+MLAB.US,D,20210415,000000,257.884,257.884,248.169,251.739,25765.408324238,0
+MLAB.US,D,20210416,000000,253.745,254.004,248.888,251.799,25956.909335598,0
+MLAB.US,D,20210419,000000,250.034,252.598,247.072,252.328,17659.200592062,0
+MLAB.US,D,20210420,000000,252.328,255.311,250.892,251.052,25283.146615001,0
+MLAB.US,D,20210421,000000,251.979,257.105,251.979,255.47,14059.783676971,0
+MLAB.US,D,20210422,000000,253.834,256.478,253.325,255.998,13287.763892954,0
+MLAB.US,D,20210423,000000,253.735,263.638,253.735,260.377,41306.066314186,0
+MLAB.US,D,20210426,000000,260.707,262.122,255.958,259.679,39215.597158764,0
+MLAB.US,D,20210427,000000,260.905,260.905,252.578,253.884,12135.749955505,0
+MLAB.US,D,20210428,000000,254.871,254.871,252.747,253.984,7561.7833909799,0
+MLAB.US,D,20210429,000000,252.747,253.745,248.159,248.768,16895.201792814,0
+MLAB.US,D,20210430,000000,246.832,251.052,246.295,247.401,20788.38727507,0
+MLAB.US,D,20210503,000000,246.742,249.146,246.742,248.259,23312.992231114,0
+MLAB.US,D,20210504,000000,244.479,249.715,244.479,249.186,17743.420932136,0
+MLAB.US,D,20210505,000000,249.336,249.815,246.255,248.628,11871.057458128,0
+MLAB.US,D,20210506,000000,248.838,249.665,247.192,248.848,13809.127902939,0
+MLAB.US,D,20210507,000000,251.739,251.999,248.917,250.064,12046.51649995,0
+MLAB.US,D,20210510,000000,251.231,251.659,246.792,247.551,18990.684063716,0
+MLAB.US,D,20210511,000000,244.05,247.122,244.05,245.566,10560.629071492,0
+MLAB.US,D,20210512,000000,245.635,245.635,241.906,242.355,21970.479905403,0
+MLAB.US,D,20210513,000000,241.926,247.142,241.926,246.065,24693.60423448,0
+MLAB.US,D,20210514,000000,247.76,250.602,240.15,245.745,20875.615484433,0
+MLAB.US,D,20210517,000000,243.99,245.865,242.563,244.439,11964.301406068,0
+MLAB.US,D,20210518,000000,243.681,247.451,242.355,242.355,13291.774385338,0
+MLAB.US,D,20210519,000000,240.17,242.873,238.854,241.496,19211.261144864,0
+MLAB.US,D,20210520,000000,242.325,244.13,241.856,243.88,11102.0455434,0
+MLAB.US,D,20210521,000000,246.353,246.353,241.966,244.339,17138.839205173,0
+MLAB.US,D,20210524,000000,244.858,246.353,242.723,244.748,14694.444096818,0
+MLAB.US,D,20210525,000000,246.155,247.989,246.105,246.852,21863.199234116,0
+MLAB.US,D,20210526,000000,246.075,247.621,244.738,247.551,19557.166113027,0
+MLAB.US,D,20210527,000000,248.848,248.848,243.073,244.738,35834.752078628,0
+MLAB.US,D,20210528,000000,245.616,246.932,243.083,244.988,28673.015303003,0
+MLAB.US,D,20210601,000000,246.713,253.645,245.127,252.568,44924.533068103,0
+MLAB.US,D,20210602,000000,254.552,259.559,250.014,256.577,53487.936932113,0
+MLAB.US,D,20210603,000000,257.475,257.535,255.141,256.896,21794.018240484,0
+MLAB.US,D,20210604,000000,257.884,260.567,257.155,260.567,16339.74859756,0
+MLAB.US,D,20210607,000000,259.22,263.001,256.408,259.14,23887.495265194,0
+MLAB.US,D,20210608,000000,258.771,259.878,254.931,255.769,38805.524312449,0
+MLAB.US,D,20210609,000000,257.135,258.562,256.737,257.565,15603.823245004,0
+MLAB.US,D,20210610,000000,258.472,263.428,258.472,262.212,15907.61804313,0
+MLAB.US,D,20210611,000000,261.874,263.838,260.187,263.08,16687.658811916,0
+MLAB.US,D,20210614,000000,260.925,263.828,260.925,263.398,20439.474437618,0
+MLAB.US,D,20210615,000000,262.551,263.708,260.866,262.162,16533.254855113,0
+MLAB.US,D,20210616,000000,261.145,263.538,249.635,254.014,34781.997827696,0
+MLAB.US,D,20210617,000000,255.231,262.351,254.044,260.377,17755.45240929,0
+MLAB.US,D,20210618,000000,259.699,261.504,255.101,259.07,63667.569227077,0
+MLAB.US,D,20210621,000000,260.657,263.001,256.767,261.145,16747.816197684,0
+MLAB.US,D,20210622,000000,262.172,263.319,257.545,262.871,17188.970359979,0
+MLAB.US,D,20210623,000000,262.861,263.838,261.474,263.488,29100.132741952,0
+MLAB.US,D,20210624,000000,264.656,264.835,261.674,263.359,16342.756466849,0
+MLAB.US,D,20210625,000000,264.337,273.523,264.337,271.668,230418.82945922,0
+MLAB.US,D,20210628,000000,272.943,272.943,264.157,266.9,28210.806055688,0
+MLAB.US,D,20210629,000000,268.087,268.087,264.446,266.96,10130.503763254,0
+MLAB.US,D,20210630,000000,262.801,270.301,262.801,269.991,12028.469284219,0
+MLAB.US,D,20210701,000000,269.782,269.782,263.688,268.556,24627.431110136,0
+MLAB.US,D,20210702,000000,268.824,272.346,264.187,270.471,15993.843629397,0
+MLAB.US,D,20210706,000000,269.414,272.266,265.364,272.266,12611.995926165,0
+MLAB.US,D,20210707,000000,273.363,274.9,273.363,274.41,14396.665037269,0
+MLAB.US,D,20210708,000000,268.874,276.754,268.874,276.604,14149.017132525,0
+MLAB.US,D,20210709,000000,278.26,278.739,275.327,277.941,8722.8209362935,0
+MLAB.US,D,20210712,000000,278.889,283.686,276.694,283.686,19014.747018024,0
+MLAB.US,D,20210713,000000,283.706,286.179,280.563,284.902,19531.097912528,0
+MLAB.US,D,20210714,000000,286.579,286.579,278.12,279.297,12151.791925043,0
+MLAB.US,D,20210715,000000,280.086,280.086,277.054,277.901,10096.414577986,0
+MLAB.US,D,20210716,000000,280.465,282.519,278.879,281.322,18367.052497927,0
+MLAB.US,D,20210719,000000,279.049,280.603,278.16,278.839,9736.4728864765,0
+MLAB.US,D,20210720,000000,280.693,285.541,280.533,282.16,20944.796478066,0
+MLAB.US,D,20210721,000000,281.671,282.838,281.133,281.761,12599.964449011,0
+MLAB.US,D,20210722,000000,278.839,282.15,278.839,280.673,9066.7206582646,0
+MLAB.US,D,20210723,000000,281.751,281.85,279.976,281.85,7191.8154685095,0
+MLAB.US,D,20210726,000000,282.649,283.855,281.253,283.008,9416.6361188124,0
+MLAB.US,D,20210727,000000,283.008,289.69,282.958,287.566,14904.994947004,0
+MLAB.US,D,20210728,000000,287.745,289.74,284.683,285.212,13755.988878844,0
+MLAB.US,D,20210729,000000,283.965,290.518,283.965,290.518,36455.37577513,0
+MLAB.US,D,20210730,000000,290.648,293.619,290.648,293.241,14492.916854497,0
+MLAB.US,D,20210802,000000,292.862,292.862,286.379,287.745,10180.63491806,0
+MLAB.US,D,20210803,000000,290.139,293.521,288.673,289.74,19741.648762715,0
+MLAB.US,D,20210804,000000,287.196,287.546,280.375,283.696,14925.047408927,0
+MLAB.US,D,20210805,000000,280.623,288.842,280.623,288.842,7353.2377869858,0
+MLAB.US,D,20210806,000000,287.037,288.403,283.446,284.882,9999.1601376615,0
+MLAB.US,D,20210809,000000,284.215,284.215,268.654,278.929,19373.686086437,0
+MLAB.US,D,20210810,000000,277.332,282.369,274.1,279.806,24643.473079673,0
+MLAB.US,D,20210811,000000,277.282,278.889,274.94,276.445,9540.961382732,0
+MLAB.US,D,20210812,000000,275.527,277.861,272.765,276.106,10430.288068996,0
+MLAB.US,D,20210813,000000,278.839,279.646,277.492,277.492,22331.424220008,0
+MLAB.US,D,20210816,000000,273.313,276.345,265.324,266.98,31158.517958298,0
+MLAB.US,D,20210817,000000,264.975,270.829,264.795,269.404,12008.416822297,0
+MLAB.US,D,20210818,000000,268.437,276.465,268.437,272.216,28179.724739708,0
+MLAB.US,D,20210819,000000,270.739,275.987,269.314,272.046,15196.758267977,0
+MLAB.US,D,20210820,000000,270.869,275.587,267.707,267.707,35215.131005223,0
+MLAB.US,D,20210823,000000,270.191,274.24,268.645,269.952,20087.553730878,0
+MLAB.US,D,20210824,000000,268.556,269.034,264.446,265.853,13962.529236646,0
+MLAB.US,D,20210825,000000,266.272,269.494,261.904,267.637,16444.021399557,0
+MLAB.US,D,20210826,000000,265.903,270.779,265.105,266.68,24096.040869189,0
+MLAB.US,D,20210827,000000,268.824,274.7,267.827,270.191,49060.353339622,0
+MLAB.US,D,20210830,000000,270.191,273.823,266.66,268.507,9982.1155450273,0
+MLAB.US,D,20210831,000000,267.31,268.477,264.247,265.913,13207.554045264,0
+MLAB.US,D,20210901,000000,266.112,270.321,266.112,267.837,17673.237315407,0
+MLAB.US,D,20210902,000000,268.407,273.223,267.07,267.577,42420.983197078,0
+MLAB.US,D,20210903,000000,268.027,273.951,266.003,273.173,22838.751506647,0
+MLAB.US,D,20210907,000000,274.69,275.417,269.852,270.081,21150.334212771,0
+MLAB.US,D,20210908,000000,269.354,273.743,268.874,271.658,13955.510874974,0
+MLAB.US,D,20210909,000000,272.873,273.553,266.451,267.02,20453.511160964,0
+MLAB.US,D,20210910,000000,269.484,271.239,266.71,267,39674.798536789,0
+MLAB.US,D,20210913,000000,268.684,281.86,265.035,278.949,56539.921636719,0
+MLAB.US,D,20210914,000000,283.915,305.539,283.915,301.788,103731.38552516,0
+MLAB.US,D,20210915,000000,304.561,307.743,295.565,295.824,64948.921543926,0
+MLAB.US,D,20210916,000000,297.51,305.459,296.782,302.656,49791.265576697,0
+MLAB.US,D,20210917,000000,304.222,317.856,300.941,312.24,124799.50464405,0
+MLAB.US,D,20210920,000000,310.825,317.149,302.078,315.313,49392.22158444,0
+MLAB.US,D,20210921,000000,317.517,324.279,310.825,310.825,61615.199749308,0
+MLAB.US,D,20210922,000000,311.333,316.789,308.221,314.505,48400.627342372,0
+MLAB.US,D,20210923,000000,315.552,321.696,314.605,321.237,38083.635683238,0
+MLAB.US,D,20210924,000000,319.622,323.022,315.402,317.966,49292.961897923,0
+MLAB.US,D,20210927,000000,317.986,319.373,313.907,313.907,22054.700245476,0
+MLAB.US,D,20210928,000000,312.26,312.26,301.449,301.808,30409.558505492,0
+MLAB.US,D,20210929,000000,302.058,304.99,301.2,303.843,30182.965685768,0
+MLAB.US,D,20210930,000000,304.481,306.725,301.181,301.23,13189.506829533,0
+MLAB.US,D,20211001,000000,303.085,308.771,301.678,305.548,25975.959174425,0
+MLAB.US,D,20211004,000000,304.511,304.511,297.549,298.337,21051.074526255,0
+MLAB.US,D,20211005,000000,298.337,300.641,298.317,300.641,20147.711116646,0
+MLAB.US,D,20211006,000000,298.228,307.882,298.128,306.844,28826.416636709,0
+MLAB.US,D,20211007,000000,307.982,313.04,303.743,308.211,22938.011193164,0
+MLAB.US,D,20211008,000000,309.209,310.825,304.91,306.735,14306.428958618,0
+MLAB.US,D,20211011,000000,305.907,308.451,302.297,302.297,11329.64098622,0
+MLAB.US,D,20211012,000000,304.212,308.201,298.916,307.644,14563.100471226,0
+MLAB.US,D,20211013,000000,307.134,309.888,305.717,308.441,22735.481327746,0
+MLAB.US,D,20211014,000000,310.656,313.907,305.16,308.042,24638.459964193,0
+MLAB.US,D,20211015,000000,307.872,312.77,306.666,308.571,45087.960632772,0
+MLAB.US,D,20211018,000000,305.32,306.147,300.054,300.861,29947.349258178,0
+MLAB.US,D,20211019,000000,302.865,310.676,299.884,308.949,21353.866701285,0
+MLAB.US,D,20211020,000000,309.936,312.23,302.546,306.227,27041.747525606,0
+MLAB.US,D,20211021,000000,303.693,305.667,295.874,301.868,213322.10042409,0
+MLAB.US,D,20211022,000000,302.238,306.257,290.209,294.847,87521.9779301,0
+MLAB.US,D,20211025,000000,295.305,304.75,293.899,301.818,20830.497445107,0
+MLAB.US,D,20211026,000000,301.33,311.563,301.33,305.847,27088.870811124,0
+MLAB.US,D,20211027,000000,307.364,307.962,301.41,304.053,26188.515270803,0
+MLAB.US,D,20211028,000000,306.077,307.902,302.805,302.805,25128.742658198,0
+MLAB.US,D,20211029,000000,302.756,304.69,298.427,304.551,23584.703090165,0
+MLAB.US,D,20211101,000000,301.36,303.713,300.222,303.713,13321.853078222,0
+MLAB.US,D,20211102,000000,302.287,304.7,300.871,303.853,19361.654609283,0
+MLAB.US,D,20211103,000000,302.248,310.556,302.248,309.289,32340.61058863,0
+MLAB.US,D,20211104,000000,312.8,316.28,310.855,311.263,17939.935058977,0
+MLAB.US,D,20211105,000000,314.375,322.015,311.473,321.566,22140.925831744,0
+MLAB.US,D,20211108,000000,323.542,325.776,321.726,322.554,46629.994954614,0
+MLAB.US,D,20211109,000000,320.729,323.232,312.86,313.507,26262.709379916,0
+MLAB.US,D,20211110,000000,311.063,317.507,311.063,316.809,29594.425928341,0
+MLAB.US,D,20211111,000000,316.909,318.604,313.01,313.01,50923.227052224,0
+MLAB.US,D,20211112,000000,312.42,317.746,309.209,312.33,26341.916604511,0
+MLAB.US,D,20211115,000000,311.923,313.417,303.175,305.588,36802.283366389,0
+MLAB.US,D,20211116,000000,303.345,310.176,303.065,308.481,21073.13223437,0
+MLAB.US,D,20211117,000000,309.798,312.43,308.84,310.016,16677.632580955,0
+MLAB.US,D,20211118,000000,309.219,309.219,303.603,307.344,29984.446312735,0
+MLAB.US,D,20211119,000000,306.427,315.602,306.427,311.173,238457.86144396,0
+MLAB.US,D,20211122,000000,310.626,316.32,309.916,310.136,16166.294801931,0
+MLAB.US,D,20211123,000000,309.289,315.333,308.381,314.017,28594.810701505,0
+MLAB.US,D,20211124,000000,311.743,315.313,311.743,314.067,12998.005818174,0
+MLAB.US,D,20211126,000000,310.236,318.226,310.236,311.623,27167.075412621,0
+MLAB.US,D,20211129,000000,312.78,318.883,310.006,312.29,30051.622060176,0
+MLAB.US,D,20211130,000000,312.38,312.38,305.807,307.792,19436.851341492,0
+MLAB.US,D,20211201,000000,309.249,314.754,308.012,308.681,25511.744680918,0
+MLAB.US,D,20211202,000000,308.451,312.86,308.341,310.546,19151.103759097,0
+MLAB.US,D,20211203,000000,308.281,310.426,305.479,309.119,28816.390405748,0
+MLAB.US,D,20211206,000000,310.974,315.892,304.561,315.492,35292.332983624,0
+MLAB.US,D,20211207,000000,314.984,327.331,314.067,320.629,52727.94862525,0
+MLAB.US,D,20211208,000000,319.093,325.008,319.093,322.953,12708.247743393,0
+MLAB.US,D,20211209,000000,321.058,324.569,319.293,323.821,15173.697936766,0
+MLAB.US,D,20211210,000000,323.492,327.949,318.006,321.656,34278.681033441,0
+MLAB.US,D,20211213,000000,321.507,327.83,321.507,326.673,26823.175690651,0
+MLAB.US,D,20211214,000000,325.546,327.032,314.246,315.164,23530.561442974,0
+MLAB.US,D,20211215,000000,316.519,325.286,314.894,324.499,29997.480412985,0
+MLAB.US,D,20211216,000000,323.342,330.832,313.278,317.546,24742.73276619,0
+MLAB.US,D,20211217,000000,315.114,325.566,313.06,320.17,137734.34520717,0
+MLAB.US,D,20211220,000000,316.559,320.709,310.745,320.709,23247.821729866,0
+MLAB.US,D,20211221,000000,319.97,323.701,318.963,323.592,13394.041941143,0
+MLAB.US,D,20211222,000000,325.336,329.555,323.582,327.012,17355.405793936,0
+MLAB.US,D,20211223,000000,327.292,329.156,324.169,327.82,11361.724925296,0
+MLAB.US,D,20211227,000000,327.022,331.719,326.205,331.331,11470.008219678,0
+MLAB.US,D,20211228,000000,331.799,332.338,327.989,329.795,10405.222491593,0
+MLAB.US,D,20211229,000000,329.985,332.218,329.426,329.655,8094.1762550227,0
+MLAB.US,D,20211230,000000,331.161,331.7,329.935,330.612,10095.41195489,0
+MLAB.US,D,20211231,000000,329.755,329.955,327.022,327.022,7437.4581270603,0
+MLAB.US,D,20220103,000000,327.022,331.869,324.119,327.949,18863.350930509,0
+MLAB.US,D,20220104,000000,326.932,328.339,318.276,318.963,25550.846981667,0
+MLAB.US,D,20220105,000000,317.606,319.263,310.993,311.583,25082.621995776,0
+MLAB.US,D,20220106,000000,311.583,316.819,311.253,312.85,14583.152933148,0
+MLAB.US,D,20220107,000000,311.703,311.703,304.461,304.461,14033.715476471,0
+MLAB.US,D,20220110,000000,300.991,306.077,300.471,304.172,21449.115895417,0
+MLAB.US,D,20220111,000000,304.561,305.02,292.074,299.534,43999.11195038,0
+MLAB.US,D,20220112,000000,302.218,305.43,297.928,297.928,14540.040140014,0
+MLAB.US,D,20220113,000000,297.2,299.864,291.405,293.051,12737.323813181,0
+MLAB.US,D,20220114,000000,289.561,296.971,289.561,295.185,25176.868566812,0
+MLAB.US,D,20220118,000000,293.769,300.282,291.126,294.867,30848.707421595,0
+MLAB.US,D,20220119,000000,296.812,302.855,295.385,298.277,38992.012208328,0
+MLAB.US,D,20220120,000000,302.845,302.845,290.828,292.214,14603.205395071,0
+MLAB.US,D,20220121,000000,290.099,299.025,290.099,293.401,25154.810858698,0
+MLAB.US,D,20220124,000000,290.378,301.828,284.195,300.044,31154.507465914,0
+MLAB.US,D,20220125,000000,291.475,292.264,288.224,288.663,27860.890595141,0
+MLAB.US,D,20220126,000000,292.922,292.922,277.792,278.429,25511.744680918,0
+MLAB.US,D,20220127,000000,279.856,279.856,268.347,271.109,35043.682455785,0
+MLAB.US,D,20220128,000000,270.531,278.809,266.85,278.809,36044.300305718,0
+MLAB.US,D,20220131,000000,280.255,285.272,279.149,283.407,25497.707957572,0
+MLAB.US,D,20220201,000000,284.135,284.135,278.469,281.123,21830.112671945,0
+MLAB.US,D,20220202,000000,281.85,283.078,277.153,278.649,32256.390248555,0
+MLAB.US,D,20220203,000000,278.101,278.2,269.623,269.623,25110.695442468,0
+MLAB.US,D,20220204,000000,270.101,271.049,262.082,267.737,23710.030977181,0
+MLAB.US,D,20220207,000000,269.014,272.106,266.88,268.984,19361.654609283,0
+MLAB.US,D,20220208,000000,267.727,275.039,267.727,273.103,23985.752328615,0
+MLAB.US,D,20220209,000000,274.11,278.699,270.411,270.601,22851.785606896,0
+MLAB.US,D,20220210,000000,266.282,269.174,262.561,263.21,21720.826754467,0
+MLAB.US,D,20220211,000000,263.588,266.79,259.519,263.778,21714.81101589,0
+MLAB.US,D,20220214,000000,262.481,265.553,260.527,263.11,25101.671834602,0
+MLAB.US,D,20220215,000000,264.138,264.138,256.058,256.975,44790.181573223,0
+MLAB.US,D,20220216,000000,254.911,261.444,254.911,259.4,23713.038846468,0
+MLAB.US,D,20220217,000000,257.515,258.522,253.575,254.283,23561.642758954,0
+MLAB.US,D,20220218,000000,252.896,253.934,251.391,253.056,26033.108690903,0
+MLAB.US,D,20220222,000000,250.553,256.198,250.553,254.333,16693.674550493,0
+MLAB.US,D,20220223,000000,254.024,254.552,249.306,250.124,17516.828112412,0
+MLAB.US,D,20220224,000000,244.728,255.898,244.728,255.021,18703.933858225,0
+MLAB.US,D,20220225,000000,256.856,258.261,254.213,256.318,20859.573514895,0
+MLAB.US,D,20220228,000000,256.687,257.29,252.886,254.662,22267.256341856,0
+MLAB.US,D,20220301,000000,252.688,256.498,248.359,249.346,25268.107268559,0
+MLAB.US,D,20220302,000000,251.914,253.335,250.752,252.727,22818.699044725,0
+MLAB.US,D,20220303,000000,254.352,254.657,251.899,253.854,16115.161024029,0
+MLAB.US,D,20220304,000000,251.541,263.296,251.541,262.701,30343.385381148,0
+MLAB.US,D,20220307,000000,262.961,263.24,257.135,257.135,14230.229603312,0
+MLAB.US,D,20220308,000000,257.135,257.135,248.956,249.196,11155.184567494,0
+MLAB.US,D,20220309,000000,252.638,255.141,249.885,251.63,13023.071395577,0
+MLAB.US,D,20220310,000000,250.254,252.288,247.192,251.441,17239.101514785,0
+MLAB.US,D,20220311,000000,250.702,251.749,244.01,247.531,16716.734881704,0
+MLAB.US,D,20220314,000000,250.263,253.026,250.263,252.238,21543.362466452,0
+MLAB.US,D,20220315,000000,255.629,255.629,248.139,250.742,17260.156599804,0
+MLAB.US,D,20220316,000000,253.006,257.545,252.867,256.856,19303.502469708,0
+MLAB.US,D,20220317,000000,256.926,263.968,256.926,262.711,20017.370114149,0
+MLAB.US,D,20220318,000000,264.496,267.677,263.808,266.59,37571.295281118,0
+MLAB.US,D,20220321,000000,264.536,265.893,263.369,265.005,56863.768896768,0
+MLAB.US,D,20220322,000000,265.523,265.523,258.452,258.642,15356.175340261,0
+MLAB.US,D,20220323,000000,257.525,257.525,246.842,248.708,16036.95642253,0
+MLAB.US,D,20220324,000000,250.343,251.834,246.623,250.144,15939.701982207,0
+MLAB.US,D,20220325,000000,252.218,253.335,248.478,251.211,13910.392835648,0
+MLAB.US,D,20220328,000000,250.254,253.335,246.912,248.927,18707.944350609,0
+MLAB.US,D,20220329,000000,251.969,255.948,251.769,254.004,30200.010278402,0
+MLAB.US,D,20220330,000000,257.679,257.719,252.986,252.986,16225.449564602,0
+MLAB.US,D,20220331,000000,253.151,255.44,253.151,254.213,14033.715476471,0
+MLAB.US,D,20220401,000000,251.839,257.674,250.692,256.368,28377.241489646,0
+MLAB.US,D,20220404,000000,255.201,260.117,255.201,259.32,23387.186340228,0
+MLAB.US,D,20220405,000000,257.305,262.711,254.362,256.826,30788.550035828,0
+MLAB.US,D,20220406,000000,254.074,254.622,246.353,249.905,51855.66653162,0
+MLAB.US,D,20220407,000000,251.491,254.039,249.805,251.201,39451.213586354,0
+MLAB.US,D,20220408,000000,251.909,252.533,248.946,250.164,40801.746896835,0
+MLAB.US,D,20220411,000000,249.036,249.036,244.539,245.187,24987.372801644,0
+MLAB.US,D,20220412,000000,246.772,254.906,246.772,249.655,33679.112421958,0
+MLAB.US,D,20220413,000000,249.351,251.173,248.049,248.748,51075.625762834,0
+MLAB.US,D,20220414,000000,249.316,250.712,248.478,249.346,26546.451716119,0
+MLAB.US,D,20220418,000000,246.673,247.949,241.816,241.946,20717.201035245,0
+MLAB.US,D,20220419,000000,242.046,246.215,242.046,245.127,24172.240224494,0
+MLAB.US,D,20220420,000000,245.346,249.286,245.346,248.249,21721.829377563,0
+MLAB.US,D,20220421,000000,244.281,244.281,239.751,240.569,27451.820371921,0
+MLAB.US,D,20220422,000000,238.105,238.874,229.877,232.351,43663.233213178,0
+MLAB.US,D,20220425,000000,230.944,233.518,230.644,231.702,37584.329381367,0
+MLAB.US,D,20220426,000000,230.137,230.674,222.087,222.377,51522.795663707,0
+MLAB.US,D,20220427,000000,223.504,225.149,218.786,220.681,36820.33058212,0
+MLAB.US,D,20220428,000000,224.037,224.037,216.004,216.512,22379.550128621,0
+MLAB.US,D,20220429,000000,216.532,218.905,211.944,213.071,26823.175690651,0
+MLAB.US,D,20220502,000000,214.587,216.542,210.219,216.232,28727.156950193,0
+MLAB.US,D,20220503,000000,214.228,218.008,214.058,217.848,35907.943564645,0
+MLAB.US,D,20220504,000000,214.672,231.034,214.672,230.904,44712.979594821,0
+MLAB.US,D,20220505,000000,225.082,228.66,219.963,226.556,30046.608944695,0
+MLAB.US,D,20220506,000000,224.711,227.214,223.124,226.157,31326.958638447,0
+MLAB.US,D,20220509,000000,223.244,227.075,218.617,221.2,48288.333555605,0
+MLAB.US,D,20220510,000000,223.104,224.336,217.838,222.317,30274.204387515,0
+MLAB.US,D,20220511,000000,221.509,224.551,215.225,215.245,29576.378712612,0
+MLAB.US,D,20220512,000000,213.989,217.619,209.56,212.772,25912.793919368,0
+MLAB.US,D,20220513,000000,214.697,218.727,213.959,217.41,17524.849097181,0
+MLAB.US,D,20220516,000000,217.669,219.405,210.738,211.745,16931.296224274,0
+MLAB.US,D,20220517,000000,213.959,218.667,213.949,216.103,30007.506643946,0
+MLAB.US,D,20220518,000000,213.151,213.441,209.849,212.522,36407.249866515,0
+MLAB.US,D,20220519,000000,211.116,215.155,210.528,211.615,24304.586473183,0
+MLAB.US,D,20220520,000000,214.328,214.328,208.992,211.505,26671.779603135,0
+MLAB.US,D,20220523,000000,211.795,212.472,209.381,210.688,17593.027467717,0
+MLAB.US,D,20220524,000000,205.956,209.889,205.88,209.152,17580.995990564,0
+MLAB.US,D,20220525,000000,211.056,211.216,207.446,207.885,15152.642851748,0
+MLAB.US,D,20220526,000000,208.992,211.735,207.456,210.189,23785.22770939,0
+MLAB.US,D,20220527,000000,212.345,217.286,211.596,216.786,22038.957531998,0
+MLAB.US,D,20220531,000000,218.792,225.98,203.901,208.861,56390.797510959,0
+MLAB.US,D,20220601,000000,210.887,211.007,205.987,208.741,25435.269289134,0
+MLAB.US,D,20220602,000000,209.759,216.527,208.946,215.459,35488.953207382,0
+MLAB.US,D,20220603,000000,216.028,216.028,209.784,211.017,26465.183296903,0
+MLAB.US,D,20220606,000000,210.937,212.405,207.254,210.388,25922.174160511,0
+MLAB.US,D,20220607,000000,210.558,211.337,205.597,208.841,30515.710858584,0
+MLAB.US,D,20220608,000000,207.658,211.007,207.518,208.621,77077.241511354,0
+MLAB.US,D,20220609,000000,208.462,212.185,207.703,208.013,24512.554502019,0
+MLAB.US,D,20220610,000000,204.479,204.479,198.621,201.345,20379.874266566,0
+MLAB.US,D,20220613,000000,195.457,195.585,188.228,188.479,31365.289728806,0
+MLAB.US,D,20220614,000000,190.995,190.995,181.672,184.357,32583.553769124,0
+MLAB.US,D,20220615,000000,185.005,187.301,183.927,185.225,24046.688730022,0
+MLAB.US,D,20220616,000000,181.771,182.331,177.989,181.791,28895.700206287,0
+MLAB.US,D,20220617,000000,181.223,189.767,181.223,187.92,151044.7037619,0
+MLAB.US,D,20220621,000000,190.675,190.675,184.816,188.549,46418.264404607,0
+MLAB.US,D,20220622,000000,185.884,193.121,185.884,191.493,38933.35433453,0
+MLAB.US,D,20220623,000000,190.775,198.511,189.997,197.652,38136.874143697,0
+MLAB.US,D,20220624,000000,197.781,201.495,194.947,199.289,157494.69051483,0
+MLAB.US,D,20220627,000000,201.415,203.731,197.453,202.613,31839.170395805,0
+MLAB.US,D,20220628,000000,202.893,203.421,194.249,194.249,39259.961305865,0
+MLAB.US,D,20220629,000000,196.105,203.092,193.969,202.343,49549.082764799,0
+MLAB.US,D,20220630,000000,199.079,206.316,199.079,203.561,30398.493019179,0
+MLAB.US,D,20220701,000000,202.024,206.76,202.024,206.485,29322.493365148,0
+MLAB.US,D,20220705,000000,204.929,205.727,201.545,204.21,39615.622271583,0
+MLAB.US,D,20220706,000000,203.122,205.098,200.975,201.285,42217.457561637,0
+MLAB.US,D,20220707,000000,200.776,204.2,199.599,203.361,30583.837466102,0
+MLAB.US,D,20220708,000000,201.415,206.505,201.415,203.451,40943.089256304,0
+MLAB.US,D,20220711,000000,201.355,201.355,192.671,192.891,68286.905417811,0
+MLAB.US,D,20220712,000000,193.559,197.403,190.116,196.703,41011.215863822,0
+MLAB.US,D,20220713,000000,196.075,203.341,192.233,197.253,47972.152173138,0
+MLAB.US,D,20220714,000000,197.363,197.363,188.379,193.291,32214.868599028,0
+MLAB.US,D,20220715,000000,196.963,199.059,194.977,198.141,41499.122597074,0
+MLAB.US,D,20220718,000000,198.869,199.798,192.591,192.961,33729.683754423,0
+MLAB.US,D,20220719,000000,194.049,200.067,194.049,199.489,42967.852106207,0
+MLAB.US,D,20220720,000000,199.049,202.922,199.049,202.513,33232.760264293,0
+MLAB.US,D,20220721,000000,201.025,208.053,201.025,207.364,31720.950694524,0
+MLAB.US,D,20220722,000000,207.683,207.683,199.639,203.501,32549.490465365,0
+MLAB.US,D,20220725,000000,204.18,204.18,199.239,202.233,28878.668554407,0
+MLAB.US,D,20220726,000000,201.425,203.411,199.219,202.423,25976.274701775,0
+MLAB.US,D,20220727,000000,203.521,205.208,199.977,204.429,38495.540695041,0
+MLAB.US,D,20220728,000000,205.238,210.887,205.238,210.119,20448.000874084,0
+MLAB.US,D,20220729,000000,210.119,214.271,209.3,212.854,28357.700379272,0
+MLAB.US,D,20220801,000000,212.534,215,210.907,214.58,37012.785119654,0
+MLAB.US,D,20220802,000000,212.494,216.01,210.927,213.253,40232.769186744,0
+MLAB.US,D,20220803,000000,212.963,214.281,210.807,213.802,27886.825297899,0
+MLAB.US,D,20220804,000000,211.317,214.371,205.028,205.028,36231.33285695,0
+MLAB.US,D,20220805,000000,201.924,204.589,199.149,202.044,27129.417720201,0
+MLAB.US,D,20220808,000000,202.443,204.259,198.001,201.205,49084.218854678,0
+MLAB.US,D,20220809,000000,199.927,200.067,190.835,190.915,45056.734116127,0
+MLAB.US,D,20220810,000000,194.497,198.73,191.543,195.845,53462.35524957,0
+MLAB.US,D,20220811,000000,194.947,197.632,189.237,190.285,44415.54251596,0
+MLAB.US,D,20220812,000000,191.963,196.135,189.647,195.775,51159.074798344,0
+MLAB.US,D,20220815,000000,195.605,201.435,193.434,199.289,29954.668208438,0
+MLAB.US,D,20220816,000000,198.351,200.953,195.227,199.927,30515.710858584,0
+MLAB.US,D,20220817,000000,199.329,199.539,196.205,198.431,33980.149223238,0
+MLAB.US,D,20220818,000000,197.543,198.081,194.29,198.081,37396.498217879,0
+MLAB.US,D,20220819,000000,197.662,197.662,189.038,189.267,100448.67533745,0
+MLAB.US,D,20220822,000000,186.353,186.353,182.201,182.61,69666.469220046,0
+MLAB.US,D,20220823,000000,181.791,181.791,173.437,173.437,53668.738795874,0
+MLAB.US,D,20220824,000000,172.409,172.409,164.594,167.688,92501.906942877,0
+MLAB.US,D,20220825,000000,167.418,176.252,165.958,175.234,67515.47177386,0
+MLAB.US,D,20220826,000000,176.561,176.561,169.444,172.16,71423.734949255,0
+MLAB.US,D,20220829,000000,170.353,174.585,170.353,174.286,71007.962271021,0
+MLAB.US,D,20220830,000000,173.566,176.284,172.307,173.396,116565.91599408,0
+MLAB.US,D,20220831,000000,172.997,173.916,170.339,170.699,86719.772531213,0
+MLAB.US,D,20220901,000000,170.239,178.791,169.29,178.252,64828.129775954,0
+MLAB.US,D,20220902,000000,178.861,178.861,163.146,163.815,73418.229822849,0
+MLAB.US,D,20220906,000000,163.026,163.026,155.533,156.153,59085.714957842,0
+MLAB.US,D,20220907,000000,157.172,161.757,155.382,160.998,63284.674372515,0
+MLAB.US,D,20220908,000000,160.588,162.656,158.98,162.367,51373.442659855,0
+MLAB.US,D,20220909,000000,164.884,166.828,163.481,166.553,37922.759319122,0
+MLAB.US,D,20220912,000000,167.892,170.209,167.442,170.209,66414.625764573,0
+MLAB.US,D,20220913,000000,166.153,169.28,159.779,160.189,61824.297307912,0
+MLAB.US,D,20220914,000000,160.349,160.349,154.894,157.102,41483.116562982,0
+MLAB.US,D,20220915,000000,155.853,159.639,154.075,158.85,69147.202451595,0
+MLAB.US,D,20220916,000000,158.6,158.6,148.56,153.465,144372.13590817,0
+MLAB.US,D,20220919,000000,151.457,152.426,148.86,148.939,52060.090135055,0
+MLAB.US,D,20220920,000000,148.24,151.497,143.165,146.871,50673.782914716,0
+MLAB.US,D,20220921,000000,146.652,149.024,145.072,145.413,77516.09390954,0
+MLAB.US,D,20220922,000000,145.063,145.248,142.665,144.054,69807.825386919,0
+MLAB.US,D,20220923,000000,142.066,142.905,138.369,140.757,51925.963660308,0
+MLAB.US,D,20220926,000000,140.567,147.89,140.567,144.164,112505.08682952,0
+MLAB.US,D,20220927,000000,146.312,146.312,135.982,139.448,186811.15383969,0
+MLAB.US,D,20220928,000000,139.358,147.211,138.05,144.334,64057.403018076,0
+MLAB.US,D,20220929,000000,142.126,142.835,139.918,142.505,59656.25294744,0
+MLAB.US,D,20220930,000000,143.425,147.051,140.417,140.697,43642.152428881,0
+MLAB.US,D,20221003,000000,141.446,149.839,138.637,143.884,56958.709294867,0
+MLAB.US,D,20221004,000000,146.342,149.849,145.653,146.252,66982.160922647,0
+MLAB.US,D,20221005,000000,143.365,145.003,141.382,144.104,45431.840017305,0
+MLAB.US,D,20221006,000000,143.295,143.295,137.95,138.439,46162.529021527,0
+MLAB.US,D,20221007,000000,135.832,137.101,133.074,133.154,53583.526661666,0
+MLAB.US,D,20221010,000000,134.753,134.753,129.368,131.046,42738.300140097,0
+MLAB.US,D,20221011,000000,130.587,132.515,127.03,128.499,59888.471918645,0
+MLAB.US,D,20221012,000000,129.598,131.776,127.38,130.617,44102.586595925,0
+MLAB.US,D,20221013,000000,127.5,130.866,125.472,128.669,73383.1967884,0
+MLAB.US,D,20221014,000000,130.797,130.797,125.392,126.391,43385.910805483,0
+MLAB.US,D,20221017,000000,130.577,133.564,130.047,131.336,68763.840960339,0
+MLAB.US,D,20221018,000000,133.364,137.505,130.727,131.406,56379.162810696,0
+MLAB.US,D,20221019,000000,129.418,129.418,122.724,124.403,63565.939591948,0
+MLAB.US,D,20221020,000000,125.262,125.262,118.508,119.497,103357.46106296,0
+MLAB.US,D,20221021,000000,120.097,120.097,114.097,118.438,61546.034920003,0
+MLAB.US,D,20221024,000000,119.557,123.431,117.889,121.146,49516.691834058,0
+MLAB.US,D,20221025,000000,121.096,130.087,121.096,130.087,46469.818780836,0
+MLAB.US,D,20221026,000000,131.716,135.562,130.197,132.805,53922.846623901,0
+MLAB.US,D,20221027,000000,133.014,137.86,131.955,134.683,71709.618685579,0
+MLAB.US,D,20221028,000000,135.882,138.349,133.174,135.682,46796.126473133,0
+MLAB.US,D,20221031,000000,134.493,135.022,131.722,132.085,65812.05757205,0
+MLAB.US,D,20221101,000000,134.583,137.27,133.314,133.524,37604.459177557,0
+MLAB.US,D,20221102,000000,132.265,134.943,127.39,127.879,46238.600753473,0
+MLAB.US,D,20221103,000000,133.464,148.989,132.575,147.401,71396.323263221,0
+MLAB.US,D,20221104,000000,147.681,162.936,147.386,161.937,142411.28692287,0
+MLAB.US,D,20221107,000000,161.288,165.923,158.271,159.999,79283.760733453,0
+MLAB.US,D,20221108,000000,161.558,168.521,158.94,167.742,67686.825386992,0
+MLAB.US,D,20221109,000000,167.682,170.259,164.025,168.751,84409.594145262,0
+MLAB.US,D,20221110,000000,177.133,177.912,170.669,175.684,79435.904197345,0
+MLAB.US,D,20221111,000000,176.164,187.013,174.495,180.34,69728.750823448,0
+MLAB.US,D,20221114,000000,178.432,186.364,177.033,184.736,110970.63992065,0
+MLAB.US,D,20221115,000000,186.274,190.121,185.325,188.662,149837.28928221,0
+MLAB.US,D,20221116,000000,189.511,189.511,181.089,182.118,79360.83340924,0
+MLAB.US,D,20221117,000000,181.798,183.617,176.513,183.277,59871.455873341,0
+MLAB.US,D,20221118,000000,186.654,188.202,177.364,178.252,58474.138270747,0
+MLAB.US,D,20221121,000000,177.522,184.316,177.333,183.976,42650.217082054,0
+MLAB.US,D,20221122,000000,179.83,179.83,153.955,169.74,148373.90938609,0
+MLAB.US,D,20221123,000000,170.739,176.733,167.242,173.636,38369.180272386,0
+MLAB.US,D,20221125,000000,172.727,176.396,171.858,176.164,21701.463425393,0
+MLAB.US,D,20221128,000000,172.048,175.714,169.07,169.52,72888.730530748,0
+MLAB.US,D,20221129,000000,169.63,169.63,158.01,165,43808,0
+MLAB.US,D,20221130,000000,165,170.44,159.25,169.17,87414,0
+MLAB.US,D,20221201,000000,169.15,178.11,166.0848,177.33,61561,0
+MLAB.US,D,20221202,000000,174.92,179.3,171.52,178.03,93627,0
+MLAB.US,D,20221205,000000,177.16,179.51,170.67,174.47,75809,0
+MLAB.US,D,20221206,000000,175.79,175.79,170.89,173.74,83965,0
+MLAB.US,D,20221207,000000,174.06,176.8,172.68,172.86,71107,0
+MLAB.US,D,20221208,000000,171.86,178.36,170.76,177.76,88607,0
+MLAB.US,D,20221209,000000,174.5,180.4,172.91,173.68,127593,0
+MLAB.US,D,20221212,000000,173.68,175.3378,167.81,170.91,89843,0
+MLAB.US,D,20221213,000000,177,181.735,175.65,175.65,90476,0
+MLAB.US,D,20221214,000000,175.54,180.775,173,174.41,76239,0
+MLAB.US,D,20221215,000000,173.3,173.3,165.72,166.49,65948,0
+MLAB.US,D,20221216,000000,163.53,168.42,155.56,167.58,137608,0
+MLAB.US,D,20221219,000000,165.91,169.38,160.21,162.48,105556,0
+MLAB.US,D,20221220,000000,162.47,166.12,158.69,162.28,87382,0
+MLAB.US,D,20221221,000000,163.12,167.665,161.8,165.4,56749,0
+MLAB.US,D,20221222,000000,163.07,164.39,158.77,163.4,89587,0
+MLAB.US,D,20221223,000000,161.62,166.54,161.12,162.81,71662,0
+MLAB.US,D,20221227,000000,163.78,165.6835,154.9,161.65,78525,0
+MLAB.US,D,20221228,000000,163.07,166.18,160.7,163.05,74994,0
+MLAB.US,D,20221229,000000,164.41,171.4299,163.06,165.9,81270,0
+MLAB.US,D,20221230,000000,164.76,167.04,163.08,166.21,67460,0
+MLAB.US,D,20230103,000000,167.39,172.81,165.92,172.21,87188,0
+MLAB.US,D,20230104,000000,173.82,180.75,173.71,178.37,90262,0
+MLAB.US,D,20230105,000000,176.42,178.7,169.2,172.03,94745,0
+MLAB.US,D,20230106,000000,173.31,176.94,169.7,176.09,82286,0
+MLAB.US,D,20230109,000000,178,183.02,176.14,178.79,69265,0
+MLAB.US,D,20230110,000000,180.22,186.69,178.12,185.79,125475,0
+MLAB.US,D,20230111,000000,185.72,189.2704,184.65,188.28,71573,0
+MLAB.US,D,20230112,000000,190.37,190.37,180.49,188.76,98682,0
+MLAB.US,D,20230113,000000,186.72,193.38,186.72,190.51,57438,0
+MLAB.US,D,20230117,000000,188.65,194.82,184.09,184.09,91791,0
+MLAB.US,D,20230118,000000,184.09,193.23,182.72,191.99,61484,0
+MLAB.US,D,20230119,000000,189.29,195.95,187.2,193.84,76212,0
+MLAB.US,D,20230120,000000,195.53,199.205,191.6,196.88,65379,0
+MLAB.US,D,20230123,000000,196.76,202.72,194.58,202.26,86114,0
+MLAB.US,D,20230124,000000,202.47,204.3,195.395,196.24,104147,0
+MLAB.US,D,20230125,000000,193.71,193.71,187.41,187.51,90548,0
+MLAB.US,D,20230126,000000,188.45,194.78,187.06,192.2,100450,0
+MLAB.US,D,20230127,000000,190.82,195.42,187.7,193.27,46353,0
+MLAB.US,D,20230130,000000,191.42,195.07,188.84,189.44,83879,0
+MLAB.US,D,20230131,000000,190.75,195,188.52,194.54,96694,0
+MLAB.US,D,20230201,000000,194.82,198,191.13,196.3,65020,0
+MLAB.US,D,20230202,000000,197.5,206.36,196.22,203.76,95116,0
+MLAB.US,D,20230203,000000,200.21,204.61,197.17,197.87,87822,0
+MLAB.US,D,20230206,000000,197.87,203.26,178.61,179.91,106930,0
+MLAB.US,D,20230207,000000,177.7,185.42,176,183.25,61797,0
+MLAB.US,D,20230208,000000,181.35,185.4,180.03,184.31,59885,0
+MLAB.US,D,20230209,000000,184.27,187.14,178.26,178.27,53208,0
+MLAB.US,D,20230210,000000,176.96,181.91,176.61,180.95,51416,0
+MLAB.US,D,20230213,000000,180.95,185.18,178.82,183,68224,0
+MLAB.US,D,20230214,000000,181.49,181.55,169.6,169.6,86542,0
+MLAB.US,D,20230215,000000,167.8,178.9,167.27,177.76,51290,0
+MLAB.US,D,20230216,000000,174.36,181.7299,172.04,175.8,37738,0
+MLAB.US,D,20230217,000000,175.96,178.99,173.58,178.2,38558,0
+MLAB.US,D,20230221,000000,174.75,177.63,170.05,174.18,51373,0
+MLAB.US,D,20230222,000000,176.2,176.88,169.56,171.16,52757,0
+MLAB.US,D,20230223,000000,171.85,173.7299,169.49,172.31,33868,0
+MLAB.US,D,20230224,000000,168.88,173.77,167.87,170.87,42083,0
+MLAB.US,D,20230227,000000,173.09,176.97,171.62,176.44,42755,0
+MLAB.US,D,20230228,000000,174.86,180.78,173.375,176.52,42045,0
+MLAB.US,D,20230301,000000,175.28,176.66,172.04,175.34,40263,0
+MLAB.US,D,20230302,000000,173.96,178.58,172.88,177.45,26604,0
+MLAB.US,D,20230303,000000,176.98,180.18,174.85,178.61,42007,0
+MLAB.US,D,20230306,000000,178.02,178.02,170.32,172.68,25846,0
+MLAB.US,D,20230307,000000,173.1,173.67,169.24,171.24,42573,0
+MLAB.US,D,20230308,000000,172.75,174.56,168.91,171.13,45834,0
+MLAB.US,D,20230309,000000,169.97,176.81,169.97,172.15,28223,0
+MLAB.US,D,20230310,000000,171.17,171.39,160,163.15,79831,0
+MLAB.US,D,20230313,000000,161.96,172.07,160.48,166.07,41829,0
+MLAB.US,D,20230314,000000,170.99,171.63,167.45,169.92,34972,0
+MLAB.US,D,20230315,000000,165.71,169.62,154.054,167.87,61060,0
+MLAB.US,D,20230316,000000,164.34,170.9,164.34,168.85,39127,0
+MLAB.US,D,20230317,000000,168,169.2,164.69,165.48,85317,0
+MLAB.US,D,20230320,000000,167.18,170.1,165.87,167.62,52691,0
+MLAB.US,D,20230321,000000,170.1,175.66,167.88,174.13,53482,0
+MLAB.US,D,20230322,000000,173.14,173.33,169.24,169.26,43245,0
+MLAB.US,D,20230323,000000,169.5,172.65,167.37,169.49,37299,0
+MLAB.US,D,20230324,000000,167.01,171.58,165.2,170.86,29174,0
+MLAB.US,D,20230327,000000,173.51,173.51,168.53,171.01,42340,0
+MLAB.US,D,20230328,000000,171.26,172.37,165,168.26,41854,0
+MLAB.US,D,20230329,000000,170.26,171.96,167.44,169.22,39942,0
+MLAB.US,D,20230330,000000,166.88,172.89,166.88,170.75,34996,0
+MLAB.US,D,20230331,000000,171,175.6,170.3,174.73,42102,0
+MLAB.US,D,20230403,000000,174.42,174.94,170.24,171.42,25043,0
+MLAB.US,D,20230404,000000,170.91,173.6,170.39,172.77,45345,0
+MLAB.US,D,20230405,000000,167,173,167,170.52,53754,0
+MLAB.US,D,20230406,000000,171.97,176.73,170.31,175.5,39756,0
+MLAB.US,D,20230410,000000,174.37,178.89,172.13,178.47,68060,0
+MLAB.US,D,20230411,000000,179.19,184.64,177.12,183.96,34203,0
+MLAB.US,D,20230412,000000,187.28,187.75,181.755,184.35,41023,0
+MLAB.US,D,20230413,000000,186.56,186.56,164.855,168.75,81826,0
+MLAB.US,D,20230414,000000,170.08,171.82,163.754,164.815,52575,0
+MLAB.US,D,20230417,000000,166.48,171.33,165.095,169.68,36884,0
+MLAB.US,D,20230418,000000,169.64,169.64,163,164.12,40028,0
+MLAB.US,D,20230419,000000,163.59,169.06,159.46,167.63,38122,0
+MLAB.US,D,20230420,000000,167.24,171.325,166.42,169.67,61094,0
+MLAB.US,D,20230421,000000,169.02,174.97,168.82,172.86,41355,0
+MLAB.US,D,20230424,000000,171.87,178.64,171.87,178.63,45766,0
+MLAB.US,D,20230425,000000,177.23,177.23,163.94,165.19,53749,0
+MLAB.US,D,20230426,000000,163.52,168,159.715,160.99,64431,0
+MLAB.US,D,20230427,000000,161.65,166.81,161.65,165.38,34617,0
+MLAB.US,D,20230428,000000,167.75,169.955,166.26,166.51,17788,0
+MLAB.US,D,20230501,000000,166.2,170,166.2,168.51,25238,0
+MLAB.US,D,20230502,000000,166.9,168.34,164.32,168.3,34675,0
+MLAB.US,D,20230503,000000,169.97,172.8,168.49,168.49,27802,0
+MLAB.US,D,20230504,000000,168.8,169.14,166.01,167.46,17628,0
+MLAB.US,D,20230505,000000,170.84,170.84,164.49,166.68,35075,0
+MLAB.US,D,20230508,000000,165.99,165.99,159.69,161.32,48392,0
+MLAB.US,D,20230509,000000,160.98,165,158.42,160.56,43485,0
+MLAB.US,D,20230510,000000,161.64,163.12,156.745,159.28,34065,0
+MLAB.US,D,20230511,000000,157.37,162.5,157.11,160.24,37342,0
+MLAB.US,D,20230512,000000,158.33,159.93,155.86,156.2,27730,0
+MLAB.US,D,20230515,000000,156.41,159.48,156.41,158.01,25141,0
+MLAB.US,D,20230516,000000,158,158.31,155.71,156.74,32350,0
+MLAB.US,D,20230517,000000,156.955,158.0565,155.06,156.95,42931,0
+MLAB.US,D,20230518,000000,156.2,158.9,154.56,157.89,58801,0
+MLAB.US,D,20230519,000000,159.69,162.83,157.53,158.7,58027,0
+MLAB.US,D,20230522,000000,159.855,159.855,155.52,157.05,65996,0
+MLAB.US,D,20230523,000000,157.38,160.28,155.14,155.47,113751,0
+MLAB.US,D,20230524,000000,155.93,155.93,140.2,143.9,102926,0
+MLAB.US,D,20230525,000000,146.86,150.3,139.76,141.06,54522,0
+MLAB.US,D,20230526,000000,140,143.79,140,140.7,26418,0
+MLAB.US,D,20230530,000000,140.68,141.59,131.245,132.86,60053,0
+MLAB.US,D,20230531,000000,131.32,131.99,127.43,129.49,59202,0
+MLAB.US,D,20230601,000000,129.21,129.6,126.66,128.23,53556,0
+MLAB.US,D,20230602,000000,130.83,132.23,127.53,131.36,63584,0
+MLAB.US,D,20230605,000000,129.6,130.87,125.56,129.44,45357,0
+MLAB.US,D,20230606,000000,131.37,134.345,129.93,133.02,92888,0
+MLAB.US,D,20230607,000000,134.23,138.74,133.27,137.27,36758,0
+MLAB.US,D,20230608,000000,134.6299,134.74,131.93,133.38,35701,0
+MLAB.US,D,20230609,000000,134.61,134.61,129.15,131.05,30946,0
+MLAB.US,D,20230612,000000,131.03,137.1,129.775,136.26,55282,0
+MLAB.US,D,20230613,000000,136.52,139.43,136.1,138.13,57833,0
+MLAB.US,D,20230614,000000,138.68,138.68,134.11,135.85,44086,0
+MLAB.US,D,20230615,000000,135.07,137.9,133.35,134.45,44976,0
+MLAB.US,D,20230616,000000,136.27,137.33,133.82,135.55,241268,0
+MLAB.US,D,20230620,000000,135.66,137.39,134,134.72,36873,0
+MLAB.US,D,20230621,000000,133.76,133.86,131.32,131.67,32965,0
+MLAB.US,D,20230622,000000,131.88,133.15,129.4,131.36,36319,0
+MLAB.US,D,20230623,000000,130.51,131.18,126.42,127.1,59911,0
+MLAB.US,D,20230626,000000,127.63,128.7,126.52,127.42,27863,0
+MLAB.US,D,20230627,000000,125.15,126.5665,123.98,125.33,41019,0
+MLAB.US,D,20230628,000000,125.86,128.283,125.235,127.3,29598,0
+MLAB.US,D,20230629,000000,127.1,135.08,127.1,134.35,71736,0
+MLAB.US,D,20230630,000000,135.21,135.21,128.21,128.5,38687,0
+MLAB.US,D,20230703,000000,127.09,129.33,127.09,128.4,12309,0
+MLAB.US,D,20230705,000000,125.5,127.85,124.51,124.85,36012,0
+MLAB.US,D,20230706,000000,124,124.3,122,123.87,24308,0
+MLAB.US,D,20230707,000000,124.015,124.015,121.59,122.05,25725,0
+MLAB.US,D,20230710,000000,122.184,126.38,122.184,123.14,29132,0
+MLAB.US,D,20230711,000000,122.8,125.46,122.8,124.11,31227,0
+MLAB.US,D,20230712,000000,126.44,127.57,124.08,124.08,27843,0
+MLAB.US,D,20230713,000000,125.27,126.6,120.08,121.76,62027,0
+MLAB.US,D,20230714,000000,122.34,123.43,120.82,122.36,23260,0
+MLAB.US,D,20230717,000000,122.6782,123.3,119.0503,122.42,46661,0
+MLAB.US,D,20230718,000000,122.335,122.575,118.719,120.04,48132,0
+MLAB.US,D,20230719,000000,121.09,128.71,121.09,125.93,57832,0
+MLAB.US,D,20230720,000000,125.6438,127.14,123.9,125.1,35393,0
+MLAB.US,D,20230721,000000,125.48,125.93,122.62,123.91,38252,0
+MLAB.US,D,20230724,000000,125.11,126.72,124.13,125.88,34897,0
+MLAB.US,D,20230725,000000,125.5,129.35,124.5,127.64,62146,0
+MLAB.US,D,20230726,000000,127.55,133.9,127.265,133.01,39396,0
+MLAB.US,D,20230727,000000,131.79,131.79,125.98,127.87,31362,0
+MLAB.US,D,20230728,000000,128.8,129.84,127.43,128.05,21085,0
+MLAB.US,D,20230731,000000,133.45,133.45,128.12,128.66,22270,0
+MLAB.US,D,20230801,000000,127.14,129.54,125.955,127.35,32347,0
+MLAB.US,D,20230802,000000,125.59,127.45,122.675,126.05,37593,0
+MLAB.US,D,20230803,000000,127.5,138.92,126.16,132.64,49511,0
+MLAB.US,D,20230804,000000,131.86,136.75,131.81,136.08,31104,0
+MLAB.US,D,20230807,000000,135.3,138.575,134.08,136.68,30041,0
+MLAB.US,D,20230808,000000,136.99,139.82,136.4,139,24767,0
+MLAB.US,D,20230809,000000,138.04,139.55,137.17,137.8,23594,0
+MLAB.US,D,20230810,000000,137.8,140.42,137.79,139.65,41926,0
+MLAB.US,D,20230811,000000,140.06,141.49,137.735,139.61,23183,0
+MLAB.US,D,20230814,000000,138.32,140.5,137.32,140.2,34608,0
+MLAB.US,D,20230815,000000,138.6,141.39,138.6,139.93,13994,0
+MLAB.US,D,20230816,000000,138.61,140.22,137.54,139.13,24608,0
+MLAB.US,D,20230817,000000,139.99,139.99,137.845,138.92,29019,0
+MLAB.US,D,20230818,000000,137.48,140.69,137.48,138.16,22969,0
+MLAB.US,D,20230821,000000,139.16,140.49,135.7,137.22,21767,0
+MLAB.US,D,20230822,000000,136.7,138.91,136,138.4,16466,0
+MLAB.US,D,20230823,000000,138.06,139.98,137.9,138.96,19248,0
+MLAB.US,D,20230824,000000,138.03,140.09,137.3,138.4,27963,0
+MLAB.US,D,20230825,000000,138.94,143.16,138.94,141.95,19289,0
+MLAB.US,D,20230828,000000,142.3747,143.9259,138.99,139.82,20882,0
+MLAB.US,D,20230829,000000,142,143.9,139.05,139.58,62178,0
+MLAB.US,D,20230830,000000,139.9,141.95,139,141.02,33257,0
+MLAB.US,D,20230831,000000,143.43,144.76,142.2,143.36,34944,0
+MLAB.US,D,20230901,000000,144.93,145.46,139.84,140.43,25208,0
+MLAB.US,D,20230905,000000,138.9,140.4133,129.11,129.56,34411,0
+MLAB.US,D,20230906,000000,129.8,131.0975,128.83,130.63,34688,0
+MLAB.US,D,20230907,000000,129.29,132.14,125.82,130.57,33018,0
+MLAB.US,D,20230908,000000,127.56,127.56,122.74,122.74,25320,0
+MLAB.US,D,20230911,000000,124.2,128.11,123.84,127.36,33933,0
+MLAB.US,D,20230912,000000,126.6813,127.68,122.34,122.87,25756,0
+MLAB.US,D,20230913,000000,121.67,124.54,121.46,122.87,33132,0
+MLAB.US,D,20230914,000000,123.49,125.95,121.9,125.59,47011,0
+MLAB.US,D,20230915,000000,126.08,129.285,121.32,122.91,77137,0
+MLAB.US,D,20230918,000000,122.51,123.86,121.24,121.66,26473,0
+MLAB.US,D,20230919,000000,120.03,120.655,118.73,118.87,20732,0
+MLAB.US,D,20230920,000000,120.32,121.635,116.7,117,21258,0
+MLAB.US,D,20230921,000000,118.1549,118.1549,111.48,113,39617,0
+MLAB.US,D,20230922,000000,112.8,114.65,110.72,112.94,41919,0
+MLAB.US,D,20230925,000000,112.45,113.72,111.75,112.38,23392,0
+MLAB.US,D,20230926,000000,112.84,112.84,109.66,110.16,58890,0
+MLAB.US,D,20230927,000000,110.01,110.5025,106.53,106.9,41564,0
+MLAB.US,D,20230928,000000,107.36,108.51,103.84,104.28,85682,0
+MLAB.US,D,20230929,000000,105.63,106,103.25,105.07,37855,0
+MLAB.US,D,20231002,000000,104.03,104.03,99.415,100.43,45437,0
+MLAB.US,D,20231003,000000,99.31,101.13,96.25,96.89,46085,0
+MLAB.US,D,20231004,000000,98.56,99.45,94.7301,98.95,60658,0
+MLAB.US,D,20231005,000000,98.1348,99.31,96.05,99.14,47897,0
+MLAB.US,D,20231006,000000,98.4,100.29,97.72,100.03,22686,0
+MLAB.US,D,20231009,000000,97.995,103.1374,97.995,102.42,33428,0
+MLAB.US,D,20231010,000000,103.26,107.1675,102.99,106.58,36192,0
+MLAB.US,D,20231011,000000,107.52,108.91,106.1881,107.55,50718,0
+MLAB.US,D,20231012,000000,108.2,108.2,102.51,102.64,50550,0
+MLAB.US,D,20231013,000000,102.42,102.8,99.33,101.45,38877,0
+MLAB.US,D,20231016,000000,102.81,103.31,98.77,98.95,49370,0
+MLAB.US,D,20231017,000000,99.49,107.28,99.49,106.88,51442,0
+MLAB.US,D,20231018,000000,104.77,104.77,99.98,99.99,25005,0
+MLAB.US,D,20231019,000000,100.31,101.79,98.34,98.6,25020,0
+MLAB.US,D,20231020,000000,98.6,100.2,96.29,96.56,25432,0
+MLAB.US,D,20231023,000000,96.33,99.85,96.33,98.07,41947,0
+MLAB.US,D,20231024,000000,99.09,101.935,98.12,101.41,39731,0
+MLAB.US,D,20231025,000000,100.31,100.31,97.53,100,49937,0
+MLAB.US,D,20231026,000000,100.3352,101.065,96.335,96.57,20757,0
+MLAB.US,D,20231027,000000,96.47,96.73,93.95,96.52,34598,0
+MLAB.US,D,20231030,000000,97.91,99.69,92.535,93.99,62030,0
+MLAB.US,D,20231031,000000,94.99,96.0799,93.33,93.83,40208,0
+MLAB.US,D,20231101,000000,93.8,97.575,87.77,89.06,46636,0
+MLAB.US,D,20231102,000000,90.79,93.595,87.21,90.34,59286,0
+MLAB.US,D,20231103,000000,92.61,95.4,91.35,93.22,48873,0
+MLAB.US,D,20231106,000000,95.33,97.19,89.05,91.91,76011,0
+MLAB.US,D,20231107,000000,90.18,93.435,89.12,93.32,39456,0
+MLAB.US,D,20231108,000000,92.87,94.21,91.44,93.73,24375,0
+MLAB.US,D,20231109,000000,93.28,93.92,84.63,85.66,75315,0
+MLAB.US,D,20231110,000000,86.54,87.56,83.745,85.04,34576,0
+MLAB.US,D,20231113,000000,85.78,86.1097,82.86,84.55,33255,0
+MLAB.US,D,20231114,000000,87.92,94.53,87.92,93.58,49746,0
+MLAB.US,D,20231115,000000,94.92,97.61,92.46,93.77,43314,0
+MLAB.US,D,20231116,000000,93.88,100.6,90.8382,91.62,29961,0
+MLAB.US,D,20231117,000000,91.96,91.96,88.84,89.93,41124,0
+MLAB.US,D,20231120,000000,90.55,92.39,89.04,89.33,32104,0
+MLAB.US,D,20231121,000000,88.73,90.305,87.06,88.55,35335,0
+MLAB.US,D,20231122,000000,90.03,90.58,87,87.87,65447,0
+MLAB.US,D,20231124,000000,87.8,91.99,87.585,91.6,27887,0
+MLAB.US,D,20231127,000000,91.5,92.85,86.44,86.44,36950,0
+MLAB.US,D,20231128,000000,86.05,87.92,85.17,87.63,39524,0
+MLAB.US,D,20231129,000000,87.9,89.9,87.13,87.86,38792,0
+MLAB.US,D,20231130,000000,87.6,89,85.19,85.37,43692,0
+MLAB.US,D,20231201,000000,84.66,91.13,84.66,90.37,46008,0
+MLAB.US,D,20231204,000000,90.66,95.95,90.66,95.49,58984,0
+MLAB.US,D,20231205,000000,95.12,97.105,93.9387,94.99,55864,0
+MLAB.US,D,20231206,000000,95.98,99.38,94.47,95.04,73648,0
+MLAB.US,D,20231207,000000,95.7,100.64,92.82,100.39,50886,0
+MLAB.US,D,20231208,000000,100.45,104.3,98.76,103.01,53938,0
+MLAB.US,D,20231211,000000,102.85,105.09,101.21,103.38,56077,0
+MLAB.US,D,20231212,000000,103.84,105.3099,101,102.62,45941,0
+MLAB.US,D,20231213,000000,102.36,108.45,101.185,108.42,59308,0
+MLAB.US,D,20231214,000000,110.32,117.06,110.32,115.06,70700,0
+MLAB.US,D,20231215,000000,116,119.71,110.1,110.37,163659,0
+MLAB.US,D,20231218,000000,110.98,110.98,105.23,106.22,46357,0
+MLAB.US,D,20231219,000000,108.14,110.54,104.705,105,101967,0
+MLAB.US,D,20231220,000000,104.64,106.35,102.2,102.2,83089,0
+MLAB.US,D,20231221,000000,102.86,104.56,102.6,104.33,37845,0
+MLAB.US,D,20231222,000000,105,107.0326,102.59,105.08,62875,0
+MLAB.US,D,20231226,000000,105.84,105.84,103.25,105,36081,0
+MLAB.US,D,20231227,000000,105,105.75,103.59,103.81,34831,0
+MLAB.US,D,20231228,000000,102.92,107.475,102.03,106,149871,0
+MLAB.US,D,20231229,000000,106.49,107.03,103.59,104.77,54470,0
+MLAB.US,D,20240102,000000,104.61,109.08,102.61,106.26,107102,0
+MLAB.US,D,20240103,000000,106.32,106.32,95.2403,97.13,104522,0
+MLAB.US,D,20240104,000000,99,104.05,98.0964,100.64,75088,0
+MLAB.US,D,20240105,000000,99.68,101.01,97.395,98.93,64927,0
+MLAB.US,D,20240108,000000,98.9,102.57,96.02,102.55,45975,0
+MLAB.US,D,20240109,000000,101.63,104.47,99.03,102.02,77821,0
+MLAB.US,D,20240110,000000,102,102.75,97.36,99.81,56040,0
+MLAB.US,D,20240111,000000,99.07,99.34,95.04,96.34,70412,0
+MLAB.US,D,20240112,000000,98.66,100.87,94.78,95.96,70074,0
+MLAB.US,D,20240116,000000,96.07,96.07,93.6432,95.36,56436,0
+MLAB.US,D,20240117,000000,93.33,95.4999,91.43,92.3,57457,0
+MLAB.US,D,20240118,000000,92.69,92.69,89.61,90.68,47690,0
+MLAB.US,D,20240119,000000,91.36,91.45,88.65,91.22,49687,0
+MLAB.US,D,20240122,000000,92.63,96.91,92.63,96.39,50760,0
+MLAB.US,D,20240123,000000,97.7,97.7,91.645,93.01,49176,0
+MLAB.US,D,20240124,000000,95.28,97.33,92.3,93.22,58538,0
+MLAB.US,D,20240125,000000,94.85,94.85,91.58,92.15,49312,0
+MLAB.US,D,20240126,000000,93.32,95.995,92.54,95.01,38302,0
+MLAB.US,D,20240129,000000,94.74,97.34,93.2,96.43,53977,0
+MLAB.US,D,20240130,000000,95.94,96.92,93.94,94.05,29858,0
+MLAB.US,D,20240131,000000,94.16,96.25,91.51,91.62,58291,0
+MLAB.US,D,20240201,000000,94.2,94.97,90.835,94.07,47992,0
+MLAB.US,D,20240202,000000,91.99,94.915,90.1,94,60727,0
+MLAB.US,D,20240205,000000,92.47,101.55,91.305,99.3,93335,0
+MLAB.US,D,20240206,000000,99.06,101.9508,95.15,95.91,64553,0
+MLAB.US,D,20240207,000000,96.94,96.94,90.32,90.62,65319,0
+MLAB.US,D,20240208,000000,91.85,93.42,90.1,93.39,54597,0
+MLAB.US,D,20240209,000000,93.82,94.4,91.245,93.85,53561,0
+MLAB.US,D,20240212,000000,94.51,96.18,94.2,95.33,42254,0
+MLAB.US,D,20240213,000000,91.81,94.97,89.68,90.86,61274,0
+MLAB.US,D,20240214,000000,92.66,97.62,90.71,97.14,70226,0
+MLAB.US,D,20240215,000000,98.73,106.54,97.61,104.27,70629,0
+MLAB.US,D,20240216,000000,103.02,106.29,102.055,102.71,63626,0
+MLAB.US,D,20240220,000000,101.33,103.73,100.2,103.26,38917,0
+MLAB.US,D,20240221,000000,102.73,103.33,100.0675,102.67,32896,0
+MLAB.US,D,20240222,000000,102.62,105.61,102.04,105.05,74140,0
+MLAB.US,D,20240223,000000,104.52,105.9714,101.58,104.74,69644,0
+MLAB.US,D,20240226,000000,104.67,106.84,104.38,106.03,17695,0
+MLAB.US,D,20240227,000000,107.34,109.9848,105.68,107.74,34895,0
+MLAB.US,D,20240228,000000,106.47,107.2,104.5,107.2,39515,0
+MLAB.US,D,20240229,000000,109.91,112.5,108.31,109.19,54594,0
+MLAB.US,D,20240301,000000,109.44,109.55,105.5,109.43,50332,0
+MLAB.US,D,20240304,000000,109.63,112.53,108.6,112.3,38391,0
+MLAB.US,D,20240305,000000,110.7074,111.7,109.195,111.26,48274,0
+MLAB.US,D,20240306,000000,112.63,113.35,109.79,111.8,43833,0
+MLAB.US,D,20240307,000000,113.02,114.98,113.02,114.1,23277,0
+MLAB.US,D,20240308,000000,115.2,115.75,111.19,112,22340,0
+MLAB.US,D,20240311,000000,112.13,112.13,106,106.83,46149,0
+MLAB.US,D,20240312,000000,107.39,107.425,105.43,106.47,25139,0
+MLAB.US,D,20240313,000000,106.73,107.4722,104.68,105.43,39477,0
+MLAB.US,D,20240314,000000,105.43,105.89,98.86,99.85,44392,0
+MLAB.US,D,20240315,000000,99.21,103.25,98.33,101.08,52505,0
+MLAB.US,D,20240318,000000,100.87,103.6697,100.8,101.72,27488,0
+MLAB.US,D,20240319,000000,101.77,102.985,100.75,101.78,25119,0
+MLAB.US,D,20240320,000000,102.06,104.72,101.02,104.45,34807,0
+MLAB.US,D,20240321,000000,105.81,108.45,103.15,106.53,60632,0
+MLAB.US,D,20240322,000000,107.48,108.51,102.27,103.01,23324,0
+MLAB.US,D,20240325,000000,104.04,104.39,99.27,99.88,25382,0
+MLAB.US,D,20240326,000000,101.29,104.43,98.8274,102.34,42616,0
+MLAB.US,D,20240327,000000,102.84,107.31,102.84,107.25,21490,0
+MLAB.US,D,20240328,000000,107.11,111.33,107.11,109.73,43175,0
+MLAB.US,D,20240401,000000,110.21,112.55,108.09,112,46233,0
+MLAB.US,D,20240402,000000,110.8,111.185,97.75,99.4,100688,0
+MLAB.US,D,20240403,000000,99.21,104.91,99.21,99.8,45671,0
+MLAB.US,D,20240404,000000,102.17,104.73,99.71,100.16,35611,0
+MLAB.US,D,20240405,000000,100,103.1399,99.69,100.92,29114,0
+MLAB.US,D,20240408,000000,103.2,106.94,103.2,106.14,39064,0
+MLAB.US,D,20240409,000000,105.91,107.6,103.58,106.89,29846,0
+MLAB.US,D,20240410,000000,103,104.36,102.35,104.05,39938,0
+MLAB.US,D,20240411,000000,104.58,105.09,102.02,104.72,23437,0
+MLAB.US,D,20240412,000000,104,106.26,102.2,105.01,59594,0
+MLAB.US,D,20240415,000000,104.18,108.12,102.29,104.45,29969,0
+MLAB.US,D,20240416,000000,104.2,105.19,101.93,102.5,26434,0
+MLAB.US,D,20240417,000000,104.35,104.35,101.01,101.14,30554,0
+MLAB.US,D,20240418,000000,101.01,103.32,99.54,99.62,31078,0
+MLAB.US,D,20240419,000000,98.91,101.95,98.91,100.74,27026,0
+MLAB.US,D,20240422,000000,101.19,103.55,99.54,102.26,36134,0
+MLAB.US,D,20240423,000000,102.05,108.58,102.05,106.62,34374,0
+MLAB.US,D,20240424,000000,105.45,108.7775,103.255,104.47,19558,0
+MLAB.US,D,20240425,000000,103.46,103.46,100.66,101.8,24278,0
+MLAB.US,D,20240426,000000,102.08,104.91,102.08,103.19,19542,0
+MLAB.US,D,20240429,000000,104.02,107.4399,104.02,105.52,30895,0
+MLAB.US,D,20240430,000000,103.75,106.91,102.25,106.08,52140,0
+MLAB.US,D,20240501,000000,106.7,115.26,104.325,110.18,59922,0
+MLAB.US,D,20240502,000000,111.59,114.14,108.97,113.37,39512,0
+MLAB.US,D,20240503,000000,116.1,116.42,112.48,115.5,33304,0
+MLAB.US,D,20240506,000000,115.65,116.225,113.87,115.73,34264,0
+MLAB.US,D,20240507,000000,115.83,118.32,115.18,115.18,22321,0
+MLAB.US,D,20240508,000000,113.7,114.15,110.765,113.21,40238,0
+MLAB.US,D,20240509,000000,114.15,117.11,114.15,117.11,30239,0
+MLAB.US,D,20240510,000000,117.8,117.8,115.645,116.04,16741,0
+MLAB.US,D,20240513,000000,117.69,118.58,115.24,116.36,19367,0
+MLAB.US,D,20240514,000000,118.36,118.99,116.88,118.11,21354,0
+MLAB.US,D,20240515,000000,119,119.68,117.2,118.6,16384,0
+MLAB.US,D,20240516,000000,118.81,120.63,117.53,120.61,21802,0
+MLAB.US,D,20240517,000000,120.62,122.5,118.85,122.22,32573,0
+MLAB.US,D,20240520,000000,121.43,123.79,121.43,121.56,20214,0
+MLAB.US,D,20240521,000000,121.58,121.58,118.47,118.47,23506,0
+MLAB.US,D,20240522,000000,117.5,118.865,114,114.36,34976,0
+MLAB.US,D,20240523,000000,115.03,115.24,112.35,112.795,30184,0
+MLAB.US,D,20240524,000000,113.63,117.1551,108,111.64,35295,0
+MLAB.US,D,20240528,000000,113.15,114.4,110.7,114.25,29413,0
+MLAB.US,D,20240529,000000,113.18,117.1,112,116.84,49442,0
+MLAB.US,D,20240530,000000,117.22,117.22,110.07,110.52,34441,0
+MLAB.US,D,20240531,000000,117.8,118,89.19,95.7,121699,0
+MLAB.US,D,20240603,000000,97.9,97.9,91.195,92.92,70826,0
+MLAB.US,D,20240604,000000,92.76,98.665,90.18,94.74,41218,0
+MLAB.US,D,20240605,000000,94.74,108.46,94.74,107.2,62306,0
+MLAB.US,D,20240606,000000,106.12,109.345,105.18,107.35,56090,0
+MLAB.US,D,20240607,000000,106.61,108,103.96,104.8,26007,0
+MLAB.US,D,20240610,000000,103.76,103.76,99.3001,99.95,42083,0
+MLAB.US,D,20240611,000000,98.8,98.8,93.17,95.58,55435,0
+MLAB.US,D,20240612,000000,99.8,101.02,94.82,95.42,81814,0
+MLAB.US,D,20240613,000000,95.19,96.99,92.5,93,59217,0
+MLAB.US,D,20240614,000000,92.23,92.23,88.62,91.6,47796,0
+MLAB.US,D,20240617,000000,90.76,91.67,89.895,91.67,28783,0
+MLAB.US,D,20240618,000000,91.19,92,89.09,91.28,36476,0
+MLAB.US,D,20240620,000000,90.37,92,90.04,91.7,32107,0
+MLAB.US,D,20240621,000000,92.13,93.8,90.78,92.74,104876,0
+MLAB.US,D,20240624,000000,92.53,93.72,91.15,91.15,25650,0
+MLAB.US,D,20240625,000000,91.71,91.71,88.715,89.94,44117,0
+MLAB.US,D,20240626,000000,89.24,90.44,87.95,88.18,47275,0
+MLAB.US,D,20240627,000000,88.81,88.81,83.68,84.94,75831,0
+MLAB.US,D,20240628,000000,85.99,86.81,84.32,86.77,212172,0
+MLAB.US,D,20240701,000000,87.84,90.405,86.8,88.45,61590,0
+MLAB.US,D,20240702,000000,87.54,89.38,87.41,87.73,44695,0
+MLAB.US,D,20240703,000000,88.26,91.13,86.0387,90.42,17631,0
+MLAB.US,D,20240705,000000,90.18,91.68,89.24,91.48,28249,0
+MLAB.US,D,20240708,000000,92.86,96.17,92.155,95.16,33874,0
+MLAB.US,D,20240709,000000,94.26,95.275,91.61,92.78,42222,0
+MLAB.US,D,20240710,000000,93.59,94.26,91.97,94.13,28104,0
+MLAB.US,D,20240711,000000,96,105.03,96,105,50685,0
+MLAB.US,D,20240712,000000,106.22,107.485,104.3,105.51,27602,0
+MLAB.US,D,20240715,000000,106.63,107.6324,102.76,102.8,45994,0
+MLAB.US,D,20240716,000000,104.38,113.31,102.78,113.3,41452,0
+MLAB.US,D,20240717,000000,111.41,113.84,109.05,112.21,26527,0
+MLAB.US,D,20240718,000000,110.88,112.56,106.95,107.48,29761,0
+MLAB.US,D,20240719,000000,107.69,108.66,106.34,108.12,34217,0
+MLAB.US,D,20240722,000000,108.1,110.81,106.67,110.81,26849,0
+MLAB.US,D,20240723,000000,110.39,114.3,110.39,113.48,45369,0
+MLAB.US,D,20240724,000000,113.23,115.4,108.47,108.47,39137,0
+MLAB.US,D,20240725,000000,109.51,111.57,107.375,108.19,67842,0
+MLAB.US,D,20240726,000000,110.47,111.89,107.1,110.02,49767,0
+MLAB.US,D,20240729,000000,109.44,109.92,107.83,108.4,22106,0
+MLAB.US,D,20240730,000000,109.29,111.06,107.56,110.37,19572,0
+MLAB.US,D,20240731,000000,111.54,116.95,110.14,114.52,38555,0
+MLAB.US,D,20240801,000000,113.58,115.08,108.57,111.03,26049,0
+MLAB.US,D,20240802,000000,104.53,110.12,102.28,106.9,31589,0
+MLAB.US,D,20240805,000000,106.06,106.9387,97.8497,104.71,64623,0
+MLAB.US,D,20240806,000000,107.5,115.56,105.42,113.09,26771,0
+MLAB.US,D,20240807,000000,115.73,119.77,114.12,118.99,43961,0
+MLAB.US,D,20240808,000000,119.6,128.25,119.31,128.24,29437,0
+MLAB.US,D,20240809,000000,127.56,127.56,119.52,119.53,40538,0
+MLAB.US,D,20240812,000000,121.27,121.27,116.92,117.12,33378,0
+MLAB.US,D,20240813,000000,119.09,126.18,119.09,125.56,26099,0
+MLAB.US,D,20240814,000000,127.02,127.02,122.945,123.27,21194,0
+MLAB.US,D,20240815,000000,127.67,131.73,127.67,128.92,23255,0
+MLAB.US,D,20240816,000000,128.25,131.17,126,129.5,22491,0
+MLAB.US,D,20240819,000000,129.5,130.83,128.555,130.82,13762,0
+MLAB.US,D,20240820,000000,127.28,129.07,126.78,128.35,16715,0
+MLAB.US,D,20240821,000000,129.61,131.41,126.97,131.05,19136,0
+MLAB.US,D,20240822,000000,128.375,130.5,127.555,128.9,14161,0
+MLAB.US,D,20240823,000000,135.835,140.23,135.205,135.84,65663,0
+MLAB.US,D,20240826,000000,138.42,140.34,136.035,137.75,26066,0
+MLAB.US,D,20240827,000000,137.4,141.17,137.4,140.86,28744,0
+MLAB.US,D,20240828,000000,138.93,140.11,134.17,135.73,48584,0
+MLAB.US,D,20240829,000000,137.28,137.36,133.4,134.2,30560,0
+MLAB.US,D,20240830,000000,134.38,134.5,130.81,133.69,33431,0
+MLAB.US,D,20240903,000000,132.24,132.24,123.39,124.8,37217,0
+MLAB.US,D,20240904,000000,124.21,124.25,120.55,121.19,25233,0
+MLAB.US,D,20240905,000000,121.11,122.292,118.61,119.96,25291,0
+MLAB.US,D,20240906,000000,119.24,121.19,116.85,117.96,33139,0
+MLAB.US,D,20240909,000000,118.4,122.91,118.4,120.79,29361,0
+MLAB.US,D,20240910,000000,121.55,121.55,116.59,118.79,83484,0
+MLAB.US,D,20240911,000000,118.23,119.69,117.41,119.57,58867,0
+MLAB.US,D,20240912,000000,120.22,122.645,117.62,121.56,46406,0
+MLAB.US,D,20240913,000000,123.94,127.385,122.06,125.71,26427,0
+MLAB.US,D,20240916,000000,126.32,126.79,122.34,122.94,26152,0
+MLAB.US,D,20240917,000000,124.98,129.735,122.66,122.8,49307,0
+MLAB.US,D,20240918,000000,122.8,129.02379,122.8,126.15,24427,0
+MLAB.US,D,20240919,000000,128.62,129.11,126.785,128.43,19093,0
+MLAB.US,D,20240920,000000,127.6,133.58,126.74,128.57,84795,0
+MLAB.US,D,20240923,000000,130.61,130.61,125.7,126.15,21732,0
+MLAB.US,D,20240924,000000,126.07,130.41,126.07,129.98,18051,0
+MLAB.US,D,20240925,000000,130.13,130.13,123.31,123.6,30205,0
+MLAB.US,D,20240926,000000,126.11,128.15,124.62,127.65,27277,0
+MLAB.US,D,20240927,000000,129,131.6361,126.44,127.72,16518,0
+MLAB.US,D,20240930,000000,127.8,131.53,127.54,129.86,28690,0
+MLAB.US,D,20241001,000000,129.34,131.18,126.48,130.39,26835,0
+MLAB.US,D,20241002,000000,130.2,133.815,130.2,132.32,23901,0
+MLAB.US,D,20241003,000000,131.26,135.46,130.16,130.65,28095,0
+MLAB.US,D,20241004,000000,133.16,133.8,132.05,133.58,13010,0
+MLAB.US,D,20241007,000000,132.29,132.29,126.61,126.96,31481,0
+MLAB.US,D,20241008,000000,126.98,127.59,125.07,125.32,16728,0
+MLAB.US,D,20241009,000000,125.3,126.49,124.29,124.42,16090,0
+MLAB.US,D,20241010,000000,122.56,123.36,120.365,122.48,22151,0
+MLAB.US,D,20241011,000000,123.91,127.47,122.54,126.18,19544,0
+MLAB.US,D,20241014,000000,125.32,128.55,124.915,128.55,25144,0
+MLAB.US,D,20241015,000000,127.35,131.87,127.35,130.95,25928,0
+MLAB.US,D,20241016,000000,131.52,133.73,130.84,133.7,44764,0
+MLAB.US,D,20241017,000000,134.77,134.825,133.06,133.06,20201,0
+MLAB.US,D,20241018,000000,133.25,136.23,129.83,135.91,17082,0
+MLAB.US,D,20241021,000000,134.64,134.64,131.615,133.31,31157,0
+MLAB.US,D,20241022,000000,132.54,134.91,131.06,134,33817,0
+MLAB.US,D,20241023,000000,132.98,132.98,119.54,120,63491,0
+MLAB.US,D,20241024,000000,121.35,122.22,115.68,116.46,36915,0
+MLAB.US,D,20241025,000000,116.81,117.88,112.455,113.04,33022,0
+MLAB.US,D,20241028,000000,114.73,115.47,112.08,112.9,40721,0
+MLAB.US,D,20241029,000000,111.63,113.24,110.71,112.68,51082,0
+MLAB.US,D,20241030,000000,111.77,116.785,111.77,114.98,27549,0
+MLAB.US,D,20241031,000000,114.55,115.32,113.33,114.04,17868,0
+MLAB.US,D,20241101,000000,115.36,118.26,113.65,118,32842,0
+MLAB.US,D,20241104,000000,117.83,120.08,116.44,118.45,35168,0
+MLAB.US,D,20241105,000000,117.47,122.19,117.35,120.81,43268,0
+MLAB.US,D,20241106,000000,133.1,140.54,130.82,134.16,63581,0
+MLAB.US,D,20241107,000000,133.55,133.55,117.08,117.89,47307,0
+MLAB.US,D,20241108,000000,118.06,120.34,113.26,118.84,44680,0
+MLAB.US,D,20241111,000000,120.33,121,117.56,118.94,39984,0
+MLAB.US,D,20241112,000000,117.73,119.68,111.625,112.4,44351,0
+MLAB.US,D,20241113,000000,114.42,114.42,107.77,107.77,27193,0
+MLAB.US,D,20241114,000000,107.13,110.19,103.59,104.6,31364,0
+MLAB.US,D,20241115,000000,105.3,105.3,102,102.435,35045,0
+MLAB.US,D,20241118,000000,102.16,103.93,99.58,103.05,54482,0
+MLAB.US,D,20241119,000000,101.19,102.07,99.47,99.75,34708,0
+MLAB.US,D,20241120,000000,98.56,101.34,97.9,98.59,30071,0
+MLAB.US,D,20241121,000000,98.85,102.92,98.72,100.86,67489,0
+MLAB.US,D,20241122,000000,101.02,110.94,100.31,109.09,63432,0
+MLAB.US,D,20241125,000000,111.06,116,109.73,113.62,48701,0
+MLAB.US,D,20241126,000000,113.02,117.72,111.7,116.45,42969,0
+MLAB.US,D,20241127,000000,117.29,119.73,116.16,118.35,33264,0
+MLAB.US,D,20241129,000000,119.55,119.55,116.98,117.14,19220,0
+MLAB.US,D,20241202,000000,118,121.61,115.0601,121.47,43194,0
+MLAB.US,D,20241203,000000,121.35,123.09,120.0001,123,36371,0
+MLAB.US,D,20241204,000000,123,126.54,123,126.33,35508,0
+MLAB.US,D,20241205,000000,125.13,125.5,121.985,123,42832,0
+MLAB.US,D,20241206,000000,123.6,124.27,119.64,124,30634,0
+MLAB.US,D,20241209,000000,124.9,132.43,124.8,131.06,36119,0
+MLAB.US,D,20241210,000000,130.28,131.445,127.31,128.86,32783,0
+MLAB.US,D,20241211,000000,130.34,131.645,127.99,128.78,30222,0
+MLAB.US,D,20241212,000000,128.6,128.6,124.51,127.16,17728,0
+MLAB.US,D,20241213,000000,126.25,127.57,121.03,127.57,22521,0
+MLAB.US,D,20241216,000000,127.27,133.29,127.27,133.26,40204,0
+MLAB.US,D,20241217,000000,132.81,138,131.79,132.33,52758,0
+MLAB.US,D,20241218,000000,133.02,136.6,128.93,129.99,80874,0
+MLAB.US,D,20241219,000000,130.76,133.755,127.51,131.4,39241,0
+MLAB.US,D,20241220,000000,129.75,136.27,129.75,132.08,141805,0
+MLAB.US,D,20241223,000000,131.49,136.58,131.16,135.4,53744,0
+MLAB.US,D,20241224,000000,135.18,135.38,131.21,131.25,17514,0
+MLAB.US,D,20241226,000000,130.65,136.28,128.97,135.62,22744,0
+MLAB.US,D,20241227,000000,135.55,135.55,131.05,133.06,40833,0
+MLAB.US,D,20241230,000000,130.53,133.1162,130.53,132.04,22237,0
+MLAB.US,D,20241231,000000,131.8,132.65,130.655,131.87,15464,0
+MLAB.US,D,20250102,000000,132.4,134.31,130.39,131.97,22916,0
+MLAB.US,D,20250103,000000,132.33,138.35,131.75,138.35,27811,0
+MLAB.US,D,20250106,000000,138.21,147.3359,137.98,144.19,59112,0
+MLAB.US,D,20250107,000000,144.36,147,138.53,138.91,46761,0
+MLAB.US,D,20250108,000000,137.95,142.04,137,142.03,26106,0
+MLAB.US,D,20250110,000000,138.58,140.6861,132.5,134.39,23489,0
+MLAB.US,D,20250113,000000,133,133,125.7,131.1,29084,0
+MLAB.US,D,20250114,000000,132.64,132.99,129.205,131.05,30961,0
+MLAB.US,D,20250115,000000,135.78,137,134.02,135.08,18524,0
+MLAB.US,D,20250116,000000,133.99,137.825,131.9,137.16,23933,0
+MLAB.US,D,20250117,000000,138.31,144.91,138.31,139.61,30081,0
+MLAB.US,D,20250121,000000,141.65,148,141.65,146.64,48255,0
+MLAB.US,D,20250122,000000,146.51,147.06,143.38,144.85,27826,0
+MLAB.US,D,20250123,000000,143.7,143.7,138.64,142.41,27969,0
+MLAB.US,D,20250124,000000,141.61,149.5,138.95,140.47,17799,0
+MLAB.US,D,20250127,000000,139.49,140.5,133.51,139.49,36263,0
+MLAB.US,D,20250128,000000,138,146.25,138,139.4,43924,0
+MLAB.US,D,20250129,000000,138.07,138.88,135.11,136.72,24494,0
+MLAB.US,D,20250130,000000,138.42,144.84,138.14,142.25,15563,0
+MLAB.US,D,20250131,000000,142.28,142.625,135.68,137.69,34159,0
+MLAB.US,D,20250203,000000,132.88,135.649,132.5,133.93,22440,0
+MLAB.US,D,20250204,000000,135.5,152.75,135.5,137.27,68479,0
+MLAB.US,D,20250205,000000,139.25,143.06,138.27,138.9,39637,0
+MLAB.US,D,20250206,000000,138.34,143.27,135.83,141.73,49509,0
+MLAB.US,D,20250207,000000,141.73,148,138.01,147.79,58015,0
+MLAB.US,D,20250210,000000,148.45,155.12,142.795,154.76,80352,0
+MLAB.US,D,20250211,000000,154.26,154.26,145.86,150.5,51617,0
+MLAB.US,D,20250212,000000,147.24,149.66,141.97,142.63,35315,0
+MLAB.US,D,20250213,000000,143.5,145.63,143.5,145.63,17054,0
+MLAB.US,D,20250214,000000,146.97,147.51,143.5,145.74,16709,0
+MLAB.US,D,20250218,000000,146.66,146.66,142.5823,144.96,17464,0
+MLAB.US,D,20250219,000000,144.66,152.03,144.21,150.2,28815,0
+MLAB.US,D,20250220,000000,149.12,149.12,140.905,145.9,23940,0
+MLAB.US,D,20250221,000000,147.49,147.49,139.35,141.7,24429,0
+MLAB.US,D,20250224,000000,142.09,148.77,140.28,145.64,33936,0
+MLAB.US,D,20250225,000000,146.13,146.68,142.8,144.36,20719,0
+MLAB.US,D,20250226,000000,144.45,147.59,143.58,144.5,18258,0
+MLAB.US,D,20250227,000000,144.07,144.07,135.38,135.38,25070,0
+MLAB.US,D,20250228,000000,136.22,140.16,135.16,139.38,39803,0
+MLAB.US,D,20250303,000000,139.09,140.1,134.451,135.44,71868,0
+MLAB.US,D,20250304,000000,133.99,137.47,131.89,136.24,58631,0
+MLAB.US,D,20250305,000000,135.22,141.75,135.22,137.55,45093,0
+MLAB.US,D,20250306,000000,134.91,139.14,134.91,138.21,51362,0
+MLAB.US,D,20250307,000000,137.67,142.185,137.54,137.54,48144,0
+MLAB.US,D,20250310,000000,134.96,135.37,124.7,125.67,29123,0
+MLAB.US,D,20250311,000000,127.01,128.61,122.93,124.71,32263,0
+MLAB.US,D,20250312,000000,126.12,128.25,122.44,123.42,25818,0
+MLAB.US,D,20250313,000000,122.8,123.52,119.075,122.33,24367,0
+MLAB.US,D,20250314,000000,123.62,127.74,123.48,126.18,20356,0
+MLAB.US,D,20250317,000000,125.18,129.72,125.18,128.67,27203,0
+MLAB.US,D,20250318,000000,127.42,127.42,124.27,126.12,40859,0
+MLAB.US,D,20250319,000000,125.53,125.53,122.625,124.24,66140,0
+MLAB.US,D,20250320,000000,121.74,124.85,121.127,123.5,35139,0
+MLAB.US,D,20250321,000000,122.77,125.14,120.58,125.14,73066,0
+MLAB.US,D,20250324,000000,128.28,130.12,126,128.45,60585,0
+MLAB.US,D,20250325,000000,127.72,128,125.0695,125.42,54792,0
+MLAB.US,D,20250326,000000,124.88,126.1,121.89,121.89,58695,0
+MLAB.US,D,20250327,000000,121.9,126,121.9,124.64,73988,0
+MLAB.US,D,20250328,000000,124.36,125,117.14,119.57,63440,0
+MLAB.US,D,20250331,000000,117.2,119.9,114.67,118.66,62234,0
+MLAB.US,D,20250401,000000,117.85,121.25,114.96,117.49,69604,0
+MLAB.US,D,20250402,000000,114.98,121.909,114.8,120.69,77973,0
+MLAB.US,D,20250403,000000,113.05,114.153,107.565,108.39,57385,0
+MLAB.US,D,20250404,000000,102.93,110.365,97.2,108,60296,0
+MLAB.US,D,20250407,000000,103.83,113.77,101.09,109.04,61752,0
+MLAB.US,D,20250408,000000,113.7,115.055,103.58,105.235,70439,0
+MLAB.US,D,20250409,000000,103.52,118.77,102.79,116.92,49070,0
+MLAB.US,D,20250410,000000,112.56,116.72,106.8651,109.86,44934,0
+MLAB.US,D,20250411,000000,110.31,114.57,107.5448,114.57,35186,0
+MLAB.US,D,20250414,000000,115.89,116.51,111.1431,114.09,44780,0
+MLAB.US,D,20250415,000000,113.4,117.8473,112.1119,115.52,45405,0
+MLAB.US,D,20250416,000000,114.63,115.68,109.945,112.92,62306,0
+MLAB.US,D,20250417,000000,113,113.61,111.385,112.01,40279,0
+MLAB.US,D,20250421,000000,111.18,112.6,108.32,109.02,58857,0
+MLAB.US,D,20250422,000000,110.29,113.055,108.85,113.04,49370,0
+MLAB.US,D,20250423,000000,117.31,120.85,113.038,114.52,70995,0
+MLAB.US,D,20250424,000000,114.61,117.475,111.9778,116.32,42604,0
+MLAB.US,D,20250425,000000,114.93,117.25,112.06,116.48,32276,0
+MLAB.US,D,20250428,000000,116.72,118.32,114.9366,117.11,28203,0
+MLAB.US,D,20250429,000000,117.45,118.65,115.13,117.36,27138,0
+MLAB.US,D,20250430,000000,116.49,116.79,113.895,115.25,31715,0
+MLAB.US,D,20250501,000000,115.34,117.92,112.38,115.4,20155,0
+MLAB.US,D,20250502,000000,117.3,120.05,115.2,119.06,27293,0
+MLAB.US,D,20250505,000000,118.17,119.755,117.55,118.53,20991,0
+MLAB.US,D,20250506,000000,118,120.04,116.81,117.98,38233,0
+MLAB.US,D,20250507,000000,119.9,122.185,118.3,120.29,31816,0
+MLAB.US,D,20250508,000000,120.77,128.55,119.8064,125.54,28784,0
+MLAB.US,D,20250509,000000,125.16,125.7038,121.95,123.84,28484,0
+MLAB.US,D,20250512,000000,130.46,131.2,125.895,128,68164,0
+MLAB.US,D,20250513,000000,128.15,129.61,125.73,126.94,49396,0
+MLAB.US,D,20250514,000000,126.24,126.56,118.69,120.1,56681,0
+MLAB.US,D,20250515,000000,119.81,123.27,114.52,121.35,35995,0
+MLAB.US,D,20250516,000000,121.05,122.42,117.61,122.42,35545,0
+MLAB.US,D,20250519,000000,119.55,122.2,116.66,118.55,42379,0
+MLAB.US,D,20250520,000000,118.28,118.65,113.73,115.32,49544,0
+MLAB.US,D,20250521,000000,113.96,115.185,110.75,111.97,39121,0
+MLAB.US,D,20250522,000000,111.23,112.95,110.01,111.02,31019,0
+MLAB.US,D,20250523,000000,109.07,111.54,108.25,109.85,25322,0
+MLAB.US,D,20250527,000000,111.38,115.3485,109.785,113.2,34879,0
+MLAB.US,D,20250528,000000,110.87,110.87,98.06,103.07,77854,0
+MLAB.US,D,20250529,000000,103.79,104.93,101.2368,104.635,52457,0
+MLAB.US,D,20250530,000000,102.75,104.47,100.44,100.62,42219,0
+MLAB.US,D,20250602,000000,100.86,101.73,97.8,97.96,60987,0
+MLAB.US,D,20250603,000000,98.05,102.52,96.54,100.12,50103,0
+MLAB.US,D,20250604,000000,100.08,100.99,98.15,100.93,129752,0
+MLAB.US,D,20250605,000000,100.79,100.94,98.83,99.79,236167,0
+MLAB.US,D,20250606,000000,101.99,104.185,100.83,103.99,290440,0
+MLAB.US,D,20250609,000000,106.4,106.4,99.8508,102.86,178112,0
+MLAB.US,D,20250610,000000,103.92,105.27,103.2,104.35,302711,0
+MLAB.US,D,20250611,000000,105.01,105.59,103.22,104.51,111711,0
+MLAB.US,D,20250612,000000,103.45,104.41,99.89,99.89,122650,0
+MLAB.US,D,20250613,000000,98.03,99.87,96.87,97.1,105191,0
+MLAB.US,D,20250616,000000,98.43,98.985,95.75,96.09,57746,0
+MLAB.US,D,20250617,000000,95.09,96.13,87.8,92.73,153553,0
+MLAB.US,D,20250618,000000,92.17,95.17,91.26,92.99,215253,0
+MLAB.US,D,20250620,000000,94.28,96.27,92.41,95.82,244290,0
+MLAB.US,D,20250623,000000,95.16,98.225,93.01,97.91,129762,0
+MLAB.US,D,20250624,000000,99.54,101.23,98.22,98.59,289160,0
+MLAB.US,D,20250625,000000,99.1,100.59,95.155,97.99,341840,0
+MLAB.US,D,20250626,000000,98.95,101.175,95.205,96.36,489397,0
+MLAB.US,D,20250627,000000,97.04,99.86,95.44,98.67,479511,0
+MLAB.US,D,20250630,000000,98.74,98.91,94.08,94.22,299234,0
+MLAB.US,D,20250701,000000,94.22,101.11,93.57,97.71,207129,0
+MLAB.US,D,20250702,000000,98.05,100.75,97.06,100.63,189206,0
+MLAB.US,D,20250703,000000,100.9,103.73,99.54,103.4,69022,0
+MLAB.US,D,20250707,000000,101.6,102.425,90.83,92.94,298657,0
+MLAB.US,D,20250708,000000,92.94,95.29,91.53,92.02,125669,0
+MLAB.US,D,20250709,000000,92.5,92.5,90.15,90.79,92574,0
+MLAB.US,D,20250710,000000,91.04,95.135,89.96,90.31,148030,0
+MLAB.US,D,20250711,000000,89.11,89.11,86.27,86.42,154973,0
+MLAB.US,D,20250714,000000,85.64,88.0526,82.62,82.855,234077,0
+MLAB.US,D,20250715,000000,82.99,83.75,76.19,77.57,300207,0
+MLAB.US,D,20250716,000000,78.32,80.84,76.36,79.03,157312,0
+MLAB.US,D,20250717,000000,78.6,80.93,74.635,75.13,152845,0
+MLAB.US,D,20250718,000000,76.18,76.18,68.58,70.05,175333,0
+MLAB.US,D,20250721,000000,70.41,70.9379,67.95,67.97,128510,0
+MLAB.US,D,20250722,000000,68.23,72.52,68.23,71.39,125098,0
+MLAB.US,D,20250723,000000,71.78,74.95,71.78,74.64,117073,0
+MLAB.US,D,20250724,000000,74.33,75.455,73.51,74.33,98883,0
+MLAB.US,D,20250725,000000,74.13,75.63,73.96,75.62,61848,0
+MLAB.US,D,20250728,000000,75.8,78.305,74.355,77.26,82539,0
+MLAB.US,D,20250729,000000,78,78,76.14,76.78,65904,0
+MLAB.US,D,20250730,000000,77.39,79.59,76.0301,78.8,102809,0
+MLAB.US,D,20250731,000000,78.12,80.4,76.27,76.48,82213,0
+MLAB.US,D,20250801,000000,75.22,75.22,72.43,74.91,119010,0
+MLAB.US,D,20250804,000000,75.42,76.85,72.83,76.5,84010,0
+MLAB.US,D,20250805,000000,74.9,75.91,57.41,57.44,241105,0
+MLAB.US,D,20250806,000000,57.81,62.905,55.45,62.01,278843,0
+MLAB.US,D,20250807,000000,63.81,66.148,63,63.47,174329,0
+MLAB.US,D,20250808,000000,63.28,65,62.54,64.29,139979,0
+MLAB.US,D,20250811,000000,64.73,65.88,59.94,60.49,115557,0
+MLAB.US,D,20250812,000000,60.59,63.775,60.59,63.27,85882,0
+MLAB.US,D,20250813,000000,63.27,69.46,60.6301,69.28,133926,0
+MLAB.US,D,20250814,000000,68.15,69.27,63.54,67.89,105849,0
+MLAB.US,D,20250815,000000,68.2,69.98,65.5183,68.87,165055,0
+MLAB.US,D,20250818,000000,68.94,70.02,66.72,68.4,82205,0
+MLAB.US,D,20250819,000000,69.04,70.59,67.53,70.21,52195,0
+MLAB.US,D,20250820,000000,69.72,70.7,68.59,68.87,58445,0
+MLAB.US,D,20250821,000000,68.2,69.505,66.66,66.91,100065,0
+MLAB.US,D,20250822,000000,67.5,73.195,67.32,72.96,110982,0
+MLAB.US,D,20250825,000000,73.14,73.14,70.28,72.06,48799,0
+MLAB.US,D,20250826,000000,71.94,72.945,68.99,69.33,171278,0
+MLAB.US,D,20250827,000000,69.15,70.2999,68,68.785,64632,0
+MLAB.US,D,20250828,000000,68.68,68.68,66.9,67.4,80481,0
+MLAB.US,D,20250829,000000,67.03,68.1799,66.975,67.75,102083,0
+MLAB.US,D,20250902,000000,66.79,66.9978,63.74,64.21,85505,0
+MLAB.US,D,20250903,000000,63.67,65.92,60.58,61.39,121968,0
+MLAB.US,D,20250904,000000,61.41,64.44,59.6257,64.33,157061,0
+MLAB.US,D,20250905,000000,65.13,68,63.8,64.75,101655,0
+MLAB.US,D,20250908,000000,63.2,63.87,60.63,63.76,198805,0
+MLAB.US,D,20250909,000000,63.47,63.47,60.43,61.59,182539,0
+MLAB.US,D,20250910,000000,61.32,61.91,59.45,59.525,145625,0
+MLAB.US,D,20250911,000000,59.42,64.35,58.8337,63.09,144622,0
+MLAB.US,D,20250912,000000,62.86,62.86,59.44,61.66,195743,0
+MLAB.US,D,20250915,000000,61.66,67.91,61.415,66.29,262297,0
+MLAB.US,D,20250916,000000,66.43,67.07,63,64.96,138617,0
+MLAB.US,D,20250917,000000,65.51,68.5,64.71,65.15,135699,0
+MLAB.US,D,20250918,000000,66.25,70.67,65.095,69.17,134429,0
+MLAB.US,D,20250919,000000,68.82,73.79,67.935,73.14,1121862,0
+MLAB.US,D,20250922,000000,73.6,75.61,71.305,74.01,172606,0
+MLAB.US,D,20250923,000000,73.85,74.77,68.72,70.14,291740,0
+MLAB.US,D,20250924,000000,70.16,70.565,66.26,66.41,192521,0
+MLAB.US,D,20250925,000000,65.51,66.49,63.49,64.14,154070,0
+MLAB.US,D,20250926,000000,64.46,65.96,63.96,64.51,97002,0
+MLAB.US,D,20250929,000000,65.01,65.0656,63.64,64.07,85529,0
+MLAB.US,D,20250930,000000,64,67.295,63.48,67.01,185660,0
+MLAB.US,D,20251001,000000,66.52,70.91,66.52,70.47,99985,0
+MLAB.US,D,20251002,000000,70.1,71.5,68.39,71.24,115671,0
+MLAB.US,D,20251003,000000,71.33,75.1,70.7201,73.27,119839,0
+MLAB.US,D,20251006,000000,74.25,74.55,71.86,71.95,72436,0
+MLAB.US,D,20251007,000000,72.65,75.7678,67.75,68.2,117385,0
+MLAB.US,D,20251008,000000,68.61,70.87,68.61,70.75,72988,0
+MLAB.US,D,20251009,000000,70.58,71.875,69.5074,71.66,180660,0
+MLAB.US,D,20251010,000000,72.08,73.17,66.94,67.73,119867,0
+MLAB.US,D,20251013,000000,68.91,68.99,66.56,68.315,78838,0
+MLAB.US,D,20251014,000000,67.43,72.62,67.4,71.48,99538,0
+MLAB.US,D,20251015,000000,72.07,73.47,69.43,70.74,83085,0
+MLAB.US,D,20251016,000000,71.36,75,70.59,74.15,90386,0
+MLAB.US,D,20251017,000000,73.5,74.3862,70.91,73.075,86637,0
+MLAB.US,D,20251020,000000,73.62,76.44,72.65,76.44,50238,0
+MLAB.US,D,20251021,000000,76.64,79.65,75.97,78.92,58464,0
+MLAB.US,D,20251022,000000,78.32,80.835,77.72,77.92,82226,0
+MLAB.US,D,20251023,000000,77.73,80.035,76.85,78.68,92287,0
+MLAB.US,D,20251024,000000,78.98,79.555,77.23,79.17,58380,0
+MLAB.US,D,20251027,000000,79.43,80.5,76.5,76.885,69442,0
+MLAB.US,D,20251028,000000,76.11,79.185,75.41,77.91,95022,0
+MLAB.US,D,20251029,000000,77.37,78,75.34,76.71,73222,0
+MLAB.US,D,20251030,000000,76,78,74.7285,76.02,80959,0
+MLAB.US,D,20251031,000000,75.88,76.65,70.13,71.89,132561,0
+MLAB.US,D,20251103,000000,71.62,74.451,70.02,73.55,69223,0
+MLAB.US,D,20251104,000000,72.51,75.8,72.5,73.74,90073,0
+MLAB.US,D,20251105,000000,73.59,74.91,71.34,74.2,123205,0
+MLAB.US,D,20251106,000000,74.2,75.22,71.76,74.87,103287,0
+MLAB.US,D,20251107,000000,75.88,79.965,70,76.01,309752,0
+MLAB.US,D,20251110,000000,76.34,82.35,76.34,81.83,130247,0
+MLAB.US,D,20251111,000000,82.1,82.37,78.075,80.05,93587,0
+MLAB.US,D,20251112,000000,80.84,81.99,78.71,79.9,101306,0
+MLAB.US,D,20251113,000000,79.4,80.18,75.025,75.86,92543,0
+MLAB.US,D,20251114,000000,75.56,75.56,73.3,73.94,104162,0
+MLAB.US,D,20251117,000000,74.52,74.52,70.64,71.62,182905,0
+MLAB.US,D,20251118,000000,71.57,71.57,69.51,70.61,149205,0
+MLAB.US,D,20251119,000000,70.48,71.33,69.6225,70.72,87316,0
+MLAB.US,D,20251120,000000,71.26,73.97,70.2001,71.6,126462,0
+MLAB.US,D,20251121,000000,71.85,73.89,70.205,70.6,740307,0
+MLAB.US,D,20251124,000000,71.19,78.179,70.185,77.74,593092,0
+MLAB.US,D,20251125,000000,78.62,81.31,77.46,81.17,160551,0
+MLAB.US,D,20251126,000000,81.4,82.87,79.96,80.51,108397,0
+MLAB.US,D,20251128,000000,81.19,81.92,79.075,80.2,58078,0
+MLAB.US,D,20251201,000000,79.34,81.01,78.21,78.68,113847,0
+MLAB.US,D,20251202,000000,78.56,79.87,75.87,76.06,156171,0
+MLAB.US,D,20251203,000000,76.84,78.28,75.78,76.38,114431,0
+MLAB.US,D,20251204,000000,76.22,80.3099,75.55,77.15,128663,0
+MLAB.US,D,20251205,000000,76.99,80.64,73.35,77.63,181941,0
+MLAB.US,D,20251208,000000,78.62,80.315,77.395,77.97,160439,0
+MLAB.US,D,20251209,000000,77.51,80,73.3,77.87,100342,0
+MLAB.US,D,20251210,000000,78.23,80.33,77.185,79.17,166404,0
+MLAB.US,D,20251211,000000,79.6,79.6,77.65,78.6,51219,0
+MLAB.US,D,20251212,000000,78.79,79.905,77.355,77.77,86105,0
+MLAB.US,D,20251215,000000,78.48,78.9399,77.59,77.83,97822,0
+MLAB.US,D,20251216,000000,77.37,79.195,76.5201,78.63,70850,0
+MLAB.US,D,20251217,000000,78.3,80.88,77.77,79.77,82139,0
+MLAB.US,D,20251218,000000,80.64,82.5,79.7602,80.6,63379,0
+MLAB.US,D,20251219,000000,80.62,81.795,80.385,81.04,139073,0
+MLAB.US,D,20251222,000000,81.1,83.16,80.81,81.02,85514,0
+MLAB.US,D,20251223,000000,80.82,82.01,80.64,81.02,76140,0
+MLAB.US,D,20251224,000000,81.5,82.775,80.29,80.67,57002,0
+MLAB.US,D,20251226,000000,80.785,81.315,80.02,80.47,79474,0
+MLAB.US,D,20251229,000000,80.4,81.2,79.36,79.98,97029,0
+MLAB.US,D,20251230,000000,80.13,83.18,76.974,78.6,114745,0
+MLAB.US,D,20251231,000000,79.01,79.105,77.7,78.5,118434,0
+MLAB.US,D,20260102,000000,79.02,81.5299,77.77,79.43,133929,0
+MLAB.US,D,20260105,000000,79.43,87.54,79.43,87.25,126374,0
+MLAB.US,D,20260106,000000,86.32,89.44,83.682,87.92,109929,0
+MLAB.US,D,20260107,000000,87.115,89.95,86.905,87.89,145508,0
+MLAB.US,D,20260108,000000,87.2,88.1,84.17,84.28,93326,0
+MLAB.US,D,20260109,000000,84.82,85.93,80.52,81.19,123478,0
+MLAB.US,D,20260112,000000,81.77,85.87,80,83.96,132125,0
+MLAB.US,D,20260113,000000,84,85.63,83.05,84.36,82625,0
+MLAB.US,D,20260114,000000,84.385,87.28,83.27,86.75,84642,0
+MLAB.US,D,20260115,000000,86.79,88.94,84.92,87.91,76730,0
+MLAB.US,D,20260116,000000,87.53,89.4299,86.1,88.69,116509,0
+MLAB.US,D,20260120,000000,86.01,87.98,82.32,82.87,126760,0
+MLAB.US,D,20260121,000000,84.08,87.45,83.48,86.43,106400,0
+MLAB.US,D,20260122,000000,87,88.22,86.09,86.43,63536,0
+MLAB.US,D,20260123,000000,85.63,85.63,81.77,82.66,51419,0
+MLAB.US,D,20260126,000000,82.52,83.23,81.35,81.72,61574,0
+MLAB.US,D,20260127,000000,81.81,82,80.5,81.58,40215,0
+MLAB.US,D,20260128,000000,81.26,82.505,78.28,78.94,110811,0
+MLAB.US,D,20260129,000000,78.83,78.94,77.48,78.68,52198,0
+MLAB.US,D,20260130,000000,77.9,79.8299,77.635,78.76,76771,0
+MLAB.US,D,20260202,000000,78.78,80.55,78.48,80.5,53613,0
+MLAB.US,D,20260203,000000,83.03,90.385,82.38,87.53,200513,0
+MLAB.US,D,20260204,000000,89.07,98.135,86.61,91.53,124487,0
+MLAB.US,D,20260205,000000,90.62,93.68,87.735,91.2,107041,0
+MLAB.US,D,20260206,000000,91.65,93.9,90.59,93.27,69195,0
+MLAB.US,D,20260209,000000,89.515,92.805,89.515,90.81,61497,0
+MLAB.US,D,20260210,000000,91.54,94.38,90.59,91.95,58107,0
+MLAB.US,D,20260211,000000,92.25,92.65,90.14,91.23,59211,0
+MLAB.US,D,20260212,000000,91.36,92.145,85.91,88.57,75836,0
+MLAB.US,D,20260213,000000,90.295,92.15,88.375,90.59,37595,0
+MLAB.US,D,20260217,000000,90.68,90.68,87.4,88.63,62120,0
+MLAB.US,D,20260218,000000,88.29,94.305,87.84,93.97,153994,0
diff --git a/daily/us/nasdaq stocks/2/mnst.us.txt b/daily/us/nasdaq stocks/2/mnst.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..831ea747c3605ca03883a765b9f25694993b34df
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mnst.us.txt	
@@ -0,0 +1,9788 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MNST.US,D,19851210,000000,0.093219,0.093219,0.066585,0.066585,144082.3825,0
+MNST.US,D,19851211,000000,0.066585,0.093219,0.066585,0.066585,1995095.14,0
+MNST.US,D,19851212,000000,0.066585,0.093219,0.066585,0.066585,1658824.694,0
+MNST.US,D,19851213,000000,0.066585,0.093219,0.066585,0.066585,811460.7146,0
+MNST.US,D,19851216,000000,0.066585,0.093219,0.066585,0.066585,1737905.741,0
+MNST.US,D,19851217,000000,0.066585,0.093219,0.066585,0.066585,1905454.31,0
+MNST.US,D,19851218,000000,0.066585,0.093219,0.066585,0.066585,1599455.243,0
+MNST.US,D,19851219,000000,0.066585,0.093219,0.066585,0.066585,1599924.567,0
+MNST.US,D,19851220,000000,0.066585,0.093219,0.066585,0.066585,1653192.809,0
+MNST.US,D,19851223,000000,0.066585,0.106536,0.066585,0.066585,872003.4747,0
+MNST.US,D,19851224,000000,0.066585,0.093219,0.066585,0.066585,1907800.928,0
+MNST.US,D,19851226,000000,0.066585,0.093219,0.066585,0.066585,796911.6792,0
+MNST.US,D,19851227,000000,0.066585,0.093219,0.066585,0.066585,1073812.675,0
+MNST.US,D,19851230,000000,0.066585,0.093219,0.066585,0.066585,1092585.624,0
+MNST.US,D,19851231,000000,0.066585,0.093219,0.066585,0.066585,196411.9775,0
+MNST.US,D,19860102,000000,0.066585,0.093219,0.066585,0.066585,1390840.849,0
+MNST.US,D,19860103,000000,0.079902,0.106536,0.079902,0.079902,1025941.655,0
+MNST.US,D,19860106,000000,0.079902,0.106536,0.079902,0.079902,1887854.67,0
+MNST.US,D,19860107,000000,0.093219,0.119853,0.093219,0.093219,1197948.799,0
+MNST.US,D,19860108,000000,0.093219,0.119853,0.093219,0.093219,1109011.954,0
+MNST.US,D,19860109,000000,0.093219,0.119853,0.093219,0.093219,2023489.226,0
+MNST.US,D,19860110,000000,0.093219,0.119853,0.093219,0.093219,975724.0171,0
+MNST.US,D,19860113,000000,0.093219,0.119853,0.093219,0.093219,1572469.129,0
+MNST.US,D,19860114,000000,0.093219,0.119853,0.093219,0.093219,599561.0543,0
+MNST.US,D,19860115,000000,0.093219,0.119853,0.093219,0.093219,2164286.342,0
+MNST.US,D,19860116,000000,0.093219,0.119853,0.093219,0.093219,1331236.736,0
+MNST.US,D,19860117,000000,0.093219,0.119853,0.093219,0.093219,1352590.966,0
+MNST.US,D,19860120,000000,0.093219,0.119853,0.093219,0.093219,1403512.589,0
+MNST.US,D,19860121,000000,0.093219,0.119853,0.093219,0.093219,1532341.951,0
+MNST.US,D,19860122,000000,0.093219,0.119853,0.093219,0.093219,2014806.737,0
+MNST.US,D,19860123,000000,0.093219,0.106536,0.079902,0.079902,1782960.818,0
+MNST.US,D,19860124,000000,0.079902,0.106536,0.079902,0.079902,1862511.189,0
+MNST.US,D,19860127,000000,0.093219,0.106536,0.093219,0.093219,585950.6664,0
+MNST.US,D,19860128,000000,0.093219,0.106536,0.093219,0.093219,533621.0714,0
+MNST.US,D,19860129,000000,0.093219,0.106536,0.093219,0.093219,1017259.166,0
+MNST.US,D,19860130,000000,0.093219,0.119853,0.093219,0.093219,1411491.093,0
+MNST.US,D,19860131,000000,0.093219,0.106536,0.093219,0.093219,972204.0892,0
+MNST.US,D,19860203,000000,0.093219,0.106536,0.079902,0.079902,1009984.649,0
+MNST.US,D,19860204,000000,0.093219,0.119853,0.093219,0.093219,772741.5075,0
+MNST.US,D,19860205,000000,0.093219,0.119853,0.093219,0.093219,1090708.329,0
+MNST.US,D,19860206,000000,0.093219,0.106536,0.093219,0.093219,1151251.089,0
+MNST.US,D,19860207,000000,0.093219,0.119853,0.093219,0.093219,2341221.385,0
+MNST.US,D,19860210,000000,0.093219,0.119853,0.093219,0.093219,920343.818,0
+MNST.US,D,19860211,000000,0.106535,0.119851875,0.106535,0.106535,2174866.54,0
+MNST.US,D,19860212,000000,0.106535,0.13316875,0.106535,0.106535,411131.4392,0
+MNST.US,D,19860213,000000,0.106535,0.13316875,0.106535,0.106535,1821227.796,0
+MNST.US,D,19860214,000000,0.106535,0.13316875,0.106535,0.106535,1599704.921,0
+MNST.US,D,19860218,000000,0.106535,0.13316875,0.106535,0.106535,1860182.031,0
+MNST.US,D,19860219,000000,0.106535,0.13316875,0.106535,0.106535,2087571.508,0
+MNST.US,D,19860220,000000,0.106535,0.13316875,0.106535,0.106535,1644760.421,0
+MNST.US,D,19860221,000000,0.106535,0.13316875,0.106535,0.106535,2188477.056,0
+MNST.US,D,19860224,000000,0.106535,0.13316875,0.106535,0.106535,2014356.321,0
+MNST.US,D,19860225,000000,0.106535,0.13316875,0.106535,0.106535,1902656.226,0
+MNST.US,D,19860226,000000,0.106535,0.13316875,0.106535,0.106535,1779222.929,0
+MNST.US,D,19860227,000000,0.106535,0.13316875,0.106535,0.106535,1231986.333,0
+MNST.US,D,19860228,000000,0.106535,0.13316875,0.106535,0.106535,914485.8553,0
+MNST.US,D,19860303,000000,0.106535,0.13316875,0.106535,0.106535,757495.5968,0
+MNST.US,D,19860304,000000,0.106535,0.13316875,0.106535,0.106535,1188338.817,0
+MNST.US,D,19860305,000000,0.106535,0.13316875,0.106535,0.106535,1282908.435,0
+MNST.US,D,19860306,000000,0.106535,0.13317,0.093219,0.093219,1256848.926,0
+MNST.US,D,19860307,000000,0.106535,0.13316875,0.106535,0.106535,887968.8161,0
+MNST.US,D,19860310,000000,0.106535,0.13316875,0.106535,0.106535,349884.1186,0
+MNST.US,D,19860311,000000,0.119852,0.146485778,0.119852,0.119852,4349024.552,0
+MNST.US,D,19860312,000000,0.119852,0.146485778,0.119852,0.119852,2561824.909,0
+MNST.US,D,19860313,000000,0.119852,0.146485778,0.119852,0.119852,1615895.056,0
+MNST.US,D,19860314,000000,0.119852,0.146485778,0.119852,0.119852,1808554.051,0
+MNST.US,D,19860317,000000,0.133169,0.159803618,0.133169,0.133169,3141911.247,0
+MNST.US,D,19860318,000000,0.146486,0.159803727,0.146486,0.146486,1966479.818,0
+MNST.US,D,19860319,000000,0.146486,0.159803618,0.133169,0.133169,1622464.289,0
+MNST.US,D,19860320,000000,0.133169,0.159803618,0.133169,0.133169,1108316.291,0
+MNST.US,D,19860321,000000,0.133169,0.159803618,0.133169,0.133169,1101745.71,0
+MNST.US,D,19860324,000000,0.133169,0.159803618,0.133169,0.133169,1029938.641,0
+MNST.US,D,19860325,000000,0.133169,0.159803618,0.133169,0.133169,1046599.758,0
+MNST.US,D,19860326,000000,0.133169,0.159803618,0.133169,0.133169,1173552.778,0
+MNST.US,D,19860327,000000,0.133169,0.159803618,0.133169,0.133169,1050119.713,0
+MNST.US,D,19860331,000000,0.133169,0.159803618,0.133169,0.133169,790581.7456,0
+MNST.US,D,19860401,000000,0.133169,0.159803618,0.133169,0.133169,1004594.97,0
+MNST.US,D,19860402,000000,0.133169,0.159803618,0.133169,0.133169,801845.5995,0
+MNST.US,D,19860403,000000,0.133169,0.159803618,0.133169,0.133169,156051.3092,0
+MNST.US,D,19860404,000000,0.133169,0.159803618,0.133169,0.133169,1163227.579,0
+MNST.US,D,19860407,000000,0.133169,0.159803618,0.133169,0.133169,692961.6785,0
+MNST.US,D,19860408,000000,0.133169,0.159803618,0.133169,0.133169,1479084.815,0
+MNST.US,D,19860409,000000,0.133169,0.159803618,0.133169,0.133169,2283746.378,0
+MNST.US,D,19860410,000000,0.133169,0.159803618,0.133169,0.133169,1757161.208,0
+MNST.US,D,19860411,000000,0.133169,0.159803618,0.133169,0.133169,2174158.466,0
+MNST.US,D,19860414,000000,0.133169,0.159803618,0.133169,0.133169,1195141.832,0
+MNST.US,D,19860415,000000,0.133169,0.159803618,0.133169,0.133169,1064434.194,0
+MNST.US,D,19860416,000000,0.133169,0.159803618,0.133169,0.133169,1539393.366,0
+MNST.US,D,19860417,000000,0.133169,0.159803618,0.133169,0.133169,982067.2619,0
+MNST.US,D,19860418,000000,0.133169,0.159803618,0.133169,0.133169,1194907.168,0
+MNST.US,D,19860421,000000,0.133169,0.159803618,0.133169,0.133169,869194.0593,0
+MNST.US,D,19860422,000000,0.133169,0.159803618,0.133169,0.133169,860980.8325,0
+MNST.US,D,19860423,000000,0.133169,0.159803618,0.133169,0.133169,1712340.456,0
+MNST.US,D,19860424,000000,0.133169,0.159803618,0.133169,0.133169,1352366.459,0
+MNST.US,D,19860425,000000,0.133169,0.159803618,0.133169,0.133169,1591019.363,0
+MNST.US,D,19860428,000000,0.133169,0.159803618,0.133169,0.133169,1406104.429,0
+MNST.US,D,19860429,000000,0.133169,0.159803618,0.133169,0.133169,1161584.933,0
+MNST.US,D,19860430,000000,0.133169,0.159803618,0.133169,0.133169,663863.3892,0
+MNST.US,D,19860501,000000,0.133169,0.159803618,0.133169,0.133169,929267.9467,0
+MNST.US,D,19860502,000000,0.133169,0.159803618,0.133169,0.133169,649783.5719,0
+MNST.US,D,19860505,000000,0.133169,0.159803618,0.133169,0.133169,753504.8932,0
+MNST.US,D,19860506,000000,0.133169,0.159803618,0.133169,0.133169,708918.8048,0
+MNST.US,D,19860507,000000,0.133169,0.159803618,0.133169,0.133169,1062322.221,0
+MNST.US,D,19860508,000000,0.133169,0.159803618,0.133169,0.133169,697185.6237,0
+MNST.US,D,19860509,000000,0.133169,0.159803618,0.133169,0.133169,850655.6331,0
+MNST.US,D,19860512,000000,0.133169,0.159803618,0.133169,0.133169,923401.3562,0
+MNST.US,D,19860513,000000,0.133169,0.159803618,0.133169,0.133169,632653.1274,0
+MNST.US,D,19860514,000000,0.133169,0.159803618,0.133169,0.133169,579384.485,0
+MNST.US,D,19860515,000000,0.133169,0.159803618,0.133169,0.133169,566947.313,0
+MNST.US,D,19860516,000000,0.133169,0.159803618,0.133169,0.133169,363024.6246,0
+MNST.US,D,19860519,000000,0.133169,0.159803618,0.133169,0.133169,359035.3431,0
+MNST.US,D,19860520,000000,0.133169,0.159803618,0.133169,0.133169,585955.0664,0
+MNST.US,D,19860521,000000,0.133169,0.159803618,0.133169,0.133169,1185285.959,0
+MNST.US,D,19860522,000000,0.133169,0.159803618,0.133169,0.133169,1351193.141,0
+MNST.US,D,19860523,000000,0.133169,0.159803618,0.133169,0.133169,423802.503,0
+MNST.US,D,19860527,000000,0.133169,0.159803618,0.133169,0.133169,519310.5975,0
+MNST.US,D,19860528,000000,0.133169,0.159803618,0.133169,0.133169,667383.3436,0
+MNST.US,D,19860529,000000,0.133169,0.159803618,0.133169,0.133169,751627.5842,0
+MNST.US,D,19860530,000000,0.133169,0.159803618,0.133169,0.133169,702582.887,0
+MNST.US,D,19860602,000000,0.133169,0.159803618,0.133169,0.133169,368187.2244,0
+MNST.US,D,19860603,000000,0.133169,0.159803618,0.133169,0.133169,714785.3954,0
+MNST.US,D,19860604,000000,0.133169,0.159803618,0.133169,0.133169,522126.561,0
+MNST.US,D,19860605,000000,0.133169,0.159803618,0.133169,0.133169,778848.5645,0
+MNST.US,D,19860606,000000,0.133169,0.159803618,0.133169,0.133169,561550.0496,0
+MNST.US,D,19860609,000000,0.133169,0.159803618,0.133169,0.133169,518606.6066,0
+MNST.US,D,19860610,000000,0.133169,0.159803618,0.133169,0.133169,574925.8761,0
+MNST.US,D,19860611,000000,0.133169,0.159803618,0.133169,0.133169,583843.0938,0
+MNST.US,D,19860612,000000,0.133169,0.159803618,0.133169,0.133169,722294.6313,0
+MNST.US,D,19860613,000000,0.133169,0.159803618,0.133169,0.133169,833525.1886,0
+MNST.US,D,19860616,000000,0.133169,0.159803618,0.133169,0.133169,631010.482,0
+MNST.US,D,19860617,000000,0.133169,0.159803618,0.133169,0.133169,587363.0482,0
+MNST.US,D,19860618,000000,0.133169,0.159803618,0.133169,0.133169,944755.7459,0
+MNST.US,D,19860619,000000,0.133169,0.159803618,0.133169,0.133169,287932.2653,0
+MNST.US,D,19860620,000000,0.133169,0.159803618,0.133169,0.133169,941470.4551,0
+MNST.US,D,19860623,000000,0.133169,0.159803618,0.133169,0.133169,384613.678,0
+MNST.US,D,19860624,000000,0.133169,0.159803618,0.133169,0.133169,393765.5593,0
+MNST.US,D,19860625,000000,0.133169,0.159803618,0.133169,0.133169,621389.2735,0
+MNST.US,D,19860626,000000,0.133169,0.159803618,0.133169,0.133169,317499.8818,0
+MNST.US,D,19860627,000000,0.133169,0.159803618,0.133169,0.133169,358800.6794,0
+MNST.US,D,19860630,000000,0.133169,0.159803618,0.133169,0.133169,475193.8364,0
+MNST.US,D,19860701,000000,0.133169,0.159803618,0.133169,0.133169,811232.1444,0
+MNST.US,D,19860702,000000,0.133169,0.159803618,0.133169,0.133169,534563.733,0
+MNST.US,D,19860703,000000,0.133169,0.159803618,0.133169,0.133169,524942.5245,0
+MNST.US,D,19860707,000000,0.133169,0.159803618,0.133169,0.133169,514382.6614,0
+MNST.US,D,19860708,000000,0.133169,0.159803618,0.133169,0.133169,503588.1348,0
+MNST.US,D,19860709,000000,0.133169,0.159803618,0.133169,0.133169,849247.6513,0
+MNST.US,D,19860710,000000,0.133169,0.159803618,0.133169,0.133169,1301679.116,0
+MNST.US,D,19860711,000000,0.133169,0.159803618,0.133169,0.133169,1406339.092,0
+MNST.US,D,19860714,000000,0.133169,0.159803618,0.133169,0.133169,1453037.153,0
+MNST.US,D,19860715,000000,0.133169,0.159803618,0.133169,0.133169,1396248.556,0
+MNST.US,D,19860716,000000,0.133169,0.159803618,0.133169,0.133169,885620.5129,0
+MNST.US,D,19860717,000000,0.133169,0.159803618,0.133169,0.133169,405968.0676,0
+MNST.US,D,19860718,000000,0.133169,0.159803618,0.133169,0.133169,451962.1377,0
+MNST.US,D,19860721,000000,0.133169,0.159803618,0.133169,0.133169,507108.0891,0
+MNST.US,D,19860722,000000,0.133169,0.159803618,0.133169,0.133169,258129.9852,0
+MNST.US,D,19860723,000000,0.133169,0.159803618,0.133169,0.133169,518841.2703,0
+MNST.US,D,19860724,000000,0.133169,0.159803618,0.133169,0.133169,742475.7029,0
+MNST.US,D,19860725,000000,0.133169,0.159803618,0.133169,0.133169,639223.7088,0
+MNST.US,D,19860728,000000,0.133169,0.159803618,0.133169,0.133169,615992.0102,0
+MNST.US,D,19860729,000000,0.133169,0.159803618,0.133169,0.133169,856756.8873,0
+MNST.US,D,19860730,000000,0.133169,0.159803618,0.133169,0.133169,603085.5109,0
+MNST.US,D,19860731,000000,0.133169,0.159803618,0.133169,0.133169,533859.7421,0
+MNST.US,D,19860801,000000,0.133169,0.159803618,0.133169,0.133169,583608.4302,0
+MNST.US,D,19860804,000000,0.133169,0.159803618,0.133169,0.133169,458298.0556,0
+MNST.US,D,19860805,000000,0.133169,0.159803618,0.133169,0.133169,507108.0891,0
+MNST.US,D,19860806,000000,0.133169,0.159803618,0.133169,0.133169,601912.1928,0
+MNST.US,D,19860807,000000,0.133169,0.159803618,0.133169,0.133169,614114.7012,0
+MNST.US,D,19860808,000000,0.146486,0.159803727,0.146486,0.146486,1102448.948,0
+MNST.US,D,19860811,000000,0.146485625,0.146485625,0.106535,0.106535,5531501.304,0
+MNST.US,D,19860812,000000,0.106535,0.13316875,0.106535,0.106535,2780299.824,0
+MNST.US,D,19860813,000000,0.106535,0.13316875,0.106535,0.106535,1785089.531,0
+MNST.US,D,19860814,000000,0.106535,0.119853,0.093219,0.093219,401975.7675,0
+MNST.US,D,19860815,000000,0.093219,0.119853,0.093219,0.093219,2890564.801,0
+MNST.US,D,19860818,000000,0.106535,0.13316875,0.106535,0.106535,1832022.343,0
+MNST.US,D,19860819,000000,0.106535,0.146485625,0.106535,0.106535,3043592.903,0
+MNST.US,D,19860820,000000,0.106535,0.146485625,0.106535,0.106535,1440133.357,0
+MNST.US,D,19860821,000000,0.106535,0.13316875,0.106535,0.106535,3167260.864,0
+MNST.US,D,19860822,000000,0.106535,0.13316875,0.106535,0.106535,3910441.953,0
+MNST.US,D,19860825,000000,0.106535,0.13316875,0.106535,0.106535,884214.1911,0
+MNST.US,D,19860826,000000,0.106535,0.13316875,0.106535,0.106535,850187.9019,0
+MNST.US,D,19860827,000000,0.106535,0.13316875,0.106535,0.106535,680525.784,0
+MNST.US,D,19860828,000000,0.106535,0.13317,0.093219,0.093219,686385.9428,0
+MNST.US,D,19860829,000000,0.093219,0.13317,0.093219,0.093219,507808.2667,0
+MNST.US,D,19860902,000000,0.093219,0.13317,0.093219,0.093219,494667.2025,0
+MNST.US,D,19860903,000000,0.093219,0.13317,0.093219,0.093219,882797.9203,0
+MNST.US,D,19860904,000000,0.093219,0.13317,0.093219,0.093219,741531.4801,0
+MNST.US,D,19860905,000000,0.093219,0.13317,0.093219,0.093219,857923.763,0
+MNST.US,D,19860908,000000,0.093219,0.13317,0.093219,0.093219,490677.9509,0
+MNST.US,D,19860909,000000,0.093219,0.13317,0.093219,0.093219,809583.4197,0
+MNST.US,D,19860910,000000,0.093219,0.13317,0.093219,0.093219,502645.7058,0
+MNST.US,D,19860911,000000,0.093219,0.13317,0.093219,0.093219,498656.4542,0
+MNST.US,D,19860912,000000,0.093219,0.13317,0.093219,0.093219,1169789.376,0
+MNST.US,D,19860915,000000,0.093219,0.13317,0.093219,0.093219,948972.565,0
+MNST.US,D,19860916,000000,0.093219,0.13317,0.093219,0.093219,698823.0214,0
+MNST.US,D,19860917,000000,0.093219,0.13317,0.093219,0.093219,1089769.681,0
+MNST.US,D,19860918,000000,0.093219,0.13317,0.093219,0.093219,806298.1536,0
+MNST.US,D,19860919,000000,0.093219,0.13317,0.093219,0.093219,925741.0408,0
+MNST.US,D,19860922,000000,0.093219,0.13317,0.093219,0.093219,367480.474,0
+MNST.US,D,19860923,000000,0.093219,0.13317,0.093219,0.093219,594867.8171,0
+MNST.US,D,19860924,000000,0.093219,0.13317,0.093219,0.093219,420279.3927,0
+MNST.US,D,19860925,000000,0.093219,0.13317,0.093219,0.093219,735899.5954,0
+MNST.US,D,19860926,000000,0.093219,0.13317,0.093219,0.093219,853699.8495,0
+MNST.US,D,19860929,000000,0.093219,0.13317,0.093219,0.093219,366307.1647,0
+MNST.US,D,19860930,000000,0.093219,0.13317,0.093219,0.093219,741531.4801,0
+MNST.US,D,19861001,000000,0.093219,0.13317,0.093219,0.093219,1067242.143,0
+MNST.US,D,19861002,000000,0.093219,0.13317,0.093219,0.093219,498656.4542,0
+MNST.US,D,19861003,000000,0.093219,0.13317,0.093219,0.093219,600734.3636,0
+MNST.US,D,19861006,000000,0.093219,0.13317,0.093219,0.093219,458294.6141,0
+MNST.US,D,19861007,000000,0.093219,0.13317,0.093219,0.093219,893827.0277,0
+MNST.US,D,19861008,000000,0.093219,0.13317,0.093219,0.093219,554740.6389,0
+MNST.US,D,19861009,000000,0.093219,0.13317,0.093219,0.093219,534794.3807,0
+MNST.US,D,19861010,000000,0.093219,0.13317,0.093219,0.093219,951553.8455,0
+MNST.US,D,19861013,000000,0.093219,0.13317,0.093219,0.093219,469089.0597,0
+MNST.US,D,19861014,000000,0.093219,0.119853,0.079902,0.079902,1360334.807,0
+MNST.US,D,19861015,000000,0.079902,0.119853,0.079902,0.079902,808879.4341,0
+MNST.US,D,19861016,000000,0.079902,0.119853,0.079902,0.079902,808879.4341,0
+MNST.US,D,19861017,000000,0.079902,0.119853,0.079902,0.079902,614814.0752,0
+MNST.US,D,19861020,000000,0.079902,0.093219,0.053268,0.053268,2701427.341,0
+MNST.US,D,19861021,000000,0.053268,0.093219,0.053268,0.053268,2096938.388,0
+MNST.US,D,19861022,000000,0.066585,0.106536,0.066585,0.066585,2930691.979,0
+MNST.US,D,19861023,000000,0.066585,0.106536,0.066585,0.066585,1058794.316,0
+MNST.US,D,19861024,000000,0.066585,0.106536,0.066585,0.066585,877635.3593,0
+MNST.US,D,19861027,000000,0.066585,0.106536,0.066585,0.066585,362083.2512,0
+MNST.US,D,19861028,000000,0.066585,0.106536,0.066585,0.066585,561780.4947,0
+MNST.US,D,19861029,000000,0.066585,0.106536,0.066585,0.066585,866606.2519,0
+MNST.US,D,19861030,000000,0.066585,0.106536,0.066585,0.066585,733083.6531,0
+MNST.US,D,19861031,000000,0.066585,0.106536,0.066585,0.066585,716891.9847,0
+MNST.US,D,19861103,000000,0.066585,0.106536,0.066585,0.066585,577737.5012,0
+MNST.US,D,19861104,000000,0.066585,0.106536,0.066585,0.066585,1121683.695,0
+MNST.US,D,19861105,000000,0.066585,0.106536,0.066585,0.066585,761712.4001,0
+MNST.US,D,19861106,000000,0.066585,0.106536,0.066585,0.066585,836100.21,0
+MNST.US,D,19861107,000000,0.066585,0.106536,0.066585,0.066585,1194898.195,0
+MNST.US,D,19861110,000000,0.066585,0.106536,0.066585,0.066585,675591.4972,0
+MNST.US,D,19861111,000000,0.066585,0.106536,0.066585,0.066585,636402.9664,0
+MNST.US,D,19861112,000000,0.066585,0.106536,0.066585,0.066585,714076.0424,0
+MNST.US,D,19861113,000000,0.066585,0.106536,0.066585,0.066585,782597.3057,0
+MNST.US,D,19861114,000000,0.066585,0.106536,0.066585,0.066585,574686.897,0
+MNST.US,D,19861117,000000,0.066585,0.106536,0.066585,0.066585,510154.8853,0
+MNST.US,D,19861118,000000,0.066585,0.106536,0.066585,0.066585,656349.2246,0
+MNST.US,D,19861119,000000,0.066585,0.106536,0.066585,0.066585,1667037.859,0
+MNST.US,D,19861120,000000,0.066585,0.106536,0.066585,0.066585,1225638.899,0
+MNST.US,D,19861121,000000,0.066585,0.106536,0.066585,0.066585,1009749.987,0
+MNST.US,D,19861124,000000,0.066585,0.106536,0.066585,0.066585,451254.7583,0
+MNST.US,D,19861125,000000,0.066585,0.106536,0.066585,0.066585,580553.4436,0
+MNST.US,D,19861126,000000,0.066585,0.106536,0.066585,0.066585,560607.1854,0
+MNST.US,D,19861128,000000,0.066585,0.106536,0.066585,0.066585,190780.0928,0
+MNST.US,D,19861201,000000,0.066585,0.093219,0.053268,0.053268,1007872.692,0
+MNST.US,D,19861202,000000,0.053268,0.079902,0.053268,0.053268,895469.6607,0
+MNST.US,D,19861203,000000,0.053268,0.079902,0.053268,0.053268,1290170.911,0
+MNST.US,D,19861204,000000,0.053268,0.093219,0.053268,0.053268,857454.4393,0
+MNST.US,D,19861205,000000,0.053268,0.093219,0.053268,0.053268,544884.8407,0
+MNST.US,D,19861208,000000,0.053268,0.093219,0.053268,0.053268,522591.964,0
+MNST.US,D,19861209,000000,0.053268,0.079902,0.053268,0.053268,571870.9547,0
+MNST.US,D,19861210,000000,0.053268,0.079902,0.053268,0.053268,527989.1868,0
+MNST.US,D,19861211,000000,0.053268,0.079902,0.053268,0.053268,722523.8693,0
+MNST.US,D,19861212,000000,0.053268,0.079902,0.053268,0.053268,375458.9772,0
+MNST.US,D,19861215,000000,0.053268,0.079902,0.053268,0.053268,812399.362,0
+MNST.US,D,19861216,000000,0.053268,0.079902,0.053268,0.053268,657522.5339,0
+MNST.US,D,19861217,000000,0.053268,0.066585,0.039951,0.039951,1192786.238,0
+MNST.US,D,19861218,000000,0.039951,0.066585,0.039951,0.039951,2310011.358,0
+MNST.US,D,19861219,000000,0.053268,0.079902,0.053268,0.053268,517429.403,0
+MNST.US,D,19861222,000000,0.053268,0.079902,0.039951,0.039951,720881.2363,0
+MNST.US,D,19861223,000000,0.039951,0.079902,0.039951,0.039951,378978.9052,0
+MNST.US,D,19861224,000000,0.039951,0.079902,0.039951,0.039951,142439.7495,0
+MNST.US,D,19861226,000000,0.039951,0.079902,0.039951,0.039951,99731.29083,0
+MNST.US,D,19861229,000000,0.039951,0.079902,0.039951,0.039951,821316.5127,0
+MNST.US,D,19861230,000000,0.039951,0.079902,0.039951,0.039951,371939.0493,0
+MNST.US,D,19861231,000000,0.039951,0.066585,0.039951,0.039951,1011392.62,0
+MNST.US,D,19870102,000000,0.039951,0.066585,0.039951,0.039951,261647.9748,0
+MNST.US,D,19870105,000000,0.039951,0.066585,0.039951,0.039951,281124.9092,0
+MNST.US,D,19870106,000000,0.039951,0.066585,0.039951,0.039951,506634.9574,0
+MNST.US,D,19870107,000000,0.039951,0.066585,0.039951,0.039951,745286.0698,0
+MNST.US,D,19870108,000000,0.053268,0.079902,0.053268,0.053268,1327482.146,0
+MNST.US,D,19870109,000000,0.053268,0.066585,0.053268,0.053268,725574.4735,0
+MNST.US,D,19870112,000000,0.053268,0.079902,0.053268,0.053268,510624.2091,0
+MNST.US,D,19870113,000000,0.053268,0.079902,0.053268,0.053268,164263.3025,0
+MNST.US,D,19870114,000000,0.053268,0.079902,0.053268,0.053268,914711.9333,0
+MNST.US,D,19870115,000000,0.053268,0.079902,0.053268,0.053268,411831.5657,0
+MNST.US,D,19870116,000000,0.053268,0.079902,0.053268,0.053268,425911.2773,0
+MNST.US,D,19870119,000000,0.053268,0.079902,0.053268,0.053268,293796.6497,0
+MNST.US,D,19870120,000000,0.053268,0.079902,0.053268,0.053268,396813.2066,0
+MNST.US,D,19870121,000000,0.053268,0.079902,0.053268,0.053268,345656.9209,0
+MNST.US,D,19870122,000000,0.053268,0.079902,0.053268,0.053268,414412.8461,0
+MNST.US,D,19870123,000000,0.053268,0.079902,0.053268,0.053268,466273.1174,0
+MNST.US,D,19870126,000000,0.053268,0.079902,0.053268,0.053268,211195.6747,0
+MNST.US,D,19870127,000000,0.053268,0.079902,0.053268,0.053268,337913.0795,0
+MNST.US,D,19870128,000000,0.053268,0.079902,0.053268,0.053268,182332.2658,0
+MNST.US,D,19870129,000000,0.053268,0.079902,0.053268,0.053268,218704.8542,0
+MNST.US,D,19870130,000000,0.053268,0.079902,0.053268,0.053268,685212.6335,0
+MNST.US,D,19870202,000000,0.053268,0.079902,0.053268,0.053268,424737.968,0
+MNST.US,D,19870203,000000,0.053268,0.079902,0.053268,0.053268,415351.4936,0
+MNST.US,D,19870204,000000,0.053268,0.079902,0.053268,0.053268,435532.4136,0
+MNST.US,D,19870205,000000,0.053268,0.079902,0.053268,0.053268,401741.1057,0
+MNST.US,D,19870206,000000,0.053268,0.079902,0.053268,0.053268,344952.9353,0
+MNST.US,D,19870209,000000,0.053268,0.079902,0.053268,0.053268,364195.2079,0
+MNST.US,D,19870210,000000,0.053268,0.079902,0.053268,0.053268,452662.7294,0
+MNST.US,D,19870211,000000,0.053268,0.093219,0.053268,0.053268,493259.2314,0
+MNST.US,D,19870212,000000,0.053268,0.093219,0.053268,0.053268,780016.0252,0
+MNST.US,D,19870213,000000,0.066585,0.093219,0.066585,0.066585,1122857.004,0
+MNST.US,D,19870217,000000,0.066585,0.093219,0.066585,0.066585,473547.6351,0
+MNST.US,D,19870218,000000,0.066585,0.106536,0.066585,0.066585,595337.1408,0
+MNST.US,D,19870219,000000,0.066585,0.106536,0.066585,0.066585,915415.9189,0
+MNST.US,D,19870220,000000,0.066585,0.106536,0.066585,0.066585,1100094.803,0
+MNST.US,D,19870223,000000,0.066585,0.106536,0.066585,0.066585,977835.9739,0
+MNST.US,D,19870224,000000,0.066585,0.106536,0.066585,0.066585,54910.87542,0
+MNST.US,D,19870225,000000,0.066585,0.093219,0.066585,0.066585,1762075.913,0
+MNST.US,D,19870226,000000,0.066585,0.106536,0.066585,0.066585,485750.0518,0
+MNST.US,D,19870227,000000,0.066585,0.106536,0.066585,0.066585,563188.4659,0
+MNST.US,D,19870302,000000,0.066585,0.106536,0.066585,0.066585,481760.8002,0
+MNST.US,D,19870303,000000,0.066585,0.106536,0.066585,0.066585,516725.4174,0
+MNST.US,D,19870304,000000,0.066585,0.106536,0.066585,0.066585,923863.7459,0
+MNST.US,D,19870305,000000,0.066585,0.106536,0.066585,0.066585,657053.2102,0
+MNST.US,D,19870306,000000,0.066585,0.106536,0.066585,0.066585,423564.6587,0
+MNST.US,D,19870309,000000,0.066585,0.106536,0.066585,0.066585,148775.6197,0
+MNST.US,D,19870310,000000,0.066585,0.106536,0.066585,0.066585,208849.0561,0
+MNST.US,D,19870311,000000,0.066585,0.106536,0.066585,0.066585,581961.4147,0
+MNST.US,D,19870312,000000,0.066585,0.106536,0.066585,0.066585,777904.0685,0
+MNST.US,D,19870313,000000,0.066585,0.106536,0.066585,0.066585,902274.8547,0
+MNST.US,D,19870316,000000,0.066585,0.106536,0.066585,0.066585,450550.7727,0
+MNST.US,D,19870317,000000,0.066585,0.106536,0.066585,0.066585,825071.1025,0
+MNST.US,D,19870318,000000,0.066585,0.106536,0.066585,0.066585,854403.8351,0
+MNST.US,D,19870319,000000,0.066585,0.106536,0.066585,0.066585,515082.7844,0
+MNST.US,D,19870320,000000,0.066585,0.106536,0.066585,0.066585,889133.7905,0
+MNST.US,D,19870323,000000,0.066585,0.106536,0.066585,0.066585,406199.681,0
+MNST.US,D,19870324,000000,0.066585,0.106536,0.066585,0.066585,496544.4974,0
+MNST.US,D,19870325,000000,0.066585,0.106536,0.066585,0.066585,517898.7267,0
+MNST.US,D,19870326,000000,0.066585,0.106536,0.066585,0.066585,596745.112,0
+MNST.US,D,19870327,000000,0.066585,0.106536,0.066585,0.066585,529631.8198,0
+MNST.US,D,19870330,000000,0.066585,0.106536,0.066585,0.066585,441164.2983,0
+MNST.US,D,19870331,000000,0.066585,0.106536,0.066585,0.066585,688028.5758,0
+MNST.US,D,19870401,000000,0.066585,0.106536,0.066585,0.066585,874584.7551,0
+MNST.US,D,19870402,000000,0.066585,0.106536,0.066585,0.066585,607070.2338,0
+MNST.US,D,19870403,000000,0.066585,0.106536,0.066585,0.066585,711260.1,0
+MNST.US,D,19870406,000000,0.066585,0.106536,0.066585,0.066585,646258.7646,0
+MNST.US,D,19870407,000000,0.066585,0.106536,0.066585,0.066585,826713.7355,0
+MNST.US,D,19870408,000000,0.066585,0.106536,0.066585,0.066585,684508.6479,0
+MNST.US,D,19870409,000000,0.066585,0.106536,0.066585,0.066585,732614.3294,0
+MNST.US,D,19870410,000000,0.066585,0.106536,0.066585,0.066585,475894.2537,0
+MNST.US,D,19870413,000000,0.066585,0.106536,0.066585,0.066585,605427.6008,0
+MNST.US,D,19870414,000000,0.066585,0.106536,0.066585,0.066585,539722.2798,0
+MNST.US,D,19870415,000000,0.066585,0.106536,0.066585,0.066585,512501.5039,0
+MNST.US,D,19870416,000000,0.066585,0.106536,0.066585,0.066585,1079913.883,0
+MNST.US,D,19870420,000000,0.066585,0.106536,0.066585,0.066585,428961.8815,0
+MNST.US,D,19870421,000000,0.066585,0.106536,0.066585,0.066585,825305.7644,0
+MNST.US,D,19870422,000000,0.066585,0.093219,0.066585,0.066585,373112.3586,0
+MNST.US,D,19870423,000000,0.066585,0.093219,0.066585,0.066585,693895.1223,0
+MNST.US,D,19870424,000000,0.066585,0.093219,0.066585,0.066585,309753.6562,0
+MNST.US,D,19870427,000000,0.066585,0.093219,0.066585,0.066585,297785.9013,0
+MNST.US,D,19870428,000000,0.066585,0.093219,0.066585,0.066585,229968.6236,0
+MNST.US,D,19870429,000000,0.066585,0.093219,0.066585,0.066585,347299.554,0
+MNST.US,D,19870430,000000,0.066585,0.093219,0.066585,0.066585,333219.8423,0
+MNST.US,D,19870501,000000,0.066585,0.093219,0.066585,0.066585,677938.1158,0
+MNST.US,D,19870504,000000,0.066585,0.093219,0.066585,0.066585,202982.5096,0
+MNST.US,D,19870505,000000,0.066585,0.093219,0.066585,0.066585,549812.7398,0
+MNST.US,D,19870506,000000,0.066585,0.093219,0.066585,0.066585,1382627.684,0
+MNST.US,D,19870507,000000,0.066585,0.093219,0.066585,0.066585,478710.196,0
+MNST.US,D,19870508,000000,0.066585,0.093219,0.066585,0.066585,594867.8171,0
+MNST.US,D,19870511,000000,0.066585,0.093219,0.066585,0.066585,603080.9822,0
+MNST.US,D,19870512,000000,0.066585,0.093219,0.066585,0.066585,643912.146,0
+MNST.US,D,19870513,000000,0.066585,0.093219,0.066585,0.066585,696241.7409,0
+MNST.US,D,19870514,000000,0.066585,0.093219,0.066585,0.066585,624904.5353,0
+MNST.US,D,19870515,000000,0.066585,0.093219,0.066585,0.066585,405261.0336,0
+MNST.US,D,19870518,000000,0.066585,0.093219,0.066585,0.066585,491381.9365,0
+MNST.US,D,19870519,000000,0.066585,0.093219,0.066585,0.066585,581257.4292,0
+MNST.US,D,19870520,000000,0.066585,0.079902,0.066585,0.066585,1283131.055,0
+MNST.US,D,19870521,000000,0.066585,0.093219,0.066585,0.066585,723931.8405,0
+MNST.US,D,19870522,000000,0.066585,0.093219,0.066585,0.066585,214950.2645,0
+MNST.US,D,19870526,000000,0.066585,0.093219,0.066585,0.066585,386253.4228,0
+MNST.US,D,19870527,000000,0.066585,0.093219,0.066585,0.066585,287460.7795,0
+MNST.US,D,19870528,000000,0.066585,0.093219,0.066585,0.066585,226448.6957,0
+MNST.US,D,19870529,000000,0.066585,0.093219,0.066585,0.066585,278778.2906,0
+MNST.US,D,19870601,000000,0.066585,0.093219,0.066585,0.066585,384141.4661,0
+MNST.US,D,19870602,000000,0.066585,0.093219,0.066585,0.066585,267279.8594,0
+MNST.US,D,19870603,000000,0.066585,0.079902,0.066585,0.066585,247802.925,0
+MNST.US,D,19870604,000000,0.066585,0.079902,0.053268,0.053268,358797.9851,0
+MNST.US,D,19870605,000000,0.053268,0.079902,0.053268,0.053268,519776.0216,0
+MNST.US,D,19870608,000000,0.053268,0.079902,0.053268,0.053268,260005.3417,0
+MNST.US,D,19870609,000000,0.053268,0.079902,0.053268,0.053268,389304.027,0
+MNST.US,D,19870610,000000,0.053268,0.079902,0.053268,0.053268,292154.0167,0
+MNST.US,D,19870611,000000,0.053268,0.079902,0.053268,0.053268,295439.2827,0
+MNST.US,D,19870612,000000,0.053268,0.079902,0.053268,0.053268,326649.3102,0
+MNST.US,D,19870615,000000,0.053268,0.079902,0.053268,0.053268,200635.891,0
+MNST.US,D,19870616,000000,0.053268,0.079902,0.053268,0.053268,476128.9155,0
+MNST.US,D,19870617,000000,0.053268,0.079902,0.053268,0.053268,381794.8475,0
+MNST.US,D,19870618,000000,0.053268,0.066585,0.053268,0.053268,651421.3255,0
+MNST.US,D,19870619,000000,0.053268,0.079902,0.053268,0.053268,875054.0788,0
+MNST.US,D,19870622,000000,0.053268,0.079902,0.053268,0.053268,241701.7166,0
+MNST.US,D,19870623,000000,0.053268,0.079902,0.053268,0.053268,172945.7914,0
+MNST.US,D,19870624,000000,0.053268,0.079902,0.053268,0.053268,596745.112,0
+MNST.US,D,19870625,000000,0.053268,0.079902,0.053268,0.053268,97619.33408,0
+MNST.US,D,19870626,000000,0.053268,0.079902,0.053268,0.053268,693425.7986,0
+MNST.US,D,19870629,000000,0.053268,0.079902,0.053268,0.053268,1000832.836,0
+MNST.US,D,19870630,000000,0.053268,0.079902,0.053268,0.053268,558260.5668,0
+MNST.US,D,19870701,000000,0.053268,0.079902,0.053268,0.053268,543946.1933,0
+MNST.US,D,19870702,000000,0.053268,0.079902,0.053268,0.053268,333454.5042,0
+MNST.US,D,19870706,000000,0.053268,0.079902,0.053268,0.053268,363960.5461,0
+MNST.US,D,19870707,000000,0.053268,0.079902,0.053268,0.053268,683570.0005,0
+MNST.US,D,19870708,000000,0.053268,0.079902,0.053268,0.053268,987457.1102,0
+MNST.US,D,19870709,000000,0.053268,0.079902,0.053268,0.053268,436940.3848,0
+MNST.US,D,19870710,000000,0.053268,0.079902,0.053268,0.053268,1506998.47,0
+MNST.US,D,19870713,000000,0.053268,0.079902,0.053268,0.053268,301071.1674,0
+MNST.US,D,19870714,000000,0.053268,0.079902,0.053268,0.053268,358328.6614,0
+MNST.US,D,19870715,000000,0.053268,0.079902,0.053268,0.053268,397986.5159,0
+MNST.US,D,19870716,000000,0.053268,0.066585,0.053268,0.053268,444684.2262,0
+MNST.US,D,19870717,000000,0.053268,0.066585,0.053268,0.053268,450081.449,0
+MNST.US,D,19870720,000000,0.053268,0.066585,0.053268,0.053268,148306.296,0
+MNST.US,D,19870721,000000,0.053268,0.066585,0.053268,0.053268,504757.6625,0
+MNST.US,D,19870722,000000,0.053268,0.066585,0.053268,0.053268,187025.503,0
+MNST.US,D,19870723,000000,0.053268,0.079902,0.053268,0.053268,394231.9261,0
+MNST.US,D,19870724,000000,0.053268,0.079902,0.053268,0.053268,828591.0304,0
+MNST.US,D,19870727,000000,0.053268,0.079902,0.053268,0.053268,224571.4008,0
+MNST.US,D,19870728,000000,0.053268,0.079902,0.053268,0.053268,225040.7245,0
+MNST.US,D,19870729,000000,0.053268,0.079902,0.053268,0.053268,416524.8029,0
+MNST.US,D,19870730,000000,0.053268,0.079902,0.053268,0.053268,309988.3181,0
+MNST.US,D,19870731,000000,0.053268,0.079902,0.053268,0.053268,381794.8475,0
+MNST.US,D,19870803,000000,0.053268,0.079902,0.053268,0.053268,162151.3458,0
+MNST.US,D,19870804,000000,0.053268,0.079902,0.053268,0.053268,290276.7218,0
+MNST.US,D,19870805,000000,0.053268,0.079902,0.053268,0.053268,476598.2392,0
+MNST.US,D,19870806,000000,0.053268,0.079902,0.053268,0.053268,195942.6538,0
+MNST.US,D,19870807,000000,0.053268,0.079902,0.053268,0.053268,262351.9604,0
+MNST.US,D,19870810,000000,0.053268,0.079902,0.053268,0.053268,427788.5722,0
+MNST.US,D,19870811,000000,0.053268,0.079902,0.053268,0.053268,591817.2129,0
+MNST.US,D,19870812,000000,0.053268,0.079902,0.053268,0.053268,634291.0097,0
+MNST.US,D,19870813,000000,0.053268,0.079902,0.053268,0.053268,403383.7387,0
+MNST.US,D,19870814,000000,0.066585,0.093219,0.066585,0.066585,1345316.448,0
+MNST.US,D,19870817,000000,0.066585,0.093219,0.066585,0.066585,440929.6364,0
+MNST.US,D,19870818,000000,0.066585,0.093219,0.066585,0.066585,648136.0595,0
+MNST.US,D,19870819,000000,0.066585,0.093219,0.066585,0.066585,458059.9522,0
+MNST.US,D,19870820,000000,0.066585,0.093219,0.066585,0.066585,589705.2561,0
+MNST.US,D,19870821,000000,0.066585,0.093219,0.066585,0.066585,489035.3179,0
+MNST.US,D,19870824,000000,0.066585,0.093219,0.066585,0.066585,148071.6342,0
+MNST.US,D,19870825,000000,0.066585,0.079902,0.066585,0.066585,511562.8565,0
+MNST.US,D,19870826,000000,0.066585,0.079902,0.066585,0.066585,374520.3298,0
+MNST.US,D,19870827,000000,0.066585,0.079902,0.066585,0.066585,178577.6761,0
+MNST.US,D,19870828,000000,0.066585,0.079902,0.066585,0.066585,660573.1381,0
+MNST.US,D,19870831,000000,0.066585,0.079902,0.053268,0.053268,301775.153,0
+MNST.US,D,19870901,000000,0.053268,0.079902,0.053268,0.053268,363960.5461,0
+MNST.US,D,19870902,000000,0.053268,0.079902,0.053268,0.053268,124136.1244,0
+MNST.US,D,19870903,000000,0.053268,0.079902,0.053268,0.053268,253434.8096,0
+MNST.US,D,19870904,000000,0.053268,0.079902,0.053268,0.053268,89640.83082,0
+MNST.US,D,19870908,000000,0.053268,0.066585,0.053268,0.053268,266106.5501,0
+MNST.US,D,19870909,000000,0.053268,0.066585,0.053268,0.053268,44820.41541,0
+MNST.US,D,19870910,000000,0.053268,0.066585,0.053268,0.053268,313273.5841,0
+MNST.US,D,19870911,000000,0.053268,0.066585,0.053268,0.053268,78846.38522,0
+MNST.US,D,19870914,000000,0.053268,0.066585,0.053268,0.053268,283706.1897,0
+MNST.US,D,19870915,000000,0.053268,0.066585,0.053268,0.053268,324302.6916,0
+MNST.US,D,19870916,000000,0.053268,0.066585,0.053268,0.053268,427319.2485,0
+MNST.US,D,19870917,000000,0.053268,0.053268,0.039951,0.039951,808410.1104,0
+MNST.US,D,19870918,000000,0.039951,0.053268,0.039951,0.039951,330873.2237,0
+MNST.US,D,19870921,000000,0.039951,0.053268,0.039951,0.039951,98557.98153,0
+MNST.US,D,19870922,000000,0.039951,0.053268,0.039951,0.039951,444918.888,0
+MNST.US,D,19870923,000000,0.039951,0.053268,0.026634,0.026634,364899.1935,0
+MNST.US,D,19870924,000000,0.026634,0.053268,0.026634,0.026634,506165.6337,0
+MNST.US,D,19870925,000000,0.026634,0.053268,0.026634,0.026634,157223.4467,0
+MNST.US,D,19870928,000000,0.039951,0.053268,0.039951,0.039951,192422.7258,0
+MNST.US,D,19870929,000000,0.039951,0.053268,0.039951,0.039951,400098.4726,0
+MNST.US,D,19870930,000000,0.039951,0.053268,0.039951,0.039951,407138.3285,0
+MNST.US,D,19871001,000000,0.039951,0.053268,0.039951,0.039951,415351.4936,0
+MNST.US,D,19871002,000000,0.039951,0.053268,0.039951,0.039951,234661.8608,0
+MNST.US,D,19871005,000000,0.039951,0.053268,0.039951,0.039951,126717.4048,0
+MNST.US,D,19871006,000000,0.039951,0.053268,0.039951,0.039951,175996.3956,0
+MNST.US,D,19871007,000000,0.039951,0.053268,0.039951,0.039951,197819.9486,0
+MNST.US,D,19871008,000000,0.039951,0.053268,0.039951,0.039951,185382.87,0
+MNST.US,D,19871009,000000,0.039951,0.053268,0.026634,0.026634,790106.4852,0
+MNST.US,D,19871012,000000,0.026634,0.053268,0.026634,0.026634,234192.5371,0
+MNST.US,D,19871013,000000,0.026634,0.053268,0.026634,0.026634,321721.4111,0
+MNST.US,D,19871014,000000,0.026634,0.053268,0.026634,0.026634,302479.1385,0
+MNST.US,D,19871015,000000,0.026634,0.053268,0.026634,0.026634,149714.2672,0
+MNST.US,D,19871016,000000,0.026634,0.053268,0.026634,0.026634,401741.1057,0
+MNST.US,D,19871019,000000,0.026634,0.053268,0.026634,0.026634,168017.8923,0
+MNST.US,D,19871020,000000,0.026634,0.039951,0.013317,0.013317,738246.214,0
+MNST.US,D,19871021,000000,0.013317,0.039951,0.013317,0.013317,522826.6258,0
+MNST.US,D,19871022,000000,0.013317,0.039951,0.013317,0.013317,477771.5485,0
+MNST.US,D,19871023,000000,0.013317,0.039951,0.013317,0.013317,202278.524,0
+MNST.US,D,19871026,000000,0.013317,0.039951,0.013317,0.013317,176935.043,0
+MNST.US,D,19871027,000000,0.013317,0.039951,0.013317,0.013317,176465.7193,0
+MNST.US,D,19871028,000000,0.013317,0.039951,0.013317,0.013317,249210.8961,0
+MNST.US,D,19871029,000000,0.013317,0.039951,0.013317,0.013317,305060.419,0
+MNST.US,D,19871030,000000,0.013317,0.039951,0.013317,0.013317,105597.8374,0
+MNST.US,D,19871102,000000,0.013317,0.039951,0.013317,0.013317,84478.26988,0
+MNST.US,D,19871103,000000,0.013317,0.039951,0.013317,0.013317,215184.9263,0
+MNST.US,D,19871104,000000,0.013317,0.039951,0.013317,0.013317,252496.1622,0
+MNST.US,D,19871105,000000,0.013317,0.039951,0.013317,0.013317,364899.1935,0
+MNST.US,D,19871106,000000,0.013317,0.026634,0.013317,0.013317,321486.7493,0
+MNST.US,D,19871109,000000,0.013317,0.026634,0.013317,0.013317,174353.7626,0
+MNST.US,D,19871110,000000,0.013317,0.039951,0.013317,0.013317,288868.7506,0
+MNST.US,D,19871111,000000,0.013317,0.039951,0.013317,0.013317,205563.79,0
+MNST.US,D,19871112,000000,0.013317,0.039951,0.013317,0.013317,42239.13494,0
+MNST.US,D,19871113,000000,0.013317,0.039951,0.013317,0.013317,1093524.271,0
+MNST.US,D,19871116,000000,0.013317,0.039951,0.013317,0.013317,309284.3325,0
+MNST.US,D,19871117,000000,0.026634,0.039951,0.026634,0.026634,1407971.165,0
+MNST.US,D,19871118,000000,0.026634,0.039951,0.026634,0.026634,689905.8707,0
+MNST.US,D,19871119,000000,0.026634,0.039951,0.026634,0.026634,676999.4683,0
+MNST.US,D,19871120,000000,0.026634,0.039951,0.026634,0.026634,258128.0469,0
+MNST.US,D,19871123,000000,0.026634,0.039951,0.026634,0.026634,386488.0847,0
+MNST.US,D,19871124,000000,0.026634,0.039951,0.026634,0.026634,106067.1611,0
+MNST.US,D,19871125,000000,0.026634,0.039951,0.026634,0.026634,194769.3444,0
+MNST.US,D,19871127,000000,0.026634,0.039951,0.026634,0.026634,101608.5857,0
+MNST.US,D,19871130,000000,0.026634,0.039951,0.013317,0.013317,302713.8004,0
+MNST.US,D,19871201,000000,0.013317,0.039951,0.013317,0.013317,175996.3956,0
+MNST.US,D,19871202,000000,0.013317,0.039951,0.013317,0.013317,401271.7819,0
+MNST.US,D,19871203,000000,0.013317,0.039951,0.013317,0.013317,612467.4566,0
+MNST.US,D,19871204,000000,0.013317,0.039951,0.013317,0.013317,215888.9119,0
+MNST.US,D,19871207,000000,0.013317,0.039951,0.013317,0.013317,513909.4751,0
+MNST.US,D,19871208,000000,0.013317,0.039951,0.013317,0.013317,360440.6182,0
+MNST.US,D,19871209,000000,0.013317,0.039951,0.013317,0.013317,317732.1595,0
+MNST.US,D,19871210,000000,0.013317,0.039951,0.013317,0.013317,327587.9576,0
+MNST.US,D,19871211,000000,0.013317,0.039951,0.013317,0.013317,539722.2798,0
+MNST.US,D,19871214,000000,0.013317,0.039951,0.013317,0.013317,397282.5303,0
+MNST.US,D,19871215,000000,0.013317,0.026634,0.013317,0.013317,265167.9027,0
+MNST.US,D,19871216,000000,0.013317,0.039951,0.013317,0.013317,425207.2917,0
+MNST.US,D,19871217,000000,0.013317,0.039951,0.013317,0.013317,379917.5526,0
+MNST.US,D,19871218,000000,0.013317,0.026634,0.013317,0.013317,366776.4884,0
+MNST.US,D,19871221,000000,0.013317,0.039951,0.013317,0.013317,525877.23,0
+MNST.US,D,19871222,000000,0.013317,0.039951,0.013317,0.013317,398690.5015,0
+MNST.US,D,19871223,000000,0.013317,0.039951,0.013317,0.013317,1693319.987,0
+MNST.US,D,19871224,000000,0.026634,0.039951,0.026634,0.026634,348472.8633,0
+MNST.US,D,19871228,000000,0.026634,0.039951,0.013317,0.013317,424033.9824,0
+MNST.US,D,19871229,000000,0.013317,0.039951,0.013317,0.013317,510858.8709,0
+MNST.US,D,19871230,000000,0.013317,0.026634,0.013317,0.013317,647432.0739,0
+MNST.US,D,19871231,000000,0.013317,0.039951,0.013317,0.013317,692252.4893,0
+MNST.US,D,19880104,000000,0.013317,0.039951,0.013317,0.013317,148306.296,0
+MNST.US,D,19880105,000000,0.013317,0.039951,0.013317,0.013317,386722.7466,0
+MNST.US,D,19880106,000000,0.013317,0.039951,0.013317,0.013317,207675.7468,0
+MNST.US,D,19880107,000000,0.013317,0.039951,0.013317,0.013317,242875.0259,0
+MNST.US,D,19880108,000000,0.026634,0.039951,0.026634,0.026634,2993112.034,0
+MNST.US,D,19880111,000000,0.026634,0.039951,0.026634,0.026634,489504.6416,0
+MNST.US,D,19880112,000000,0.026634,0.039951,0.026634,0.026634,775557.4499,0
+MNST.US,D,19880113,000000,0.039951,0.053268,0.039951,0.039951,2300390.221,0
+MNST.US,D,19880114,000000,0.039951,0.053268,0.039951,0.039951,1288293.616,0
+MNST.US,D,19880115,000000,0.039951,0.053268,0.026634,0.026634,1929155.157,0
+MNST.US,D,19880118,000000,0.039951,0.053268,0.039951,0.039951,689671.2088,0
+MNST.US,D,19880119,000000,0.039951,0.053268,0.026634,0.026634,1447863.681,0
+MNST.US,D,19880120,000000,0.026634,0.053268,0.026634,0.026634,2601930.712,0
+MNST.US,D,19880121,000000,0.026634,0.053268,0.026634,0.026634,1124734.299,0
+MNST.US,D,19880122,000000,0.039951,0.053268,0.039951,0.039951,1823087.996,0
+MNST.US,D,19880125,000000,0.039951,0.053268,0.026634,0.026634,595571.8027,0
+MNST.US,D,19880126,000000,0.039951,0.053268,0.039951,0.039951,521887.9784,0
+MNST.US,D,19880127,000000,0.039951,0.053268,0.026634,0.026634,390477.3363,0
+MNST.US,D,19880128,000000,0.026634,0.053268,0.026634,0.026634,235835.1701,0
+MNST.US,D,19880129,000000,0.026634,0.053268,0.026634,0.026634,251088.191,0
+MNST.US,D,19880201,000000,0.026634,0.053268,0.026634,0.026634,390946.6601,0
+MNST.US,D,19880202,000000,0.026634,0.053268,0.026634,0.026634,1336633.959,0
+MNST.US,D,19880203,000000,0.026634,0.053268,0.026634,0.026634,1591007.416,0
+MNST.US,D,19880204,000000,0.026634,0.053268,0.026634,0.026634,817092.5992,0
+MNST.US,D,19880205,000000,0.026634,0.053268,0.026634,0.026634,960940.3199,0
+MNST.US,D,19880208,000000,0.026634,0.053268,0.026634,0.026634,1271397.962,0
+MNST.US,D,19880209,000000,0.026634,0.053268,0.026634,0.026634,806532.8155,0
+MNST.US,D,19880210,000000,0.026634,0.053268,0.026634,0.026634,374989.6535,0
+MNST.US,D,19880211,000000,0.026634,0.053268,0.026634,0.026634,1127315.579,0
+MNST.US,D,19880212,000000,0.026634,0.053268,0.026634,0.026634,1053631.755,0
+MNST.US,D,19880216,000000,0.026634,0.053268,0.026634,0.026634,711964.0856,0
+MNST.US,D,19880217,000000,0.026634,0.053268,0.026634,0.026634,1142333.938,0
+MNST.US,D,19880218,000000,0.026634,0.053268,0.026634,0.026634,977366.6501,0
+MNST.US,D,19880219,000000,0.026634,0.053268,0.026634,0.026634,975724.0171,0
+MNST.US,D,19880222,000000,0.026634,0.053268,0.026634,0.026634,686855.2665,0
+MNST.US,D,19880223,000000,0.026634,0.053268,0.026634,0.026634,437409.7085,0
+MNST.US,D,19880224,000000,0.026634,0.053268,0.026634,0.026634,246864.2775,0
+MNST.US,D,19880225,000000,0.026634,0.053268,0.026634,0.026634,538079.6468,0
+MNST.US,D,19880226,000000,0.026634,0.053268,0.026634,0.026634,1227985.517,0
+MNST.US,D,19880229,000000,0.026634,0.0383535,0.025569,0.025569,164261.4103,0
+MNST.US,D,19880301,000000,0.027699,0.03835265,0.027699,0.027699,621860.5437,0
+MNST.US,D,19880302,000000,0.027699,0.039417934,0.027699,0.027699,1290653.959,0
+MNST.US,D,19880303,000000,0.040483,0.051136593,0.040483,0.040483,4575979.448,0
+MNST.US,D,19880304,000000,0.040483,0.051136953,0.039418,0.039418,1220252.595,0
+MNST.US,D,19880307,000000,0.039418,0.051136953,0.039418,0.039418,481061.1193,0
+MNST.US,D,19880308,000000,0.039418,0.051136953,0.039418,0.039418,821323.8622,0
+MNST.US,D,19880309,000000,0.043679,0.053267353,0.043679,0.043679,973858.559,0
+MNST.US,D,19880310,000000,0.043679,0.053267705,0.042614,0.042614,786121.5938,0
+MNST.US,D,19880311,000000,0.042614,0.053267705,0.042614,0.042614,422393.6922,0
+MNST.US,D,19880314,000000,0.042614,0.051137127,0.042614,0.042614,692256.3289,0
+MNST.US,D,19880315,000000,0.042614,0.051137127,0.042614,0.042614,610124.2221,0
+MNST.US,D,19880316,000000,0.042614,0.051137127,0.042614,0.042614,645323.6964,0
+MNST.US,D,19880317,000000,0.042614,0.051136953,0.039418,0.039418,1126387.011,0
+MNST.US,D,19880318,000000,0.039418,0.046875813,0.039418,0.039418,563193.5055,0
+MNST.US,D,19880321,000000,0.039418,0.051136953,0.039418,0.039418,281596.7528,0
+MNST.US,D,19880322,000000,0.039418,0.046875813,0.039418,0.039418,269863.5547,0
+MNST.US,D,19880323,000000,0.039418,0.046875813,0.039418,0.039418,445861.5252,0
+MNST.US,D,19880324,000000,0.039418,0.051136953,0.039418,0.039418,1126387.011,0
+MNST.US,D,19880325,000000,0.039418,0.051136953,0.039418,0.039418,375462.337,0
+MNST.US,D,19880328,000000,0.039418,0.051136953,0.039418,0.039418,164264.7724,0
+MNST.US,D,19880329,000000,0.039418,0.049006747,0.038353,0.038353,504523.7661,0
+MNST.US,D,19880330,000000,0.038353,0.049006747,0.038353,0.038353,293327.771,0
+MNST.US,D,19880331,000000,0.038353,0.049006747,0.038353,0.038353,774385.3154,0
+MNST.US,D,19880404,000000,0.038353,0.049006187,0.036222,0.036222,539729.2695,0
+MNST.US,D,19880405,000000,0.036222,0.046876398,0.034092,0.034092,469322.0697,0
+MNST.US,D,19880406,000000,0.034092,0.042614386,0.034092,0.034092,598385.6389,0
+MNST.US,D,19880407,000000,0.034092,0.040483279,0.031961,0.031961,1231985.983,0
+MNST.US,D,19880408,000000,0.031961,0.040483279,0.031961,0.031961,269863.5963,0
+MNST.US,D,19880411,000000,0.031961,0.042613848,0.031961,0.031961,434128.394,0
+MNST.US,D,19880412,000000,0.031961,0.042613848,0.031961,0.031961,234663.9967,0
+MNST.US,D,19880413,000000,0.034092,0.042614386,0.034092,0.034092,739182.2598,0
+MNST.US,D,19880414,000000,0.036222,0.044745064,0.036222,0.036222,2123717.343,0
+MNST.US,D,19880415,000000,0.039418,0.051136953,0.039418,0.039418,2217574.428,0
+MNST.US,D,19880418,000000,0.041549,0.051137483,0.041549,0.041549,457589.9877,0
+MNST.US,D,19880419,000000,0.041549,0.053268075,0.041549,0.041549,786116.1328,0
+MNST.US,D,19880420,000000,0.042614,0.054332993,0.042614,0.042614,1431445.29,0
+MNST.US,D,19880421,000000,0.044745,0.051136675,0.044745,0.044745,1689589.702,0
+MNST.US,D,19880422,000000,0.044745,0.051136675,0.044745,0.044745,1466657.727,0
+MNST.US,D,19880425,000000,0.045811,0.05113748,0.045811,0.045811,1337570.802,0
+MNST.US,D,19880426,000000,0.045811,0.053268072,0.045811,0.045811,340259.239,0
+MNST.US,D,19880427,000000,0.045811,0.053268072,0.045811,0.045811,633586.1693,0
+MNST.US,D,19880428,000000,0.045811,0.053268072,0.045811,0.045811,762650.0186,0
+MNST.US,D,19880429,000000,0.045811,0.052202776,0.045811,0.045811,868247.7134,0
+MNST.US,D,19880502,000000,0.045811,0.052202776,0.045811,0.045811,633586.1693,0
+MNST.US,D,19880503,000000,0.045811,0.052202776,0.045811,0.045811,410657.7023,0
+MNST.US,D,19880504,000000,0.045811,0.052202071,0.043679,0.043679,703994.1391,0
+MNST.US,D,19880505,000000,0.043679,0.052202071,0.043679,0.043679,363730.3052,0
+MNST.US,D,19880506,000000,0.043679,0.052202071,0.043679,0.043679,410663.2478,0
+MNST.US,D,19880509,000000,0.043679,0.052202071,0.043679,0.043679,375463.5408,0
+MNST.US,D,19880510,000000,0.044745,0.053267234,0.044745,0.044745,821328.3272,0
+MNST.US,D,19880511,000000,0.044745,0.053267234,0.044745,0.044745,492796.9963,0
+MNST.US,D,19880512,000000,0.044745,0.053267234,0.044745,0.044745,586663.0908,0
+MNST.US,D,19880513,000000,0.044745,0.053267234,0.044745,0.044745,422397.4254,0
+MNST.US,D,19880516,000000,0.044745,0.053267234,0.044745,0.044745,199465.4509,0
+MNST.US,D,19880517,000000,0.044745,0.053267353,0.043679,0.043679,1009058.266,0
+MNST.US,D,19880518,000000,0.043679,0.047941594,0.041549,0.041549,950379.2053,0
+MNST.US,D,19880519,000000,0.041549,0.047941594,0.041549,0.041549,692251.5199,0
+MNST.US,D,19880520,000000,0.041549,0.045810206,0.040483,0.040483,1044261.977,0
+MNST.US,D,19880523,000000,0.040483,0.042613555,0.040483,0.040483,246398.8934,0
+MNST.US,D,19880524,000000,0.040483,0.051136593,0.040483,0.040483,2287989.724,0
+MNST.US,D,19880525,000000,0.040483,0.051136593,0.040483,0.040483,305065.2965,0
+MNST.US,D,19880526,000000,0.040483,0.051136593,0.040483,0.040483,997328.8541,0
+MNST.US,D,19880527,000000,0.040483,0.051136593,0.040483,0.040483,434131.3835,0
+MNST.US,D,19880531,000000,0.040483,0.051136593,0.040483,0.040483,445864.6642,0
+MNST.US,D,19880601,000000,0.040483,0.051136953,0.039418,0.039418,445861.5252,0
+MNST.US,D,19880602,000000,0.039418,0.044745243,0.039418,0.039418,316796.3468,0
+MNST.US,D,19880603,000000,0.039418,0.044745243,0.039418,0.039418,539727.1094,0
+MNST.US,D,19880606,000000,0.039418,0.044745243,0.039418,0.039418,563193.5055,0
+MNST.US,D,19880607,000000,0.039418,0.044745243,0.039418,0.039418,703991.8819,0
+MNST.US,D,19880608,000000,0.039418,0.044745243,0.039418,0.039418,762657.872,0
+MNST.US,D,19880609,000000,0.039418,0.044745243,0.039418,0.039418,328529.5449,0
+MNST.US,D,19880610,000000,0.039418,0.044745243,0.039418,0.039418,281596.7528,0
+MNST.US,D,19880613,000000,0.039418,0.042613855,0.039418,0.039418,269863.5547,0
+MNST.US,D,19880614,000000,0.040483,0.047940761,0.040483,0.040483,328531.8578,0
+MNST.US,D,19880615,000000,0.040483,0.047940761,0.040483,0.040483,398931.5416,0
+MNST.US,D,19880616,000000,0.040483,0.047940761,0.040483,0.040483,422398.1029,0
+MNST.US,D,19880617,000000,0.042614,0.051137127,0.042614,0.042614,1677841.611,0
+MNST.US,D,19880620,000000,0.042614,0.051137127,0.042614,0.042614,199463.688,0
+MNST.US,D,19880621,000000,0.042614,0.051137127,0.042614,0.042614,281595.7948,0
+MNST.US,D,19880622,000000,0.042614,0.051137127,0.042614,0.042614,152531.0555,0
+MNST.US,D,19880623,000000,0.042614,0.051137127,0.042614,0.042614,715722.6451,0
+MNST.US,D,19880624,000000,0.042614,0.051136593,0.040483,0.040483,973862.2928,0
+MNST.US,D,19880627,000000,0.040483,0.051136593,0.040483,0.040483,457597.9448,0
+MNST.US,D,19880628,000000,0.040483,0.051136593,0.040483,0.040483,199465.7708,0
+MNST.US,D,19880629,000000,0.040483,0.051136593,0.040483,0.040483,516264.348,0
+MNST.US,D,19880630,000000,0.040483,0.051136593,0.040483,0.040483,2217590.04,0
+MNST.US,D,19880701,000000,0.040483,0.049006038,0.040483,0.040483,856529.4865,0
+MNST.US,D,19880705,000000,0.042614,0.051137127,0.042614,0.042614,926919.4912,0
+MNST.US,D,19880706,000000,0.042614,0.051137127,0.042614,0.042614,246396.3205,0
+MNST.US,D,19880707,000000,0.042614,0.051137127,0.042614,0.042614,305062.111,0
+MNST.US,D,19880708,000000,0.042614,0.051137127,0.042614,0.042614,281595.7948,0
+MNST.US,D,19880711,000000,0.042614,0.051137127,0.042614,0.042614,387194.2179,0
+MNST.US,D,19880712,000000,0.042614,0.051137127,0.042614,0.042614,363727.9016,0
+MNST.US,D,19880713,000000,0.042614,0.046875483,0.040483,0.040483,1713058.973,0
+MNST.US,D,19880714,000000,0.042614,0.051137127,0.042614,0.042614,3660745.333,0
+MNST.US,D,19880715,000000,0.042614,0.051137127,0.042614,0.042614,1349313.183,0
+MNST.US,D,19880718,000000,0.042614,0.051137127,0.042614,0.042614,750922.1195,0
+MNST.US,D,19880719,000000,0.042614,0.051137127,0.042614,0.042614,797854.752,0
+MNST.US,D,19880720,000000,0.042614,0.051137127,0.042614,0.042614,668790.0127,0
+MNST.US,D,19880721,000000,0.042614,0.046875973,0.042614,0.042614,1009051.598,0
+MNST.US,D,19880722,000000,0.042614,0.046875973,0.042614,0.042614,1325846.867,0
+MNST.US,D,19880725,000000,0.042614,0.051137127,0.042614,0.042614,715722.6451,0
+MNST.US,D,19880726,000000,0.042614,0.051137127,0.042614,0.042614,481059.4828,0
+MNST.US,D,19880727,000000,0.042614,0.051137127,0.042614,0.042614,281595.7948,0
+MNST.US,D,19880728,000000,0.042614,0.051137127,0.042614,0.042614,903453.175,0
+MNST.US,D,19880729,000000,0.042614,0.051137127,0.042614,0.042614,457593.1666,0
+MNST.US,D,19880801,000000,0.042614,0.051137127,0.042614,0.042614,93865.26494,0
+MNST.US,D,19880802,000000,0.042614,0.051137127,0.042614,0.042614,410660.5341,0
+MNST.US,D,19880803,000000,0.042614,0.051137127,0.042614,0.042614,164264.2136,0
+MNST.US,D,19880804,000000,0.042614,0.051137127,0.042614,0.042614,891720.0169,0
+MNST.US,D,19880805,000000,0.042614,0.051137127,0.042614,0.042614,328528.4273,0
+MNST.US,D,19880808,000000,0.042614,0.051137127,0.042614,0.042614,422393.6922,0
+MNST.US,D,19880809,000000,0.042614,0.051137127,0.042614,0.042614,950385.8075,0
+MNST.US,D,19880810,000000,0.042614,0.051137127,0.042614,0.042614,715722.6451,0
+MNST.US,D,19880811,000000,0.042614,0.04900655,0.042614,0.042614,1255447.919,0
+MNST.US,D,19880812,000000,0.042614,0.051137127,0.042614,0.042614,375461.0597,0
+MNST.US,D,19880815,000000,0.042614,0.051137127,0.042614,0.042614,281595.7948,0
+MNST.US,D,19880816,000000,0.042614,0.04900655,0.042614,0.042614,1513577.397,0
+MNST.US,D,19880817,000000,0.042614,0.04900655,0.042614,0.042614,610124.2221,0
+MNST.US,D,19880818,000000,0.042614,0.04900655,0.042614,0.042614,175997.3718,0
+MNST.US,D,19880819,000000,0.042614,0.04900655,0.042614,0.042614,1220248.444,0
+MNST.US,D,19880822,000000,0.042614,0.04900655,0.042614,0.042614,269862.6367,0
+MNST.US,D,19880823,000000,0.042614,0.04900655,0.042614,0.042614,316795.2692,0
+MNST.US,D,19880824,000000,0.042614,0.04900655,0.042614,0.042614,187730.5299,0
+MNST.US,D,19880825,000000,0.042614,0.04900655,0.042614,0.042614,680523.1708,0
+MNST.US,D,19880826,000000,0.042614,0.046875973,0.042614,0.042614,234663.1623,0
+MNST.US,D,19880829,000000,0.042614,0.046875973,0.042614,0.042614,222930.0042,0
+MNST.US,D,19880830,000000,0.042614,0.046875973,0.042614,0.042614,175997.3718,0
+MNST.US,D,19880831,000000,0.042614,0.046876298,0.041549,0.041549,211195.379,0
+MNST.US,D,19880901,000000,0.041549,0.046875813,0.039418,0.039418,305063.1488,0
+MNST.US,D,19880902,000000,0.039418,0.044745243,0.039418,0.039418,93865.58425,0
+MNST.US,D,19880906,000000,0.039418,0.044745243,0.039418,0.039418,129065.1783,0
+MNST.US,D,19880907,000000,0.039418,0.044745243,0.039418,0.039418,93865.58425,0
+MNST.US,D,19880908,000000,0.039418,0.044745243,0.039418,0.039418,1161586.605,0
+MNST.US,D,19880909,000000,0.039418,0.044745243,0.039418,0.039418,316796.3468,0
+MNST.US,D,19880912,000000,0.039418,0.044745243,0.039418,0.039418,117331.9803,0
+MNST.US,D,19880913,000000,0.039418,0.044745243,0.039418,0.039418,117331.9803,0
+MNST.US,D,19880914,000000,0.039418,0.044745576,0.038353,0.038353,445858.2119,0
+MNST.US,D,19880915,000000,0.038353,0.044745576,0.038353,0.038353,305060.8818,0
+MNST.US,D,19880916,000000,0.038353,0.044745927,0.037288,0.037288,809578.2879,0
+MNST.US,D,19880919,000000,0.038353,0.049006747,0.038353,0.038353,715719.7612,0
+MNST.US,D,19880920,000000,0.038353,0.049006747,0.038353,0.038353,398925.7685,0
+MNST.US,D,19880921,000000,0.038353,0.049006747,0.038353,0.038353,105597.9975,0
+MNST.US,D,19880922,000000,0.038353,0.049006747,0.038353,0.038353,269861.5493,0
+MNST.US,D,19880923,000000,0.038353,0.049006747,0.038353,0.038353,340260.2143,0
+MNST.US,D,19880926,000000,0.038353,0.049006747,0.038353,0.038353,70398.66503,0
+MNST.US,D,19880927,000000,0.038353,0.049006747,0.038353,0.038353,258128.4385,0
+MNST.US,D,19880928,000000,0.038353,0.045811229,0.037288,0.037288,387189.616,0
+MNST.US,D,19880929,000000,0.037288,0.045811229,0.037288,0.037288,316791.504,0
+MNST.US,D,19880930,000000,0.037288,0.045811229,0.037288,0.037288,211194.336,0
+MNST.US,D,19881003,000000,0.037288,0.045811229,0.037288,0.037288,164262.2613,0
+MNST.US,D,19881004,000000,0.037288,0.044745064,0.036222,0.036222,351997.3497,0
+MNST.US,D,19881005,000000,0.036222,0.044745064,0.036222,0.036222,293331.1247,0
+MNST.US,D,19881006,000000,0.036222,0.042614025,0.035157,0.035157,563191.2621,0
+MNST.US,D,19881007,000000,0.035157,0.042614025,0.035157,0.035157,1091183.07,0
+MNST.US,D,19881010,000000,0.035157,0.042614025,0.035157,0.035157,129064.6642,0
+MNST.US,D,19881011,000000,0.035157,0.042614025,0.035157,0.035157,199463.572,0
+MNST.US,D,19881012,000000,0.035157,0.042614025,0.035157,0.035157,938652.1034,0
+MNST.US,D,19881013,000000,0.036222,0.042613684,0.036222,0.036222,187731.9198,0
+MNST.US,D,19881014,000000,0.036222,0.044745064,0.036222,0.036222,2569580.653,0
+MNST.US,D,19881017,000000,0.040483,0.046875483,0.040483,0.040483,1736525.534,0
+MNST.US,D,19881018,000000,0.040483,0.045810206,0.040483,0.040483,527997.6286,0
+MNST.US,D,19881019,000000,0.041549,0.046876298,0.041549,0.041549,1337570.733,0
+MNST.US,D,19881020,000000,0.043679,0.047940945,0.043679,0.043679,1654386.227,0
+MNST.US,D,19881021,000000,0.044745,0.049006117,0.044745,0.044745,3602111.378,0
+MNST.US,D,19881024,000000,0.045811,0.05113748,0.045811,0.045811,2006356.203,0
+MNST.US,D,19881025,000000,0.046876,0.052202446,0.046876,0.046876,2417029.166,0
+MNST.US,D,19881026,000000,0.054333,0.059660262,0.054333,0.054333,6324171.432,0
+MNST.US,D,19881027,000000,0.05753,0.063921768,0.05753,0.05753,6617464.057,0
+MNST.US,D,19881028,000000,0.05753,0.063921768,0.05753,0.05753,2639945.767,0
+MNST.US,D,19881031,000000,0.05966,0.066051705,0.05966,0.05966,2381841.26,0
+MNST.US,D,19881101,000000,0.063921,0.069247409,0.063921,0.063921,5186089.079,0
+MNST.US,D,19881102,000000,0.063921,0.063921136,0.05966,0.05966,4235688.153,0
+MNST.US,D,19881103,000000,0.05966,0.062856473,0.05753,0.05753,2440483.198,0
+MNST.US,D,19881104,000000,0.05753,0.061791178,0.05753,0.05753,1149843.045,0
+MNST.US,D,19881107,000000,0.057529685,0.057529685,0.054333,0.054333,1020784.628,0
+MNST.US,D,19881108,000000,0.056464,0.059660708,0.056464,0.056464,2182350.808,0
+MNST.US,D,19881109,000000,0.056464,0.057529385,0.055398,0.055398,703993.0683,0
+MNST.US,D,19881110,000000,0.055398,0.058594668,0.055398,0.055398,328530.0986,0
+MNST.US,D,19881111,000000,0.056464,0.059660708,0.056464,0.056464,4399900.822,0
+MNST.US,D,19881114,000000,0.056464,0.060726005,0.056464,0.056464,1290637.574,0
+MNST.US,D,19881115,000000,0.056464,0.060726005,0.056464,0.056464,2111952.394,0
+MNST.US,D,19881116,000000,0.056464,0.060726005,0.056464,0.056464,868247.0955,0
+MNST.US,D,19881117,000000,0.05753,0.061791178,0.05753,0.05753,2945006.167,0
+MNST.US,D,19881118,000000,0.05753,0.060725884,0.05753,0.05753,1513568.907,0
+MNST.US,D,19881121,000000,0.05753,0.058595295,0.05753,0.05753,2299686.091,0
+MNST.US,D,19881122,000000,0.05753,0.060725884,0.05753,0.05753,833049.5533,0
+MNST.US,D,19881123,000000,0.05753,0.060725884,0.05753,0.05753,1513568.907,0
+MNST.US,D,19881125,000000,0.05753,0.060725884,0.05753,0.05753,586654.615,0
+MNST.US,D,19881128,000000,0.05753,0.058595412,0.056464,0.056464,2909801.077,0
+MNST.US,D,19881129,000000,0.056464,0.058595412,0.056464,0.056464,199462.1706,0
+MNST.US,D,19881130,000000,0.056464,0.059660708,0.056464,0.056464,504521.9609,0
+MNST.US,D,19881201,000000,0.056464,0.058594973,0.054333,0.054333,2780758.125,0
+MNST.US,D,19881202,000000,0.054333,0.057529685,0.054333,0.054333,610124.1455,0
+MNST.US,D,19881205,000000,0.054333,0.056463884,0.053268,0.053268,1619166.839,0
+MNST.US,D,19881206,000000,0.053268,0.054332858,0.051137,0.051137,739190.8012,0
+MNST.US,D,19881207,000000,0.051137,0.053267876,0.050072,0.050072,915183.3839,0
+MNST.US,D,19881208,000000,0.050072,0.053267876,0.050072,0.050072,516257.2935,0
+MNST.US,D,19881209,000000,0.050072,0.052202895,0.049007,0.049007,1806889.759,0
+MNST.US,D,19881212,000000,0.049007,0.050071868,0.046876,0.046876,1466643.912,0
+MNST.US,D,19881213,000000,0.046876,0.050071868,0.046876,0.046876,797854.2879,0
+MNST.US,D,19881214,000000,0.046876,0.050071868,0.046876,0.046876,410660.2952,0
+MNST.US,D,19881215,000000,0.046876,0.050071868,0.046876,0.046876,305061.9336,0
+MNST.US,D,19881216,000000,0.046876,0.050072184,0.045811,0.045811,1208506.952,0
+MNST.US,D,19881219,000000,0.045811,0.050072184,0.045811,0.045811,363725.3935,0
+MNST.US,D,19881220,000000,0.045811,0.050072184,0.045811,0.045811,527988.4744,0
+MNST.US,D,19881221,000000,0.045811,0.049006117,0.044745,0.044745,1314125.323,0
+MNST.US,D,19881222,000000,0.044745,0.045810684,0.042614,0.042614,3203152.166,0
+MNST.US,D,19881223,000000,0.042614,0.04367914,0.039418,0.039418,3343961.439,0
+MNST.US,D,19881227,000000,0.038353301,0.038353301,0.037288,0.037288,3461240.506,0
+MNST.US,D,19881228,000000,0.037288,0.038353301,0.037288,0.037288,222927.3546,0
+MNST.US,D,19881229,000000,0.038353,0.040483586,0.038353,0.038353,1537037.52,0
+MNST.US,D,19881230,000000,0.039418,0.042613855,0.039418,0.039418,985588.6346,0
+MNST.US,D,19890103,000000,0.039418,0.042613855,0.039418,0.039418,387195.535,0
+MNST.US,D,19890104,000000,0.039418,0.042613855,0.039418,0.039418,211197.5646,0
+MNST.US,D,19890105,000000,0.039417842,0.039417842,0.036222,0.036222,3789838.132,0
+MNST.US,D,19890106,000000,0.036222,0.039418157,0.035157,0.035157,621857.0185,0
+MNST.US,D,19890109,000000,0.035157,0.039418157,0.035157,0.035157,527991.8082,0
+MNST.US,D,19890110,000000,0.035157,0.038353193,0.034092,0.034092,997309.3981,0
+MNST.US,D,19890111,000000,0.034092,0.038353193,0.034092,0.034092,211194.9314,0
+MNST.US,D,19890112,000000,0.034092,0.038353193,0.034092,0.034092,1372767.054,0
+MNST.US,D,19890113,000000,0.034092,0.038353193,0.034092,0.034092,434122.9145,0
+MNST.US,D,19890116,000000,0.034092,0.038353193,0.034092,0.034092,434122.9145,0
+MNST.US,D,19890117,000000,0.034092,0.038353193,0.034092,0.034092,305059.3453,0
+MNST.US,D,19890118,000000,0.034092,0.038353193,0.034092,0.034092,504521.2249,0
+MNST.US,D,19890119,000000,0.034092,0.038353193,0.034092,0.034092,258127.1383,0
+MNST.US,D,19890120,000000,0.034092,0.038353193,0.034092,0.034092,703983.1045,0
+MNST.US,D,19890123,000000,0.034092,0.038353193,0.034092,0.034092,175995.7761,0
+MNST.US,D,19890124,000000,0.034092,0.038353193,0.034092,0.034092,93864.41394,0
+MNST.US,D,19890125,000000,0.034092,0.038353193,0.034092,0.034092,363724.604,0
+MNST.US,D,19890126,000000,0.034092,0.038353193,0.034092,0.034092,105597.4657,0
+MNST.US,D,19890127,000000,0.034092,0.038353193,0.034092,0.034092,293326.2936,0
+MNST.US,D,19890130,000000,0.034092,0.038353193,0.034092,0.034092,1314101.795,0
+MNST.US,D,19890131,000000,0.035157,0.039418157,0.035157,0.035157,1419711.306,0
+MNST.US,D,19890201,000000,0.035157,0.039418157,0.035157,0.035157,762654.834,0
+MNST.US,D,19890202,000000,0.038353,0.042614172,0.038353,0.038353,5397230.986,0
+MNST.US,D,19890203,000000,0.041549,0.045811002,0.041549,0.041549,4904426.022,0
+MNST.US,D,19890206,000000,0.043679,0.047940945,0.043679,0.043679,1607453.284,0
+MNST.US,D,19890207,000000,0.044745,0.047940838,0.044745,0.044745,1736522.749,0
+MNST.US,D,19890208,000000,0.044745,0.046875973,0.042614,0.042614,1701307.927,0
+MNST.US,D,19890209,000000,0.042614,0.045811002,0.041549,0.041549,692251.5199,0
+MNST.US,D,19890210,000000,0.041549,0.044745706,0.041549,0.041549,610119.9836,0
+MNST.US,D,19890213,000000,0.042614,0.044745395,0.042614,0.042614,1185048.97,0
+MNST.US,D,19890214,000000,0.042614,0.046875973,0.042614,0.042614,1173315.812,0
+MNST.US,D,19890215,000000,0.042614,0.046875973,0.042614,0.042614,1267181.077,0
+MNST.US,D,19890216,000000,0.042614,0.046875973,0.042614,0.042614,1842105.824,0
+MNST.US,D,19890217,000000,0.042614,0.046875973,0.042614,0.042614,903453.175,0
+MNST.US,D,19890221,000000,0.042614,0.046875973,0.042614,0.042614,316795.2692,0
+MNST.US,D,19890222,000000,0.042614,0.046876298,0.041549,0.041549,1149841.508,0
+MNST.US,D,19890223,000000,0.041549,0.045810206,0.040483,0.040483,363731.6997,0
+MNST.US,D,19890224,000000,0.040483,0.045810206,0.040483,0.040483,187732.4902,0
+MNST.US,D,19890227,000000,0.040483,0.045810206,0.040483,0.040483,211199.0515,0
+MNST.US,D,19890228,000000,0.040483,0.045810206,0.040483,0.040483,481064.5061,0
+MNST.US,D,19890301,000000,0.040483,0.045810528,0.039418,0.039418,375462.337,0
+MNST.US,D,19890302,000000,0.039418,0.045810528,0.039418,0.039418,481061.1193,0
+MNST.US,D,19890303,000000,0.039418,0.045810528,0.039418,0.039418,457594.7232,0
+MNST.US,D,19890306,000000,0.039418,0.045810528,0.039418,0.039418,175997.9705,0
+MNST.US,D,19890307,000000,0.039418,0.045810528,0.039418,0.039418,363729.139,0
+MNST.US,D,19890308,000000,0.039418,0.04367914,0.039418,0.039418,164264.7724,0
+MNST.US,D,19890309,000000,0.040483,0.044744928,0.040483,0.040483,856529.4865,0
+MNST.US,D,19890310,000000,0.041549,0.045811002,0.041549,0.041549,2041555.33,0
+MNST.US,D,19890313,000000,0.041549,0.045811002,0.041549,0.041549,1161574.584,0
+MNST.US,D,19890314,000000,0.041549,0.046876298,0.041549,0.041549,457589.9877,0
+MNST.US,D,19890315,000000,0.041549,0.046876298,0.041549,0.041549,445856.9111,0
+MNST.US,D,19890316,000000,0.041549,0.046876298,0.041549,0.041549,105597.6895,0
+MNST.US,D,19890317,000000,0.041549,0.046876298,0.041549,0.041549,539721.524,0
+MNST.US,D,19890320,000000,0.041549,0.045810206,0.040483,0.040483,715730.1188,0
+MNST.US,D,19890321,000000,0.040483,0.045810206,0.040483,0.040483,187732.4902,0
+MNST.US,D,19890322,000000,0.040483,0.045810528,0.039418,0.039418,915189.4464,0
+MNST.US,D,19890323,000000,0.039418,0.044745243,0.039418,0.039418,481061.1193,0
+MNST.US,D,19890327,000000,0.039418,0.044745243,0.039418,0.039418,222930.7626,0
+MNST.US,D,19890328,000000,0.039418,0.044745243,0.039418,0.039418,129065.1783,0
+MNST.US,D,19890329,000000,0.039418,0.044745243,0.039418,0.039418,492794.3173,0
+MNST.US,D,19890330,000000,0.039418,0.043679465,0.038353,0.038353,1407973.301,0
+MNST.US,D,19890331,000000,0.038353,0.042614506,0.037288,0.037288,574917.9146,0
+MNST.US,D,19890403,000000,0.037288,0.042614506,0.037288,0.037288,774379.2319,0
+MNST.US,D,19890404,000000,0.037288,0.042613684,0.036222,0.036222,1454922.379,0
+MNST.US,D,19890405,000000,0.036222,0.041548736,0.035157,0.035157,1337579.247,0
+MNST.US,D,19890406,000000,0.035157,0.041548736,0.035157,0.035157,551458.1108,0
+MNST.US,D,19890407,000000,0.035157,0.041548736,0.035157,0.035157,234663.0259,0
+MNST.US,D,19890410,000000,0.035157,0.041548736,0.035157,0.035157,703989.0776,0
+MNST.US,D,19890411,000000,0.035157,0.039418491,0.034092,0.034092,387190.7075,0
+MNST.US,D,19890412,000000,0.034092,0.039418491,0.034092,0.034092,46932.20697,0
+MNST.US,D,19890413,000000,0.034092,0.039418491,0.034092,0.034092,926911.0876,0
+MNST.US,D,19890414,000000,0.034092,0.039418491,0.034092,0.034092,657050.8976,0
+MNST.US,D,19890417,000000,0.034092,0.037287103,0.033026,0.033026,821331.0725,0
+MNST.US,D,19890418,000000,0.033026,0.035156551,0.033026,0.033026,1185063.405,0
+MNST.US,D,19890419,000000,0.033026,0.034091683,0.030895,0.030895,1149849.749,0
+MNST.US,D,19890420,000000,0.030895,0.034091683,0.030895,0.030895,692256.4816,0
+MNST.US,D,19890421,000000,0.030895,0.034091683,0.030895,0.030895,269862.6962,0
+MNST.US,D,19890424,000000,0.030895,0.034091683,0.030895,0.030895,82132.12494,0
+MNST.US,D,19890425,000000,0.030895,0.034091683,0.030895,0.030895,997318.66,0
+MNST.US,D,19890426,000000,0.030895,0.034091683,0.030895,0.030895,269862.6962,0
+MNST.US,D,19890427,000000,0.030895,0.034091683,0.030895,0.030895,199463.732,0
+MNST.US,D,19890428,000000,0.030895,0.034091683,0.030895,0.030895,269862.6962,0
+MNST.US,D,19890501,000000,0.030895,0.034091683,0.030895,0.030895,93865.28564,0
+MNST.US,D,19890502,000000,0.030895,0.034092013,0.02983,0.02983,926910.7342,0
+MNST.US,D,19890503,000000,0.02983,0.034092013,0.02983,0.02983,563186.2689,0
+MNST.US,D,19890504,000000,0.02983,0.034092013,0.02983,0.02983,328525.3235,0
+MNST.US,D,19890505,000000,0.02983,0.034092013,0.02983,0.02983,70398.28361,0
+MNST.US,D,19890508,000000,0.02983,0.034092013,0.02983,0.02983,551453.2216,0
+MNST.US,D,19890509,000000,0.02983,0.034092013,0.02983,0.02983,117330.4727,0
+MNST.US,D,19890510,000000,0.02983,0.034091182,0.028764,0.028764,903466.6667,0
+MNST.US,D,19890511,000000,0.028764,0.034091182,0.028764,0.028764,234666.6667,0
+MNST.US,D,19890512,000000,0.028764,0.034091182,0.028764,0.028764,387200,0
+MNST.US,D,19890515,000000,0.028764,0.034091182,0.028764,0.028764,140800,0
+MNST.US,D,19890516,000000,0.028764,0.034091182,0.028764,0.028764,868266.6667,0
+MNST.US,D,19890517,000000,0.028764,0.031960951,0.027699,0.027699,809592.0286,0
+MNST.US,D,19890518,000000,0.027699,0.031960951,0.027699,0.027699,1443185.79,0
+MNST.US,D,19890519,000000,0.027699,0.031960951,0.027699,0.027699,727459.504,0
+MNST.US,D,19890522,000000,0.027699,0.031961659,0.025569,0.025569,1278892.409,0
+MNST.US,D,19890523,000000,0.025569,0.031961659,0.025569,0.025569,715710.4306,0
+MNST.US,D,19890524,000000,0.025569,0.031961659,0.025569,0.025569,93863.66303,0
+MNST.US,D,19890525,000000,0.025569,0.031961659,0.025569,0.025569,46931.83151,0
+MNST.US,D,19890526,000000,0.025569,0.031961659,0.025569,0.025569,93863.66303,0
+MNST.US,D,19890530,000000,0.025569,0.031961659,0.025569,0.025569,70397.74727,0
+MNST.US,D,19890531,000000,0.026634,0.030895178,0.026634,0.026634,3203134.4,0
+MNST.US,D,19890601,000000,0.028764,0.034091182,0.028764,0.028764,3191466.667,0
+MNST.US,D,19890602,000000,0.028764,0.034091182,0.028764,0.028764,762666.6667,0
+MNST.US,D,19890605,000000,0.028764,0.034091182,0.028764,0.028764,23466.66667,0
+MNST.US,D,19890606,000000,0.028764,0.034091182,0.028764,0.028764,11733.33333,0
+MNST.US,D,19890607,000000,0.028764,0.034091182,0.028764,0.028764,93866.66667,0
+MNST.US,D,19890608,000000,0.028764,0.034091182,0.028764,0.028764,234666.6667,0
+MNST.US,D,19890609,000000,0.028764,0.034091182,0.028764,0.028764,352000,0
+MNST.US,D,19890612,000000,0.028764,0.034091182,0.028764,0.028764,809600,0
+MNST.US,D,19890613,000000,0.028764,0.034091182,0.028764,0.028764,398933.3333,0
+MNST.US,D,19890614,000000,0.028764,0.034091517,0.027699,0.027699,551461.2369,0
+MNST.US,D,19890615,000000,0.027699,0.034091517,0.027699,0.027699,305063.6629,0
+MNST.US,D,19890616,000000,0.027699,0.034091517,0.027699,0.027699,915190.9888,0
+MNST.US,D,19890619,000000,0.027699,0.034091517,0.027699,0.027699,58666.08903,0
+MNST.US,D,19890620,000000,0.027699,0.033026585,0.026634,0.026634,152530.2095,0
+MNST.US,D,19890621,000000,0.026634,0.033026585,0.026634,0.026634,93864.74431,0
+MNST.US,D,19890623,000000,0.026634,0.033026585,0.026634,0.026634,621853.9311,0
+MNST.US,D,19890626,000000,0.026634,0.033026585,0.026634,0.026634,305060.419,0
+MNST.US,D,19890627,000000,0.026634,0.033026585,0.026634,0.026634,222928.7677,0
+MNST.US,D,19890628,000000,0.026634,0.033026585,0.026634,0.026634,375458.9772,0
+MNST.US,D,19890629,000000,0.026634,0.033026585,0.026634,0.026634,140797.1165,0
+MNST.US,D,19890630,000000,0.026634,0.033026585,0.026634,0.026634,105597.8374,0
+MNST.US,D,19890703,000000,0.026634,0.033026585,0.026634,0.026634,93864.74431,0
+MNST.US,D,19890705,000000,0.026634,0.033026585,0.026634,0.026634,35199.27912,0
+MNST.US,D,19890706,000000,0.026634,0.033026585,0.026634,0.026634,46932.37216,0
+MNST.US,D,19890707,000000,0.026634,0.033026585,0.026634,0.026634,105597.8374,0
+MNST.US,D,19890710,000000,0.026634,0.033026585,0.026634,0.026634,211195.6747,0
+MNST.US,D,19890711,000000,0.026634,0.033026585,0.026634,0.026634,516256.0937,0
+MNST.US,D,19890712,000000,0.026634,0.033026585,0.026634,0.026634,211195.6747,0
+MNST.US,D,19890713,000000,0.026634,0.033026585,0.026634,0.026634,58665.46519,0
+MNST.US,D,19890714,000000,0.026634,0.031961659,0.025569,0.025569,1185028.746,0
+MNST.US,D,19890717,000000,0.025569,0.031961659,0.025569,0.025569,82130.70515,0
+MNST.US,D,19890718,000000,0.025569,0.030895534,0.025569,0.025569,46931.83151,0
+MNST.US,D,19890719,000000,0.025569,0.030895534,0.025569,0.025569,305056.9048,0
+MNST.US,D,19890720,000000,0.025569,0.030895534,0.025569,0.025569,246392.1155,0
+MNST.US,D,19890721,000000,0.025569,0.030895534,0.025569,0.025569,305056.9048,0
+MNST.US,D,19890724,000000,0.025569,0.030895534,0.025569,0.025569,105596.6209,0
+MNST.US,D,19890725,000000,0.025569,0.030895534,0.025569,0.025569,668778.5991,0
+MNST.US,D,19890726,000000,0.025569,0.030895534,0.025569,0.025569,46931.83151,0
+MNST.US,D,19890727,000000,0.025569,0.030895534,0.025569,0.025569,117329.5788,0
+MNST.US,D,19890728,000000,0.025569,0.030895534,0.025569,0.025569,305056.9048,0
+MNST.US,D,19890731,000000,0.025569,0.029829383,0.024503,0.024503,246399.0858,0
+MNST.US,D,19890801,000000,0.024503,0.029829383,0.024503,0.024503,140799.4776,0
+MNST.US,D,19890802,000000,0.024503,0.029829383,0.024503,0.024503,469331.592,0
+MNST.US,D,19890803,000000,0.024503,0.029829383,0.024503,0.024503,351998.694,0
+MNST.US,D,19890804,000000,0.024503,0.029829383,0.024503,0.024503,269865.6654,0
+MNST.US,D,19890807,000000,0.024503,0.02769883,0.024503,0.024503,70399.73881,0
+MNST.US,D,19890808,000000,0.024503,0.02769883,0.024503,0.024503,11733.2898,0
+MNST.US,D,19890810,000000,0.024503,0.026633868,0.023438,0.023438,1032517.314,0
+MNST.US,D,19890811,000000,0.023438,0.026633868,0.023438,0.023438,58665.75646,0
+MNST.US,D,19890814,000000,0.023438,0.026633868,0.023438,0.023438,105598.3616,0
+MNST.US,D,19890815,000000,0.023438,0.026633868,0.023438,0.023438,258129.3284,0
+MNST.US,D,19890816,000000,0.023438,0.026634212,0.022373,0.022373,1009037.965,0
+MNST.US,D,19890817,000000,0.022373,0.025568073,0.021307,0.021307,1595740.142,0
+MNST.US,D,19890821,000000,0.021307,0.025568073,0.021307,0.021307,58666.91698,0
+MNST.US,D,19890822,000000,0.021307,0.025568073,0.021307,0.021307,352001.5019,0
+MNST.US,D,19890823,000000,0.021307,0.025568073,0.021307,0.021307,23466.76679,0
+MNST.US,D,19890825,000000,0.021307,0.025568073,0.021307,0.021307,152533.9841,0
+MNST.US,D,19890828,000000,0.021307,0.025568411,0.020242,0.020242,762659.8162,0
+MNST.US,D,19890829,000000,0.020242,0.025568411,0.020242,0.020242,11733.22794,0
+MNST.US,D,19890830,000000,0.020242,0.025568411,0.020242,0.020242,35199.68383,0
+MNST.US,D,19890901,000000,0.020242,0.025568411,0.020242,0.020242,58666.13971,0
+MNST.US,D,19890905,000000,0.020242,0.025568411,0.020242,0.020242,422396.2059,0
+MNST.US,D,19890906,000000,0.020242,0.025568411,0.020242,0.020242,93865.82354,0
+MNST.US,D,19890907,000000,0.020242,0.025568411,0.020242,0.020242,70399.36765,0
+MNST.US,D,19890908,000000,0.020242,0.02450349,0.019177,0.019177,117330.5522,0
+MNST.US,D,19890911,000000,0.019177,0.02450349,0.019177,0.019177,316792.491,0
+MNST.US,D,19890912,000000,0.019177,0.02450349,0.019177,0.019177,23466.11044,0
+MNST.US,D,19890913,000000,0.019177,0.02450349,0.019177,0.019177,105597.497,0
+MNST.US,D,19890914,000000,0.019177,0.023438342,0.018111,0.018111,1724748.054,0
+MNST.US,D,19890915,000000,0.020242,0.024503129,0.020242,0.020242,4071430.096,0
+MNST.US,D,19890918,000000,0.021307,0.026633341,0.021307,0.021307,1408006.007,0
+MNST.US,D,19890919,000000,0.021307,0.026633341,0.021307,0.021307,797870.0709,0
+MNST.US,D,19890920,000000,0.025569,0.029830227,0.025569,0.025569,4963041.183,0
+MNST.US,D,19890921,000000,0.025569,0.028764107,0.024503,0.024503,469331.592,0
+MNST.US,D,19890922,000000,0.024503,0.028764107,0.024503,0.024503,868263.4453,0
+MNST.US,D,19890926,000000,0.024503,0.028764107,0.024503,0.024503,105599.6082,0
+MNST.US,D,19890927,000000,0.024503,0.028764107,0.024503,0.024503,117332.898,0
+MNST.US,D,19890928,000000,0.024503,0.028764107,0.024503,0.024503,516264.7513,0
+MNST.US,D,19890929,000000,0.024503,0.028764446,0.023438,0.023438,1079449.919,0
+MNST.US,D,19891002,000000,0.023438,0.028764446,0.023438,0.023438,410660.2952,0
+MNST.US,D,19891003,000000,0.023438,0.026634212,0.022373,0.022373,551450.9811,0
+MNST.US,D,19891004,000000,0.022373,0.026634212,0.022373,0.022373,610115.9791,0
+MNST.US,D,19891005,000000,0.022373,0.025568909,0.022373,0.022373,11732.9996,0
+MNST.US,D,19891006,000000,0.022373,0.024502805,0.021307,0.021307,82133.68377,0
+MNST.US,D,19891009,000000,0.021307,0.024502805,0.021307,0.021307,1232005.256,0
+MNST.US,D,19891010,000000,0.021307,0.024502805,0.021307,0.021307,117333.834,0
+MNST.US,D,19891011,000000,0.021307,0.024502805,0.021307,0.021307,211200.9011,0
+MNST.US,D,19891012,000000,0.021307,0.024502805,0.021307,0.021307,35200.15019,0
+MNST.US,D,19891013,000000,0.021307,0.023437847,0.020242,0.020242,211198.103,0
+MNST.US,D,19891016,000000,0.020242,0.022372565,0.020242,0.020242,222931.3309,0
+MNST.US,D,19891018,000000,0.020242,0.022372565,0.020242,0.020242,363730.0662,0
+MNST.US,D,19891019,000000,0.020242,0.022372565,0.020242,0.020242,129065.5074,0
+MNST.US,D,19891020,000000,0.020242,0.022372565,0.020242,0.020242,211198.103,0
+MNST.US,D,19891023,000000,0.020242,0.022372565,0.020242,0.020242,23466.45588,0
+MNST.US,D,19891024,000000,0.020242,0.022372894,0.019177,0.019177,316792.491,0
+MNST.US,D,19891025,000000,0.019177,0.022372894,0.019177,0.019177,140796.6627,0
+MNST.US,D,19891026,000000,0.019177,0.022372894,0.019177,0.019177,774381.6447,0
+MNST.US,D,19891027,000000,0.019177,0.022372894,0.019177,0.019177,2111949.94,0
+MNST.US,D,19891030,000000,0.019177,0.022372894,0.019177,0.019177,23466.11044,0
+MNST.US,D,19891031,000000,0.019177,0.023438192,0.019177,0.019177,35199.16567,0
+MNST.US,D,19891101,000000,0.019177,0.023438192,0.019177,0.019177,11733.05522,0
+MNST.US,D,19891102,000000,0.019177,0.023438192,0.019177,0.019177,199461.9388,0
+MNST.US,D,19891103,000000,0.019177,0.023438192,0.019177,0.019177,11733.05522,0
+MNST.US,D,19891106,000000,0.019177,0.022373037,0.018111,0.018111,246392.5791,0
+MNST.US,D,19891107,000000,0.018111,0.022373037,0.018111,0.018111,46931.91983,0
+MNST.US,D,19891108,000000,0.018111,0.022373037,0.018111,0.018111,117329.7996,0
+MNST.US,D,19891109,000000,0.018111,0.022373037,0.018111,0.018111,70397.87974,0
+MNST.US,D,19891110,000000,0.018111,0.022373037,0.018111,0.018111,222926.6192,0
+MNST.US,D,19891113,000000,0.018111,0.022373037,0.018111,0.018111,610114.9578,0
+MNST.US,D,19891114,000000,0.018111,0.022373037,0.018111,0.018111,293324.4989,0
+MNST.US,D,19891115,000000,0.018111,0.022373037,0.018111,0.018111,187727.6793,0
+MNST.US,D,19891116,000000,0.018111,0.022373037,0.018111,0.018111,363722.3787,0
+MNST.US,D,19891117,000000,0.018111,0.022373037,0.018111,0.018111,610114.9578,0
+MNST.US,D,19891121,000000,0.018111,0.021306864,0.017045,0.017045,1947754.11,0
+MNST.US,D,19891122,000000,0.017045,0.021306864,0.017045,0.017045,11733.45849,0
+MNST.US,D,19891127,000000,0.017045,0.021306864,0.017045,0.017045,58667.29246,0
+MNST.US,D,19891128,000000,0.017045,0.020241933,0.01598,0.01598,58666.33292,0
+MNST.US,D,19891129,000000,0.01598,0.020241933,0.01598,0.01598,598396.5957,0
+MNST.US,D,19891130,000000,0.01598,0.020241933,0.01598,0.01598,739195.7947,0
+MNST.US,D,19891201,000000,0.01598,0.020241933,0.01598,0.01598,70399.5995,0
+MNST.US,D,19891204,000000,0.01598,0.020241933,0.01598,0.01598,46933.06633,0
+MNST.US,D,19891205,000000,0.01598,0.020241933,0.01598,0.01598,35199.79975,0
+MNST.US,D,19891206,000000,0.01598,0.020241933,0.01598,0.01598,645329.6621,0
+MNST.US,D,19891207,000000,0.01598,0.020241933,0.01598,0.01598,82132.86608,0
+MNST.US,D,19891208,000000,0.01598,0.020241933,0.01598,0.01598,129065.9324,0
+MNST.US,D,19891212,000000,0.01598,0.020241933,0.01598,0.01598,11733.26658,0
+MNST.US,D,19891213,000000,0.01598,0.020241933,0.01598,0.01598,70399.5995,0
+MNST.US,D,19891214,000000,0.01598,0.020241933,0.01598,0.01598,23466.53317,0
+MNST.US,D,19891215,000000,0.01598,0.020241933,0.01598,0.01598,199465.5319,0
+MNST.US,D,19891218,000000,0.01598,0.021307212,0.01598,0.01598,234665.3317,0
+MNST.US,D,19891219,000000,0.01598,0.021307212,0.01598,0.01598,305064.9312,0
+MNST.US,D,19891220,000000,0.01598,0.021307212,0.01598,0.01598,398931.0638,0
+MNST.US,D,19891221,000000,0.01598,0.021307212,0.01598,0.01598,1349325.657,0
+MNST.US,D,19891222,000000,0.01598,0.021307212,0.01598,0.01598,117332.6658,0
+MNST.US,D,19891227,000000,0.01598,0.021307212,0.01598,0.01598,117332.6658,0
+MNST.US,D,19891228,000000,0.01598,0.020241933,0.01598,0.01598,152532.4656,0
+MNST.US,D,19891229,000000,0.01598,0.020241933,0.01598,0.01598,117332.6658,0
+MNST.US,D,19900104,000000,0.017045,0.020241602,0.017045,0.017045,11733.45849,0
+MNST.US,D,19900105,000000,0.017045,0.020241602,0.017045,0.017045,246402.6283,0
+MNST.US,D,19900108,000000,0.017045,0.020241602,0.017045,0.017045,129068.0434,0
+MNST.US,D,19900109,000000,0.017045,0.020241602,0.017045,0.017045,129068.0434,0
+MNST.US,D,19900110,000000,0.017045,0.020241602,0.017045,0.017045,105601.1264,0
+MNST.US,D,19900111,000000,0.017045,0.020241602,0.017045,0.017045,269869.5453,0
+MNST.US,D,19900112,000000,0.017045,0.020241602,0.017045,0.017045,481071.7982,0
+MNST.US,D,19900115,000000,0.017045,0.020241602,0.017045,0.017045,93867.66794,0
+MNST.US,D,19900116,000000,0.017045,0.020241602,0.017045,0.017045,469338.3397,0
+MNST.US,D,19900117,000000,0.017045,0.020241602,0.017045,0.017045,258136.0868,0
+MNST.US,D,19900118,000000,0.017045,0.020241602,0.017045,0.017045,2041621.778,0
+MNST.US,D,19900119,000000,0.017045,0.020241602,0.017045,0.017045,962143.5964,0
+MNST.US,D,19900122,000000,0.017045,0.021306864,0.017045,0.017045,1595750.355,0
+MNST.US,D,19900123,000000,0.017045,0.021306864,0.017045,0.017045,610139.8416,0
+MNST.US,D,19900125,000000,0.017045,0.021306864,0.017045,0.017045,117334.5849,0
+MNST.US,D,19900126,000000,0.017045,0.021307212,0.01598,0.01598,281598.398,0
+MNST.US,D,19900129,000000,0.01598,0.021307212,0.01598,0.01598,363731.2641,0
+MNST.US,D,19900130,000000,0.01598,0.021307212,0.01598,0.01598,234665.3317,0
+MNST.US,D,19900131,000000,0.01598,0.021307212,0.01598,0.01598,93866.13267,0
+MNST.US,D,19900201,000000,0.01598,0.021307212,0.01598,0.01598,82132.86608,0
+MNST.US,D,19900202,000000,0.01598,0.021307212,0.01598,0.01598,2393586.383,0
+MNST.US,D,19900205,000000,0.017045,0.021306864,0.017045,0.017045,82134.20945,0
+MNST.US,D,19900206,000000,0.017045,0.021306864,0.017045,0.017045,5326990.155,0
+MNST.US,D,19900207,000000,0.019177,0.025568788,0.019177,0.019177,2698602.701,0
+MNST.US,D,19900208,000000,0.019177,0.025568788,0.019177,0.019177,164262.7731,0
+MNST.US,D,19900209,000000,0.019177,0.025568788,0.019177,0.019177,657051.0925,0
+MNST.US,D,19900212,000000,0.021307,0.025568073,0.021307,0.021307,293334.5849,0
+MNST.US,D,19900213,000000,0.021307,0.025568073,0.021307,0.021307,281601.2015,0
+MNST.US,D,19900214,000000,0.022373,0.025568909,0.022373,0.022373,140795.9952,0
+MNST.US,D,19900215,000000,0.022373,0.025568909,0.022373,0.022373,680513.9767,0
+MNST.US,D,19900216,000000,0.023438,0.027699157,0.023438,0.023438,598390.7159,0
+MNST.US,D,19900220,000000,0.024503,0.02769883,0.024503,0.024503,621864.3595,0
+MNST.US,D,19900221,000000,0.024503,0.02769883,0.024503,0.024503,258132.3756,0
+MNST.US,D,19900222,000000,0.024503,0.027699515,0.022373,0.022373,469319.9839,0
+MNST.US,D,19900223,000000,0.022373,0.027699515,0.022373,0.022373,410654.9859,0
+MNST.US,D,19900226,000000,0.022373,0.027699515,0.022373,0.022373,35198.99879,0
+MNST.US,D,19900227,000000,0.022373,0.027698609,0.021307,0.021307,1079471.272,0
+MNST.US,D,19900228,000000,0.021307,0.025568788,0.019177,0.019177,1583962.455,0
+MNST.US,D,19900301,000000,0.019177,0.025568788,0.019177,0.019177,598385.8163,0
+MNST.US,D,19900302,000000,0.019177,0.025568788,0.019177,0.019177,258127.2149,0
+MNST.US,D,19900306,000000,0.035157,0.045810711,0.035157,0.035157,7978542.879,0
+MNST.US,D,19900307,000000,0.035157,0.042614025,0.035157,0.035157,8224939.056,0
+MNST.US,D,19900308,000000,0.035157,0.045810711,0.035157,0.035157,3813274.17,0
+MNST.US,D,19900309,000000,0.037288,0.04687653,0.037288,0.037288,3015385.797,0
+MNST.US,D,19900312,000000,0.038353,0.046876162,0.038353,0.038353,2229291.059,0
+MNST.US,D,19900313,000000,0.038353,0.046876162,0.038353,0.038353,3578598.806,0
+MNST.US,D,19900314,000000,0.038353,0.046876162,0.038353,0.038353,1466638.855,0
+MNST.US,D,19900315,000000,0.038353,0.046876162,0.038353,0.038353,117331.1084,0
+MNST.US,D,19900316,000000,0.038353,0.046876162,0.038353,0.038353,692253.5395,0
+MNST.US,D,19900319,000000,0.038353,0.042613684,0.036222,0.036222,915193.1092,0
+MNST.US,D,19900320,000000,0.036222,0.042613684,0.036222,0.036222,1220257.479,0
+MNST.US,D,19900321,000000,0.036222,0.042613684,0.036222,0.036222,1607454.564,0
+MNST.US,D,19900322,000000,0.036222,0.042613684,0.036222,0.036222,351997.3497,0
+MNST.US,D,19900323,000000,0.036222,0.042613684,0.036222,0.036222,140798.9399,0
+MNST.US,D,19900326,000000,0.036222,0.042613684,0.036222,0.036222,93865.95991,0
+MNST.US,D,19900327,000000,0.036222,0.042613684,0.036222,0.036222,445863.3096,0
+MNST.US,D,19900328,000000,0.036222,0.042613684,0.036222,0.036222,82132.71492,0
+MNST.US,D,19900329,000000,0.036222,0.042613684,0.036222,0.036222,351997.3497,0
+MNST.US,D,19900330,000000,0.036222,0.042613684,0.036222,0.036222,175998.6748,0
+MNST.US,D,19900402,000000,0.036222,0.042613684,0.036222,0.036222,117332.4499,0
+MNST.US,D,19900403,000000,0.036222,0.042613684,0.036222,0.036222,305064.3697,0
+MNST.US,D,19900404,000000,0.036222,0.042613684,0.036222,0.036222,692261.4544,0
+MNST.US,D,19900405,000000,0.036222,0.042613684,0.036222,0.036222,293331.1247,0
+MNST.US,D,19900406,000000,0.036222,0.042613684,0.036222,0.036222,70399.46994,0
+MNST.US,D,19900409,000000,0.036222,0.042613684,0.036222,0.036222,351997.3497,0
+MNST.US,D,19900410,000000,0.036222,0.042613684,0.036222,0.036222,117332.4499,0
+MNST.US,D,19900411,000000,0.036222,0.042613684,0.036222,0.036222,387197.0846,0
+MNST.US,D,19900412,000000,0.036222,0.042613684,0.036222,0.036222,23466.48998,0
+MNST.US,D,19900416,000000,0.036222,0.042613684,0.036222,0.036222,539729.2695,0
+MNST.US,D,19900417,000000,0.036222,0.039418491,0.034092,0.034092,1067707.709,0
+MNST.US,D,19900418,000000,0.034092,0.039418491,0.034092,0.034092,445855.9662,0
+MNST.US,D,19900419,000000,0.034092,0.039418491,0.034092,0.034092,199461.8796,0
+MNST.US,D,19900420,000000,0.034092,0.039418491,0.034092,0.034092,5573199.578,0
+MNST.US,D,19900423,000000,0.034092,0.039418491,0.034092,0.034092,774381.415,0
+MNST.US,D,19900424,000000,0.034092,0.039418491,0.034092,0.034092,258127.1383,0
+MNST.US,D,19900425,000000,0.034092,0.039418491,0.034092,0.034092,258127.1383,0
+MNST.US,D,19900426,000000,0.034092,0.039418491,0.034092,0.034092,11733.05174,0
+MNST.US,D,19900427,000000,0.034092,0.039418491,0.034092,0.034092,164262.7244,0
+MNST.US,D,19900430,000000,0.034092,0.039418491,0.034092,0.034092,70398.31045,0
+MNST.US,D,19900501,000000,0.036222,0.039417842,0.036222,0.036222,117332.4499,0
+MNST.US,D,19900502,000000,0.036222,0.039418491,0.034092,0.034092,469322.0697,0
+MNST.US,D,19900503,000000,0.034092,0.039418491,0.034092,0.034092,35199.15523,0
+MNST.US,D,19900504,000000,0.034092,0.039418491,0.034092,0.034092,58665.25871,0
+MNST.US,D,19900507,000000,0.034092,0.039418491,0.034092,0.034092,422389.8627,0
+MNST.US,D,19900508,000000,0.034092,0.039418491,0.034092,0.034092,70398.31045,0
+MNST.US,D,19900509,000000,0.034092,0.039418491,0.034092,0.034092,105597.4657,0
+MNST.US,D,19900510,000000,0.034092,0.039418491,0.034092,0.034092,457589.018,0
+MNST.US,D,19900511,000000,0.034092,0.039418491,0.034092,0.034092,387190.7075,0
+MNST.US,D,19900514,000000,0.034092,0.039418491,0.034092,0.034092,11733.05174,0
+MNST.US,D,19900515,000000,0.034092,0.039418491,0.034092,0.034092,70398.31045,0
+MNST.US,D,19900516,000000,0.034092,0.039418491,0.034092,0.034092,35199.15523,0
+MNST.US,D,19900517,000000,0.034092,0.039418491,0.034092,0.034092,492788.1732,0
+MNST.US,D,19900518,000000,0.034092,0.039418491,0.034092,0.034092,316792.397,0
+MNST.US,D,19900523,000000,0.034092,0.039418491,0.034092,0.034092,129063.5692,0
+MNST.US,D,19900525,000000,0.034092,0.039418491,0.034092,0.034092,293326.2936,0
+MNST.US,D,19900529,000000,0.034092,0.039418491,0.034092,0.034092,11733.05174,0
+MNST.US,D,19900531,000000,0.034092,0.039418491,0.034092,0.034092,129063.5692,0
+MNST.US,D,19900601,000000,0.044745,0.049006117,0.044745,0.044745,3355712.88,0
+MNST.US,D,19900604,000000,0.046876,0.051137157,0.046876,0.046876,9339588.429,0
+MNST.US,D,19900605,000000,0.046875973,0.046875973,0.042614,0.042614,1419712.132,0
+MNST.US,D,19900606,000000,0.042614,0.046875973,0.042614,0.042614,492792.6409,0
+MNST.US,D,19900607,000000,0.042614,0.046875973,0.042614,0.042614,563191.5896,0
+MNST.US,D,19900608,000000,0.042614,0.047941261,0.042614,0.042614,598391.064,0
+MNST.US,D,19900611,000000,0.042614,0.047941261,0.042614,0.042614,915186.3331,0
+MNST.US,D,19900612,000000,0.042614,0.047941261,0.042614,0.042614,1349313.183,0
+MNST.US,D,19900613,000000,0.042614,0.044744928,0.040483,0.040483,1783458.657,0
+MNST.US,D,19900614,000000,0.040483,0.043679465,0.038353,0.038353,1853831.513,0
+MNST.US,D,19900615,000000,0.038353,0.038353193,0.034092,0.034092,2417008.659,0
+MNST.US,D,19900619,000000,0.034092,0.038353193,0.034092,0.034092,305059.3453,0
+MNST.US,D,19900620,000000,0.034092,0.038353193,0.034092,0.034092,70398.31045,0
+MNST.US,D,19900621,000000,0.034092,0.036222597,0.034092,0.034092,2428741.711,0
+MNST.US,D,19900622,000000,0.034092,0.036222597,0.034092,0.034092,750915.3115,0
+MNST.US,D,19900625,000000,0.034092,0.038353193,0.034092,0.034092,316792.397,0
+MNST.US,D,19900626,000000,0.034092,0.036221827,0.033026,0.033026,469332.0414,0
+MNST.US,D,19900627,000000,0.033026,0.036221827,0.033026,0.033026,35199.90311,0
+MNST.US,D,19900628,000000,0.033026,0.036221827,0.033026,0.033026,246399.3217,0
+MNST.US,D,19900702,000000,0.033026,0.036221827,0.033026,0.033026,35199.90311,0
+MNST.US,D,19900703,000000,0.033026,0.036221827,0.033026,0.033026,70399.80621,0
+MNST.US,D,19900705,000000,0.033026,0.036221827,0.033026,0.033026,35199.90311,0
+MNST.US,D,19900709,000000,0.033026,0.036221827,0.033026,0.033026,11733.30104,0
+MNST.US,D,19900710,000000,0.033026,0.036221827,0.033026,0.033026,11733.30104,0
+MNST.US,D,19900711,000000,0.033026,0.036221827,0.033026,0.033026,668798.159,0
+MNST.US,D,19900712,000000,0.033026,0.036221827,0.033026,0.033026,35199.90311,0
+MNST.US,D,19900713,000000,0.033026,0.036221827,0.033026,0.033026,152532.9135,0
+MNST.US,D,19900716,000000,0.033026,0.036221827,0.033026,0.033026,70399.80621,0
+MNST.US,D,19900717,000000,0.033026,0.036221827,0.033026,0.033026,293332.5259,0
+MNST.US,D,19900718,000000,0.033026,0.036221827,0.033026,0.033026,316799.128,0
+MNST.US,D,19900720,000000,0.033026,0.035156855,0.031961,0.031961,633592.7912,0
+MNST.US,D,19900723,000000,0.031961,0.035156855,0.031961,0.031961,281596.7961,0
+MNST.US,D,19900724,000000,0.031961,0.035156855,0.031961,0.031961,35199.59951,0
+MNST.US,D,19900725,000000,0.031961,0.035156855,0.031961,0.031961,35199.59951,0
+MNST.US,D,19900726,000000,0.031961,0.035156855,0.031961,0.031961,46932.79935,0
+MNST.US,D,19900727,000000,0.031961,0.035156855,0.031961,0.031961,586659.9919,0
+MNST.US,D,19900730,000000,0.031961,0.035156855,0.031961,0.031961,58665.99919,0
+MNST.US,D,19900801,000000,0.031961,0.034092013,0.02983,0.02983,1994618.036,0
+MNST.US,D,19900802,000000,0.02983,0.034092013,0.02983,0.02983,1959418.894,0
+MNST.US,D,19900803,000000,0.02983,0.034091182,0.028764,0.028764,293333.3333,0
+MNST.US,D,19900807,000000,0.028764,0.034091182,0.028764,0.028764,46933.33333,0
+MNST.US,D,19900809,000000,0.028764,0.034091182,0.028764,0.028764,739200,0
+MNST.US,D,19900813,000000,0.028764,0.034091182,0.028764,0.028764,234666.6667,0
+MNST.US,D,19900815,000000,0.028764,0.034091182,0.028764,0.028764,715733.3333,0
+MNST.US,D,19900816,000000,0.028764,0.034091182,0.028764,0.028764,35200,0
+MNST.US,D,19900817,000000,0.028764,0.034091182,0.028764,0.028764,211200,0
+MNST.US,D,19900820,000000,0.028764,0.034091182,0.028764,0.028764,187733.3333,0
+MNST.US,D,19900821,000000,0.028764,0.034091517,0.027699,0.027699,5925274.992,0
+MNST.US,D,19900823,000000,0.027699,0.033026966,0.025569,0.025569,903437.7567,0
+MNST.US,D,19900824,000000,0.027699,0.033026234,0.027699,0.027699,11733.21781,0
+MNST.US,D,19900827,000000,0.027699,0.033026234,0.027699,0.027699,152531.8315,0
+MNST.US,D,19900828,000000,0.027699,0.033026234,0.027699,0.027699,46932.87122,0
+MNST.US,D,19900829,000000,0.027699,0.033026234,0.027699,0.027699,23466.43561,0
+MNST.US,D,19900830,000000,0.027699,0.033026234,0.027699,0.027699,140798.6137,0
+MNST.US,D,19900831,000000,0.027699,0.033026234,0.027699,0.027699,140798.6137,0
+MNST.US,D,19900905,000000,0.027699,0.033026234,0.027699,0.027699,46932.87122,0
+MNST.US,D,19900906,000000,0.027699,0.033026234,0.027699,0.027699,11733.21781,0
+MNST.US,D,19900907,000000,0.027699,0.033026234,0.027699,0.027699,70399.30683,0
+MNST.US,D,19900910,000000,0.027699,0.033026234,0.027699,0.027699,23466.43561,0
+MNST.US,D,19900911,000000,0.027699,0.033026234,0.027699,0.027699,492795.1478,0
+MNST.US,D,19900913,000000,0.027699,0.033026234,0.027699,0.027699,35199.65342,0
+MNST.US,D,19900914,000000,0.027699,0.033026234,0.027699,0.027699,328530.0986,0
+MNST.US,D,19900917,000000,0.027699,0.033026234,0.027699,0.027699,46932.87122,0
+MNST.US,D,19900918,000000,0.027699,0.029830227,0.025569,0.025569,363721.6942,0
+MNST.US,D,19900919,000000,0.025569,0.029830227,0.025569,0.025569,351988.7364,0
+MNST.US,D,19900920,000000,0.025569,0.029830227,0.025569,0.025569,140795.4945,0
+MNST.US,D,19900921,000000,0.025569,0.029830227,0.025569,0.025569,23465.91576,0
+MNST.US,D,19900924,000000,0.025569,0.029830227,0.025569,0.025569,93863.66303,0
+MNST.US,D,19900925,000000,0.025569,0.029830227,0.025569,0.025569,11732.95788,0
+MNST.US,D,19900926,000000,0.025569,0.029830227,0.025569,0.025569,23465.91576,0
+MNST.US,D,19900927,000000,0.025569,0.029829736,0.023438,0.023438,422393.4465,0
+MNST.US,D,19900928,000000,0.023438,0.029829736,0.023438,0.023438,23466.30259,0
+MNST.US,D,19901001,000000,0.023438,0.029829736,0.023438,0.023438,234663.0259,0
+MNST.US,D,19901004,000000,0.023438,0.029829736,0.023438,0.023438,351994.5388,0
+MNST.US,D,19901005,000000,0.023438,0.029829736,0.023438,0.023438,187730.4207,0
+MNST.US,D,19901009,000000,0.023438,0.029829736,0.023438,0.023438,175997.2694,0
+MNST.US,D,19901011,000000,0.023438,0.029829736,0.023438,0.023438,246396.1771,0
+MNST.US,D,19901012,000000,0.023438,0.029829736,0.023438,0.023438,82132.05905,0
+MNST.US,D,19901015,000000,0.023438,0.025568411,0.020242,0.020242,1267188.618,0
+MNST.US,D,19901016,000000,0.020242,0.025568411,0.020242,0.020242,11733.22794,0
+MNST.US,D,19901017,000000,0.020242,0.025568788,0.019177,0.019177,211194.994,0
+MNST.US,D,19901018,000000,0.019177,0.02130761,0.014915,0.014915,762648.0724,0
+MNST.US,D,19901019,000000,0.018111,0.021307733,0.018111,0.018111,1443156.535,0
+MNST.US,D,19901022,000000,0.019177,0.022372894,0.019177,0.019177,129063.6074,0
+MNST.US,D,19901023,000000,0.019177,0.023438192,0.019177,0.019177,422389.988,0
+MNST.US,D,19901025,000000,0.019177,0.023438342,0.018111,0.018111,328523.4388,0
+MNST.US,D,19901026,000000,0.018111,0.023438342,0.018111,0.018111,46931.91983,0
+MNST.US,D,19901029,000000,0.018111,0.023438342,0.018111,0.018111,35198.93987,0
+MNST.US,D,19901030,000000,0.018111,0.02130761,0.014915,0.014915,246393.9926,0
+MNST.US,D,19901101,000000,0.023438,0.029829736,0.023438,0.023438,7262820.65,0
+MNST.US,D,19901102,000000,0.025569,0.029830227,0.025569,0.025569,7532558.958,0
+MNST.US,D,19901105,000000,0.025569,0.02876492,0.025569,0.025569,6746450.78,0
+MNST.US,D,19901106,000000,0.025569,0.02876492,0.025569,0.025569,4470256.952,0
+MNST.US,D,19901107,000000,0.025569,0.026633868,0.023438,0.023438,3531678.539,0
+MNST.US,D,19901108,000000,0.041667,0.045573,0.041667,0.041667,2121600,0
+MNST.US,D,19901109,000000,0.040365,0.040365,0.036458,0.036458,19200,0
+MNST.US,D,19901112,000000,0.03776,0.040365,0.03776,0.03776,662400,0
+MNST.US,D,19901113,000000,0.03776,0.039063,0.036458,0.036458,144000,0
+MNST.US,D,19901114,000000,0.036458,0.039063,0.035156,0.035156,76800,0
+MNST.US,D,19901115,000000,0.035156,0.039063,0.033854,0.033854,528000,0
+MNST.US,D,19901116,000000,0.033854,0.035156,0.029948,0.029948,816000,0
+MNST.US,D,19901120,000000,0.029948,0.033854,0.029948,0.029948,9600,0
+MNST.US,D,19901121,000000,0.029948,0.029948,0.026042,0.026042,604800,0
+MNST.US,D,19901123,000000,0.026042,0.029948,0.026042,0.026042,960000,0
+MNST.US,D,19901126,000000,0.026042,0.029948,0.02474,0.02474,336000,0
+MNST.US,D,19901127,000000,0.02474,0.028646,0.023438,0.023438,105600,0
+MNST.US,D,19901129,000000,0.02474,0.027344,0.02474,0.02474,38400,0
+MNST.US,D,19901130,000000,0.02474,0.027344,0.02474,0.02474,192000,0
+MNST.US,D,19901203,000000,0.02474,0.028646,0.02474,0.02474,9600,0
+MNST.US,D,19901204,000000,0.022135,0.022135,0.019531,0.019531,345600,0
+MNST.US,D,19901205,000000,0.020833,0.023438,0.020833,0.020833,1392000,0
+MNST.US,D,19901206,000000,0.020833,0.023438,0.020833,0.020833,595200,0
+MNST.US,D,19901207,000000,0.020833,0.02474,0.019531,0.019531,144000,0
+MNST.US,D,19901210,000000,0.019531,0.02474,0.019531,0.019531,115200,0
+MNST.US,D,19901211,000000,0.019531,0.02474,0.019531,0.019531,307200,0
+MNST.US,D,19901212,000000,0.019531,0.022135,0.019531,0.019531,288000,0
+MNST.US,D,19901213,000000,0.019531,0.022135,0.019531,0.019531,336000,0
+MNST.US,D,19901217,000000,0.019531,0.022135,0.019531,0.019531,969600,0
+MNST.US,D,19901218,000000,0.019531,0.022135,0.019531,0.019531,38400,0
+MNST.US,D,19901220,000000,0.019531,0.022135,0.019531,0.019531,1152000,0
+MNST.US,D,19901221,000000,0.019531,0.022135,0.019531,0.019531,441600,0
+MNST.US,D,19901224,000000,0.019531,0.022135,0.019531,0.019531,48000,0
+MNST.US,D,19901226,000000,0.019531,0.023438,0.019531,0.019531,768000,0
+MNST.US,D,19901227,000000,0.019531,0.023438,0.019531,0.019531,192000,0
+MNST.US,D,19901228,000000,0.019531,0.023438,0.019531,0.019531,48000,0
+MNST.US,D,19901231,000000,0.019531,0.023438,0.019531,0.019531,57600,0
+MNST.US,D,19910102,000000,0.019531,0.023438,0.019531,0.019531,672000,0
+MNST.US,D,19910103,000000,0.019531,0.023438,0.019531,0.019531,144000,0
+MNST.US,D,19910108,000000,0.019531,0.020833,0.018229,0.018229,297600,0
+MNST.US,D,19910110,000000,0.018229,0.018229,0.015625,0.015625,1152000,0
+MNST.US,D,19910111,000000,0.018229,0.020833,0.018229,0.018229,1920000,0
+MNST.US,D,19910114,000000,0.018229,0.020833,0.018229,0.018229,19200,0
+MNST.US,D,19910115,000000,0.020833,0.023438,0.020833,0.020833,624000,0
+MNST.US,D,19910116,000000,0.020833,0.020833,0.019531,0.019531,1084800,0
+MNST.US,D,19910117,000000,0.019531,0.022135,0.019531,0.019531,384000,0
+MNST.US,D,19910121,000000,0.019531,0.020833,0.018229,0.018229,19200,0
+MNST.US,D,19910122,000000,0.018229,0.020833,0.018229,0.018229,2016000,0
+MNST.US,D,19910123,000000,0.018229,0.020833,0.018229,0.018229,326400,0
+MNST.US,D,19910124,000000,0.018229,0.020833,0.018229,0.018229,9600,0
+MNST.US,D,19910125,000000,0.018229,0.020833,0.018229,0.018229,192000,0
+MNST.US,D,19910129,000000,0.018229,0.020833,0.018229,0.018229,28800,0
+MNST.US,D,19910205,000000,0.018229,0.020833,0.016927,0.016927,595200,0
+MNST.US,D,19910208,000000,0.016927,0.018229,0.015625,0.015625,451200,0
+MNST.US,D,19910212,000000,0.015625,0.018229,0.014323,0.014323,192000,0
+MNST.US,D,19910213,000000,0.014323,0.018229,0.014323,0.014323,192000,0
+MNST.US,D,19910214,000000,0.014323,0.018229,0.014323,0.014323,729600,0
+MNST.US,D,19910219,000000,0.015625,0.018229,0.015625,0.015625,9600,0
+MNST.US,D,19910225,000000,0.016927,0.018229,0.016927,0.016927,547200,0
+MNST.US,D,19910226,000000,0.016927,0.018229,0.016927,0.016927,336000,0
+MNST.US,D,19910228,000000,0.016927,0.018229,0.015625,0.015625,384000,0
+MNST.US,D,19910301,000000,0.016927,0.019531,0.016927,0.016927,1632000,0
+MNST.US,D,19910304,000000,0.018229,0.022135,0.018229,0.018229,1603200,0
+MNST.US,D,19910305,000000,0.018229,0.022135,0.018229,0.018229,28800,0
+MNST.US,D,19910306,000000,0.018229,0.022135,0.018229,0.018229,28800,0
+MNST.US,D,19910307,000000,0.018229,0.022135,0.018229,0.018229,384000,0
+MNST.US,D,19910308,000000,0.018229,0.022135,0.016927,0.016927,480000,0
+MNST.US,D,19910313,000000,0.016927,0.022135,0.016927,0.016927,192000,0
+MNST.US,D,19910314,000000,0.022135,0.026042,0.022135,0.022135,326400,0
+MNST.US,D,19910315,000000,0.022135,0.02474,0.020833,0.020833,844800,0
+MNST.US,D,19910319,000000,0.020833,0.02474,0.020833,0.020833,124800,0
+MNST.US,D,19910320,000000,0.020833,0.02474,0.020833,0.020833,1132800,0
+MNST.US,D,19910321,000000,0.020833,0.02474,0.020833,0.020833,643200,0
+MNST.US,D,19910322,000000,0.020833,0.023438,0.020833,0.020833,825600,0
+MNST.US,D,19910325,000000,0.020833,0.023438,0.019531,0.019531,153600,0
+MNST.US,D,19910328,000000,0.019531,0.020833,0.019531,0.019531,28800,0
+MNST.US,D,19910402,000000,0.019531,0.020833,0.019531,0.019531,105600,0
+MNST.US,D,19910405,000000,0.019531,0.020833,0.019531,0.019531,288000,0
+MNST.US,D,19910408,000000,0.019531,0.019531,0.016927,0.016927,796800,0
+MNST.US,D,19910409,000000,0.016927,0.018229,0.016927,0.016927,48000,0
+MNST.US,D,19910410,000000,0.016927,0.019531,0.016927,0.016927,288000,0
+MNST.US,D,19910411,000000,0.016927,0.018229,0.016927,0.016927,220800,0
+MNST.US,D,19910412,000000,0.016927,0.018229,0.015625,0.015625,249600,0
+MNST.US,D,19910423,000000,0.015625,0.018229,0.014323,0.014323,1056000,0
+MNST.US,D,19910424,000000,0.014323,0.018229,0.014323,0.014323,9600,0
+MNST.US,D,19910425,000000,0.014323,0.018229,0.014323,0.014323,9600,0
+MNST.US,D,19910429,000000,0.014323,0.018229,0.014323,0.014323,134400,0
+MNST.US,D,19910501,000000,0.014323,0.018229,0.014323,0.014323,192000,0
+MNST.US,D,19910508,000000,0.015625,0.018229,0.015625,0.015625,96000,0
+MNST.US,D,19910514,000000,0.015625,0.018229,0.015625,0.015625,547200,0
+MNST.US,D,19910515,000000,0.015625,0.018229,0.015625,0.015625,48000,0
+MNST.US,D,19910516,000000,0.015625,0.018229,0.015625,0.015625,48000,0
+MNST.US,D,19910520,000000,0.015625,0.018229,0.015625,0.015625,19200,0
+MNST.US,D,19910522,000000,0.015625,0.018229,0.015625,0.015625,48000,0
+MNST.US,D,19910523,000000,0.015625,0.018229,0.015625,0.015625,28800,0
+MNST.US,D,19910529,000000,0.015625,0.018229,0.015625,0.015625,672000,0
+MNST.US,D,19910530,000000,0.015625,0.018229,0.015625,0.015625,9600,0
+MNST.US,D,19910531,000000,0.015625,0.016927,0.015625,0.015625,192000,0
+MNST.US,D,19910603,000000,0.015625,0.016927,0.015625,0.015625,9600,0
+MNST.US,D,19910604,000000,0.015625,0.016927,0.015625,0.015625,19200,0
+MNST.US,D,19910610,000000,0.016927,0.019531,0.016927,0.016927,288000,0
+MNST.US,D,19910611,000000,0.016927,0.019531,0.016927,0.016927,9600,0
+MNST.US,D,19910614,000000,0.018229,0.019531,0.018229,0.018229,201600,0
+MNST.US,D,19910619,000000,0.018229,0.019531,0.018229,0.018229,201600,0
+MNST.US,D,19910620,000000,0.018229,0.019531,0.018229,0.018229,384000,0
+MNST.US,D,19910621,000000,0.018229,0.020833,0.018229,0.018229,672000,0
+MNST.US,D,19910624,000000,0.018229,0.020833,0.018229,0.018229,537600,0
+MNST.US,D,19910626,000000,0.018229,0.020833,0.018229,0.018229,960000,0
+MNST.US,D,19910628,000000,0.018229,0.020833,0.018229,0.018229,96000,0
+MNST.US,D,19910701,000000,0.018229,0.020833,0.018229,0.018229,96000,0
+MNST.US,D,19910702,000000,0.018229,0.020833,0.018229,0.018229,96000,0
+MNST.US,D,19910703,000000,0.018229,0.020833,0.018229,0.018229,28800,0
+MNST.US,D,19910709,000000,0.018229,0.019531,0.018229,0.018229,19200,0
+MNST.US,D,19910710,000000,0.018229,0.019531,0.018229,0.018229,105600,0
+MNST.US,D,19910715,000000,0.018229,0.019531,0.018229,0.018229,9600,0
+MNST.US,D,19910717,000000,0.018229,0.019531,0.018229,0.018229,9600,0
+MNST.US,D,19910719,000000,0.018229,0.019531,0.018229,0.018229,38400,0
+MNST.US,D,19910726,000000,0.018229,0.019531,0.018229,0.018229,9600,0
+MNST.US,D,19910731,000000,0.018229,0.019531,0.018229,0.018229,48000,0
+MNST.US,D,19910808,000000,0.018229,0.019531,0.018229,0.018229,28800,0
+MNST.US,D,19910809,000000,0.018229,0.019531,0.018229,0.018229,9600,0
+MNST.US,D,19910813,000000,0.018229,0.019531,0.018229,0.018229,192000,0
+MNST.US,D,19910814,000000,0.018229,0.019531,0.018229,0.018229,9600,0
+MNST.US,D,19910816,000000,0.018229,0.019531,0.018229,0.018229,9600,0
+MNST.US,D,19910823,000000,0.019531,0.020833,0.019531,0.019531,480000,0
+MNST.US,D,19910827,000000,0.019531,0.020833,0.019531,0.019531,1680000,0
+MNST.US,D,19910828,000000,0.019531,0.020833,0.019531,0.019531,9600,0
+MNST.US,D,19910905,000000,0.019531,0.020833,0.019531,0.019531,393600,0
+MNST.US,D,19910906,000000,0.019531,0.020833,0.019531,0.019531,96000,0
+MNST.US,D,19910910,000000,0.019531,0.020833,0.019531,0.019531,48000,0
+MNST.US,D,19910911,000000,0.019531,0.020833,0.019531,0.019531,38400,0
+MNST.US,D,19910912,000000,0.019531,0.020833,0.019531,0.019531,57600,0
+MNST.US,D,19910920,000000,0.019531,0.020833,0.019531,0.019531,38400,0
+MNST.US,D,19910924,000000,0.019531,0.020833,0.019531,0.019531,28800,0
+MNST.US,D,19910925,000000,0.019531,0.019531,0.019531,0.019531,163200,0
+MNST.US,D,19910927,000000,0.019531,0.019531,0.019531,0.019531,393600,0
+MNST.US,D,19910930,000000,0.019531,0.019531,0.019531,0.019531,105600,0
+MNST.US,D,19911001,000000,0.018229,0.018229,0.016927,0.016927,432000,0
+MNST.US,D,19911010,000000,0.016927,0.018229,0.016927,0.016927,153600,0
+MNST.US,D,19911014,000000,0.016927,0.018229,0.016927,0.016927,48000,0
+MNST.US,D,19911015,000000,0.016927,0.018229,0.016927,0.016927,480000,0
+MNST.US,D,19911016,000000,0.016927,0.018229,0.016927,0.016927,163200,0
+MNST.US,D,19911018,000000,0.016927,0.018229,0.016927,0.016927,288000,0
+MNST.US,D,19911023,000000,0.016927,0.018229,0.016927,0.016927,288000,0
+MNST.US,D,19911024,000000,0.016927,0.018229,0.016927,0.016927,57600,0
+MNST.US,D,19911028,000000,0.016927,0.018229,0.016927,0.016927,192000,0
+MNST.US,D,19911029,000000,0.016927,0.020833,0.016927,0.016927,134400,0
+MNST.US,D,19911030,000000,0.016927,0.020833,0.016927,0.016927,288000,0
+MNST.US,D,19911031,000000,0.016927,0.020833,0.016927,0.016927,9600,0
+MNST.US,D,19911101,000000,0.016927,0.020833,0.016927,0.016927,9600,0
+MNST.US,D,19911105,000000,0.016927,0.020833,0.016927,0.016927,144000,0
+MNST.US,D,19911106,000000,0.018229,0.020833,0.018229,0.018229,1968000,0
+MNST.US,D,19911107,000000,0.018229,0.020833,0.018229,0.018229,528000,0
+MNST.US,D,19911108,000000,0.018229,0.020833,0.018229,0.018229,144000,0
+MNST.US,D,19911111,000000,0.018229,0.020833,0.018229,0.018229,576000,0
+MNST.US,D,19911112,000000,0.018229,0.020833,0.018229,0.018229,384000,0
+MNST.US,D,19911114,000000,0.023438,0.026042,0.023438,0.023438,1363200,0
+MNST.US,D,19911115,000000,0.02474,0.028646,0.02474,0.02474,105600,0
+MNST.US,D,19911118,000000,0.02474,0.027344,0.02474,0.02474,288000,0
+MNST.US,D,19911119,000000,0.02474,0.027344,0.023438,0.023438,921600,0
+MNST.US,D,19911120,000000,0.023438,0.027344,0.023438,0.023438,192000,0
+MNST.US,D,19911121,000000,0.023438,0.027344,0.023438,0.023438,48000,0
+MNST.US,D,19911122,000000,0.023438,0.027344,0.023438,0.023438,144000,0
+MNST.US,D,19911125,000000,0.023438,0.027344,0.023438,0.023438,28800,0
+MNST.US,D,19911126,000000,0.023438,0.027344,0.023438,0.023438,57600,0
+MNST.US,D,19911203,000000,0.023438,0.027344,0.023438,0.023438,9600,0
+MNST.US,D,19911205,000000,0.023438,0.027344,0.023438,0.023438,124800,0
+MNST.US,D,19911206,000000,0.023438,0.027344,0.023438,0.023438,38400,0
+MNST.US,D,19911210,000000,0.023438,0.028646,0.023438,0.023438,384000,0
+MNST.US,D,19911211,000000,0.023438,0.028646,0.023438,0.023438,105600,0
+MNST.US,D,19911212,000000,0.023438,0.028646,0.023438,0.023438,9600,0
+MNST.US,D,19911213,000000,0.023438,0.028646,0.023438,0.023438,144000,0
+MNST.US,D,19911216,000000,0.023438,0.028646,0.023438,0.023438,422400,0
+MNST.US,D,19911217,000000,0.023438,0.028646,0.023438,0.023438,19200,0
+MNST.US,D,19911218,000000,0.023438,0.028646,0.023438,0.023438,192000,0
+MNST.US,D,19911219,000000,0.023438,0.028646,0.023438,0.023438,19200,0
+MNST.US,D,19911220,000000,0.023438,0.028646,0.023438,0.023438,105600,0
+MNST.US,D,19911226,000000,0.023438,0.028646,0.023438,0.023438,172800,0
+MNST.US,D,19911227,000000,0.023438,0.028646,0.023438,0.023438,28800,0
+MNST.US,D,19911230,000000,0.023438,0.028646,0.023438,0.023438,163200,0
+MNST.US,D,19911231,000000,0.023438,0.028646,0.023438,0.023438,614400,0
+MNST.US,D,19920102,000000,0.023438,0.026042,0.022135,0.022135,288000,0
+MNST.US,D,19920106,000000,0.022135,0.026042,0.022135,0.022135,57600,0
+MNST.US,D,19920107,000000,0.022135,0.026042,0.022135,0.022135,96000,0
+MNST.US,D,19920108,000000,0.022135,0.026042,0.022135,0.022135,19200,0
+MNST.US,D,19920109,000000,0.022135,0.026042,0.022135,0.022135,9600,0
+MNST.US,D,19920117,000000,0.022135,0.027344,0.022135,0.022135,96000,0
+MNST.US,D,19920120,000000,0.022135,0.027344,0.022135,0.022135,76800,0
+MNST.US,D,19920121,000000,0.022135,0.027344,0.022135,0.022135,19200,0
+MNST.US,D,19920122,000000,0.022135,0.027344,0.022135,0.022135,9600,0
+MNST.US,D,19920123,000000,0.022135,0.027344,0.022135,0.022135,57600,0
+MNST.US,D,19920124,000000,0.022135,0.027344,0.022135,0.022135,9600,0
+MNST.US,D,19920128,000000,0.022135,0.027344,0.022135,0.022135,9600,0
+MNST.US,D,19920129,000000,0.022135,0.027344,0.022135,0.022135,9600,0
+MNST.US,D,19920130,000000,0.022135,0.027344,0.022135,0.022135,9600,0
+MNST.US,D,19920131,000000,0.022135,0.02474,0.020833,0.020833,508800,0
+MNST.US,D,19920204,000000,0.020833,0.02474,0.019531,0.019531,278400,0
+MNST.US,D,19920205,000000,0.019531,0.02474,0.019531,0.019531,9600,0
+MNST.US,D,19920206,000000,0.019531,0.02474,0.019531,0.019531,19200,0
+MNST.US,D,19920210,000000,0.018229,0.018229,0.015625,0.015625,355200,0
+MNST.US,D,19920213,000000,0.019531,0.026042,0.019531,0.019531,739200,0
+MNST.US,D,19920218,000000,0.02474,0.035156,0.02474,0.02474,393600,0
+MNST.US,D,19920219,000000,0.02474,0.035156,0.02474,0.02474,96000,0
+MNST.US,D,19920220,000000,0.02474,0.035156,0.02474,0.02474,201600,0
+MNST.US,D,19920221,000000,0.026042,0.035156,0.026042,0.026042,249600,0
+MNST.US,D,19920224,000000,0.027344,0.035156,0.027344,0.027344,825600,0
+MNST.US,D,19920225,000000,0.027344,0.035156,0.027344,0.027344,288000,0
+MNST.US,D,19920226,000000,0.027344,0.035156,0.027344,0.027344,105600,0
+MNST.US,D,19920302,000000,0.028646,0.035156,0.028646,0.028646,576000,0
+MNST.US,D,19920303,000000,0.028646,0.033854,0.027344,0.027344,278400,0
+MNST.US,D,19920305,000000,0.027344,0.033854,0.027344,0.027344,96000,0
+MNST.US,D,19920309,000000,0.027344,0.032552,0.027344,0.027344,38400,0
+MNST.US,D,19920312,000000,0.027344,0.032552,0.027344,0.027344,48000,0
+MNST.US,D,19920313,000000,0.027344,0.032552,0.027344,0.027344,96000,0
+MNST.US,D,19920317,000000,0.028646,0.033854,0.028646,0.028646,297600,0
+MNST.US,D,19920318,000000,0.028646,0.033854,0.028646,0.028646,192000,0
+MNST.US,D,19920319,000000,0.028646,0.033854,0.028646,0.028646,192000,0
+MNST.US,D,19920320,000000,0.028646,0.033854,0.028646,0.028646,288000,0
+MNST.US,D,19920323,000000,0.028646,0.033854,0.028646,0.028646,393600,0
+MNST.US,D,19920325,000000,0.028646,0.033854,0.028646,0.028646,96000,0
+MNST.US,D,19920326,000000,0.028646,0.033854,0.028646,0.028646,19200,0
+MNST.US,D,19920330,000000,0.028646,0.033854,0.028646,0.028646,144000,0
+MNST.US,D,19920401,000000,0.028646,0.033854,0.027344,0.027344,259200,0
+MNST.US,D,19920402,000000,0.027344,0.033854,0.027344,0.027344,384000,0
+MNST.US,D,19920406,000000,0.027344,0.033854,0.027344,0.027344,9600,0
+MNST.US,D,19920407,000000,0.027344,0.033854,0.027344,0.027344,9600,0
+MNST.US,D,19920408,000000,0.028646,0.033854,0.028646,0.028646,19200,0
+MNST.US,D,19920409,000000,0.028646,0.033854,0.028646,0.028646,384000,0
+MNST.US,D,19920410,000000,0.028646,0.033854,0.027344,0.027344,326400,0
+MNST.US,D,19920413,000000,0.027344,0.033854,0.027344,0.027344,124800,0
+MNST.US,D,19920414,000000,0.027344,0.033854,0.027344,0.027344,432000,0
+MNST.US,D,19920415,000000,0.027344,0.033854,0.027344,0.027344,9600,0
+MNST.US,D,19920416,000000,0.026042,0.026042,0.023438,0.023438,576000,0
+MNST.US,D,19920420,000000,0.02474,0.032552,0.02474,0.02474,384000,0
+MNST.US,D,19920421,000000,0.02474,0.03125,0.02474,0.02474,480000,0
+MNST.US,D,19920422,000000,0.02474,0.029948,0.023438,0.023438,307200,0
+MNST.US,D,19920423,000000,0.023438,0.029948,0.023438,0.023438,163200,0
+MNST.US,D,19920427,000000,0.023438,0.028646,0.020833,0.020833,76800,0
+MNST.US,D,19920428,000000,0.020833,0.028646,0.020833,0.020833,19200,0
+MNST.US,D,19920501,000000,0.020833,0.028646,0.020833,0.020833,240000,0
+MNST.US,D,19920504,000000,0.020833,0.028646,0.020833,0.020833,249600,0
+MNST.US,D,19920507,000000,0.020833,0.028646,0.020833,0.020833,38400,0
+MNST.US,D,19920513,000000,0.020833,0.028646,0.020833,0.020833,9600,0
+MNST.US,D,19920514,000000,0.020833,0.028646,0.020833,0.020833,384000,0
+MNST.US,D,19920518,000000,0.020833,0.027344,0.019531,0.019531,576000,0
+MNST.US,D,19920519,000000,0.019531,0.02474,0.016927,0.016927,844800,0
+MNST.US,D,19920526,000000,0.016927,0.020833,0.016927,0.016927,288000,0
+MNST.US,D,19920527,000000,0.016927,0.020833,0.016927,0.016927,288000,0
+MNST.US,D,19920529,000000,0.016927,0.020833,0.016927,0.016927,57600,0
+MNST.US,D,19920604,000000,0.016927,0.022135,0.016927,0.016927,672000,0
+MNST.US,D,19920605,000000,0.016927,0.022135,0.016927,0.016927,48000,0
+MNST.US,D,19920609,000000,0.016927,0.022135,0.015625,0.015625,96000,0
+MNST.US,D,19920611,000000,0.015625,0.020833,0.015625,0.015625,124800,0
+MNST.US,D,19920612,000000,0.015625,0.020833,0.015625,0.015625,1411200,0
+MNST.US,D,19920615,000000,0.018229,0.020833,0.015625,0.015625,3216000,0
+MNST.US,D,19920616,000000,0.020833,0.020833,0.020833,0.020833,249600,0
+MNST.US,D,19920617,000000,0.019531,0.019531,0.019531,0.019531,38400,0
+MNST.US,D,19920618,000000,0.023438,0.023438,0.020833,0.023438,182400,0
+MNST.US,D,19920619,000000,0.019531,0.019531,0.019531,0.019531,9600,0
+MNST.US,D,19920622,000000,0.023438,0.023438,0.020833,0.020833,374400,0
+MNST.US,D,19920623,000000,0.020833,0.022135,0.018229,0.022135,902400,0
+MNST.US,D,19920624,000000,0.020833,0.020833,0.019531,0.019531,912000,0
+MNST.US,D,19920625,000000,0.018229,0.018229,0.015625,0.015625,3840000,0
+MNST.US,D,19920626,000000,0.019531,0.019531,0.013021,0.015625,5164800,0
+MNST.US,D,19920629,000000,0.019531,0.019531,0.015625,0.019531,326400,0
+MNST.US,D,19920630,000000,0.019531,0.019531,0.015625,0.015625,1420800,0
+MNST.US,D,19920701,000000,0.015625,0.019531,0.015625,0.015625,86400,0
+MNST.US,D,19920702,000000,0.018229,0.018229,0.018229,0.018229,192000,0
+MNST.US,D,19920706,000000,0.018229,0.018229,0.018229,0.018229,211200,0
+MNST.US,D,19920708,000000,0.015625,0.015625,0.015625,0.015625,230400,0
+MNST.US,D,19920709,000000,0.018229,0.018229,0.014323,0.014323,912000,0
+MNST.US,D,19920710,000000,0.018229,0.018229,0.015625,0.015625,604800,0
+MNST.US,D,19920713,000000,0.014323,0.018229,0.014323,0.016927,355200,0
+MNST.US,D,19920714,000000,0.018229,0.018229,0.018229,0.018229,96000,0
+MNST.US,D,19920715,000000,0.018229,0.018229,0.015625,0.015625,124800,0
+MNST.US,D,19920716,000000,0.018229,0.018229,0.018229,0.018229,249600,0
+MNST.US,D,19920717,000000,0.015625,0.029948,0.015625,0.029948,10041600,0
+MNST.US,D,19920720,000000,0.028646,0.028646,0.023438,0.023438,1113600,0
+MNST.US,D,19920721,000000,0.02474,0.027344,0.019531,0.019531,1267200,0
+MNST.US,D,19920722,000000,0.026042,0.026042,0.026042,0.026042,412800,0
+MNST.US,D,19920724,000000,0.018229,0.026042,0.018229,0.026042,201600,0
+MNST.US,D,19920727,000000,0.026042,0.026042,0.020833,0.020833,374400,0
+MNST.US,D,19920729,000000,0.023438,0.02474,0.023438,0.02474,1315200,0
+MNST.US,D,19920730,000000,0.026042,0.03125,0.025391,0.027344,1296000,0
+MNST.US,D,19920731,000000,0.027344,0.029948,0.027344,0.029948,326400,0
+MNST.US,D,19920803,000000,0.029948,0.029948,0.028646,0.028646,1046400,0
+MNST.US,D,19920804,000000,0.027344,0.029948,0.027344,0.029948,307200,0
+MNST.US,D,19920805,000000,0.029948,0.029948,0.029948,0.029948,115200,0
+MNST.US,D,19920806,000000,0.026042,0.02832,0.026042,0.026042,172800,0
+MNST.US,D,19920807,000000,0.029948,0.03125,0.02832,0.03125,672000,0
+MNST.US,D,19920810,000000,0.028646,0.033854,0.028646,0.029948,595200,0
+MNST.US,D,19920811,000000,0.029948,0.033854,0.029948,0.03125,336000,0
+MNST.US,D,19920812,000000,0.029948,0.033854,0.029948,0.029948,422400,0
+MNST.US,D,19920813,000000,0.029948,0.029948,0.027344,0.027344,508800,0
+MNST.US,D,19920814,000000,0.032552,0.032552,0.032552,0.032552,105600,0
+MNST.US,D,19920817,000000,0.027344,0.028646,0.027344,0.028646,576000,0
+MNST.US,D,19920818,000000,0.03125,0.03125,0.02474,0.03125,604800,0
+MNST.US,D,19920819,000000,0.026042,0.03125,0.026042,0.03125,1814400,0
+MNST.US,D,19920820,000000,0.03125,0.03125,0.028646,0.029948,307200,0
+MNST.US,D,19920821,000000,0.026042,0.029948,0.026042,0.029948,864000,0
+MNST.US,D,19920824,000000,0.026042,0.029948,0.026042,0.026042,912000,0
+MNST.US,D,19920825,000000,0.029948,0.029948,0.029948,0.029948,547200,0
+MNST.US,D,19920826,000000,0.028646,0.028646,0.026042,0.026042,76800,0
+MNST.US,D,19920827,000000,0.029948,0.029948,0.026042,0.026042,854400,0
+MNST.US,D,19920828,000000,0.026042,0.026042,0.026042,0.026042,28800,0
+MNST.US,D,19920901,000000,0.029948,0.029948,0.026042,0.026042,1228800,0
+MNST.US,D,19920902,000000,0.026042,0.027344,0.026042,0.027344,604800,0
+MNST.US,D,19920903,000000,0.028646,0.028646,0.028646,0.028646,278400,0
+MNST.US,D,19920904,000000,0.023438,0.023438,0.023438,0.023438,96000,0
+MNST.US,D,19920908,000000,0.02474,0.027995,0.02474,0.027995,489600,0
+MNST.US,D,19920909,000000,0.023438,0.023438,0.023438,0.023438,19200,0
+MNST.US,D,19920910,000000,0.023438,0.026042,0.023438,0.026042,710400,0
+MNST.US,D,19920911,000000,0.027344,0.027344,0.023438,0.027344,969600,0
+MNST.US,D,19920914,000000,0.027344,0.027344,0.026042,0.026042,384000,0
+MNST.US,D,19920915,000000,0.027344,0.027344,0.023438,0.023438,201600,0
+MNST.US,D,19920916,000000,0.027344,0.027344,0.02474,0.02474,518400,0
+MNST.US,D,19920917,000000,0.027344,0.027344,0.023438,0.027344,806400,0
+MNST.US,D,19920918,000000,0.027344,0.028646,0.023438,0.027344,720000,0
+MNST.US,D,19920922,000000,0.029948,0.029948,0.029948,0.029948,96000,0
+MNST.US,D,19920923,000000,0.029297,0.029297,0.027344,0.027344,134400,0
+MNST.US,D,19920924,000000,0.029297,0.03125,0.028646,0.028646,1910400,0
+MNST.US,D,19920928,000000,0.028646,0.03125,0.028646,0.03125,508800,0
+MNST.US,D,19920930,000000,0.03125,0.03125,0.03125,0.03125,48000,0
+MNST.US,D,19921002,000000,0.026042,0.029948,0.026042,0.029948,1190400,0
+MNST.US,D,19921006,000000,0.026042,0.026042,0.026042,0.026042,2016000,0
+MNST.US,D,19921007,000000,0.028646,0.028646,0.028646,0.028646,96000,0
+MNST.US,D,19921008,000000,0.026042,0.026042,0.026042,0.026042,144000,0
+MNST.US,D,19921012,000000,0.026042,0.028646,0.026042,0.028646,115200,0
+MNST.US,D,19921014,000000,0.026042,0.026042,0.026042,0.026042,9600,0
+MNST.US,D,19921015,000000,0.026042,0.028646,0.026042,0.026042,182400,0
+MNST.US,D,19921016,000000,0.026042,0.027344,0.026042,0.026042,835200,0
+MNST.US,D,19921019,000000,0.027344,0.027344,0.027344,0.027344,9600,0
+MNST.US,D,19921020,000000,0.026042,0.026042,0.026042,0.026042,67200,0
+MNST.US,D,19921021,000000,0.026042,0.027344,0.02474,0.02474,1267200,0
+MNST.US,D,19921022,000000,0.027344,0.027344,0.02474,0.026042,220800,0
+MNST.US,D,19921023,000000,0.02474,0.027344,0.02474,0.02474,1449600,0
+MNST.US,D,19921027,000000,0.027344,0.027344,0.026042,0.027344,4627200,0
+MNST.US,D,19921028,000000,0.028646,0.028646,0.028646,0.028646,48000,0
+MNST.US,D,19921029,000000,0.028646,0.029948,0.027344,0.029948,652800,0
+MNST.US,D,19921030,000000,0.029948,0.029948,0.029948,0.029948,96000,0
+MNST.US,D,19921102,000000,0.027344,0.029948,0.027344,0.029948,288000,0
+MNST.US,D,19921103,000000,0.029948,0.029948,0.027344,0.027344,768000,0
+MNST.US,D,19921104,000000,0.029948,0.03125,0.027344,0.03125,1296000,0
+MNST.US,D,19921105,000000,0.032552,0.032552,0.032552,0.032552,556800,0
+MNST.US,D,19921109,000000,0.029948,0.033854,0.029948,0.033854,201600,0
+MNST.US,D,19921110,000000,0.033854,0.036458,0.032552,0.036458,1017600,0
+MNST.US,D,19921111,000000,0.03776,0.049479,0.033854,0.046875,7286400,0
+MNST.US,D,19921112,000000,0.052083,0.052083,0.044271,0.049479,1641600,0
+MNST.US,D,19921113,000000,0.049479,0.053385,0.045573,0.050781,2851200,0
+MNST.US,D,19921116,000000,0.053385,0.05599,0.052083,0.052083,3417600,0
+MNST.US,D,19921117,000000,0.052083,0.05599,0.052083,0.052083,1833600,0
+MNST.US,D,19921118,000000,0.052083,0.054688,0.050781,0.053385,1046400,0
+MNST.US,D,19921119,000000,0.053385,0.053385,0.048177,0.050781,192000,0
+MNST.US,D,19921120,000000,0.052083,0.053385,0.052083,0.053385,172800,0
+MNST.US,D,19921123,000000,0.053385,0.054688,0.049479,0.049479,854400,0
+MNST.US,D,19921124,000000,0.053385,0.053385,0.049479,0.049479,988800,0
+MNST.US,D,19921125,000000,0.049479,0.049479,0.049479,0.049479,9600,0
+MNST.US,D,19921130,000000,0.050781,0.052083,0.049479,0.049479,566400,0
+MNST.US,D,19921201,000000,0.053385,0.053385,0.049479,0.049479,230400,0
+MNST.US,D,19921203,000000,0.053385,0.053385,0.049479,0.052083,182400,0
+MNST.US,D,19921204,000000,0.052083,0.052083,0.052083,0.052083,240000,0
+MNST.US,D,19921208,000000,0.046875,0.050781,0.046875,0.050781,192000,0
+MNST.US,D,19921209,000000,0.050781,0.050781,0.044271,0.049479,3408000,0
+MNST.US,D,19921210,000000,0.049479,0.049479,0.046875,0.046875,403200,0
+MNST.US,D,19921211,000000,0.046875,0.049479,0.045573,0.045573,1430400,0
+MNST.US,D,19921214,000000,0.044271,0.046875,0.044271,0.044271,201600,0
+MNST.US,D,19921215,000000,0.046875,0.046875,0.044271,0.046875,489600,0
+MNST.US,D,19921216,000000,0.044271,0.046875,0.044271,0.044271,115200,0
+MNST.US,D,19921217,000000,0.044271,0.046875,0.044271,0.046875,537600,0
+MNST.US,D,19921218,000000,0.044271,0.046875,0.044271,0.046875,38400,0
+MNST.US,D,19921221,000000,0.044271,0.044271,0.044271,0.044271,240000,0
+MNST.US,D,19921222,000000,0.044271,0.048177,0.044271,0.048177,182400,0
+MNST.US,D,19921223,000000,0.044271,0.044271,0.044271,0.044271,115200,0
+MNST.US,D,19921228,000000,0.048177,0.048177,0.048177,0.048177,9600,0
+MNST.US,D,19921229,000000,0.048177,0.048177,0.044271,0.048177,96000,0
+MNST.US,D,19921230,000000,0.044271,0.044271,0.044271,0.044271,115200,0
+MNST.US,D,19921231,000000,0.048177,0.048177,0.046224,0.046224,307200,0
+MNST.US,D,19930104,000000,0.046875,0.046875,0.046875,0.046875,96000,0
+MNST.US,D,19930105,000000,0.048177,0.048177,0.048177,0.048177,38400,0
+MNST.US,D,19930106,000000,0.045573,0.048177,0.042969,0.042969,547200,0
+MNST.US,D,19930107,000000,0.046875,0.046875,0.042969,0.042969,364800,0
+MNST.US,D,19930108,000000,0.042969,0.042969,0.042969,0.042969,67200,0
+MNST.US,D,19930111,000000,0.042969,0.046875,0.042969,0.046875,67200,0
+MNST.US,D,19930112,000000,0.042969,0.044271,0.041667,0.041667,115200,0
+MNST.US,D,19930113,000000,0.042969,0.044271,0.042969,0.044271,76800,0
+MNST.US,D,19930114,000000,0.041667,0.044271,0.041667,0.044271,182400,0
+MNST.US,D,19930115,000000,0.041667,0.044271,0.041667,0.041667,1123200,0
+MNST.US,D,19930118,000000,0.040365,0.041667,0.039063,0.041667,1132800,0
+MNST.US,D,19930119,000000,0.041667,0.042969,0.040365,0.042969,595200,0
+MNST.US,D,19930121,000000,0.040365,0.042969,0.040365,0.042969,556800,0
+MNST.US,D,19930122,000000,0.039063,0.041667,0.036458,0.039063,614400,0
+MNST.US,D,19930125,000000,0.039063,0.041667,0.036458,0.039063,1651200,0
+MNST.US,D,19930126,000000,0.041667,0.045573,0.041667,0.044271,1555200,0
+MNST.US,D,19930127,000000,0.045573,0.045573,0.042969,0.045573,1046400,0
+MNST.US,D,19930128,000000,0.042969,0.042969,0.041667,0.041667,854400,0
+MNST.US,D,19930129,000000,0.040365,0.044271,0.040365,0.044271,19200,0
+MNST.US,D,19930201,000000,0.044271,0.044271,0.03776,0.03776,230400,0
+MNST.US,D,19930202,000000,0.042969,0.042969,0.042969,0.042969,19200,0
+MNST.US,D,19930203,000000,0.042969,0.042969,0.040365,0.040365,144000,0
+MNST.US,D,19930204,000000,0.042969,0.042969,0.042969,0.042969,9600,0
+MNST.US,D,19930205,000000,0.042969,0.042969,0.042969,0.042969,96000,0
+MNST.US,D,19930209,000000,0.03776,0.042969,0.03776,0.042969,28800,0
+MNST.US,D,19930211,000000,0.03776,0.042969,0.03776,0.042969,432000,0
+MNST.US,D,19930212,000000,0.042969,0.042969,0.042969,0.042969,48000,0
+MNST.US,D,19930218,000000,0.042969,0.042969,0.042969,0.042969,57600,0
+MNST.US,D,19930219,000000,0.042969,0.042969,0.042969,0.042969,38400,0
+MNST.US,D,19930222,000000,0.03776,0.039063,0.03776,0.039063,48000,0
+MNST.US,D,19930223,000000,0.03776,0.039063,0.03776,0.039063,67200,0
+MNST.US,D,19930225,000000,0.03776,0.039063,0.033854,0.033854,1209600,0
+MNST.US,D,19930226,000000,0.033854,0.033854,0.033854,0.033854,28800,0
+MNST.US,D,19930301,000000,0.036458,0.036458,0.033854,0.036458,403200,0
+MNST.US,D,19930302,000000,0.036458,0.036458,0.036458,0.036458,48000,0
+MNST.US,D,19930303,000000,0.036458,0.036458,0.036458,0.036458,9600,0
+MNST.US,D,19930304,000000,0.035156,0.035156,0.032552,0.032552,220800,0
+MNST.US,D,19930305,000000,0.032552,0.036458,0.032552,0.035156,441600,0
+MNST.US,D,19930308,000000,0.033203,0.033203,0.033203,0.033203,211200,0
+MNST.US,D,19930309,000000,0.035156,0.035156,0.032552,0.032552,633600,0
+MNST.US,D,19930312,000000,0.03125,0.033854,0.029948,0.033854,576000,0
+MNST.US,D,19930315,000000,0.029948,0.032552,0.029948,0.032552,211200,0
+MNST.US,D,19930316,000000,0.032552,0.032552,0.028646,0.032552,192000,0
+MNST.US,D,19930317,000000,0.029948,0.032552,0.029948,0.03125,796800,0
+MNST.US,D,19930318,000000,0.033854,0.033854,0.033854,0.033854,192000,0
+MNST.US,D,19930319,000000,0.033854,0.033854,0.033854,0.033854,115200,0
+MNST.US,D,19930322,000000,0.033854,0.033854,0.033854,0.033854,57600,0
+MNST.US,D,19930323,000000,0.03125,0.032552,0.03125,0.032552,576000,0
+MNST.US,D,19930324,000000,0.033203,0.033203,0.032552,0.032552,288000,0
+MNST.US,D,19930325,000000,0.033854,0.033854,0.03125,0.033854,172800,0
+MNST.US,D,19930326,000000,0.033854,0.033854,0.03125,0.03125,1161600,0
+MNST.US,D,19930329,000000,0.032552,0.032552,0.029948,0.032552,115200,0
+MNST.US,D,19930330,000000,0.03125,0.033854,0.029948,0.029948,2476800,0
+MNST.US,D,19930331,000000,0.033854,0.033854,0.03125,0.03125,1248000,0
+MNST.US,D,19930401,000000,0.033854,0.033854,0.03125,0.03125,806400,0
+MNST.US,D,19930402,000000,0.033854,0.033854,0.03125,0.03125,4464000,0
+MNST.US,D,19930405,000000,0.033854,0.033854,0.032552,0.033854,441600,0
+MNST.US,D,19930406,000000,0.033854,0.033854,0.033854,0.033854,307200,0
+MNST.US,D,19930407,000000,0.033854,0.033854,0.033854,0.033854,345600,0
+MNST.US,D,19930408,000000,0.033854,0.033854,0.03125,0.03125,1296000,0
+MNST.US,D,19930412,000000,0.033854,0.033854,0.03125,0.03125,374400,0
+MNST.US,D,19930413,000000,0.03125,0.032552,0.029948,0.032552,729600,0
+MNST.US,D,19930414,000000,0.032552,0.032552,0.032552,0.032552,38400,0
+MNST.US,D,19930415,000000,0.032552,0.032552,0.029948,0.029948,48000,0
+MNST.US,D,19930416,000000,0.029948,0.032552,0.029948,0.032552,67200,0
+MNST.US,D,19930419,000000,0.03125,0.032552,0.03125,0.032552,336000,0
+MNST.US,D,19930420,000000,0.032552,0.032552,0.032552,0.032552,9600,0
+MNST.US,D,19930421,000000,0.032552,0.032552,0.029948,0.032552,460800,0
+MNST.US,D,19930422,000000,0.029948,0.032552,0.029948,0.03125,902400,0
+MNST.US,D,19930423,000000,0.032552,0.032552,0.032552,0.032552,163200,0
+MNST.US,D,19930426,000000,0.029948,0.029948,0.029948,0.029948,825600,0
+MNST.US,D,19930427,000000,0.029948,0.03125,0.029948,0.029948,691200,0
+MNST.US,D,19930428,000000,0.032552,0.032552,0.032552,0.032552,76800,0
+MNST.US,D,19930429,000000,0.029948,0.029948,0.029948,0.029948,326400,0
+MNST.US,D,19930430,000000,0.029948,0.03125,0.029948,0.029948,748800,0
+MNST.US,D,19930503,000000,0.03125,0.03125,0.029948,0.029948,240000,0
+MNST.US,D,19930504,000000,0.03125,0.03125,0.028646,0.028646,931200,0
+MNST.US,D,19930505,000000,0.032552,0.032552,0.032552,0.032552,48000,0
+MNST.US,D,19930506,000000,0.028646,0.028646,0.028646,0.028646,393600,0
+MNST.US,D,19930507,000000,0.028646,0.028646,0.027344,0.027344,201600,0
+MNST.US,D,19930510,000000,0.03125,0.03125,0.027344,0.027344,201600,0
+MNST.US,D,19930511,000000,0.027344,0.027344,0.027344,0.027344,537600,0
+MNST.US,D,19930514,000000,0.03125,0.03125,0.03125,0.03125,19200,0
+MNST.US,D,19930517,000000,0.027344,0.03125,0.027344,0.03125,48000,0
+MNST.US,D,19930518,000000,0.027344,0.027344,0.026042,0.026042,480000,0
+MNST.US,D,19930519,000000,0.029948,0.029948,0.026042,0.029948,134400,0
+MNST.US,D,19930521,000000,0.029948,0.029948,0.026042,0.026042,873600,0
+MNST.US,D,19930524,000000,0.029948,0.029948,0.029948,0.029948,19200,0
+MNST.US,D,19930526,000000,0.029948,0.029948,0.029948,0.029948,240000,0
+MNST.US,D,19930527,000000,0.029948,0.029948,0.029948,0.029948,48000,0
+MNST.US,D,19930528,000000,0.029948,0.03125,0.026042,0.029948,1968000,0
+MNST.US,D,19930601,000000,0.03125,0.036458,0.029948,0.036458,2985600,0
+MNST.US,D,19930602,000000,0.036458,0.036458,0.035156,0.036458,345600,0
+MNST.US,D,19930603,000000,0.036458,0.036458,0.033854,0.036458,1276800,0
+MNST.US,D,19930604,000000,0.03776,0.03776,0.03776,0.03776,96000,0
+MNST.US,D,19930607,000000,0.035807,0.03776,0.035807,0.03776,393600,0
+MNST.US,D,19930608,000000,0.035807,0.03776,0.035156,0.035807,921600,0
+MNST.US,D,19930609,000000,0.03776,0.03776,0.035156,0.035156,1488000,0
+MNST.US,D,19930610,000000,0.03776,0.03776,0.035156,0.035807,576000,0
+MNST.US,D,19930611,000000,0.036458,0.03776,0.036458,0.03776,528000,0
+MNST.US,D,19930614,000000,0.036458,0.03776,0.036458,0.036458,873600,0
+MNST.US,D,19930615,000000,0.036458,0.03776,0.035156,0.03776,2304000,0
+MNST.US,D,19930616,000000,0.035807,0.036458,0.035156,0.035156,1497600,0
+MNST.US,D,19930617,000000,0.036458,0.036458,0.035156,0.035156,2112000,0
+MNST.US,D,19930618,000000,0.036458,0.036458,0.035807,0.035807,192000,0
+MNST.US,D,19930621,000000,0.033854,0.033854,0.032552,0.032552,595200,0
+MNST.US,D,19930622,000000,0.03125,0.033854,0.029948,0.032552,1190400,0
+MNST.US,D,19930623,000000,0.03125,0.032552,0.03125,0.032552,259200,0
+MNST.US,D,19930625,000000,0.033854,0.033854,0.033854,0.033854,192000,0
+MNST.US,D,19930628,000000,0.033854,0.033854,0.033854,0.033854,9600,0
+MNST.US,D,19930629,000000,0.029948,0.031901,0.029948,0.029948,336000,0
+MNST.US,D,19930630,000000,0.033854,0.033854,0.029948,0.029948,441600,0
+MNST.US,D,19930701,000000,0.033854,0.033854,0.029948,0.029948,192000,0
+MNST.US,D,19930702,000000,0.029948,0.029948,0.029948,0.029948,96000,0
+MNST.US,D,19930706,000000,0.029948,0.032552,0.029948,0.029948,460800,0
+MNST.US,D,19930707,000000,0.032552,0.032552,0.028646,0.028646,76800,0
+MNST.US,D,19930708,000000,0.03125,0.03125,0.027344,0.028646,998400,0
+MNST.US,D,19930712,000000,0.026042,0.028646,0.026042,0.028646,528000,0
+MNST.US,D,19930713,000000,0.028646,0.029948,0.027344,0.029948,1286400,0
+MNST.US,D,19930714,000000,0.029948,0.029948,0.029948,0.029948,38400,0
+MNST.US,D,19930715,000000,0.028646,0.029948,0.027344,0.027344,460800,0
+MNST.US,D,19930716,000000,0.029948,0.033854,0.029948,0.033854,1353600,0
+MNST.US,D,19930719,000000,0.033854,0.033854,0.03125,0.03125,470400,0
+MNST.US,D,19930720,000000,0.03125,0.032552,0.03125,0.03125,278400,0
+MNST.US,D,19930722,000000,0.03125,0.032552,0.03125,0.03125,1968000,0
+MNST.US,D,19930723,000000,0.033854,0.033854,0.032552,0.032552,201600,0
+MNST.US,D,19930726,000000,0.029948,0.032552,0.029948,0.029948,230400,0
+MNST.US,D,19930727,000000,0.032552,0.032552,0.032552,0.032552,96000,0
+MNST.US,D,19930728,000000,0.030599,0.030599,0.030599,0.030599,124800,0
+MNST.US,D,19930730,000000,0.030599,0.030599,0.029948,0.029948,422400,0
+MNST.US,D,19930802,000000,0.028646,0.028646,0.028646,0.028646,105600,0
+MNST.US,D,19930803,000000,0.028646,0.028646,0.028646,0.028646,374400,0
+MNST.US,D,19930804,000000,0.032552,0.032552,0.028646,0.032552,307200,0
+MNST.US,D,19930805,000000,0.032552,0.032552,0.029948,0.029948,57600,0
+MNST.US,D,19930806,000000,0.032552,0.036458,0.03125,0.035807,1728000,0
+MNST.US,D,19930809,000000,0.036458,0.036458,0.035156,0.036458,499200,0
+MNST.US,D,19930810,000000,0.036458,0.036458,0.033854,0.035156,643200,0
+MNST.US,D,19930811,000000,0.036458,0.036458,0.033854,0.033854,566400,0
+MNST.US,D,19930812,000000,0.036458,0.036458,0.033854,0.036458,662400,0
+MNST.US,D,19930813,000000,0.036458,0.036458,0.033854,0.035807,144000,0
+MNST.US,D,19930816,000000,0.036458,0.036458,0.036458,0.036458,192000,0
+MNST.US,D,19930817,000000,0.036458,0.036458,0.033854,0.033854,729600,0
+MNST.US,D,19930818,000000,0.032552,0.033854,0.03125,0.032552,1420800,0
+MNST.US,D,19930819,000000,0.033854,0.033854,0.033854,0.033854,67200,0
+MNST.US,D,19930820,000000,0.032552,0.033854,0.03125,0.03125,1507200,0
+MNST.US,D,19930823,000000,0.032552,0.032552,0.029948,0.029948,115200,0
+MNST.US,D,19930824,000000,0.032552,0.032552,0.029948,0.030599,1392000,0
+MNST.US,D,19930825,000000,0.03125,0.03125,0.029948,0.03125,825600,0
+MNST.US,D,19930826,000000,0.03125,0.03125,0.029948,0.03125,230400,0
+MNST.US,D,19930827,000000,0.028646,0.03125,0.028646,0.028646,326400,0
+MNST.US,D,19930830,000000,0.03125,0.03125,0.03125,0.03125,316800,0
+MNST.US,D,19930831,000000,0.03125,0.032552,0.030599,0.031901,2140800,0
+MNST.US,D,19930901,000000,0.032552,0.032552,0.032552,0.032552,124800,0
+MNST.US,D,19930902,000000,0.029948,0.032552,0.029948,0.030599,633600,0
+MNST.US,D,19930903,000000,0.032552,0.032552,0.030273,0.03125,1449600,0
+MNST.US,D,19930907,000000,0.029948,0.03125,0.029948,0.03125,134400,0
+MNST.US,D,19930908,000000,0.029948,0.029948,0.029948,0.029948,585600,0
+MNST.US,D,19930909,000000,0.028646,0.028646,0.028646,0.028646,96000,0
+MNST.US,D,19930913,000000,0.03125,0.03125,0.028646,0.028646,163200,0
+MNST.US,D,19930915,000000,0.03125,0.03125,0.03125,0.03125,153600,0
+MNST.US,D,19930916,000000,0.030599,0.030599,0.029948,0.030599,720000,0
+MNST.US,D,19930917,000000,0.029948,0.03125,0.029948,0.029948,672000,0
+MNST.US,D,19930920,000000,0.03125,0.03125,0.029948,0.029948,297600,0
+MNST.US,D,19930921,000000,0.029948,0.03125,0.028646,0.028646,508800,0
+MNST.US,D,19930923,000000,0.029948,0.029948,0.029948,0.029948,451200,0
+MNST.US,D,19930924,000000,0.03125,0.03125,0.027344,0.028646,1257600,0
+MNST.US,D,19930927,000000,0.028646,0.028646,0.027344,0.028646,201600,0
+MNST.US,D,19930928,000000,0.027344,0.027344,0.027344,0.027344,249600,0
+MNST.US,D,19930929,000000,0.028646,0.028646,0.027344,0.027344,422400,0
+MNST.US,D,19930930,000000,0.028646,0.028646,0.027344,0.027995,1305600,0
+MNST.US,D,19931001,000000,0.027344,0.027344,0.027344,0.027344,883200,0
+MNST.US,D,19931004,000000,0.026042,0.026042,0.023438,0.026042,1497600,0
+MNST.US,D,19931005,000000,0.023438,0.023438,0.023438,0.023438,96000,0
+MNST.US,D,19931006,000000,0.022135,0.026042,0.022135,0.026042,672000,0
+MNST.US,D,19931007,000000,0.026042,0.027344,0.023438,0.02474,4339200,0
+MNST.US,D,19931008,000000,0.023438,0.026042,0.023438,0.02474,230400,0
+MNST.US,D,19931012,000000,0.023438,0.023438,0.023438,0.023438,96000,0
+MNST.US,D,19931013,000000,0.026042,0.026042,0.023438,0.023438,998400,0
+MNST.US,D,19931014,000000,0.023438,0.023438,0.023438,0.023438,220800,0
+MNST.US,D,19931015,000000,0.023438,0.026042,0.023438,0.026042,624000,0
+MNST.US,D,19931018,000000,0.023438,0.026042,0.023438,0.02474,422400,0
+MNST.US,D,19931019,000000,0.023438,0.023438,0.023438,0.023438,9600,0
+MNST.US,D,19931020,000000,0.023438,0.023438,0.023438,0.023438,172800,0
+MNST.US,D,19931021,000000,0.026042,0.026042,0.023438,0.026042,480000,0
+MNST.US,D,19931022,000000,0.023438,0.023438,0.023438,0.023438,134400,0
+MNST.US,D,19931025,000000,0.023438,0.023438,0.022135,0.023438,259200,0
+MNST.US,D,19931026,000000,0.023438,0.023438,0.023438,0.023438,288000,0
+MNST.US,D,19931027,000000,0.02474,0.02474,0.022135,0.022135,182400,0
+MNST.US,D,19931028,000000,0.02474,0.02474,0.022135,0.02474,969600,0
+MNST.US,D,19931029,000000,0.02474,0.02474,0.023438,0.02474,3868800,0
+MNST.US,D,19931101,000000,0.026042,0.026042,0.026042,0.026042,441600,0
+MNST.US,D,19931102,000000,0.027344,0.027344,0.026042,0.026042,700800,0
+MNST.US,D,19931103,000000,0.027344,0.027344,0.026042,0.026042,796800,0
+MNST.US,D,19931104,000000,0.026042,0.027344,0.02474,0.027344,480000,0
+MNST.US,D,19931105,000000,0.027344,0.027344,0.026042,0.026042,67200,0
+MNST.US,D,19931108,000000,0.026042,0.026042,0.02474,0.025391,384000,0
+MNST.US,D,19931109,000000,0.026042,0.027344,0.024089,0.026042,4992000,0
+MNST.US,D,19931110,000000,0.026042,0.026042,0.02474,0.026042,921600,0
+MNST.US,D,19931111,000000,0.026042,0.028646,0.026042,0.028646,5452800,0
+MNST.US,D,19931112,000000,0.028646,0.028646,0.027344,0.027344,67200,0
+MNST.US,D,19931115,000000,0.028646,0.032552,0.027344,0.032552,6662400,0
+MNST.US,D,19931116,000000,0.032552,0.035156,0.03125,0.03125,2889600,0
+MNST.US,D,19931117,000000,0.03125,0.033854,0.03125,0.03125,835200,0
+MNST.US,D,19931118,000000,0.033854,0.033854,0.03125,0.033854,3254400,0
+MNST.US,D,19931119,000000,0.032552,0.035156,0.032552,0.032552,2630400,0
+MNST.US,D,19931122,000000,0.032552,0.033854,0.03125,0.03125,1833600,0
+MNST.US,D,19931123,000000,0.033854,0.033854,0.03125,0.03125,1315200,0
+MNST.US,D,19931124,000000,0.032552,0.032552,0.029948,0.032552,825600,0
+MNST.US,D,19931129,000000,0.030599,0.030599,0.029948,0.029948,710400,0
+MNST.US,D,19931130,000000,0.03125,0.032552,0.029948,0.032552,2140800,0
+MNST.US,D,19931201,000000,0.032552,0.032552,0.029948,0.032552,1171200,0
+MNST.US,D,19931202,000000,0.032552,0.032552,0.029948,0.03125,883200,0
+MNST.US,D,19931203,000000,0.029948,0.032552,0.029948,0.032552,105600,0
+MNST.US,D,19931206,000000,0.03125,0.031901,0.03125,0.031901,700800,0
+MNST.US,D,19931207,000000,0.029948,0.029948,0.028646,0.028646,1382400,0
+MNST.US,D,19931208,000000,0.029948,0.029948,0.028646,0.028646,124800,0
+MNST.US,D,19931209,000000,0.029948,0.030599,0.028646,0.030599,3724800,0
+MNST.US,D,19931210,000000,0.030599,0.030599,0.030599,0.030599,57600,0
+MNST.US,D,19931213,000000,0.030599,0.030599,0.029297,0.029297,86400,0
+MNST.US,D,19931214,000000,0.028646,0.028646,0.028646,0.028646,57600,0
+MNST.US,D,19931215,000000,0.029297,0.030599,0.026693,0.027344,3868800,0
+MNST.US,D,19931216,000000,0.026042,0.028646,0.026042,0.028646,595200,0
+MNST.US,D,19931217,000000,0.028646,0.028646,0.028646,0.028646,192000,0
+MNST.US,D,19931220,000000,0.028646,0.028646,0.026693,0.026693,115200,0
+MNST.US,D,19931221,000000,0.026693,0.027995,0.026693,0.027995,163200,0
+MNST.US,D,19931222,000000,0.026693,0.027995,0.026693,0.027995,604800,0
+MNST.US,D,19931227,000000,0.027344,0.027344,0.026693,0.027344,931200,0
+MNST.US,D,19931228,000000,0.026693,0.027344,0.026693,0.026693,278400,0
+MNST.US,D,19931229,000000,0.027344,0.027344,0.026042,0.027344,758400,0
+MNST.US,D,19931230,000000,0.026042,0.027344,0.026042,0.027344,3936000,0
+MNST.US,D,19931231,000000,0.027344,0.027344,0.026042,0.027344,2496000,0
+MNST.US,D,19940103,000000,0.027995,0.027995,0.027995,0.027995,528000,0
+MNST.US,D,19940104,000000,0.026693,0.027995,0.026693,0.027995,1488000,0
+MNST.US,D,19940105,000000,0.026042,0.027995,0.026042,0.027995,576000,0
+MNST.US,D,19940106,000000,0.027344,0.027995,0.026042,0.026042,720000,0
+MNST.US,D,19940107,000000,0.026042,0.026042,0.026042,0.026042,220800,0
+MNST.US,D,19940110,000000,0.027995,0.027995,0.027995,0.027995,364800,0
+MNST.US,D,19940111,000000,0.026042,0.027344,0.026042,0.027344,777600,0
+MNST.US,D,19940112,000000,0.026042,0.027344,0.026042,0.027344,57600,0
+MNST.US,D,19940113,000000,0.027344,0.027344,0.027344,0.027344,115200,0
+MNST.US,D,19940114,000000,0.027344,0.027995,0.026042,0.027344,1430400,0
+MNST.US,D,19940117,000000,0.027995,0.027995,0.027995,0.027995,595200,0
+MNST.US,D,19940118,000000,0.027995,0.027995,0.026693,0.027344,2265600,0
+MNST.US,D,19940119,000000,0.028646,0.028646,0.026042,0.027344,2073600,0
+MNST.US,D,19940120,000000,0.026042,0.027344,0.026042,0.027344,825600,0
+MNST.US,D,19940121,000000,0.027344,0.027344,0.026042,0.027344,1113600,0
+MNST.US,D,19940124,000000,0.027344,0.027344,0.026042,0.026042,595200,0
+MNST.US,D,19940125,000000,0.027344,0.027344,0.026042,0.027344,230400,0
+MNST.US,D,19940126,000000,0.026042,0.027344,0.02474,0.026693,3609600,0
+MNST.US,D,19940127,000000,0.026693,0.026693,0.02474,0.026693,1113600,0
+MNST.US,D,19940128,000000,0.026693,0.026693,0.02474,0.026693,662400,0
+MNST.US,D,19940131,000000,0.026693,0.026693,0.02474,0.02474,835200,0
+MNST.US,D,19940201,000000,0.02474,0.026693,0.02474,0.026693,700800,0
+MNST.US,D,19940202,000000,0.026693,0.026693,0.025391,0.026693,3110400,0
+MNST.US,D,19940203,000000,0.026693,0.026693,0.025391,0.026693,182400,0
+MNST.US,D,19940204,000000,0.026693,0.026693,0.02474,0.026693,844800,0
+MNST.US,D,19940207,000000,0.026042,0.026042,0.02474,0.026042,864000,0
+MNST.US,D,19940208,000000,0.025716,0.027995,0.02474,0.025391,3820800,0
+MNST.US,D,19940209,000000,0.026042,0.026042,0.026042,0.026042,192000,0
+MNST.US,D,19940210,000000,0.026042,0.027995,0.026042,0.027344,768000,0
+MNST.US,D,19940211,000000,0.027995,0.027995,0.026042,0.026042,777600,0
+MNST.US,D,19940214,000000,0.026042,0.027995,0.026042,0.027995,969600,0
+MNST.US,D,19940215,000000,0.026693,0.027995,0.026693,0.027995,192000,0
+MNST.US,D,19940216,000000,0.027344,0.027995,0.026693,0.027995,672000,0
+MNST.US,D,19940217,000000,0.026693,0.026693,0.026693,0.026693,566400,0
+MNST.US,D,19940218,000000,0.027018,0.027995,0.026693,0.026693,1296000,0
+MNST.US,D,19940222,000000,0.027344,0.027344,0.026693,0.027344,316800,0
+MNST.US,D,19940223,000000,0.027344,0.027344,0.027344,0.027344,96000,0
+MNST.US,D,19940224,000000,0.026693,0.027344,0.026693,0.027344,787200,0
+MNST.US,D,19940225,000000,0.027344,0.027344,0.027344,0.027344,220800,0
+MNST.US,D,19940228,000000,0.027344,0.027344,0.027344,0.027344,96000,0
+MNST.US,D,19940301,000000,0.026693,0.027344,0.026693,0.026693,1536000,0
+MNST.US,D,19940302,000000,0.026693,0.026693,0.026693,0.026693,9600,0
+MNST.US,D,19940303,000000,0.027344,0.027344,0.027344,0.027344,163200,0
+MNST.US,D,19940304,000000,0.026693,0.027344,0.026693,0.027344,1430400,0
+MNST.US,D,19940307,000000,0.027344,0.027344,0.027344,0.027344,96000,0
+MNST.US,D,19940308,000000,0.027344,0.027344,0.026693,0.027344,1449600,0
+MNST.US,D,19940309,000000,0.027344,0.027344,0.027344,0.027344,28800,0
+MNST.US,D,19940310,000000,0.026693,0.027344,0.026693,0.026693,211200,0
+MNST.US,D,19940311,000000,0.027344,0.03125,0.026693,0.03125,6048000,0
+MNST.US,D,19940314,000000,0.03125,0.031901,0.029948,0.03125,3273600,0
+MNST.US,D,19940315,000000,0.031901,0.031901,0.029297,0.03125,2841600,0
+MNST.US,D,19940316,000000,0.03125,0.03125,0.030599,0.03125,662400,0
+MNST.US,D,19940317,000000,0.03125,0.03125,0.029297,0.03125,1728000,0
+MNST.US,D,19940318,000000,0.03125,0.031901,0.029948,0.031901,2179200,0
+MNST.US,D,19940321,000000,0.031901,0.031901,0.030599,0.030599,1084800,0
+MNST.US,D,19940322,000000,0.031901,0.032552,0.030599,0.03125,2083200,0
+MNST.US,D,19940323,000000,0.03125,0.032552,0.03125,0.03125,1065600,0
+MNST.US,D,19940324,000000,0.032552,0.032552,0.03125,0.03125,614400,0
+MNST.US,D,19940325,000000,0.032552,0.032552,0.03125,0.032552,2860800,0
+MNST.US,D,19940328,000000,0.03125,0.032552,0.03125,0.03125,2073600,0
+MNST.US,D,19940329,000000,0.032552,0.032552,0.030599,0.032552,1084800,0
+MNST.US,D,19940330,000000,0.032552,0.032552,0.028646,0.028646,1526400,0
+MNST.US,D,19940331,000000,0.03125,0.03125,0.028646,0.028646,403200,0
+MNST.US,D,19940404,000000,0.03125,0.03125,0.028646,0.030599,374400,0
+MNST.US,D,19940405,000000,0.028646,0.03125,0.028646,0.03125,720000,0
+MNST.US,D,19940406,000000,0.03125,0.03125,0.03125,0.03125,201600,0
+MNST.US,D,19940407,000000,0.028646,0.03125,0.028646,0.030599,1152000,0
+MNST.US,D,19940408,000000,0.03125,0.03125,0.028646,0.028646,2803200,0
+MNST.US,D,19940411,000000,0.028646,0.03125,0.026042,0.027344,1776000,0
+MNST.US,D,19940412,000000,0.026042,0.026042,0.026042,0.026042,144000,0
+MNST.US,D,19940414,000000,0.027344,0.028646,0.026693,0.027344,1180800,0
+MNST.US,D,19940415,000000,0.029948,0.029948,0.028646,0.028646,1507200,0
+MNST.US,D,19940418,000000,0.029297,0.029297,0.029297,0.029297,384000,0
+MNST.US,D,19940419,000000,0.029297,0.029297,0.028646,0.028646,1334400,0
+MNST.US,D,19940420,000000,0.029297,0.029297,0.027995,0.028646,307200,0
+MNST.US,D,19940421,000000,0.027344,0.029297,0.027344,0.027344,1075200,0
+MNST.US,D,19940422,000000,0.027344,0.029297,0.027344,0.029297,163200,0
+MNST.US,D,19940425,000000,0.027344,0.029297,0.027344,0.028646,422400,0
+MNST.US,D,19940426,000000,0.027344,0.027344,0.027344,0.027344,172800,0
+MNST.US,D,19940428,000000,0.029297,0.029297,0.027344,0.027344,316800,0
+MNST.US,D,19940429,000000,0.027344,0.029297,0.027344,0.029297,931200,0
+MNST.US,D,19940502,000000,0.029297,0.029297,0.027344,0.027344,163200,0
+MNST.US,D,19940503,000000,0.027344,0.027344,0.027344,0.027344,192000,0
+MNST.US,D,19940504,000000,0.027344,0.029297,0.027344,0.027344,672000,0
+MNST.US,D,19940505,000000,0.029297,0.029297,0.027344,0.027344,537600,0
+MNST.US,D,19940506,000000,0.027995,0.027995,0.027995,0.027995,624000,0
+MNST.US,D,19940509,000000,0.027344,0.029297,0.027344,0.027995,249600,0
+MNST.US,D,19940510,000000,0.027344,0.029297,0.027344,0.027344,1872000,0
+MNST.US,D,19940511,000000,0.027995,0.028646,0.026693,0.028646,576000,0
+MNST.US,D,19940512,000000,0.026693,0.028646,0.026693,0.026693,316800,0
+MNST.US,D,19940513,000000,0.026693,0.029297,0.026693,0.027995,422400,0
+MNST.US,D,19940516,000000,0.026693,0.026693,0.026693,0.026693,28800,0
+MNST.US,D,19940517,000000,0.026693,0.029297,0.026693,0.029297,115200,0
+MNST.US,D,19940518,000000,0.029297,0.029297,0.026693,0.029297,307200,0
+MNST.US,D,19940519,000000,0.027995,0.029297,0.026693,0.027344,710400,0
+MNST.US,D,19940520,000000,0.029297,0.029297,0.026042,0.026693,1017600,0
+MNST.US,D,19940523,000000,0.028646,0.028646,0.027344,0.027344,144000,0
+MNST.US,D,19940524,000000,0.027344,0.028646,0.026042,0.026693,2332800,0
+MNST.US,D,19940525,000000,0.028646,0.028646,0.026042,0.026042,720000,0
+MNST.US,D,19940526,000000,0.026042,0.026042,0.026042,0.026042,489600,0
+MNST.US,D,19940527,000000,0.027344,0.027344,0.025391,0.025391,384000,0
+MNST.US,D,19940531,000000,0.027344,0.027344,0.026042,0.026042,326400,0
+MNST.US,D,19940602,000000,0.027344,0.027344,0.02474,0.026042,3158400,0
+MNST.US,D,19940603,000000,0.026042,0.027344,0.026042,0.027344,624000,0
+MNST.US,D,19940606,000000,0.027344,0.027344,0.02474,0.02474,988800,0
+MNST.US,D,19940607,000000,0.027344,0.027344,0.02474,0.027344,1152000,0
+MNST.US,D,19940610,000000,0.02474,0.027344,0.02474,0.027344,2409600,0
+MNST.US,D,19940613,000000,0.026042,0.027344,0.026042,0.027344,230400,0
+MNST.US,D,19940614,000000,0.027344,0.027344,0.02474,0.02474,691200,0
+MNST.US,D,19940615,000000,0.027344,0.027344,0.02474,0.02474,729600,0
+MNST.US,D,19940616,000000,0.027344,0.027344,0.023438,0.023438,1488000,0
+MNST.US,D,19940617,000000,0.023438,0.02474,0.022135,0.022135,220800,0
+MNST.US,D,19940620,000000,0.02474,0.02474,0.022135,0.02474,422400,0
+MNST.US,D,19940621,000000,0.02474,0.02474,0.022135,0.02474,556800,0
+MNST.US,D,19940622,000000,0.02474,0.026042,0.022786,0.023438,1996800,0
+MNST.US,D,19940623,000000,0.026042,0.026042,0.023438,0.026042,288000,0
+MNST.US,D,19940624,000000,0.026042,0.026042,0.023438,0.02474,1612800,0
+MNST.US,D,19940627,000000,0.022135,0.02474,0.022135,0.023438,336000,0
+MNST.US,D,19940628,000000,0.026042,0.026042,0.02474,0.02474,768000,0
+MNST.US,D,19940629,000000,0.023438,0.026042,0.023438,0.026042,595200,0
+MNST.US,D,19940630,000000,0.026042,0.026042,0.023438,0.02474,259200,0
+MNST.US,D,19940701,000000,0.026042,0.027344,0.02474,0.027344,2035200,0
+MNST.US,D,19940705,000000,0.026042,0.027344,0.026042,0.027344,355200,0
+MNST.US,D,19940706,000000,0.027344,0.027344,0.026042,0.026042,422400,0
+MNST.US,D,19940707,000000,0.026042,0.026693,0.026042,0.026693,384000,0
+MNST.US,D,19940708,000000,0.027344,0.029948,0.027344,0.029948,1728000,0
+MNST.US,D,19940711,000000,0.028646,0.029948,0.027344,0.027344,1987200,0
+MNST.US,D,19940712,000000,0.027344,0.029948,0.027344,0.028646,720000,0
+MNST.US,D,19940714,000000,0.027344,0.029948,0.027344,0.029948,576000,0
+MNST.US,D,19940715,000000,0.029948,0.029948,0.028646,0.029948,691200,0
+MNST.US,D,19940718,000000,0.029948,0.029948,0.028646,0.029948,220800,0
+MNST.US,D,19940719,000000,0.028646,0.029948,0.028646,0.029948,1027200,0
+MNST.US,D,19940720,000000,0.028646,0.03125,0.028646,0.03125,816000,0
+MNST.US,D,19940721,000000,0.03125,0.03125,0.028646,0.03125,912000,0
+MNST.US,D,19940722,000000,0.028646,0.03125,0.028646,0.028646,1900800,0
+MNST.US,D,19940725,000000,0.03125,0.032552,0.029948,0.032552,1958400,0
+MNST.US,D,19940726,000000,0.03125,0.032552,0.03125,0.031901,1852800,0
+MNST.US,D,19940728,000000,0.03125,0.032552,0.03125,0.032552,1161600,0
+MNST.US,D,19940729,000000,0.032552,0.032552,0.03125,0.03125,1699200,0
+MNST.US,D,19940801,000000,0.03125,0.032552,0.029948,0.032552,873600,0
+MNST.US,D,19940802,000000,0.03125,0.032552,0.029948,0.029948,681600,0
+MNST.US,D,19940803,000000,0.03125,0.03125,0.027344,0.029948,2400000,0
+MNST.US,D,19940804,000000,0.029948,0.03125,0.027344,0.029948,864000,0
+MNST.US,D,19940805,000000,0.028646,0.028646,0.027344,0.027344,508800,0
+MNST.US,D,19940808,000000,0.028646,0.028646,0.028646,0.028646,144000,0
+MNST.US,D,19940809,000000,0.028646,0.03125,0.028646,0.028646,662400,0
+MNST.US,D,19940810,000000,0.028646,0.028646,0.028646,0.028646,489600,0
+MNST.US,D,19940811,000000,0.03125,0.032552,0.029948,0.03125,2265600,0
+MNST.US,D,19940812,000000,0.03125,0.032552,0.03125,0.032552,1670400,0
+MNST.US,D,19940815,000000,0.03125,0.03125,0.03125,0.03125,96000,0
+MNST.US,D,19940816,000000,0.03125,0.03125,0.03125,0.03125,873600,0
+MNST.US,D,19940817,000000,0.029948,0.032552,0.029948,0.032552,2025600,0
+MNST.US,D,19940818,000000,0.029948,0.032552,0.029948,0.032552,240000,0
+MNST.US,D,19940819,000000,0.032552,0.032552,0.029948,0.029948,739200,0
+MNST.US,D,19940822,000000,0.029948,0.032552,0.029948,0.03125,1084800,0
+MNST.US,D,19940823,000000,0.03125,0.03125,0.029948,0.03125,1104000,0
+MNST.US,D,19940824,000000,0.029948,0.03125,0.029297,0.029297,1305600,0
+MNST.US,D,19940825,000000,0.029948,0.029948,0.028646,0.028646,892800,0
+MNST.US,D,19940826,000000,0.028646,0.03125,0.028646,0.028646,1209600,0
+MNST.US,D,19940829,000000,0.03125,0.03125,0.028646,0.03125,585600,0
+MNST.US,D,19940830,000000,0.028646,0.028646,0.028646,0.028646,57600,0
+MNST.US,D,19940831,000000,0.03125,0.03125,0.028646,0.029948,883200,0
+MNST.US,D,19940901,000000,0.029948,0.029948,0.028646,0.028646,576000,0
+MNST.US,D,19940902,000000,0.028646,0.028646,0.028646,0.028646,48000,0
+MNST.US,D,19940906,000000,0.029948,0.029948,0.029948,0.029948,9600,0
+MNST.US,D,19940907,000000,0.028646,0.028646,0.028646,0.028646,691200,0
+MNST.US,D,19940908,000000,0.029297,0.029297,0.028646,0.028646,451200,0
+MNST.US,D,19940909,000000,0.028646,0.029948,0.028646,0.028646,806400,0
+MNST.US,D,19940912,000000,0.029948,0.029948,0.029948,0.029948,19200,0
+MNST.US,D,19940913,000000,0.028646,0.029297,0.028646,0.029297,1008000,0
+MNST.US,D,19940914,000000,0.029948,0.030599,0.029948,0.030599,288000,0
+MNST.US,D,19940915,000000,0.028646,0.03125,0.028646,0.03125,124800,0
+MNST.US,D,19940916,000000,0.028646,0.03125,0.028646,0.028646,1142400,0
+MNST.US,D,19940919,000000,0.029948,0.03125,0.029948,0.03125,220800,0
+MNST.US,D,19940920,000000,0.028646,0.028646,0.028646,0.028646,230400,0
+MNST.US,D,19940921,000000,0.028646,0.028646,0.027344,0.027344,748800,0
+MNST.US,D,19940922,000000,0.027344,0.028646,0.027344,0.027995,595200,0
+MNST.US,D,19940923,000000,0.027344,0.028646,0.027344,0.028646,67200,0
+MNST.US,D,19940926,000000,0.027344,0.027344,0.027344,0.027344,28800,0
+MNST.US,D,19940928,000000,0.028646,0.028646,0.027344,0.027344,220800,0
+MNST.US,D,19940929,000000,0.027995,0.027995,0.027995,0.027995,9600,0
+MNST.US,D,19940930,000000,0.027344,0.028646,0.027344,0.027995,230400,0
+MNST.US,D,19941005,000000,0.028646,0.028646,0.027344,0.027344,230400,0
+MNST.US,D,19941006,000000,0.027344,0.028646,0.027344,0.028646,249600,0
+MNST.US,D,19941007,000000,0.027995,0.027995,0.027344,0.027344,979200,0
+MNST.US,D,19941010,000000,0.028646,0.028646,0.028646,0.028646,9600,0
+MNST.US,D,19941011,000000,0.027344,0.027344,0.027344,0.027344,19200,0
+MNST.US,D,19941013,000000,0.027344,0.028646,0.027344,0.027995,489600,0
+MNST.US,D,19941014,000000,0.027344,0.027344,0.026042,0.026042,720000,0
+MNST.US,D,19941017,000000,0.028646,0.028646,0.026042,0.026042,326400,0
+MNST.US,D,19941018,000000,0.026042,0.027344,0.02474,0.027344,1190400,0
+MNST.US,D,19941019,000000,0.027344,0.027344,0.02474,0.02474,144000,0
+MNST.US,D,19941020,000000,0.02474,0.02474,0.02474,0.02474,134400,0
+MNST.US,D,19941021,000000,0.02474,0.027344,0.02474,0.027344,1094400,0
+MNST.US,D,19941024,000000,0.027344,0.027344,0.027344,0.027344,67200,0
+MNST.US,D,19941025,000000,0.02474,0.026042,0.022135,0.022135,6192000,0
+MNST.US,D,19941026,000000,0.023438,0.023438,0.022135,0.022135,2726400,0
+MNST.US,D,19941027,000000,0.022135,0.022298,0.020833,0.020833,796800,0
+MNST.US,D,19941028,000000,0.020833,0.023438,0.020833,0.022786,1056000,0
+MNST.US,D,19941031,000000,0.021159,0.023438,0.020833,0.022135,8025600,0
+MNST.US,D,19941101,000000,0.02181,0.022786,0.02181,0.022786,2428800,0
+MNST.US,D,19941102,000000,0.020833,0.020833,0.019531,0.020833,998400,0
+MNST.US,D,19941103,000000,0.019531,0.022786,0.019531,0.019531,230400,0
+MNST.US,D,19941104,000000,0.020182,0.020833,0.020182,0.020833,96000,0
+MNST.US,D,19941107,000000,0.021484,0.021484,0.020182,0.020833,537600,0
+MNST.US,D,19941108,000000,0.021484,0.021484,0.021484,0.021484,585600,0
+MNST.US,D,19941109,000000,0.020182,0.020182,0.020182,0.020182,499200,0
+MNST.US,D,19941110,000000,0.021484,0.021484,0.019531,0.019531,5529600,0
+MNST.US,D,19941111,000000,0.019531,0.019531,0.019206,0.019531,3590400,0
+MNST.US,D,19941114,000000,0.019531,0.021484,0.019531,0.019531,604800,0
+MNST.US,D,19941115,000000,0.020182,0.021484,0.019531,0.020182,595200,0
+MNST.US,D,19941116,000000,0.019531,0.019531,0.019531,0.019531,19200,0
+MNST.US,D,19941117,000000,0.020833,0.022135,0.020833,0.022135,2035200,0
+MNST.US,D,19941118,000000,0.022135,0.023438,0.022135,0.023438,739200,0
+MNST.US,D,19941121,000000,0.022135,0.022135,0.022135,0.022135,48000,0
+MNST.US,D,19941122,000000,0.023438,0.023438,0.020182,0.020182,2736000,0
+MNST.US,D,19941123,000000,0.019531,0.020833,0.019531,0.019531,816000,0
+MNST.US,D,19941128,000000,0.019531,0.022135,0.019531,0.020833,566400,0
+MNST.US,D,19941129,000000,0.019531,0.019531,0.019531,0.019531,144000,0
+MNST.US,D,19941130,000000,0.019531,0.019531,0.019531,0.019531,288000,0
+MNST.US,D,19941201,000000,0.022135,0.022135,0.020833,0.020833,144000,0
+MNST.US,D,19941202,000000,0.020833,0.022135,0.020833,0.022135,240000,0
+MNST.US,D,19941206,000000,0.020833,0.020833,0.020182,0.020182,739200,0
+MNST.US,D,19941207,000000,0.020833,0.020833,0.01888,0.019531,835200,0
+MNST.US,D,19941208,000000,0.01888,0.020182,0.01888,0.020182,441600,0
+MNST.US,D,19941209,000000,0.01888,0.01888,0.01888,0.01888,9600,0
+MNST.US,D,19941212,000000,0.01888,0.020833,0.01888,0.020833,86400,0
+MNST.US,D,19941213,000000,0.01888,0.01888,0.018229,0.018229,864000,0
+MNST.US,D,19941215,000000,0.018229,0.018229,0.018229,0.018229,278400,0
+MNST.US,D,19941216,000000,0.018229,0.018229,0.018229,0.018229,422400,0
+MNST.US,D,19941219,000000,0.020182,0.020182,0.018229,0.018229,124800,0
+MNST.US,D,19941220,000000,0.018229,0.018229,0.018229,0.018229,9600,0
+MNST.US,D,19941221,000000,0.018229,0.020182,0.018229,0.020182,336000,0
+MNST.US,D,19941222,000000,0.018229,0.018229,0.018229,0.018229,9600,0
+MNST.US,D,19941223,000000,0.020182,0.020182,0.020182,0.020182,9600,0
+MNST.US,D,19941227,000000,0.020182,0.020182,0.018229,0.019531,1152000,0
+MNST.US,D,19941228,000000,0.018229,0.018229,0.017578,0.017578,1180800,0
+MNST.US,D,19941229,000000,0.017578,0.017578,0.017578,0.017578,288000,0
+MNST.US,D,19941230,000000,0.020182,0.020833,0.017578,0.019531,1123200,0
+MNST.US,D,19950103,000000,0.01888,0.01888,0.01888,0.01888,86400,0
+MNST.US,D,19950104,000000,0.01888,0.01888,0.01888,0.01888,48000,0
+MNST.US,D,19950106,000000,0.01888,0.01888,0.01888,0.01888,105600,0
+MNST.US,D,19950109,000000,0.01888,0.020833,0.01888,0.020833,57600,0
+MNST.US,D,19950110,000000,0.021484,0.021484,0.01888,0.01888,240000,0
+MNST.US,D,19950111,000000,0.01888,0.01888,0.01888,0.01888,9600,0
+MNST.US,D,19950112,000000,0.01888,0.01888,0.01888,0.01888,336000,0
+MNST.US,D,19950113,000000,0.01888,0.020833,0.01888,0.01888,748800,0
+MNST.US,D,19950116,000000,0.019531,0.019531,0.016927,0.016927,288000,0
+MNST.US,D,19950117,000000,0.019531,0.019531,0.019531,0.019531,96000,0
+MNST.US,D,19950118,000000,0.017578,0.017578,0.017578,0.017578,57600,0
+MNST.US,D,19950119,000000,0.019531,0.019531,0.01888,0.01888,432000,0
+MNST.US,D,19950120,000000,0.017578,0.017578,0.017578,0.017578,9600,0
+MNST.US,D,19950124,000000,0.019531,0.019531,0.019531,0.019531,192000,0
+MNST.US,D,19950125,000000,0.019531,0.019531,0.019531,0.019531,96000,0
+MNST.US,D,19950126,000000,0.017578,0.017578,0.017578,0.017578,28800,0
+MNST.US,D,19950127,000000,0.019531,0.019531,0.016927,0.016927,172800,0
+MNST.US,D,19950130,000000,0.016927,0.016927,0.016927,0.016927,115200,0
+MNST.US,D,19950131,000000,0.019531,0.019531,0.019531,0.019531,96000,0
+MNST.US,D,19950201,000000,0.016927,0.019531,0.016927,0.019531,268800,0
+MNST.US,D,19950202,000000,0.016927,0.016927,0.016927,0.016927,9600,0
+MNST.US,D,19950203,000000,0.019531,0.019531,0.019531,0.019531,115200,0
+MNST.US,D,19950206,000000,0.019531,0.019531,0.018229,0.018229,192000,0
+MNST.US,D,19950207,000000,0.019531,0.019531,0.018229,0.018229,192000,0
+MNST.US,D,19950208,000000,0.016927,0.016927,0.016927,0.016927,172800,0
+MNST.US,D,19950209,000000,0.019531,0.019531,0.019531,0.019531,96000,0
+MNST.US,D,19950216,000000,0.018229,0.018229,0.018229,0.018229,288000,0
+MNST.US,D,19950217,000000,0.020833,0.020833,0.018229,0.018229,441600,0
+MNST.US,D,19950222,000000,0.018229,0.019531,0.018229,0.019206,1267200,0
+MNST.US,D,19950223,000000,0.018229,0.018229,0.018229,0.018229,192000,0
+MNST.US,D,19950224,000000,0.018229,0.019531,0.018229,0.019531,249600,0
+MNST.US,D,19950227,000000,0.020833,0.020833,0.020182,0.020182,355200,0
+MNST.US,D,19950301,000000,0.01888,0.020182,0.01888,0.01888,153600,0
+MNST.US,D,19950302,000000,0.020182,0.020182,0.01888,0.01888,105600,0
+MNST.US,D,19950303,000000,0.01888,0.01888,0.01888,0.01888,211200,0
+MNST.US,D,19950306,000000,0.01888,0.019531,0.01888,0.01888,2265600,0
+MNST.US,D,19950308,000000,0.019531,0.019531,0.018229,0.018229,192000,0
+MNST.US,D,19950309,000000,0.019531,0.019531,0.01888,0.01888,192000,0
+MNST.US,D,19950310,000000,0.018229,0.019531,0.018229,0.018229,624000,0
+MNST.US,D,19950313,000000,0.016927,0.01888,0.016927,0.016927,3254400,0
+MNST.US,D,19950314,000000,0.016276,0.016276,0.016276,0.016276,96000,0
+MNST.US,D,19950315,000000,0.016276,0.016276,0.016276,0.016276,19200,0
+MNST.US,D,19950316,000000,0.01888,0.01888,0.01888,0.01888,57600,0
+MNST.US,D,19950317,000000,0.01888,0.01888,0.016276,0.016276,2409600,0
+MNST.US,D,19950320,000000,0.015625,0.015625,0.015625,0.015625,144000,0
+MNST.US,D,19950321,000000,0.015625,0.016276,0.015625,0.016276,105600,0
+MNST.US,D,19950322,000000,0.018229,0.018229,0.017578,0.017578,1632000,0
+MNST.US,D,19950323,000000,0.016927,0.016927,0.016927,0.016927,595200,0
+MNST.US,D,19950324,000000,0.016927,0.01888,0.016927,0.016927,134400,0
+MNST.US,D,19950327,000000,0.01888,0.01888,0.01888,0.01888,144000,0
+MNST.US,D,19950328,000000,0.016276,0.016276,0.016276,0.016276,19200,0
+MNST.US,D,19950330,000000,0.015625,0.016276,0.015625,0.015625,940800,0
+MNST.US,D,19950331,000000,0.014974,0.016927,0.014974,0.016927,326400,0
+MNST.US,D,19950403,000000,0.016276,0.016276,0.014323,0.015625,2860800,0
+MNST.US,D,19950404,000000,0.014323,0.014974,0.014323,0.014974,384000,0
+MNST.US,D,19950405,000000,0.015625,0.015625,0.013672,0.013672,297600,0
+MNST.US,D,19950406,000000,0.013672,0.013672,0.013672,0.013672,38400,0
+MNST.US,D,19950410,000000,0.015625,0.015625,0.015625,0.015625,518400,0
+MNST.US,D,19950411,000000,0.013672,0.015625,0.013672,0.013672,316800,0
+MNST.US,D,19950412,000000,0.014974,0.014974,0.013672,0.013672,288000,0
+MNST.US,D,19950417,000000,0.013672,0.014974,0.013672,0.013672,1382400,0
+MNST.US,D,19950419,000000,0.014323,0.014974,0.013672,0.014974,3168000,0
+MNST.US,D,19950420,000000,0.013672,0.015625,0.013672,0.015625,5788800,0
+MNST.US,D,19950421,000000,0.015625,0.015625,0.013672,0.014323,4204800,0
+MNST.US,D,19950424,000000,0.013672,0.015625,0.013672,0.013672,1152000,0
+MNST.US,D,19950425,000000,0.015625,0.015625,0.014323,0.015625,2044800,0
+MNST.US,D,19950426,000000,0.015625,0.015625,0.014974,0.015625,1536000,0
+MNST.US,D,19950427,000000,0.015625,0.015625,0.014974,0.014974,1248000,0
+MNST.US,D,19950428,000000,0.015625,0.015625,0.014974,0.015625,480000,0
+MNST.US,D,19950501,000000,0.015625,0.015625,0.015625,0.015625,192000,0
+MNST.US,D,19950503,000000,0.015625,0.015625,0.014974,0.015625,2784000,0
+MNST.US,D,19950504,000000,0.016276,0.016276,0.016276,0.016276,134400,0
+MNST.US,D,19950509,000000,0.014974,0.016276,0.014974,0.014974,816000,0
+MNST.US,D,19950510,000000,0.016276,0.016276,0.014974,0.014974,86400,0
+MNST.US,D,19950511,000000,0.014974,0.016276,0.014974,0.015625,1017600,0
+MNST.US,D,19950512,000000,0.014974,0.016927,0.014974,0.016927,297600,0
+MNST.US,D,19950515,000000,0.016927,0.016927,0.015625,0.015625,1113600,0
+MNST.US,D,19950516,000000,0.015625,0.016927,0.015625,0.015625,451200,0
+MNST.US,D,19950517,000000,0.014974,0.014974,0.014974,0.014974,278400,0
+MNST.US,D,19950518,000000,0.014974,0.014974,0.014974,0.014974,547200,0
+MNST.US,D,19950519,000000,0.016927,0.016927,0.014974,0.016927,115200,0
+MNST.US,D,19950522,000000,0.015625,0.015625,0.014974,0.014974,67200,0
+MNST.US,D,19950523,000000,0.014974,0.016276,0.014974,0.016276,758400,0
+MNST.US,D,19950524,000000,0.014974,0.015625,0.014323,0.015625,1776000,0
+MNST.US,D,19950525,000000,0.015625,0.015625,0.015299,0.015299,624000,0
+MNST.US,D,19950526,000000,0.014323,0.014323,0.014323,0.014323,28800,0
+MNST.US,D,19950530,000000,0.014323,0.014323,0.014323,0.014323,192000,0
+MNST.US,D,19950602,000000,0.014323,0.014323,0.014323,0.014323,499200,0
+MNST.US,D,19950605,000000,0.014323,0.014323,0.014323,0.014323,96000,0
+MNST.US,D,19950606,000000,0.014323,0.014323,0.013672,0.013672,163200,0
+MNST.US,D,19950607,000000,0.015625,0.015625,0.013672,0.013672,144000,0
+MNST.US,D,19950608,000000,0.013997,0.014323,0.013997,0.014323,220800,0
+MNST.US,D,19950609,000000,0.013672,0.013672,0.013672,0.013672,307200,0
+MNST.US,D,19950612,000000,0.013672,0.013672,0.013672,0.013672,19200,0
+MNST.US,D,19950613,000000,0.014648,0.014648,0.013672,0.013672,48000,0
+MNST.US,D,19950614,000000,0.013672,0.013672,0.013672,0.013672,19200,0
+MNST.US,D,19950615,000000,0.014648,0.014648,0.014648,0.014648,48000,0
+MNST.US,D,19950616,000000,0.013672,0.013672,0.013672,0.013672,480000,0
+MNST.US,D,19950619,000000,0.013021,0.014648,0.013021,0.013672,3648000,0
+MNST.US,D,19950620,000000,0.01237,0.013021,0.01237,0.013021,1315200,0
+MNST.US,D,19950621,000000,0.013672,0.013672,0.01237,0.01237,576000,0
+MNST.US,D,19950622,000000,0.01237,0.01237,0.01237,0.01237,76800,0
+MNST.US,D,19950623,000000,0.01237,0.013672,0.01237,0.013672,432000,0
+MNST.US,D,19950626,000000,0.013672,0.013672,0.013021,0.013021,470400,0
+MNST.US,D,19950627,000000,0.013021,0.013672,0.013021,0.013021,384000,0
+MNST.US,D,19950628,000000,0.01237,0.013021,0.01237,0.01237,422400,0
+MNST.US,D,19950629,000000,0.01237,0.013672,0.01237,0.013672,153600,0
+MNST.US,D,19950630,000000,0.01237,0.013021,0.01237,0.013021,134400,0
+MNST.US,D,19950703,000000,0.01237,0.013672,0.01237,0.013021,384000,0
+MNST.US,D,19950705,000000,0.013672,0.014323,0.013021,0.014323,4876800,0
+MNST.US,D,19950706,000000,0.014323,0.016276,0.014323,0.016276,3628800,0
+MNST.US,D,19950707,000000,0.016927,0.016927,0.015625,0.016276,2198400,0
+MNST.US,D,19950710,000000,0.015625,0.016276,0.015625,0.016276,297600,0
+MNST.US,D,19950711,000000,0.016276,0.016276,0.014974,0.016276,528000,0
+MNST.US,D,19950712,000000,0.014974,0.016276,0.014974,0.014974,883200,0
+MNST.US,D,19950714,000000,0.015625,0.016927,0.015625,0.015625,883200,0
+MNST.US,D,19950717,000000,0.015625,0.016276,0.015625,0.016276,192000,0
+MNST.US,D,19950718,000000,0.015625,0.018229,0.015625,0.018229,633600,0
+MNST.US,D,19950719,000000,0.018229,0.018229,0.018229,0.018229,96000,0
+MNST.US,D,19950720,000000,0.015625,0.018229,0.015625,0.016276,633600,0
+MNST.US,D,19950721,000000,0.018229,0.018229,0.016276,0.016276,710400,0
+MNST.US,D,19950724,000000,0.017578,0.017578,0.016276,0.016276,2524800,0
+MNST.US,D,19950725,000000,0.016927,0.017578,0.014974,0.015625,4185600,0
+MNST.US,D,19950726,000000,0.014974,0.015625,0.014974,0.015299,2486400,0
+MNST.US,D,19950727,000000,0.015625,0.015625,0.014974,0.014974,1824000,0
+MNST.US,D,19950728,000000,0.015625,0.015625,0.014974,0.015625,614400,0
+MNST.US,D,19950731,000000,0.014974,0.014974,0.014323,0.014323,912000,0
+MNST.US,D,19950801,000000,0.014323,0.014323,0.014323,0.014323,172800,0
+MNST.US,D,19950802,000000,0.014323,0.015625,0.014323,0.014974,2256000,0
+MNST.US,D,19950803,000000,0.014974,0.014974,0.013672,0.014974,748800,0
+MNST.US,D,19950804,000000,0.013021,0.013021,0.013021,0.013021,144000,0
+MNST.US,D,19950807,000000,0.013021,0.014323,0.013021,0.013021,1334400,0
+MNST.US,D,19950808,000000,0.01237,0.01237,0.01237,0.01237,192000,0
+MNST.US,D,19950809,000000,0.013672,0.013672,0.013672,0.013672,9600,0
+MNST.US,D,19950811,000000,0.013672,0.013672,0.013021,0.013021,124800,0
+MNST.US,D,19950814,000000,0.013672,0.013672,0.013021,0.013672,1497600,0
+MNST.US,D,19950815,000000,0.014323,0.014323,0.01237,0.014323,288000,0
+MNST.US,D,19950816,000000,0.01237,0.013021,0.01237,0.013021,38400,0
+MNST.US,D,19950817,000000,0.01237,0.014323,0.01237,0.014323,2217600,0
+MNST.US,D,19950818,000000,0.01237,0.01237,0.01237,0.01237,76800,0
+MNST.US,D,19950821,000000,0.013021,0.014323,0.013021,0.013021,1958400,0
+MNST.US,D,19950822,000000,0.01237,0.014323,0.01237,0.014323,163200,0
+MNST.US,D,19950823,000000,0.014323,0.014323,0.01237,0.014323,163200,0
+MNST.US,D,19950824,000000,0.014323,0.014323,0.01237,0.013021,1296000,0
+MNST.US,D,19950825,000000,0.01237,0.01237,0.01237,0.01237,192000,0
+MNST.US,D,19950828,000000,0.01237,0.01237,0.01237,0.01237,19200,0
+MNST.US,D,19950829,000000,0.01237,0.01237,0.01237,0.01237,38400,0
+MNST.US,D,19950830,000000,0.013021,0.013672,0.013021,0.013672,1920000,0
+MNST.US,D,19950831,000000,0.01237,0.014323,0.01237,0.014323,1641600,0
+MNST.US,D,19950905,000000,0.014974,0.015625,0.014974,0.014974,393600,0
+MNST.US,D,19950906,000000,0.015625,0.015625,0.013997,0.013997,124800,0
+MNST.US,D,19950907,000000,0.014323,0.015625,0.013672,0.013672,4012800,0
+MNST.US,D,19950908,000000,0.013672,0.014974,0.013672,0.014974,153600,0
+MNST.US,D,19950911,000000,0.015299,0.015299,0.015299,0.015299,96000,0
+MNST.US,D,19950912,000000,0.015299,0.015299,0.015299,0.015299,96000,0
+MNST.US,D,19950913,000000,0.014323,0.014323,0.014323,0.014323,48000,0
+MNST.US,D,19950914,000000,0.014323,0.015299,0.014323,0.015299,220800,0
+MNST.US,D,19950915,000000,0.015299,0.015299,0.015299,0.015299,192000,0
+MNST.US,D,19950919,000000,0.014648,0.014648,0.014648,0.014648,230400,0
+MNST.US,D,19950920,000000,0.014648,0.015299,0.014648,0.015299,499200,0
+MNST.US,D,19950921,000000,0.014648,0.015625,0.014323,0.014323,1200000,0
+MNST.US,D,19950922,000000,0.014323,0.014323,0.013021,0.014323,1161600,0
+MNST.US,D,19950925,000000,0.015625,0.015625,0.013184,0.014974,172800,0
+MNST.US,D,19950926,000000,0.013021,0.013021,0.013021,0.013021,96000,0
+MNST.US,D,19950927,000000,0.013021,0.014323,0.013021,0.014323,115200,0
+MNST.US,D,19950928,000000,0.013021,0.014323,0.011719,0.011719,1084800,0
+MNST.US,D,19950929,000000,0.014974,0.014974,0.012044,0.012044,134400,0
+MNST.US,D,19951002,000000,0.014974,0.014974,0.013021,0.013021,585600,0
+MNST.US,D,19951005,000000,0.011719,0.013021,0.010417,0.013021,883200,0
+MNST.US,D,19951006,000000,0.011719,0.013672,0.011068,0.01237,624000,0
+MNST.US,D,19951009,000000,0.011068,0.01237,0.011068,0.011068,182400,0
+MNST.US,D,19951010,000000,0.011068,0.01237,0.010417,0.010417,595200,0
+MNST.US,D,19951011,000000,0.010417,0.011719,0.010417,0.011068,604800,0
+MNST.US,D,19951013,000000,0.011719,0.013021,0.011719,0.013021,2880000,0
+MNST.US,D,19951016,000000,0.011719,0.011719,0.011719,0.011719,940800,0
+MNST.US,D,19951017,000000,0.011719,0.013672,0.011719,0.011719,307200,0
+MNST.US,D,19951018,000000,0.01237,0.01237,0.01237,0.01237,19200,0
+MNST.US,D,19951019,000000,0.011068,0.011068,0.009766,0.010417,2822400,0
+MNST.US,D,19951023,000000,0.010417,0.010417,0.010417,0.010417,288000,0
+MNST.US,D,19951024,000000,0.011719,0.011719,0.010417,0.011068,2169600,0
+MNST.US,D,19951025,000000,0.010417,0.011393,0.009115,0.011393,1776000,0
+MNST.US,D,19951026,000000,0.009115,0.010417,0.009115,0.010417,384000,0
+MNST.US,D,19951027,000000,0.009115,0.011719,0.009115,0.011719,739200,0
+MNST.US,D,19951030,000000,0.009766,0.010417,0.009766,0.010417,192000,0
+MNST.US,D,19951031,000000,0.009766,0.010417,0.009766,0.009766,643200,0
+MNST.US,D,19951101,000000,0.011719,0.011719,0.009766,0.011719,134400,0
+MNST.US,D,19951102,000000,0.011719,0.011719,0.010579,0.010579,460800,0
+MNST.US,D,19951103,000000,0.011719,0.011719,0.011719,0.011719,28800,0
+MNST.US,D,19951106,000000,0.009766,0.010417,0.009766,0.010417,38400,0
+MNST.US,D,19951107,000000,0.009766,0.011068,0.009766,0.010417,355200,0
+MNST.US,D,19951108,000000,0.009766,0.010417,0.009766,0.010417,259200,0
+MNST.US,D,19951109,000000,0.009766,0.010417,0.009766,0.009766,230400,0
+MNST.US,D,19951110,000000,0.009766,0.009766,0.009766,0.009766,480000,0
+MNST.US,D,19951113,000000,0.009766,0.010417,0.009766,0.010417,1584000,0
+MNST.US,D,19951114,000000,0.010417,0.010417,0.009115,0.009115,5798400,0
+MNST.US,D,19951115,000000,0.009766,0.009766,0.009115,0.009115,768000,0
+MNST.US,D,19951116,000000,0.010417,0.010417,0.009115,0.009115,969600,0
+MNST.US,D,19951117,000000,0.009115,0.009115,0.009115,0.009115,249600,0
+MNST.US,D,19951120,000000,0.009115,0.009115,0.009115,0.009115,19200,0
+MNST.US,D,19951121,000000,0.010417,0.010417,0.009115,0.009115,259200,0
+MNST.US,D,19951122,000000,0.010417,0.010417,0.010417,0.010417,48000,0
+MNST.US,D,19951127,000000,0.009115,0.010417,0.009115,0.010417,144000,0
+MNST.US,D,19951128,000000,0.009115,0.010091,0.009115,0.010091,633600,0
+MNST.US,D,19951129,000000,0.010091,0.010091,0.009115,0.009115,480000,0
+MNST.US,D,19951130,000000,0.009115,0.009115,0.009115,0.009115,720000,0
+MNST.US,D,19951201,000000,0.009115,0.009115,0.009115,0.009115,19200,0
+MNST.US,D,19951204,000000,0.010091,0.010091,0.009115,0.010091,921600,0
+MNST.US,D,19951205,000000,0.008464,0.010091,0.008464,0.008464,364800,0
+MNST.US,D,19951206,000000,0.008464,0.008464,0.007813,0.007813,2208000,0
+MNST.US,D,19951207,000000,0.007813,0.009115,0.007813,0.008464,2409600,0
+MNST.US,D,19951208,000000,0.007487,0.009115,0.007487,0.009115,220800,0
+MNST.US,D,19951211,000000,0.009115,0.009115,0.007161,0.008789,720000,0
+MNST.US,D,19951212,000000,0.007161,0.007161,0.007161,0.007161,144000,0
+MNST.US,D,19951213,000000,0.007161,0.007161,0.007161,0.007161,384000,0
+MNST.US,D,19951214,000000,0.00651,0.00651,0.006185,0.00651,3100800,0
+MNST.US,D,19951215,000000,0.00651,0.007813,0.00651,0.00651,1200000,0
+MNST.US,D,19951218,000000,0.00651,0.007813,0.00651,0.007813,691200,0
+MNST.US,D,19951219,000000,0.00651,0.007813,0.00651,0.007813,489600,0
+MNST.US,D,19951220,000000,0.006673,0.006673,0.00651,0.00651,297600,0
+MNST.US,D,19951221,000000,0.00651,0.00651,0.00651,0.00651,153600,0
+MNST.US,D,19951222,000000,0.00651,0.007813,0.00651,0.007813,729600,0
+MNST.US,D,19951227,000000,0.00651,0.00651,0.00651,0.00651,144000,0
+MNST.US,D,19951228,000000,0.00651,0.007813,0.00651,0.007161,3081600,0
+MNST.US,D,19951229,000000,0.007161,0.007813,0.007161,0.007161,7276800,0
+MNST.US,D,19960103,000000,0.007813,0.007813,0.007813,0.007813,1344000,0
+MNST.US,D,19960104,000000,0.008464,0.009115,0.008464,0.009115,1142400,0
+MNST.US,D,19960105,000000,0.009115,0.009115,0.009115,0.009115,192000,0
+MNST.US,D,19960108,000000,0.009115,0.009115,0.009115,0.009115,1161600,0
+MNST.US,D,19960109,000000,0.009766,0.010091,0.007813,0.010091,1545600,0
+MNST.US,D,19960111,000000,0.009115,0.009115,0.00651,0.007161,15916800,0
+MNST.US,D,19960112,000000,0.007813,0.007813,0.00651,0.00651,844800,0
+MNST.US,D,19960115,000000,0.006836,0.006836,0.006836,0.006836,96000,0
+MNST.US,D,19960116,000000,0.00651,0.00651,0.00651,0.00651,249600,0
+MNST.US,D,19960117,000000,0.007813,0.007813,0.00651,0.007324,2265600,0
+MNST.US,D,19960118,000000,0.008464,0.008464,0.008464,0.008464,96000,0
+MNST.US,D,19960119,000000,0.008464,0.008464,0.00651,0.007161,13612800,0
+MNST.US,D,19960122,000000,0.008464,0.008464,0.008464,0.008464,96000,0
+MNST.US,D,19960123,000000,0.007487,0.008464,0.007487,0.008464,1152000,0
+MNST.US,D,19960124,000000,0.008464,0.008464,0.008464,0.008464,672000,0
+MNST.US,D,19960125,000000,0.008464,0.008464,0.008464,0.008464,288000,0
+MNST.US,D,19960126,000000,0.008464,0.008464,0.008464,0.008464,144000,0
+MNST.US,D,19960129,000000,0.008464,0.008464,0.008464,0.008464,240000,0
+MNST.US,D,19960130,000000,0.006836,0.008464,0.006836,0.008464,297600,0
+MNST.US,D,19960131,000000,0.008464,0.008464,0.007813,0.007813,624000,0
+MNST.US,D,19960201,000000,0.007161,0.007161,0.007161,0.007161,19200,0
+MNST.US,D,19960202,000000,0.007813,0.008138,0.007161,0.007161,768000,0
+MNST.US,D,19960205,000000,0.007161,0.008464,0.006836,0.006836,3292800,0
+MNST.US,D,19960206,000000,0.006836,0.007487,0.006836,0.006836,2400000,0
+MNST.US,D,19960207,000000,0.006836,0.006836,0.006836,0.006836,57600,0
+MNST.US,D,19960209,000000,0.007487,0.007487,0.006836,0.007161,3168000,0
+MNST.US,D,19960212,000000,0.007487,0.007487,0.006836,0.007487,1968000,0
+MNST.US,D,19960213,000000,0.007487,0.007487,0.007487,0.007487,48000,0
+MNST.US,D,19960214,000000,0.007161,0.007487,0.007161,0.007161,1084800,0
+MNST.US,D,19960215,000000,0.009115,0.009115,0.007813,0.008464,3964800,0
+MNST.US,D,19960216,000000,0.007813,0.008464,0.007813,0.008464,2304000,0
+MNST.US,D,19960220,000000,0.007813,0.007813,0.007813,0.007813,192000,0
+MNST.US,D,19960221,000000,0.007813,0.008464,0.007813,0.007813,1276800,0
+MNST.US,D,19960222,000000,0.007813,0.007813,0.007161,0.007813,1296000,0
+MNST.US,D,19960223,000000,0.006836,0.007813,0.006836,0.007813,1152000,0
+MNST.US,D,19960226,000000,0.007324,0.007813,0.007324,0.007813,864000,0
+MNST.US,D,19960228,000000,0.007813,0.007813,0.007813,0.007813,96000,0
+MNST.US,D,19960229,000000,0.007813,0.007813,0.007813,0.007813,48000,0
+MNST.US,D,19960301,000000,0.006836,0.006836,0.00651,0.00651,480000,0
+MNST.US,D,19960304,000000,0.007161,0.007813,0.00651,0.00651,1680000,0
+MNST.US,D,19960305,000000,0.00651,0.007813,0.00651,0.006836,3657600,0
+MNST.US,D,19960307,000000,0.006999,0.007813,0.006836,0.007813,2803200,0
+MNST.US,D,19960312,000000,0.007161,0.007161,0.007161,0.007161,230400,0
+MNST.US,D,19960313,000000,0.007161,0.007161,0.00651,0.00651,576000,0
+MNST.US,D,19960314,000000,0.00651,0.007161,0.00651,0.007161,259200,0
+MNST.US,D,19960318,000000,0.007487,0.007487,0.007487,0.007487,480000,0
+MNST.US,D,19960320,000000,0.007161,0.007161,0.007161,0.007161,3120000,0
+MNST.US,D,19960325,000000,0.007487,0.007487,0.007487,0.007487,211200,0
+MNST.US,D,19960327,000000,0.007487,0.007487,0.007487,0.007487,19200,0
+MNST.US,D,19960328,000000,0.007487,0.007487,0.007487,0.007487,288000,0
+MNST.US,D,19960329,000000,0.00651,0.007487,0.00651,0.007487,115200,0
+MNST.US,D,19960401,000000,0.007487,0.007487,0.007487,0.007487,508800,0
+MNST.US,D,19960403,000000,0.007487,0.007487,0.007487,0.007487,96000,0
+MNST.US,D,19960404,000000,0.007487,0.007487,0.00651,0.00651,1372800,0
+MNST.US,D,19960408,000000,0.007487,0.007813,0.006836,0.007813,6672000,0
+MNST.US,D,19960410,000000,0.007487,0.008138,0.007487,0.007813,4128000,0
+MNST.US,D,19960411,000000,0.007813,0.008138,0.007813,0.008138,1027200,0
+MNST.US,D,19960412,000000,0.008138,0.008138,0.007487,0.007487,2371200,0
+MNST.US,D,19960416,000000,0.008138,0.008138,0.007487,0.007487,969600,0
+MNST.US,D,19960418,000000,0.008138,0.008138,0.008138,0.008138,1056000,0
+MNST.US,D,19960419,000000,0.006836,0.006836,0.006836,0.006836,96000,0
+MNST.US,D,19960422,000000,0.008138,0.008138,0.006836,0.008138,1180800,0
+MNST.US,D,19960423,000000,0.008138,0.008138,0.007813,0.007813,1094400,0
+MNST.US,D,19960424,000000,0.006836,0.007813,0.006836,0.007813,2304000,0
+MNST.US,D,19960425,000000,0.007813,0.007813,0.007813,0.007813,192000,0
+MNST.US,D,19960426,000000,0.008138,0.00944,0.007813,0.00944,3792000,0
+MNST.US,D,19960429,000000,0.010091,0.012695,0.009115,0.011393,6393600,0
+MNST.US,D,19960430,000000,0.012695,0.012695,0.011393,0.012695,3292800,0
+MNST.US,D,19960501,000000,0.012695,0.013997,0.011719,0.011719,6672000,0
+MNST.US,D,19960502,000000,0.011393,0.011719,0.010417,0.011393,672000,0
+MNST.US,D,19960503,000000,0.011393,0.011393,0.010742,0.010742,1372800,0
+MNST.US,D,19960506,000000,0.011393,0.015625,0.011393,0.015625,10627200,0
+MNST.US,D,19960507,000000,0.014974,0.018229,0.014974,0.018229,11683200,0
+MNST.US,D,19960508,000000,0.01888,0.022786,0.017578,0.020833,14803200,0
+MNST.US,D,19960509,000000,0.027995,0.027995,0.020833,0.026693,32582400,0
+MNST.US,D,19960510,000000,0.025391,0.026693,0.020833,0.020833,14054400,0
+MNST.US,D,19960513,000000,0.022135,0.023438,0.020833,0.021484,7161600,0
+MNST.US,D,19960514,000000,0.023438,0.023438,0.021484,0.021484,3388800,0
+MNST.US,D,19960515,000000,0.021484,0.022786,0.019531,0.020833,4108800,0
+MNST.US,D,19960516,000000,0.019531,0.020833,0.011719,0.016276,13200000,0
+MNST.US,D,19960517,000000,0.016276,0.016276,0.013021,0.014974,5635200,0
+MNST.US,D,19960520,000000,0.015625,0.015625,0.013021,0.015625,4915200,0
+MNST.US,D,19960521,000000,0.014323,0.015625,0.013021,0.015625,6902400,0
+MNST.US,D,19960522,000000,0.013672,0.015625,0.013672,0.013672,2169600,0
+MNST.US,D,19960523,000000,0.013672,0.016276,0.013672,0.014323,3273600,0
+MNST.US,D,19960524,000000,0.014974,0.016927,0.014974,0.016927,10320000,0
+MNST.US,D,19960528,000000,0.016927,0.016927,0.015625,0.015625,499200,0
+MNST.US,D,19960529,000000,0.015625,0.016927,0.015625,0.016927,3120000,0
+MNST.US,D,19960530,000000,0.016927,0.016927,0.015625,0.016927,614400,0
+MNST.US,D,19960531,000000,0.016927,0.016927,0.016927,0.016927,38400,0
+MNST.US,D,19960603,000000,0.016927,0.016927,0.016276,0.016276,1046400,0
+MNST.US,D,19960604,000000,0.015625,0.016927,0.015625,0.016927,1228800,0
+MNST.US,D,19960605,000000,0.015625,0.016927,0.014974,0.016927,2784000,0
+MNST.US,D,19960606,000000,0.014974,0.016927,0.014974,0.014974,451200,0
+MNST.US,D,19960607,000000,0.016927,0.016927,0.014974,0.014974,1516800,0
+MNST.US,D,19960610,000000,0.014974,0.017578,0.014974,0.015625,480000,0
+MNST.US,D,19960611,000000,0.015625,0.018229,0.015625,0.018229,115200,0
+MNST.US,D,19960612,000000,0.018229,0.018229,0.015625,0.016276,816000,0
+MNST.US,D,19960613,000000,0.016927,0.018229,0.015625,0.018229,1209600,0
+MNST.US,D,19960614,000000,0.018229,0.018229,0.01237,0.013021,4368000,0
+MNST.US,D,19960617,000000,0.014323,0.016276,0.013672,0.016276,2851200,0
+MNST.US,D,19960618,000000,0.013672,0.016276,0.013672,0.013672,758400,0
+MNST.US,D,19960619,000000,0.016276,0.017578,0.015625,0.017578,13459200,0
+MNST.US,D,19960620,000000,0.015625,0.016927,0.015625,0.016276,2275200,0
+MNST.US,D,19960621,000000,0.015625,0.016276,0.015625,0.015625,3465600,0
+MNST.US,D,19960624,000000,0.016276,0.016927,0.015625,0.016927,4243200,0
+MNST.US,D,19960625,000000,0.016927,0.020182,0.015625,0.019531,5702400,0
+MNST.US,D,19960626,000000,0.020833,0.026693,0.020182,0.020833,16723200,0
+MNST.US,D,19960627,000000,0.021484,0.025391,0.020833,0.022461,8284800,0
+MNST.US,D,19960628,000000,0.023438,0.023438,0.021484,0.021484,1747200,0
+MNST.US,D,19960701,000000,0.021484,0.022135,0.019531,0.019531,2188800,0
+MNST.US,D,19960702,000000,0.022135,0.024089,0.020182,0.023438,13516800,0
+MNST.US,D,19960703,000000,0.02474,0.02474,0.022135,0.022135,4732800,0
+MNST.US,D,19960705,000000,0.023438,0.023438,0.021484,0.021484,432000,0
+MNST.US,D,19960708,000000,0.024089,0.026042,0.021484,0.022786,7401600,0
+MNST.US,D,19960709,000000,0.022786,0.025391,0.022786,0.025391,2448000,0
+MNST.US,D,19960710,000000,0.022786,0.025391,0.022786,0.02474,1536000,0
+MNST.US,D,19960711,000000,0.022786,0.02474,0.021484,0.021484,1334400,0
+MNST.US,D,19960712,000000,0.024089,0.024089,0.022786,0.023112,1478400,0
+MNST.US,D,19960715,000000,0.021484,0.02474,0.021484,0.024089,4118400,0
+MNST.US,D,19960716,000000,0.021484,0.024089,0.021484,0.021484,5635200,0
+MNST.US,D,19960717,000000,0.023438,0.024089,0.023438,0.024089,441600,0
+MNST.US,D,19960718,000000,0.024089,0.024089,0.021484,0.021484,720000,0
+MNST.US,D,19960719,000000,0.021484,0.023438,0.021484,0.021484,1593600,0
+MNST.US,D,19960722,000000,0.023438,0.023438,0.021484,0.022135,3148800,0
+MNST.US,D,19960723,000000,0.023438,0.023438,0.021484,0.021484,470400,0
+MNST.US,D,19960724,000000,0.021484,0.021484,0.021484,0.021484,1363200,0
+MNST.US,D,19960725,000000,0.022135,0.022135,0.020833,0.021484,1881600,0
+MNST.US,D,19960726,000000,0.021484,0.021484,0.020182,0.020833,595200,0
+MNST.US,D,19960729,000000,0.021484,0.021484,0.020182,0.020833,1046400,0
+MNST.US,D,19960730,000000,0.019531,0.020833,0.019531,0.019531,374400,0
+MNST.US,D,19960731,000000,0.020833,0.021484,0.019531,0.019531,1449600,0
+MNST.US,D,19960802,000000,0.021484,0.021484,0.020182,0.021484,172800,0
+MNST.US,D,19960805,000000,0.021484,0.021484,0.020182,0.020833,1046400,0
+MNST.US,D,19960806,000000,0.020508,0.020833,0.01888,0.01888,1718400,0
+MNST.US,D,19960807,000000,0.021484,0.021484,0.01888,0.020833,1872000,0
+MNST.US,D,19960808,000000,0.019531,0.020833,0.019531,0.020833,499200,0
+MNST.US,D,19960809,000000,0.019531,0.020833,0.019531,0.020182,2419200,0
+MNST.US,D,19960812,000000,0.019531,0.020833,0.018229,0.018229,3158400,0
+MNST.US,D,19960813,000000,0.019531,0.019531,0.017578,0.018229,4022400,0
+MNST.US,D,19960814,000000,0.01888,0.019531,0.01888,0.019531,1228800,0
+MNST.US,D,19960815,000000,0.019531,0.020833,0.018229,0.020833,672000,0
+MNST.US,D,19960816,000000,0.020833,0.020833,0.020833,0.020833,432000,0
+MNST.US,D,19960819,000000,0.020833,0.020833,0.018229,0.020833,912000,0
+MNST.US,D,19960820,000000,0.020833,0.020833,0.01888,0.019531,681600,0
+MNST.US,D,19960821,000000,0.020671,0.020833,0.01888,0.020833,3340800,0
+MNST.US,D,19960822,000000,0.023438,0.023438,0.019531,0.019531,6950400,0
+MNST.US,D,19960823,000000,0.020833,0.020833,0.020833,0.020833,57600,0
+MNST.US,D,19960826,000000,0.020833,0.020833,0.020508,0.020508,844800,0
+MNST.US,D,19960828,000000,0.020833,0.020833,0.020182,0.020182,288000,0
+MNST.US,D,19960829,000000,0.019531,0.020833,0.019531,0.020833,403200,0
+MNST.US,D,19960830,000000,0.019531,0.020833,0.019531,0.020833,220800,0
+MNST.US,D,19960903,000000,0.019531,0.019531,0.01888,0.019531,1756800,0
+MNST.US,D,19960904,000000,0.018229,0.018229,0.018229,0.018229,528000,0
+MNST.US,D,19960905,000000,0.017578,0.017578,0.016927,0.016927,432000,0
+MNST.US,D,19960906,000000,0.016927,0.020182,0.016927,0.020182,4368000,0
+MNST.US,D,19960909,000000,0.020182,0.020182,0.01888,0.019531,1833600,0
+MNST.US,D,19960910,000000,0.020182,0.020182,0.019531,0.019531,345600,0
+MNST.US,D,19960911,000000,0.01888,0.01888,0.017578,0.018229,326400,0
+MNST.US,D,19960912,000000,0.020182,0.020182,0.020182,0.020182,9600,0
+MNST.US,D,19960913,000000,0.017578,0.017578,0.017578,0.017578,220800,0
+MNST.US,D,19960916,000000,0.020182,0.020182,0.020182,0.020182,134400,0
+MNST.US,D,19960917,000000,0.018229,0.01888,0.018229,0.01888,307200,0
+MNST.US,D,19960918,000000,0.017578,0.017578,0.017578,0.017578,1574400,0
+MNST.US,D,19960919,000000,0.018229,0.018229,0.016927,0.017578,1641600,0
+MNST.US,D,19960920,000000,0.019531,0.019531,0.017578,0.017578,240000,0
+MNST.US,D,19960923,000000,0.019531,0.019531,0.019531,0.019531,9600,0
+MNST.US,D,19960924,000000,0.017578,0.018229,0.017578,0.018229,3696000,0
+MNST.US,D,19960925,000000,0.017578,0.01888,0.016927,0.016927,4790400,0
+MNST.US,D,19960926,000000,0.016927,0.018229,0.016927,0.018229,2678400,0
+MNST.US,D,19960927,000000,0.018229,0.018229,0.016927,0.016927,499200,0
+MNST.US,D,19960930,000000,0.016927,0.016927,0.016927,0.016927,192000,0
+MNST.US,D,19961001,000000,0.016927,0.017578,0.016927,0.016927,3302400,0
+MNST.US,D,19961002,000000,0.016927,0.017578,0.016927,0.016927,1065600,0
+MNST.US,D,19961003,000000,0.016927,0.019531,0.016927,0.01888,35222400,0
+MNST.US,D,19961004,000000,0.019531,0.019531,0.018229,0.018555,3744000,0
+MNST.US,D,19961007,000000,0.01888,0.019531,0.018229,0.018229,2140800,0
+MNST.US,D,19961008,000000,0.018229,0.024089,0.018229,0.020833,33628800,0
+MNST.US,D,19961009,000000,0.019531,0.020833,0.019531,0.019531,6960000,0
+MNST.US,D,19961010,000000,0.019531,0.019531,0.017578,0.018229,2697600,0
+MNST.US,D,19961011,000000,0.017578,0.017578,0.017578,0.017578,192000,0
+MNST.US,D,19961014,000000,0.020182,0.020182,0.017578,0.017578,480000,0
+MNST.US,D,19961015,000000,0.017578,0.017578,0.017578,0.017578,720000,0
+MNST.US,D,19961016,000000,0.017578,0.017578,0.017578,0.017578,124800,0
+MNST.US,D,19961017,000000,0.017578,0.018229,0.015625,0.016276,5260800,0
+MNST.US,D,19961018,000000,0.016276,0.016276,0.014974,0.014974,528000,0
+MNST.US,D,19961021,000000,0.016276,0.016276,0.015625,0.015625,384000,0
+MNST.US,D,19961022,000000,0.014974,0.015625,0.01237,0.014323,12556800,0
+MNST.US,D,19961023,000000,0.014323,0.014323,0.01237,0.01237,1680000,0
+MNST.US,D,19961024,000000,0.013021,0.013021,0.013021,0.013021,384000,0
+MNST.US,D,19961025,000000,0.014323,0.014323,0.01237,0.013672,1104000,0
+MNST.US,D,19961028,000000,0.013021,0.013672,0.011719,0.011882,5577600,0
+MNST.US,D,19961029,000000,0.013021,0.014323,0.01237,0.01237,2160000,0
+MNST.US,D,19961030,000000,0.013021,0.013672,0.011068,0.01237,8025600,0
+MNST.US,D,19961101,000000,0.013021,0.013021,0.01237,0.013021,4032000,0
+MNST.US,D,19961104,000000,0.013021,0.013672,0.013021,0.013672,2803200,0
+MNST.US,D,19961105,000000,0.014323,0.014323,0.013672,0.014323,892800,0
+MNST.US,D,19961106,000000,0.014323,0.014974,0.013672,0.013672,1977600,0
+MNST.US,D,19961107,000000,0.014974,0.014974,0.014974,0.014974,384000,0
+MNST.US,D,19961108,000000,0.014323,0.014323,0.014323,0.014323,384000,0
+MNST.US,D,19961111,000000,0.014974,0.014974,0.013672,0.013672,681600,0
+MNST.US,D,19961112,000000,0.013672,0.014974,0.013021,0.013021,883200,0
+MNST.US,D,19961113,000000,0.013021,0.014974,0.013021,0.014974,1948800,0
+MNST.US,D,19961114,000000,0.014974,0.014974,0.013021,0.013021,432000,0
+MNST.US,D,19961115,000000,0.013672,0.014323,0.013672,0.013672,3196800,0
+MNST.US,D,19961118,000000,0.013021,0.014323,0.013021,0.014323,1708800,0
+MNST.US,D,19961119,000000,0.013021,0.013021,0.013021,0.013021,307200,0
+MNST.US,D,19961120,000000,0.014323,0.014323,0.013021,0.013021,316800,0
+MNST.US,D,19961121,000000,0.013672,0.013672,0.013346,0.013672,1440000,0
+MNST.US,D,19961122,000000,0.012695,0.012695,0.01237,0.01237,441600,0
+MNST.US,D,19961125,000000,0.01237,0.013672,0.01237,0.013672,1526400,0
+MNST.US,D,19961126,000000,0.013021,0.013672,0.013021,0.013021,2736000,0
+MNST.US,D,19961127,000000,0.013021,0.013672,0.013021,0.013672,2697600,0
+MNST.US,D,19961129,000000,0.013021,0.013021,0.013021,0.013021,192000,0
+MNST.US,D,19961202,000000,0.013021,0.013021,0.013021,0.013021,115200,0
+MNST.US,D,19961203,000000,0.013021,0.013021,0.013021,0.013021,115200,0
+MNST.US,D,19961204,000000,0.013672,0.013672,0.01237,0.01237,230400,0
+MNST.US,D,19961205,000000,0.01237,0.01237,0.01237,0.01237,374400,0
+MNST.US,D,19961206,000000,0.01237,0.013021,0.01237,0.013021,336000,0
+MNST.US,D,19961209,000000,0.01237,0.01237,0.01237,0.01237,76800,0
+MNST.US,D,19961210,000000,0.01237,0.013021,0.011068,0.01237,14064000,0
+MNST.US,D,19961211,000000,0.011719,0.012695,0.011719,0.012695,451200,0
+MNST.US,D,19961212,000000,0.011719,0.011719,0.011393,0.011393,4848000,0
+MNST.US,D,19961213,000000,0.011393,0.013021,0.011068,0.013021,6000000,0
+MNST.US,D,19961216,000000,0.011393,0.011393,0.011393,0.011393,96000,0
+MNST.US,D,19961217,000000,0.012695,0.013021,0.011393,0.013021,1478400,0
+MNST.US,D,19961218,000000,0.011393,0.011393,0.011393,0.011393,988800,0
+MNST.US,D,19961219,000000,0.012695,0.012695,0.011393,0.011393,268800,0
+MNST.US,D,19961223,000000,0.011393,0.012695,0.011068,0.012695,931200,0
+MNST.US,D,19961226,000000,0.012695,0.012695,0.011068,0.011719,1344000,0
+MNST.US,D,19961227,000000,0.011068,0.012695,0.011068,0.012695,537600,0
+MNST.US,D,19961230,000000,0.011719,0.011719,0.011719,0.011719,220800,0
+MNST.US,D,19961231,000000,0.011719,0.013021,0.011068,0.011068,1219200,0
+MNST.US,D,19970103,000000,0.013672,0.013672,0.011719,0.011719,182400,0
+MNST.US,D,19970106,000000,0.011719,0.013021,0.011719,0.011719,192000,0
+MNST.US,D,19970107,000000,0.011719,0.013021,0.011719,0.013021,537600,0
+MNST.US,D,19970108,000000,0.011719,0.011719,0.011719,0.011719,38400,0
+MNST.US,D,19970109,000000,0.014323,0.014323,0.011719,0.011719,979200,0
+MNST.US,D,19970110,000000,0.011719,0.012695,0.011719,0.012695,624000,0
+MNST.US,D,19970113,000000,0.011719,0.011719,0.011719,0.011719,86400,0
+MNST.US,D,19970114,000000,0.011719,0.011719,0.011719,0.011719,48000,0
+MNST.US,D,19970115,000000,0.01237,0.01237,0.011719,0.011719,1344000,0
+MNST.US,D,19970116,000000,0.011393,0.011393,0.011068,0.011068,76800,0
+MNST.US,D,19970117,000000,0.011068,0.012044,0.011068,0.012044,3283200,0
+MNST.US,D,19970121,000000,0.012044,0.012044,0.011068,0.012044,1171200,0
+MNST.US,D,19970122,000000,0.011068,0.012044,0.011068,0.011068,48000,0
+MNST.US,D,19970124,000000,0.011068,0.011068,0.011068,0.011068,96000,0
+MNST.US,D,19970127,000000,0.011068,0.012044,0.011068,0.012044,393600,0
+MNST.US,D,19970128,000000,0.012044,0.012044,0.011068,0.011719,249600,0
+MNST.US,D,19970129,000000,0.01237,0.01237,0.01237,0.01237,192000,0
+MNST.US,D,19970131,000000,0.011068,0.011068,0.011068,0.011068,105600,0
+MNST.US,D,19970203,000000,0.011068,0.011068,0.011068,0.011068,192000,0
+MNST.US,D,19970205,000000,0.01237,0.013021,0.011068,0.013021,1862400,0
+MNST.US,D,19970206,000000,0.012207,0.012207,0.012207,0.012207,144000,0
+MNST.US,D,19970210,000000,0.011068,0.011068,0.011068,0.011068,86400,0
+MNST.US,D,19970212,000000,0.011068,0.012533,0.011068,0.011068,1056000,0
+MNST.US,D,19970213,000000,0.011719,0.011719,0.011068,0.011068,249600,0
+MNST.US,D,19970214,000000,0.01237,0.01237,0.011068,0.01237,4464000,0
+MNST.US,D,19970218,000000,0.013021,0.013021,0.011719,0.011719,576000,0
+MNST.US,D,19970219,000000,0.011719,0.011719,0.011719,0.011719,124800,0
+MNST.US,D,19970220,000000,0.011719,0.013021,0.011719,0.011719,835200,0
+MNST.US,D,19970224,000000,0.011719,0.011719,0.011068,0.011719,1632000,0
+MNST.US,D,19970225,000000,0.011719,0.01237,0.011719,0.011719,624000,0
+MNST.US,D,19970226,000000,0.01237,0.01237,0.011068,0.011719,220800,0
+MNST.US,D,19970227,000000,0.011068,0.011068,0.011068,0.011068,192000,0
+MNST.US,D,19970228,000000,0.01237,0.01237,0.01237,0.01237,19200,0
+MNST.US,D,19970303,000000,0.010417,0.010742,0.010417,0.010417,1200000,0
+MNST.US,D,19970304,000000,0.010417,0.010742,0.010417,0.010742,96000,0
+MNST.US,D,19970306,000000,0.010742,0.010742,0.010742,0.010742,2400000,0
+MNST.US,D,19970307,000000,0.010417,0.011719,0.010417,0.010417,1296000,0
+MNST.US,D,19970310,000000,0.011719,0.011719,0.010417,0.010417,1190400,0
+MNST.US,D,19970311,000000,0.010742,0.011068,0.010742,0.011068,1353600,0
+MNST.US,D,19970312,000000,0.010742,0.010742,0.010417,0.010417,3552000,0
+MNST.US,D,19970314,000000,0.010417,0.011068,0.010417,0.011068,105600,0
+MNST.US,D,19970317,000000,0.011068,0.011068,0.010417,0.010417,124800,0
+MNST.US,D,19970318,000000,0.010417,0.011719,0.010417,0.011719,556800,0
+MNST.US,D,19970319,000000,0.011719,0.011719,0.011719,0.011719,48000,0
+MNST.US,D,19970320,000000,0.010417,0.010417,0.010417,0.010417,3936000,0
+MNST.US,D,19970321,000000,0.010417,0.011068,0.010417,0.011068,1910400,0
+MNST.US,D,19970325,000000,0.010417,0.010417,0.010417,0.010417,96000,0
+MNST.US,D,19970326,000000,0.011068,0.011068,0.011068,0.011068,76800,0
+MNST.US,D,19970327,000000,0.010417,0.010417,0.010417,0.010417,96000,0
+MNST.US,D,19970331,000000,0.010417,0.011068,0.010417,0.010417,2400000,0
+MNST.US,D,19970402,000000,0.010417,0.011719,0.010417,0.011719,2524800,0
+MNST.US,D,19970403,000000,0.010417,0.011719,0.010417,0.011719,57600,0
+MNST.US,D,19970404,000000,0.010417,0.011719,0.010417,0.011719,355200,0
+MNST.US,D,19970407,000000,0.010417,0.011068,0.010417,0.010417,4944000,0
+MNST.US,D,19970409,000000,0.011719,0.011719,0.010417,0.011068,326400,0
+MNST.US,D,19970410,000000,0.010417,0.011719,0.010417,0.011719,2448000,0
+MNST.US,D,19970411,000000,0.010417,0.011719,0.010417,0.011719,451200,0
+MNST.US,D,19970414,000000,0.011719,0.011719,0.011719,0.011719,96000,0
+MNST.US,D,19970415,000000,0.010417,0.011068,0.010417,0.011068,403200,0
+MNST.US,D,19970418,000000,0.010417,0.010417,0.010417,0.010417,892800,0
+MNST.US,D,19970421,000000,0.011068,0.011068,0.010091,0.010091,3734400,0
+MNST.US,D,19970422,000000,0.010417,0.010417,0.010091,0.010417,998400,0
+MNST.US,D,19970423,000000,0.010417,0.010742,0.010417,0.010417,3820800,0
+MNST.US,D,19970424,000000,0.011068,0.012695,0.011068,0.011393,3638400,0
+MNST.US,D,19970425,000000,0.011393,0.01237,0.011068,0.011068,1478400,0
+MNST.US,D,19970428,000000,0.010742,0.011719,0.010742,0.011719,2256000,0
+MNST.US,D,19970429,000000,0.01237,0.01237,0.011068,0.011068,201600,0
+MNST.US,D,19970430,000000,0.011068,0.013021,0.011068,0.012695,1728000,0
+MNST.US,D,19970501,000000,0.011719,0.011719,0.011719,0.011719,1132800,0
+MNST.US,D,19970502,000000,0.013021,0.013021,0.013021,0.013021,48000,0
+MNST.US,D,19970505,000000,0.011719,0.011719,0.011719,0.011719,192000,0
+MNST.US,D,19970506,000000,0.011068,0.013021,0.011068,0.011393,1622400,0
+MNST.US,D,19970507,000000,0.01237,0.01237,0.01237,0.01237,192000,0
+MNST.US,D,19970508,000000,0.011393,0.011393,0.011393,0.011393,96000,0
+MNST.US,D,19970509,000000,0.01237,0.01237,0.01237,0.01237,288000,0
+MNST.US,D,19970512,000000,0.011393,0.01237,0.011393,0.012044,3552000,0
+MNST.US,D,19970513,000000,0.011393,0.011393,0.011393,0.011393,240000,0
+MNST.US,D,19970514,000000,0.012044,0.013672,0.012044,0.013672,1104000,0
+MNST.US,D,19970515,000000,0.01237,0.013672,0.01237,0.013672,3542400,0
+MNST.US,D,19970516,000000,0.013672,0.013672,0.013672,0.013672,96000,0
+MNST.US,D,19970519,000000,0.01237,0.013021,0.01237,0.01237,403200,0
+MNST.US,D,19970520,000000,0.01237,0.013672,0.01237,0.013672,336000,0
+MNST.US,D,19970521,000000,0.01237,0.01237,0.01237,0.01237,192000,0
+MNST.US,D,19970522,000000,0.01237,0.013672,0.01237,0.01237,278400,0
+MNST.US,D,19970523,000000,0.01237,0.013672,0.01237,0.01237,1372800,0
+MNST.US,D,19970527,000000,0.012044,0.012044,0.012044,0.012044,201600,0
+MNST.US,D,19970528,000000,0.013021,0.013021,0.013021,0.013021,220800,0
+MNST.US,D,19970529,000000,0.012044,0.012044,0.012044,0.012044,115200,0
+MNST.US,D,19970530,000000,0.012044,0.012044,0.011719,0.011719,364800,0
+MNST.US,D,19970602,000000,0.011719,0.011719,0.011719,0.011719,192000,0
+MNST.US,D,19970603,000000,0.011719,0.013021,0.011719,0.011719,470400,0
+MNST.US,D,19970604,000000,0.011393,0.011719,0.011068,0.011068,1468800,0
+MNST.US,D,19970605,000000,0.011719,0.011719,0.011719,0.011719,1545600,0
+MNST.US,D,19970606,000000,0.011068,0.011719,0.011068,0.011719,4339200,0
+MNST.US,D,19970609,000000,0.011068,0.01237,0.011068,0.01237,4262400,0
+MNST.US,D,19970610,000000,0.01237,0.01237,0.011719,0.01237,9638400,0
+MNST.US,D,19970611,000000,0.012044,0.014974,0.012044,0.013021,6211200,0
+MNST.US,D,19970612,000000,0.013672,0.013672,0.013021,0.013021,240000,0
+MNST.US,D,19970613,000000,0.014323,0.014323,0.013021,0.014323,172800,0
+MNST.US,D,19970616,000000,0.014323,0.014323,0.013021,0.013021,3014400,0
+MNST.US,D,19970617,000000,0.013184,0.014323,0.013021,0.013021,806400,0
+MNST.US,D,19970618,000000,0.014323,0.014323,0.01237,0.01237,3168000,0
+MNST.US,D,19970619,000000,0.01237,0.013672,0.01237,0.01237,374400,0
+MNST.US,D,19970620,000000,0.01237,0.01237,0.01237,0.01237,144000,0
+MNST.US,D,19970623,000000,0.013672,0.013672,0.01237,0.01237,816000,0
+MNST.US,D,19970624,000000,0.013021,0.013021,0.012044,0.012695,3532800,0
+MNST.US,D,19970625,000000,0.01237,0.012695,0.012044,0.012044,1680000,0
+MNST.US,D,19970626,000000,0.011719,0.01237,0.011719,0.01237,240000,0
+MNST.US,D,19970627,000000,0.01237,0.01237,0.011719,0.011719,2544000,0
+MNST.US,D,19970630,000000,0.01237,0.01237,0.01237,0.01237,19200,0
+MNST.US,D,19970702,000000,0.011719,0.011719,0.011068,0.011068,1344000,0
+MNST.US,D,19970703,000000,0.011719,0.011719,0.011719,0.011719,220800,0
+MNST.US,D,19970707,000000,0.011393,0.011393,0.011068,0.011068,864000,0
+MNST.US,D,19970708,000000,0.011068,0.011068,0.010742,0.011068,1920000,0
+MNST.US,D,19970709,000000,0.010742,0.011393,0.010742,0.010742,604800,0
+MNST.US,D,19970710,000000,0.010742,0.011068,0.010742,0.011068,3024000,0
+MNST.US,D,19970711,000000,0.010742,0.011393,0.010742,0.011393,393600,0
+MNST.US,D,19970714,000000,0.011393,0.011393,0.011068,0.011068,67200,0
+MNST.US,D,19970715,000000,0.011393,0.011393,0.011393,0.011393,1737600,0
+MNST.US,D,19970718,000000,0.011719,0.013672,0.011719,0.013672,8822400,0
+MNST.US,D,19970721,000000,0.013021,0.013997,0.013021,0.013346,2985600,0
+MNST.US,D,19970722,000000,0.013997,0.013997,0.013346,0.013997,2227200,0
+MNST.US,D,19970723,000000,0.013346,0.013672,0.013346,0.013346,1660800,0
+MNST.US,D,19970724,000000,0.013672,0.013672,0.013346,0.013346,2544000,0
+MNST.US,D,19970725,000000,0.014323,0.014974,0.013997,0.014974,7219200,0
+MNST.US,D,19970728,000000,0.015299,0.015299,0.013672,0.014648,1113600,0
+MNST.US,D,19970729,000000,0.014648,0.014648,0.013346,0.014648,691200,0
+MNST.US,D,19970731,000000,0.014648,0.014648,0.014323,0.014323,672000,0
+MNST.US,D,19970804,000000,0.013672,0.014648,0.013672,0.014323,2208000,0
+MNST.US,D,19970805,000000,0.014648,0.014648,0.014323,0.014648,2553600,0
+MNST.US,D,19970806,000000,0.014323,0.014648,0.014323,0.014648,192000,0
+MNST.US,D,19970807,000000,0.014648,0.014648,0.014323,0.014648,2265600,0
+MNST.US,D,19970808,000000,0.013997,0.015625,0.013997,0.015625,7056000,0
+MNST.US,D,19970811,000000,0.015625,0.015625,0.015462,0.015625,1670400,0
+MNST.US,D,19970812,000000,0.014974,0.016927,0.014974,0.015625,1257600,0
+MNST.US,D,19970813,000000,0.016927,0.016927,0.014974,0.015625,5097600,0
+MNST.US,D,19970814,000000,0.014974,0.016276,0.014323,0.015299,2908800,0
+MNST.US,D,19970815,000000,0.015625,0.015625,0.014323,0.015299,1046400,0
+MNST.US,D,19970818,000000,0.015299,0.015299,0.014974,0.014974,403200,0
+MNST.US,D,19970819,000000,0.014323,0.014323,0.014323,0.014323,96000,0
+MNST.US,D,19970820,000000,0.014323,0.014323,0.013672,0.013672,940800,0
+MNST.US,D,19970821,000000,0.014323,0.014323,0.013672,0.013672,316800,0
+MNST.US,D,19970822,000000,0.014323,0.014323,0.014323,0.014323,748800,0
+MNST.US,D,19970825,000000,0.014323,0.014323,0.013672,0.013672,144000,0
+MNST.US,D,19970827,000000,0.014323,0.014323,0.014323,0.014323,374400,0
+MNST.US,D,19970829,000000,0.013672,0.014974,0.013672,0.014323,883200,0
+MNST.US,D,19970902,000000,0.014323,0.016276,0.014323,0.016276,2476800,0
+MNST.US,D,19970903,000000,0.015625,0.01888,0.015625,0.01888,3427200,0
+MNST.US,D,19970904,000000,0.016927,0.020182,0.016927,0.018555,5395200,0
+MNST.US,D,19970905,000000,0.019531,0.019531,0.018229,0.018229,5107200,0
+MNST.US,D,19970908,000000,0.019531,0.019531,0.018229,0.018229,7968000,0
+MNST.US,D,19970909,000000,0.018229,0.019531,0.018229,0.019531,1161600,0
+MNST.US,D,19970910,000000,0.018555,0.019531,0.018229,0.018229,2044800,0
+MNST.US,D,19970911,000000,0.01888,0.01888,0.018229,0.01888,268800,0
+MNST.US,D,19970912,000000,0.017578,0.01888,0.017578,0.018555,3955200,0
+MNST.US,D,19970915,000000,0.017904,0.018229,0.017253,0.018229,2054400,0
+MNST.US,D,19970916,000000,0.01888,0.01888,0.017904,0.017904,1756800,0
+MNST.US,D,19970917,000000,0.01888,0.019531,0.01888,0.019531,1891200,0
+MNST.US,D,19970918,000000,0.017578,0.017578,0.017578,0.017578,432000,0
+MNST.US,D,19970919,000000,0.017578,0.019531,0.017578,0.017904,3571200,0
+MNST.US,D,19970922,000000,0.019531,0.019531,0.018229,0.01888,6921600,0
+MNST.US,D,19970923,000000,0.019531,0.019531,0.018555,0.018555,2630400,0
+MNST.US,D,19970924,000000,0.019531,0.019531,0.017578,0.019531,1113600,0
+MNST.US,D,19970925,000000,0.017578,0.017578,0.017578,0.017578,288000,0
+MNST.US,D,19970926,000000,0.019531,0.019531,0.017578,0.018229,3139200,0
+MNST.US,D,19970929,000000,0.018229,0.019531,0.017904,0.017904,979200,0
+MNST.US,D,19970930,000000,0.017253,0.018555,0.017253,0.018229,3360000,0
+MNST.US,D,19971001,000000,0.01888,0.020833,0.018555,0.020508,4598400,0
+MNST.US,D,19971002,000000,0.020833,0.020833,0.018229,0.019531,2073600,0
+MNST.US,D,19971003,000000,0.020182,0.022135,0.019531,0.021159,9945600,0
+MNST.US,D,19971006,000000,0.022135,0.02474,0.020833,0.022135,6566400,0
+MNST.US,D,19971007,000000,0.02474,0.027995,0.020833,0.022135,25228800,0
+MNST.US,D,19971008,000000,0.023438,0.023438,0.020182,0.021484,6153600,0
+MNST.US,D,19971009,000000,0.021484,0.021484,0.01888,0.01888,3312000,0
+MNST.US,D,19971010,000000,0.020182,0.020182,0.019531,0.019531,3302400,0
+MNST.US,D,19971013,000000,0.020833,0.021484,0.019206,0.021484,2841600,0
+MNST.US,D,19971014,000000,0.020833,0.022135,0.020508,0.020508,6547200,0
+MNST.US,D,19971015,000000,0.019531,0.021159,0.019531,0.020182,6268800,0
+MNST.US,D,19971016,000000,0.021484,0.022786,0.020833,0.020833,4003200,0
+MNST.US,D,19971017,000000,0.020833,0.021159,0.020508,0.021159,3321600,0
+MNST.US,D,19971020,000000,0.020508,0.020833,0.019857,0.020508,2496000,0
+MNST.US,D,19971021,000000,0.020508,0.020508,0.019531,0.019531,662400,0
+MNST.US,D,19971022,000000,0.020833,0.02181,0.020833,0.020833,1900800,0
+MNST.US,D,19971023,000000,0.021484,0.021484,0.019857,0.020833,4233600,0
+MNST.US,D,19971024,000000,0.021159,0.02181,0.020833,0.020833,2870400,0
+MNST.US,D,19971027,000000,0.02181,0.02181,0.019531,0.019531,4742400,0
+MNST.US,D,19971028,000000,0.018229,0.021484,0.018229,0.019531,5548800,0
+MNST.US,D,19971029,000000,0.020182,0.020182,0.018229,0.018229,5376000,0
+MNST.US,D,19971030,000000,0.01888,0.01888,0.018229,0.018229,1536000,0
+MNST.US,D,19971031,000000,0.019531,0.019531,0.019531,0.019531,96000,0
+MNST.US,D,19971103,000000,0.019531,0.019531,0.019531,0.019531,1008000,0
+MNST.US,D,19971104,000000,0.019857,0.019857,0.018229,0.018229,1881600,0
+MNST.US,D,19971105,000000,0.019531,0.020508,0.019531,0.020508,5107200,0
+MNST.US,D,19971106,000000,0.020833,0.020833,0.016927,0.019206,5779200,0
+MNST.US,D,19971107,000000,0.01888,0.019206,0.018555,0.019206,2121600,0
+MNST.US,D,19971110,000000,0.019206,0.022135,0.019206,0.022135,7209600,0
+MNST.US,D,19971111,000000,0.022135,0.022135,0.020833,0.022135,652800,0
+MNST.US,D,19971112,000000,0.020833,0.020833,0.020182,0.020182,1036800,0
+MNST.US,D,19971113,000000,0.020833,0.020833,0.020833,0.020833,2016000,0
+MNST.US,D,19971114,000000,0.022135,0.022786,0.020508,0.022135,5366400,0
+MNST.US,D,19971117,000000,0.022135,0.023438,0.020833,0.022786,4550400,0
+MNST.US,D,19971118,000000,0.022135,0.022786,0.020833,0.022135,2361600,0
+MNST.US,D,19971119,000000,0.022135,0.022786,0.022135,0.022786,2390400,0
+MNST.US,D,19971120,000000,0.022786,0.022786,0.022135,0.022135,720000,0
+MNST.US,D,19971121,000000,0.022135,0.022786,0.02181,0.022786,1574400,0
+MNST.US,D,19971124,000000,0.022786,0.022786,0.022135,0.022786,3811200,0
+MNST.US,D,19971125,000000,0.022786,0.022786,0.022786,0.022786,1248000,0
+MNST.US,D,19971126,000000,0.023112,0.023112,0.022135,0.022135,1152000,0
+MNST.US,D,19971128,000000,0.023112,0.023112,0.023112,0.023112,288000,0
+MNST.US,D,19971201,000000,0.023112,0.023112,0.022461,0.022461,1353600,0
+MNST.US,D,19971202,000000,0.023112,0.023112,0.022135,0.022461,3331200,0
+MNST.US,D,19971203,000000,0.022135,0.023112,0.022135,0.022135,979200,0
+MNST.US,D,19971204,000000,0.022135,0.022461,0.022135,0.022461,1056000,0
+MNST.US,D,19971205,000000,0.022135,0.022786,0.022135,0.022786,854400,0
+MNST.US,D,19971208,000000,0.022135,0.022135,0.020508,0.020508,3043200,0
+MNST.US,D,19971209,000000,0.021159,0.021159,0.020182,0.020508,1478400,0
+MNST.US,D,19971210,000000,0.020508,0.020508,0.020182,0.020182,1209600,0
+MNST.US,D,19971211,000000,0.019531,0.019531,0.018229,0.018229,1670400,0
+MNST.US,D,19971212,000000,0.018229,0.019531,0.018229,0.018229,825600,0
+MNST.US,D,19971215,000000,0.020182,0.020182,0.018229,0.020182,393600,0
+MNST.US,D,19971216,000000,0.020182,0.020182,0.018229,0.018555,796800,0
+MNST.US,D,19971217,000000,0.018229,0.019531,0.018229,0.018229,1507200,0
+MNST.US,D,19971218,000000,0.018229,0.018229,0.018229,0.018229,2361600,0
+MNST.US,D,19971222,000000,0.017578,0.018229,0.016602,0.018229,1747200,0
+MNST.US,D,19971223,000000,0.016276,0.016276,0.016276,0.016276,105600,0
+MNST.US,D,19971224,000000,0.016602,0.017578,0.016602,0.017578,1948800,0
+MNST.US,D,19971226,000000,0.017578,0.017904,0.017578,0.017904,316800,0
+MNST.US,D,19971229,000000,0.018229,0.018229,0.016602,0.016602,1843200,0
+MNST.US,D,19971230,000000,0.018229,0.018229,0.016927,0.018229,268800,0
+MNST.US,D,19971231,000000,0.018229,0.019531,0.018229,0.01888,1132800,0
+MNST.US,D,19980105,000000,0.01888,0.01888,0.018229,0.018555,4569600,0
+MNST.US,D,19980106,000000,0.018229,0.018229,0.018229,0.018229,192000,0
+MNST.US,D,19980107,000000,0.018229,0.018229,0.017904,0.017904,2064000,0
+MNST.US,D,19980108,000000,0.017904,0.01888,0.017904,0.01888,460800,0
+MNST.US,D,19980109,000000,0.017578,0.018229,0.016927,0.016927,1881600,0
+MNST.US,D,19980112,000000,0.016276,0.016276,0.015625,0.015625,1872000,0
+MNST.US,D,19980113,000000,0.015625,0.015625,0.015625,0.015625,76800,0
+MNST.US,D,19980114,000000,0.015299,0.015299,0.015299,0.015299,384000,0
+MNST.US,D,19980115,000000,0.016927,0.016927,0.016927,0.016927,374400,0
+MNST.US,D,19980116,000000,0.015625,0.017578,0.015625,0.017578,672000,0
+MNST.US,D,19980120,000000,0.018229,0.018229,0.017253,0.017253,307200,0
+MNST.US,D,19980121,000000,0.018229,0.018229,0.018229,0.018229,9600,0
+MNST.US,D,19980122,000000,0.018229,0.018229,0.016276,0.016276,768000,0
+MNST.US,D,19980123,000000,0.016276,0.017904,0.016276,0.016276,528000,0
+MNST.US,D,19980126,000000,0.016927,0.017904,0.016927,0.017904,1612800,0
+MNST.US,D,19980127,000000,0.017253,0.017253,0.017253,0.017253,604800,0
+MNST.US,D,19980128,000000,0.016602,0.017253,0.016602,0.017253,153600,0
+MNST.US,D,19980129,000000,0.017578,0.017578,0.016927,0.016927,1459200,0
+MNST.US,D,19980130,000000,0.016927,0.016927,0.015951,0.016602,1584000,0
+MNST.US,D,19980202,000000,0.016927,0.017904,0.016602,0.017253,3254400,0
+MNST.US,D,19980203,000000,0.016927,0.016927,0.016927,0.016927,19200,0
+MNST.US,D,19980204,000000,0.016927,0.016927,0.016927,0.016927,105600,0
+MNST.US,D,19980205,000000,0.017904,0.017904,0.017253,0.017904,787200,0
+MNST.US,D,19980206,000000,0.017578,0.017904,0.017253,0.017253,691200,0
+MNST.US,D,19980209,000000,0.017253,0.017904,0.017253,0.017253,67200,0
+MNST.US,D,19980210,000000,0.017578,0.019531,0.017578,0.018229,2918400,0
+MNST.US,D,19980211,000000,0.019531,0.019531,0.018229,0.018555,576000,0
+MNST.US,D,19980212,000000,0.01888,0.01888,0.01888,0.01888,268800,0
+MNST.US,D,19980213,000000,0.019206,0.019531,0.019206,0.019531,3312000,0
+MNST.US,D,19980217,000000,0.019857,0.020182,0.01888,0.020182,1372800,0
+MNST.US,D,19980218,000000,0.019531,0.021159,0.019531,0.021159,4099200,0
+MNST.US,D,19980219,000000,0.021484,0.02181,0.020833,0.021484,8284800,0
+MNST.US,D,19980220,000000,0.021159,0.021159,0.020508,0.020833,2246400,0
+MNST.US,D,19980223,000000,0.020182,0.020833,0.019531,0.019857,1651200,0
+MNST.US,D,19980224,000000,0.020833,0.020833,0.019857,0.020182,1084800,0
+MNST.US,D,19980225,000000,0.020182,0.02181,0.020182,0.02181,9033600,0
+MNST.US,D,19980226,000000,0.02181,0.022135,0.021484,0.02181,2131200,0
+MNST.US,D,19980227,000000,0.021484,0.024089,0.020508,0.023438,15782400,0
+MNST.US,D,19980302,000000,0.022786,0.023438,0.020833,0.023112,11395200,0
+MNST.US,D,19980303,000000,0.022786,0.022786,0.022135,0.022135,1948800,0
+MNST.US,D,19980304,000000,0.021484,0.021484,0.020833,0.021159,9916800,0
+MNST.US,D,19980305,000000,0.020833,0.020833,0.020833,0.020833,67200,0
+MNST.US,D,19980306,000000,0.02181,0.022135,0.020833,0.022135,3792000,0
+MNST.US,D,19980309,000000,0.021159,0.022786,0.021159,0.022786,4406400,0
+MNST.US,D,19980310,000000,0.022135,0.022135,0.020833,0.020833,1113600,0
+MNST.US,D,19980311,000000,0.02181,0.022135,0.021159,0.022135,3763200,0
+MNST.US,D,19980312,000000,0.021484,0.022461,0.021484,0.02181,1987200,0
+MNST.US,D,19980313,000000,0.022135,0.023763,0.022135,0.023112,9686400,0
+MNST.US,D,19980316,000000,0.024089,0.025065,0.023438,0.02474,6643200,0
+MNST.US,D,19980317,000000,0.025716,0.026042,0.02474,0.025716,6902400,0
+MNST.US,D,19980318,000000,0.026042,0.026042,0.023763,0.023763,10761600,0
+MNST.US,D,19980319,000000,0.02474,0.025065,0.023763,0.023763,5241600,0
+MNST.US,D,19980320,000000,0.024089,0.026042,0.023438,0.02474,12480000,0
+MNST.US,D,19980323,000000,0.02474,0.026042,0.02474,0.026042,6336000,0
+MNST.US,D,19980324,000000,0.026042,0.026042,0.025065,0.025391,1084800,0
+MNST.US,D,19980325,000000,0.025716,0.026042,0.025065,0.025065,2515200,0
+MNST.US,D,19980326,000000,0.025716,0.026042,0.025065,0.025391,3504000,0
+MNST.US,D,19980327,000000,0.026367,0.026367,0.025391,0.025716,1872000,0
+MNST.US,D,19980330,000000,0.025716,0.025716,0.025391,0.025716,864000,0
+MNST.US,D,19980331,000000,0.026042,0.026693,0.025716,0.026367,5385600,0
+MNST.US,D,19980401,000000,0.025716,0.026693,0.025716,0.026693,4771200,0
+MNST.US,D,19980402,000000,0.026367,0.026367,0.026042,0.026042,902400,0
+MNST.US,D,19980403,000000,0.026042,0.026693,0.026042,0.026367,2275200,0
+MNST.US,D,19980406,000000,0.026367,0.026367,0.026042,0.026042,115200,0
+MNST.US,D,19980407,000000,0.026042,0.026042,0.025716,0.026042,3273600,0
+MNST.US,D,19980408,000000,0.026367,0.026367,0.026042,0.026042,48000,0
+MNST.US,D,19980409,000000,0.026042,0.026367,0.025391,0.026042,1248000,0
+MNST.US,D,19980413,000000,0.026693,0.026693,0.026042,0.026042,2880000,0
+MNST.US,D,19980414,000000,0.026693,0.026693,0.026042,0.026042,931200,0
+MNST.US,D,19980415,000000,0.026042,0.026693,0.026042,0.026042,355200,0
+MNST.US,D,19980416,000000,0.026042,0.026042,0.025716,0.025716,2208000,0
+MNST.US,D,19980417,000000,0.026367,0.026367,0.02474,0.02474,336000,0
+MNST.US,D,19980420,000000,0.02474,0.026042,0.02474,0.025391,2716800,0
+MNST.US,D,19980421,000000,0.026042,0.026693,0.025391,0.026693,2409600,0
+MNST.US,D,19980422,000000,0.026693,0.026693,0.026042,0.026693,5980800,0
+MNST.US,D,19980423,000000,0.026367,0.026693,0.026042,0.026042,5414400,0
+MNST.US,D,19980424,000000,0.026693,0.026693,0.025391,0.025391,2323200,0
+MNST.US,D,19980427,000000,0.026693,0.027995,0.026042,0.027344,9763200,0
+MNST.US,D,19980428,000000,0.027995,0.028646,0.026693,0.027995,8448000,0
+MNST.US,D,19980429,000000,0.028971,0.031901,0.028646,0.031576,12009600,0
+MNST.US,D,19980430,000000,0.03125,0.036458,0.03125,0.035156,29155200,0
+MNST.US,D,19980501,000000,0.035156,0.035807,0.033203,0.034505,11385600,0
+MNST.US,D,19980504,000000,0.034505,0.034505,0.032552,0.032552,5184000,0
+MNST.US,D,19980505,000000,0.033854,0.033854,0.03125,0.031576,5049600,0
+MNST.US,D,19980506,000000,0.031901,0.033854,0.03125,0.032878,5011200,0
+MNST.US,D,19980507,000000,0.032878,0.032878,0.03125,0.031901,3292800,0
+MNST.US,D,19980508,000000,0.03125,0.031901,0.03125,0.031901,2332800,0
+MNST.US,D,19980511,000000,0.031901,0.031901,0.030599,0.031901,3715200,0
+MNST.US,D,19980512,000000,0.031901,0.032552,0.03125,0.031576,9561600,0
+MNST.US,D,19980513,000000,0.031576,0.033203,0.030599,0.033203,8064000,0
+MNST.US,D,19980514,000000,0.036458,0.042318,0.035482,0.041667,57686400,0
+MNST.US,D,19980515,000000,0.042318,0.044271,0.040365,0.042318,10723200,0
+MNST.US,D,19980518,000000,0.041016,0.042318,0.040365,0.041667,8265600,0
+MNST.US,D,19980519,000000,0.041016,0.041667,0.040365,0.041341,8352000,0
+MNST.US,D,19980520,000000,0.040365,0.041667,0.040365,0.041016,3801600,0
+MNST.US,D,19980521,000000,0.041341,0.041667,0.040365,0.041667,9254400,0
+MNST.US,D,19980522,000000,0.041667,0.041992,0.041016,0.041667,3868800,0
+MNST.US,D,19980526,000000,0.041667,0.041992,0.040365,0.041667,4156800,0
+MNST.US,D,19980527,000000,0.041341,0.042318,0.040365,0.041667,22051200,0
+MNST.US,D,19980528,000000,0.042318,0.042318,0.041016,0.041016,1200000,0
+MNST.US,D,19980529,000000,0.041667,0.042318,0.041016,0.042318,1190400,0
+MNST.US,D,19980601,000000,0.042969,0.042969,0.041016,0.041992,7641600,0
+MNST.US,D,19980602,000000,0.040365,0.041992,0.040365,0.041016,1747200,0
+MNST.US,D,19980603,000000,0.041667,0.041667,0.04069,0.04069,2361600,0
+MNST.US,D,19980604,000000,0.041341,0.041992,0.040365,0.041667,4358400,0
+MNST.US,D,19980605,000000,0.041667,0.041992,0.041016,0.041667,6912000,0
+MNST.US,D,19980608,000000,0.041667,0.041992,0.041016,0.041016,7929600,0
+MNST.US,D,19980609,000000,0.041667,0.041667,0.041016,0.041667,1200000,0
+MNST.US,D,19980610,000000,0.041341,0.041667,0.04069,0.041341,960000,0
+MNST.US,D,19980611,000000,0.041667,0.041667,0.041016,0.041341,3254400,0
+MNST.US,D,19980612,000000,0.041341,0.041341,0.039388,0.039714,2832000,0
+MNST.US,D,19980615,000000,0.039388,0.041016,0.039063,0.039063,2563200,0
+MNST.US,D,19980616,000000,0.039714,0.039714,0.039063,0.039063,5913600,0
+MNST.US,D,19980617,000000,0.038086,0.039714,0.03776,0.038411,8563200,0
+MNST.US,D,19980618,000000,0.039063,0.04069,0.038411,0.038737,3590400,0
+MNST.US,D,19980619,000000,0.039714,0.039714,0.03776,0.03776,5577600,0
+MNST.US,D,19980622,000000,0.038737,0.040365,0.038086,0.039063,2371200,0
+MNST.US,D,19980623,000000,0.040039,0.042318,0.040039,0.041667,2697600,0
+MNST.US,D,19980624,000000,0.042643,0.042969,0.041667,0.042643,5376000,0
+MNST.US,D,19980625,000000,0.042643,0.04362,0.041992,0.042969,8592000,0
+MNST.US,D,19980626,000000,0.042969,0.044271,0.042318,0.042969,2294400,0
+MNST.US,D,19980629,000000,0.043945,0.047526,0.043945,0.046875,8745600,0
+MNST.US,D,19980630,000000,0.047526,0.049479,0.046875,0.048177,3609600,0
+MNST.US,D,19980701,000000,0.049479,0.056641,0.048503,0.05599,15187200,0
+MNST.US,D,19980702,000000,0.05599,0.056641,0.050781,0.052734,11241600,0
+MNST.US,D,19980706,000000,0.054688,0.054688,0.051432,0.051432,7766400,0
+MNST.US,D,19980707,000000,0.050781,0.052409,0.049479,0.051432,3792000,0
+MNST.US,D,19980708,000000,0.051432,0.052083,0.049479,0.051432,2112000,0
+MNST.US,D,19980709,000000,0.051432,0.052083,0.049479,0.049805,1526400,0
+MNST.US,D,19980710,000000,0.051432,0.051432,0.049479,0.050781,1344000,0
+MNST.US,D,19980713,000000,0.048828,0.051432,0.048828,0.049805,1420800,0
+MNST.US,D,19980714,000000,0.049479,0.052083,0.049479,0.051107,3532800,0
+MNST.US,D,19980715,000000,0.052083,0.052083,0.049479,0.049479,2515200,0
+MNST.US,D,19980716,000000,0.049805,0.052083,0.049805,0.051432,4569600,0
+MNST.US,D,19980717,000000,0.052083,0.052409,0.051432,0.052409,5251200,0
+MNST.US,D,19980720,000000,0.052409,0.05306,0.051758,0.052083,14755200,0
+MNST.US,D,19980721,000000,0.052734,0.059896,0.052409,0.057943,13315200,0
+MNST.US,D,19980722,000000,0.057943,0.059245,0.05599,0.057617,10387200,0
+MNST.US,D,19980723,000000,0.058594,0.058594,0.057292,0.057292,2726400,0
+MNST.US,D,19980724,000000,0.059896,0.059896,0.057292,0.059245,2812800,0
+MNST.US,D,19980727,000000,0.059896,0.059896,0.057292,0.057292,18460800,0
+MNST.US,D,19980728,000000,0.05599,0.057292,0.052083,0.055013,6940800,0
+MNST.US,D,19980729,000000,0.053385,0.055339,0.053385,0.055013,1987200,0
+MNST.US,D,19980730,000000,0.055013,0.059896,0.055013,0.059896,11606400,0
+MNST.US,D,19980731,000000,0.059896,0.062174,0.059245,0.061198,4627200,0
+MNST.US,D,19980803,000000,0.0625,0.070964,0.061523,0.067708,30604800,0
+MNST.US,D,19980804,000000,0.068359,0.070313,0.0625,0.062826,18086400,0
+MNST.US,D,19980805,000000,0.061198,0.062174,0.058594,0.061198,12960000,0
+MNST.US,D,19980806,000000,0.060547,0.063151,0.055339,0.061849,13747200,0
+MNST.US,D,19980807,000000,0.063151,0.063151,0.057292,0.060547,8150400,0
+MNST.US,D,19980810,000000,0.059896,0.067057,0.059896,0.065104,15398400,0
+MNST.US,D,19980811,000000,0.064453,0.064453,0.061849,0.063151,6211200,0
+MNST.US,D,19980812,000000,0.065755,0.070964,0.065592,0.069987,15888000,0
+MNST.US,D,19980813,000000,0.070313,0.070313,0.066406,0.066406,10953600,0
+MNST.US,D,19980814,000000,0.06901,0.069336,0.061198,0.0625,13814400,0
+MNST.US,D,19980817,000000,0.065755,0.068685,0.063802,0.067708,14332800,0
+MNST.US,D,19980818,000000,0.067057,0.068685,0.066081,0.067708,5414400,0
+MNST.US,D,19980819,000000,0.067708,0.06901,0.066406,0.067708,4857600,0
+MNST.US,D,19980820,000000,0.067057,0.067057,0.065755,0.066732,2073600,0
+MNST.US,D,19980821,000000,0.066406,0.066406,0.05599,0.066406,13612800,0
+MNST.US,D,19980824,000000,0.067708,0.067708,0.061849,0.062826,5472000,0
+MNST.US,D,19980825,000000,0.064453,0.064453,0.060547,0.061849,7622400,0
+MNST.US,D,19980826,000000,0.061849,0.061849,0.054688,0.055013,10934400,0
+MNST.US,D,19980827,000000,0.053385,0.054036,0.045573,0.049479,19401600,0
+MNST.US,D,19980828,000000,0.049479,0.052083,0.045573,0.047526,9427200,0
+MNST.US,D,19980831,000000,0.049479,0.049479,0.041667,0.042318,7411200,0
+MNST.US,D,19980901,000000,0.041667,0.044271,0.039063,0.04362,9993600,0
+MNST.US,D,19980902,000000,0.04362,0.050781,0.04362,0.048177,6326400,0
+MNST.US,D,19980903,000000,0.049479,0.049479,0.047526,0.049479,1113600,0
+MNST.US,D,19980904,000000,0.049479,0.049479,0.046875,0.048177,1449600,0
+MNST.US,D,19980908,000000,0.049479,0.050781,0.048828,0.049479,2822400,0
+MNST.US,D,19980909,000000,0.050781,0.051432,0.046875,0.047526,2102400,0
+MNST.US,D,19980910,000000,0.046875,0.046875,0.044271,0.046224,864000,0
+MNST.US,D,19980911,000000,0.044922,0.046875,0.044922,0.046224,1017600,0
+MNST.US,D,19980914,000000,0.046549,0.046875,0.044271,0.045573,3340800,0
+MNST.US,D,19980915,000000,0.045573,0.046224,0.042318,0.046224,3244800,0
+MNST.US,D,19980916,000000,0.045573,0.045573,0.044271,0.044271,1257600,0
+MNST.US,D,19980917,000000,0.042969,0.045573,0.041667,0.045573,1641600,0
+MNST.US,D,19980918,000000,0.04362,0.045573,0.042969,0.044922,1564800,0
+MNST.US,D,19980921,000000,0.044596,0.044922,0.042969,0.044922,604800,0
+MNST.US,D,19980922,000000,0.044922,0.044922,0.041667,0.044271,2054400,0
+MNST.US,D,19980923,000000,0.04362,0.045573,0.041667,0.044271,1603200,0
+MNST.US,D,19980924,000000,0.041992,0.045247,0.041992,0.044271,864000,0
+MNST.US,D,19980925,000000,0.041667,0.044596,0.039714,0.042318,4406400,0
+MNST.US,D,19980928,000000,0.042318,0.042318,0.040365,0.041667,2294400,0
+MNST.US,D,19980929,000000,0.041667,0.041992,0.040365,0.041016,4406400,0
+MNST.US,D,19980930,000000,0.039063,0.041667,0.039063,0.041341,3283200,0
+MNST.US,D,19981001,000000,0.040365,0.041341,0.035156,0.038411,8044800,0
+MNST.US,D,19981002,000000,0.038411,0.039063,0.033203,0.039063,4464000,0
+MNST.US,D,19981005,000000,0.039063,0.039063,0.035156,0.035807,1833600,0
+MNST.US,D,19981006,000000,0.03776,0.039063,0.033854,0.034505,4963200,0
+MNST.US,D,19981007,000000,0.035807,0.036458,0.033854,0.033854,1084800,0
+MNST.US,D,19981008,000000,0.033854,0.034505,0.03125,0.031901,3494400,0
+MNST.US,D,19981009,000000,0.033203,0.033203,0.030924,0.031576,3801600,0
+MNST.US,D,19981012,000000,0.031576,0.033203,0.030599,0.032227,4886400,0
+MNST.US,D,19981013,000000,0.032878,0.032878,0.03125,0.03125,787200,0
+MNST.US,D,19981014,000000,0.032227,0.040365,0.032227,0.039063,7507200,0
+MNST.US,D,19981015,000000,0.040365,0.041667,0.03776,0.041667,7516800,0
+MNST.US,D,19981016,000000,0.040365,0.045247,0.040365,0.044271,17616000,0
+MNST.US,D,19981019,000000,0.045573,0.046549,0.044271,0.044922,3907200,0
+MNST.US,D,19981020,000000,0.046549,0.046549,0.044271,0.044596,2112000,0
+MNST.US,D,19981021,000000,0.044271,0.044271,0.041667,0.042969,2640000,0
+MNST.US,D,19981022,000000,0.041667,0.043945,0.041667,0.043945,3379200,0
+MNST.US,D,19981023,000000,0.04362,0.045573,0.042969,0.045573,1670400,0
+MNST.US,D,19981026,000000,0.044271,0.052083,0.044271,0.050781,10771200,0
+MNST.US,D,19981027,000000,0.052083,0.057292,0.051432,0.05599,17251200,0
+MNST.US,D,19981028,000000,0.05599,0.05599,0.052734,0.053385,5587200,0
+MNST.US,D,19981029,000000,0.054688,0.055339,0.053385,0.053385,6220800,0
+MNST.US,D,19981030,000000,0.054036,0.05599,0.053385,0.055013,3590400,0
+MNST.US,D,19981102,000000,0.055664,0.056966,0.052734,0.054688,8505600,0
+MNST.US,D,19981103,000000,0.054036,0.054362,0.052083,0.054036,8860800,0
+MNST.US,D,19981104,000000,0.05306,0.057292,0.05013,0.055013,17193600,0
+MNST.US,D,19981105,000000,0.05599,0.05599,0.054688,0.05599,1929600,0
+MNST.US,D,19981106,000000,0.054688,0.05599,0.054036,0.05599,3369600,0
+MNST.US,D,19981109,000000,0.05599,0.056315,0.054688,0.055339,2841600,0
+MNST.US,D,19981110,000000,0.055339,0.057292,0.054688,0.057292,17769600,0
+MNST.US,D,19981111,000000,0.057292,0.063802,0.056641,0.059896,18470400,0
+MNST.US,D,19981112,000000,0.059896,0.061198,0.057292,0.059896,8630400,0
+MNST.US,D,19981113,000000,0.057292,0.065104,0.057292,0.0625,26380800,0
+MNST.US,D,19981116,000000,0.063802,0.063802,0.061198,0.061849,13622400,0
+MNST.US,D,19981117,000000,0.0625,0.067708,0.060547,0.065755,14467200,0
+MNST.US,D,19981118,000000,0.065755,0.068034,0.064453,0.065104,10425600,0
+MNST.US,D,19981119,000000,0.065104,0.066406,0.061849,0.063477,3926400,0
+MNST.US,D,19981120,000000,0.063477,0.063477,0.057292,0.057943,6729600,0
+MNST.US,D,19981123,000000,0.059245,0.059245,0.050456,0.053385,13996800,0
+MNST.US,D,19981124,000000,0.054036,0.054688,0.051432,0.053385,9580800,0
+MNST.US,D,19981125,000000,0.055339,0.057943,0.053385,0.05599,3705600,0
+MNST.US,D,19981127,000000,0.057617,0.058594,0.055339,0.05599,1344000,0
+MNST.US,D,19981130,000000,0.059245,0.059245,0.052083,0.052083,5289600,0
+MNST.US,D,19981201,000000,0.054688,0.055339,0.051432,0.052083,8841600,0
+MNST.US,D,19981202,000000,0.054688,0.054688,0.052083,0.052083,5433600,0
+MNST.US,D,19981203,000000,0.052083,0.053385,0.049479,0.049479,2889600,0
+MNST.US,D,19981204,000000,0.048177,0.05013,0.046875,0.048828,5635200,0
+MNST.US,D,19981207,000000,0.048177,0.049479,0.047526,0.048177,5136000,0
+MNST.US,D,19981208,000000,0.047526,0.049479,0.046875,0.048828,1545600,0
+MNST.US,D,19981209,000000,0.049154,0.052083,0.048177,0.051432,5750400,0
+MNST.US,D,19981210,000000,0.051758,0.057943,0.05013,0.056641,11107200,0
+MNST.US,D,19981211,000000,0.055013,0.055664,0.052083,0.054688,6652800,0
+MNST.US,D,19981214,000000,0.055339,0.056641,0.050781,0.053385,4924800,0
+MNST.US,D,19981215,000000,0.052083,0.053385,0.049479,0.049805,4368000,0
+MNST.US,D,19981216,000000,0.051432,0.051432,0.049479,0.049479,3542400,0
+MNST.US,D,19981217,000000,0.049479,0.053385,0.049479,0.050781,7488000,0
+MNST.US,D,19981218,000000,0.051432,0.052734,0.049479,0.052083,1862400,0
+MNST.US,D,19981221,000000,0.050781,0.053385,0.050781,0.053385,4185600,0
+MNST.US,D,19981222,000000,0.05306,0.054688,0.052083,0.053385,2841600,0
+MNST.US,D,19981223,000000,0.054688,0.05599,0.052083,0.052734,4838400,0
+MNST.US,D,19981224,000000,0.053385,0.05599,0.053385,0.055339,883200,0
+MNST.US,D,19981228,000000,0.055664,0.055664,0.052734,0.052734,2640000,0
+MNST.US,D,19981229,000000,0.052734,0.054036,0.052083,0.052734,3072000,0
+MNST.US,D,19981230,000000,0.053385,0.05599,0.052734,0.053385,2016000,0
+MNST.US,D,19981231,000000,0.053385,0.057943,0.053385,0.05599,4233600,0
+MNST.US,D,19990104,000000,0.05599,0.057617,0.054688,0.055339,6537600,0
+MNST.US,D,19990105,000000,0.055339,0.056641,0.054688,0.056641,4636800,0
+MNST.US,D,19990106,000000,0.055339,0.057292,0.055339,0.055339,5328000,0
+MNST.US,D,19990107,000000,0.057292,0.057292,0.053385,0.054036,4924800,0
+MNST.US,D,19990108,000000,0.054036,0.056641,0.054036,0.054036,1459200,0
+MNST.US,D,19990111,000000,0.053385,0.054688,0.052083,0.052734,4416000,0
+MNST.US,D,19990112,000000,0.052734,0.054688,0.052083,0.052083,1843200,0
+MNST.US,D,19990113,000000,0.052083,0.053385,0.050781,0.050781,2150400,0
+MNST.US,D,19990114,000000,0.051432,0.053385,0.048828,0.049479,9868800,0
+MNST.US,D,19990115,000000,0.048828,0.050781,0.046224,0.046875,7132800,0
+MNST.US,D,19990119,000000,0.049479,0.050781,0.047526,0.050781,2928000,0
+MNST.US,D,19990120,000000,0.052083,0.052083,0.049805,0.051432,1478400,0
+MNST.US,D,19990121,000000,0.052083,0.052083,0.049479,0.050781,1536000,0
+MNST.US,D,19990122,000000,0.052083,0.052083,0.050781,0.051432,835200,0
+MNST.US,D,19990125,000000,0.051758,0.052083,0.046875,0.050781,5510400,0
+MNST.US,D,19990126,000000,0.050781,0.050781,0.047526,0.049479,4243200,0
+MNST.US,D,19990127,000000,0.047526,0.05013,0.046224,0.046875,15504000,0
+MNST.US,D,19990128,000000,0.046875,0.047526,0.045573,0.046224,11539200,0
+MNST.US,D,19990129,000000,0.046224,0.048177,0.045898,0.047526,3331200,0
+MNST.US,D,19990201,000000,0.048177,0.049479,0.044922,0.046224,5145600,0
+MNST.US,D,19990202,000000,0.045573,0.045573,0.041667,0.044271,24787200,0
+MNST.US,D,19990203,000000,0.042969,0.045573,0.042969,0.045573,6307200,0
+MNST.US,D,19990204,000000,0.045573,0.047526,0.041667,0.046224,6480000,0
+MNST.US,D,19990205,000000,0.041667,0.048177,0.041016,0.048177,7785600,0
+MNST.US,D,19990208,000000,0.048177,0.053385,0.046875,0.053385,11923200,0
+MNST.US,D,19990209,000000,0.05599,0.058594,0.049479,0.054688,14505600,0
+MNST.US,D,19990210,000000,0.055339,0.05599,0.050781,0.051432,7747200,0
+MNST.US,D,19990211,000000,0.052083,0.052083,0.05013,0.05013,11443200,0
+MNST.US,D,19990212,000000,0.049479,0.051432,0.049479,0.05013,1603200,0
+MNST.US,D,19990216,000000,0.050781,0.052083,0.047852,0.047852,2371200,0
+MNST.US,D,19990217,000000,0.046875,0.048177,0.044271,0.044271,5520000,0
+MNST.US,D,19990218,000000,0.046549,0.046875,0.044271,0.046875,2064000,0
+MNST.US,D,19990219,000000,0.047526,0.048177,0.045573,0.045573,2688000,0
+MNST.US,D,19990222,000000,0.045573,0.045898,0.044271,0.045898,1910400,0
+MNST.US,D,19990223,000000,0.045573,0.046224,0.044271,0.045573,2630400,0
+MNST.US,D,19990224,000000,0.046224,0.046224,0.045573,0.045573,1708800,0
+MNST.US,D,19990225,000000,0.045573,0.045573,0.042318,0.042969,2524800,0
+MNST.US,D,19990226,000000,0.044271,0.045573,0.042969,0.042969,5011200,0
+MNST.US,D,19990301,000000,0.042969,0.044271,0.041667,0.042969,1651200,0
+MNST.US,D,19990302,000000,0.042969,0.045573,0.042318,0.04362,9590400,0
+MNST.US,D,19990303,000000,0.042969,0.044271,0.041667,0.042318,6902400,0
+MNST.US,D,19990304,000000,0.042318,0.04362,0.041667,0.042318,3139200,0
+MNST.US,D,19990305,000000,0.042969,0.044271,0.042969,0.044271,163200,0
+MNST.US,D,19990308,000000,0.045573,0.045573,0.044271,0.045573,2870400,0
+MNST.US,D,19990309,000000,0.045573,0.046875,0.044271,0.046875,1891200,0
+MNST.US,D,19990310,000000,0.045573,0.046875,0.045573,0.046549,2025600,0
+MNST.US,D,19990311,000000,0.046875,0.046875,0.044271,0.045573,6297600,0
+MNST.US,D,19990312,000000,0.045573,0.045573,0.044271,0.044271,883200,0
+MNST.US,D,19990315,000000,0.044922,0.046224,0.044271,0.044271,3734400,0
+MNST.US,D,19990316,000000,0.044271,0.044922,0.044271,0.044922,5145600,0
+MNST.US,D,19990317,000000,0.04362,0.046224,0.042969,0.045573,2323200,0
+MNST.US,D,19990318,000000,0.044922,0.045573,0.042969,0.042969,1017600,0
+MNST.US,D,19990319,000000,0.042969,0.044271,0.041667,0.042318,3043200,0
+MNST.US,D,19990322,000000,0.042969,0.042969,0.039063,0.042318,5558400,0
+MNST.US,D,19990323,000000,0.040365,0.041667,0.039063,0.039714,3139200,0
+MNST.US,D,19990324,000000,0.039063,0.040365,0.03776,0.038411,5961600,0
+MNST.US,D,19990325,000000,0.03776,0.041016,0.03776,0.039714,681600,0
+MNST.US,D,19990326,000000,0.040365,0.042969,0.039388,0.041016,4166400,0
+MNST.US,D,19990329,000000,0.041992,0.04362,0.041016,0.042969,1824000,0
+MNST.US,D,19990330,000000,0.042969,0.042969,0.039714,0.040365,5030400,0
+MNST.US,D,19990331,000000,0.041667,0.041667,0.035807,0.038411,19094400,0
+MNST.US,D,19990401,000000,0.038411,0.041016,0.03776,0.041016,2649600,0
+MNST.US,D,19990405,000000,0.041667,0.041667,0.038411,0.040365,2851200,0
+MNST.US,D,19990406,000000,0.039063,0.041667,0.039063,0.040365,1516800,0
+MNST.US,D,19990407,000000,0.040365,0.041667,0.039063,0.040365,4502400,0
+MNST.US,D,19990408,000000,0.040365,0.040365,0.03776,0.039714,3571200,0
+MNST.US,D,19990409,000000,0.039063,0.039714,0.03776,0.038411,4857600,0
+MNST.US,D,19990412,000000,0.038411,0.041016,0.038411,0.040365,20745600,0
+MNST.US,D,19990413,000000,0.041667,0.042969,0.040365,0.041667,5356800,0
+MNST.US,D,19990414,000000,0.041016,0.042643,0.041016,0.041016,4387200,0
+MNST.US,D,19990415,000000,0.041667,0.042969,0.040365,0.040365,4377600,0
+MNST.US,D,19990416,000000,0.040365,0.044271,0.040365,0.042969,5942400,0
+MNST.US,D,19990419,000000,0.044271,0.046875,0.042969,0.044271,5625600,0
+MNST.US,D,19990420,000000,0.042969,0.045573,0.042969,0.045573,1468800,0
+MNST.US,D,19990421,000000,0.045573,0.045573,0.042969,0.044271,2083200,0
+MNST.US,D,19990422,000000,0.044922,0.046224,0.044271,0.046224,3014400,0
+MNST.US,D,19990423,000000,0.046224,0.050781,0.045247,0.048177,5107200,0
+MNST.US,D,19990426,000000,0.049479,0.052083,0.048177,0.050781,5760000,0
+MNST.US,D,19990427,000000,0.052083,0.052734,0.049479,0.050781,4646400,0
+MNST.US,D,19990428,000000,0.052083,0.052083,0.049479,0.052083,2035200,0
+MNST.US,D,19990429,000000,0.050781,0.053385,0.046875,0.052734,7152000,0
+MNST.US,D,19990430,000000,0.052083,0.057292,0.052083,0.05599,14889600,0
+MNST.US,D,19990503,000000,0.055339,0.057292,0.054036,0.057292,7305600,0
+MNST.US,D,19990504,000000,0.057292,0.057292,0.054688,0.056641,1929600,0
+MNST.US,D,19990505,000000,0.053385,0.057292,0.053385,0.056641,4387200,0
+MNST.US,D,19990506,000000,0.055339,0.056641,0.054688,0.05599,2102400,0
+MNST.US,D,19990507,000000,0.05599,0.056641,0.052083,0.052409,5875200,0
+MNST.US,D,19990510,000000,0.054688,0.056641,0.049479,0.052083,19017600,0
+MNST.US,D,19990511,000000,0.05013,0.052734,0.05013,0.051432,4771200,0
+MNST.US,D,19990512,000000,0.052083,0.052734,0.05013,0.050781,4560000,0
+MNST.US,D,19990513,000000,0.05013,0.051432,0.049479,0.050781,2630400,0
+MNST.US,D,19990514,000000,0.050781,0.050781,0.044271,0.049479,4857600,0
+MNST.US,D,19990517,000000,0.049479,0.049479,0.048177,0.049479,1363200,0
+MNST.US,D,19990518,000000,0.049479,0.049479,0.046875,0.046875,3686400,0
+MNST.US,D,19990519,000000,0.045573,0.048828,0.045573,0.047526,403200,0
+MNST.US,D,19990520,000000,0.046875,0.048177,0.044271,0.046875,5971200,0
+MNST.US,D,19990521,000000,0.046875,0.048177,0.045573,0.047852,3187200,0
+MNST.US,D,19990524,000000,0.049154,0.049154,0.046875,0.046875,1708800,0
+MNST.US,D,19990525,000000,0.048177,0.049479,0.046875,0.048828,4915200,0
+MNST.US,D,19990526,000000,0.048665,0.049154,0.046875,0.047852,1958400,0
+MNST.US,D,19990527,000000,0.047689,0.048177,0.046875,0.047201,1161600,0
+MNST.US,D,19990528,000000,0.047201,0.05013,0.047201,0.05013,5539200,0
+MNST.US,D,19990601,000000,0.048828,0.050781,0.048828,0.049479,2707200,0
+MNST.US,D,19990602,000000,0.049479,0.049479,0.048177,0.048177,1132800,0
+MNST.US,D,19990603,000000,0.049479,0.049479,0.048177,0.049479,1046400,0
+MNST.US,D,19990604,000000,0.049154,0.051432,0.046875,0.047852,5107200,0
+MNST.US,D,19990607,000000,0.050781,0.050781,0.048177,0.049479,2092800,0
+MNST.US,D,19990608,000000,0.049479,0.050781,0.048828,0.049479,3955200,0
+MNST.US,D,19990609,000000,0.05013,0.050781,0.048828,0.050781,777600,0
+MNST.US,D,19990610,000000,0.050781,0.050781,0.048177,0.050781,3081600,0
+MNST.US,D,19990611,000000,0.050781,0.052734,0.048828,0.049479,7737600,0
+MNST.US,D,19990614,000000,0.048828,0.050781,0.048828,0.05013,1526400,0
+MNST.US,D,19990615,000000,0.049805,0.050781,0.046224,0.046224,10608000,0
+MNST.US,D,19990616,000000,0.049479,0.050781,0.046875,0.046875,4867200,0
+MNST.US,D,19990617,000000,0.049479,0.049479,0.046549,0.046875,6009600,0
+MNST.US,D,19990618,000000,0.047852,0.047852,0.046224,0.046875,2880000,0
+MNST.US,D,19990621,000000,0.047526,0.047526,0.045573,0.045573,2784000,0
+MNST.US,D,19990622,000000,0.048177,0.048177,0.04362,0.046875,11030400,0
+MNST.US,D,19990623,000000,0.046875,0.048177,0.045573,0.046224,547200,0
+MNST.US,D,19990624,000000,0.046224,0.046875,0.045573,0.045573,892800,0
+MNST.US,D,19990625,000000,0.045573,0.045573,0.044271,0.044922,1094400,0
+MNST.US,D,19990628,000000,0.044271,0.044922,0.044271,0.044922,768000,0
+MNST.US,D,19990629,000000,0.045573,0.046875,0.044271,0.044271,9763200,0
+MNST.US,D,19990630,000000,0.04362,0.045573,0.04362,0.045573,1968000,0
+MNST.US,D,19990701,000000,0.044922,0.046875,0.044922,0.046224,1766400,0
+MNST.US,D,19990702,000000,0.046224,0.048177,0.045898,0.047526,15686400,0
+MNST.US,D,19990706,000000,0.048177,0.049479,0.047526,0.049479,2601600,0
+MNST.US,D,19990707,000000,0.048828,0.050781,0.048828,0.049479,2601600,0
+MNST.US,D,19990708,000000,0.048828,0.049479,0.048177,0.048177,1593600,0
+MNST.US,D,19990709,000000,0.048177,0.05013,0.048177,0.05013,1344000,0
+MNST.US,D,19990712,000000,0.05013,0.052083,0.049479,0.049479,6825600,0
+MNST.US,D,19990713,000000,0.05013,0.052083,0.049479,0.05013,3955200,0
+MNST.US,D,19990714,000000,0.048828,0.05013,0.048828,0.048828,2016000,0
+MNST.US,D,19990715,000000,0.05013,0.054688,0.048177,0.053385,15120000,0
+MNST.US,D,19990716,000000,0.054688,0.055339,0.052083,0.053385,4953600,0
+MNST.US,D,19990719,000000,0.053385,0.054688,0.052083,0.054688,4876800,0
+MNST.US,D,19990720,000000,0.053385,0.057292,0.053385,0.056641,7593600,0
+MNST.US,D,19990721,000000,0.054688,0.056641,0.054362,0.054688,1612800,0
+MNST.US,D,19990722,000000,0.05599,0.056641,0.054688,0.054688,1219200,0
+MNST.US,D,19990723,000000,0.055013,0.055339,0.054688,0.054688,470400,0
+MNST.US,D,19990726,000000,0.054688,0.055013,0.053385,0.054688,5241600,0
+MNST.US,D,19990727,000000,0.05306,0.054688,0.052083,0.054036,1641600,0
+MNST.US,D,19990728,000000,0.053711,0.054688,0.052083,0.052734,4080000,0
+MNST.US,D,19990729,000000,0.05306,0.054688,0.052083,0.053385,5577600,0
+MNST.US,D,19990730,000000,0.053385,0.05599,0.053385,0.05599,4003200,0
+MNST.US,D,19990802,000000,0.058594,0.058594,0.053385,0.054036,11558400,0
+MNST.US,D,19990803,000000,0.054036,0.054688,0.052083,0.052083,5702400,0
+MNST.US,D,19990804,000000,0.052083,0.054036,0.050781,0.050781,4022400,0
+MNST.US,D,19990805,000000,0.052083,0.052083,0.049479,0.05013,1939200,0
+MNST.US,D,19990806,000000,0.050781,0.051758,0.05013,0.05013,940800,0
+MNST.US,D,19990809,000000,0.05013,0.052083,0.049479,0.052083,4195200,0
+MNST.US,D,19990810,000000,0.052083,0.052734,0.050781,0.052083,2659200,0
+MNST.US,D,19990811,000000,0.053385,0.054036,0.052083,0.052734,1699200,0
+MNST.US,D,19990812,000000,0.053385,0.054688,0.050781,0.050781,2188800,0
+MNST.US,D,19990813,000000,0.053385,0.053385,0.051432,0.052734,1017600,0
+MNST.US,D,19990816,000000,0.054036,0.054688,0.052083,0.052734,960000,0
+MNST.US,D,19990817,000000,0.053711,0.054688,0.052083,0.054688,2217600,0
+MNST.US,D,19990818,000000,0.054688,0.054688,0.052083,0.052734,2112000,0
+MNST.US,D,19990819,000000,0.052734,0.054036,0.052734,0.054036,825600,0
+MNST.US,D,19990820,000000,0.054036,0.054688,0.052083,0.053385,1920000,0
+MNST.US,D,19990823,000000,0.053385,0.054362,0.052083,0.053385,3168000,0
+MNST.US,D,19990824,000000,0.053711,0.054688,0.052734,0.052734,4828800,0
+MNST.US,D,19990825,000000,0.052734,0.05306,0.052409,0.052409,1132800,0
+MNST.US,D,19990826,000000,0.052409,0.052897,0.049479,0.051107,4233600,0
+MNST.US,D,19990827,000000,0.050456,0.052083,0.049479,0.051107,2534400,0
+MNST.US,D,19990830,000000,0.049479,0.052083,0.049479,0.049479,2659200,0
+MNST.US,D,19990831,000000,0.050781,0.052083,0.049479,0.05013,1305600,0
+MNST.US,D,19990901,000000,0.051432,0.052083,0.049479,0.051432,1008000,0
+MNST.US,D,19990902,000000,0.050781,0.050781,0.049479,0.050781,1641600,0
+MNST.US,D,19990903,000000,0.050781,0.052734,0.05013,0.052734,5145600,0
+MNST.US,D,19990907,000000,0.05306,0.053385,0.051432,0.052734,3043200,0
+MNST.US,D,19990908,000000,0.053385,0.054036,0.052083,0.054036,6384000,0
+MNST.US,D,19990909,000000,0.053385,0.053385,0.052083,0.053385,1891200,0
+MNST.US,D,19990910,000000,0.052409,0.053385,0.051432,0.053385,1171200,0
+MNST.US,D,19990913,000000,0.052083,0.052734,0.049479,0.050781,7593600,0
+MNST.US,D,19990914,000000,0.052083,0.052083,0.05013,0.052083,883200,0
+MNST.US,D,19990915,000000,0.052083,0.052083,0.05013,0.052083,1084800,0
+MNST.US,D,19990916,000000,0.051432,0.052083,0.05013,0.05013,1113600,0
+MNST.US,D,19990917,000000,0.052083,0.052083,0.05013,0.051758,1737600,0
+MNST.US,D,19990920,000000,0.051758,0.052083,0.05013,0.051432,1276800,0
+MNST.US,D,19990921,000000,0.050781,0.052734,0.05013,0.050781,3945600,0
+MNST.US,D,19990922,000000,0.051432,0.051432,0.05013,0.051432,2419200,0
+MNST.US,D,19990923,000000,0.051432,0.052083,0.05013,0.05013,2073600,0
+MNST.US,D,19990924,000000,0.050456,0.051432,0.05013,0.050781,1392000,0
+MNST.US,D,19990927,000000,0.05013,0.052083,0.049479,0.05013,2102400,0
+MNST.US,D,19990928,000000,0.05013,0.050781,0.049479,0.050781,2822400,0
+MNST.US,D,19990929,000000,0.050781,0.050781,0.049479,0.049479,1392000,0
+MNST.US,D,19990930,000000,0.049479,0.053385,0.049479,0.052734,12076800,0
+MNST.US,D,19991001,000000,0.052083,0.052083,0.05013,0.050781,13814400,0
+MNST.US,D,19991004,000000,0.052083,0.053385,0.049479,0.050781,1200000,0
+MNST.US,D,19991005,000000,0.051107,0.051107,0.050781,0.051107,480000,0
+MNST.US,D,19991006,000000,0.051107,0.051432,0.05013,0.05013,854400,0
+MNST.US,D,19991007,000000,0.05013,0.051432,0.05013,0.05013,355200,0
+MNST.US,D,19991008,000000,0.05013,0.052083,0.05013,0.051432,1497600,0
+MNST.US,D,19991011,000000,0.050781,0.052083,0.05013,0.050781,1507200,0
+MNST.US,D,19991012,000000,0.051107,0.052083,0.049479,0.049479,777600,0
+MNST.US,D,19991013,000000,0.051432,0.051432,0.049479,0.049479,1305600,0
+MNST.US,D,19991014,000000,0.050781,0.050781,0.049479,0.050781,1641600,0
+MNST.US,D,19991015,000000,0.05013,0.050781,0.049479,0.050781,1219200,0
+MNST.US,D,19991018,000000,0.05013,0.050781,0.049479,0.049479,979200,0
+MNST.US,D,19991019,000000,0.050781,0.050781,0.048177,0.05013,1862400,0
+MNST.US,D,19991020,000000,0.049479,0.05013,0.049479,0.049479,2611200,0
+MNST.US,D,19991021,000000,0.049479,0.050781,0.048177,0.048177,6249600,0
+MNST.US,D,19991022,000000,0.048177,0.050456,0.047526,0.048177,1180800,0
+MNST.US,D,19991025,000000,0.047852,0.048177,0.047526,0.047526,2179200,0
+MNST.US,D,19991026,000000,0.047526,0.047526,0.042969,0.044271,7392000,0
+MNST.US,D,19991027,000000,0.042969,0.045573,0.042969,0.044271,3772800,0
+MNST.US,D,19991028,000000,0.044108,0.045573,0.044108,0.045573,2448000,0
+MNST.US,D,19991029,000000,0.045247,0.045573,0.040365,0.042318,21052800,0
+MNST.US,D,19991101,000000,0.042318,0.045573,0.041667,0.042318,20304000,0
+MNST.US,D,19991102,000000,0.04362,0.044922,0.042318,0.042969,13488000,0
+MNST.US,D,19991103,000000,0.044271,0.044922,0.041667,0.041667,15628800,0
+MNST.US,D,19991104,000000,0.041667,0.044271,0.041667,0.04362,3763200,0
+MNST.US,D,19991105,000000,0.043294,0.044271,0.042969,0.044271,633600,0
+MNST.US,D,19991108,000000,0.04362,0.043945,0.042969,0.04362,1488000,0
+MNST.US,D,19991109,000000,0.04362,0.04362,0.041667,0.042318,6508800,0
+MNST.US,D,19991110,000000,0.042318,0.042969,0.040365,0.042969,7795200,0
+MNST.US,D,19991111,000000,0.042969,0.042969,0.041016,0.041016,11337600,0
+MNST.US,D,19991112,000000,0.041016,0.044271,0.041016,0.042318,4819200,0
+MNST.US,D,19991115,000000,0.042318,0.042318,0.041667,0.042318,5040000,0
+MNST.US,D,19991116,000000,0.041992,0.04362,0.041667,0.042318,8294400,0
+MNST.US,D,19991117,000000,0.04248,0.042969,0.041667,0.041667,4492800,0
+MNST.US,D,19991118,000000,0.041992,0.043294,0.041667,0.043294,6643200,0
+MNST.US,D,19991119,000000,0.043132,0.044271,0.042969,0.042969,3840000,0
+MNST.US,D,19991122,000000,0.04362,0.047526,0.042969,0.047526,8476800,0
+MNST.US,D,19991123,000000,0.046875,0.049479,0.046875,0.046875,5404800,0
+MNST.US,D,19991124,000000,0.048828,0.048828,0.045573,0.045573,5308800,0
+MNST.US,D,19991126,000000,0.048177,0.048177,0.045573,0.046875,806400,0
+MNST.US,D,19991129,000000,0.046875,0.048177,0.045573,0.048177,5001600,0
+MNST.US,D,19991130,000000,0.048177,0.049479,0.044922,0.045573,6652800,0
+MNST.US,D,19991201,000000,0.044922,0.048177,0.044922,0.044922,4137600,0
+MNST.US,D,19991202,000000,0.044922,0.048177,0.044922,0.047526,7094400,0
+MNST.US,D,19991203,000000,0.047526,0.048828,0.046875,0.048177,5136000,0
+MNST.US,D,19991206,000000,0.047526,0.048828,0.046875,0.046875,3302400,0
+MNST.US,D,19991207,000000,0.046875,0.048828,0.046224,0.046875,3628800,0
+MNST.US,D,19991208,000000,0.046224,0.046875,0.045573,0.045573,2323200,0
+MNST.US,D,19991209,000000,0.046224,0.046875,0.045573,0.046224,4416000,0
+MNST.US,D,19991210,000000,0.045898,0.046224,0.045573,0.045573,1430400,0
+MNST.US,D,19991213,000000,0.046224,0.047526,0.045573,0.046875,3475200,0
+MNST.US,D,19991214,000000,0.047201,0.047526,0.045573,0.045573,2064000,0
+MNST.US,D,19991215,000000,0.047526,0.047526,0.045573,0.046224,902400,0
+MNST.US,D,19991216,000000,0.046224,0.046224,0.045573,0.046224,1804800,0
+MNST.US,D,19991217,000000,0.045573,0.046875,0.044271,0.046224,2899200,0
+MNST.US,D,19991220,000000,0.046224,0.047526,0.044271,0.045573,5846400,0
+MNST.US,D,19991221,000000,0.045247,0.046224,0.044271,0.045247,1238400,0
+MNST.US,D,19991222,000000,0.045247,0.046875,0.044922,0.046224,1785600,0
+MNST.US,D,19991223,000000,0.046875,0.046875,0.044271,0.046875,3484800,0
+MNST.US,D,19991227,000000,0.042969,0.045573,0.041667,0.045573,6902400,0
+MNST.US,D,19991228,000000,0.044271,0.045573,0.04362,0.044271,3043200,0
+MNST.US,D,19991229,000000,0.044596,0.045573,0.042969,0.044271,4896000,0
+MNST.US,D,19991230,000000,0.044922,0.045573,0.042318,0.044271,3868800,0
+MNST.US,D,19991231,000000,0.044271,0.045573,0.042969,0.044922,2640000,0
+MNST.US,D,20000103,000000,0.044596,0.046875,0.04362,0.044922,1171200,0
+MNST.US,D,20000104,000000,0.044922,0.045573,0.042969,0.042969,2438400,0
+MNST.US,D,20000105,000000,0.044271,0.045573,0.042969,0.042969,1430400,0
+MNST.US,D,20000106,000000,0.043294,0.044271,0.042969,0.044271,2400000,0
+MNST.US,D,20000107,000000,0.043294,0.046875,0.042969,0.043294,5251200,0
+MNST.US,D,20000110,000000,0.043945,0.044271,0.043294,0.04362,6307200,0
+MNST.US,D,20000111,000000,0.044922,0.045573,0.043294,0.045573,6038400,0
+MNST.US,D,20000112,000000,0.044596,0.045573,0.043294,0.04362,2745600,0
+MNST.US,D,20000113,000000,0.044271,0.045573,0.04362,0.04362,3590400,0
+MNST.US,D,20000114,000000,0.044271,0.045573,0.04362,0.044922,2140800,0
+MNST.US,D,20000118,000000,0.045573,0.045573,0.044271,0.045573,3139200,0
+MNST.US,D,20000119,000000,0.044271,0.045573,0.044271,0.044271,700800,0
+MNST.US,D,20000120,000000,0.044759,0.045247,0.044271,0.045247,2198400,0
+MNST.US,D,20000121,000000,0.044922,0.045573,0.044271,0.044271,1132800,0
+MNST.US,D,20000124,000000,0.045247,0.045573,0.044271,0.044271,3225600,0
+MNST.US,D,20000125,000000,0.045247,0.046224,0.044922,0.045573,4444800,0
+MNST.US,D,20000126,000000,0.046224,0.048177,0.044922,0.047526,7276800,0
+MNST.US,D,20000127,000000,0.047363,0.047852,0.044922,0.044922,4483200,0
+MNST.US,D,20000128,000000,0.045573,0.046224,0.044922,0.045573,1008000,0
+MNST.US,D,20000131,000000,0.045573,0.046875,0.044922,0.046875,6585600,0
+MNST.US,D,20000201,000000,0.046224,0.046875,0.045573,0.046224,1910400,0
+MNST.US,D,20000202,000000,0.046875,0.046875,0.045573,0.046549,2678400,0
+MNST.US,D,20000203,000000,0.046549,0.046875,0.044922,0.045573,6691200,0
+MNST.US,D,20000204,000000,0.046224,0.046875,0.044596,0.045573,2774400,0
+MNST.US,D,20000207,000000,0.046549,0.047526,0.044922,0.046875,3456000,0
+MNST.US,D,20000208,000000,0.046387,0.046387,0.044596,0.045247,2265600,0
+MNST.US,D,20000209,000000,0.045247,0.045573,0.044596,0.045573,3091200,0
+MNST.US,D,20000210,000000,0.044596,0.045573,0.044271,0.044271,2659200,0
+MNST.US,D,20000211,000000,0.044271,0.045573,0.044271,0.044922,1516800,0
+MNST.US,D,20000214,000000,0.044759,0.044922,0.044271,0.044271,2889600,0
+MNST.US,D,20000215,000000,0.044271,0.045573,0.044271,0.044271,835200,0
+MNST.US,D,20000216,000000,0.044271,0.044922,0.044271,0.044271,2025600,0
+MNST.US,D,20000217,000000,0.044271,0.044922,0.042969,0.044922,3475200,0
+MNST.US,D,20000218,000000,0.042969,0.044922,0.042643,0.042643,2064000,0
+MNST.US,D,20000222,000000,0.043294,0.044271,0.041667,0.041667,1449600,0
+MNST.US,D,20000223,000000,0.044271,0.044271,0.041667,0.042969,1872000,0
+MNST.US,D,20000224,000000,0.043945,0.044271,0.041992,0.044271,2688000,0
+MNST.US,D,20000225,000000,0.045247,0.045573,0.044271,0.044596,2246400,0
+MNST.US,D,20000228,000000,0.044922,0.044922,0.042969,0.044922,4348800,0
+MNST.US,D,20000229,000000,0.043945,0.044271,0.041992,0.04362,5241600,0
+MNST.US,D,20000301,000000,0.043945,0.044271,0.042318,0.04362,4512000,0
+MNST.US,D,20000302,000000,0.043294,0.04362,0.042969,0.042969,1881600,0
+MNST.US,D,20000303,000000,0.04362,0.044271,0.041667,0.042969,6201600,0
+MNST.US,D,20000306,000000,0.04362,0.044922,0.042318,0.04362,8630400,0
+MNST.US,D,20000307,000000,0.04362,0.044271,0.042969,0.044271,2073600,0
+MNST.US,D,20000308,000000,0.04362,0.043945,0.042318,0.04362,2188800,0
+MNST.US,D,20000309,000000,0.043945,0.044271,0.042318,0.042318,4435200,0
+MNST.US,D,20000310,000000,0.04362,0.044922,0.042969,0.044271,5452800,0
+MNST.US,D,20000313,000000,0.044271,0.044922,0.042969,0.042969,6585600,0
+MNST.US,D,20000314,000000,0.043945,0.044922,0.042969,0.04362,2726400,0
+MNST.US,D,20000315,000000,0.044271,0.044922,0.042969,0.044271,2361600,0
+MNST.US,D,20000316,000000,0.043945,0.044922,0.042969,0.04362,3552000,0
+MNST.US,D,20000317,000000,0.04362,0.045573,0.042969,0.043945,3897600,0
+MNST.US,D,20000320,000000,0.044271,0.044271,0.04362,0.044271,3916800,0
+MNST.US,D,20000321,000000,0.044922,0.045573,0.043945,0.043945,1046400,0
+MNST.US,D,20000322,000000,0.044922,0.044922,0.04362,0.044271,2361600,0
+MNST.US,D,20000323,000000,0.044271,0.044922,0.04362,0.044271,1699200,0
+MNST.US,D,20000324,000000,0.044271,0.045573,0.04362,0.044922,3398400,0
+MNST.US,D,20000327,000000,0.044596,0.044922,0.04362,0.044271,2428800,0
+MNST.US,D,20000328,000000,0.044922,0.045573,0.043945,0.043945,2284800,0
+MNST.US,D,20000329,000000,0.043945,0.045573,0.04362,0.045573,4963200,0
+MNST.US,D,20000330,000000,0.044922,0.046875,0.044922,0.046224,3667200,0
+MNST.US,D,20000331,000000,0.045573,0.046875,0.044271,0.046875,4435200,0
+MNST.US,D,20000403,000000,0.045573,0.046875,0.045573,0.046224,2860800,0
+MNST.US,D,20000404,000000,0.046875,0.046875,0.044922,0.044922,2390400,0
+MNST.US,D,20000405,000000,0.045898,0.046875,0.044271,0.046875,1612800,0
+MNST.US,D,20000406,000000,0.045898,0.046875,0.04362,0.046224,1382400,0
+MNST.US,D,20000407,000000,0.046224,0.046875,0.044271,0.044271,2956800,0
+MNST.US,D,20000410,000000,0.045247,0.046224,0.044271,0.045573,1440000,0
+MNST.US,D,20000411,000000,0.046224,0.046875,0.044271,0.045573,3350400,0
+MNST.US,D,20000412,000000,0.045898,0.046224,0.044271,0.046224,1536000,0
+MNST.US,D,20000413,000000,0.045573,0.047526,0.044922,0.046224,3878400,0
+MNST.US,D,20000414,000000,0.046224,0.046875,0.045573,0.045573,8102400,0
+MNST.US,D,20000417,000000,0.046224,0.046875,0.042969,0.045573,12691200,0
+MNST.US,D,20000418,000000,0.046224,0.046875,0.044271,0.046224,2150400,0
+MNST.US,D,20000419,000000,0.046875,0.046875,0.044271,0.044271,2160000,0
+MNST.US,D,20000420,000000,0.046875,0.046875,0.044922,0.046875,787200,0
+MNST.US,D,20000424,000000,0.046875,0.046875,0.045573,0.045573,1497600,0
+MNST.US,D,20000425,000000,0.046875,0.046875,0.045573,0.046224,4569600,0
+MNST.US,D,20000426,000000,0.046549,0.046875,0.046224,0.046875,1363200,0
+MNST.US,D,20000427,000000,0.046875,0.046875,0.046224,0.046549,892800,0
+MNST.US,D,20000428,000000,0.046712,0.046875,0.046224,0.046549,4320000,0
+MNST.US,D,20000501,000000,0.046875,0.046875,0.046224,0.046875,2102400,0
+MNST.US,D,20000502,000000,0.046224,0.046875,0.045573,0.046875,1305600,0
+MNST.US,D,20000503,000000,0.046875,0.047201,0.045573,0.045573,1027200,0
+MNST.US,D,20000504,000000,0.046549,0.046549,0.044922,0.046224,748800,0
+MNST.US,D,20000505,000000,0.045898,0.046875,0.044922,0.046875,3715200,0
+MNST.US,D,20000508,000000,0.046875,0.046875,0.044922,0.046875,854400,0
+MNST.US,D,20000509,000000,0.044922,0.046875,0.041992,0.041992,4339200,0
+MNST.US,D,20000510,000000,0.044271,0.045573,0.041667,0.042969,1622400,0
+MNST.US,D,20000511,000000,0.044922,0.044922,0.042969,0.042969,422400,0
+MNST.US,D,20000512,000000,0.044271,0.045573,0.042969,0.045573,2697600,0
+MNST.US,D,20000515,000000,0.041667,0.042969,0.037109,0.041016,16502400,0
+MNST.US,D,20000516,000000,0.039714,0.041016,0.03776,0.039063,4128000,0
+MNST.US,D,20000517,000000,0.038411,0.040365,0.03776,0.039714,1795200,0
+MNST.US,D,20000518,000000,0.039714,0.040365,0.039063,0.040039,1065600,0
+MNST.US,D,20000519,000000,0.039063,0.039388,0.038411,0.038411,2985600,0
+MNST.US,D,20000522,000000,0.039063,0.039063,0.03776,0.03776,2275200,0
+MNST.US,D,20000523,000000,0.039063,0.040365,0.037109,0.037109,1603200,0
+MNST.US,D,20000524,000000,0.037109,0.038411,0.036458,0.036458,4320000,0
+MNST.US,D,20000525,000000,0.036458,0.038411,0.035807,0.036458,1804800,0
+MNST.US,D,20000526,000000,0.035482,0.03776,0.035319,0.035482,2448000,0
+MNST.US,D,20000530,000000,0.037109,0.044271,0.036458,0.044271,5184000,0
+MNST.US,D,20000531,000000,0.039063,0.046549,0.036458,0.044922,9340800,0
+MNST.US,D,20000601,000000,0.042969,0.045573,0.042969,0.042969,5980800,0
+MNST.US,D,20000602,000000,0.044922,0.045573,0.042969,0.04362,2668800,0
+MNST.US,D,20000605,000000,0.042969,0.04362,0.041667,0.041992,2947200,0
+MNST.US,D,20000606,000000,0.042318,0.042318,0.041667,0.042318,1046400,0
+MNST.US,D,20000607,000000,0.041667,0.042318,0.041667,0.041667,1046400,0
+MNST.US,D,20000608,000000,0.041667,0.042969,0.041667,0.041667,1171200,0
+MNST.US,D,20000609,000000,0.041667,0.042318,0.041667,0.041667,739200,0
+MNST.US,D,20000612,000000,0.042643,0.04362,0.041667,0.04362,8601600,0
+MNST.US,D,20000613,000000,0.04362,0.044922,0.042969,0.044271,2025600,0
+MNST.US,D,20000614,000000,0.044922,0.045573,0.042969,0.044922,1209600,0
+MNST.US,D,20000615,000000,0.043945,0.045573,0.042969,0.044922,950400,0
+MNST.US,D,20000616,000000,0.044922,0.046224,0.044271,0.045573,1171200,0
+MNST.US,D,20000619,000000,0.043294,0.04362,0.042318,0.04362,4656000,0
+MNST.US,D,20000620,000000,0.042969,0.04362,0.041667,0.042969,1968000,0
+MNST.US,D,20000621,000000,0.04362,0.04362,0.041667,0.042969,624000,0
+MNST.US,D,20000622,000000,0.04362,0.044108,0.042969,0.042969,691200,0
+MNST.US,D,20000623,000000,0.04362,0.044271,0.042969,0.04362,1718400,0
+MNST.US,D,20000626,000000,0.044271,0.044271,0.042969,0.042969,2102400,0
+MNST.US,D,20000627,000000,0.042969,0.04362,0.041667,0.04362,1248000,0
+MNST.US,D,20000628,000000,0.04362,0.044271,0.042969,0.042969,1968000,0
+MNST.US,D,20000629,000000,0.04362,0.044271,0.042969,0.043132,230400,0
+MNST.US,D,20000630,000000,0.04362,0.044271,0.042969,0.042969,1305600,0
+MNST.US,D,20000703,000000,0.04362,0.045573,0.042969,0.045573,1603200,0
+MNST.US,D,20000705,000000,0.042969,0.044271,0.042969,0.042969,4924800,0
+MNST.US,D,20000706,000000,0.043132,0.044271,0.042969,0.042969,278400,0
+MNST.US,D,20000707,000000,0.045573,0.047201,0.044271,0.044271,5769600,0
+MNST.US,D,20000710,000000,0.046875,0.046875,0.044271,0.046875,1459200,0
+MNST.US,D,20000711,000000,0.043945,0.045573,0.042969,0.044922,1881600,0
+MNST.US,D,20000712,000000,0.046224,0.046875,0.044596,0.044922,1996800,0
+MNST.US,D,20000713,000000,0.046549,0.047526,0.046224,0.046224,7737600,0
+MNST.US,D,20000714,000000,0.046549,0.047201,0.045573,0.046224,1430400,0
+MNST.US,D,20000717,000000,0.046224,0.046875,0.044922,0.046875,4080000,0
+MNST.US,D,20000718,000000,0.045573,0.047526,0.045573,0.046875,2620800,0
+MNST.US,D,20000719,000000,0.045573,0.046875,0.045573,0.046875,1728000,0
+MNST.US,D,20000720,000000,0.045573,0.047201,0.045573,0.046875,1257600,0
+MNST.US,D,20000721,000000,0.047201,0.047526,0.046875,0.046875,1536000,0
+MNST.US,D,20000724,000000,0.047201,0.047526,0.047201,0.047201,1008000,0
+MNST.US,D,20000725,000000,0.048177,0.049479,0.047526,0.047526,2112000,0
+MNST.US,D,20000726,000000,0.047526,0.047526,0.046875,0.046875,556800,0
+MNST.US,D,20000727,000000,0.047526,0.047526,0.046224,0.046875,710400,0
+MNST.US,D,20000728,000000,0.046549,0.047038,0.046549,0.046875,1382400,0
+MNST.US,D,20000731,000000,0.046875,0.046875,0.046224,0.046875,2265600,0
+MNST.US,D,20000801,000000,0.047526,0.047526,0.046224,0.046875,1708800,0
+MNST.US,D,20000802,000000,0.046875,0.046875,0.046224,0.046224,1190400,0
+MNST.US,D,20000803,000000,0.045573,0.046875,0.045573,0.046875,1824000,0
+MNST.US,D,20000804,000000,0.046224,0.047526,0.045573,0.046875,2582400,0
+MNST.US,D,20000807,000000,0.046224,0.049479,0.046224,0.048177,4320000,0
+MNST.US,D,20000808,000000,0.047526,0.049479,0.047526,0.048177,4099200,0
+MNST.US,D,20000809,000000,0.048177,0.05013,0.048177,0.048177,5692800,0
+MNST.US,D,20000810,000000,0.048177,0.052083,0.048177,0.052083,10195200,0
+MNST.US,D,20000811,000000,0.051758,0.052734,0.049479,0.050781,2937600,0
+MNST.US,D,20000814,000000,0.051107,0.051432,0.050781,0.050781,2947200,0
+MNST.US,D,20000815,000000,0.051921,0.052409,0.050781,0.052083,2284800,0
+MNST.US,D,20000816,000000,0.052734,0.052734,0.050781,0.050781,2716800,0
+MNST.US,D,20000817,000000,0.050781,0.051432,0.050781,0.051432,1987200,0
+MNST.US,D,20000818,000000,0.052083,0.052083,0.050781,0.052083,4224000,0
+MNST.US,D,20000821,000000,0.052734,0.052734,0.050781,0.050781,4953600,0
+MNST.US,D,20000822,000000,0.051432,0.052083,0.049479,0.049479,1622400,0
+MNST.US,D,20000823,000000,0.049479,0.05013,0.049479,0.05013,1737600,0
+MNST.US,D,20000824,000000,0.049479,0.050781,0.049479,0.050781,1488000,0
+MNST.US,D,20000825,000000,0.050781,0.050781,0.050781,0.050781,278400,0
+MNST.US,D,20000828,000000,0.050781,0.052083,0.050781,0.051432,3408000,0
+MNST.US,D,20000829,000000,0.05013,0.052083,0.049479,0.052083,2198400,0
+MNST.US,D,20000830,000000,0.052083,0.052734,0.050781,0.052734,4819200,0
+MNST.US,D,20000831,000000,0.050781,0.054036,0.050781,0.053385,6595200,0
+MNST.US,D,20000901,000000,0.054688,0.05599,0.053385,0.054688,5712000,0
+MNST.US,D,20000905,000000,0.055339,0.055339,0.053385,0.054688,4694400,0
+MNST.US,D,20000906,000000,0.054688,0.055339,0.053385,0.053385,1132800,0
+MNST.US,D,20000907,000000,0.054688,0.055339,0.053385,0.054036,1920000,0
+MNST.US,D,20000908,000000,0.055013,0.056641,0.053385,0.053385,2438400,0
+MNST.US,D,20000911,000000,0.055664,0.057292,0.054036,0.05599,3206400,0
+MNST.US,D,20000912,000000,0.057292,0.057292,0.05599,0.056641,1411200,0
+MNST.US,D,20000913,000000,0.05599,0.057292,0.054688,0.056641,2764800,0
+MNST.US,D,20000914,000000,0.05599,0.057292,0.05599,0.056641,768000,0
+MNST.US,D,20000915,000000,0.057292,0.057943,0.056641,0.057292,2812800,0
+MNST.US,D,20000918,000000,0.057943,0.057943,0.057292,0.057292,144000,0
+MNST.US,D,20000919,000000,0.057292,0.062174,0.056641,0.061198,1958400,0
+MNST.US,D,20000920,000000,0.061198,0.066406,0.059896,0.061523,8150400,0
+MNST.US,D,20000921,000000,0.061849,0.061849,0.058594,0.059896,1545600,0
+MNST.US,D,20000922,000000,0.061849,0.061849,0.057292,0.061198,2246400,0
+MNST.US,D,20000925,000000,0.059896,0.0625,0.059896,0.059896,1641600,0
+MNST.US,D,20000926,000000,0.058594,0.061198,0.058594,0.061198,249600,0
+MNST.US,D,20000927,000000,0.060221,0.0625,0.060221,0.061198,3081600,0
+MNST.US,D,20000928,000000,0.059896,0.061035,0.057292,0.057292,1536000,0
+MNST.US,D,20000929,000000,0.057943,0.057943,0.056641,0.056641,1363200,0
+MNST.US,D,20001002,000000,0.056966,0.056966,0.054036,0.05599,835200,0
+MNST.US,D,20001003,000000,0.054036,0.054036,0.052734,0.054036,796800,0
+MNST.US,D,20001004,000000,0.053385,0.054688,0.052734,0.054036,1353600,0
+MNST.US,D,20001005,000000,0.052734,0.054688,0.052734,0.053548,1545600,0
+MNST.US,D,20001006,000000,0.054036,0.054036,0.053385,0.053385,2208000,0
+MNST.US,D,20001009,000000,0.053548,0.059896,0.053385,0.054688,2889600,0
+MNST.US,D,20001010,000000,0.056641,0.057292,0.053385,0.054688,1651200,0
+MNST.US,D,20001011,000000,0.054688,0.057292,0.053385,0.054688,1104000,0
+MNST.US,D,20001012,000000,0.055013,0.057292,0.053385,0.057292,1459200,0
+MNST.US,D,20001013,000000,0.054036,0.05599,0.053385,0.054688,931200,0
+MNST.US,D,20001016,000000,0.054688,0.05599,0.053385,0.05599,316800,0
+MNST.US,D,20001017,000000,0.05599,0.05599,0.05599,0.05599,240000,0
+MNST.US,D,20001018,000000,0.055339,0.055339,0.053385,0.053385,3398400,0
+MNST.US,D,20001019,000000,0.053385,0.053385,0.053385,0.053385,9600,0
+MNST.US,D,20001020,000000,0.052083,0.052246,0.050781,0.052083,3283200,0
+MNST.US,D,20001023,000000,0.052083,0.052734,0.052083,0.052734,96000,0
+MNST.US,D,20001024,000000,0.053874,0.053874,0.052734,0.053385,1526400,0
+MNST.US,D,20001025,000000,0.052083,0.053385,0.051432,0.051432,441600,0
+MNST.US,D,20001026,000000,0.051432,0.052083,0.050781,0.052083,844800,0
+MNST.US,D,20001027,000000,0.050781,0.052083,0.050781,0.050781,201600,0
+MNST.US,D,20001030,000000,0.053711,0.055176,0.052083,0.052083,2592000,0
+MNST.US,D,20001031,000000,0.054688,0.05599,0.052734,0.05599,3024000,0
+MNST.US,D,20001101,000000,0.056478,0.056478,0.052734,0.054036,1920000,0
+MNST.US,D,20001102,000000,0.055339,0.055339,0.046875,0.046875,4992000,0
+MNST.US,D,20001103,000000,0.047852,0.049479,0.045573,0.048177,2102400,0
+MNST.US,D,20001106,000000,0.047201,0.049316,0.046224,0.046224,3139200,0
+MNST.US,D,20001107,000000,0.047201,0.048177,0.045573,0.045573,5990400,0
+MNST.US,D,20001108,000000,0.045573,0.046224,0.045573,0.046224,220800,0
+MNST.US,D,20001109,000000,0.045573,0.049479,0.045573,0.048177,1344000,0
+MNST.US,D,20001110,000000,0.048828,0.049479,0.048177,0.048177,451200,0
+MNST.US,D,20001113,000000,0.047689,0.047689,0.044271,0.044922,2179200,0
+MNST.US,D,20001114,000000,0.046549,0.046549,0.044271,0.045573,614400,0
+MNST.US,D,20001115,000000,0.044271,0.046875,0.044271,0.046875,345600,0
+MNST.US,D,20001116,000000,0.046712,0.046712,0.044922,0.045573,5328000,0
+MNST.US,D,20001117,000000,0.045898,0.045898,0.044922,0.044922,768000,0
+MNST.US,D,20001120,000000,0.04541,0.045573,0.044271,0.045573,796800,0
+MNST.US,D,20001121,000000,0.045736,0.045898,0.045573,0.045573,403200,0
+MNST.US,D,20001122,000000,0.045573,0.045898,0.045573,0.045898,211200,0
+MNST.US,D,20001127,000000,0.044596,0.045573,0.042969,0.044271,3504000,0
+MNST.US,D,20001128,000000,0.044271,0.044271,0.041667,0.041667,259200,0
+MNST.US,D,20001129,000000,0.041667,0.041667,0.039714,0.040365,5289600,0
+MNST.US,D,20001130,000000,0.040365,0.040365,0.035807,0.03776,1804800,0
+MNST.US,D,20001201,000000,0.037272,0.039063,0.037109,0.03776,969600,0
+MNST.US,D,20001204,000000,0.03776,0.03776,0.034505,0.035156,2524800,0
+MNST.US,D,20001205,000000,0.035807,0.037109,0.033854,0.033854,4089600,0
+MNST.US,D,20001206,000000,0.033854,0.036458,0.03125,0.036458,3504000,0
+MNST.US,D,20001207,000000,0.034505,0.036458,0.033854,0.036458,441600,0
+MNST.US,D,20001208,000000,0.033854,0.036458,0.033854,0.035156,950400,0
+MNST.US,D,20001211,000000,0.036133,0.03776,0.036133,0.03776,1238400,0
+MNST.US,D,20001212,000000,0.036458,0.041667,0.036458,0.039063,2188800,0
+MNST.US,D,20001213,000000,0.041667,0.041667,0.039063,0.041016,1238400,0
+MNST.US,D,20001214,000000,0.039714,0.041667,0.039714,0.040365,1699200,0
+MNST.US,D,20001215,000000,0.039714,0.041667,0.039063,0.040365,1113600,0
+MNST.US,D,20001218,000000,0.040202,0.040365,0.039063,0.039063,2496000,0
+MNST.US,D,20001219,000000,0.039063,0.041016,0.039063,0.041016,393600,0
+MNST.US,D,20001220,000000,0.041667,0.041667,0.041016,0.041016,1507200,0
+MNST.US,D,20001221,000000,0.041016,0.041667,0.039714,0.041016,1344000,0
+MNST.US,D,20001222,000000,0.039063,0.039225,0.035807,0.037109,2390400,0
+MNST.US,D,20001226,000000,0.039063,0.039063,0.036458,0.03776,902400,0
+MNST.US,D,20001227,000000,0.037435,0.039714,0.037435,0.039388,12988800,0
+MNST.US,D,20001228,000000,0.039388,0.039388,0.036784,0.039063,1622400,0
+MNST.US,D,20001229,000000,0.039063,0.040365,0.039063,0.040365,3484800,0
+MNST.US,D,20010102,000000,0.039714,0.040039,0.039714,0.039714,345600,0
+MNST.US,D,20010103,000000,0.039225,0.042969,0.039225,0.042318,2908800,0
+MNST.US,D,20010104,000000,0.042318,0.04362,0.042318,0.042318,1027200,0
+MNST.US,D,20010105,000000,0.042318,0.042318,0.042318,0.042318,28800,0
+MNST.US,D,20010108,000000,0.042318,0.042969,0.041667,0.041667,384000,0
+MNST.US,D,20010109,000000,0.041667,0.04362,0.041667,0.041667,240000,0
+MNST.US,D,20010110,000000,0.041016,0.042969,0.041016,0.042969,748800,0
+MNST.US,D,20010111,000000,0.042969,0.044271,0.041667,0.041667,643200,0
+MNST.US,D,20010112,000000,0.044271,0.044271,0.042969,0.044271,1248000,0
+MNST.US,D,20010116,000000,0.04362,0.044271,0.042969,0.04362,1603200,0
+MNST.US,D,20010117,000000,0.043945,0.044922,0.043945,0.044271,1123200,0
+MNST.US,D,20010118,000000,0.044271,0.044922,0.044271,0.044922,86400,0
+MNST.US,D,20010119,000000,0.043132,0.043132,0.042969,0.042969,249600,0
+MNST.US,D,20010122,000000,0.042969,0.042969,0.041016,0.042969,240000,0
+MNST.US,D,20010123,000000,0.042318,0.042969,0.041667,0.041667,2227200,0
+MNST.US,D,20010124,000000,0.042318,0.044271,0.042318,0.042969,998400,0
+MNST.US,D,20010125,000000,0.042969,0.04362,0.041667,0.042969,1267200,0
+MNST.US,D,20010126,000000,0.041667,0.042969,0.041667,0.041667,172800,0
+MNST.US,D,20010129,000000,0.041667,0.042318,0.041667,0.041667,3321600,0
+MNST.US,D,20010130,000000,0.040365,0.042318,0.040365,0.041667,1449600,0
+MNST.US,D,20010131,000000,0.041667,0.042318,0.041667,0.042318,86400,0
+MNST.US,D,20010201,000000,0.041992,0.042318,0.041016,0.041016,201600,0
+MNST.US,D,20010202,000000,0.041016,0.041016,0.039063,0.040365,3465600,0
+MNST.US,D,20010205,000000,0.041504,0.041504,0.039714,0.040365,835200,0
+MNST.US,D,20010206,000000,0.040039,0.040365,0.039063,0.039714,182400,0
+MNST.US,D,20010207,000000,0.039063,0.040365,0.039063,0.039063,355200,0
+MNST.US,D,20010208,000000,0.039063,0.040365,0.039063,0.039714,364800,0
+MNST.US,D,20010209,000000,0.039063,0.040365,0.039063,0.039714,614400,0
+MNST.US,D,20010212,000000,0.040365,0.040365,0.039063,0.040365,451200,0
+MNST.US,D,20010213,000000,0.039063,0.039063,0.039063,0.039063,1152000,0
+MNST.US,D,20010214,000000,0.039063,0.039876,0.039063,0.039063,3696000,0
+MNST.US,D,20010215,000000,0.039551,0.040365,0.039551,0.039714,672000,0
+MNST.US,D,20010216,000000,0.039388,0.040853,0.039388,0.040365,15667200,0
+MNST.US,D,20010220,000000,0.040365,0.042969,0.040365,0.042969,1363200,0
+MNST.US,D,20010221,000000,0.042969,0.045573,0.041667,0.041667,1862400,0
+MNST.US,D,20010222,000000,0.041667,0.042318,0.041016,0.041016,1324800,0
+MNST.US,D,20010223,000000,0.040365,0.041016,0.040365,0.041016,144000,0
+MNST.US,D,20010226,000000,0.040365,0.041504,0.039063,0.039063,3158400,0
+MNST.US,D,20010227,000000,0.038737,0.039388,0.038411,0.039063,39724800,0
+MNST.US,D,20010228,000000,0.039063,0.040365,0.036458,0.037109,24988800,0
+MNST.US,D,20010301,000000,0.037109,0.039063,0.037109,0.039063,912000,0
+MNST.US,D,20010302,000000,0.037109,0.039063,0.037109,0.03776,489600,0
+MNST.US,D,20010305,000000,0.038411,0.039714,0.03776,0.038411,1401600,0
+MNST.US,D,20010306,000000,0.039714,0.039714,0.03776,0.03776,1497600,0
+MNST.US,D,20010307,000000,0.03776,0.038411,0.037109,0.038411,6681600,0
+MNST.US,D,20010308,000000,0.03776,0.03776,0.03776,0.03776,115200,0
+MNST.US,D,20010309,000000,0.03776,0.038411,0.03776,0.03776,432000,0
+MNST.US,D,20010312,000000,0.037598,0.03776,0.037598,0.03776,412800,0
+MNST.US,D,20010313,000000,0.03776,0.039063,0.03776,0.03776,883200,0
+MNST.US,D,20010314,000000,0.03776,0.038411,0.03776,0.03776,422400,0
+MNST.US,D,20010315,000000,0.037435,0.038411,0.037435,0.03776,2390400,0
+MNST.US,D,20010316,000000,0.03776,0.038411,0.03776,0.03776,2832000,0
+MNST.US,D,20010319,000000,0.03776,0.039063,0.03776,0.03776,8515200,0
+MNST.US,D,20010320,000000,0.03776,0.039714,0.036458,0.036458,2899200,0
+MNST.US,D,20010321,000000,0.038086,0.039551,0.035156,0.035156,2928000,0
+MNST.US,D,20010322,000000,0.036458,0.037598,0.034505,0.035156,1881600,0
+MNST.US,D,20010323,000000,0.035807,0.03776,0.035807,0.036458,883200,0
+MNST.US,D,20010326,000000,0.036458,0.036458,0.03125,0.033854,1612800,0
+MNST.US,D,20010327,000000,0.034342,0.034342,0.032552,0.033854,547200,0
+MNST.US,D,20010328,000000,0.033854,0.034505,0.033854,0.033854,2352000,0
+MNST.US,D,20010329,000000,0.033854,0.037109,0.033854,0.035807,787200,0
+MNST.US,D,20010330,000000,0.035807,0.035807,0.035156,0.035156,422400,0
+MNST.US,D,20010402,000000,0.034831,0.034831,0.034831,0.034831,163200,0
+MNST.US,D,20010403,000000,0.034505,0.034831,0.03418,0.03418,182400,0
+MNST.US,D,20010404,000000,0.03418,0.035807,0.033854,0.033854,1219200,0
+MNST.US,D,20010406,000000,0.033854,0.034505,0.033854,0.034505,201600,0
+MNST.US,D,20010409,000000,0.033854,0.036458,0.033854,0.036146,211200,0
+MNST.US,D,20010410,000000,0.036458,0.039479,0.036458,0.038333,326400,0
+MNST.US,D,20010411,000000,0.039375,0.039583,0.035938,0.035938,1478400,0
+MNST.US,D,20010412,000000,0.036146,0.036458,0.034375,0.034375,1996800,0
+MNST.US,D,20010416,000000,0.037188,0.039479,0.033854,0.033854,489600,0
+MNST.US,D,20010417,000000,0.033854,0.033958,0.033854,0.033854,2054400,0
+MNST.US,D,20010418,000000,0.033958,0.034375,0.033958,0.034375,182400,0
+MNST.US,D,20010419,000000,0.033854,0.033854,0.033854,0.033854,115200,0
+MNST.US,D,20010420,000000,0.03375,0.034375,0.03375,0.033854,278400,0
+MNST.US,D,20010423,000000,0.033958,0.034375,0.033854,0.034375,249600,0
+MNST.US,D,20010424,000000,0.033958,0.034375,0.033854,0.033854,508800,0
+MNST.US,D,20010425,000000,0.033854,0.034479,0.033854,0.034479,67200,0
+MNST.US,D,20010426,000000,0.033854,0.035208,0.033854,0.034479,585600,0
+MNST.US,D,20010427,000000,0.034479,0.034479,0.033854,0.034479,1555200,0
+MNST.US,D,20010430,000000,0.033958,0.033958,0.033958,0.033958,96000,0
+MNST.US,D,20010501,000000,0.033958,0.033958,0.031458,0.031458,2208000,0
+MNST.US,D,20010502,000000,0.032708,0.033229,0.031667,0.033229,67200,0
+MNST.US,D,20010503,000000,0.032917,0.033125,0.032917,0.033125,240000,0
+MNST.US,D,20010504,000000,0.030729,0.032813,0.026979,0.031875,2467200,0
+MNST.US,D,20010507,000000,0.032083,0.032083,0.029792,0.030729,1353600,0
+MNST.US,D,20010508,000000,0.030521,0.031146,0.02875,0.030521,8774400,0
+MNST.US,D,20010509,000000,0.030521,0.030521,0.03,0.030521,288000,0
+MNST.US,D,20010510,000000,0.030208,0.030625,0.030208,0.030521,1008000,0
+MNST.US,D,20010511,000000,0.030521,0.031458,0.03,0.031354,1219200,0
+MNST.US,D,20010514,000000,0.031667,0.031667,0.03125,0.03125,3273600,0
+MNST.US,D,20010515,000000,0.030833,0.031354,0.030833,0.03125,451200,0
+MNST.US,D,20010516,000000,0.030625,0.033333,0.030625,0.031875,1008000,0
+MNST.US,D,20010517,000000,0.031875,0.031875,0.031875,0.031875,115200,0
+MNST.US,D,20010518,000000,0.032708,0.032813,0.031875,0.032813,115200,0
+MNST.US,D,20010521,000000,0.032708,0.032708,0.032188,0.032188,480000,0
+MNST.US,D,20010522,000000,0.032396,0.032708,0.03125,0.032083,1488000,0
+MNST.US,D,20010523,000000,0.032083,0.0325,0.031667,0.0325,739200,0
+MNST.US,D,20010524,000000,0.031771,0.032292,0.031771,0.031771,86400,0
+MNST.US,D,20010525,000000,0.031771,0.0325,0.031771,0.032292,403200,0
+MNST.US,D,20010529,000000,0.032083,0.032292,0.031771,0.031771,163200,0
+MNST.US,D,20010530,000000,0.031771,0.031875,0.031771,0.031875,259200,0
+MNST.US,D,20010531,000000,0.031771,0.032083,0.031771,0.032083,345600,0
+MNST.US,D,20010604,000000,0.032083,0.032083,0.032083,0.032083,144000,0
+MNST.US,D,20010605,000000,0.031875,0.031875,0.031771,0.031771,470400,0
+MNST.US,D,20010606,000000,0.031771,0.033333,0.031771,0.033333,652800,0
+MNST.US,D,20010607,000000,0.033229,0.033854,0.03125,0.033854,1843200,0
+MNST.US,D,20010608,000000,0.033958,0.034375,0.033958,0.034271,710400,0
+MNST.US,D,20010611,000000,0.033854,0.033854,0.032083,0.033125,700800,0
+MNST.US,D,20010612,000000,0.032083,0.033333,0.032083,0.033333,172800,0
+MNST.US,D,20010613,000000,0.032396,0.033333,0.031771,0.033333,336000,0
+MNST.US,D,20010614,000000,0.032396,0.032604,0.032396,0.032604,172800,0
+MNST.US,D,20010615,000000,0.032813,0.032813,0.032708,0.032708,432000,0
+MNST.US,D,20010618,000000,0.032708,0.032813,0.032396,0.032396,556800,0
+MNST.US,D,20010619,000000,0.032396,0.032813,0.032396,0.032813,249600,0
+MNST.US,D,20010620,000000,0.032396,0.032917,0.032396,0.032917,652800,0
+MNST.US,D,20010621,000000,0.032917,0.03375,0.032813,0.033333,1142400,0
+MNST.US,D,20010622,000000,0.032813,0.032917,0.032813,0.032917,240000,0
+MNST.US,D,20010625,000000,0.032917,0.033854,0.032813,0.033333,4252800,0
+MNST.US,D,20010626,000000,0.033333,0.033854,0.032292,0.032292,7382400,0
+MNST.US,D,20010627,000000,0.032292,0.034375,0.032292,0.033333,2035200,0
+MNST.US,D,20010628,000000,0.033333,0.033854,0.033333,0.033854,144000,0
+MNST.US,D,20010629,000000,0.034479,0.035417,0.033854,0.035417,643200,0
+MNST.US,D,20010702,000000,0.035417,0.037083,0.034688,0.037083,614400,0
+MNST.US,D,20010703,000000,0.037292,0.037396,0.036458,0.036458,163200,0
+MNST.US,D,20010705,000000,0.037292,0.038229,0.036979,0.0375,816000,0
+MNST.US,D,20010706,000000,0.0375,0.0375,0.0375,0.0375,480000,0
+MNST.US,D,20010709,000000,0.036563,0.038333,0.036563,0.038021,940800,0
+MNST.US,D,20010710,000000,0.036563,0.038021,0.03625,0.037708,614400,0
+MNST.US,D,20010711,000000,0.03625,0.039271,0.03625,0.039271,3225600,0
+MNST.US,D,20010712,000000,0.040104,0.040208,0.039688,0.039792,1161600,0
+MNST.US,D,20010713,000000,0.039792,0.040208,0.039063,0.039583,691200,0
+MNST.US,D,20010716,000000,0.039583,0.040104,0.039063,0.039583,1468800,0
+MNST.US,D,20010717,000000,0.040104,0.040104,0.039583,0.039583,374400,0
+MNST.US,D,20010718,000000,0.040104,0.040104,0.039063,0.039479,1401600,0
+MNST.US,D,20010719,000000,0.039583,0.039583,0.039479,0.039479,345600,0
+MNST.US,D,20010720,000000,0.039479,0.040208,0.039479,0.039792,2179200,0
+MNST.US,D,20010723,000000,0.040313,0.040625,0.040104,0.040625,787200,0
+MNST.US,D,20010724,000000,0.040208,0.040625,0.040104,0.040625,691200,0
+MNST.US,D,20010725,000000,0.040104,0.040625,0.04,0.040625,681600,0
+MNST.US,D,20010726,000000,0.039896,0.039896,0.039896,0.039896,48000,0
+MNST.US,D,20010727,000000,0.039583,0.040417,0.039583,0.040104,528000,0
+MNST.US,D,20010730,000000,0.040417,0.040417,0.039583,0.040208,902400,0
+MNST.US,D,20010731,000000,0.040208,0.040208,0.039688,0.040104,912000,0
+MNST.US,D,20010801,000000,0.040104,0.040417,0.040104,0.040313,393600,0
+MNST.US,D,20010802,000000,0.040417,0.04125,0.040104,0.040833,1257600,0
+MNST.US,D,20010803,000000,0.040729,0.041458,0.040625,0.041458,691200,0
+MNST.US,D,20010806,000000,0.039167,0.041458,0.039167,0.040104,1180800,0
+MNST.US,D,20010807,000000,0.040208,0.041146,0.039063,0.040625,1622400,0
+MNST.US,D,20010808,000000,0.039063,0.040104,0.039063,0.039583,422400,0
+MNST.US,D,20010809,000000,0.039688,0.041146,0.039583,0.040938,3888000,0
+MNST.US,D,20010810,000000,0.041042,0.041667,0.040417,0.040521,1833600,0
+MNST.US,D,20010813,000000,0.041042,0.041146,0.040104,0.040938,912000,0
+MNST.US,D,20010814,000000,0.040729,0.041146,0.040521,0.040625,1219200,0
+MNST.US,D,20010815,000000,0.040625,0.040625,0.040104,0.040104,182400,0
+MNST.US,D,20010816,000000,0.040208,0.040625,0.040104,0.040625,336000,0
+MNST.US,D,20010817,000000,0.040417,0.041458,0.040208,0.041354,1814400,0
+MNST.US,D,20010821,000000,0.040729,0.040833,0.040625,0.040833,307200,0
+MNST.US,D,20010822,000000,0.040833,0.041146,0.040833,0.041146,172800,0
+MNST.US,D,20010823,000000,0.040625,0.040625,0.040625,0.040625,480000,0
+MNST.US,D,20010827,000000,0.040938,0.040938,0.040104,0.040104,144000,0
+MNST.US,D,20010828,000000,0.040104,0.041458,0.039583,0.039583,825600,0
+MNST.US,D,20010829,000000,0.039583,0.039583,0.039583,0.039583,76800,0
+MNST.US,D,20010830,000000,0.039583,0.039688,0.039583,0.039688,220800,0
+MNST.US,D,20010831,000000,0.039583,0.040417,0.039583,0.040417,1968000,0
+MNST.US,D,20010904,000000,0.040938,0.041146,0.039063,0.039063,76800,0
+MNST.US,D,20010905,000000,0.039063,0.041146,0.039063,0.041146,691200,0
+MNST.US,D,20010906,000000,0.040104,0.041146,0.040104,0.041146,2140800,0
+MNST.US,D,20010907,000000,0.039583,0.039583,0.039583,0.039583,28800,0
+MNST.US,D,20010910,000000,0.039583,0.040625,0.039583,0.040625,556800,0
+MNST.US,D,20010917,000000,0.040625,0.040625,0.036458,0.039167,662400,0
+MNST.US,D,20010918,000000,0.040104,0.040104,0.038125,0.038125,585600,0
+MNST.US,D,20010919,000000,0.038229,0.038229,0.029583,0.035,2764800,0
+MNST.US,D,20010920,000000,0.033333,0.035625,0.033333,0.035625,412800,0
+MNST.US,D,20010921,000000,0.033542,0.036458,0.033438,0.035,451200,0
+MNST.US,D,20010924,000000,0.03625,0.036979,0.034896,0.036458,460800,0
+MNST.US,D,20010925,000000,0.035417,0.035521,0.035417,0.035521,144000,0
+MNST.US,D,20010926,000000,0.035938,0.036458,0.033333,0.033333,547200,0
+MNST.US,D,20010927,000000,0.033854,0.036458,0.033854,0.036458,76800,0
+MNST.US,D,20010928,000000,0.032292,0.036458,0.032292,0.036458,460800,0
+MNST.US,D,20011001,000000,0.035521,0.037708,0.035521,0.037708,105600,0
+MNST.US,D,20011002,000000,0.035417,0.035417,0.032083,0.034375,316800,0
+MNST.US,D,20011003,000000,0.034375,0.034375,0.034375,0.034375,124800,0
+MNST.US,D,20011004,000000,0.034375,0.035417,0.034375,0.034375,268800,0
+MNST.US,D,20011005,000000,0.035417,0.037708,0.035417,0.037708,470400,0
+MNST.US,D,20011008,000000,0.034896,0.036458,0.034896,0.036458,57600,0
+MNST.US,D,20011009,000000,0.036458,0.036458,0.035417,0.036458,710400,0
+MNST.US,D,20011010,000000,0.035417,0.035938,0.035417,0.035938,288000,0
+MNST.US,D,20011011,000000,0.035938,0.036458,0.035938,0.035938,134400,0
+MNST.US,D,20011012,000000,0.035521,0.036458,0.035417,0.035417,201600,0
+MNST.US,D,20011015,000000,0.035521,0.036458,0.035521,0.036458,96000,0
+MNST.US,D,20011016,000000,0.036458,0.036458,0.035625,0.035625,326400,0
+MNST.US,D,20011017,000000,0.035625,0.035625,0.035625,0.035625,201600,0
+MNST.US,D,20011018,000000,0.036354,0.036354,0.035625,0.035729,259200,0
+MNST.US,D,20011019,000000,0.035729,0.035938,0.035729,0.035938,268800,0
+MNST.US,D,20011022,000000,0.03625,0.039583,0.03625,0.039479,1526400,0
+MNST.US,D,20011023,000000,0.039583,0.039896,0.039167,0.039896,307200,0
+MNST.US,D,20011024,000000,0.039583,0.040521,0.039375,0.039583,921600,0
+MNST.US,D,20011026,000000,0.039063,0.040625,0.0375,0.040625,864000,0
+MNST.US,D,20011029,000000,0.038021,0.038229,0.038021,0.038021,115200,0
+MNST.US,D,20011030,000000,0.040313,0.042708,0.040208,0.041563,3321600,0
+MNST.US,D,20011031,000000,0.041458,0.041458,0.040417,0.041146,278400,0
+MNST.US,D,20011101,000000,0.040208,0.041667,0.040208,0.041667,2102400,0
+MNST.US,D,20011102,000000,0.041146,0.041875,0.040833,0.041146,633600,0
+MNST.US,D,20011105,000000,0.041563,0.041667,0.038229,0.038542,576000,0
+MNST.US,D,20011106,000000,0.038646,0.039063,0.038542,0.039063,691200,0
+MNST.US,D,20011107,000000,0.040104,0.040104,0.04,0.04,19200,0
+MNST.US,D,20011108,000000,0.039896,0.040625,0.039063,0.039063,403200,0
+MNST.US,D,20011109,000000,0.040729,0.040833,0.039271,0.040104,384000,0
+MNST.US,D,20011112,000000,0.04,0.041667,0.04,0.041667,451200,0
+MNST.US,D,20011113,000000,0.041146,0.041563,0.040729,0.04125,1056000,0
+MNST.US,D,20011114,000000,0.040625,0.041563,0.040625,0.041563,259200,0
+MNST.US,D,20011115,000000,0.040729,0.041563,0.040625,0.04125,940800,0
+MNST.US,D,20011116,000000,0.041667,0.041875,0.041146,0.041354,1651200,0
+MNST.US,D,20011119,000000,0.040625,0.041771,0.040625,0.041667,614400,0
+MNST.US,D,20011120,000000,0.040417,0.041667,0.040417,0.041667,1257600,0
+MNST.US,D,20011121,000000,0.040208,0.040208,0.040208,0.040208,9600,0
+MNST.US,D,20011123,000000,0.041979,0.042083,0.041146,0.041146,259200,0
+MNST.US,D,20011126,000000,0.041667,0.041667,0.041146,0.041146,710400,0
+MNST.US,D,20011127,000000,0.041667,0.042188,0.041146,0.041146,585600,0
+MNST.US,D,20011128,000000,0.042188,0.042188,0.041146,0.041146,768000,0
+MNST.US,D,20011129,000000,0.041146,0.04125,0.041146,0.041146,57600,0
+MNST.US,D,20011130,000000,0.041146,0.041667,0.041146,0.041667,1171200,0
+MNST.US,D,20011203,000000,0.040938,0.041667,0.040938,0.041667,806400,0
+MNST.US,D,20011204,000000,0.041667,0.041667,0.040729,0.040729,835200,0
+MNST.US,D,20011205,000000,0.041146,0.041458,0.041042,0.041458,633600,0
+MNST.US,D,20011206,000000,0.041458,0.041667,0.04125,0.041667,451200,0
+MNST.US,D,20011207,000000,0.042083,0.042188,0.041458,0.041667,134400,0
+MNST.US,D,20011210,000000,0.041563,0.042396,0.041146,0.042396,259200,0
+MNST.US,D,20011211,000000,0.041146,0.041563,0.041146,0.041563,297600,0
+MNST.US,D,20011212,000000,0.04125,0.042188,0.04125,0.042188,816000,0
+MNST.US,D,20011213,000000,0.043125,0.043125,0.042188,0.042188,57600,0
+MNST.US,D,20011214,000000,0.042708,0.043229,0.042708,0.043229,96000,0
+MNST.US,D,20011217,000000,0.042917,0.043438,0.042917,0.043438,422400,0
+MNST.US,D,20011218,000000,0.042396,0.043854,0.042396,0.043854,86400,0
+MNST.US,D,20011219,000000,0.042917,0.042917,0.042917,0.042917,144000,0
+MNST.US,D,20011220,000000,0.041771,0.043958,0.041667,0.04375,892800,0
+MNST.US,D,20011221,000000,0.042292,0.042292,0.041146,0.042188,739200,0
+MNST.US,D,20011224,000000,0.039271,0.039792,0.039167,0.039167,1852800,0
+MNST.US,D,20011226,000000,0.039583,0.042292,0.039583,0.042292,1190400,0
+MNST.US,D,20011227,000000,0.042708,0.044271,0.042708,0.044271,1248000,0
+MNST.US,D,20011228,000000,0.042708,0.043229,0.042604,0.042604,1257600,0
+MNST.US,D,20011231,000000,0.043229,0.04375,0.042604,0.04375,1833600,0
+MNST.US,D,20020102,000000,0.044167,0.046771,0.0425,0.042708,5769600,0
+MNST.US,D,20020103,000000,0.0425,0.045833,0.041667,0.04375,547200,0
+MNST.US,D,20020104,000000,0.043854,0.045313,0.04375,0.044792,441600,0
+MNST.US,D,20020107,000000,0.04375,0.044792,0.04375,0.044792,412800,0
+MNST.US,D,20020108,000000,0.043854,0.046354,0.043854,0.045625,1200000,0
+MNST.US,D,20020109,000000,0.045938,0.045938,0.044479,0.044479,38400,0
+MNST.US,D,20020110,000000,0.045833,0.045833,0.044688,0.044792,3926400,0
+MNST.US,D,20020111,000000,0.045313,0.045313,0.044375,0.044896,2025600,0
+MNST.US,D,20020114,000000,0.043854,0.044271,0.04375,0.04375,345600,0
+MNST.US,D,20020115,000000,0.043854,0.044271,0.043854,0.043854,403200,0
+MNST.US,D,20020116,000000,0.043958,0.044271,0.043958,0.043958,585600,0
+MNST.US,D,20020117,000000,0.043854,0.043854,0.042917,0.043438,1209600,0
+MNST.US,D,20020118,000000,0.042917,0.045,0.042813,0.045,1334400,0
+MNST.US,D,20020122,000000,0.042813,0.043958,0.042813,0.043958,508800,0
+MNST.US,D,20020123,000000,0.042813,0.04375,0.042813,0.04375,38400,0
+MNST.US,D,20020124,000000,0.044583,0.044583,0.044583,0.044583,9600,0
+MNST.US,D,20020125,000000,0.04375,0.04375,0.04375,0.04375,67200,0
+MNST.US,D,20020128,000000,0.04375,0.044479,0.042813,0.042813,643200,0
+MNST.US,D,20020129,000000,0.043958,0.044375,0.042917,0.043229,480000,0
+MNST.US,D,20020130,000000,0.042813,0.043333,0.042813,0.043333,172800,0
+MNST.US,D,20020201,000000,0.043333,0.043333,0.042708,0.043229,892800,0
+MNST.US,D,20020204,000000,0.042813,0.04375,0.042813,0.043646,1315200,0
+MNST.US,D,20020205,000000,0.042813,0.042813,0.040938,0.041667,1468800,0
+MNST.US,D,20020206,000000,0.042188,0.042188,0.042188,0.042188,115200,0
+MNST.US,D,20020207,000000,0.043542,0.043542,0.043229,0.043542,163200,0
+MNST.US,D,20020208,000000,0.043229,0.043229,0.043021,0.043125,729600,0
+MNST.US,D,20020211,000000,0.043125,0.043125,0.042813,0.043125,451200,0
+MNST.US,D,20020213,000000,0.042813,0.043333,0.042813,0.043229,1545600,0
+MNST.US,D,20020214,000000,0.043333,0.043333,0.043333,0.043333,28800,0
+MNST.US,D,20020215,000000,0.043125,0.043125,0.043125,0.043125,316800,0
+MNST.US,D,20020219,000000,0.041667,0.042708,0.041667,0.042708,105600,0
+MNST.US,D,20020220,000000,0.042708,0.043125,0.042708,0.043125,518400,0
+MNST.US,D,20020221,000000,0.041667,0.041667,0.041146,0.041146,1065600,0
+MNST.US,D,20020222,000000,0.040521,0.041667,0.040521,0.041667,2169600,0
+MNST.US,D,20020225,000000,0.040625,0.042188,0.040625,0.041979,1891200,0
+MNST.US,D,20020226,000000,0.041771,0.042292,0.041771,0.042292,57600,0
+MNST.US,D,20020227,000000,0.042708,0.043333,0.042708,0.042708,374400,0
+MNST.US,D,20020228,000000,0.041771,0.043125,0.041771,0.043125,566400,0
+MNST.US,D,20020301,000000,0.041667,0.042188,0.041667,0.042188,96000,0
+MNST.US,D,20020304,000000,0.042188,0.043021,0.042188,0.042708,3811200,0
+MNST.US,D,20020305,000000,0.042188,0.043229,0.042083,0.042292,518400,0
+MNST.US,D,20020306,000000,0.041771,0.041771,0.041771,0.041771,9600,0
+MNST.US,D,20020307,000000,0.041667,0.041667,0.041667,0.041667,1747200,0
+MNST.US,D,20020308,000000,0.039792,0.040625,0.039792,0.040625,537600,0
+MNST.US,D,20020311,000000,0.040208,0.041563,0.040208,0.041563,115200,0
+MNST.US,D,20020312,000000,0.041458,0.0425,0.041458,0.0425,124800,0
+MNST.US,D,20020313,000000,0.041667,0.041667,0.041667,0.041667,326400,0
+MNST.US,D,20020314,000000,0.041667,0.042188,0.040729,0.042188,739200,0
+MNST.US,D,20020315,000000,0.042083,0.042188,0.041875,0.042188,240000,0
+MNST.US,D,20020318,000000,0.041667,0.042604,0.041042,0.042604,115200,0
+MNST.US,D,20020319,000000,0.040625,0.042396,0.040625,0.041667,528000,0
+MNST.US,D,20020320,000000,0.040833,0.042708,0.040833,0.042708,336000,0
+MNST.US,D,20020321,000000,0.041771,0.041771,0.041771,0.041771,96000,0
+MNST.US,D,20020322,000000,0.041771,0.042708,0.041771,0.042708,172800,0
+MNST.US,D,20020325,000000,0.042708,0.042708,0.042188,0.042396,441600,0
+MNST.US,D,20020326,000000,0.042708,0.04375,0.042708,0.043333,3494400,0
+MNST.US,D,20020327,000000,0.042813,0.043229,0.042813,0.043229,1094400,0
+MNST.US,D,20020328,000000,0.043229,0.043958,0.043125,0.043958,4348800,0
+MNST.US,D,20020401,000000,0.04375,0.044375,0.04375,0.044271,1660800,0
+MNST.US,D,20020402,000000,0.044792,0.044792,0.04375,0.04375,316800,0
+MNST.US,D,20020403,000000,0.043125,0.043125,0.042708,0.042708,134400,0
+MNST.US,D,20020404,000000,0.044375,0.045208,0.044271,0.044271,422400,0
+MNST.US,D,20020405,000000,0.043333,0.044583,0.043333,0.04375,556800,0
+MNST.US,D,20020408,000000,0.04375,0.044792,0.04375,0.044792,758400,0
+MNST.US,D,20020409,000000,0.045208,0.045313,0.044271,0.045313,614400,0
+MNST.US,D,20020410,000000,0.04375,0.044792,0.04375,0.043854,211200,0
+MNST.US,D,20020411,000000,0.043854,0.043854,0.042188,0.042292,652800,0
+MNST.US,D,20020412,000000,0.042604,0.043229,0.041667,0.041667,355200,0
+MNST.US,D,20020415,000000,0.041667,0.041771,0.041667,0.041771,163200,0
+MNST.US,D,20020416,000000,0.04125,0.044271,0.04125,0.042917,595200,0
+MNST.US,D,20020417,000000,0.042188,0.042188,0.042188,0.042188,38400,0
+MNST.US,D,20020418,000000,0.041667,0.041667,0.041667,0.041667,19200,0
+MNST.US,D,20020422,000000,0.041667,0.041771,0.041667,0.041667,825600,0
+MNST.US,D,20020423,000000,0.041667,0.042708,0.041667,0.042708,825600,0
+MNST.US,D,20020424,000000,0.04375,0.04375,0.041667,0.041667,1478400,0
+MNST.US,D,20020425,000000,0.042708,0.044167,0.042396,0.042396,86400,0
+MNST.US,D,20020426,000000,0.042708,0.042708,0.042708,0.042708,38400,0
+MNST.US,D,20020429,000000,0.041667,0.043229,0.041667,0.043229,1094400,0
+MNST.US,D,20020430,000000,0.041771,0.043229,0.041771,0.042188,576000,0
+MNST.US,D,20020501,000000,0.041667,0.042188,0.041667,0.042188,105600,0
+MNST.US,D,20020502,000000,0.042188,0.043229,0.041667,0.042813,816000,0
+MNST.US,D,20020503,000000,0.041979,0.042083,0.041979,0.041979,585600,0
+MNST.US,D,20020506,000000,0.041979,0.041979,0.041667,0.041667,163200,0
+MNST.US,D,20020507,000000,0.041667,0.041667,0.040625,0.040625,259200,0
+MNST.US,D,20020508,000000,0.041563,0.041667,0.040625,0.040625,67200,0
+MNST.US,D,20020509,000000,0.042083,0.042188,0.041146,0.041146,451200,0
+MNST.US,D,20020510,000000,0.040625,0.041667,0.039063,0.039063,768000,0
+MNST.US,D,20020513,000000,0.040521,0.040521,0.038854,0.039479,288000,0
+MNST.US,D,20020514,000000,0.038854,0.039583,0.038854,0.039583,38400,0
+MNST.US,D,20020515,000000,0.038958,0.040625,0.038958,0.040104,259200,0
+MNST.US,D,20020516,000000,0.039688,0.0425,0.039688,0.041667,134400,0
+MNST.US,D,20020517,000000,0.043021,0.044271,0.039688,0.042708,1209600,0
+MNST.US,D,20020520,000000,0.041667,0.04375,0.041667,0.043229,672000,0
+MNST.US,D,20020521,000000,0.043229,0.04375,0.043229,0.043542,364800,0
+MNST.US,D,20020522,000000,0.042708,0.044063,0.042708,0.04375,1132800,0
+MNST.US,D,20020523,000000,0.042708,0.042708,0.042708,0.042708,19200,0
+MNST.US,D,20020524,000000,0.044271,0.044271,0.042604,0.042604,28800,0
+MNST.US,D,20020528,000000,0.042604,0.044271,0.040521,0.043542,2073600,0
+MNST.US,D,20020529,000000,0.042604,0.04375,0.042604,0.04375,28800,0
+MNST.US,D,20020530,000000,0.043229,0.044375,0.043125,0.044271,2486400,0
+MNST.US,D,20020531,000000,0.044375,0.044479,0.043333,0.044271,268800,0
+MNST.US,D,20020603,000000,0.043333,0.043438,0.042188,0.042188,1008000,0
+MNST.US,D,20020604,000000,0.042188,0.042188,0.041667,0.042188,163200,0
+MNST.US,D,20020605,000000,0.041771,0.0425,0.041771,0.042292,278400,0
+MNST.US,D,20020606,000000,0.042396,0.043438,0.042396,0.043438,672000,0
+MNST.US,D,20020607,000000,0.041771,0.043333,0.041771,0.042708,211200,0
+MNST.US,D,20020610,000000,0.044063,0.045833,0.043958,0.044271,873600,0
+MNST.US,D,20020611,000000,0.044792,0.044792,0.044792,0.044792,998400,0
+MNST.US,D,20020612,000000,0.043438,0.043646,0.043438,0.043646,441600,0
+MNST.US,D,20020613,000000,0.042604,0.042604,0.042604,0.042604,19200,0
+MNST.US,D,20020614,000000,0.042813,0.043333,0.042188,0.042604,681600,0
+MNST.US,D,20020617,000000,0.042708,0.042813,0.041458,0.041458,192000,0
+MNST.US,D,20020618,000000,0.0425,0.0425,0.041458,0.041667,192000,0
+MNST.US,D,20020619,000000,0.041458,0.042396,0.041458,0.041667,768000,0
+MNST.US,D,20020620,000000,0.041771,0.042708,0.041771,0.042708,432000,0
+MNST.US,D,20020621,000000,0.043021,0.043229,0.042188,0.042292,403200,0
+MNST.US,D,20020624,000000,0.044271,0.044271,0.042292,0.042708,124800,0
+MNST.US,D,20020625,000000,0.044271,0.044271,0.042708,0.043958,412800,0
+MNST.US,D,20020626,000000,0.044479,0.044479,0.042708,0.043229,1094400,0
+MNST.US,D,20020627,000000,0.042708,0.044167,0.042708,0.044167,393600,0
+MNST.US,D,20020628,000000,0.044271,0.044271,0.044271,0.044271,259200,0
+MNST.US,D,20020701,000000,0.044688,0.044688,0.043229,0.043542,268800,0
+MNST.US,D,20020702,000000,0.043229,0.043646,0.042083,0.042292,1324800,0
+MNST.US,D,20020703,000000,0.041979,0.04375,0.041979,0.042083,1132800,0
+MNST.US,D,20020708,000000,0.042708,0.042813,0.040625,0.040625,451200,0
+MNST.US,D,20020709,000000,0.040417,0.040625,0.039583,0.040104,1852800,0
+MNST.US,D,20020710,000000,0.041667,0.044792,0.039583,0.039583,422400,0
+MNST.US,D,20020711,000000,0.044479,0.044479,0.039583,0.044271,288000,0
+MNST.US,D,20020712,000000,0.044271,0.044271,0.037188,0.037188,422400,0
+MNST.US,D,20020715,000000,0.043438,0.043958,0.038542,0.039583,566400,0
+MNST.US,D,20020716,000000,0.041146,0.041667,0.041146,0.041667,67200,0
+MNST.US,D,20020717,000000,0.041146,0.041667,0.041146,0.041667,710400,0
+MNST.US,D,20020718,000000,0.041563,0.041667,0.041563,0.041667,624000,0
+MNST.US,D,20020719,000000,0.041667,0.041667,0.041667,0.041667,105600,0
+MNST.US,D,20020722,000000,0.040417,0.041667,0.034063,0.036771,940800,0
+MNST.US,D,20020723,000000,0.040104,0.040104,0.036771,0.040104,230400,0
+MNST.US,D,20020724,000000,0.038646,0.038646,0.034375,0.035104,1622400,0
+MNST.US,D,20020725,000000,0.036875,0.036875,0.03125,0.034375,3081600,0
+MNST.US,D,20020726,000000,0.036458,0.038958,0.034583,0.038958,1718400,0
+MNST.US,D,20020729,000000,0.040104,0.041667,0.039583,0.041354,864000,0
+MNST.US,D,20020730,000000,0.040625,0.041979,0.039583,0.041875,1248000,0
+MNST.US,D,20020731,000000,0.041667,0.043854,0.04125,0.043438,873600,0
+MNST.US,D,20020801,000000,0.044167,0.044167,0.041667,0.041667,528000,0
+MNST.US,D,20020802,000000,0.042396,0.0425,0.041458,0.042396,76800,0
+MNST.US,D,20020805,000000,0.04125,0.0425,0.041146,0.041354,412800,0
+MNST.US,D,20020806,000000,0.041771,0.042396,0.041771,0.041771,537600,0
+MNST.US,D,20020807,000000,0.042188,0.042188,0.041875,0.042083,393600,0
+MNST.US,D,20020808,000000,0.042083,0.042083,0.042083,0.042083,28800,0
+MNST.US,D,20020809,000000,0.041563,0.042188,0.04,0.040104,297600,0
+MNST.US,D,20020812,000000,0.042188,0.042708,0.040729,0.041667,969600,0
+MNST.US,D,20020813,000000,0.040729,0.042708,0.040729,0.041667,220800,0
+MNST.US,D,20020814,000000,0.041667,0.042604,0.040625,0.042083,115200,0
+MNST.US,D,20020815,000000,0.041563,0.041667,0.041146,0.04125,480000,0
+MNST.US,D,20020816,000000,0.040833,0.042708,0.040833,0.041771,355200,0
+MNST.US,D,20020819,000000,0.042396,0.043229,0.041667,0.041667,1603200,0
+MNST.US,D,20020820,000000,0.042083,0.043646,0.041667,0.041771,470400,0
+MNST.US,D,20020821,000000,0.042604,0.042604,0.041667,0.041667,96000,0
+MNST.US,D,20020822,000000,0.04125,0.042708,0.04125,0.041667,172800,0
+MNST.US,D,20020823,000000,0.041667,0.041667,0.041667,0.041667,105600,0
+MNST.US,D,20020826,000000,0.041563,0.041875,0.040729,0.041875,1430400,0
+MNST.US,D,20020827,000000,0.041875,0.042188,0.040938,0.042083,2764800,0
+MNST.US,D,20020828,000000,0.041667,0.041979,0.041667,0.041979,681600,0
+MNST.US,D,20020829,000000,0.042083,0.042188,0.041667,0.041667,67200,0
+MNST.US,D,20020830,000000,0.041667,0.042708,0.041458,0.042708,288000,0
+MNST.US,D,20020903,000000,0.042708,0.04375,0.041667,0.041667,662400,0
+MNST.US,D,20020904,000000,0.041771,0.042708,0.041771,0.042708,240000,0
+MNST.US,D,20020905,000000,0.043646,0.043646,0.043229,0.043229,374400,0
+MNST.US,D,20020906,000000,0.042708,0.043229,0.0425,0.0425,595200,0
+MNST.US,D,20020909,000000,0.043229,0.043229,0.042396,0.043021,163200,0
+MNST.US,D,20020910,000000,0.041771,0.043229,0.041771,0.043229,528000,0
+MNST.US,D,20020911,000000,0.043229,0.043229,0.042188,0.043229,364800,0
+MNST.US,D,20020912,000000,0.043125,0.043542,0.043125,0.043542,182400,0
+MNST.US,D,20020913,000000,0.043542,0.044167,0.042708,0.043229,614400,0
+MNST.US,D,20020916,000000,0.043229,0.044167,0.043229,0.04375,768000,0
+MNST.US,D,20020917,000000,0.042813,0.044688,0.042813,0.044583,604800,0
+MNST.US,D,20020918,000000,0.044792,0.044792,0.043229,0.044167,662400,0
+MNST.US,D,20020919,000000,0.045208,0.045521,0.044688,0.044792,691200,0
+MNST.US,D,20020920,000000,0.044792,0.044896,0.040521,0.044688,556800,0
+MNST.US,D,20020923,000000,0.044792,0.044792,0.042188,0.044792,96000,0
+MNST.US,D,20020924,000000,0.043021,0.043021,0.042917,0.042917,201600,0
+MNST.US,D,20020925,000000,0.044688,0.044688,0.043333,0.043333,259200,0
+MNST.US,D,20020926,000000,0.044688,0.045938,0.044688,0.044792,96000,0
+MNST.US,D,20020927,000000,0.044792,0.044792,0.043646,0.04375,124800,0
+MNST.US,D,20020930,000000,0.044583,0.044583,0.042917,0.043125,374400,0
+MNST.US,D,20021001,000000,0.042917,0.043021,0.042708,0.042708,316800,0
+MNST.US,D,20021002,000000,0.043021,0.043021,0.037292,0.040521,1286400,0
+MNST.US,D,20021003,000000,0.0375,0.039688,0.0375,0.039688,355200,0
+MNST.US,D,20021004,000000,0.041875,0.044271,0.041771,0.044271,480000,0
+MNST.US,D,20021007,000000,0.041979,0.04375,0.041979,0.042917,518400,0
+MNST.US,D,20021008,000000,0.042917,0.043229,0.042917,0.043229,105600,0
+MNST.US,D,20021009,000000,0.043021,0.044375,0.040625,0.040625,1017600,0
+MNST.US,D,20021010,000000,0.0425,0.04375,0.0425,0.04375,441600,0
+MNST.US,D,20021011,000000,0.043438,0.04375,0.043438,0.043542,67200,0
+MNST.US,D,20021014,000000,0.044167,0.044167,0.044167,0.044167,28800,0
+MNST.US,D,20021015,000000,0.043542,0.043646,0.042188,0.042292,249600,0
+MNST.US,D,20021016,000000,0.043542,0.043646,0.042188,0.042917,604800,0
+MNST.US,D,20021017,000000,0.04375,0.044271,0.043438,0.044063,633600,0
+MNST.US,D,20021018,000000,0.043438,0.04375,0.043125,0.043125,316800,0
+MNST.US,D,20021021,000000,0.042917,0.044583,0.042708,0.044583,739200,0
+MNST.US,D,20021022,000000,0.043854,0.044063,0.04375,0.043958,192000,0
+MNST.US,D,20021023,000000,0.043854,0.043958,0.04375,0.043958,192000,0
+MNST.US,D,20021024,000000,0.044375,0.045,0.042917,0.044688,345600,0
+MNST.US,D,20021025,000000,0.044792,0.044792,0.044792,0.044792,278400,0
+MNST.US,D,20021028,000000,0.044688,0.048438,0.044375,0.048125,1180800,0
+MNST.US,D,20021029,000000,0.044375,0.046979,0.044375,0.044792,153600,0
+MNST.US,D,20021030,000000,0.044583,0.045208,0.044479,0.044688,288000,0
+MNST.US,D,20021031,000000,0.044375,0.044375,0.04375,0.043854,528000,0
+MNST.US,D,20021101,000000,0.04375,0.043854,0.04375,0.043854,182400,0
+MNST.US,D,20021104,000000,0.045208,0.045208,0.041354,0.045104,1200000,0
+MNST.US,D,20021105,000000,0.045104,0.045104,0.043229,0.043229,105600,0
+MNST.US,D,20021106,000000,0.044271,0.044583,0.042917,0.044583,278400,0
+MNST.US,D,20021107,000000,0.043854,0.043854,0.043854,0.043854,172800,0
+MNST.US,D,20021108,000000,0.043854,0.043854,0.043854,0.043854,9600,0
+MNST.US,D,20021111,000000,0.045208,0.045208,0.0425,0.045104,854400,0
+MNST.US,D,20021112,000000,0.046458,0.046458,0.045,0.04625,182400,0
+MNST.US,D,20021113,000000,0.04625,0.04625,0.044375,0.045833,307200,0
+MNST.US,D,20021114,000000,0.045833,0.045833,0.043438,0.044792,259200,0
+MNST.US,D,20021115,000000,0.044583,0.044896,0.04375,0.04375,172800,0
+MNST.US,D,20021118,000000,0.043854,0.043854,0.043854,0.043854,19200,0
+MNST.US,D,20021119,000000,0.044375,0.044375,0.043854,0.043854,19200,0
+MNST.US,D,20021120,000000,0.042813,0.043542,0.042708,0.043438,451200,0
+MNST.US,D,20021121,000000,0.043438,0.043438,0.043229,0.043229,1056000,0
+MNST.US,D,20021122,000000,0.043229,0.043958,0.043229,0.043333,595200,0
+MNST.US,D,20021125,000000,0.043333,0.043646,0.043229,0.043542,624000,0
+MNST.US,D,20021126,000000,0.043646,0.044792,0.043646,0.044792,268800,0
+MNST.US,D,20021127,000000,0.043542,0.043542,0.043542,0.043542,9600,0
+MNST.US,D,20021129,000000,0.043125,0.043958,0.043125,0.04375,220800,0
+MNST.US,D,20021202,000000,0.044271,0.044688,0.043229,0.044271,614400,0
+MNST.US,D,20021203,000000,0.042813,0.044792,0.042813,0.044792,393600,0
+MNST.US,D,20021205,000000,0.044583,0.044583,0.04375,0.043854,124800,0
+MNST.US,D,20021206,000000,0.043854,0.043854,0.043854,0.043854,86400,0
+MNST.US,D,20021209,000000,0.044271,0.044479,0.043958,0.044271,105600,0
+MNST.US,D,20021210,000000,0.044271,0.044375,0.044271,0.044271,374400,0
+MNST.US,D,20021211,000000,0.044271,0.044271,0.04375,0.043854,240000,0
+MNST.US,D,20021212,000000,0.043854,0.044271,0.043542,0.044167,1795200,0
+MNST.US,D,20021213,000000,0.044063,0.044792,0.044063,0.044792,278400,0
+MNST.US,D,20021216,000000,0.044063,0.044271,0.044063,0.044271,115200,0
+MNST.US,D,20021217,000000,0.044063,0.044792,0.04375,0.043854,1660800,0
+MNST.US,D,20021218,000000,0.043854,0.044271,0.043854,0.044271,662400,0
+MNST.US,D,20021219,000000,0.044271,0.044271,0.044271,0.044271,115200,0
+MNST.US,D,20021220,000000,0.043854,0.044271,0.043854,0.043958,576000,0
+MNST.US,D,20021223,000000,0.043958,0.044063,0.043854,0.043854,403200,0
+MNST.US,D,20021226,000000,0.044688,0.044688,0.043854,0.043854,48000,0
+MNST.US,D,20021227,000000,0.043958,0.044063,0.043958,0.044063,355200,0
+MNST.US,D,20021230,000000,0.043958,0.043958,0.043958,0.043958,249600,0
+MNST.US,D,20021231,000000,0.043854,0.044792,0.043854,0.043958,220800,0
+MNST.US,D,20030102,000000,0.043854,0.044271,0.043854,0.044271,220800,0
+MNST.US,D,20030103,000000,0.043958,0.045104,0.043958,0.044896,825600,0
+MNST.US,D,20030106,000000,0.045417,0.045417,0.044896,0.044896,28800,0
+MNST.US,D,20030107,000000,0.044792,0.044896,0.044792,0.044792,441600,0
+MNST.US,D,20030108,000000,0.044792,0.045417,0.044792,0.044792,86400,0
+MNST.US,D,20030109,000000,0.044792,0.045417,0.044792,0.044896,393600,0
+MNST.US,D,20030110,000000,0.044792,0.044792,0.044792,0.044792,28800,0
+MNST.US,D,20030113,000000,0.044792,0.045417,0.044792,0.045417,48000,0
+MNST.US,D,20030114,000000,0.044896,0.044896,0.044792,0.044896,576000,0
+MNST.US,D,20030115,000000,0.044792,0.044792,0.044792,0.044792,892800,0
+MNST.US,D,20030116,000000,0.044792,0.044792,0.044792,0.044792,48000,0
+MNST.US,D,20030121,000000,0.045313,0.045313,0.045313,0.045313,9600,0
+MNST.US,D,20030122,000000,0.045313,0.045313,0.044792,0.045,576000,0
+MNST.US,D,20030123,000000,0.044792,0.046354,0.044792,0.045208,1660800,0
+MNST.US,D,20030124,000000,0.045417,0.045417,0.045417,0.045417,9600,0
+MNST.US,D,20030128,000000,0.044792,0.045313,0.044792,0.044792,105600,0
+MNST.US,D,20030129,000000,0.045417,0.045833,0.044792,0.044792,3216000,0
+MNST.US,D,20030130,000000,0.045,0.045208,0.044792,0.044792,11644800,0
+MNST.US,D,20030203,000000,0.045104,0.045208,0.044583,0.044792,211200,0
+MNST.US,D,20030204,000000,0.045208,0.045313,0.045208,0.045313,96000,0
+MNST.US,D,20030205,000000,0.044167,0.044167,0.044167,0.044167,19200,0
+MNST.US,D,20030206,000000,0.043854,0.043958,0.043333,0.043333,192000,0
+MNST.US,D,20030207,000000,0.043125,0.043125,0.041667,0.041771,268800,0
+MNST.US,D,20030210,000000,0.041771,0.041771,0.041042,0.041667,489600,0
+MNST.US,D,20030211,000000,0.040104,0.041563,0.035938,0.039063,710400,0
+MNST.US,D,20030212,000000,0.039583,0.039583,0.033021,0.036042,499200,0
+MNST.US,D,20030213,000000,0.036563,0.038333,0.036563,0.038333,19200,0
+MNST.US,D,20030218,000000,0.037813,0.039167,0.034063,0.039167,144000,0
+MNST.US,D,20030219,000000,0.039479,0.039479,0.039375,0.039375,115200,0
+MNST.US,D,20030220,000000,0.038333,0.039479,0.038229,0.038854,576000,0
+MNST.US,D,20030224,000000,0.038438,0.038438,0.0375,0.0375,192000,0
+MNST.US,D,20030225,000000,0.037604,0.041563,0.037604,0.040521,364800,0
+MNST.US,D,20030226,000000,0.039688,0.044271,0.039688,0.044271,384000,0
+MNST.US,D,20030227,000000,0.043646,0.044271,0.0425,0.0425,115200,0
+MNST.US,D,20030228,000000,0.042188,0.042188,0.042188,0.042188,192000,0
+MNST.US,D,20030303,000000,0.042292,0.042292,0.039583,0.041146,268800,0
+MNST.US,D,20030304,000000,0.04125,0.041667,0.041146,0.041146,211200,0
+MNST.US,D,20030305,000000,0.042813,0.044167,0.0425,0.0425,28800,0
+MNST.US,D,20030307,000000,0.041979,0.041979,0.041979,0.041979,9600,0
+MNST.US,D,20030310,000000,0.042188,0.042188,0.042188,0.042188,38400,0
+MNST.US,D,20030311,000000,0.042708,0.042708,0.042708,0.042708,48000,0
+MNST.US,D,20030312,000000,0.041875,0.041875,0.041875,0.041875,9600,0
+MNST.US,D,20030313,000000,0.041146,0.042188,0.041146,0.041146,921600,0
+MNST.US,D,20030314,000000,0.042083,0.042083,0.041667,0.041979,86400,0
+MNST.US,D,20030317,000000,0.041667,0.041667,0.041146,0.041563,67200,0
+MNST.US,D,20030318,000000,0.041458,0.044375,0.041458,0.044375,259200,0
+MNST.US,D,20030319,000000,0.043958,0.044063,0.041146,0.041146,537600,0
+MNST.US,D,20030320,000000,0.041667,0.042708,0.041667,0.042708,124800,0
+MNST.US,D,20030321,000000,0.041667,0.041667,0.037396,0.041146,604800,0
+MNST.US,D,20030324,000000,0.041146,0.042708,0.041146,0.042708,998400,0
+MNST.US,D,20030325,000000,0.0425,0.042708,0.0425,0.042708,720000,0
+MNST.US,D,20030326,000000,0.038542,0.041771,0.038542,0.041771,105600,0
+MNST.US,D,20030327,000000,0.042708,0.04375,0.042708,0.04375,201600,0
+MNST.US,D,20030328,000000,0.04375,0.046771,0.04375,0.044271,1353600,0
+MNST.US,D,20030331,000000,0.043542,0.046875,0.043542,0.045313,451200,0
+MNST.US,D,20030401,000000,0.045104,0.045104,0.042188,0.044167,652800,0
+MNST.US,D,20030402,000000,0.045313,0.046875,0.042292,0.042917,614400,0
+MNST.US,D,20030403,000000,0.042708,0.043229,0.041979,0.041979,105600,0
+MNST.US,D,20030404,000000,0.041979,0.042292,0.041979,0.042292,48000,0
+MNST.US,D,20030407,000000,0.04125,0.041667,0.040521,0.041667,1132800,0
+MNST.US,D,20030408,000000,0.042396,0.042396,0.040625,0.040625,307200,0
+MNST.US,D,20030409,000000,0.040625,0.041146,0.040625,0.041146,892800,0
+MNST.US,D,20030410,000000,0.042708,0.042708,0.041146,0.041146,1296000,0
+MNST.US,D,20030411,000000,0.041146,0.042292,0.041146,0.042292,1449600,0
+MNST.US,D,20030414,000000,0.040833,0.041354,0.040833,0.041146,172800,0
+MNST.US,D,20030415,000000,0.041667,0.043646,0.041667,0.043646,249600,0
+MNST.US,D,20030416,000000,0.043542,0.043854,0.041979,0.041979,278400,0
+MNST.US,D,20030417,000000,0.041979,0.044271,0.041979,0.044271,163200,0
+MNST.US,D,20030421,000000,0.044271,0.044271,0.042604,0.04375,211200,0
+MNST.US,D,20030422,000000,0.042708,0.042708,0.042604,0.042604,48000,0
+MNST.US,D,20030423,000000,0.042604,0.042604,0.042188,0.042188,96000,0
+MNST.US,D,20030424,000000,0.041875,0.041875,0.041146,0.041146,499200,0
+MNST.US,D,20030425,000000,0.041667,0.041667,0.041563,0.041667,700800,0
+MNST.US,D,20030429,000000,0.041563,0.041563,0.041563,0.041563,28800,0
+MNST.US,D,20030430,000000,0.041667,0.042188,0.041667,0.042188,86400,0
+MNST.US,D,20030502,000000,0.041667,0.041667,0.041667,0.041667,9600,0
+MNST.US,D,20030505,000000,0.041979,0.042188,0.041979,0.042188,19200,0
+MNST.US,D,20030506,000000,0.042083,0.042708,0.042083,0.042708,307200,0
+MNST.US,D,20030507,000000,0.042083,0.042292,0.041146,0.041146,595200,0
+MNST.US,D,20030508,000000,0.041563,0.041667,0.041146,0.041146,508800,0
+MNST.US,D,20030509,000000,0.041875,0.041875,0.041875,0.041875,48000,0
+MNST.US,D,20030512,000000,0.041146,0.046667,0.041146,0.045521,1555200,0
+MNST.US,D,20030513,000000,0.042813,0.04375,0.041667,0.043646,355200,0
+MNST.US,D,20030514,000000,0.04375,0.04375,0.042292,0.042292,643200,0
+MNST.US,D,20030515,000000,0.042292,0.042292,0.042188,0.042188,192000,0
+MNST.US,D,20030516,000000,0.042188,0.043854,0.042188,0.043854,1862400,0
+MNST.US,D,20030519,000000,0.043958,0.043958,0.04375,0.04375,268800,0
+MNST.US,D,20030520,000000,0.04375,0.045104,0.04375,0.04375,624000,0
+MNST.US,D,20030521,000000,0.04375,0.04375,0.04375,0.04375,57600,0
+MNST.US,D,20030523,000000,0.042708,0.04375,0.042708,0.04375,374400,0
+MNST.US,D,20030527,000000,0.042396,0.04375,0.042396,0.04375,11116800,0
+MNST.US,D,20030528,000000,0.044271,0.044688,0.044271,0.044271,931200,0
+MNST.US,D,20030529,000000,0.044792,0.045833,0.044271,0.045833,412800,0
+MNST.US,D,20030530,000000,0.044792,0.044792,0.044792,0.044792,38400,0
+MNST.US,D,20030602,000000,0.044792,0.044896,0.044271,0.044375,307200,0
+MNST.US,D,20030603,000000,0.044271,0.046563,0.044063,0.046563,2304000,0
+MNST.US,D,20030604,000000,0.044063,0.044063,0.044063,0.044063,76800,0
+MNST.US,D,20030605,000000,0.043958,0.044375,0.043958,0.044375,48000,0
+MNST.US,D,20030606,000000,0.044375,0.044375,0.04375,0.044375,451200,0
+MNST.US,D,20030609,000000,0.044271,0.044792,0.04375,0.044375,345600,0
+MNST.US,D,20030610,000000,0.044792,0.046563,0.044792,0.044792,537600,0
+MNST.US,D,20030611,000000,0.043958,0.046042,0.043958,0.046042,96000,0
+MNST.US,D,20030612,000000,0.043854,0.046042,0.04375,0.043854,86400,0
+MNST.US,D,20030613,000000,0.04375,0.046042,0.04375,0.046042,28800,0
+MNST.US,D,20030616,000000,0.044792,0.044792,0.04375,0.04375,38400,0
+MNST.US,D,20030617,000000,0.04375,0.046042,0.04375,0.043854,115200,0
+MNST.US,D,20030618,000000,0.043854,0.044688,0.04375,0.04375,345600,0
+MNST.US,D,20030619,000000,0.043854,0.043854,0.043854,0.043854,9600,0
+MNST.US,D,20030620,000000,0.043854,0.043854,0.04375,0.04375,57600,0
+MNST.US,D,20030623,000000,0.044375,0.044688,0.044375,0.044688,28800,0
+MNST.US,D,20030624,000000,0.044688,0.044688,0.044688,0.044688,153600,0
+MNST.US,D,20030625,000000,0.043854,0.043958,0.04375,0.043854,259200,0
+MNST.US,D,20030626,000000,0.043854,0.043854,0.043854,0.043854,48000,0
+MNST.US,D,20030627,000000,0.043438,0.04375,0.043438,0.04375,124800,0
+MNST.US,D,20030630,000000,0.045104,0.045313,0.045104,0.045313,316800,0
+MNST.US,D,20030701,000000,0.044583,0.044583,0.044479,0.044479,86400,0
+MNST.US,D,20030702,000000,0.044479,0.045521,0.044479,0.045,681600,0
+MNST.US,D,20030703,000000,0.04375,0.044896,0.04375,0.044896,537600,0
+MNST.US,D,20030707,000000,0.04375,0.045729,0.04375,0.045313,2198400,0
+MNST.US,D,20030708,000000,0.044688,0.047396,0.044688,0.047292,1008000,0
+MNST.US,D,20030709,000000,0.046146,0.04875,0.046146,0.048021,1276800,0
+MNST.US,D,20030710,000000,0.048021,0.048958,0.047917,0.048438,2121600,0
+MNST.US,D,20030711,000000,0.049167,0.050313,0.046875,0.048854,816000,0
+MNST.US,D,20030714,000000,0.047396,0.051771,0.047396,0.050521,1478400,0
+MNST.US,D,20030715,000000,0.050521,0.050521,0.048438,0.048438,1171200,0
+MNST.US,D,20030716,000000,0.050521,0.062396,0.050417,0.059688,5923200,0
+MNST.US,D,20030717,000000,0.061563,0.061563,0.049583,0.050208,5030400,0
+MNST.US,D,20030718,000000,0.052083,0.056146,0.052083,0.053438,1180800,0
+MNST.US,D,20030721,000000,0.053438,0.053438,0.051042,0.051979,460800,0
+MNST.US,D,20030722,000000,0.050417,0.054271,0.050417,0.054167,1123200,0
+MNST.US,D,20030723,000000,0.050417,0.050417,0.050417,0.050417,57600,0
+MNST.US,D,20030724,000000,0.051979,0.054167,0.051979,0.053958,614400,0
+MNST.US,D,20030725,000000,0.050938,0.052188,0.050938,0.052188,201600,0
+MNST.US,D,20030728,000000,0.050833,0.053021,0.048438,0.053021,1132800,0
+MNST.US,D,20030729,000000,0.050521,0.055208,0.050521,0.054688,1526400,0
+MNST.US,D,20030730,000000,0.053646,0.054688,0.050729,0.0525,1824000,0
+MNST.US,D,20030731,000000,0.054167,0.054479,0.052917,0.053125,566400,0
+MNST.US,D,20030801,000000,0.053125,0.054479,0.050938,0.054479,710400,0
+MNST.US,D,20030804,000000,0.053646,0.054479,0.053646,0.054479,355200,0
+MNST.US,D,20030805,000000,0.054479,0.054688,0.054063,0.054167,1708800,0
+MNST.US,D,20030806,000000,0.054063,0.054063,0.0525,0.053646,508800,0
+MNST.US,D,20030807,000000,0.054688,0.054688,0.050104,0.0525,326400,0
+MNST.US,D,20030808,000000,0.051354,0.052083,0.050313,0.051146,412800,0
+MNST.US,D,20030811,000000,0.05125,0.052083,0.05125,0.052083,259200,0
+MNST.US,D,20030812,000000,0.053125,0.054167,0.053125,0.054063,1497600,0
+MNST.US,D,20030813,000000,0.054688,0.056458,0.054167,0.056458,1449600,0
+MNST.US,D,20030814,000000,0.056563,0.064583,0.056458,0.0625,17376000,0
+MNST.US,D,20030815,000000,0.0625,0.064583,0.058333,0.064583,2544000,0
+MNST.US,D,20030818,000000,0.064583,0.064583,0.059688,0.061458,691200,0
+MNST.US,D,20030819,000000,0.061563,0.062917,0.06,0.06,1372800,0
+MNST.US,D,20030820,000000,0.060938,0.061458,0.059167,0.061458,806400,0
+MNST.US,D,20030821,000000,0.060521,0.061771,0.057292,0.061771,873600,0
+MNST.US,D,20030822,000000,0.060208,0.063542,0.060208,0.063021,988800,0
+MNST.US,D,20030825,000000,0.061458,0.063542,0.060625,0.062708,2035200,0
+MNST.US,D,20030826,000000,0.062188,0.0625,0.060417,0.0625,950400,0
+MNST.US,D,20030827,000000,0.061875,0.061979,0.061042,0.061146,681600,0
+MNST.US,D,20030828,000000,0.062083,0.0625,0.062083,0.0625,144000,0
+MNST.US,D,20030829,000000,0.063229,0.06375,0.061979,0.062083,1046400,0
+MNST.US,D,20030902,000000,0.065,0.065,0.058958,0.0625,1372800,0
+MNST.US,D,20030903,000000,0.06125,0.0625,0.059896,0.0625,902400,0
+MNST.US,D,20030904,000000,0.062396,0.062604,0.062396,0.062396,336000,0
+MNST.US,D,20030905,000000,0.0625,0.0625,0.060938,0.060938,854400,0
+MNST.US,D,20030908,000000,0.061458,0.062604,0.059688,0.059896,1238400,0
+MNST.US,D,20030909,000000,0.059688,0.061563,0.059375,0.059375,960000,0
+MNST.US,D,20030910,000000,0.059583,0.060208,0.059583,0.059583,240000,0
+MNST.US,D,20030911,000000,0.059896,0.059896,0.059896,0.059896,96000,0
+MNST.US,D,20030912,000000,0.059583,0.059583,0.059063,0.059479,1555200,0
+MNST.US,D,20030915,000000,0.059688,0.059688,0.059167,0.059479,864000,0
+MNST.US,D,20030916,000000,0.059896,0.061771,0.059583,0.059688,969600,0
+MNST.US,D,20030917,000000,0.060625,0.061875,0.059063,0.059063,268800,0
+MNST.US,D,20030918,000000,0.06125,0.061458,0.059688,0.059688,172800,0
+MNST.US,D,20030919,000000,0.0625,0.0625,0.060208,0.06125,489600,0
+MNST.US,D,20030922,000000,0.0625,0.0625,0.056146,0.056458,1939200,0
+MNST.US,D,20030923,000000,0.060313,0.060313,0.057917,0.057917,172800,0
+MNST.US,D,20030924,000000,0.058021,0.060417,0.057292,0.059896,796800,0
+MNST.US,D,20030925,000000,0.060313,0.060313,0.058333,0.060104,499200,0
+MNST.US,D,20030926,000000,0.06125,0.061354,0.058021,0.060417,691200,0
+MNST.US,D,20030929,000000,0.061354,0.062188,0.059375,0.062188,816000,0
+MNST.US,D,20030930,000000,0.062083,0.062083,0.060833,0.060833,556800,0
+MNST.US,D,20031001,000000,0.060729,0.063438,0.060625,0.063438,1612800,0
+MNST.US,D,20031002,000000,0.063438,0.063438,0.061458,0.063021,1276800,0
+MNST.US,D,20031003,000000,0.062396,0.062396,0.062396,0.062396,19200,0
+MNST.US,D,20031006,000000,0.060313,0.063021,0.060313,0.062396,268800,0
+MNST.US,D,20031007,000000,0.062083,0.0625,0.061458,0.062396,316800,0
+MNST.US,D,20031008,000000,0.062708,0.063021,0.062396,0.063021,1641600,0
+MNST.US,D,20031009,000000,0.062708,0.068646,0.062708,0.068646,9216000,0
+MNST.US,D,20031010,000000,0.06625,0.072083,0.06625,0.072083,3081600,0
+MNST.US,D,20031013,000000,0.069896,0.073854,0.069896,0.073333,4435200,0
+MNST.US,D,20031014,000000,0.074479,0.076042,0.071771,0.073438,1728000,0
+MNST.US,D,20031015,000000,0.071354,0.073021,0.071354,0.072083,892800,0
+MNST.US,D,20031016,000000,0.072917,0.072917,0.071875,0.071875,3052800,0
+MNST.US,D,20031017,000000,0.072708,0.072708,0.070521,0.070833,2188800,0
+MNST.US,D,20031020,000000,0.070625,0.071771,0.067188,0.067708,6096000,0
+MNST.US,D,20031021,000000,0.068542,0.068542,0.067188,0.067708,3523200,0
+MNST.US,D,20031022,000000,0.066146,0.070625,0.066146,0.066563,230400,0
+MNST.US,D,20031023,000000,0.067708,0.067813,0.067396,0.067396,288000,0
+MNST.US,D,20031024,000000,0.066563,0.068646,0.066563,0.067083,595200,0
+MNST.US,D,20031027,000000,0.07,0.07,0.066563,0.067708,326400,0
+MNST.US,D,20031028,000000,0.067292,0.070729,0.067292,0.068229,691200,0
+MNST.US,D,20031029,000000,0.068542,0.068542,0.0675,0.0675,595200,0
+MNST.US,D,20031031,000000,0.069896,0.069896,0.067813,0.069792,364800,0
+MNST.US,D,20031103,000000,0.069583,0.072917,0.065625,0.065938,2592000,0
+MNST.US,D,20031104,000000,0.065521,0.067708,0.065521,0.065625,1392000,0
+MNST.US,D,20031105,000000,0.066042,0.067292,0.066042,0.066979,403200,0
+MNST.US,D,20031106,000000,0.06625,0.067604,0.065729,0.067604,355200,0
+MNST.US,D,20031107,000000,0.068854,0.074479,0.06875,0.073958,2198400,0
+MNST.US,D,20031110,000000,0.074583,0.075521,0.069792,0.070417,691200,0
+MNST.US,D,20031111,000000,0.069792,0.078021,0.06875,0.075521,2380800,0
+MNST.US,D,20031112,000000,0.073125,0.075729,0.072917,0.074583,1363200,0
+MNST.US,D,20031113,000000,0.077083,0.097917,0.077083,0.092188,22924800,0
+MNST.US,D,20031114,000000,0.092708,0.094688,0.085104,0.091667,7008000,0
+MNST.US,D,20031117,000000,0.086354,0.091667,0.085104,0.088542,3072000,0
+MNST.US,D,20031118,000000,0.088542,0.093542,0.088542,0.091146,3321600,0
+MNST.US,D,20031119,000000,0.087917,0.091667,0.086458,0.088646,1430400,0
+MNST.US,D,20031120,000000,0.09,0.090938,0.086458,0.090938,1248000,0
+MNST.US,D,20031121,000000,0.088646,0.09375,0.088646,0.093333,1190400,0
+MNST.US,D,20031124,000000,0.088542,0.09375,0.088542,0.090729,1641600,0
+MNST.US,D,20031125,000000,0.093333,0.093333,0.090104,0.090521,672000,0
+MNST.US,D,20031126,000000,0.090625,0.092917,0.089375,0.092396,1478400,0
+MNST.US,D,20031128,000000,0.093438,0.093438,0.092083,0.092813,892800,0
+MNST.US,D,20031201,000000,0.092813,0.093438,0.091667,0.091667,4108800,0
+MNST.US,D,20031202,000000,0.09125,0.091979,0.09125,0.091667,547200,0
+MNST.US,D,20031203,000000,0.091667,0.091667,0.090104,0.090104,2102400,0
+MNST.US,D,20031204,000000,0.090729,0.090729,0.088646,0.090521,2025600,0
+MNST.US,D,20031205,000000,0.088646,0.090833,0.088646,0.090521,1516800,0
+MNST.US,D,20031208,000000,0.090521,0.090625,0.090104,0.090625,2400000,0
+MNST.US,D,20031209,000000,0.090625,0.090625,0.089896,0.089896,2371200,0
+MNST.US,D,20031210,000000,0.08875,0.089063,0.088542,0.088542,1017600,0
+MNST.US,D,20031211,000000,0.088542,0.091667,0.088542,0.090625,4915200,0
+MNST.US,D,20031212,000000,0.089375,0.091979,0.089375,0.090625,5174400,0
+MNST.US,D,20031215,000000,0.091875,0.091875,0.088646,0.090625,633600,0
+MNST.US,D,20031216,000000,0.088646,0.092083,0.0875,0.090625,2966400,0
+MNST.US,D,20031217,000000,0.090625,0.090729,0.088229,0.088229,681600,0
+MNST.US,D,20031218,000000,0.091563,0.091563,0.086979,0.088021,297600,0
+MNST.US,D,20031219,000000,0.091667,0.091667,0.087396,0.087917,921600,0
+MNST.US,D,20031222,000000,0.086979,0.089583,0.086979,0.089583,547200,0
+MNST.US,D,20031223,000000,0.09,0.09,0.085417,0.088333,921600,0
+MNST.US,D,20031224,000000,0.085625,0.088542,0.085625,0.085729,768000,0
+MNST.US,D,20031226,000000,0.085313,0.086042,0.085313,0.086042,240000,0
+MNST.US,D,20031229,000000,0.085417,0.091042,0.085417,0.087604,1190400,0
+MNST.US,D,20031230,000000,0.089479,0.089583,0.087813,0.087813,720000,0
+MNST.US,D,20031231,000000,0.086667,0.089375,0.086667,0.087708,979200,0
+MNST.US,D,20040102,000000,0.087813,0.087813,0.086042,0.08625,432000,0
+MNST.US,D,20040105,000000,0.08875,0.08875,0.087083,0.087396,288000,0
+MNST.US,D,20040106,000000,0.091146,0.091146,0.085938,0.086458,921600,0
+MNST.US,D,20040107,000000,0.086042,0.089167,0.079167,0.085938,6220800,0
+MNST.US,D,20040108,000000,0.07875,0.084896,0.07875,0.0825,710400,0
+MNST.US,D,20040109,000000,0.083854,0.085938,0.083854,0.084479,1545600,0
+MNST.US,D,20040112,000000,0.084063,0.085208,0.083229,0.084896,1776000,0
+MNST.US,D,20040113,000000,0.083021,0.085625,0.080729,0.085,566400,0
+MNST.US,D,20040114,000000,0.085417,0.088542,0.083542,0.083958,3408000,0
+MNST.US,D,20040115,000000,0.085208,0.085625,0.083333,0.084896,4867200,0
+MNST.US,D,20040116,000000,0.087083,0.087917,0.083958,0.085833,422400,0
+MNST.US,D,20040120,000000,0.0875,0.0875,0.082292,0.0875,2044800,0
+MNST.US,D,20040121,000000,0.085313,0.098646,0.085313,0.096042,5328000,0
+MNST.US,D,20040122,000000,0.098021,0.104167,0.095313,0.102917,5040000,0
+MNST.US,D,20040123,000000,0.101875,0.104063,0.096354,0.096354,979200,0
+MNST.US,D,20040126,000000,0.096354,0.100938,0.096354,0.098125,1027200,0
+MNST.US,D,20040127,000000,0.096875,0.098854,0.096875,0.097188,777600,0
+MNST.US,D,20040128,000000,0.094063,0.096354,0.086667,0.095938,1766400,0
+MNST.US,D,20040129,000000,0.094271,0.098125,0.091458,0.098125,1334400,0
+MNST.US,D,20040130,000000,0.099479,0.099479,0.092813,0.09375,1296000,0
+MNST.US,D,20040202,000000,0.09375,0.106458,0.088646,0.103229,8092800,0
+MNST.US,D,20040203,000000,0.107188,0.108958,0.103854,0.105417,9657600,0
+MNST.US,D,20040204,000000,0.109271,0.109271,0.105313,0.105625,2592000,0
+MNST.US,D,20040205,000000,0.107083,0.107083,0.096875,0.099479,3465600,0
+MNST.US,D,20040206,000000,0.104479,0.109271,0.100104,0.103958,1680000,0
+MNST.US,D,20040209,000000,0.104792,0.109063,0.104792,0.1075,3868800,0
+MNST.US,D,20040210,000000,0.107604,0.109792,0.105313,0.106667,1267200,0
+MNST.US,D,20040211,000000,0.108125,0.109271,0.104479,0.107813,2208000,0
+MNST.US,D,20040212,000000,0.107708,0.110417,0.103854,0.109375,1680000,0
+MNST.US,D,20040213,000000,0.109896,0.119792,0.109063,0.117188,3244800,0
+MNST.US,D,20040217,000000,0.117188,0.120729,0.114583,0.119167,4396800,0
+MNST.US,D,20040218,000000,0.120729,0.1375,0.120104,0.125625,9619200,0
+MNST.US,D,20040219,000000,0.134271,0.134271,0.127083,0.128646,5078400,0
+MNST.US,D,20040220,000000,0.129688,0.129688,0.126771,0.126875,2860800,0
+MNST.US,D,20040223,000000,0.126354,0.12875,0.116875,0.118542,4435200,0
+MNST.US,D,20040224,000000,0.118646,0.118646,0.113542,0.116771,1891200,0
+MNST.US,D,20040225,000000,0.114583,0.120313,0.114583,0.119583,969600,0
+MNST.US,D,20040226,000000,0.125,0.125,0.115521,0.115625,566400,0
+MNST.US,D,20040227,000000,0.124271,0.124479,0.116667,0.124479,1468800,0
+MNST.US,D,20040301,000000,0.125,0.125938,0.117604,0.123958,1728000,0
+MNST.US,D,20040302,000000,0.119792,0.124583,0.119688,0.123542,873600,0
+MNST.US,D,20040303,000000,0.120938,0.131979,0.120938,0.130625,2985600,0
+MNST.US,D,20040304,000000,0.136146,0.149896,0.130208,0.143958,8486400,0
+MNST.US,D,20040305,000000,0.143958,0.146875,0.143229,0.145104,4118400,0
+MNST.US,D,20040308,000000,0.145313,0.146875,0.139896,0.143333,3235200,0
+MNST.US,D,20040309,000000,0.139583,0.144375,0.137083,0.144271,1430400,0
+MNST.US,D,20040310,000000,0.143958,0.15625,0.142813,0.150313,5078400,0
+MNST.US,D,20040311,000000,0.150104,0.150521,0.130208,0.136354,5702400,0
+MNST.US,D,20040312,000000,0.132396,0.138542,0.132396,0.138542,1920000,0
+MNST.US,D,20040315,000000,0.140625,0.145104,0.136458,0.143229,5721600,0
+MNST.US,D,20040316,000000,0.145729,0.145729,0.136979,0.141146,1881600,0
+MNST.US,D,20040317,000000,0.141354,0.143229,0.13625,0.143021,2304000,0
+MNST.US,D,20040318,000000,0.143542,0.145208,0.138646,0.140104,1603200,0
+MNST.US,D,20040319,000000,0.138646,0.142083,0.138646,0.140104,2208000,0
+MNST.US,D,20040322,000000,0.140208,0.142604,0.116979,0.117188,9840000,0
+MNST.US,D,20040323,000000,0.117396,0.120313,0.109375,0.115625,12864000,0
+MNST.US,D,20040324,000000,0.114479,0.128646,0.113438,0.115,9571200,0
+MNST.US,D,20040325,000000,0.117708,0.126042,0.115729,0.125313,3436800,0
+MNST.US,D,20040326,000000,0.126042,0.132292,0.125521,0.127188,3100800,0
+MNST.US,D,20040329,000000,0.137917,0.138542,0.131354,0.133542,5596800,0
+MNST.US,D,20040330,000000,0.129688,0.135104,0.129688,0.134688,4886400,0
+MNST.US,D,20040331,000000,0.133854,0.145833,0.133333,0.145729,6326400,0
+MNST.US,D,20040401,000000,0.145625,0.163646,0.141667,0.158958,10310400,0
+MNST.US,D,20040402,000000,0.176875,0.177083,0.15,0.151563,12336000,0
+MNST.US,D,20040405,000000,0.151979,0.152604,0.148125,0.151042,6729600,0
+MNST.US,D,20040406,000000,0.145833,0.152292,0.145833,0.151667,3177600,0
+MNST.US,D,20040407,000000,0.148438,0.151042,0.145938,0.150729,2083200,0
+MNST.US,D,20040408,000000,0.145938,0.155208,0.145938,0.154063,2956800,0
+MNST.US,D,20040412,000000,0.151354,0.159896,0.150208,0.159583,3782400,0
+MNST.US,D,20040413,000000,0.160521,0.160521,0.155313,0.157396,2112000,0
+MNST.US,D,20040414,000000,0.1575,0.159896,0.154688,0.156146,2179200,0
+MNST.US,D,20040415,000000,0.155729,0.157813,0.151563,0.153646,1843200,0
+MNST.US,D,20040416,000000,0.154479,0.155417,0.1525,0.1525,1075200,0
+MNST.US,D,20040419,000000,0.153333,0.155104,0.151563,0.15375,835200,0
+MNST.US,D,20040420,000000,0.152188,0.155,0.151146,0.154167,2054400,0
+MNST.US,D,20040421,000000,0.154167,0.154167,0.15,0.152083,2265600,0
+MNST.US,D,20040422,000000,0.149896,0.158854,0.147292,0.156146,2083200,0
+MNST.US,D,20040423,000000,0.157292,0.15875,0.140625,0.147708,6086400,0
+MNST.US,D,20040426,000000,0.140521,0.1575,0.140521,0.14875,5971200,0
+MNST.US,D,20040427,000000,0.151875,0.161458,0.150313,0.150729,3216000,0
+MNST.US,D,20040428,000000,0.152708,0.152708,0.145729,0.151042,816000,0
+MNST.US,D,20040429,000000,0.145313,0.150729,0.135625,0.140729,3523200,0
+MNST.US,D,20040430,000000,0.138854,0.149479,0.138854,0.145104,2236800,0
+MNST.US,D,20040503,000000,0.144896,0.147292,0.142188,0.14375,2476800,0
+MNST.US,D,20040504,000000,0.144896,0.149479,0.144792,0.149375,2140800,0
+MNST.US,D,20040505,000000,0.146771,0.147083,0.135417,0.143229,7056000,0
+MNST.US,D,20040506,000000,0.145208,0.176354,0.140625,0.166667,33302400,0
+MNST.US,D,20040507,000000,0.166771,0.213542,0.164063,0.205104,82483200,0
+MNST.US,D,20040510,000000,0.204792,0.207083,0.182917,0.201875,64876800,0
+MNST.US,D,20040511,000000,0.211875,0.227604,0.199167,0.215417,49526400,0
+MNST.US,D,20040512,000000,0.212396,0.215417,0.201563,0.210625,26832000,0
+MNST.US,D,20040513,000000,0.210625,0.210625,0.193646,0.195833,14544000,0
+MNST.US,D,20040514,000000,0.198958,0.213021,0.190625,0.209479,21792000,0
+MNST.US,D,20040517,000000,0.200833,0.23,0.192708,0.22375,43977600,0
+MNST.US,D,20040518,000000,0.228229,0.228646,0.212083,0.220833,39513600,0
+MNST.US,D,20040519,000000,0.228646,0.228646,0.213646,0.21875,16598400,0
+MNST.US,D,20040520,000000,0.218646,0.22375,0.207083,0.219271,15446400,0
+MNST.US,D,20040521,000000,0.225521,0.244271,0.219063,0.243438,50323200,0
+MNST.US,D,20040524,000000,0.257813,0.265104,0.250104,0.258542,63292800,0
+MNST.US,D,20040525,000000,0.257708,0.257813,0.243542,0.250729,42931200,0
+MNST.US,D,20040526,000000,0.25,0.255625,0.244896,0.255625,19862400,0
+MNST.US,D,20040527,000000,0.255104,0.279375,0.248958,0.277708,62870400,0
+MNST.US,D,20040528,000000,0.278646,0.280729,0.264896,0.274479,33398400,0
+MNST.US,D,20040601,000000,0.276146,0.278021,0.243854,0.255208,66211200,0
+MNST.US,D,20040602,000000,0.25,0.265625,0.248958,0.264688,94492800,0
+MNST.US,D,20040603,000000,0.244792,0.252604,0.231875,0.244479,112963200,0
+MNST.US,D,20040604,000000,0.244792,0.250208,0.222083,0.225313,48768000,0
+MNST.US,D,20040607,000000,0.224896,0.244479,0.217813,0.239583,45148800,0
+MNST.US,D,20040608,000000,0.236042,0.239583,0.229167,0.232604,15302400,0
+MNST.US,D,20040609,000000,0.229375,0.232813,0.220313,0.232813,17702400,0
+MNST.US,D,20040610,000000,0.230625,0.247813,0.228438,0.239271,32784000,0
+MNST.US,D,20040614,000000,0.238021,0.264583,0.234063,0.258646,51091200,0
+MNST.US,D,20040615,000000,0.258646,0.261979,0.250521,0.255313,26361600,0
+MNST.US,D,20040616,000000,0.260313,0.261563,0.254479,0.260104,20102400,0
+MNST.US,D,20040617,000000,0.263958,0.275521,0.255729,0.271771,38208000,0
+MNST.US,D,20040618,000000,0.275521,0.29875,0.272396,0.283854,75792000,0
+MNST.US,D,20040621,000000,0.292708,0.303125,0.248125,0.249271,97987200,0
+MNST.US,D,20040622,000000,0.245313,0.252188,0.231771,0.245833,72153600,0
+MNST.US,D,20040623,000000,0.248646,0.257604,0.244167,0.25,27350400,0
+MNST.US,D,20040624,000000,0.253438,0.261354,0.2475,0.253333,17059200,0
+MNST.US,D,20040625,000000,0.251563,0.263021,0.251458,0.262292,59558400,0
+MNST.US,D,20040628,000000,0.268229,0.276042,0.256458,0.259271,30230400,0
+MNST.US,D,20040629,000000,0.265938,0.268229,0.251042,0.254271,14784000,0
+MNST.US,D,20040630,000000,0.255,0.264479,0.250521,0.263854,18960000,0
+MNST.US,D,20040701,000000,0.255208,0.263021,0.25375,0.255417,12307200,0
+MNST.US,D,20040702,000000,0.260313,0.260417,0.253333,0.254167,7123200,0
+MNST.US,D,20040706,000000,0.250417,0.253854,0.234375,0.239792,32236800,0
+MNST.US,D,20040707,000000,0.235521,0.242083,0.22,0.239479,53596800,0
+MNST.US,D,20040708,000000,0.237188,0.239792,0.227083,0.231771,13718400,0
+MNST.US,D,20040709,000000,0.228125,0.231771,0.213542,0.214583,26918400,0
+MNST.US,D,20040712,000000,0.212813,0.220833,0.184896,0.201979,72019200,0
+MNST.US,D,20040713,000000,0.201042,0.20625,0.192188,0.195521,28790400,0
+MNST.US,D,20040714,000000,0.188958,0.199063,0.187604,0.188958,18288000,0
+MNST.US,D,20040715,000000,0.185938,0.195729,0.184896,0.189271,12864000,0
+MNST.US,D,20040716,000000,0.197917,0.223646,0.194271,0.214271,69868800,0
+MNST.US,D,20040719,000000,0.209375,0.215104,0.196458,0.197604,53001600,0
+MNST.US,D,20040720,000000,0.199896,0.212917,0.198438,0.210208,18086400,0
+MNST.US,D,20040721,000000,0.214375,0.214375,0.203125,0.208333,11510400,0
+MNST.US,D,20040722,000000,0.20625,0.215104,0.195313,0.198021,16416000,0
+MNST.US,D,20040723,000000,0.196667,0.20125,0.189375,0.194896,9321600,0
+MNST.US,D,20040726,000000,0.192292,0.201875,0.18875,0.198333,15168000,0
+MNST.US,D,20040727,000000,0.199688,0.205417,0.196563,0.200417,12364800,0
+MNST.US,D,20040728,000000,0.203125,0.203125,0.193021,0.197708,14716800,0
+MNST.US,D,20040729,000000,0.198958,0.207188,0.196042,0.206979,9523200,0
+MNST.US,D,20040730,000000,0.207604,0.217188,0.206458,0.213542,14361600,0
+MNST.US,D,20040802,000000,0.208646,0.225313,0.207604,0.211771,15580800,0
+MNST.US,D,20040803,000000,0.2125,0.213542,0.210417,0.210938,12844800,0
+MNST.US,D,20040804,000000,0.2125,0.223958,0.211563,0.219688,19046400,0
+MNST.US,D,20040805,000000,0.246354,0.262396,0.238542,0.245208,96086400,0
+MNST.US,D,20040806,000000,0.233958,0.254063,0.233438,0.242813,25392000,0
+MNST.US,D,20040809,000000,0.242188,0.252396,0.242188,0.248646,18480000,0
+MNST.US,D,20040810,000000,0.248542,0.249583,0.241667,0.245625,22982400,0
+MNST.US,D,20040811,000000,0.241979,0.242188,0.234375,0.242188,22972800,0
+MNST.US,D,20040812,000000,0.240521,0.244688,0.234896,0.242188,7852800,0
+MNST.US,D,20040813,000000,0.244792,0.244792,0.224271,0.232188,16147200,0
+MNST.US,D,20040816,000000,0.228125,0.233229,0.203958,0.204688,33878400,0
+MNST.US,D,20040817,000000,0.20625,0.216979,0.202604,0.206563,22454400,0
+MNST.US,D,20040818,000000,0.203646,0.226667,0.201563,0.226563,24144000,0
+MNST.US,D,20040819,000000,0.221354,0.227083,0.218229,0.220938,7180800,0
+MNST.US,D,20040820,000000,0.217188,0.230625,0.215208,0.230313,9619200,0
+MNST.US,D,20040823,000000,0.231667,0.247083,0.229167,0.241354,18595200,0
+MNST.US,D,20040824,000000,0.246771,0.249792,0.238542,0.247292,14092800,0
+MNST.US,D,20040825,000000,0.24875,0.249688,0.24,0.245938,9331200,0
+MNST.US,D,20040826,000000,0.248958,0.250208,0.239896,0.241979,6960000,0
+MNST.US,D,20040827,000000,0.246354,0.246354,0.235938,0.237083,5116800,0
+MNST.US,D,20040830,000000,0.237708,0.244792,0.235104,0.242917,8121600,0
+MNST.US,D,20040831,000000,0.245833,0.249583,0.240729,0.247292,9628800,0
+MNST.US,D,20040901,000000,0.25,0.282708,0.247396,0.2825,86131200,0
+MNST.US,D,20040902,000000,0.284167,0.291667,0.27125,0.285104,74649600,0
+MNST.US,D,20040903,000000,0.287083,0.287708,0.272917,0.282292,21177600,0
+MNST.US,D,20040907,000000,0.286458,0.302917,0.277604,0.284896,69792000,0
+MNST.US,D,20040908,000000,0.286146,0.290313,0.27625,0.282396,18672000,0
+MNST.US,D,20040909,000000,0.286458,0.288021,0.26625,0.274896,35712000,0
+MNST.US,D,20040910,000000,0.277604,0.297292,0.271875,0.296667,47635200,0
+MNST.US,D,20040913,000000,0.307813,0.315417,0.2625,0.26625,197481600,0
+MNST.US,D,20040914,000000,0.26,0.278125,0.256667,0.27,53702400,0
+MNST.US,D,20040915,000000,0.274063,0.274063,0.254896,0.263333,30576000,0
+MNST.US,D,20040916,000000,0.260625,0.271875,0.257813,0.261667,20544000,0
+MNST.US,D,20040917,000000,0.260521,0.265417,0.242813,0.244896,45657600,0
+MNST.US,D,20040920,000000,0.243333,0.259479,0.243229,0.251458,31286400,0
+MNST.US,D,20040921,000000,0.255208,0.255208,0.235521,0.235521,50121600,0
+MNST.US,D,20040922,000000,0.235417,0.247917,0.235104,0.239896,28502400,0
+MNST.US,D,20040923,000000,0.239583,0.248021,0.239167,0.243854,11203200,0
+MNST.US,D,20040924,000000,0.241042,0.255104,0.24,0.252083,14908800,0
+MNST.US,D,20040927,000000,0.2475,0.252917,0.245729,0.250521,16281600,0
+MNST.US,D,20040928,000000,0.24875,0.258646,0.24875,0.25,8371200,0
+MNST.US,D,20040929,000000,0.245833,0.253854,0.245833,0.253021,10041600,0
+MNST.US,D,20040930,000000,0.254167,0.254167,0.247083,0.25125,9148800,0
+MNST.US,D,20041001,000000,0.249167,0.271875,0.249063,0.260417,31248000,0
+MNST.US,D,20041004,000000,0.264688,0.275938,0.261458,0.266563,29040000,0
+MNST.US,D,20041005,000000,0.272604,0.272604,0.261979,0.263958,7478400,0
+MNST.US,D,20041006,000000,0.261875,0.27125,0.261875,0.270625,8736000,0
+MNST.US,D,20041007,000000,0.265938,0.274792,0.265729,0.26625,7536000,0
+MNST.US,D,20041008,000000,0.268854,0.268854,0.261979,0.263646,6547200,0
+MNST.US,D,20041011,000000,0.260417,0.265625,0.253125,0.262188,12643200,0
+MNST.US,D,20041012,000000,0.25625,0.263229,0.25625,0.260417,7536000,0
+MNST.US,D,20041013,000000,0.258229,0.263229,0.255729,0.256458,8899200,0
+MNST.US,D,20041014,000000,0.255729,0.260417,0.236771,0.240521,16771200,0
+MNST.US,D,20041015,000000,0.241354,0.249896,0.236979,0.249167,20851200,0
+MNST.US,D,20041018,000000,0.250938,0.255104,0.247292,0.252083,8428800,0
+MNST.US,D,20041019,000000,0.2575,0.260417,0.253438,0.257604,8409600,0
+MNST.US,D,20041020,000000,0.259375,0.264479,0.253021,0.263229,6211200,0
+MNST.US,D,20041021,000000,0.265104,0.266563,0.258542,0.264896,5395200,0
+MNST.US,D,20041022,000000,0.264896,0.265729,0.260521,0.260521,3619200,0
+MNST.US,D,20041025,000000,0.256771,0.268646,0.255625,0.268229,6528000,0
+MNST.US,D,20041026,000000,0.269063,0.269167,0.259375,0.265729,7747200,0
+MNST.US,D,20041027,000000,0.26875,0.280313,0.263542,0.270833,12451200,0
+MNST.US,D,20041028,000000,0.273333,0.277708,0.271875,0.275,6384000,0
+MNST.US,D,20041029,000000,0.278125,0.278125,0.272917,0.276042,4627200,0
+MNST.US,D,20041101,000000,0.280208,0.280208,0.260833,0.263438,8524800,0
+MNST.US,D,20041102,000000,0.268958,0.277083,0.263958,0.277083,12566400,0
+MNST.US,D,20041103,000000,0.280729,0.292292,0.279688,0.289063,26860800,0
+MNST.US,D,20041104,000000,0.305,0.310208,0.266146,0.270313,102739200,0
+MNST.US,D,20041105,000000,0.273542,0.279479,0.266667,0.26875,15187200,0
+MNST.US,D,20041108,000000,0.272396,0.2775,0.268229,0.277292,10176000,0
+MNST.US,D,20041109,000000,0.277708,0.28125,0.268229,0.28125,13209600,0
+MNST.US,D,20041110,000000,0.28125,0.304375,0.28,0.303333,37833600,0
+MNST.US,D,20041111,000000,0.304167,0.325313,0.303646,0.322083,77164800,0
+MNST.US,D,20041112,000000,0.322917,0.335729,0.316042,0.333229,74044800,0
+MNST.US,D,20041115,000000,0.333229,0.334271,0.322396,0.329271,21897600,0
+MNST.US,D,20041116,000000,0.330417,0.330625,0.318958,0.324792,16281600,0
+MNST.US,D,20041117,000000,0.326458,0.333125,0.298125,0.306563,52329600,0
+MNST.US,D,20041118,000000,0.301354,0.329167,0.299167,0.322917,43584000,0
+MNST.US,D,20041119,000000,0.316563,0.335208,0.3125,0.328125,17875200,0
+MNST.US,D,20041122,000000,0.333229,0.333229,0.320625,0.329688,8419200,0
+MNST.US,D,20041123,000000,0.331667,0.348646,0.323021,0.347917,25142400,0
+MNST.US,D,20041124,000000,0.348958,0.356146,0.34375,0.355625,16617600,0
+MNST.US,D,20041126,000000,0.359375,0.359583,0.348958,0.352396,6297600,0
+MNST.US,D,20041129,000000,0.35625,0.359375,0.347604,0.354792,13680000,0
+MNST.US,D,20041130,000000,0.356667,0.363438,0.352083,0.352083,14409600,0
+MNST.US,D,20041201,000000,0.354167,0.364896,0.348958,0.362188,23107200,0
+MNST.US,D,20041202,000000,0.362188,0.363125,0.356979,0.359375,12931200,0
+MNST.US,D,20041203,000000,0.356771,0.366146,0.353646,0.361875,8611200,0
+MNST.US,D,20041206,000000,0.364271,0.367188,0.3625,0.366979,8659200,0
+MNST.US,D,20041207,000000,0.367188,0.369167,0.33875,0.344792,17932800,0
+MNST.US,D,20041208,000000,0.338021,0.346875,0.330417,0.346875,14294400,0
+MNST.US,D,20041209,000000,0.343854,0.345521,0.329479,0.340104,8515200,0
+MNST.US,D,20041210,000000,0.345833,0.348958,0.3375,0.338542,5990400,0
+MNST.US,D,20041213,000000,0.343542,0.350833,0.340521,0.345833,9004800,0
+MNST.US,D,20041214,000000,0.350521,0.354063,0.34375,0.344375,8246400,0
+MNST.US,D,20041215,000000,0.346354,0.351458,0.342708,0.346146,5212800,0
+MNST.US,D,20041216,000000,0.345833,0.348125,0.341354,0.341667,7881600,0
+MNST.US,D,20041217,000000,0.338646,0.344271,0.336563,0.341563,7104000,0
+MNST.US,D,20041220,000000,0.34375,0.345417,0.331771,0.335,7353600,0
+MNST.US,D,20041221,000000,0.342188,0.342188,0.320625,0.337813,14707200,0
+MNST.US,D,20041222,000000,0.341146,0.343646,0.337813,0.340521,3657600,0
+MNST.US,D,20041223,000000,0.342188,0.350729,0.342083,0.35,22252800,0
+MNST.US,D,20041227,000000,0.356771,0.364479,0.356042,0.358333,23664000,0
+MNST.US,D,20041228,000000,0.359167,0.366667,0.35625,0.364792,22464000,0
+MNST.US,D,20041229,000000,0.367188,0.380208,0.365208,0.374063,21676800,0
+MNST.US,D,20041230,000000,0.374063,0.375,0.364792,0.372917,7881600,0
+MNST.US,D,20041231,000000,0.375,0.383438,0.372396,0.379271,7948800,0
+MNST.US,D,20050103,000000,0.389479,0.392083,0.374063,0.382708,17059200,0
+MNST.US,D,20050104,000000,0.380938,0.384792,0.357396,0.366771,23443200,0
+MNST.US,D,20050105,000000,0.359375,0.3675,0.340104,0.349063,26649600,0
+MNST.US,D,20050106,000000,0.348958,0.360938,0.337188,0.360417,15081600,0
+MNST.US,D,20050107,000000,0.363333,0.363438,0.349792,0.352708,9206400,0
+MNST.US,D,20050110,000000,0.353125,0.366146,0.352708,0.357813,13152000,0
+MNST.US,D,20050111,000000,0.359896,0.364063,0.347396,0.361979,12374400,0
+MNST.US,D,20050112,000000,0.359375,0.364063,0.351042,0.360625,15945600,0
+MNST.US,D,20050113,000000,0.358438,0.38125,0.358438,0.371875,16531200,0
+MNST.US,D,20050114,000000,0.376042,0.388021,0.368229,0.387604,14649600,0
+MNST.US,D,20050118,000000,0.390104,0.414583,0.380625,0.40625,31113600,0
+MNST.US,D,20050119,000000,0.410417,0.410417,0.398438,0.4,16473600,0
+MNST.US,D,20050120,000000,0.398438,0.398438,0.375521,0.382188,14236800,0
+MNST.US,D,20050121,000000,0.385833,0.400104,0.378125,0.390729,7977600,0
+MNST.US,D,20050124,000000,0.391146,0.404375,0.384167,0.398646,18240000,0
+MNST.US,D,20050125,000000,0.401458,0.4075,0.400625,0.405625,11011200,0
+MNST.US,D,20050126,000000,0.411875,0.412396,0.397188,0.39875,15984000,0
+MNST.US,D,20050127,000000,0.401042,0.416458,0.401042,0.410208,13036800,0
+MNST.US,D,20050128,000000,0.414375,0.428646,0.411875,0.423438,24009600,0
+MNST.US,D,20050131,000000,0.434896,0.440104,0.417396,0.426042,32736000,0
+MNST.US,D,20050201,000000,0.429063,0.453125,0.429063,0.451458,29433600,0
+MNST.US,D,20050202,000000,0.460833,0.460938,0.439583,0.449271,26294400,0
+MNST.US,D,20050203,000000,0.451563,0.464583,0.449479,0.463438,22012800,0
+MNST.US,D,20050204,000000,0.465313,0.47875,0.46375,0.478021,19603200,0
+MNST.US,D,20050207,000000,0.479167,0.494688,0.478021,0.494688,23155200,0
+MNST.US,D,20050208,000000,0.489583,0.493854,0.413333,0.416667,111225600,0
+MNST.US,D,20050209,000000,0.413646,0.422813,0.388646,0.395417,76809600,0
+MNST.US,D,20050210,000000,0.390938,0.429167,0.390208,0.406458,45120000,0
+MNST.US,D,20050211,000000,0.406458,0.414896,0.388333,0.41,25084800,0
+MNST.US,D,20050214,000000,0.416563,0.447813,0.415313,0.447813,43152000,0
+MNST.US,D,20050215,000000,0.455104,0.457917,0.43625,0.447292,31747200,0
+MNST.US,D,20050216,000000,0.446458,0.447917,0.427813,0.440938,31785600,0
+MNST.US,D,20050217,000000,0.440104,0.446042,0.422917,0.424792,11952000,0
+MNST.US,D,20050218,000000,0.424792,0.429063,0.407813,0.417604,18528000,0
+MNST.US,D,20050222,000000,0.416667,0.416667,0.399688,0.402188,16387200,0
+MNST.US,D,20050223,000000,0.401042,0.419792,0.400729,0.410833,18470400,0
+MNST.US,D,20050224,000000,0.415625,0.449688,0.405,0.449271,33321600,0
+MNST.US,D,20050225,000000,0.448854,0.464583,0.435729,0.458021,21763200,0
+MNST.US,D,20050228,000000,0.463646,0.465938,0.441354,0.456458,11865600,0
+MNST.US,D,20050301,000000,0.45875,0.47375,0.455521,0.470938,16915200,0
+MNST.US,D,20050302,000000,0.472917,0.482813,0.461458,0.479792,13680000,0
+MNST.US,D,20050303,000000,0.483021,0.486354,0.469375,0.4775,11328000,0
+MNST.US,D,20050304,000000,0.485521,0.485729,0.472604,0.484479,12950400,0
+MNST.US,D,20050307,000000,0.479896,0.482292,0.462083,0.472292,13958400,0
+MNST.US,D,20050308,000000,0.473958,0.482292,0.454167,0.465625,11644800,0
+MNST.US,D,20050309,000000,0.461042,0.466042,0.438542,0.439896,27446400,0
+MNST.US,D,20050310,000000,0.443958,0.445208,0.42125,0.425833,29001600,0
+MNST.US,D,20050311,000000,0.4275,0.463542,0.4275,0.450625,43276800,0
+MNST.US,D,20050314,000000,0.486979,0.572188,0.480521,0.568438,313132800,0
+MNST.US,D,20050315,000000,0.570313,0.613438,0.552292,0.608854,170784000,0
+MNST.US,D,20050316,000000,0.602708,0.604167,0.565417,0.578958,80707200,0
+MNST.US,D,20050317,000000,0.585521,0.606771,0.573021,0.596146,37929600,0
+MNST.US,D,20050318,000000,0.591771,0.603542,0.567083,0.579167,38889600,0
+MNST.US,D,20050321,000000,0.579167,0.584167,0.553646,0.559375,33724800,0
+MNST.US,D,20050322,000000,0.560313,0.570625,0.544271,0.546875,32841600,0
+MNST.US,D,20050323,000000,0.544271,0.557292,0.543229,0.548958,18720000,0
+MNST.US,D,20050324,000000,0.555208,0.624479,0.554896,0.62375,109248000,0
+MNST.US,D,20050328,000000,0.619792,0.625313,0.584792,0.608646,73939200,0
+MNST.US,D,20050329,000000,0.609375,0.625417,0.586875,0.589583,74102400,0
+MNST.US,D,20050330,000000,0.591146,0.618542,0.591146,0.617292,38553600,0
+MNST.US,D,20050331,000000,0.616042,0.630208,0.604583,0.624479,68112000,0
+MNST.US,D,20050401,000000,0.631875,0.642188,0.607708,0.612188,40608000,0
+MNST.US,D,20050404,000000,0.622917,0.636458,0.613021,0.630729,35452800,0
+MNST.US,D,20050405,000000,0.634375,0.641563,0.620729,0.638229,23702400,0
+MNST.US,D,20050406,000000,0.641458,0.644792,0.620833,0.627396,20496000,0
+MNST.US,D,20050407,000000,0.6325,0.6325,0.617917,0.629063,10579200,0
+MNST.US,D,20050408,000000,0.62625,0.638021,0.614583,0.61625,16425600,0
+MNST.US,D,20050411,000000,0.616667,0.630104,0.599479,0.60875,20803200,0
+MNST.US,D,20050412,000000,0.609375,0.613125,0.580938,0.604167,34195200,0
+MNST.US,D,20050413,000000,0.604479,0.604479,0.585104,0.587604,14774400,0
+MNST.US,D,20050414,000000,0.585208,0.594688,0.567708,0.577708,24480000,0
+MNST.US,D,20050415,000000,0.573854,0.580625,0.552292,0.558333,20995200,0
+MNST.US,D,20050418,000000,0.555521,0.591667,0.546146,0.566563,46185600,0
+MNST.US,D,20050419,000000,0.576875,0.586354,0.543854,0.558854,47942400,0
+MNST.US,D,20050420,000000,0.569167,0.570208,0.551979,0.554792,22281600,0
+MNST.US,D,20050421,000000,0.5625,0.590104,0.558438,0.584167,36326400,0
+MNST.US,D,20050422,000000,0.588854,0.588854,0.565625,0.567083,27926400,0
+MNST.US,D,20050425,000000,0.584688,0.653958,0.57875,0.647604,125232000,0
+MNST.US,D,20050426,000000,0.650521,0.659896,0.614583,0.616875,69936000,0
+MNST.US,D,20050427,000000,0.614583,0.628958,0.601979,0.623229,39004800,0
+MNST.US,D,20050428,000000,0.625,0.629583,0.574479,0.578125,68457600,0
+MNST.US,D,20050429,000000,0.59375,0.601146,0.561458,0.590417,46963200,0
+MNST.US,D,20050502,000000,0.597813,0.644688,0.597813,0.644167,78480000,0
+MNST.US,D,20050503,000000,0.645833,0.691146,0.633542,0.682083,141840000,0
+MNST.US,D,20050504,000000,0.686458,0.701042,0.663021,0.688125,72201600,0
+MNST.US,D,20050505,000000,0.696146,0.707604,0.672396,0.677708,68803200,0
+MNST.US,D,20050506,000000,0.681042,0.702604,0.669792,0.693333,58550400,0
+MNST.US,D,20050509,000000,0.708125,0.730313,0.688646,0.725104,101702400,0
+MNST.US,D,20050510,000000,0.763646,0.767604,0.700521,0.7075,355209600,0
+MNST.US,D,20050511,000000,0.716771,0.722396,0.671979,0.707292,178310400,0
+MNST.US,D,20050512,000000,0.703646,0.72375,0.6825,0.68625,144710400,0
+MNST.US,D,20050513,000000,0.677083,0.679167,0.63875,0.648958,141628800,0
+MNST.US,D,20050516,000000,0.649688,0.696458,0.647396,0.694896,90931200,0
+MNST.US,D,20050517,000000,0.69375,0.707292,0.685417,0.70125,65904000,0
+MNST.US,D,20050518,000000,0.708229,0.725938,0.691146,0.723125,58704000,0
+MNST.US,D,20050519,000000,0.726354,0.726979,0.705313,0.720313,35424000,0
+MNST.US,D,20050520,000000,0.720833,0.727083,0.706354,0.721667,25027200,0
+MNST.US,D,20050523,000000,0.731042,0.753958,0.722917,0.749792,56947200,0
+MNST.US,D,20050524,000000,0.747917,0.749167,0.722813,0.731979,32889600,0
+MNST.US,D,20050525,000000,0.737083,0.737083,0.716667,0.719896,29875200,0
+MNST.US,D,20050526,000000,0.722396,0.7475,0.722396,0.734167,25603200,0
+MNST.US,D,20050527,000000,0.735729,0.743438,0.725208,0.740625,11001600,0
+MNST.US,D,20050531,000000,0.740625,0.78125,0.734375,0.776458,53318400,0
+MNST.US,D,20050601,000000,0.77875,0.799063,0.757708,0.773854,61680000,0
+MNST.US,D,20050602,000000,0.777292,0.789479,0.766979,0.78375,21811200,0
+MNST.US,D,20050603,000000,0.783333,0.796563,0.758646,0.772604,32275200,0
+MNST.US,D,20050606,000000,0.769271,0.820313,0.768542,0.816354,56774400,0
+MNST.US,D,20050607,000000,0.820313,0.840833,0.812604,0.838229,59769600,0
+MNST.US,D,20050608,000000,0.842708,0.858125,0.812604,0.818229,49555200,0
+MNST.US,D,20050609,000000,0.82,0.852813,0.813021,0.850313,32716800,0
+MNST.US,D,20050610,000000,0.853542,0.863438,0.834688,0.852083,36019200,0
+MNST.US,D,20050613,000000,0.863438,0.863542,0.835938,0.841979,32841600,0
+MNST.US,D,20050614,000000,0.838229,0.848229,0.838229,0.845521,15369600,0
+MNST.US,D,20050615,000000,0.843854,0.853125,0.836146,0.84375,37833600,0
+MNST.US,D,20050616,000000,0.844375,0.849688,0.818229,0.8475,28617600,0
+MNST.US,D,20050617,000000,0.849583,0.852604,0.839271,0.845521,14966400,0
+MNST.US,D,20050620,000000,0.838646,0.848229,0.820729,0.844271,25958400,0
+MNST.US,D,20050621,000000,0.843438,0.903438,0.836042,0.894583,79382400,0
+MNST.US,D,20050622,000000,0.903542,0.915625,0.878021,0.884688,30912000,0
+MNST.US,D,20050623,000000,0.8875,0.893229,0.854167,0.86125,19219200,0
+MNST.US,D,20050624,000000,0.856042,0.859375,0.792292,0.843021,77145600,0
+MNST.US,D,20050627,000000,0.842292,0.874792,0.817917,0.865729,36057600,0
+MNST.US,D,20050628,000000,0.874896,0.899479,0.856146,0.89375,36105600,0
+MNST.US,D,20050629,000000,0.901875,0.914583,0.875938,0.897292,31382400,0
+MNST.US,D,20050630,000000,0.901042,0.920729,0.880729,0.8825,41174400,0
+MNST.US,D,20050701,000000,0.898438,0.898438,0.860417,0.884063,21763200,0
+MNST.US,D,20050705,000000,0.88625,0.935208,0.879792,0.929583,34886400,0
+MNST.US,D,20050706,000000,0.936458,0.936458,0.911458,0.917708,21888000,0
+MNST.US,D,20050707,000000,0.905521,0.927083,0.9025,0.921979,22252800,0
+MNST.US,D,20050708,000000,0.927292,0.948438,0.922083,0.947604,21888000,0
+MNST.US,D,20050711,000000,0.963542,0.994792,0.95,0.989583,31545600,0
+MNST.US,D,20050712,000000,0.994375,1.012396,0.974167,1.000521,36844800,0
+MNST.US,D,20050713,000000,1.001042,1.01625,0.980313,1.009375,24873600,0
+MNST.US,D,20050714,000000,1.015104,1.046042,0.979688,0.996042,51062400,0
+MNST.US,D,20050715,000000,1,1.03125,0.979792,1.01875,22003200,0
+MNST.US,D,20050718,000000,1.041667,1.072708,1.039063,1.048854,59702400,0
+MNST.US,D,20050719,000000,1.055625,1.121979,1.052188,1.11875,52886400,0
+MNST.US,D,20050720,000000,1.1125,1.125,1.00625,1.061667,101472000,0
+MNST.US,D,20050721,000000,1.0625,1.066667,0.992083,1.022917,54364800,0
+MNST.US,D,20050722,000000,1.022917,1.031146,0.880833,0.959375,152764800,0
+MNST.US,D,20050725,000000,0.931979,0.980208,0.907188,0.939896,67756800,0
+MNST.US,D,20050726,000000,0.919271,0.973438,0.916979,0.952708,52492800,0
+MNST.US,D,20050727,000000,0.960729,1.017604,0.960729,1.013542,62688000,0
+MNST.US,D,20050728,000000,1.026042,1.029688,0.988125,0.998438,35308800,0
+MNST.US,D,20050729,000000,1.005833,1.025417,0.951563,0.9625,43843200,0
+MNST.US,D,20050801,000000,0.929688,1.003125,0.919167,0.994167,103996800,0
+MNST.US,D,20050802,000000,0.987083,1.019583,0.966146,0.971875,44870400,0
+MNST.US,D,20050803,000000,0.968542,1.0125,0.963646,1.0075,42144000,0
+MNST.US,D,20050804,000000,1.010417,1.010417,0.983958,1.004688,23644800,0
+MNST.US,D,20050805,000000,1.004688,1.01875,0.947917,0.952708,38265600,0
+MNST.US,D,20050808,000000,0.95625,1.009167,0.950521,1.005833,67660800,0
+MNST.US,D,20050809,000000,1.104167,1.114583,0.9375,0.970833,175526400,0
+MNST.US,D,20050810,000000,0.962917,0.990417,0.883333,0.903542,113520000,0
+MNST.US,D,20050811,000000,0.89125,0.932083,0.855208,0.887917,74347200,0
+MNST.US,D,20050812,000000,0.912292,0.916667,0.875625,0.913542,38260800,0
+MNST.US,D,20050815,000000,0.912083,0.93125,0.891875,0.918542,23438400,0
+MNST.US,D,20050816,000000,0.920833,0.936458,0.886042,0.908125,26524800,0
+MNST.US,D,20050817,000000,0.898958,0.929167,0.887917,0.90375,19060800,0
+MNST.US,D,20050818,000000,0.891042,0.907083,0.877708,0.885625,17625600,0
+MNST.US,D,20050819,000000,0.877083,0.90625,0.876042,0.905,20616000,0
+MNST.US,D,20050822,000000,0.906458,0.957292,0.899375,0.954583,38688000,0
+MNST.US,D,20050823,000000,0.9575,0.971667,0.925625,0.932292,45153600,0
+MNST.US,D,20050824,000000,0.933333,0.934583,0.89375,0.899583,32904000,0
+MNST.US,D,20050825,000000,0.921875,0.9575,0.921875,0.940833,41198400,0
+MNST.US,D,20050826,000000,0.941667,0.95625,0.929167,0.94375,21628800,0
+MNST.US,D,20050829,000000,0.932708,0.973958,0.932708,0.961042,16795200,0
+MNST.US,D,20050830,000000,0.964375,0.9975,0.958333,0.988125,29188800,0
+MNST.US,D,20050831,000000,0.997708,1.038958,0.980208,1.034375,41980800,0
+MNST.US,D,20050901,000000,1.041667,1.075,1.032292,1.068125,31507200,0
+MNST.US,D,20050902,000000,1.075833,1.076042,1.015833,1.029792,24825600,0
+MNST.US,D,20050906,000000,1.036458,1.057083,1.014583,1.046042,25526400,0
+MNST.US,D,20050907,000000,1.047083,1.064583,1.047083,1.063333,15076800,0
+MNST.US,D,20050908,000000,1.063542,1.065208,1.045833,1.048333,15192000,0
+MNST.US,D,20050909,000000,1.056875,1.056875,1.014375,1.023542,23587200,0
+MNST.US,D,20050912,000000,1.027917,1.03625,1.000208,1.004167,20472000,0
+MNST.US,D,20050913,000000,1,1.020833,0.947917,0.988125,43065600,0
+MNST.US,D,20050914,000000,0.982708,0.999583,0.96,0.972083,17664000,0
+MNST.US,D,20050915,000000,0.965625,0.973958,0.920625,0.925,30681600,0
+MNST.US,D,20050916,000000,0.92875,0.964583,0.92875,0.948958,21139200,0
+MNST.US,D,20050919,000000,0.948958,0.96625,0.945,0.947083,14020800,0
+MNST.US,D,20050920,000000,0.95375,0.95375,0.885417,0.898125,36379200,0
+MNST.US,D,20050921,000000,0.88875,0.907708,0.824375,0.897292,76430400,0
+MNST.US,D,20050922,000000,0.895833,0.895833,0.834375,0.843542,40190400,0
+MNST.US,D,20050923,000000,0.841458,0.854583,0.833542,0.847083,18657600,0
+MNST.US,D,20050926,000000,0.852083,0.893125,0.83875,0.880208,25228800,0
+MNST.US,D,20050927,000000,0.880208,0.906042,0.876458,0.894167,19056000,0
+MNST.US,D,20050928,000000,0.9025,0.914583,0.879792,0.912292,21168000,0
+MNST.US,D,20050929,000000,0.916458,0.968333,0.885208,0.958333,50169600,0
+MNST.US,D,20050930,000000,0.960417,0.997708,0.9525,0.980833,36446400,0
+MNST.US,D,20051003,000000,0.986458,1.006667,0.979167,0.985208,102916800,0
+MNST.US,D,20051004,000000,0.984792,0.990417,0.931875,0.935833,40036800,0
+MNST.US,D,20051005,000000,0.931875,0.951875,0.92375,0.925,25219200,0
+MNST.US,D,20051006,000000,0.924375,0.943958,0.907083,0.928958,21988800,0
+MNST.US,D,20051007,000000,0.931875,0.962083,0.929167,0.955417,15998400,0
+MNST.US,D,20051010,000000,0.958333,0.963333,0.8975,0.912917,19065600,0
+MNST.US,D,20051011,000000,0.916667,0.944792,0.911667,0.933125,21120000,0
+MNST.US,D,20051012,000000,0.922917,0.937292,0.872917,0.874583,29203200,0
+MNST.US,D,20051013,000000,0.865625,0.907917,0.836042,0.884583,31420800,0
+MNST.US,D,20051014,000000,0.88375,0.918958,0.883333,0.916667,19080000,0
+MNST.US,D,20051017,000000,0.916667,0.935208,0.906875,0.923542,18744000,0
+MNST.US,D,20051018,000000,0.923958,0.938958,0.912708,0.9325,13608000,0
+MNST.US,D,20051019,000000,0.920833,0.95,0.90125,0.946667,19300800,0
+MNST.US,D,20051020,000000,0.94875,0.964583,0.929375,0.961458,23721600,0
+MNST.US,D,20051021,000000,0.964583,0.985625,0.961458,0.984167,18240000,0
+MNST.US,D,20051024,000000,0.991458,1.008333,0.989583,0.99375,22876800,0
+MNST.US,D,20051025,000000,0.988958,0.993333,0.960208,0.979167,14332800,0
+MNST.US,D,20051026,000000,0.970208,0.996875,0.950625,0.960208,10473600,0
+MNST.US,D,20051027,000000,0.954792,0.955208,0.916667,0.923125,18384000,0
+MNST.US,D,20051028,000000,0.924375,1.006875,0.924375,1.005625,31924800,0
+MNST.US,D,20051031,000000,1.013125,1.064583,1.012292,1.0525,54988800,0
+MNST.US,D,20051101,000000,1.057917,1.057917,1.028958,1.035625,21715200,0
+MNST.US,D,20051102,000000,1.113542,1.212292,1.092083,1.210625,122150400,0
+MNST.US,D,20051103,000000,1.244583,1.249583,1.175833,1.181667,63600000,0
+MNST.US,D,20051104,000000,1.195625,1.211458,1.157292,1.200625,31828800,0
+MNST.US,D,20051107,000000,1.220208,1.247708,1.15,1.160417,52612800,0
+MNST.US,D,20051108,000000,1.158333,1.184792,1.1275,1.18125,55233600,0
+MNST.US,D,20051109,000000,1.362708,1.373333,1.277917,1.3375,252273600,0
+MNST.US,D,20051110,000000,1.321875,1.42125,1.321875,1.403958,92462400,0
+MNST.US,D,20051111,000000,1.403958,1.425,1.360417,1.405833,43329600,0
+MNST.US,D,20051114,000000,1.416458,1.43375,1.398125,1.430833,32030400,0
+MNST.US,D,20051115,000000,1.457083,1.513542,1.408125,1.414375,124387200,0
+MNST.US,D,20051116,000000,1.40125,1.463125,1.375,1.455833,48907200,0
+MNST.US,D,20051117,000000,1.469167,1.497292,1.438542,1.49125,35481600,0
+MNST.US,D,20051118,000000,1.496667,1.51,1.480208,1.49875,29491200,0
+MNST.US,D,20051121,000000,1.49875,1.551042,1.481667,1.544167,34972800,0
+MNST.US,D,20051122,000000,1.543958,1.5625,1.512708,1.544792,29966400,0
+MNST.US,D,20051123,000000,1.545833,1.548958,1.505208,1.513542,28896000,0
+MNST.US,D,20051125,000000,1.523542,1.541458,1.518333,1.536458,9652800,0
+MNST.US,D,20051128,000000,1.546458,1.6175,1.536458,1.597083,52915200,0
+MNST.US,D,20051129,000000,1.596875,1.647083,1.59,1.644167,61540800,0
+MNST.US,D,20051130,000000,1.645833,1.662292,1.59375,1.617708,44880000,0
+MNST.US,D,20051201,000000,1.641042,1.679167,1.61875,1.675,45456000,0
+MNST.US,D,20051202,000000,1.687292,1.72875,1.659583,1.724167,44956800,0
+MNST.US,D,20051205,000000,1.710625,1.762292,1.709792,1.751042,52387200,0
+MNST.US,D,20051206,000000,1.75,1.777708,1.738542,1.747708,39758400,0
+MNST.US,D,20051207,000000,1.758333,1.773958,1.692917,1.771458,49051200,0
+MNST.US,D,20051208,000000,1.770833,1.820833,1.728958,1.73875,68985600,0
+MNST.US,D,20051209,000000,1.752083,1.768125,1.705208,1.763542,36940800,0
+MNST.US,D,20051212,000000,1.786667,1.832292,1.771458,1.806458,46200000,0
+MNST.US,D,20051213,000000,1.819583,1.839375,1.758125,1.798333,54139200,0
+MNST.US,D,20051214,000000,1.78625,1.78625,1.731667,1.747292,47606400,0
+MNST.US,D,20051215,000000,1.739583,1.749375,1.589583,1.66875,106747200,0
+MNST.US,D,20051216,000000,1.668958,1.6875,1.606667,1.614167,56366400,0
+MNST.US,D,20051219,000000,1.650833,1.666667,1.605,1.639583,43281600,0
+MNST.US,D,20051220,000000,1.652083,1.757292,1.639583,1.739167,76742400,0
+MNST.US,D,20051221,000000,1.73,1.757917,1.712708,1.741875,36624000,0
+MNST.US,D,20051222,000000,1.75,1.773542,1.72625,1.761667,29174400,0
+MNST.US,D,20051223,000000,1.7725,1.783333,1.75,1.783125,33456000,0
+MNST.US,D,20051227,000000,1.78125,1.782917,1.73125,1.733333,32395200,0
+MNST.US,D,20051228,000000,1.729167,1.729167,1.671875,1.70875,42259200,0
+MNST.US,D,20051229,000000,1.706667,1.70875,1.635208,1.65625,38313600,0
+MNST.US,D,20051230,000000,1.643125,1.663958,1.606458,1.641875,32236800,0
+MNST.US,D,20060103,000000,1.677917,1.733958,1.656458,1.7275,35097600,0
+MNST.US,D,20060104,000000,1.735417,1.75,1.702083,1.716042,35673600,0
+MNST.US,D,20060105,000000,1.72125,1.727917,1.679375,1.696667,23798400,0
+MNST.US,D,20060106,000000,1.713333,1.794792,1.704583,1.784583,48182400,0
+MNST.US,D,20060109,000000,1.821667,1.919792,1.804792,1.877708,99878400,0
+MNST.US,D,20060110,000000,1.882083,1.9675,1.858125,1.89875,86971200,0
+MNST.US,D,20060111,000000,1.8875,1.941458,1.880833,1.927917,46521600,0
+MNST.US,D,20060112,000000,1.933542,1.96875,1.898958,1.919792,30355200,0
+MNST.US,D,20060113,000000,2.016667,2.183125,2.013333,2.173125,245913600,0
+MNST.US,D,20060117,000000,2.103958,2.135417,2.042083,2.060208,138014400,0
+MNST.US,D,20060118,000000,2.019167,2.030833,1.946042,1.987292,64065600,0
+MNST.US,D,20060119,000000,2.01875,2.074167,1.9975,2.010417,63441600,0
+MNST.US,D,20060120,000000,2.015625,2.055208,1.959375,1.989583,36504000,0
+MNST.US,D,20060123,000000,2.018333,2.018333,1.866667,1.90375,60801600,0
+MNST.US,D,20060124,000000,1.917292,1.978542,1.915833,1.966458,44068800,0
+MNST.US,D,20060125,000000,1.9875,1.989583,1.897917,1.901875,30297600,0
+MNST.US,D,20060126,000000,1.9375,1.94875,1.880417,1.921875,27504000,0
+MNST.US,D,20060127,000000,1.932292,2.005,1.927292,1.95,31046400,0
+MNST.US,D,20060130,000000,1.966458,1.966458,1.785833,1.833958,70017600,0
+MNST.US,D,20060131,000000,1.84375,1.865208,1.7725,1.829167,66840000,0
+MNST.US,D,20060201,000000,1.822917,1.878333,1.820417,1.867917,30921600,0
+MNST.US,D,20060202,000000,1.871042,1.895833,1.787083,1.806875,41256000,0
+MNST.US,D,20060203,000000,1.788958,1.857917,1.787708,1.812708,31478400,0
+MNST.US,D,20060206,000000,1.84375,1.864583,1.645833,1.678958,116937600,0
+MNST.US,D,20060207,000000,1.650833,1.713542,1.616667,1.679375,44736000,0
+MNST.US,D,20060208,000000,1.689792,1.770833,1.687708,1.75625,51556800,0
+MNST.US,D,20060209,000000,1.776042,1.804583,1.730833,1.744792,45460800,0
+MNST.US,D,20060210,000000,1.7475,1.749792,1.659792,1.745208,37742400,0
+MNST.US,D,20060213,000000,1.745208,1.755,1.69625,1.716042,24187200,0
+MNST.US,D,20060214,000000,1.728542,1.747917,1.6875,1.693958,22051200,0
+MNST.US,D,20060215,000000,1.68875,1.802083,1.6875,1.795625,39316800,0
+MNST.US,D,20060216,000000,1.805208,1.895833,1.795625,1.874167,45628800,0
+MNST.US,D,20060217,000000,1.885833,1.910417,1.835833,1.900208,25425600,0
+MNST.US,D,20060221,000000,1.922917,1.936458,1.846458,1.90625,21542400,0
+MNST.US,D,20060222,000000,1.913125,1.913125,1.875208,1.903542,18043200,0
+MNST.US,D,20060223,000000,1.911875,2.041667,1.89625,2.018542,61267200,0
+MNST.US,D,20060224,000000,2.022708,2.030625,1.9375,1.968333,31867200,0
+MNST.US,D,20060227,000000,1.977083,2.030833,1.953125,1.960417,21014400,0
+MNST.US,D,20060228,000000,1.960417,1.991042,1.916667,1.944583,21888000,0
+MNST.US,D,20060301,000000,1.945833,1.994792,1.9375,1.988542,19996800,0
+MNST.US,D,20060302,000000,1.988542,2.065625,1.967708,2.061875,45096000,0
+MNST.US,D,20060303,000000,2.059583,2.1,2.031667,2.058125,37680000,0
+MNST.US,D,20060306,000000,2.0625,2.158333,2.047917,2.152083,41937600,0
+MNST.US,D,20060307,000000,2.13625,2.144375,2.033542,2.097708,42840000,0
+MNST.US,D,20060308,000000,2.082917,2.114583,2.021875,2.093542,40372800,0
+MNST.US,D,20060309,000000,2.23375,2.288542,2.033542,2.046875,258091200,0
+MNST.US,D,20060310,000000,2.08125,2.215208,2.005208,2.209375,158760000,0
+MNST.US,D,20060313,000000,2.219375,2.347083,2.169792,2.310417,89870400,0
+MNST.US,D,20060314,000000,2.300833,2.336667,2.233333,2.31125,54244800,0
+MNST.US,D,20060315,000000,2.325833,2.388125,2.285833,2.3625,48926400,0
+MNST.US,D,20060316,000000,2.38125,2.463542,2.354375,2.367708,70689600,0
+MNST.US,D,20060317,000000,2.372708,2.425,2.31875,2.409792,49377600,0
+MNST.US,D,20060320,000000,2.4275,2.428958,2.361667,2.394583,29136000,0
+MNST.US,D,20060321,000000,2.334583,2.406875,2.326458,2.334583,30499200,0
+MNST.US,D,20060322,000000,2.303333,2.341458,2.271875,2.339167,38016000,0
+MNST.US,D,20060323,000000,2.364792,2.411458,2.339583,2.385208,30758400,0
+MNST.US,D,20060324,000000,2.37875,2.395208,2.348125,2.358333,16478400,0
+MNST.US,D,20060327,000000,2.374375,2.559375,2.360417,2.523542,62016000,0
+MNST.US,D,20060328,000000,2.518542,2.58625,2.391458,2.395625,111249600,0
+MNST.US,D,20060329,000000,2.416042,2.5,2.388958,2.494583,54556800,0
+MNST.US,D,20060330,000000,2.499167,2.520417,2.440417,2.48125,34372800,0
+MNST.US,D,20060331,000000,2.595,2.643542,2.540625,2.626042,111124800,0
+MNST.US,D,20060403,000000,2.6875,2.69625,2.635625,2.647917,62577600,0
+MNST.US,D,20060404,000000,2.62625,2.679792,2.609375,2.671667,38126400,0
+MNST.US,D,20060405,000000,2.603125,2.67625,2.549792,2.661875,72000000,0
+MNST.US,D,20060406,000000,2.664583,2.704167,2.639583,2.682292,34689600,0
+MNST.US,D,20060407,000000,2.697917,2.697917,2.606875,2.623958,30955200,0
+MNST.US,D,20060410,000000,2.637083,2.645833,2.52375,2.562708,49358400,0
+MNST.US,D,20060411,000000,2.567917,2.611667,2.532708,2.571042,37468800,0
+MNST.US,D,20060412,000000,2.561458,2.616667,2.544167,2.602083,24196800,0
+MNST.US,D,20060413,000000,2.59375,2.645625,2.567708,2.618542,21009600,0
+MNST.US,D,20060417,000000,2.645208,2.672292,2.628125,2.661667,24494400,0
+MNST.US,D,20060418,000000,2.680833,2.716667,2.667917,2.703125,34800000,0
+MNST.US,D,20060419,000000,2.704792,2.771667,2.688542,2.76875,25372800,0
+MNST.US,D,20060420,000000,2.78,2.791667,2.726458,2.772708,23904000,0
+MNST.US,D,20060421,000000,2.785625,2.864375,2.772917,2.826042,30556800,0
+MNST.US,D,20060424,000000,2.844583,2.93125,2.7925,2.917708,38078400,0
+MNST.US,D,20060425,000000,2.919792,2.989375,2.918125,2.965208,38092800,0
+MNST.US,D,20060426,000000,2.987292,3.034792,2.835,2.868333,83913600,0
+MNST.US,D,20060427,000000,2.809375,2.913542,2.752292,2.833333,52737600,0
+MNST.US,D,20060428,000000,2.876875,2.876875,2.679167,2.697083,54878400,0
+MNST.US,D,20060501,000000,2.729167,2.890625,2.72125,2.855833,56376000,0
+MNST.US,D,20060502,000000,2.894792,2.956667,2.867708,2.940625,41294400,0
+MNST.US,D,20060503,000000,2.953542,2.985208,2.891667,2.901458,28200000,0
+MNST.US,D,20060504,000000,2.911667,2.920625,2.833333,2.901042,34075200,0
+MNST.US,D,20060505,000000,2.922083,3.10875,2.917083,3.0875,64488000,0
+MNST.US,D,20060508,000000,3.13625,3.204167,3.104167,3.159375,80548800,0
+MNST.US,D,20060509,000000,3.53125,3.713333,3.4375,3.671667,310502400,0
+MNST.US,D,20060510,000000,3.844792,4.210417,3.7875,4.18875,249480000,0
+MNST.US,D,20060511,000000,4.15,4.165625,3.797083,3.839375,235060800,0
+MNST.US,D,20060512,000000,3.734792,3.802083,3.564792,3.604167,166608000,0
+MNST.US,D,20060515,000000,3.580625,4.062083,3.579167,4.061875,237494400,0
+MNST.US,D,20060516,000000,4.041042,4.089583,3.895833,4.017083,121540800,0
+MNST.US,D,20060517,000000,3.916667,4.057292,3.854792,3.892292,101606400,0
+MNST.US,D,20060518,000000,3.952292,3.995417,3.648542,3.683333,89529600,0
+MNST.US,D,20060519,000000,3.734583,3.884167,3.5875,3.822917,123388800,0
+MNST.US,D,20060522,000000,3.781042,3.829583,3.625,3.715417,95932800,0
+MNST.US,D,20060523,000000,3.85375,3.878333,3.672917,3.695833,117134400,0
+MNST.US,D,20060524,000000,3.692708,3.75,3.384375,3.541042,183355200,0
+MNST.US,D,20060525,000000,3.602083,3.801042,3.546875,3.79,125644800,0
+MNST.US,D,20060526,000000,3.854167,3.863958,3.708333,3.81625,84854400,0
+MNST.US,D,20060530,000000,3.789167,3.81625,3.708333,3.735625,65664000,0
+MNST.US,D,20060531,000000,3.761042,3.864792,3.675833,3.851458,86539200,0
+MNST.US,D,20060601,000000,3.871667,3.887292,3.767708,3.828333,99926400,0
+MNST.US,D,20060602,000000,3.874583,3.930833,3.805833,3.839167,88603200,0
+MNST.US,D,20060605,000000,3.825625,3.916667,3.736458,3.75,82632000,0
+MNST.US,D,20060606,000000,3.636875,3.695625,3.5175,3.6225,166651200,0
+MNST.US,D,20060607,000000,3.633333,3.689583,3.541667,3.549375,75211200,0
+MNST.US,D,20060608,000000,3.396667,3.473333,3.252292,3.354167,139627200,0
+MNST.US,D,20060609,000000,3.483958,3.541458,3.386042,3.453333,124012800,0
+MNST.US,D,20060612,000000,3.610833,3.619375,3.243125,3.250208,153105600,0
+MNST.US,D,20060613,000000,3.229167,3.319792,3.083333,3.123958,156902400,0
+MNST.US,D,20060614,000000,3.166667,3.294792,3.155833,3.286667,110894400,0
+MNST.US,D,20060615,000000,3.338542,3.458333,3.338542,3.404583,137155200,0
+MNST.US,D,20060616,000000,3.396875,3.416667,3.307292,3.375,72868800,0
+MNST.US,D,20060619,000000,3.412917,3.435417,3.281875,3.307292,76267200,0
+MNST.US,D,20060620,000000,3.322083,3.367708,3.232917,3.351042,68553600,0
+MNST.US,D,20060621,000000,3.367917,3.53125,3.311042,3.505208,83865600,0
+MNST.US,D,20060622,000000,3.515625,3.579167,3.475,3.534375,66216000,0
+MNST.US,D,20060623,000000,3.528125,3.623542,3.479167,3.582292,59553600,0
+MNST.US,D,20060626,000000,3.612083,3.6375,3.539375,3.613542,66580800,0
+MNST.US,D,20060627,000000,3.620833,3.627292,3.503333,3.514583,73387200,0
+MNST.US,D,20060628,000000,3.520833,3.643333,3.510417,3.634792,69897600,0
+MNST.US,D,20060629,000000,3.657083,3.8725,3.647917,3.8725,110606400,0
+MNST.US,D,20060630,000000,3.892708,3.966042,3.786458,3.966042,151248000,0
+MNST.US,D,20060703,000000,3.989375,4.154167,3.964583,4.129375,73089600,0
+MNST.US,D,20060705,000000,4.082708,4.292708,4.000833,4.278125,172924800,0
+MNST.US,D,20060706,000000,4.304583,4.393333,4.230417,4.243125,190267200,0
+MNST.US,D,20060707,000000,4.248125,4.352708,4.140625,4.245833,159009600,0
+MNST.US,D,20060710,000000,4.188333,4.303333,3.8125,3.8525,138884400,0
+MNST.US,D,20060711,000000,3.861667,4.233333,3.75,4.215833,154740000,0
+MNST.US,D,20060712,000000,4.2125,4.2625,4.005833,4.1,136935600,0
+MNST.US,D,20060713,000000,4.000833,4.009167,3.855833,3.920833,108560400,0
+MNST.US,D,20060714,000000,3.895833,3.904167,3.693333,3.819167,82459200,0
+MNST.US,D,20060717,000000,3.81,3.996667,3.809167,3.929167,74323200,0
+MNST.US,D,20060718,000000,3.990833,4.036667,3.833333,3.905833,56888400,0
+MNST.US,D,20060719,000000,3.905833,4.020833,3.875833,3.979167,50899200,0
+MNST.US,D,20060720,000000,4.016667,4.081667,3.766667,3.784167,46717200,0
+MNST.US,D,20060721,000000,3.758333,3.765833,3.483333,3.589167,66493200,0
+MNST.US,D,20060724,000000,3.6075,3.816667,3.595833,3.746667,50826000,0
+MNST.US,D,20060725,000000,3.725833,3.883333,3.6875,3.875833,37209600,0
+MNST.US,D,20060726,000000,3.908333,3.910833,3.75,3.8325,30266400,0
+MNST.US,D,20060727,000000,3.866667,3.908333,3.689167,3.719167,29671200,0
+MNST.US,D,20060728,000000,3.759167,3.808333,3.654167,3.730833,35422800,0
+MNST.US,D,20060731,000000,3.776667,3.833333,3.645833,3.8325,32206800,0
+MNST.US,D,20060801,000000,3.841667,3.904167,3.690833,3.748333,32992800,0
+MNST.US,D,20060802,000000,3.7625,3.933333,3.711667,3.839167,51700800,0
+MNST.US,D,20060803,000000,3.496667,3.695,3.361667,3.5825,106239600,0
+MNST.US,D,20060804,000000,3.636667,3.645,3.3125,3.354167,110883600,0
+MNST.US,D,20060807,000000,2.683333,2.86,2.484167,2.4875,541976400,0
+MNST.US,D,20060808,000000,2.480833,2.525,2.355833,2.455,270396000,0
+MNST.US,D,20060809,000000,2.485833,2.535833,2.390833,2.415833,111148800,0
+MNST.US,D,20060810,000000,2.384167,2.431667,2.293333,2.316667,88266000,0
+MNST.US,D,20060811,000000,2.388333,2.479167,2.370833,2.420833,118832400,0
+MNST.US,D,20060814,000000,2.485,2.555833,2.434167,2.454167,126610800,0
+MNST.US,D,20060815,000000,2.523333,2.53,2.4,2.413333,70251600,0
+MNST.US,D,20060816,000000,2.453333,2.516667,2.39,2.511667,68810400,0
+MNST.US,D,20060817,000000,2.465,2.541667,2.464167,2.505,52460400,0
+MNST.US,D,20060818,000000,2.486667,2.526667,2.461667,2.5125,42768000,0
+MNST.US,D,20060821,000000,2.4925,2.551667,2.445833,2.459167,44410800,0
+MNST.US,D,20060822,000000,2.476667,2.541667,2.466667,2.535833,54080400,0
+MNST.US,D,20060823,000000,2.538333,2.566667,2.5025,2.54,47764800,0
+MNST.US,D,20060824,000000,2.533333,2.563333,2.458333,2.481667,68152800,0
+MNST.US,D,20060825,000000,2.5375,2.541667,2.458333,2.495,60978000,0
+MNST.US,D,20060828,000000,2.498333,2.506667,2.423333,2.444167,31363200,0
+MNST.US,D,20060829,000000,2.455833,2.474167,2.421667,2.453333,40502400,0
+MNST.US,D,20060830,000000,2.461667,2.4725,2.380833,2.388333,48249600,0
+MNST.US,D,20060831,000000,2.385,2.390833,2.251667,2.295,75842400,0
+MNST.US,D,20060901,000000,2.321667,2.330833,2.28,2.290833,48603600,0
+MNST.US,D,20060905,000000,2.306667,2.370833,2.3025,2.335,42528000,0
+MNST.US,D,20060906,000000,2.323333,2.389167,2.305,2.308333,42210000,0
+MNST.US,D,20060907,000000,2.315833,2.315833,2.270833,2.288333,21006000,0
+MNST.US,D,20060908,000000,2.288333,2.311667,2.273333,2.288333,16905600,0
+MNST.US,D,20060911,000000,2.265,2.28,2.171667,2.220833,55930800,0
+MNST.US,D,20060912,000000,2.235833,2.415,2.221667,2.375,63332400,0
+MNST.US,D,20060913,000000,2.3925,2.52,2.375833,2.48,60703200,0
+MNST.US,D,20060914,000000,2.6025,2.806667,2.573333,2.781667,241972800,0
+MNST.US,D,20060915,000000,2.745833,2.855833,2.6725,2.719167,122388000,0
+MNST.US,D,20060918,000000,2.741667,2.803333,2.6925,2.766667,61411200,0
+MNST.US,D,20060919,000000,2.799167,2.946667,2.735,2.9325,120596400,0
+MNST.US,D,20060920,000000,2.9875,3.000833,2.875833,2.9125,95905200,0
+MNST.US,D,20060921,000000,2.9375,2.95,2.876667,2.923333,35682000,0
+MNST.US,D,20060922,000000,2.9325,2.933333,2.775833,2.7925,43340400,0
+MNST.US,D,20060925,000000,2.866667,2.95,2.810833,2.946667,80277600,0
+MNST.US,D,20060926,000000,2.958333,2.966667,2.8275,2.878333,75750000,0
+MNST.US,D,20060927,000000,2.846667,2.976667,2.835,2.909167,67484400,0
+MNST.US,D,20060928,000000,2.914167,2.914167,2.841667,2.873333,34988400,0
+MNST.US,D,20060929,000000,2.861667,2.883333,2.688333,2.706667,70698000,0
+MNST.US,D,20061002,000000,2.673333,2.673333,2.555833,2.6275,53973600,0
+MNST.US,D,20061003,000000,2.606667,2.643333,2.546667,2.5925,39416400,0
+MNST.US,D,20061004,000000,2.566667,2.698333,2.5575,2.686667,36013200,0
+MNST.US,D,20061005,000000,2.6925,2.7025,2.626667,2.64,32996400,0
+MNST.US,D,20061006,000000,2.624167,2.670833,2.570833,2.624167,35589600,0
+MNST.US,D,20061009,000000,2.591667,2.6625,2.55,2.653333,37660800,0
+MNST.US,D,20061010,000000,2.649167,2.695,2.615,2.674167,31390800,0
+MNST.US,D,20061011,000000,2.674167,2.7075,2.611667,2.694167,24352800,0
+MNST.US,D,20061012,000000,2.715833,2.715833,2.616667,2.638333,27548400,0
+MNST.US,D,20061013,000000,2.6125,2.775,2.5925,2.7325,33187200,0
+MNST.US,D,20061016,000000,2.743333,2.8375,2.708333,2.799167,36931200,0
+MNST.US,D,20061017,000000,2.791667,2.795833,2.713333,2.735833,19496400,0
+MNST.US,D,20061018,000000,2.75,2.819167,2.729167,2.7825,28653600,0
+MNST.US,D,20061019,000000,2.829167,2.833333,2.6975,2.7125,33891600,0
+MNST.US,D,20061020,000000,2.71,2.758333,2.593333,2.735,34978800,0
+MNST.US,D,20061023,000000,2.73,2.77,2.689167,2.728333,16632000,0
+MNST.US,D,20061024,000000,2.703333,2.726667,2.664167,2.6875,17570400,0
+MNST.US,D,20061025,000000,2.703333,2.7375,2.68,2.714167,15139200,0
+MNST.US,D,20061026,000000,2.719167,2.806667,2.7075,2.79,80451600,0
+MNST.US,D,20061027,000000,2.790833,2.821667,2.691667,2.698333,31158000,0
+MNST.US,D,20061030,000000,2.695833,2.7,2.543333,2.611667,35156400,0
+MNST.US,D,20061031,000000,2.594167,2.681667,2.5675,2.645833,35521200,0
+MNST.US,D,20061101,000000,2.515,2.598333,2.481667,2.504167,59367600,0
+MNST.US,D,20061102,000000,2.491667,2.551667,2.4625,2.490833,36330000,0
+MNST.US,D,20061103,000000,2.463333,2.523333,2.446667,2.523333,22078800,0
+MNST.US,D,20061106,000000,2.4,2.450833,2.2925,2.321667,111592800,0
+MNST.US,D,20061107,000000,2.2675,2.31,2.234167,2.271667,69109200,0
+MNST.US,D,20061108,000000,2.271667,2.455833,2.258333,2.418333,76137600,0
+MNST.US,D,20061109,000000,2.383333,2.4075,2.0625,2.073333,231615600,0
+MNST.US,D,20061110,000000,2.11,2.24,2.0775,2.204167,137004000,0
+MNST.US,D,20061113,000000,2.281667,2.283333,2.158333,2.190833,70633200,0
+MNST.US,D,20061114,000000,2.205833,2.246667,2.170833,2.24,35383200,0
+MNST.US,D,20061115,000000,2.2675,2.378333,2.258333,2.298333,60777600,0
+MNST.US,D,20061116,000000,2.351667,2.370833,2.309167,2.3275,35602800,0
+MNST.US,D,20061117,000000,2.304167,2.329167,2.273333,2.2825,23982000,0
+MNST.US,D,20061120,000000,2.258333,2.310833,2.249167,2.270833,30782400,0
+MNST.US,D,20061121,000000,2.2725,2.323333,2.270833,2.315,22528800,0
+MNST.US,D,20061122,000000,2.32,2.344167,2.266667,2.335833,25071600,0
+MNST.US,D,20061124,000000,2.318333,2.370833,2.2925,2.3675,10778400,0
+MNST.US,D,20061127,000000,2.35,2.408333,2.31,2.315,30967200,0
+MNST.US,D,20061128,000000,2.308333,2.311667,2.25,2.271667,22773600,0
+MNST.US,D,20061129,000000,2.279167,2.338333,2.275,2.291667,21475200,0
+MNST.US,D,20061130,000000,2.2925,2.368333,2.279167,2.344167,25636800,0
+MNST.US,D,20061201,000000,2.335833,2.370833,2.291667,2.3275,25056000,0
+MNST.US,D,20061204,000000,2.296667,2.4025,2.293333,2.394167,24766800,0
+MNST.US,D,20061205,000000,2.381667,2.615833,2.375833,2.605833,114290400,0
+MNST.US,D,20061206,000000,2.580833,2.729167,2.565,2.614167,90445200,0
+MNST.US,D,20061207,000000,2.634167,2.686667,2.6125,2.6325,31563600,0
+MNST.US,D,20061208,000000,2.703333,2.780833,2.655833,2.7525,60314400,0
+MNST.US,D,20061211,000000,2.763333,2.783333,2.725,2.754167,30434400,0
+MNST.US,D,20061212,000000,2.8275,2.964167,2.825,2.884167,96639600,0
+MNST.US,D,20061213,000000,2.870833,2.8975,2.76,2.800833,45475200,0
+MNST.US,D,20061214,000000,2.810833,2.854167,2.7375,2.823333,27175200,0
+MNST.US,D,20061215,000000,2.849167,2.854167,2.766667,2.79,22252800,0
+MNST.US,D,20061218,000000,2.784167,2.820833,2.7675,2.775,20005200,0
+MNST.US,D,20061219,000000,2.7375,2.785,2.679167,2.778333,27237600,0
+MNST.US,D,20061220,000000,2.800833,2.905,2.800833,2.8625,36092400,0
+MNST.US,D,20061221,000000,2.854167,2.885,2.819167,2.841667,22653600,0
+MNST.US,D,20061222,000000,2.856667,2.891667,2.808333,2.85,26797200,0
+MNST.US,D,20061226,000000,2.845833,2.869167,2.819167,2.828333,9600000,0
+MNST.US,D,20061227,000000,2.836667,2.879167,2.820833,2.873333,9967200,0
+MNST.US,D,20061228,000000,2.87,2.87,2.819167,2.8375,10273200,0
+MNST.US,D,20061229,000000,2.826667,2.835833,2.8025,2.806667,11553600,0
+MNST.US,D,20070103,000000,2.8175,2.854167,2.765833,2.826667,24748800,0
+MNST.US,D,20070104,000000,2.8075,2.85,2.7925,2.843333,27715200,0
+MNST.US,D,20070105,000000,2.845833,2.861667,2.77,2.856667,32784000,0
+MNST.US,D,20070108,000000,2.840833,2.845833,2.804167,2.833333,24787200,0
+MNST.US,D,20070109,000000,2.833333,3.0775,2.820833,2.995,87240000,0
+MNST.US,D,20070110,000000,2.9675,3.201667,2.9325,3.166667,73716000,0
+MNST.US,D,20070111,000000,3.191667,3.246667,3.086667,3.131667,38047200,0
+MNST.US,D,20070112,000000,3.131667,3.1925,3.1175,3.179167,22334400,0
+MNST.US,D,20070116,000000,3.179167,3.185,3.058333,3.09,33157200,0
+MNST.US,D,20070117,000000,3.093333,3.2325,3.093333,3.2,32458800,0
+MNST.US,D,20070118,000000,3.176667,3.183333,3.0125,3.073333,28640400,0
+MNST.US,D,20070119,000000,3.074167,3.124167,3.043333,3.100833,17428800,0
+MNST.US,D,20070122,000000,3.170833,3.183333,3.1025,3.119167,18741600,0
+MNST.US,D,20070123,000000,3.133333,3.173333,3.105,3.161667,13514400,0
+MNST.US,D,20070124,000000,3.198333,3.204167,3.151667,3.1825,17352000,0
+MNST.US,D,20070125,000000,3.183333,3.183333,3.0875,3.1125,16603200,0
+MNST.US,D,20070126,000000,3.121667,3.123333,3.048333,3.0825,10212000,0
+MNST.US,D,20070129,000000,3.083333,3.145,3.068333,3.118333,16234800,0
+MNST.US,D,20070130,000000,3.138333,3.171667,3.1225,3.155,17385600,0
+MNST.US,D,20070131,000000,3.14,3.199167,3.118333,3.174167,14815200,0
+MNST.US,D,20070201,000000,3.189167,3.265833,3.1575,3.249167,27310800,0
+MNST.US,D,20070202,000000,3.26,3.325,3.240833,3.3,20480400,0
+MNST.US,D,20070205,000000,3.325,3.35,3.2275,3.234167,23835600,0
+MNST.US,D,20070206,000000,3.25,3.304167,3.2325,3.246667,16969200,0
+MNST.US,D,20070207,000000,3.240833,3.251667,3.163333,3.199167,14216400,0
+MNST.US,D,20070208,000000,3.2,3.204167,3.064167,3.088333,24970800,0
+MNST.US,D,20070209,000000,3.21,3.43,3.179167,3.293333,101239200,0
+MNST.US,D,20070212,000000,3.420833,3.52,3.320833,3.4925,86348400,0
+MNST.US,D,20070213,000000,3.244167,3.2825,3.114167,3.141667,106484400,0
+MNST.US,D,20070214,000000,3.145833,3.193333,3.104167,3.168333,31515600,0
+MNST.US,D,20070215,000000,3.1775,3.2075,3.145833,3.1725,21950400,0
+MNST.US,D,20070216,000000,3.161667,3.181667,3.066667,3.075,26220000,0
+MNST.US,D,20070220,000000,3.043333,3.0825,3.004167,3.07,29889600,0
+MNST.US,D,20070221,000000,3.0725,3.165,3.050833,3.156667,27966000,0
+MNST.US,D,20070222,000000,3.168333,3.2125,3.116667,3.145,23104800,0
+MNST.US,D,20070223,000000,3.133333,3.165833,3.04,3.065833,26494800,0
+MNST.US,D,20070226,000000,3.1125,3.115833,3.045,3.078333,17995200,0
+MNST.US,D,20070227,000000,3.041667,3.0575,2.708333,2.895,57558000,0
+MNST.US,D,20070228,000000,2.9025,2.97,2.845833,2.916667,31098000,0
+MNST.US,D,20070301,000000,2.854167,2.9025,2.793333,2.89,23000400,0
+MNST.US,D,20070302,000000,2.898333,2.916667,2.830833,2.850833,20042400,0
+MNST.US,D,20070305,000000,2.78,2.825,2.743333,2.745833,30658800,0
+MNST.US,D,20070306,000000,2.788333,2.830833,2.760833,2.790833,28252800,0
+MNST.US,D,20070307,000000,2.798333,2.824167,2.755833,2.796667,17989200,0
+MNST.US,D,20070308,000000,2.809167,2.900833,2.793333,2.863333,28966800,0
+MNST.US,D,20070309,000000,2.891667,2.9325,2.849167,2.88,17884800,0
+MNST.US,D,20070312,000000,2.875,2.926667,2.846667,2.914167,20653200,0
+MNST.US,D,20070313,000000,2.875,2.941667,2.875,2.889167,23343600,0
+MNST.US,D,20070314,000000,2.874167,2.9325,2.860833,2.920833,26326800,0
+MNST.US,D,20070315,000000,2.94,3,2.916667,2.978333,20746800,0
+MNST.US,D,20070316,000000,2.978333,2.9975,2.946667,2.973333,15306000,0
+MNST.US,D,20070319,000000,2.9925,2.9925,2.891667,2.914167,18961200,0
+MNST.US,D,20070320,000000,2.9375,2.986667,2.925,2.95,18169200,0
+MNST.US,D,20070321,000000,2.9325,2.9525,2.908333,2.93,13830000,0
+MNST.US,D,20070322,000000,2.926667,3.0625,2.926667,3.059167,22659600,0
+MNST.US,D,20070323,000000,3.05,3.08,3.004167,3.0175,12036000,0
+MNST.US,D,20070326,000000,3.068333,3.120833,3.025,3.0325,13372800,0
+MNST.US,D,20070327,000000,3.025833,3.0475,2.954167,2.960833,11581200,0
+MNST.US,D,20070328,000000,2.935,3.058333,2.905,3.019167,34148400,0
+MNST.US,D,20070329,000000,3.035833,3.054167,2.9625,2.998333,12416400,0
+MNST.US,D,20070330,000000,3.091667,3.198333,3.091667,3.156667,41054400,0
+MNST.US,D,20070402,000000,3.1675,3.288333,3.1675,3.286667,32227200,0
+MNST.US,D,20070403,000000,3.300833,3.315833,3.211667,3.2225,26244000,0
+MNST.US,D,20070404,000000,3.23,3.240833,3.165833,3.175,16107600,0
+MNST.US,D,20070405,000000,3.19,3.226667,3.173333,3.191667,18804000,0
+MNST.US,D,20070409,000000,3.259167,3.261667,3.19,3.224167,14217600,0
+MNST.US,D,20070410,000000,3.213333,3.2375,3.16,3.168333,11119200,0
+MNST.US,D,20070411,000000,3.1625,3.219167,3.114167,3.153333,14008800,0
+MNST.US,D,20070412,000000,3.134167,3.225833,3.125,3.2,12651600,0
+MNST.US,D,20070413,000000,3.215,3.245833,3.205833,3.215833,10554000,0
+MNST.US,D,20070416,000000,3.215833,3.245,3.158333,3.17,13906800,0
+MNST.US,D,20070417,000000,3.196667,3.2375,3.178333,3.211667,13992000,0
+MNST.US,D,20070418,000000,3.211667,3.226667,3.179167,3.218333,14036400,0
+MNST.US,D,20070419,000000,3.19,3.253333,3.170833,3.220833,21278400,0
+MNST.US,D,20070420,000000,3.235833,3.248333,3.199167,3.248333,13054800,0
+MNST.US,D,20070423,000000,3.285,3.374167,3.285,3.3175,20631600,0
+MNST.US,D,20070424,000000,3.3175,3.335833,3.23,3.248333,19341600,0
+MNST.US,D,20070425,000000,3.255833,3.280833,3.230833,3.245833,17892000,0
+MNST.US,D,20070426,000000,3.264167,3.264167,3.214167,3.224167,9938400,0
+MNST.US,D,20070427,000000,3.208333,3.236667,3.1875,3.220833,12710400,0
+MNST.US,D,20070430,000000,3.213333,3.290833,3.151667,3.183333,18862800,0
+MNST.US,D,20070501,000000,3.1875,3.1875,3.0875,3.105833,19083600,0
+MNST.US,D,20070502,000000,3.085833,3.165833,3.070833,3.083333,20331600,0
+MNST.US,D,20070503,000000,3.085833,3.138333,3.078333,3.099167,16130400,0
+MNST.US,D,20070504,000000,3.129167,3.291667,3.118333,3.276667,25881600,0
+MNST.US,D,20070507,000000,3.055833,3.4275,3.003333,3.368333,149164800,0
+MNST.US,D,20070508,000000,3.3225,3.336667,3.2125,3.256667,40410000,0
+MNST.US,D,20070509,000000,3.2425,3.333333,3.225,3.2925,21902400,0
+MNST.US,D,20070510,000000,3.295833,3.321667,3.233333,3.2625,19002000,0
+MNST.US,D,20070511,000000,3.253333,3.279167,3.220833,3.266667,12009600,0
+MNST.US,D,20070514,000000,3.241667,3.288333,3.1925,3.205,9667200,0
+MNST.US,D,20070515,000000,3.195833,3.205833,3.15,3.1875,17018400,0
+MNST.US,D,20070516,000000,3.1775,3.2275,3.1775,3.204167,12909600,0
+MNST.US,D,20070517,000000,3.19,3.2425,3.166667,3.234167,10798800,0
+MNST.US,D,20070518,000000,3.25,3.3025,3.208333,3.273333,10960800,0
+MNST.US,D,20070521,000000,3.264167,3.3025,3.234167,3.285,10795200,0
+MNST.US,D,20070522,000000,3.230833,3.33,3.230833,3.266667,15211200,0
+MNST.US,D,20070523,000000,3.270833,3.456667,3.255833,3.37,27648000,0
+MNST.US,D,20070524,000000,3.375,3.410833,3.235833,3.254167,13851600,0
+MNST.US,D,20070525,000000,3.278333,3.343333,3.2725,3.291667,12933600,0
+MNST.US,D,20070529,000000,3.279167,3.32,3.265,3.285833,7927200,0
+MNST.US,D,20070530,000000,3.2625,3.353333,3.2175,3.3375,23539200,0
+MNST.US,D,20070531,000000,3.3325,3.394167,3.299167,3.316667,11114400,0
+MNST.US,D,20070601,000000,3.34,3.405833,3.305833,3.36,14259600,0
+MNST.US,D,20070604,000000,3.2675,3.34,3.245,3.324167,14794800,0
+MNST.US,D,20070605,000000,3.3,3.361667,3.3,3.333333,12309600,0
+MNST.US,D,20070606,000000,3.299167,3.3375,3.2625,3.291667,10166400,0
+MNST.US,D,20070607,000000,3.270833,3.316667,3.1825,3.216667,14151600,0
+MNST.US,D,20070608,000000,3.205833,3.270833,3.129167,3.260833,11026800,0
+MNST.US,D,20070611,000000,3.245833,3.271667,3.2,3.231667,11780400,0
+MNST.US,D,20070612,000000,3.216667,3.245833,3.2025,3.223333,8992800,0
+MNST.US,D,20070613,000000,3.2275,3.319167,3.2275,3.301667,21763200,0
+MNST.US,D,20070614,000000,3.298333,3.343333,3.275,3.328333,16585200,0
+MNST.US,D,20070615,000000,3.525,3.715833,3.508333,3.658333,91785600,0
+MNST.US,D,20070618,000000,3.680833,3.765833,3.641667,3.690833,23781600,0
+MNST.US,D,20070619,000000,3.691667,3.7075,3.63,3.67,22821600,0
+MNST.US,D,20070620,000000,3.604167,3.770833,3.541667,3.708333,42788400,0
+MNST.US,D,20070621,000000,3.723333,3.87,3.709167,3.851667,28196400,0
+MNST.US,D,20070622,000000,3.7675,3.8025,3.6825,3.696667,45858000,0
+MNST.US,D,20070625,000000,3.643333,3.774167,3.565,3.619167,23016000,0
+MNST.US,D,20070626,000000,3.648333,3.694167,3.545833,3.578333,22969200,0
+MNST.US,D,20070627,000000,3.55,3.629167,3.541667,3.61,15177600,0
+MNST.US,D,20070628,000000,3.625833,3.665833,3.575,3.620833,17484000,0
+MNST.US,D,20070629,000000,3.645,3.665833,3.559167,3.581667,10399200,0
+MNST.US,D,20070702,000000,3.628333,3.7325,3.625,3.704167,19102800,0
+MNST.US,D,20070703,000000,3.7375,3.7375,3.678333,3.679167,7524000,0
+MNST.US,D,20070705,000000,3.708333,3.708333,3.615,3.6425,15102000,0
+MNST.US,D,20070706,000000,3.641667,3.860833,3.626667,3.8125,32635200,0
+MNST.US,D,20070709,000000,3.813333,3.8825,3.774167,3.8225,30508800,0
+MNST.US,D,20070710,000000,3.825,3.85,3.719167,3.745,16862400,0
+MNST.US,D,20070711,000000,3.7475,3.799167,3.670833,3.695833,15444000,0
+MNST.US,D,20070712,000000,3.7175,3.775,3.689167,3.758333,11769600,0
+MNST.US,D,20070713,000000,3.734167,3.766667,3.656667,3.6775,14792400,0
+MNST.US,D,20070716,000000,3.655,3.7175,3.616667,3.6375,9730800,0
+MNST.US,D,20070717,000000,3.650833,3.694167,3.6325,3.641667,8516400,0
+MNST.US,D,20070718,000000,3.621667,3.623333,3.576667,3.6125,10662000,0
+MNST.US,D,20070719,000000,3.630833,3.670833,3.621667,3.639167,7970400,0
+MNST.US,D,20070720,000000,3.633333,3.650833,3.545833,3.5475,10692000,0
+MNST.US,D,20070723,000000,3.595833,3.6975,3.5625,3.671667,14649600,0
+MNST.US,D,20070724,000000,3.644167,3.690833,3.565,3.583333,11638800,0
+MNST.US,D,20070725,000000,3.608333,3.64,3.5625,3.581667,7294800,0
+MNST.US,D,20070726,000000,3.543333,3.5675,3.4075,3.4825,16982400,0
+MNST.US,D,20070727,000000,3.446667,3.509167,3.409167,3.419167,8258400,0
+MNST.US,D,20070730,000000,3.408333,3.481667,3.380833,3.453333,14176800,0
+MNST.US,D,20070731,000000,3.478333,3.520833,3.3775,3.379167,11672400,0
+MNST.US,D,20070801,000000,3.363333,3.4125,3.208333,3.3975,21949200,0
+MNST.US,D,20070802,000000,3.384167,3.466667,3.384167,3.444167,11305200,0
+MNST.US,D,20070803,000000,3.465833,3.4675,3.336667,3.34,9429600,0
+MNST.US,D,20070806,000000,3.353333,3.433333,3.234167,3.406667,13872000,0
+MNST.US,D,20070807,000000,3.36,3.495833,3.36,3.465,15432000,0
+MNST.US,D,20070808,000000,4.055,4.165,3.825833,3.91,99384000,0
+MNST.US,D,20070809,000000,3.855833,4.065833,3.833333,3.965833,40852800,0
+MNST.US,D,20070810,000000,3.894167,3.914167,3.675833,3.798333,30434400,0
+MNST.US,D,20070813,000000,3.85,3.906667,3.7025,3.766667,19790400,0
+MNST.US,D,20070814,000000,3.720833,3.846667,3.709167,3.766667,17890800,0
+MNST.US,D,20070815,000000,3.769167,3.785,3.661667,3.689167,17224800,0
+MNST.US,D,20070816,000000,3.639167,3.666667,3.420833,3.485,33429600,0
+MNST.US,D,20070817,000000,3.658333,3.768333,3.421667,3.510833,25905600,0
+MNST.US,D,20070820,000000,3.5525,3.696667,3.534167,3.664167,17437200,0
+MNST.US,D,20070821,000000,3.693333,3.7375,3.655833,3.671667,17905200,0
+MNST.US,D,20070822,000000,3.683333,3.715833,3.6625,3.6675,16176000,0
+MNST.US,D,20070823,000000,3.723333,3.723333,3.640833,3.678333,10966800,0
+MNST.US,D,20070824,000000,3.678333,3.72,3.668333,3.685,16063200,0
+MNST.US,D,20070827,000000,3.670833,3.7575,3.67,3.733333,11064000,0
+MNST.US,D,20070828,000000,3.705,3.729167,3.571667,3.588333,11382000,0
+MNST.US,D,20070829,000000,3.6175,3.739167,3.5875,3.721667,11696400,0
+MNST.US,D,20070830,000000,3.698333,3.7575,3.649167,3.691667,12045600,0
+MNST.US,D,20070831,000000,3.7425,3.755833,3.6525,3.7425,13459200,0
+MNST.US,D,20070904,000000,3.746667,3.858333,3.695,3.830833,17995200,0
+MNST.US,D,20070905,000000,3.804167,3.833333,3.765,3.826667,16471200,0
+MNST.US,D,20070906,000000,3.829167,3.960833,3.8025,3.950833,16128000,0
+MNST.US,D,20070907,000000,3.8875,3.945,3.839167,3.891667,14148000,0
+MNST.US,D,20070910,000000,3.924167,3.98,3.843333,3.910833,12282000,0
+MNST.US,D,20070911,000000,3.9275,3.983333,3.868333,3.928333,13172400,0
+MNST.US,D,20070912,000000,3.924167,4.0725,3.905833,4.035,17284800,0
+MNST.US,D,20070913,000000,4.083333,4.241667,4.0575,4.159167,33604800,0
+MNST.US,D,20070914,000000,4.155833,4.208333,4.096667,4.133333,18603600,0
+MNST.US,D,20070917,000000,4.125,4.166667,4.065,4.079167,12439200,0
+MNST.US,D,20070918,000000,4.090833,4.28,4.079167,4.263333,14709600,0
+MNST.US,D,20070919,000000,4.2825,4.31,4.216667,4.244167,11960400,0
+MNST.US,D,20070920,000000,4.206667,4.358333,4.184167,4.246667,13705200,0
+MNST.US,D,20070921,000000,4.283333,4.3375,4.259167,4.325,15140400,0
+MNST.US,D,20070924,000000,4.41,4.57,4.408333,4.499167,29110800,0
+MNST.US,D,20070925,000000,4.524167,4.591667,4.445833,4.568333,19191600,0
+MNST.US,D,20070926,000000,4.6025,4.760833,4.5875,4.760833,24906000,0
+MNST.US,D,20070927,000000,4.7975,4.83,4.671667,4.7225,23716800,0
+MNST.US,D,20070928,000000,4.671667,4.815,4.671667,4.723333,19845600,0
+MNST.US,D,20071001,000000,4.7675,4.780833,4.6875,4.779167,21027600,0
+MNST.US,D,20071002,000000,4.775,4.804167,4.690833,4.773333,17155200,0
+MNST.US,D,20071003,000000,4.688333,5.1375,4.688333,4.916667,35502000,0
+MNST.US,D,20071004,000000,4.625833,5.264167,4.59,5.243333,69308400,0
+MNST.US,D,20071005,000000,5.18,5.269167,5.0925,5.216667,40372800,0
+MNST.US,D,20071008,000000,5.1875,5.3675,5.088333,5.344167,26920800,0
+MNST.US,D,20071009,000000,5.333333,5.4325,5.230833,5.393333,25593600,0
+MNST.US,D,20071010,000000,5.34,5.441667,5.304167,5.344167,15925200,0
+MNST.US,D,20071011,000000,5.3475,5.484167,5.1375,5.1875,19171200,0
+MNST.US,D,20071012,000000,5.168333,5.406667,5.148333,5.406667,13554000,0
+MNST.US,D,20071015,000000,5.416667,5.44,5.263333,5.29,13458000,0
+MNST.US,D,20071016,000000,5.291667,5.4075,5.208333,5.385,14556000,0
+MNST.US,D,20071017,000000,5.466667,5.4775,5.386667,5.461667,17136000,0
+MNST.US,D,20071018,000000,5.416667,5.7,5.4125,5.675833,22038000,0
+MNST.US,D,20071019,000000,5.621667,5.621667,5.1325,5.1325,37426800,0
+MNST.US,D,20071022,000000,5.053333,5.191667,4.916667,4.998333,38110800,0
+MNST.US,D,20071023,000000,5.095833,5.208333,5.038333,5.175833,19957200,0
+MNST.US,D,20071024,000000,5.145,5.35,5.109167,5.34,24578400,0
+MNST.US,D,20071025,000000,5.2925,5.363333,5.259167,5.340833,17809200,0
+MNST.US,D,20071026,000000,5.38,5.666667,5.3475,5.655,17869200,0
+MNST.US,D,20071029,000000,5.666667,5.666667,5.465833,5.484167,17763600,0
+MNST.US,D,20071030,000000,5.479167,5.6,5.425,5.525833,10675200,0
+MNST.US,D,20071031,000000,5.506667,5.6975,5.500833,5.666667,18129600,0
+MNST.US,D,20071101,000000,5.545,5.6,5.439167,5.44,20413200,0
+MNST.US,D,20071102,000000,5.489167,5.568333,5.260833,5.451667,24038400,0
+MNST.US,D,20071105,000000,5.340833,5.410833,4.978333,5.089167,30931200,0
+MNST.US,D,20071106,000000,5.125833,5.1475,4.801667,4.835,35046000,0
+MNST.US,D,20071107,000000,4.791667,4.895833,4.6875,4.7225,22050000,0
+MNST.US,D,20071108,000000,3.571667,3.720833,3.1875,3.625,243199200,0
+MNST.US,D,20071109,000000,3.630833,3.988333,3.4925,3.871667,103869600,0
+MNST.US,D,20071112,000000,3.825833,4.078333,3.634167,3.683333,58224000,0
+MNST.US,D,20071113,000000,3.699167,3.8275,3.6575,3.723333,45051600,0
+MNST.US,D,20071114,000000,3.799167,3.833333,3.685,3.695833,32996400,0
+MNST.US,D,20071115,000000,3.6875,3.704167,3.549167,3.579167,34416000,0
+MNST.US,D,20071116,000000,3.613333,3.624167,3.453333,3.46,38049600,0
+MNST.US,D,20071119,000000,3.375,3.575833,3.35,3.514167,29932800,0
+MNST.US,D,20071120,000000,3.5275,3.579167,3.416667,3.4475,30058800,0
+MNST.US,D,20071121,000000,3.410833,3.431667,3.354167,3.373333,16716000,0
+MNST.US,D,20071123,000000,3.4075,3.458333,3.370833,3.416667,6381600,0
+MNST.US,D,20071126,000000,3.416667,3.52,3.389167,3.389167,13899600,0
+MNST.US,D,20071127,000000,3.424167,3.454167,3.380833,3.409167,18498000,0
+MNST.US,D,20071128,000000,3.515,3.601667,3.49,3.5675,22731600,0
+MNST.US,D,20071129,000000,3.5675,3.605833,3.49,3.590833,15190800,0
+MNST.US,D,20071130,000000,3.674167,3.725,3.581667,3.6175,44481600,0
+MNST.US,D,20071203,000000,3.595833,3.774167,3.578333,3.706667,33805200,0
+MNST.US,D,20071204,000000,3.706667,3.740833,3.588333,3.609167,16555200,0
+MNST.US,D,20071205,000000,3.66,3.85,3.648333,3.83,25743600,0
+MNST.US,D,20071206,000000,3.856667,3.958333,3.825833,3.938333,19233600,0
+MNST.US,D,20071207,000000,4.0425,4.181667,3.979167,4.093333,22653600,0
+MNST.US,D,20071210,000000,4.125,4.179167,3.990833,4.000833,14338800,0
+MNST.US,D,20071211,000000,4.006667,4.0125,3.875833,3.904167,18142800,0
+MNST.US,D,20071212,000000,3.988333,4,3.859167,3.905833,20877600,0
+MNST.US,D,20071213,000000,3.955833,3.991667,3.875833,3.949167,29138400,0
+MNST.US,D,20071214,000000,3.974167,3.990833,3.920833,3.975,21333600,0
+MNST.US,D,20071217,000000,3.979167,3.983333,3.776667,3.7775,28765200,0
+MNST.US,D,20071218,000000,3.806667,3.8175,3.66,3.736667,17430000,0
+MNST.US,D,20071219,000000,3.753333,3.864167,3.745,3.858333,12039600,0
+MNST.US,D,20071220,000000,3.89,3.958333,3.81,3.941667,18804000,0
+MNST.US,D,20071221,000000,4.043333,4.054167,3.844167,3.975,54520800,0
+MNST.US,D,20071224,000000,4.010833,4.035833,3.868333,4.021667,8796000,0
+MNST.US,D,20071226,000000,4.015833,4.026667,3.9075,3.949167,9837600,0
+MNST.US,D,20071227,000000,3.973333,3.973333,3.753333,3.765833,16812000,0
+MNST.US,D,20071228,000000,3.800833,3.804167,3.679167,3.706667,15855600,0
+MNST.US,D,20071231,000000,3.674167,3.764167,3.670833,3.690833,14444400,0
+MNST.US,D,20080102,000000,3.701667,3.748333,3.5625,3.598333,18436800,0
+MNST.US,D,20080103,000000,3.575833,3.656667,3.5375,3.575,10791600,0
+MNST.US,D,20080104,000000,3.541667,3.573333,3.431667,3.458333,16824000,0
+MNST.US,D,20080107,000000,3.468333,3.51,3.366667,3.459167,21558000,0
+MNST.US,D,20080108,000000,3.495,3.6375,3.46,3.564167,27672000,0
+MNST.US,D,20080109,000000,3.539167,3.668333,3.5225,3.654167,25660800,0
+MNST.US,D,20080110,000000,3.6375,3.8025,3.579167,3.765833,27895200,0
+MNST.US,D,20080111,000000,3.723333,3.753333,3.5425,3.594167,31330800,0
+MNST.US,D,20080114,000000,3.629167,3.649167,3.573333,3.6125,16999200,0
+MNST.US,D,20080115,000000,3.568333,3.593333,3.525833,3.525833,24522000,0
+MNST.US,D,20080116,000000,3.5175,3.551667,3.276667,3.333333,32206800,0
+MNST.US,D,20080117,000000,3.4,3.495,3.340833,3.345833,34701600,0
+MNST.US,D,20080118,000000,3.329167,3.481667,3.313333,3.414167,31676400,0
+MNST.US,D,20080122,000000,3.126667,3.375,3.068333,3.331667,21670800,0
+MNST.US,D,20080123,000000,3.205,3.420833,3.166667,3.396667,24106800,0
+MNST.US,D,20080124,000000,3.421667,3.5375,3.369167,3.5075,23076000,0
+MNST.US,D,20080125,000000,3.5525,3.563333,3.408333,3.415833,11774400,0
+MNST.US,D,20080128,000000,3.405833,3.483333,3.3925,3.4825,10719600,0
+MNST.US,D,20080129,000000,3.533333,3.545,3.46,3.466667,10550400,0
+MNST.US,D,20080130,000000,3.395833,3.395833,3.09,3.100833,58890000,0
+MNST.US,D,20080131,000000,3.129167,3.288333,3.129167,3.213333,48894000,0
+MNST.US,D,20080201,000000,3.260833,3.275,3.189167,3.265833,22261200,0
+MNST.US,D,20080204,000000,3.274167,3.381667,3.274167,3.338333,16492800,0
+MNST.US,D,20080205,000000,3.268333,3.299167,3.231667,3.246667,16797600,0
+MNST.US,D,20080206,000000,3.275833,3.3,3.154167,3.1625,11431200,0
+MNST.US,D,20080207,000000,3.1275,3.265,3.1075,3.240833,14264400,0
+MNST.US,D,20080208,000000,3.2325,3.315,3.158333,3.1875,15063600,0
+MNST.US,D,20080211,000000,3.210833,3.249167,3.125,3.199167,13938000,0
+MNST.US,D,20080212,000000,3.265,3.3025,3.195833,3.225,16014000,0
+MNST.US,D,20080213,000000,3.22,3.33,3.208333,3.210833,14398800,0
+MNST.US,D,20080214,000000,3.214167,3.2775,3.145833,3.16,15955200,0
+MNST.US,D,20080215,000000,3.178333,3.353333,3.178333,3.340833,32480400,0
+MNST.US,D,20080219,000000,3.514167,3.553333,3.416667,3.4425,32191200,0
+MNST.US,D,20080220,000000,3.5025,3.5575,3.429167,3.556667,22851600,0
+MNST.US,D,20080221,000000,3.571667,3.5725,3.456667,3.484167,18958800,0
+MNST.US,D,20080222,000000,3.5125,3.663333,3.4875,3.651667,24079200,0
+MNST.US,D,20080225,000000,3.65,3.741667,3.625,3.6475,20652000,0
+MNST.US,D,20080226,000000,3.615833,3.7875,3.596667,3.665833,18589200,0
+MNST.US,D,20080227,000000,3.673333,3.781667,3.631667,3.658333,26140800,0
+MNST.US,D,20080228,000000,3.714167,3.729167,3.605,3.679167,32790000,0
+MNST.US,D,20080229,000000,3.379167,3.533333,3.303333,3.458333,72080400,0
+MNST.US,D,20080303,000000,3.436667,3.471667,3.314167,3.379167,28962000,0
+MNST.US,D,20080304,000000,3.360833,3.440833,3.323333,3.408333,21703200,0
+MNST.US,D,20080305,000000,3.41,3.535,3.401667,3.51,19816800,0
+MNST.US,D,20080306,000000,3.528333,3.559167,3.428333,3.43,23293200,0
+MNST.US,D,20080307,000000,3.419167,3.4775,3.3425,3.38,17744400,0
+MNST.US,D,20080310,000000,3.3925,3.414167,3.266667,3.271667,15780000,0
+MNST.US,D,20080311,000000,3.353333,3.415833,3.23,3.3125,25780800,0
+MNST.US,D,20080312,000000,3.333333,3.519167,3.311667,3.468333,30470400,0
+MNST.US,D,20080313,000000,3.405,3.419167,3.17,3.3325,63446400,0
+MNST.US,D,20080314,000000,3.366667,3.374167,3.188333,3.234167,31754400,0
+MNST.US,D,20080317,000000,3.198333,3.2225,3.073333,3.088333,34357200,0
+MNST.US,D,20080318,000000,3.125,3.2875,3.115,3.268333,25426800,0
+MNST.US,D,20080319,000000,3.258333,3.348333,3.181667,3.181667,19662000,0
+MNST.US,D,20080320,000000,3.188333,3.240833,3.128333,3.2225,20168400,0
+MNST.US,D,20080324,000000,3.260833,3.260833,3.1125,3.155833,19095600,0
+MNST.US,D,20080325,000000,3.125,3.23,3.125,3.1825,22477200,0
+MNST.US,D,20080326,000000,3.180833,3.180833,3.085833,3.11,19639200,0
+MNST.US,D,20080327,000000,3.088333,3.1325,2.99,2.998333,26262000,0
+MNST.US,D,20080328,000000,2.9925,3.034167,2.8725,2.889167,34164000,0
+MNST.US,D,20080331,000000,2.8975,2.956667,2.87,2.941667,24996000,0
+MNST.US,D,20080401,000000,3.129167,3.314167,3.114167,3.3025,52436400,0
+MNST.US,D,20080402,000000,3.2975,3.3,3.198333,3.244167,26936400,0
+MNST.US,D,20080403,000000,3.219167,3.235,3.179167,3.204167,26402400,0
+MNST.US,D,20080404,000000,3.2475,3.2825,3.18,3.186667,18393600,0
+MNST.US,D,20080407,000000,3.215,3.235,3.1525,3.159167,20582400,0
+MNST.US,D,20080408,000000,3.135833,3.149167,3.0575,3.073333,39372000,0
+MNST.US,D,20080409,000000,3.060833,3.083333,3.020833,3.025,35984400,0
+MNST.US,D,20080410,000000,3.035833,3.069167,2.96,3.038333,34328400,0
+MNST.US,D,20080411,000000,3.034167,3.034167,2.916667,2.934167,29505600,0
+MNST.US,D,20080414,000000,2.9225,2.969167,2.855,2.864167,22629600,0
+MNST.US,D,20080415,000000,2.916667,2.916667,2.83,2.8375,26304000,0
+MNST.US,D,20080416,000000,2.866667,2.870833,2.67,2.7375,63932400,0
+MNST.US,D,20080417,000000,2.765833,2.769167,2.695,2.708333,24850800,0
+MNST.US,D,20080418,000000,2.749167,2.781667,2.66,2.684167,25357200,0
+MNST.US,D,20080421,000000,2.6575,2.776667,2.6125,2.7575,39234000,0
+MNST.US,D,20080422,000000,2.75,2.770833,2.653333,2.668333,26253600,0
+MNST.US,D,20080423,000000,2.683333,2.715,2.643333,2.705833,17347200,0
+MNST.US,D,20080424,000000,2.704167,2.704167,2.564167,2.634167,33516000,0
+MNST.US,D,20080425,000000,2.7025,2.823333,2.691667,2.805833,61674000,0
+MNST.US,D,20080428,000000,2.806667,2.806667,2.738333,2.751667,25212000,0
+MNST.US,D,20080429,000000,2.745833,2.890833,2.745833,2.875833,30368400,0
+MNST.US,D,20080430,000000,2.889167,3.05,2.883333,2.949167,44601600,0
+MNST.US,D,20080501,000000,2.961667,2.9975,2.838333,2.906667,31758000,0
+MNST.US,D,20080502,000000,2.9325,2.953333,2.9025,2.933333,23275200,0
+MNST.US,D,20080505,000000,2.9575,2.9825,2.890833,2.9075,24111600,0
+MNST.US,D,20080506,000000,2.8875,2.994167,2.8875,2.944167,22904400,0
+MNST.US,D,20080507,000000,2.965833,3.010833,2.926667,2.966667,42036000,0
+MNST.US,D,20080508,000000,2.404167,2.645833,2.375833,2.511667,250286400,0
+MNST.US,D,20080509,000000,2.488333,2.4975,2.35,2.383333,113350800,0
+MNST.US,D,20080512,000000,2.396667,2.523333,2.3825,2.52,68887200,0
+MNST.US,D,20080513,000000,2.5225,2.5275,2.4,2.466667,64083600,0
+MNST.US,D,20080514,000000,2.491667,2.506667,2.419167,2.426667,33154800,0
+MNST.US,D,20080515,000000,2.448333,2.52,2.431667,2.4825,30405600,0
+MNST.US,D,20080516,000000,2.4975,2.520833,2.426667,2.456667,24896400,0
+MNST.US,D,20080519,000000,2.463333,2.4775,2.375,2.391667,31417200,0
+MNST.US,D,20080520,000000,2.375833,2.41,2.333333,2.371667,38700000,0
+MNST.US,D,20080521,000000,2.380833,2.388333,2.325,2.345,26769600,0
+MNST.US,D,20080522,000000,2.366667,2.423333,2.354167,2.4125,25185600,0
+MNST.US,D,20080523,000000,2.368333,2.4125,2.341667,2.4,32869200,0
+MNST.US,D,20080527,000000,2.4175,2.479167,2.411667,2.465,44023200,0
+MNST.US,D,20080528,000000,2.5175,2.604167,2.515,2.593333,49546800,0
+MNST.US,D,20080529,000000,2.593333,2.606667,2.555833,2.5775,23989200,0
+MNST.US,D,20080530,000000,2.598333,2.621667,2.524167,2.603333,33289200,0
+MNST.US,D,20080602,000000,2.616667,2.6725,2.578333,2.643333,40455600,0
+MNST.US,D,20080603,000000,2.65,2.703333,2.598333,2.640833,31148400,0
+MNST.US,D,20080604,000000,2.625,2.760833,2.610833,2.733333,76687200,0
+MNST.US,D,20080605,000000,2.751667,2.954167,2.74,2.933333,66202800,0
+MNST.US,D,20080606,000000,2.901667,2.906667,2.803333,2.865,62454000,0
+MNST.US,D,20080609,000000,2.879167,2.9275,2.875,2.91,45186000,0
+MNST.US,D,20080610,000000,2.881667,2.905833,2.8475,2.8775,29857200,0
+MNST.US,D,20080611,000000,2.885833,2.901667,2.7625,2.816667,28608000,0
+MNST.US,D,20080612,000000,2.816667,2.816667,2.65,2.733333,62090400,0
+MNST.US,D,20080613,000000,2.775,2.870833,2.771667,2.856667,34593600,0
+MNST.US,D,20080616,000000,2.85,3.160833,2.7925,3.143333,52408800,0
+MNST.US,D,20080617,000000,3.0675,3.074167,2.969167,2.9725,40670400,0
+MNST.US,D,20080618,000000,2.97,3.035833,2.8875,2.995,31550400,0
+MNST.US,D,20080619,000000,2.989167,3.024167,2.930833,2.961667,21678000,0
+MNST.US,D,20080620,000000,2.955833,2.9675,2.839167,2.848333,42810000,0
+MNST.US,D,20080623,000000,2.8425,2.938333,2.82,2.8325,25251600,0
+MNST.US,D,20080624,000000,2.818333,2.825,2.5875,2.600833,48049200,0
+MNST.US,D,20080625,000000,2.6175,2.684167,2.6125,2.625,22814400,0
+MNST.US,D,20080626,000000,2.588333,2.614167,2.451667,2.458333,38894400,0
+MNST.US,D,20080627,000000,2.450833,2.49,2.408333,2.429167,35425200,0
+MNST.US,D,20080630,000000,2.424167,2.435833,2.393333,2.401667,29684400,0
+MNST.US,D,20080701,000000,2.415,2.428333,2.291667,2.341667,31722000,0
+MNST.US,D,20080702,000000,2.328333,2.383333,2.2525,2.260833,39366000,0
+MNST.US,D,20080703,000000,2.251667,2.291667,2.009167,2.104167,49248000,0
+MNST.US,D,20080707,000000,2.108333,2.401667,2.1075,2.3775,56365200,0
+MNST.US,D,20080708,000000,2.35,2.489167,2.334167,2.4125,46534800,0
+MNST.US,D,20080709,000000,2.25,2.291667,2.015833,2.046667,87992400,0
+MNST.US,D,20080710,000000,2.033333,2.146667,1.988333,2.123333,57432000,0
+MNST.US,D,20080711,000000,2.043333,2.0975,1.986667,2.0425,37279200,0
+MNST.US,D,20080714,000000,2.0675,2.0825,1.951667,2.0325,39967200,0
+MNST.US,D,20080715,000000,2.000833,2.029167,1.938333,1.966667,25089600,0
+MNST.US,D,20080716,000000,1.981667,1.999167,1.919167,1.979167,29724000,0
+MNST.US,D,20080717,000000,2.009167,2.046667,1.979167,2.0375,32988000,0
+MNST.US,D,20080718,000000,2.033333,2.0825,2.0075,2.015,29224800,0
+MNST.US,D,20080721,000000,2.078333,2.078333,2.01,2.049167,18150000,0
+MNST.US,D,20080722,000000,2.055,2.115,2.0125,2.106667,33786000,0
+MNST.US,D,20080723,000000,2.100833,2.205833,2.084167,2.195833,30633600,0
+MNST.US,D,20080724,000000,2.1975,2.1975,2.005833,2.010833,31778400,0
+MNST.US,D,20080725,000000,2.031667,2.050833,1.9875,2.024167,16480800,0
+MNST.US,D,20080728,000000,2.015,2.039167,1.9925,1.996667,21818400,0
+MNST.US,D,20080729,000000,2.013333,2.07,1.996667,2.046667,29403600,0
+MNST.US,D,20080730,000000,2.050833,2.080833,2.0225,2.029167,15676800,0
+MNST.US,D,20080731,000000,1.965833,1.99,1.894167,1.905,74040000,0
+MNST.US,D,20080801,000000,1.905,1.915833,1.855833,1.893333,69454800,0
+MNST.US,D,20080804,000000,1.875833,1.883333,1.779167,1.783333,54066000,0
+MNST.US,D,20080805,000000,1.8275,1.8575,1.7975,1.833333,59152800,0
+MNST.US,D,20080806,000000,1.833333,1.871667,1.783333,1.819167,33920400,0
+MNST.US,D,20080807,000000,1.795,1.820833,1.784167,1.804167,67183200,0
+MNST.US,D,20080808,000000,1.785833,1.995833,1.7225,1.935833,81030000,0
+MNST.US,D,20080811,000000,1.939167,2.174167,1.935833,2.163333,51382800,0
+MNST.US,D,20080812,000000,2.248333,2.405833,2.220833,2.269167,82984800,0
+MNST.US,D,20080813,000000,2.253333,2.27,2.1825,2.249167,25518000,0
+MNST.US,D,20080814,000000,2.233333,2.633333,2.208333,2.498333,140631600,0
+MNST.US,D,20080815,000000,2.5,2.515833,2.379167,2.385833,56085600,0
+MNST.US,D,20080818,000000,2.415,2.495,2.3375,2.3825,27404400,0
+MNST.US,D,20080819,000000,2.365833,2.5,2.329167,2.338333,23053200,0
+MNST.US,D,20080820,000000,2.3575,2.561667,2.3375,2.5175,39434400,0
+MNST.US,D,20080821,000000,2.475833,2.4975,2.423333,2.443333,30830400,0
+MNST.US,D,20080822,000000,2.420833,2.4875,2.414167,2.460833,26271600,0
+MNST.US,D,20080825,000000,2.396667,2.458333,2.3475,2.365,21327600,0
+MNST.US,D,20080826,000000,2.359167,2.4225,2.3225,2.354167,21561600,0
+MNST.US,D,20080827,000000,2.3375,2.386667,2.284167,2.306667,15091200,0
+MNST.US,D,20080828,000000,2.319167,2.34,2.285833,2.289167,22425600,0
+MNST.US,D,20080829,000000,2.266667,2.370833,2.2625,2.29,17479200,0
+MNST.US,D,20080902,000000,2.34,2.34,2.205,2.228333,27244800,0
+MNST.US,D,20080903,000000,2.230833,2.3,2.1875,2.2025,23468400,0
+MNST.US,D,20080904,000000,2.185,2.204167,2.07,2.0875,31544400,0
+MNST.US,D,20080905,000000,2.0675,2.1575,2.025833,2.131667,27003600,0
+MNST.US,D,20080908,000000,2.145833,2.196667,1.8725,1.991667,40546800,0
+MNST.US,D,20080909,000000,1.9625,2.05,1.939167,1.966667,49027200,0
+MNST.US,D,20080910,000000,2.011667,2.013333,1.963333,2.000833,31809600,0
+MNST.US,D,20080911,000000,1.966667,2.0725,1.93,2.048333,29174400,0
+MNST.US,D,20080912,000000,2.0225,2.056667,2,2.025,43543200,0
+MNST.US,D,20080915,000000,1.963333,2.084167,1.963333,1.975,40333200,0
+MNST.US,D,20080916,000000,1.9775,2.0575,1.928333,1.9725,25484400,0
+MNST.US,D,20080917,000000,1.9325,1.999167,1.885,1.925833,46106400,0
+MNST.US,D,20080918,000000,2.020833,2.375,2.02,2.261667,82466400,0
+MNST.US,D,20080919,000000,2.266667,2.541667,2.266667,2.5325,113608800,0
+MNST.US,D,20080922,000000,2.609167,2.631667,2.4075,2.4675,53074800,0
+MNST.US,D,20080923,000000,2.433333,2.665833,2.416667,2.625,83145600,0
+MNST.US,D,20080924,000000,2.5975,2.703333,2.184167,2.588333,48429600,0
+MNST.US,D,20080925,000000,2.621667,2.749167,2.471667,2.7275,28314000,0
+MNST.US,D,20080926,000000,2.5775,2.708333,2.501667,2.62,18148800,0
+MNST.US,D,20080929,000000,2.576667,2.593333,2.244167,2.34,22381200,0
+MNST.US,D,20080930,000000,2.441667,2.540833,2.2925,2.520833,16024800,0
+MNST.US,D,20081001,000000,2.465,2.61,2.3875,2.600833,31401600,0
+MNST.US,D,20081002,000000,2.603333,2.644167,2.321667,2.391667,22240800,0
+MNST.US,D,20081003,000000,2.416667,2.690833,2.355,2.663333,35437200,0
+MNST.US,D,20081006,000000,2.285833,2.491667,2.233333,2.425,61242000,0
+MNST.US,D,20081007,000000,2.436667,2.458333,2.165,2.3,32113200,0
+MNST.US,D,20081008,000000,2.134167,2.3725,2.1,2.220833,26977200,0
+MNST.US,D,20081009,000000,2.2775,2.301667,1.808333,1.948333,32062800,0
+MNST.US,D,20081010,000000,1.849167,2.165833,1.71,2.068333,26744400,0
+MNST.US,D,20081013,000000,2.165,2.291667,2.084167,2.2225,21949200,0
+MNST.US,D,20081014,000000,2.274167,2.333333,2.136667,2.175,23628000,0
+MNST.US,D,20081015,000000,2.258333,2.258333,2.011667,2.013333,26118000,0
+MNST.US,D,20081016,000000,2.026667,2.070833,1.789167,1.916667,31059600,0
+MNST.US,D,20081017,000000,1.895833,1.999167,1.833333,1.885,24081600,0
+MNST.US,D,20081020,000000,1.969167,2.099167,1.879167,2.095833,20844000,0
+MNST.US,D,20081021,000000,2.050833,2.248333,2.008333,2.008333,23540400,0
+MNST.US,D,20081022,000000,1.938333,2.1,1.883333,1.95,19239600,0
+MNST.US,D,20081023,000000,1.970833,2.05,1.791667,1.906667,40248000,0
+MNST.US,D,20081024,000000,1.716667,1.833333,1.716667,1.76,19540800,0
+MNST.US,D,20081027,000000,1.729167,1.858333,1.713333,1.75,12278400,0
+MNST.US,D,20081028,000000,1.7975,2.005,1.7175,2.003333,18226800,0
+MNST.US,D,20081029,000000,1.971667,2.060833,1.891667,1.9925,13872000,0
+MNST.US,D,20081030,000000,1.923333,2.156667,1.923333,2.120833,19516800,0
+MNST.US,D,20081031,000000,2.075833,2.220833,2.074167,2.11,14198400,0
+MNST.US,D,20081103,000000,2.12,2.233333,2.12,2.136667,15279600,0
+MNST.US,D,20081104,000000,2.223333,2.23,2.14,2.169167,16033200,0
+MNST.US,D,20081105,000000,2.166667,2.19,2.015833,2.024167,12302400,0
+MNST.US,D,20081106,000000,2.005,2.061667,1.87,1.9175,21771600,0
+MNST.US,D,20081107,000000,2.083333,2.135,1.94,2.075,28303200,0
+MNST.US,D,20081110,000000,2.125,2.153333,2.050833,2.145,11571600,0
+MNST.US,D,20081111,000000,2.125833,2.215,2.073333,2.1425,14734800,0
+MNST.US,D,20081112,000000,2.1075,2.135833,2.073333,2.09,15031200,0
+MNST.US,D,20081113,000000,2.079167,2.1975,2.0225,2.19,21111600,0
+MNST.US,D,20081114,000000,2.1125,2.241667,2.083333,2.113333,29742000,0
+MNST.US,D,20081117,000000,2.085,2.1725,2.06,2.076667,17271600,0
+MNST.US,D,20081118,000000,2.085,2.130833,2.0625,2.125,23494800,0
+MNST.US,D,20081119,000000,2.123333,2.1825,2.036667,2.039167,21320400,0
+MNST.US,D,20081120,000000,2.029167,2.126667,1.994167,2.005833,27158400,0
+MNST.US,D,20081121,000000,2.038333,2.080833,1.916667,2.048333,29094000,0
+MNST.US,D,20081124,000000,2.075,2.150833,2.0625,2.1125,24963600,0
+MNST.US,D,20081125,000000,2.176667,2.329167,2.1125,2.304167,28288800,0
+MNST.US,D,20081126,000000,2.291667,2.4975,2.25,2.453333,25455600,0
+MNST.US,D,20081128,000000,2.416667,2.491667,2.4025,2.479167,7048800,0
+MNST.US,D,20081201,000000,2.431667,2.438333,2.25,2.255,24208800,0
+MNST.US,D,20081202,000000,2.310833,2.375833,2.25,2.346667,16753200,0
+MNST.US,D,20081203,000000,2.299167,2.359167,2.25,2.318333,27534000,0
+MNST.US,D,20081204,000000,2.261667,2.446667,2.221667,2.280833,27763200,0
+MNST.US,D,20081205,000000,2.266667,2.474167,2.248333,2.463333,17997600,0
+MNST.US,D,20081208,000000,2.41,2.5,2.360833,2.379167,24253200,0
+MNST.US,D,20081209,000000,2.369167,2.45,2.3125,2.371667,19309200,0
+MNST.US,D,20081210,000000,2.389167,2.445833,2.359167,2.3975,11908800,0
+MNST.US,D,20081211,000000,2.365833,2.439167,2.325,2.341667,26289600,0
+MNST.US,D,20081212,000000,2.4025,2.456667,2.296667,2.439167,13938000,0
+MNST.US,D,20081215,000000,2.484167,2.5125,2.3775,2.401667,22896000,0
+MNST.US,D,20081216,000000,2.41,2.5625,2.41,2.534167,22890000,0
+MNST.US,D,20081217,000000,2.52,2.7075,2.5,2.686667,43033200,0
+MNST.US,D,20081218,000000,2.655833,2.8325,2.655833,2.7475,25244400,0
+MNST.US,D,20081219,000000,2.714167,2.816667,2.7125,2.744167,21754800,0
+MNST.US,D,20081222,000000,2.75,2.775833,2.570833,2.673333,17037600,0
+MNST.US,D,20081223,000000,2.684167,2.766667,2.6675,2.750833,14424000,0
+MNST.US,D,20081224,000000,2.761667,2.8125,2.748333,2.806667,5584800,0
+MNST.US,D,20081226,000000,2.815833,2.838333,2.790833,2.825,6266400,0
+MNST.US,D,20081229,000000,2.825,2.825,2.730833,2.765,6769200,0
+MNST.US,D,20081230,000000,2.759167,2.875,2.733333,2.8625,15242400,0
+MNST.US,D,20081231,000000,2.85,2.899167,2.774167,2.794167,13465200,0
+MNST.US,D,20090102,000000,2.751667,2.916667,2.751667,2.900833,14136000,0
+MNST.US,D,20090105,000000,2.88,2.95,2.845833,2.879167,12664800,0
+MNST.US,D,20090106,000000,2.888333,2.953333,2.806667,2.83,11989200,0
+MNST.US,D,20090107,000000,2.81,2.8575,2.723333,2.749167,15561600,0
+MNST.US,D,20090108,000000,2.756667,2.783333,2.676667,2.7225,20866800,0
+MNST.US,D,20090109,000000,2.725,2.725,2.625,2.6675,13592400,0
+MNST.US,D,20090112,000000,2.735833,2.735833,2.574167,2.595833,14421600,0
+MNST.US,D,20090113,000000,2.595833,2.663333,2.5625,2.653333,18038400,0
+MNST.US,D,20090114,000000,2.61,2.644167,2.530833,2.565,14108400,0
+MNST.US,D,20090115,000000,2.575833,2.703333,2.530833,2.679167,16767600,0
+MNST.US,D,20090116,000000,2.7125,2.8275,2.701667,2.805,22384800,0
+MNST.US,D,20090120,000000,2.838333,2.866667,2.714167,2.733333,18073200,0
+MNST.US,D,20090121,000000,2.744167,2.814167,2.674167,2.7775,15832800,0
+MNST.US,D,20090122,000000,2.735833,2.790833,2.6775,2.756667,13818000,0
+MNST.US,D,20090123,000000,2.715833,2.791667,2.685833,2.746667,12728400,0
+MNST.US,D,20090126,000000,2.76,2.8425,2.759167,2.821667,18673200,0
+MNST.US,D,20090127,000000,2.851667,2.893333,2.809167,2.8825,13722000,0
+MNST.US,D,20090128,000000,2.906667,2.9425,2.891667,2.93,18577200,0
+MNST.US,D,20090129,000000,2.905,2.988333,2.8725,2.915,12069600,0
+MNST.US,D,20090130,000000,2.956667,2.958333,2.7725,2.791667,18862800,0
+MNST.US,D,20090202,000000,2.750833,2.83,2.675,2.805833,13516800,0
+MNST.US,D,20090203,000000,2.823333,2.913333,2.783333,2.883333,15816000,0
+MNST.US,D,20090204,000000,2.88,2.945833,2.84,2.88,14493600,0
+MNST.US,D,20090205,000000,2.825833,2.929167,2.805833,2.9225,16068000,0
+MNST.US,D,20090206,000000,2.945,3.016667,2.925833,3.015,20106000,0
+MNST.US,D,20090209,000000,3.020833,3.020833,2.916667,2.955,14122800,0
+MNST.US,D,20090210,000000,2.920833,2.98,2.868333,2.878333,16528800,0
+MNST.US,D,20090211,000000,2.886667,2.926667,2.834167,2.901667,12610800,0
+MNST.US,D,20090212,000000,2.843333,2.885833,2.813333,2.879167,18038400,0
+MNST.US,D,20090213,000000,2.883333,2.99,2.866667,2.940833,18470400,0
+MNST.US,D,20090217,000000,2.9,2.904167,2.819167,2.853333,14748000,0
+MNST.US,D,20090218,000000,2.863333,2.9375,2.818333,2.935833,24357600,0
+MNST.US,D,20090219,000000,2.958333,2.9775,2.8675,2.8725,19200000,0
+MNST.US,D,20090220,000000,2.853333,2.853333,2.751667,2.83,25036800,0
+MNST.US,D,20090223,000000,2.844167,2.871667,2.666667,2.6725,22764000,0
+MNST.US,D,20090224,000000,2.7025,2.803333,2.666667,2.786667,20275200,0
+MNST.US,D,20090225,000000,2.786667,2.790833,2.691667,2.705,15165600,0
+MNST.US,D,20090226,000000,2.708333,2.75,2.583333,2.584167,22782000,0
+MNST.US,D,20090227,000000,2.624167,2.936667,2.6225,2.773333,45086400,0
+MNST.US,D,20090302,000000,2.7375,2.801667,2.715,2.753333,31424400,0
+MNST.US,D,20090303,000000,2.770833,2.86,2.756667,2.8275,29328000,0
+MNST.US,D,20090304,000000,2.85,2.995,2.833333,2.930833,34717200,0
+MNST.US,D,20090305,000000,2.964167,2.971667,2.8325,2.850833,25260000,0
+MNST.US,D,20090306,000000,2.883333,2.951667,2.825833,2.945833,33679200,0
+MNST.US,D,20090309,000000,2.9375,3.039167,2.916667,2.985,17374800,0
+MNST.US,D,20090310,000000,2.9775,3.08,2.9775,3.025833,21642000,0
+MNST.US,D,20090311,000000,3.0675,3.0675,2.940833,2.961667,20468400,0
+MNST.US,D,20090312,000000,2.97,3.055833,2.97,3.039167,25203600,0
+MNST.US,D,20090313,000000,3.045,3.09,2.98,3.0825,21186000,0
+MNST.US,D,20090316,000000,3.095,3.103333,2.991667,2.9975,21495600,0
+MNST.US,D,20090317,000000,3.004167,3.0775,2.941667,3.065,19642800,0
+MNST.US,D,20090318,000000,3.035,3.073333,2.9625,2.999167,25831200,0
+MNST.US,D,20090319,000000,3.013333,3.025,2.9,2.948333,15873600,0
+MNST.US,D,20090320,000000,2.980833,3.010833,2.909167,2.916667,22557600,0
+MNST.US,D,20090323,000000,2.971667,3.0475,2.916667,3.045,22458000,0
+MNST.US,D,20090324,000000,3.019167,3.073333,3,3.025,19171200,0
+MNST.US,D,20090325,000000,2.944167,2.956667,2.861667,2.945833,37548000,0
+MNST.US,D,20090326,000000,2.938333,3.0625,2.914167,3.060833,27636000,0
+MNST.US,D,20090327,000000,3.0325,3.058333,2.985,2.993333,12111600,0
+MNST.US,D,20090330,000000,2.981667,2.9875,2.934167,2.958333,15234000,0
+MNST.US,D,20090331,000000,3.041667,3.041667,2.956667,3,18067200,0
+MNST.US,D,20090401,000000,2.960833,3.018333,2.9075,3.0175,17540400,0
+MNST.US,D,20090402,000000,3.058333,3.135,3.030833,3.091667,17954400,0
+MNST.US,D,20090403,000000,3.089167,3.120833,3.033333,3.098333,8246400,0
+MNST.US,D,20090406,000000,3.058333,3.075833,3.020833,3.058333,9273600,0
+MNST.US,D,20090407,000000,3.024167,3.0325,2.9525,2.960833,12330000,0
+MNST.US,D,20090408,000000,3,3.026667,2.9475,3.005833,11924400,0
+MNST.US,D,20090409,000000,3.055,3.095833,3.016667,3.089167,13042800,0
+MNST.US,D,20090413,000000,3.058333,3.081667,3.010833,3.053333,8602800,0
+MNST.US,D,20090414,000000,3.0425,3.058333,2.97,2.978333,11536800,0
+MNST.US,D,20090415,000000,3.025,3.025,2.9275,2.985,7952400,0
+MNST.US,D,20090416,000000,3.000833,3.058333,2.975,3.049167,12597600,0
+MNST.US,D,20090417,000000,3.043333,3.1125,2.988333,3.09,13592400,0
+MNST.US,D,20090420,000000,3.044167,3.113333,3.003333,3.05,12646800,0
+MNST.US,D,20090421,000000,3.004167,3.091667,3,3.075,15434400,0
+MNST.US,D,20090422,000000,3.075,3.12,3.025833,3.095833,13524000,0
+MNST.US,D,20090423,000000,3.079167,3.315,3.0475,3.29,38760000,0
+MNST.US,D,20090424,000000,3.291667,3.353333,3.260833,3.324167,18679200,0
+MNST.US,D,20090427,000000,3.225,3.386667,3.221667,3.323333,16892400,0
+MNST.US,D,20090428,000000,3.3325,3.379167,3.2675,3.3325,18336000,0
+MNST.US,D,20090429,000000,3.345,3.441667,3.343333,3.430833,15933600,0
+MNST.US,D,20090430,000000,3.439167,3.469167,3.365,3.396667,15428400,0
+MNST.US,D,20090501,000000,3.404167,3.436667,3.356667,3.424167,10861200,0
+MNST.US,D,20090504,000000,3.436667,3.49,3.3775,3.489167,13221600,0
+MNST.US,D,20090505,000000,3.520833,3.541667,3.4125,3.470833,21188400,0
+MNST.US,D,20090506,000000,3.505833,3.505833,3.2825,3.299167,23727600,0
+MNST.US,D,20090507,000000,3.333333,3.370833,3.171667,3.171667,28605600,0
+MNST.US,D,20090508,000000,3.448333,3.615833,3.285833,3.545833,44232000,0
+MNST.US,D,20090511,000000,3.508333,3.660833,3.47,3.620833,31071600,0
+MNST.US,D,20090512,000000,3.606667,3.668333,3.573333,3.634167,27177600,0
+MNST.US,D,20090513,000000,3.618333,3.6375,3.534167,3.56,19260000,0
+MNST.US,D,20090514,000000,3.54,3.590833,3.520833,3.566667,12256800,0
+MNST.US,D,20090515,000000,3.578333,3.578333,3.515833,3.550833,10951200,0
+MNST.US,D,20090518,000000,3.588333,3.599167,3.48,3.5325,17083200,0
+MNST.US,D,20090519,000000,3.495833,3.513333,3.421667,3.460833,21373200,0
+MNST.US,D,20090520,000000,3.514167,3.514167,3.409167,3.428333,14569200,0
+MNST.US,D,20090521,000000,3.39,3.4125,3.260833,3.314167,19510800,0
+MNST.US,D,20090522,000000,3.33,3.3675,3.266667,3.275833,8060400,0
+MNST.US,D,20090526,000000,3.2275,3.396667,3.225833,3.364167,11374800,0
+MNST.US,D,20090527,000000,3.370833,3.3825,3.3,3.3025,16867200,0
+MNST.US,D,20090528,000000,3.383333,3.383333,3.12,3.193333,22653600,0
+MNST.US,D,20090529,000000,3.178333,3.185833,2.994167,3.056667,41868000,0
+MNST.US,D,20090601,000000,3.054167,3.054167,2.941667,3.010833,32102400,0
+MNST.US,D,20090602,000000,3.0575,3.126667,3.001667,3.0525,22146000,0
+MNST.US,D,20090603,000000,3.109167,3.109167,3.001667,3.034167,12256800,0
+MNST.US,D,20090604,000000,3.041667,3.059167,3.0125,3.045833,10395600,0
+MNST.US,D,20090605,000000,3.033333,3.04,2.67,2.696667,92707200,0
+MNST.US,D,20090608,000000,2.668333,2.809167,2.668333,2.790833,43338000,0
+MNST.US,D,20090609,000000,2.824167,2.8525,2.806667,2.833333,25713600,0
+MNST.US,D,20090610,000000,2.85,2.85,2.708333,2.725833,26167200,0
+MNST.US,D,20090611,000000,2.725,2.781667,2.694167,2.7,15128400,0
+MNST.US,D,20090612,000000,2.685,2.701667,2.581667,2.604167,36253200,0
+MNST.US,D,20090615,000000,2.595,2.601667,2.475833,2.556667,26974800,0
+MNST.US,D,20090616,000000,2.585833,2.588333,2.533333,2.55,19062000,0
+MNST.US,D,20090617,000000,2.549167,2.568333,2.494167,2.513333,27915600,0
+MNST.US,D,20090618,000000,2.503333,2.566667,2.470833,2.558333,17271600,0
+MNST.US,D,20090619,000000,2.583333,2.594167,2.541667,2.564167,17851200,0
+MNST.US,D,20090622,000000,2.529167,2.530833,2.475,2.489167,16407600,0
+MNST.US,D,20090623,000000,2.52,2.560833,2.491667,2.5475,22972800,0
+MNST.US,D,20090624,000000,2.549167,2.595,2.523333,2.5325,16225200,0
+MNST.US,D,20090625,000000,2.514167,2.6,2.5125,2.585,17360400,0
+MNST.US,D,20090626,000000,2.6125,2.66,2.541667,2.6475,23918400,0
+MNST.US,D,20090629,000000,2.6475,2.659167,2.578333,2.595833,24642000,0
+MNST.US,D,20090630,000000,2.591667,2.6075,2.548333,2.571667,17170800,0
+MNST.US,D,20090701,000000,2.5975,2.644167,2.569167,2.599167,18476400,0
+MNST.US,D,20090702,000000,2.584167,2.5975,2.5,2.514167,14301600,0
+MNST.US,D,20090706,000000,2.4525,2.505833,2.4375,2.47,20397600,0
+MNST.US,D,20090707,000000,2.466667,2.478333,2.405,2.405,21086400,0
+MNST.US,D,20090708,000000,2.43,2.436667,2.325833,2.355833,28778400,0
+MNST.US,D,20090709,000000,2.368333,2.41,2.333333,2.393333,16785600,0
+MNST.US,D,20090710,000000,2.385833,2.401667,2.3675,2.380833,16273200,0
+MNST.US,D,20090713,000000,2.3925,2.423333,2.329167,2.416667,20259600,0
+MNST.US,D,20090714,000000,2.416667,2.446667,2.404167,2.4275,10642800,0
+MNST.US,D,20090715,000000,2.440833,2.493333,2.421667,2.474167,11822400,0
+MNST.US,D,20090716,000000,2.456667,2.486667,2.425833,2.451667,10892400,0
+MNST.US,D,20090717,000000,2.459167,2.473333,2.43,2.456667,9674400,0
+MNST.US,D,20090720,000000,2.446667,2.468333,2.420833,2.464167,19892400,0
+MNST.US,D,20090721,000000,2.465833,2.475833,2.380833,2.43,18511200,0
+MNST.US,D,20090722,000000,2.409167,2.443333,2.400833,2.425,17620800,0
+MNST.US,D,20090723,000000,2.43,2.52,2.426667,2.509167,20110800,0
+MNST.US,D,20090724,000000,2.481667,2.49,2.4225,2.471667,15966000,0
+MNST.US,D,20090727,000000,2.458333,2.47,2.423333,2.4425,18364800,0
+MNST.US,D,20090728,000000,2.43,2.486667,2.425833,2.47,16640400,0
+MNST.US,D,20090729,000000,2.5075,2.528333,2.433333,2.44,11952000,0
+MNST.US,D,20090730,000000,2.488333,2.506667,2.48,2.49,20070000,0
+MNST.US,D,20090731,000000,2.49,2.6,2.479167,2.584167,25460400,0
+MNST.US,D,20090803,000000,2.629167,2.69,2.603333,2.6875,25753200,0
+MNST.US,D,20090804,000000,2.679167,2.735833,2.670833,2.72,17770800,0
+MNST.US,D,20090805,000000,2.730833,2.730833,2.620833,2.65,14494800,0
+MNST.US,D,20090806,000000,2.646667,2.655833,2.556667,2.556667,28308000,0
+MNST.US,D,20090807,000000,2.878333,3.086667,2.878333,3.0075,111177600,0
+MNST.US,D,20090810,000000,2.9625,2.978333,2.836667,2.849167,27558000,0
+MNST.US,D,20090811,000000,2.895833,2.895833,2.76,2.786667,22797600,0
+MNST.US,D,20090812,000000,2.771667,2.8,2.738333,2.745,19359600,0
+MNST.US,D,20090813,000000,2.750833,2.785,2.720833,2.741667,13836000,0
+MNST.US,D,20090814,000000,2.725833,2.766667,2.691667,2.7175,14220000,0
+MNST.US,D,20090817,000000,2.66,2.695833,2.6325,2.645833,12250800,0
+MNST.US,D,20090818,000000,2.653333,2.695,2.653333,2.664167,12529200,0
+MNST.US,D,20090819,000000,2.645833,2.691667,2.626667,2.669167,14200800,0
+MNST.US,D,20090820,000000,2.669167,2.771667,2.669167,2.735,17652000,0
+MNST.US,D,20090821,000000,2.773333,2.796667,2.735,2.7575,11139600,0
+MNST.US,D,20090824,000000,2.749167,2.809167,2.729167,2.745,13603200,0
+MNST.US,D,20090825,000000,2.739167,2.765,2.71,2.720833,9253200,0
+MNST.US,D,20090826,000000,2.694167,2.726667,2.675833,2.698333,13089600,0
+MNST.US,D,20090827,000000,2.683333,2.729167,2.66,2.718333,10746000,0
+MNST.US,D,20090828,000000,2.741667,2.78,2.721667,2.735,14539200,0
+MNST.US,D,20090831,000000,2.7125,2.74,2.6875,2.721667,12061200,0
+MNST.US,D,20090901,000000,2.721667,2.760833,2.655,2.655833,22198800,0
+MNST.US,D,20090902,000000,2.641667,2.686667,2.600833,2.6625,22598400,0
+MNST.US,D,20090903,000000,2.666667,2.686667,2.64,2.680833,13161600,0
+MNST.US,D,20090904,000000,2.665,2.71,2.653333,2.673333,12124800,0
+MNST.US,D,20090908,000000,2.680833,2.8025,2.680833,2.764167,19323600,0
+MNST.US,D,20090909,000000,2.764167,2.781667,2.696667,2.71,12069600,0
+MNST.US,D,20090910,000000,2.708333,2.813333,2.704167,2.785,16582800,0
+MNST.US,D,20090911,000000,2.729167,2.800833,2.729167,2.7475,8094000,0
+MNST.US,D,20090914,000000,2.721667,2.739167,2.681667,2.695833,9559200,0
+MNST.US,D,20090915,000000,2.676667,2.705,2.661667,2.698333,10783200,0
+MNST.US,D,20090916,000000,2.696667,2.770833,2.675,2.769167,11556000,0
+MNST.US,D,20090917,000000,2.790833,2.924167,2.753333,2.883333,19621200,0
+MNST.US,D,20090918,000000,2.888333,2.9375,2.8475,2.914167,19400400,0
+MNST.US,D,20090921,000000,2.945833,3.005,2.916667,3,21408000,0
+MNST.US,D,20090922,000000,3.0025,3.046667,2.969167,3.003333,14978400,0
+MNST.US,D,20090923,000000,3.011667,3.034167,2.946667,2.946667,13970400,0
+MNST.US,D,20090924,000000,2.939167,2.970833,2.9075,2.9425,10778400,0
+MNST.US,D,20090925,000000,2.951667,3.013333,2.951667,2.995833,17479200,0
+MNST.US,D,20090928,000000,3.005833,3.049167,2.968333,3.039167,12471600,0
+MNST.US,D,20090929,000000,3.0625,3.088333,3.019167,3.063333,10738800,0
+MNST.US,D,20090930,000000,3.07,3.100833,3.001667,3.061667,11602800,0
+MNST.US,D,20091001,000000,3.054167,3.110833,2.95,2.99,12702000,0
+MNST.US,D,20091002,000000,2.963333,3.033333,2.951667,3.020833,8968800,0
+MNST.US,D,20091005,000000,3.0175,3.0175,2.975,2.996667,10544400,0
+MNST.US,D,20091006,000000,3.005833,3.053333,2.983333,3.045,10830000,0
+MNST.US,D,20091007,000000,3.044167,3.073333,3.015833,3.055833,8043600,0
+MNST.US,D,20091008,000000,3.066667,3.1125,3.05,3.081667,13393200,0
+MNST.US,D,20091009,000000,2.9825,3.0975,2.9825,3.08,10740000,0
+MNST.US,D,20091012,000000,3.059167,3.129167,3.058333,3.0975,8985600,0
+MNST.US,D,20091013,000000,3.104167,3.136667,3.056667,3.128333,12714000,0
+MNST.US,D,20091014,000000,3.141667,3.160833,3.105833,3.159167,9800400,0
+MNST.US,D,20091015,000000,3.138333,3.175,3.120833,3.140833,14491200,0
+MNST.US,D,20091016,000000,3.121667,3.155833,3.090833,3.1375,10330800,0
+MNST.US,D,20091019,000000,3.150833,3.171667,3.124167,3.1575,6770400,0
+MNST.US,D,20091020,000000,3.1375,3.155833,3.095833,3.125833,7140000,0
+MNST.US,D,20091021,000000,3.105,3.154167,3.0825,3.086667,9477600,0
+MNST.US,D,20091022,000000,3.09,3.148333,3.058333,3.130833,8502000,0
+MNST.US,D,20091023,000000,3.1325,3.150833,3.0825,3.120833,5510400,0
+MNST.US,D,20091026,000000,3.134167,3.205,3.1175,3.136667,9019200,0
+MNST.US,D,20091027,000000,3.146667,3.159167,3.106667,3.119167,5770800,0
+MNST.US,D,20091028,000000,3.101667,3.1325,3.0525,3.055,8067600,0
+MNST.US,D,20091029,000000,3.055833,3.08,2.975833,3.075,9146400,0
+MNST.US,D,20091030,000000,3.065,3.0825,2.984167,3.0125,9050400,0
+MNST.US,D,20091102,000000,3.006667,3.080833,2.973333,3.0375,7089600,0
+MNST.US,D,20091103,000000,3.035,3.065,3.000833,3.053333,7344000,0
+MNST.US,D,20091104,000000,3.119167,3.119167,2.995,3.056667,8427600,0
+MNST.US,D,20091105,000000,3.065833,3.1025,3.023333,3.081667,15943200,0
+MNST.US,D,20091106,000000,2.779167,2.918333,2.745833,2.871667,54252000,0
+MNST.US,D,20091109,000000,2.876667,2.901667,2.829167,2.865833,17767200,0
+MNST.US,D,20091110,000000,2.851667,2.894167,2.835,2.873333,18240000,0
+MNST.US,D,20091111,000000,2.871667,2.913333,2.860833,2.899167,12034800,0
+MNST.US,D,20091112,000000,2.901667,2.9075,2.850833,2.859167,10476000,0
+MNST.US,D,20091113,000000,2.870833,2.945,2.865833,2.929167,16558800,0
+MNST.US,D,20091116,000000,2.9425,2.985833,2.923333,2.966667,9086400,0
+MNST.US,D,20091117,000000,2.958333,2.973333,2.933333,2.9525,6888000,0
+MNST.US,D,20091118,000000,2.935,2.9375,2.913333,2.915,14517600,0
+MNST.US,D,20091119,000000,2.898333,2.930833,2.875,2.925833,10389600,0
+MNST.US,D,20091120,000000,2.955833,2.9575,2.8875,2.951667,11868000,0
+MNST.US,D,20091123,000000,2.9975,3.031667,2.965833,2.975,13064400,0
+MNST.US,D,20091124,000000,2.978333,2.9875,2.914167,2.916667,8611200,0
+MNST.US,D,20091125,000000,2.9175,2.94,2.865833,2.916667,7149600,0
+MNST.US,D,20091127,000000,2.858333,2.933333,2.8375,2.896667,4978800,0
+MNST.US,D,20091130,000000,2.8825,2.924167,2.860833,2.914167,8584800,0
+MNST.US,D,20091201,000000,2.9225,2.976667,2.9125,2.97,9702000,0
+MNST.US,D,20091202,000000,2.974167,3.023333,2.9425,2.971667,8458800,0
+MNST.US,D,20091203,000000,2.991667,3,2.936667,2.941667,5683200,0
+MNST.US,D,20091204,000000,2.965,2.995833,2.93,2.955833,6919200,0
+MNST.US,D,20091207,000000,2.9425,2.965833,2.919167,2.940833,6205200,0
+MNST.US,D,20091208,000000,2.914167,2.954167,2.880833,2.924167,7546800,0
+MNST.US,D,20091209,000000,2.910833,2.935,2.870833,2.915833,8059200,0
+MNST.US,D,20091210,000000,2.945,2.994167,2.9425,2.9675,9711600,0
+MNST.US,D,20091211,000000,2.96,2.9875,2.931667,2.945833,9824400,0
+MNST.US,D,20091214,000000,2.951667,3.004167,2.951667,2.993333,7804800,0
+MNST.US,D,20091215,000000,2.9925,2.994167,2.9375,2.945833,8144400,0
+MNST.US,D,20091216,000000,2.958333,3.079167,2.958333,3.0275,15639600,0
+MNST.US,D,20091217,000000,3.000833,3.039167,2.9725,3.008333,11308800,0
+MNST.US,D,20091218,000000,3.035833,3.083333,2.996667,3.083333,54163200,0
+MNST.US,D,20091221,000000,3.085833,3.1025,3.054167,3.1,10081200,0
+MNST.US,D,20091222,000000,3.100833,3.148333,3.1,3.129167,7086000,0
+MNST.US,D,20091223,000000,3.130833,3.240833,3.115833,3.2075,11272800,0
+MNST.US,D,20091224,000000,3.236667,3.243333,3.1975,3.210833,3116400,0
+MNST.US,D,20091228,000000,3.22,3.281667,3.215833,3.255,4298400,0
+MNST.US,D,20091229,000000,3.255,3.270833,3.230833,3.260833,4666800,0
+MNST.US,D,20091230,000000,3.2625,3.276667,3.23,3.243333,4042800,0
+MNST.US,D,20091231,000000,3.2525,3.264167,3.1975,3.2,4873200,0
+MNST.US,D,20100104,000000,3.221667,3.275,3.209167,3.273333,7760400,0
+MNST.US,D,20100105,000000,3.2825,3.293333,3.2525,3.285833,7568400,0
+MNST.US,D,20100106,000000,3.295833,3.391667,3.251667,3.354167,11278800,0
+MNST.US,D,20100107,000000,3.340833,3.3625,3.325833,3.340833,5018400,0
+MNST.US,D,20100108,000000,3.345,3.359167,3.31,3.3575,3927600,0
+MNST.US,D,20100111,000000,3.350833,3.376667,3.336667,3.3575,5781600,0
+MNST.US,D,20100112,000000,3.346667,3.361667,3.273333,3.331667,6076800,0
+MNST.US,D,20100113,000000,3.3275,3.389167,3.309167,3.38,10640400,0
+MNST.US,D,20100114,000000,3.374167,3.414167,3.349167,3.376667,7443600,0
+MNST.US,D,20100115,000000,3.380833,3.411667,3.341667,3.370833,7465200,0
+MNST.US,D,20100119,000000,3.3675,3.435,3.333333,3.413333,6002400,0
+MNST.US,D,20100120,000000,3.405,3.411667,3.3575,3.4,7314000,0
+MNST.US,D,20100121,000000,3.4125,3.465,3.371667,3.3775,9970800,0
+MNST.US,D,20100122,000000,3.368333,3.381667,3.298333,3.3025,7233600,0
+MNST.US,D,20100125,000000,3.315,3.315,3.261667,3.288333,4939200,0
+MNST.US,D,20100126,000000,3.294167,3.32,3.253333,3.269167,5305200,0
+MNST.US,D,20100127,000000,3.279167,3.3025,3.234167,3.289167,5883600,0
+MNST.US,D,20100128,000000,3.283333,3.283333,3.224167,3.243333,4132800,0
+MNST.US,D,20100129,000000,3.246667,3.270833,3.204167,3.204167,7893600,0
+MNST.US,D,20100201,000000,3.218333,3.269167,3.194167,3.269167,11420400,0
+MNST.US,D,20100202,000000,3.2775,3.288333,3.17,3.256667,6264000,0
+MNST.US,D,20100203,000000,3.239167,3.274167,3.225833,3.245,4620000,0
+MNST.US,D,20100204,000000,3.236667,3.243333,3.166667,3.169167,6052800,0
+MNST.US,D,20100205,000000,3.1775,3.250833,3.1525,3.231667,10164000,0
+MNST.US,D,20100208,000000,3.241667,3.249167,3.184167,3.195833,4854000,0
+MNST.US,D,20100209,000000,3.231667,3.271667,3.211667,3.228333,5949600,0
+MNST.US,D,20100210,000000,3.2175,3.243333,3.173333,3.215,4210800,0
+MNST.US,D,20100211,000000,3.210833,3.265,3.190833,3.26,5518800,0
+MNST.US,D,20100212,000000,3.2425,3.275,3.226667,3.269167,6519600,0
+MNST.US,D,20100216,000000,3.275833,3.291667,3.243333,3.254167,5184000,0
+MNST.US,D,20100217,000000,3.25,3.296667,3.230833,3.29,8931600,0
+MNST.US,D,20100218,000000,3.299167,3.3975,3.296667,3.375833,9345600,0
+MNST.US,D,20100219,000000,3.381667,3.426667,3.303333,3.404167,7668000,0
+MNST.US,D,20100222,000000,3.414167,3.4175,3.361667,3.379167,5442000,0
+MNST.US,D,20100223,000000,3.3675,3.410833,3.324167,3.324167,7946400,0
+MNST.US,D,20100224,000000,3.338333,3.363333,3.2875,3.344167,11876400,0
+MNST.US,D,20100225,000000,3.309167,3.496667,3.299167,3.3675,34256400,0
+MNST.US,D,20100226,000000,3.3975,3.466667,3.360833,3.465,18368400,0
+MNST.US,D,20100301,000000,3.484167,3.53,3.469167,3.4875,16219200,0
+MNST.US,D,20100302,000000,3.474167,3.501667,3.429167,3.4825,22808400,0
+MNST.US,D,20100303,000000,3.496667,3.499167,3.434167,3.45,15814800,0
+MNST.US,D,20100304,000000,3.464167,3.480833,3.4375,3.48,8000400,0
+MNST.US,D,20100305,000000,3.4825,3.483333,3.4175,3.450833,9511200,0
+MNST.US,D,20100308,000000,3.440833,3.454167,3.4275,3.429167,4550400,0
+MNST.US,D,20100309,000000,3.416667,3.449167,3.405833,3.409167,11194800,0
+MNST.US,D,20100310,000000,3.409167,3.444167,3.3925,3.406667,7869600,0
+MNST.US,D,20100311,000000,3.395833,3.450833,3.3925,3.449167,7748400,0
+MNST.US,D,20100312,000000,3.465,3.5025,3.46,3.5025,11521200,0
+MNST.US,D,20100315,000000,3.505,3.554167,3.476667,3.4975,14276400,0
+MNST.US,D,20100316,000000,3.493333,3.518333,3.460833,3.516667,8830800,0
+MNST.US,D,20100317,000000,3.531667,3.590833,3.520833,3.548333,7480800,0
+MNST.US,D,20100318,000000,3.541667,3.549167,3.5075,3.516667,5413200,0
+MNST.US,D,20100319,000000,3.556667,3.634167,3.48,3.5775,21294000,0
+MNST.US,D,20100322,000000,3.569167,3.641667,3.53,3.573333,8288400,0
+MNST.US,D,20100323,000000,3.583333,3.620833,3.58,3.614167,8632800,0
+MNST.US,D,20100324,000000,3.613333,3.630833,3.595,3.595,4460400,0
+MNST.US,D,20100325,000000,3.616667,3.645833,3.600833,3.6125,5902800,0
+MNST.US,D,20100326,000000,3.615833,3.64,3.584167,3.599167,7624800,0
+MNST.US,D,20100329,000000,3.615833,3.643333,3.573333,3.5875,4473600,0
+MNST.US,D,20100330,000000,3.589167,3.639167,3.56,3.61,11923200,0
+MNST.US,D,20100331,000000,3.608333,3.661667,3.591667,3.615,7705200,0
+MNST.US,D,20100401,000000,3.634167,3.649167,3.6025,3.625,6433200,0
+MNST.US,D,20100405,000000,3.635,3.648333,3.619167,3.631667,7057200,0
+MNST.US,D,20100406,000000,3.61,3.654167,3.5975,3.635,5833200,0
+MNST.US,D,20100407,000000,3.635833,3.6425,3.538333,3.545833,7629600,0
+MNST.US,D,20100408,000000,3.546667,3.550833,3.495,3.498333,6984000,0
+MNST.US,D,20100409,000000,3.51,3.543333,3.4725,3.538333,9250800,0
+MNST.US,D,20100412,000000,3.545833,3.559167,3.450833,3.5025,9108000,0
+MNST.US,D,20100413,000000,3.4875,3.521667,3.4875,3.51,3654000,0
+MNST.US,D,20100414,000000,3.530833,3.530833,3.503333,3.526667,4177200,0
+MNST.US,D,20100415,000000,3.5325,3.5325,3.4775,3.483333,4858800,0
+MNST.US,D,20100416,000000,3.485,3.5,3.460833,3.468333,4197600,0
+MNST.US,D,20100419,000000,3.469167,3.470833,3.415,3.4575,4550400,0
+MNST.US,D,20100420,000000,3.461667,3.483333,3.414167,3.436667,7575600,0
+MNST.US,D,20100421,000000,3.433333,3.514167,3.418333,3.436667,10257600,0
+MNST.US,D,20100422,000000,3.425833,3.454167,3.403333,3.443333,5756400,0
+MNST.US,D,20100423,000000,3.459167,3.605833,3.4375,3.59,16106400,0
+MNST.US,D,20100426,000000,3.601667,3.611667,3.568333,3.586667,7370400,0
+MNST.US,D,20100427,000000,3.56,3.589167,3.545,3.546667,5853600,0
+MNST.US,D,20100428,000000,3.5575,3.5825,3.549167,3.568333,3933600,0
+MNST.US,D,20100429,000000,3.584167,3.7175,3.580833,3.700833,18596400,0
+MNST.US,D,20100430,000000,3.715,3.749167,3.673333,3.679167,7075200,0
+MNST.US,D,20100503,000000,3.673333,3.674167,3.6025,3.6525,8900400,0
+MNST.US,D,20100504,000000,3.6225,3.628333,3.561667,3.620833,7142400,0
+MNST.US,D,20100505,000000,3.5875,3.66,3.566667,3.595833,6529200,0
+MNST.US,D,20100506,000000,3.59,3.6375,2.000833,3.545,17700000,0
+MNST.US,D,20100507,000000,2.945,3.216667,2.845833,3.1125,133518000,0
+MNST.US,D,20100510,000000,3.1675,3.223333,3.084167,3.216667,47134800,0
+MNST.US,D,20100511,000000,3.214167,3.34,3.189167,3.330833,16843200,0
+MNST.US,D,20100512,000000,3.3525,3.365833,3.295833,3.36,9105600,0
+MNST.US,D,20100513,000000,3.336667,3.355833,3.253333,3.2725,10948800,0
+MNST.US,D,20100514,000000,3.22,3.274167,3.22,3.25,9802800,0
+MNST.US,D,20100517,000000,3.246667,3.278333,3.188333,3.2475,9848400,0
+MNST.US,D,20100518,000000,3.401667,3.45,3.296667,3.3225,21240000,0
+MNST.US,D,20100519,000000,3.305,3.345833,3.283333,3.291667,12361200,0
+MNST.US,D,20100520,000000,3.241667,3.275833,3.208333,3.220833,15309600,0
+MNST.US,D,20100521,000000,3.200833,3.235,3.155833,3.190833,16362000,0
+MNST.US,D,20100524,000000,3.194167,3.223333,3.1825,3.185,10814400,0
+MNST.US,D,20100525,000000,3.126667,3.165,3.099167,3.1275,20187600,0
+MNST.US,D,20100526,000000,3.131667,3.225,3.1125,3.171667,17649600,0
+MNST.US,D,20100527,000000,3.215833,3.2875,3.2075,3.271667,10244400,0
+MNST.US,D,20100528,000000,3.261667,3.333333,3.25,3.254167,7628400,0
+MNST.US,D,20100601,000000,3.25,3.281667,3.205,3.205,10207200,0
+MNST.US,D,20100602,000000,3.208333,3.276667,3.194167,3.275,15126000,0
+MNST.US,D,20100603,000000,3.2925,3.3375,3.269167,3.310833,12661200,0
+MNST.US,D,20100604,000000,3.256667,3.356667,3.256667,3.300833,13796400,0
+MNST.US,D,20100607,000000,3.3175,3.3175,3.249167,3.25,7413600,0
+MNST.US,D,20100608,000000,3.25,3.25,3.106667,3.163333,35512800,0
+MNST.US,D,20100609,000000,3.171667,3.2475,3.171667,3.2,10900800,0
+MNST.US,D,20100610,000000,3.2375,3.249167,3.214167,3.231667,5929200,0
+MNST.US,D,20100611,000000,3.216667,3.273333,3.1325,3.244167,9772800,0
+MNST.US,D,20100614,000000,3.246667,3.281667,3.203333,3.238333,9914400,0
+MNST.US,D,20100615,000000,3.231667,3.291667,3.216667,3.273333,7891200,0
+MNST.US,D,20100616,000000,3.250833,3.290833,3.238333,3.245833,6939600,0
+MNST.US,D,20100617,000000,3.255,3.291667,3.235833,3.265,6781200,0
+MNST.US,D,20100618,000000,3.2725,3.316667,3.254167,3.294167,11749200,0
+MNST.US,D,20100621,000000,3.3125,3.3775,3.303333,3.330833,11108400,0
+MNST.US,D,20100622,000000,3.3375,3.338333,3.280833,3.288333,9205200,0
+MNST.US,D,20100623,000000,3.285,3.285,3.243333,3.266667,6804000,0
+MNST.US,D,20100624,000000,3.246667,3.3375,3.2325,3.304167,18268800,0
+MNST.US,D,20100625,000000,3.303333,3.333333,3.2725,3.310833,18196800,0
+MNST.US,D,20100628,000000,3.321667,3.385,3.294167,3.368333,11452800,0
+MNST.US,D,20100629,000000,3.334167,3.344167,3.283333,3.294167,10351200,0
+MNST.US,D,20100630,000000,3.285,3.334167,3.2575,3.259167,8838000,0
+MNST.US,D,20100701,000000,3.2425,3.288333,3.168333,3.2725,15033600,0
+MNST.US,D,20100702,000000,3.291667,3.366667,3.2775,3.343333,12080400,0
+MNST.US,D,20100706,000000,3.370833,3.419167,3.3475,3.396667,9726000,0
+MNST.US,D,20100707,000000,3.413333,3.515833,3.413333,3.474167,15570000,0
+MNST.US,D,20100708,000000,3.494167,3.511667,3.435833,3.503333,16442400,0
+MNST.US,D,20100709,000000,3.49,3.5675,3.4825,3.560833,11186400,0
+MNST.US,D,20100712,000000,3.541667,3.5425,3.418333,3.4525,10599600,0
+MNST.US,D,20100713,000000,3.471667,3.481667,3.444167,3.460833,6660000,0
+MNST.US,D,20100714,000000,3.4625,3.484167,3.443333,3.480833,8966400,0
+MNST.US,D,20100715,000000,3.488333,3.508333,3.46,3.505,4495200,0
+MNST.US,D,20100716,000000,3.501667,3.503333,3.4175,3.424167,4472400,0
+MNST.US,D,20100719,000000,3.416667,3.435833,3.3675,3.425833,5061600,0
+MNST.US,D,20100720,000000,3.3925,3.529167,3.379167,3.5225,8011200,0
+MNST.US,D,20100721,000000,3.5325,3.565833,3.508333,3.541667,8566800,0
+MNST.US,D,20100722,000000,3.565833,3.618333,3.554167,3.578333,11421600,0
+MNST.US,D,20100723,000000,3.578333,3.603333,3.56,3.584167,12723600,0
+MNST.US,D,20100726,000000,3.583333,3.603333,3.561667,3.603333,5692800,0
+MNST.US,D,20100727,000000,3.610833,3.624167,3.578333,3.588333,4093200,0
+MNST.US,D,20100728,000000,3.583333,3.588333,3.483333,3.488333,11095200,0
+MNST.US,D,20100729,000000,3.515833,3.554167,3.430833,3.48,10000800,0
+MNST.US,D,20100730,000000,3.46,3.5125,3.425,3.490833,12643200,0
+MNST.US,D,20100802,000000,3.538333,3.538333,3.474167,3.4925,10060800,0
+MNST.US,D,20100803,000000,3.491667,3.525,3.465,3.49,14185200,0
+MNST.US,D,20100804,000000,3.509167,3.519167,3.469167,3.475833,10375200,0
+MNST.US,D,20100805,000000,3.4575,3.4825,3.400833,3.459167,18442800,0
+MNST.US,D,20100806,000000,3.655,3.749167,3.604167,3.724167,41666400,0
+MNST.US,D,20100809,000000,3.729167,3.816667,3.716667,3.786667,17286000,0
+MNST.US,D,20100810,000000,3.7325,3.79,3.709167,3.775,13753200,0
+MNST.US,D,20100811,000000,3.716667,3.75,3.709167,3.7175,7677600,0
+MNST.US,D,20100812,000000,3.6675,3.744167,3.638333,3.724167,7856400,0
+MNST.US,D,20100813,000000,3.709167,3.764167,3.686667,3.6925,7587600,0
+MNST.US,D,20100816,000000,3.675833,3.7075,3.646667,3.6975,4898400,0
+MNST.US,D,20100817,000000,3.711667,3.7875,3.706667,3.756667,7455600,0
+MNST.US,D,20100818,000000,3.745833,3.813333,3.734167,3.784167,4923600,0
+MNST.US,D,20100819,000000,3.779167,3.821667,3.745,3.8,8504400,0
+MNST.US,D,20100820,000000,3.7825,3.823333,3.755,3.8125,7068000,0
+MNST.US,D,20100823,000000,3.8175,3.8875,3.8025,3.8425,9285600,0
+MNST.US,D,20100824,000000,3.7975,3.829167,3.7575,3.780833,7215600,0
+MNST.US,D,20100825,000000,3.770833,3.780833,3.7025,3.738333,7675200,0
+MNST.US,D,20100826,000000,3.756667,3.763333,3.718333,3.7425,4729200,0
+MNST.US,D,20100827,000000,3.773333,3.833333,3.725,3.815,9182400,0
+MNST.US,D,20100830,000000,3.796667,3.8325,3.743333,3.745833,6033600,0
+MNST.US,D,20100831,000000,3.733333,3.768333,3.72,3.753333,12609600,0
+MNST.US,D,20100901,000000,3.7925,3.8275,3.77,3.8075,7026000,0
+MNST.US,D,20100902,000000,3.825,3.856667,3.7975,3.85,6381600,0
+MNST.US,D,20100903,000000,3.8675,3.950833,3.829167,3.939167,13780800,0
+MNST.US,D,20100907,000000,3.931667,3.9875,3.894167,3.9625,14790000,0
+MNST.US,D,20100908,000000,3.991667,3.996667,3.879167,3.891667,11869200,0
+MNST.US,D,20100909,000000,3.900833,3.930833,3.818333,3.8525,7540800,0
+MNST.US,D,20100910,000000,3.853333,3.854167,3.810833,3.823333,7678800,0
+MNST.US,D,20100913,000000,3.835833,3.865,3.824167,3.853333,6315600,0
+MNST.US,D,20100914,000000,3.853333,3.913333,3.845833,3.8675,17624400,0
+MNST.US,D,20100915,000000,3.85,3.881667,3.840833,3.846667,10290000,0
+MNST.US,D,20100916,000000,3.85,3.875,3.816667,3.821667,8523600,0
+MNST.US,D,20100917,000000,3.821667,3.821667,3.785833,3.79,14445600,0
+MNST.US,D,20100920,000000,3.8025,3.829167,3.781667,3.8225,9652800,0
+MNST.US,D,20100921,000000,3.828333,3.828333,3.778333,3.805833,7090800,0
+MNST.US,D,20100922,000000,3.796667,3.8375,3.765833,3.779167,4736400,0
+MNST.US,D,20100923,000000,3.756667,3.82,3.708333,3.79,6367200,0
+MNST.US,D,20100924,000000,3.829167,3.873333,3.810833,3.855,9037200,0
+MNST.US,D,20100927,000000,3.865,3.949167,3.861667,3.9325,12020400,0
+MNST.US,D,20100928,000000,3.949167,3.985833,3.865,3.938333,6376800,0
+MNST.US,D,20100929,000000,3.920833,3.931667,3.89,3.901667,3907200,0
+MNST.US,D,20100930,000000,3.905,3.954167,3.871667,3.885,8448000,0
+MNST.US,D,20101001,000000,3.91,3.915,3.828333,3.913333,5756400,0
+MNST.US,D,20101004,000000,3.914167,3.921667,3.7925,3.805833,7023600,0
+MNST.US,D,20101005,000000,3.834167,3.9275,3.834167,3.915,6961200,0
+MNST.US,D,20101006,000000,3.929167,3.976667,3.903333,3.965,8335200,0
+MNST.US,D,20101007,000000,3.963333,3.9725,3.8575,3.91,6084000,0
+MNST.US,D,20101008,000000,3.934167,3.950833,3.886667,3.9325,8366400,0
+MNST.US,D,20101011,000000,3.94,3.9675,3.916667,3.946667,4252800,0
+MNST.US,D,20101012,000000,3.941667,4.03,3.941667,3.988333,9770400,0
+MNST.US,D,20101013,000000,3.994167,4.069167,3.985,4.043333,11208000,0
+MNST.US,D,20101014,000000,4.0525,4.236667,4.021667,4.2275,18856800,0
+MNST.US,D,20101015,000000,4.245,4.270833,4.119167,4.18,17280000,0
+MNST.US,D,20101018,000000,4.171667,4.2175,4.1525,4.166667,7537200,0
+MNST.US,D,20101019,000000,4.135,4.175833,4.100833,4.144167,6110400,0
+MNST.US,D,20101020,000000,4.16,4.259167,4.149167,4.195,8697600,0
+MNST.US,D,20101021,000000,4.211667,4.259167,4.158333,4.190833,5372400,0
+MNST.US,D,20101022,000000,4.210833,4.403333,4.18,4.306667,13788000,0
+MNST.US,D,20101025,000000,4.344167,4.3625,4.295833,4.299167,5988000,0
+MNST.US,D,20101026,000000,4.280833,4.301667,4.238333,4.285,6640800,0
+MNST.US,D,20101027,000000,4.250833,4.273333,4.231667,4.241667,6202800,0
+MNST.US,D,20101028,000000,4.2775,4.32,4.265,4.281667,5260800,0
+MNST.US,D,20101029,000000,4.275,4.293333,4.25,4.2675,5588400,0
+MNST.US,D,20101101,000000,4.288333,4.324167,4.268333,4.29,5971200,0
+MNST.US,D,20101102,000000,4.318333,4.346667,4.260833,4.268333,7203600,0
+MNST.US,D,20101103,000000,4.275,4.306667,4.235,4.274167,8959200,0
+MNST.US,D,20101104,000000,4.325833,4.331667,4.245833,4.26,11356800,0
+MNST.US,D,20101105,000000,4.235,4.378333,4.185833,4.295,19383600,0
+MNST.US,D,20101108,000000,4.285833,4.2925,4.226667,4.2475,9007200,0
+MNST.US,D,20101109,000000,4.25,4.2675,4.149167,4.170833,10209600,0
+MNST.US,D,20101110,000000,4.163333,4.188333,4.099167,4.131667,8724000,0
+MNST.US,D,20101111,000000,4.085,4.164167,4.070833,4.154167,10591200,0
+MNST.US,D,20101112,000000,4.1375,4.2,4.111667,4.179167,7437600,0
+MNST.US,D,20101115,000000,4.169167,4.176667,4.120833,4.1375,5502000,0
+MNST.US,D,20101116,000000,4.1275,4.158333,4.1,4.135833,7004400,0
+MNST.US,D,20101117,000000,4.130833,4.1675,4.111667,4.153333,7309200,0
+MNST.US,D,20101118,000000,4.18,4.206667,4.158333,4.184167,11638800,0
+MNST.US,D,20101119,000000,4.1925,4.448333,4.178333,4.405,20006400,0
+MNST.US,D,20101122,000000,4.415833,4.433333,4.358333,4.408333,10332000,0
+MNST.US,D,20101123,000000,4.375,4.395833,4.335,4.3725,7262400,0
+MNST.US,D,20101124,000000,4.390833,4.510833,4.383333,4.501667,11692800,0
+MNST.US,D,20101126,000000,4.475,4.5625,4.46,4.5325,8413200,0
+MNST.US,D,20101129,000000,4.504167,4.504167,4.418333,4.4275,10773600,0
+MNST.US,D,20101130,000000,4.39,4.463333,4.376667,4.435,11282400,0
+MNST.US,D,20101201,000000,4.476667,4.479167,4.345,4.375833,13161600,0
+MNST.US,D,20101202,000000,4.371667,4.42,4.371667,4.411667,6576000,0
+MNST.US,D,20101203,000000,4.405833,4.411667,4.3675,4.395833,4112400,0
+MNST.US,D,20101206,000000,4.381667,4.4175,4.3225,4.411667,8151600,0
+MNST.US,D,20101207,000000,4.4425,4.451667,4.383333,4.411667,6036000,0
+MNST.US,D,20101208,000000,4.333333,4.3425,4.208333,4.253333,26709600,0
+MNST.US,D,20101209,000000,4.2575,4.275,4.174167,4.175,12513600,0
+MNST.US,D,20101210,000000,4.203333,4.2075,4.078333,4.089167,22423200,0
+MNST.US,D,20101213,000000,4.115,4.129167,4.023333,4.091667,21445200,0
+MNST.US,D,20101214,000000,4.095,4.2975,4.075,4.253333,22668000,0
+MNST.US,D,20101215,000000,4.230833,4.254167,4.205,4.2075,11928000,0
+MNST.US,D,20101216,000000,4.215833,4.2275,4.195,4.226667,8949600,0
+MNST.US,D,20101217,000000,4.233333,4.446667,4.2125,4.395833,23658000,0
+MNST.US,D,20101220,000000,4.391667,4.405,4.335833,4.396667,7402800,0
+MNST.US,D,20101221,000000,4.49,4.5625,4.450833,4.486667,13974000,0
+MNST.US,D,20101222,000000,4.5025,4.53,4.441667,4.498333,7869600,0
+MNST.US,D,20101223,000000,4.501667,4.515,4.445833,4.463333,3571200,0
+MNST.US,D,20101227,000000,4.459167,4.46,4.403333,4.438333,2236800,0
+MNST.US,D,20101228,000000,4.421667,4.430833,4.373333,4.3775,4525200,0
+MNST.US,D,20101229,000000,4.375,4.399167,4.354167,4.385833,5176800,0
+MNST.US,D,20101230,000000,4.381667,4.415,4.375833,4.396667,2265600,0
+MNST.US,D,20101231,000000,4.384167,4.400833,4.355833,4.356667,5329200,0
+MNST.US,D,20110103,000000,4.3875,4.504167,4.3875,4.4625,9212400,0
+MNST.US,D,20110104,000000,4.476667,4.476667,4.354167,4.3575,9948000,0
+MNST.US,D,20110105,000000,4.355833,4.370833,4.31,4.33,5887200,0
+MNST.US,D,20110106,000000,4.350833,4.54,4.305833,4.468333,12776400,0
+MNST.US,D,20110107,000000,4.481667,4.4975,4.370833,4.448333,6769200,0
+MNST.US,D,20110110,000000,4.4325,4.475,4.400833,4.461667,5270400,0
+MNST.US,D,20110111,000000,4.471667,4.471667,4.4275,4.439167,4726800,0
+MNST.US,D,20110112,000000,4.47,4.48,4.404167,4.434167,7437600,0
+MNST.US,D,20110113,000000,4.44,4.458333,4.390833,4.429167,8475600,0
+MNST.US,D,20110114,000000,4.414167,4.540833,4.398333,4.540833,7227600,0
+MNST.US,D,20110118,000000,4.520833,4.5825,4.513333,4.5825,7665600,0
+MNST.US,D,20110119,000000,4.57,4.578333,4.465833,4.521667,10906800,0
+MNST.US,D,20110120,000000,4.501667,4.5925,4.486667,4.585,14494800,0
+MNST.US,D,20110121,000000,4.606667,4.693333,4.5925,4.64,12777600,0
+MNST.US,D,20110124,000000,4.673333,4.673333,4.551667,4.57,8336400,0
+MNST.US,D,20110125,000000,4.568333,4.625833,4.541667,4.608333,7771200,0
+MNST.US,D,20110126,000000,4.628333,4.721667,4.6225,4.666667,12008400,0
+MNST.US,D,20110127,000000,4.664167,4.678333,4.604167,4.6375,6728400,0
+MNST.US,D,20110128,000000,4.654167,4.729167,4.579167,4.595833,7196400,0
+MNST.US,D,20110131,000000,4.590833,4.7525,4.561667,4.72,14229600,0
+MNST.US,D,20110201,000000,4.746667,4.8425,4.725,4.829167,16168800,0
+MNST.US,D,20110202,000000,4.825,4.873333,4.7725,4.791667,6798000,0
+MNST.US,D,20110203,000000,4.788333,4.8025,4.6825,4.7525,9216000,0
+MNST.US,D,20110204,000000,4.77,4.816667,4.736667,4.7425,7251600,0
+MNST.US,D,20110207,000000,4.760833,4.7925,4.605,4.646667,15114000,0
+MNST.US,D,20110208,000000,4.646667,4.6925,4.583333,4.639167,12021600,0
+MNST.US,D,20110209,000000,4.643333,4.68,4.558333,4.589167,9548400,0
+MNST.US,D,20110210,000000,4.573333,4.648333,4.546667,4.600833,8949600,0
+MNST.US,D,20110211,000000,4.583333,4.81,4.561667,4.714167,10453200,0
+MNST.US,D,20110214,000000,4.714167,4.754167,4.644167,4.699167,4837200,0
+MNST.US,D,20110215,000000,4.690833,4.755,4.680833,4.745833,6033600,0
+MNST.US,D,20110216,000000,4.761667,4.779167,4.726667,4.771667,6271200,0
+MNST.US,D,20110217,000000,4.7675,4.809167,4.715,4.784167,6594000,0
+MNST.US,D,20110218,000000,4.7975,4.820833,4.748333,4.7725,6434400,0
+MNST.US,D,20110222,000000,4.7325,4.74,4.6325,4.640833,8338800,0
+MNST.US,D,20110223,000000,4.6325,4.738333,4.615,4.655,10809600,0
+MNST.US,D,20110224,000000,4.645833,4.656667,4.535833,4.5575,14473200,0
+MNST.US,D,20110225,000000,4.610833,4.9875,4.5975,4.916667,47727600,0
+MNST.US,D,20110228,000000,4.911667,4.911667,4.781667,4.795833,17689200,0
+MNST.US,D,20110301,000000,4.773333,4.804167,4.68,4.695833,12060000,0
+MNST.US,D,20110302,000000,4.684167,4.719167,4.590833,4.615,12438000,0
+MNST.US,D,20110303,000000,4.631667,4.7375,4.631667,4.714167,17247600,0
+MNST.US,D,20110304,000000,4.708333,4.708333,4.628333,4.6825,5869200,0
+MNST.US,D,20110307,000000,4.6875,4.6875,4.596667,4.656667,7935600,0
+MNST.US,D,20110308,000000,4.651667,4.691667,4.620833,4.669167,8828400,0
+MNST.US,D,20110309,000000,4.666667,4.709167,4.6,4.6975,6654000,0
+MNST.US,D,20110310,000000,4.650833,4.709167,4.6225,4.6975,8338800,0
+MNST.US,D,20110311,000000,4.574167,4.645,4.461667,4.615,13780800,0
+MNST.US,D,20110314,000000,4.604167,4.620833,4.540833,4.6075,8017200,0
+MNST.US,D,20110315,000000,4.484167,4.6025,4.44,4.570833,7993200,0
+MNST.US,D,20110316,000000,4.555,4.648333,4.5025,4.5675,9519600,0
+MNST.US,D,20110317,000000,4.6275,4.648333,4.548333,4.578333,7605600,0
+MNST.US,D,20110318,000000,4.613333,4.625,4.548333,4.611667,10149600,0
+MNST.US,D,20110321,000000,4.653333,4.694167,4.571667,4.574167,10094400,0
+MNST.US,D,20110322,000000,4.578333,4.599167,4.535833,4.584167,12798000,0
+MNST.US,D,20110323,000000,4.5825,4.760833,4.561667,4.749167,9169200,0
+MNST.US,D,20110324,000000,4.761667,4.818333,4.716667,4.815,7802400,0
+MNST.US,D,20110325,000000,4.848333,4.9875,4.846667,4.923333,11035200,0
+MNST.US,D,20110328,000000,4.918333,4.954167,4.848333,4.8625,4618800,0
+MNST.US,D,20110329,000000,4.8675,4.955,4.844167,4.909167,6765600,0
+MNST.US,D,20110330,000000,4.930833,5.026667,4.924167,5.020833,7814400,0
+MNST.US,D,20110331,000000,5.03,5.043333,4.985,5.019167,6739200,0
+MNST.US,D,20110401,000000,5.026667,5.091667,4.984167,5.083333,7040400,0
+MNST.US,D,20110404,000000,5.078333,5.113333,5.051667,5.089167,3520800,0
+MNST.US,D,20110405,000000,5.083333,5.124167,5.064167,5.084167,6776400,0
+MNST.US,D,20110406,000000,5.086667,5.191667,5.086667,5.161667,9247200,0
+MNST.US,D,20110407,000000,5.145833,5.235833,5.134167,5.17,12999600,0
+MNST.US,D,20110408,000000,5.2,5.269167,5.133333,5.165,6536400,0
+MNST.US,D,20110411,000000,5.175833,5.291667,5.161667,5.188333,7213200,0
+MNST.US,D,20110412,000000,5.170833,5.189167,5.138333,5.154167,6760800,0
+MNST.US,D,20110413,000000,5.190833,5.2,5.145,5.173333,4140000,0
+MNST.US,D,20110414,000000,5.17,5.233333,5.1375,5.216667,5062800,0
+MNST.US,D,20110415,000000,5.235,5.2925,5.195833,5.273333,5714400,0
+MNST.US,D,20110418,000000,5.239167,5.259167,5.200833,5.230833,9262800,0
+MNST.US,D,20110419,000000,5.231667,5.289167,5.2275,5.283333,8814000,0
+MNST.US,D,20110420,000000,5.336667,5.39,5.294167,5.3175,10347600,0
+MNST.US,D,20110421,000000,5.310833,5.441667,5.308333,5.440833,15502800,0
+MNST.US,D,20110425,000000,5.438333,5.439167,5.375,5.383333,7040400,0
+MNST.US,D,20110426,000000,5.391667,5.49,5.356667,5.481667,8047200,0
+MNST.US,D,20110427,000000,5.500833,5.5225,5.473333,5.508333,7777200,0
+MNST.US,D,20110428,000000,5.493333,5.5425,5.459167,5.523333,7350000,0
+MNST.US,D,20110429,000000,5.518333,5.540833,5.479167,5.5125,9360000,0
+MNST.US,D,20110502,000000,5.521667,5.540833,5.420833,5.425833,5958000,0
+MNST.US,D,20110503,000000,5.408333,5.408333,5.223333,5.288333,15600000,0
+MNST.US,D,20110504,000000,5.288333,5.315833,5.226667,5.228333,8226000,0
+MNST.US,D,20110505,000000,5.1875,5.2275,5.125833,5.161667,12054000,0
+MNST.US,D,20110506,000000,5.416667,5.715,5.3675,5.395,29757600,0
+MNST.US,D,20110509,000000,5.413333,5.485,5.341667,5.460833,11584800,0
+MNST.US,D,20110510,000000,5.449167,5.4825,5.425833,5.456667,7398000,0
+MNST.US,D,20110511,000000,5.4375,5.459167,5.3975,5.42,8512800,0
+MNST.US,D,20110512,000000,5.3925,5.58,5.3925,5.563333,8088000,0
+MNST.US,D,20110513,000000,5.5375,5.573333,5.508333,5.541667,7524000,0
+MNST.US,D,20110516,000000,5.5175,5.600833,5.501667,5.561667,9381600,0
+MNST.US,D,20110517,000000,5.518333,5.599167,5.510833,5.589167,8164800,0
+MNST.US,D,20110518,000000,5.586667,5.685,5.533333,5.675833,10082400,0
+MNST.US,D,20110519,000000,5.708333,5.7625,5.6775,5.745,7906800,0
+MNST.US,D,20110520,000000,5.745833,5.833333,5.725,5.796667,10042800,0
+MNST.US,D,20110523,000000,5.730833,5.778333,5.729167,5.7725,6583200,0
+MNST.US,D,20110524,000000,5.791667,5.8275,5.766667,5.801667,6080400,0
+MNST.US,D,20110525,000000,5.79,5.936667,5.75,5.893333,11679600,0
+MNST.US,D,20110526,000000,5.869167,5.903333,5.841667,5.901667,7719600,0
+MNST.US,D,20110527,000000,5.926667,5.946667,5.89,5.9075,3546000,0
+MNST.US,D,20110531,000000,5.9675,5.996667,5.9025,5.970833,9897600,0
+MNST.US,D,20110601,000000,5.966667,6.149167,5.956667,6.021667,10381200,0
+MNST.US,D,20110602,000000,6.023333,6.055833,5.981667,6.029167,7936800,0
+MNST.US,D,20110603,000000,5.961667,6.1025,5.961667,6.065,6898800,0
+MNST.US,D,20110606,000000,6.07,6.090833,5.981667,6.009167,6733200,0
+MNST.US,D,20110607,000000,6.038333,6.0525,5.9725,5.973333,8226000,0
+MNST.US,D,20110608,000000,5.9825,6.073333,5.9575,6.0625,10716000,0
+MNST.US,D,20110609,000000,6.075,6.130833,6.063333,6.093333,8595600,0
+MNST.US,D,20110610,000000,6.0625,6.093333,5.948333,5.965833,6930000,0
+MNST.US,D,20110613,000000,5.986667,6.030833,5.933333,5.99,5635200,0
+MNST.US,D,20110614,000000,5.986667,6.0925,5.986667,6.081667,5588400,0
+MNST.US,D,20110615,000000,6.045,6.07,5.981667,6.016667,5876400,0
+MNST.US,D,20110616,000000,6.003333,6.045833,5.886667,5.893333,12200400,0
+MNST.US,D,20110617,000000,5.9375,6.059167,5.926667,6.025833,12195600,0
+MNST.US,D,20110620,000000,6.003333,6.160833,6.003333,6.1525,8226000,0
+MNST.US,D,20110621,000000,6.1775,6.26,6.17,6.2475,9955200,0
+MNST.US,D,20110622,000000,6.258333,6.311667,6.206667,6.234167,9316800,0
+MNST.US,D,20110623,000000,6.17,6.266667,6.141667,6.250833,10178400,0
+MNST.US,D,20110624,000000,6.275,6.6325,6.275,6.504167,28330800,0
+MNST.US,D,20110627,000000,6.521667,6.645,6.520833,6.5925,13227600,0
+MNST.US,D,20110628,000000,6.6225,6.7375,6.598333,6.686667,18325200,0
+MNST.US,D,20110629,000000,6.726667,6.815833,6.666667,6.67,14824800,0
+MNST.US,D,20110630,000000,6.681667,6.770833,6.625,6.745833,13862400,0
+MNST.US,D,20110701,000000,6.76,6.994167,6.7425,6.969167,16698000,0
+MNST.US,D,20110705,000000,6.995,7,6.83,6.849167,13166400,0
+MNST.US,D,20110706,000000,6.8825,6.94,6.856667,6.915833,13488000,0
+MNST.US,D,20110707,000000,6.949167,6.999167,6.795,6.8125,19321200,0
+MNST.US,D,20110708,000000,6.725,6.756667,6.520833,6.75,17274000,0
+MNST.US,D,20110711,000000,6.6875,6.694167,6.566667,6.589167,12258000,0
+MNST.US,D,20110712,000000,6.583333,6.5875,6.4525,6.4925,17643600,0
+MNST.US,D,20110713,000000,6.529167,6.6375,6.526667,6.5725,12171600,0
+MNST.US,D,20110714,000000,6.574167,6.666667,6.481667,6.52,9511200,0
+MNST.US,D,20110715,000000,6.540833,6.559167,6.483333,6.524167,10382400,0
+MNST.US,D,20110718,000000,6.518333,6.541667,6.408333,6.49,9301200,0
+MNST.US,D,20110719,000000,6.5825,6.8475,6.5825,6.790833,25372800,0
+MNST.US,D,20110720,000000,6.761667,6.79,6.669167,6.733333,10100400,0
+MNST.US,D,20110721,000000,6.7725,6.859167,6.7275,6.8175,9349200,0
+MNST.US,D,20110722,000000,6.791667,6.791667,6.675833,6.709167,7497600,0
+MNST.US,D,20110725,000000,6.63,6.6625,6.58,6.598333,9487200,0
+MNST.US,D,20110726,000000,6.6175,6.635,6.4575,6.461667,11132400,0
+MNST.US,D,20110727,000000,6.430833,6.4325,6.2125,6.266667,20419200,0
+MNST.US,D,20110728,000000,6.2675,6.559167,6.255,6.441667,14964000,0
+MNST.US,D,20110729,000000,6.363333,6.465833,6.296667,6.385,10088400,0
+MNST.US,D,20110801,000000,6.460833,6.511667,6.321667,6.384167,11302800,0
+MNST.US,D,20110802,000000,6.335,6.405,6.175,6.180833,12346800,0
+MNST.US,D,20110803,000000,6.180833,6.309167,6.108333,6.305833,13126800,0
+MNST.US,D,20110804,000000,6.225833,6.274167,5.82,5.836667,21304800,0
+MNST.US,D,20110805,000000,5.920833,6.513333,5.853333,6.326667,29078400,0
+MNST.US,D,20110808,000000,6.164167,6.251667,5.738333,5.7425,20826000,0
+MNST.US,D,20110809,000000,5.858333,6.31,5.800833,6.309167,24325200,0
+MNST.US,D,20110810,000000,6.178333,6.495,6.0675,6.371667,19063200,0
+MNST.US,D,20110811,000000,6.4,6.799167,6.318333,6.748333,17958000,0
+MNST.US,D,20110812,000000,6.813333,6.833333,6.666667,6.74,11240400,0
+MNST.US,D,20110815,000000,6.789167,6.800833,6.64,6.754167,10236000,0
+MNST.US,D,20110816,000000,6.675833,6.76,6.653333,6.6625,11307600,0
+MNST.US,D,20110817,000000,6.69,6.748333,6.65,6.7425,7773600,0
+MNST.US,D,20110818,000000,6.5975,6.754167,6.5675,6.7175,17980800,0
+MNST.US,D,20110819,000000,6.590833,6.765,6.583333,6.625833,18076800,0
+MNST.US,D,20110822,000000,6.735,6.770833,6.546667,6.65,13550400,0
+MNST.US,D,20110823,000000,6.7075,7.133333,6.666667,7.0625,31080000,0
+MNST.US,D,20110824,000000,7.125,7.280833,6.983333,7.196667,24198000,0
+MNST.US,D,20110825,000000,7.23,7.231667,7.0275,7.0425,12766800,0
+MNST.US,D,20110826,000000,7.0125,7.113333,6.775,7.0525,16942800,0
+MNST.US,D,20110829,000000,7.166667,7.4275,7.166667,7.419167,17301600,0
+MNST.US,D,20110830,000000,7.408333,7.52,7.333333,7.465,13418400,0
+MNST.US,D,20110831,000000,7.481667,7.49,6.81,7.11,44540400,0
+MNST.US,D,20110901,000000,7.113333,7.306667,6.985,7.006667,16148400,0
+MNST.US,D,20110902,000000,6.818333,7.118333,6.583333,6.969167,16676400,0
+MNST.US,D,20110906,000000,6.775,7.130833,6.774167,7.111667,13178400,0
+MNST.US,D,20110907,000000,7.233333,7.236667,7.031667,7.089167,13555200,0
+MNST.US,D,20110908,000000,7.025,7.32,6.988333,7.270833,15801600,0
+MNST.US,D,20110909,000000,7.225833,7.275833,7.105833,7.205,14901600,0
+MNST.US,D,20110912,000000,7.071667,7.199167,7.048333,7.185,11715600,0
+MNST.US,D,20110913,000000,7.211667,7.403333,7.103333,7.3675,13593600,0
+MNST.US,D,20110914,000000,7.365833,7.439167,7.258333,7.365,15069600,0
+MNST.US,D,20110915,000000,7.441667,7.448333,7.218333,7.329167,17023200,0
+MNST.US,D,20110916,000000,7.366667,7.780833,7.345833,7.675833,39614400,0
+MNST.US,D,20110919,000000,7.585833,7.789167,7.545833,7.6875,17516400,0
+MNST.US,D,20110920,000000,7.7025,7.845,7.583333,7.663333,17605200,0
+MNST.US,D,20110921,000000,7.689167,7.888333,7.5825,7.584167,15279600,0
+MNST.US,D,20110922,000000,7.378333,7.49,7.195,7.454167,16783200,0
+MNST.US,D,20110923,000000,7.41,7.435833,7.171667,7.3175,15980400,0
+MNST.US,D,20110926,000000,7.398333,7.550833,7.2325,7.5375,12224400,0
+MNST.US,D,20110927,000000,7.680833,7.7825,7.495,7.5325,17151600,0
+MNST.US,D,20110928,000000,7.541667,7.665,7.416667,7.441667,9529200,0
+MNST.US,D,20110929,000000,7.57,7.630833,7.225,7.36,9842400,0
+MNST.US,D,20110930,000000,7.296667,7.466667,7.1675,7.274167,8556000,0
+MNST.US,D,20111003,000000,7.2375,7.261667,6.638333,6.646667,25970400,0
+MNST.US,D,20111004,000000,6.540833,6.8125,6.365833,6.808333,22110000,0
+MNST.US,D,20111005,000000,6.844167,6.985,6.74,6.940833,11949600,0
+MNST.US,D,20111006,000000,6.940833,7.145833,6.899167,7.025,14068800,0
+MNST.US,D,20111007,000000,7.051667,7.296667,7.051667,7.170833,14084400,0
+MNST.US,D,20111010,000000,7.2725,7.391667,7.256667,7.309167,7232400,0
+MNST.US,D,20111011,000000,7.28,7.5375,7.198333,7.508333,10740000,0
+MNST.US,D,20111012,000000,7.5775,7.785833,7.536667,7.598333,17358000,0
+MNST.US,D,20111013,000000,7.615,7.760833,7.5875,7.7,10693200,0
+MNST.US,D,20111014,000000,7.8175,8.078333,7.791667,7.864167,15012000,0
+MNST.US,D,20111017,000000,7.81,7.994167,7.706667,7.745833,7838400,0
+MNST.US,D,20111018,000000,7.7625,7.8275,7.679167,7.753333,8059200,0
+MNST.US,D,20111019,000000,7.7525,7.899167,7.624167,7.625,8154000,0
+MNST.US,D,20111020,000000,7.618333,7.729167,7.548333,7.581667,9292800,0
+MNST.US,D,20111021,000000,7.688333,7.78,7.6375,7.729167,9782400,0
+MNST.US,D,20111024,000000,7.758333,7.76,7.635,7.6625,13665600,0
+MNST.US,D,20111025,000000,7.620833,7.6325,6.945833,7.039167,36420000,0
+MNST.US,D,20111026,000000,7.033333,7.116667,6.813333,6.923333,27966000,0
+MNST.US,D,20111027,000000,7.099167,7.395833,6.993333,7.124167,20401200,0
+MNST.US,D,20111028,000000,7.12,7.274167,7.0575,7.226667,9812400,0
+MNST.US,D,20111031,000000,7.196667,7.590833,7.179167,7.424167,18738000,0
+MNST.US,D,20111101,000000,7.2025,7.264167,7.049167,7.160833,15182400,0
+MNST.US,D,20111102,000000,7.216667,7.459167,7.204167,7.351667,13497600,0
+MNST.US,D,20111103,000000,7.413333,7.571667,7.233333,7.510833,17059200,0
+MNST.US,D,20111104,000000,7.333333,8.109167,7.251667,7.963333,38271600,0
+MNST.US,D,20111107,000000,7.9825,8.03,7.693333,7.789167,11689200,0
+MNST.US,D,20111108,000000,7.8325,7.8925,7.67,7.873333,8335200,0
+MNST.US,D,20111109,000000,7.6825,7.715833,7.4675,7.5075,13359600,0
+MNST.US,D,20111110,000000,7.616667,7.631667,7.425,7.499167,12280800,0
+MNST.US,D,20111111,000000,7.579167,7.833333,7.519167,7.7875,7690800,0
+MNST.US,D,20111114,000000,7.8,7.841667,7.726667,7.7725,6049200,0
+MNST.US,D,20111115,000000,7.734167,7.948333,7.719167,7.91,7714800,0
+MNST.US,D,20111116,000000,7.841667,7.9425,7.753333,7.7725,10155600,0
+MNST.US,D,20111117,000000,7.7875,7.803333,7.5425,7.616667,6643200,0
+MNST.US,D,20111118,000000,7.644167,7.648333,7.544167,7.584167,4075200,0
+MNST.US,D,20111121,000000,7.463333,7.4975,7.291667,7.345,10231200,0
+MNST.US,D,20111122,000000,7.3325,7.4375,7.283333,7.408333,5342400,0
+MNST.US,D,20111123,000000,7.32,7.353333,7.151667,7.151667,7669200,0
+MNST.US,D,20111125,000000,7.139167,7.224167,7.044167,7.085,5107200,0
+MNST.US,D,20111128,000000,7.28,7.5,7.266667,7.456667,8960400,0
+MNST.US,D,20111129,000000,7.5175,7.639167,7.396667,7.425833,6685200,0
+MNST.US,D,20111130,000000,7.548333,7.7425,7.548333,7.683333,8450400,0
+MNST.US,D,20111201,000000,7.615,7.77,7.584167,7.673333,5738400,0
+MNST.US,D,20111202,000000,7.753333,7.8775,7.726667,7.819167,7185600,0
+MNST.US,D,20111205,000000,7.866667,7.895,7.748333,7.795,7195200,0
+MNST.US,D,20111206,000000,7.814167,7.946667,7.778333,7.9175,9006000,0
+MNST.US,D,20111207,000000,7.888333,7.988333,7.821667,7.980833,7602000,0
+MNST.US,D,20111208,000000,7.935,8.038333,7.9075,7.945833,7392000,0
+MNST.US,D,20111209,000000,7.95,8.0975,7.875,8.095,7306800,0
+MNST.US,D,20111212,000000,8.038333,8.048333,7.835,7.975833,11551200,0
+MNST.US,D,20111213,000000,8.025,8.0575,7.860833,7.891667,10088400,0
+MNST.US,D,20111214,000000,7.873333,7.873333,7.700833,7.7275,8448000,0
+MNST.US,D,20111215,000000,7.788333,7.8175,7.594167,7.661667,12320400,0
+MNST.US,D,20111216,000000,7.754167,8.0675,7.716667,7.990833,48126000,0
+MNST.US,D,20111219,000000,8.02,8.196667,7.91,7.939167,10922400,0
+MNST.US,D,20111220,000000,8.019167,8.126667,8.019167,8.094167,8832000,0
+MNST.US,D,20111221,000000,8.0875,8.118333,7.966667,8.076667,4291200,0
+MNST.US,D,20111222,000000,8.084167,8.123333,7.961667,7.973333,4208400,0
+MNST.US,D,20111223,000000,7.913333,7.913333,7.6875,7.911667,8956800,0
+MNST.US,D,20111227,000000,7.908333,7.975,7.889167,7.915833,4102800,0
+MNST.US,D,20111228,000000,7.9025,7.9025,7.615833,7.638333,7736400,0
+MNST.US,D,20111229,000000,7.675,7.825,7.646667,7.8125,6552000,0
+MNST.US,D,20111230,000000,7.830833,7.830833,7.6775,7.678333,5073600,0
+MNST.US,D,20120103,000000,7.7975,7.890833,7.594167,7.708333,9556800,0
+MNST.US,D,20120104,000000,7.6775,7.748333,7.6175,7.715833,4840800,0
+MNST.US,D,20120105,000000,7.761667,7.8475,7.661667,7.821667,8409600,0
+MNST.US,D,20120106,000000,7.866667,8.04,7.8375,7.948333,8970000,0
+MNST.US,D,20120109,000000,7.95,8.04,7.8825,7.993333,4220400,0
+MNST.US,D,20120110,000000,8.0285,8.0565,7.899,7.9375,5086020,0
+MNST.US,D,20120111,000000,7.895,7.925,7.6965,7.7,5032884,0
+MNST.US,D,20120112,000000,7.7615,7.9285,7.68,7.92,6035304,0
+MNST.US,D,20120113,000000,7.921,8.095,7.851,8.0825,9595128,0
+MNST.US,D,20120117,000000,8.3585,8.4635,8.2715,8.38,20974284,0
+MNST.US,D,20120118,000000,8.4725,8.4725,8.2665,8.326,8424384,0
+MNST.US,D,20120119,000000,8.3335,8.555,8.3335,8.4135,12166392,0
+MNST.US,D,20120120,000000,8.44,8.729,8.4215,8.71,13718484,0
+MNST.US,D,20120123,000000,8.7325,8.764,8.59,8.75,9347148,0
+MNST.US,D,20120124,000000,8.689,8.9025,8.6665,8.8615,9460812,0
+MNST.US,D,20120125,000000,8.829,9.0525,8.774,9.041,8880336,0
+MNST.US,D,20120126,000000,9.0435,9.0585,8.8335,8.8725,7587084,0
+MNST.US,D,20120127,000000,8.8885,9.0335,8.875,8.9615,7998096,0
+MNST.US,D,20120130,000000,8.781,8.9525,8.6025,8.7925,10626216,0
+MNST.US,D,20120131,000000,8.76,8.8265,8.7035,8.71,9574980,0
+MNST.US,D,20120201,000000,8.795,8.8065,8.6375,8.7325,10402572,0
+MNST.US,D,20120202,000000,8.8315,8.9125,8.764,8.82,11946336,0
+MNST.US,D,20120203,000000,8.8965,8.9,8.7615,8.8085,10049052,0
+MNST.US,D,20120206,000000,8.7915,8.884,8.756,8.7825,5539968,0
+MNST.US,D,20120207,000000,8.7585,8.8865,8.7115,8.8415,5411976,0
+MNST.US,D,20120208,000000,8.855,9.1885,8.8315,8.9165,15021492,0
+MNST.US,D,20120209,000000,8.9385,9.045,8.9165,9.0265,5820840,0
+MNST.US,D,20120210,000000,8.8965,9.0515,8.8965,9.025,5326812,0
+MNST.US,D,20120213,000000,9.1385,9.1565,9.03,9.1065,4870512,0
+MNST.US,D,20120214,000000,9.1185,9.1915,9.0735,9.19,4777968,0
+MNST.US,D,20120215,000000,9.1915,9.265,8.86,8.8765,8815176,0
+MNST.US,D,20120216,000000,8.9085,9.0065,8.74,8.8315,8788980,0
+MNST.US,D,20120217,000000,8.7935,9.005,8.7935,8.8665,6091020,0
+MNST.US,D,20120221,000000,8.89,8.945,8.82,8.9415,5993610,0
+MNST.US,D,20120222,000000,8.9485,9.2215,8.8665,9.1765,11197326,0
+MNST.US,D,20120223,000000,9.275,9.4335,9.0635,9.145,14065158,0
+MNST.US,D,20120224,000000,9.0565,9.4935,8.875,9.3965,16328706,0
+MNST.US,D,20120227,000000,9.365,9.655,9.265,9.545,10645278,0
+MNST.US,D,20120228,000000,9.64,9.64,9.4535,9.4985,8489442,0
+MNST.US,D,20120229,000000,9.53,9.5965,9.475,9.5315,10675758,0
+MNST.US,D,20120301,000000,9.5415,9.615,9.4765,9.575,9749904,0
+MNST.US,D,20120302,000000,9.5985,9.765,9.55,9.765,8755530,0
+MNST.US,D,20120305,000000,9.7665,9.805,9.5835,9.6115,9871698,0
+MNST.US,D,20120306,000000,9.595,9.7365,9.3885,9.4115,9115248,0
+MNST.US,D,20120307,000000,9.4135,9.5065,9.375,9.4535,3619920,0
+MNST.US,D,20120308,000000,9.4865,9.635,9.455,9.615,6855654,0
+MNST.US,D,20120309,000000,9.675,9.9835,9.6685,9.9285,8663076,0
+MNST.US,D,20120312,000000,9.9365,9.9885,9.8615,9.9315,5744238,0
+MNST.US,D,20120313,000000,9.9985,10.0985,9.925,10.095,6279954,0
+MNST.US,D,20120314,000000,10.0835,10.115,9.8565,9.8735,6008562,0
+MNST.US,D,20120315,000000,9.875,9.9535,9.8585,9.9515,4627290,0
+MNST.US,D,20120316,000000,9.935,10.0265,9.8515,9.9235,6933078,0
+MNST.US,D,20120319,000000,9.9335,10.0115,9.825,9.95,3575274,0
+MNST.US,D,20120320,000000,9.8965,10.1115,9.86,10.0735,3721860,0
+MNST.US,D,20120321,000000,10.0835,10.195,9.9715,10.0665,8614944,0
+MNST.US,D,20120322,000000,9.9885,10.18,9.9735,10.1385,4039584,0
+MNST.US,D,20120323,000000,10.145,10.1985,10.0465,10.0885,3562398,0
+MNST.US,D,20120326,000000,10.22,10.2685,10.1435,10.2385,4249098,0
+MNST.US,D,20120327,000000,10.2385,10.3465,10.1935,10.3135,4384674,0
+MNST.US,D,20120328,000000,10.2765,10.3815,10.1965,10.3015,3308736,0
+MNST.US,D,20120329,000000,10.3865,10.47,10.225,10.4285,4755738,0
+MNST.US,D,20120330,000000,10.5265,10.53,10.3435,10.3485,6442878,0
+MNST.US,D,20120402,000000,10.39,10.605,10.295,10.5515,6083706,0
+MNST.US,D,20120403,000000,10.52,10.7035,10.5085,10.6315,7117968,0
+MNST.US,D,20120404,000000,10.5835,10.6,10.355,10.41,6784572,0
+MNST.US,D,20120405,000000,10.3915,10.615,10.3335,10.5635,6776184,0
+MNST.US,D,20120409,000000,10.4665,10.5485,10.385,10.4835,3373854,0
+MNST.US,D,20120410,000000,10.4865,10.5,10.11,10.145,8285310,0
+MNST.US,D,20120411,000000,10.2485,10.54,10.1915,10.52,5717814,0
+MNST.US,D,20120412,000000,10.6065,10.6065,10.3765,10.43,4915644,0
+MNST.US,D,20120413,000000,10.4065,10.9215,10.395,10.71,8658036,0
+MNST.US,D,20120416,000000,10.875,10.8815,10.5285,10.5635,7884024,0
+MNST.US,D,20120417,000000,10.6065,10.6965,10.51,10.63,5530968,0
+MNST.US,D,20120418,000000,10.615,10.7485,10.5815,10.695,3721782,0
+MNST.US,D,20120419,000000,10.6385,10.7,10.4835,10.5265,4521114,0
+MNST.US,D,20120420,000000,10.605,10.66,10.5465,10.585,5201670,0
+MNST.US,D,20120423,000000,10.5185,10.54,10.275,10.5185,5061804,0
+MNST.US,D,20120424,000000,10.54,10.5835,10.41,10.4785,5715870,0
+MNST.US,D,20120425,000000,10.62,10.6235,10.495,10.5885,5607642,0
+MNST.US,D,20120426,000000,10.5835,10.9385,10.5485,10.8965,7102056,0
+MNST.US,D,20120427,000000,10.9735,10.99,10.8365,10.9215,7722180,0
+MNST.US,D,20120430,000000,10.9235,13.9935,10.6765,10.8335,114330102,0
+MNST.US,D,20120501,000000,10.8335,11.3285,10.6665,11.13,48493692,0
+MNST.US,D,20120502,000000,11.1435,11.54,11.05,11.445,12880782,0
+MNST.US,D,20120503,000000,11.4865,11.4915,11.1385,11.1785,11274444,0
+MNST.US,D,20120504,000000,11.1335,11.275,11.0515,11.1235,12640374,0
+MNST.US,D,20120507,000000,11.0715,11.4415,10.9215,11.26,14344398,0
+MNST.US,D,20120508,000000,11.2085,11.2685,10.8615,10.915,17112612,0
+MNST.US,D,20120509,000000,10.8335,10.9985,10.5335,10.885,14708880,0
+MNST.US,D,20120510,000000,12.33,12.4865,11.835,11.8615,46531410,0
+MNST.US,D,20120511,000000,11.8835,12.0165,11.7985,11.925,11293212,0
+MNST.US,D,20120514,000000,11.8335,11.875,11.7085,11.8065,7168398,0
+MNST.US,D,20120515,000000,11.8285,12.0435,11.7835,11.9315,8400996,0
+MNST.US,D,20120516,000000,11.9885,12.025,11.8635,11.9115,7920780,0
+MNST.US,D,20120517,000000,11.9185,12,11.6215,11.6215,7076244,0
+MNST.US,D,20120518,000000,11.655,11.68,11.3785,11.4335,9049386,0
+MNST.US,D,20120521,000000,11.47,11.6085,11.2685,11.5885,7046268,0
+MNST.US,D,20120522,000000,11.66,11.81,11.57,11.6535,7633020,0
+MNST.US,D,20120523,000000,11.605,11.6685,11.47,11.6685,5087406,0
+MNST.US,D,20120524,000000,11.69,12.1685,11.585,12.1585,14433552,0
+MNST.US,D,20120525,000000,12.145,12.16,11.85,11.93,10258926,0
+MNST.US,D,20120529,000000,12.225,12.2335,11.9785,12.1735,9183348,0
+MNST.US,D,20120530,000000,12.07,12.2965,11.9115,12.2735,10196148,0
+MNST.US,D,20120531,000000,12.29,12.3285,12.0285,12.1,7342368,0
+MNST.US,D,20120601,000000,11.905,12.0735,11.7215,11.7565,7493178,0
+MNST.US,D,20120604,000000,11.8185,12.195,11.805,12.185,9607572,0
+MNST.US,D,20120605,000000,12.1515,12.2415,11.9835,12.1385,8866248,0
+MNST.US,D,20120606,000000,12.2415,12.565,12.205,12.325,8588574,0
+MNST.US,D,20120607,000000,12.5115,12.5115,12.2435,12.4165,8238318,0
+MNST.US,D,20120608,000000,12.3615,12.835,12.3385,12.6835,14254518,0
+MNST.US,D,20120611,000000,12.8815,12.9165,12.435,12.465,8781294,0
+MNST.US,D,20120612,000000,12.5665,12.5985,12.3535,12.565,7079622,0
+MNST.US,D,20120613,000000,12.59,12.62,12.4035,12.4615,5268252,0
+MNST.US,D,20120614,000000,12.4865,12.7835,12.485,12.7185,6339300,0
+MNST.US,D,20120615,000000,12.7415,13.1335,12.6885,13.1065,13109544,0
+MNST.US,D,20120618,000000,13.1265,13.1665,12.9615,13.12,8091660,0
+MNST.US,D,20120619,000000,12.9565,12.99,12.6085,12.6915,14230308,0
+MNST.US,D,20120620,000000,12.7085,12.765,12.48,12.55,10913376,0
+MNST.US,D,20120621,000000,12.6285,12.6915,12.445,12.4565,8937936,0
+MNST.US,D,20120622,000000,12.7335,12.7335,12.1985,12.2685,22575510,0
+MNST.US,D,20120625,000000,12.1285,12.3965,11.8915,12.31,13914444,0
+MNST.US,D,20120626,000000,12.3615,12.4885,12.2335,12.4365,9585600,0
+MNST.US,D,20120627,000000,12.485,12.525,11.7385,11.8485,17582856,0
+MNST.US,D,20120628,000000,11.715,11.73,11.0615,11.44,228187836,0
+MNST.US,D,20120629,000000,11.8415,12.0465,11.655,11.8665,19521486,0
+MNST.US,D,20120702,000000,11.99,12.5,11.7915,12.4635,20966322,0
+MNST.US,D,20120703,000000,12.445,12.4985,12.21,12.48,7247124,0
+MNST.US,D,20120705,000000,12.4565,12.49,12.285,12.35,6196536,0
+MNST.US,D,20120706,000000,12.2415,12.2685,12.0765,12.2385,6046548,0
+MNST.US,D,20120709,000000,12.2385,12.29,12.03,12.085,8883720,0
+MNST.US,D,20120710,000000,12.1665,12.2665,12.0615,12.11,7610970,0
+MNST.US,D,20120711,000000,12.0715,12.1285,11.7735,11.9635,11258628,0
+MNST.US,D,20120712,000000,11.8385,12.0365,11.805,11.9715,6520872,0
+MNST.US,D,20120713,000000,11.96,12.3285,11.96,12.2885,6317040,0
+MNST.US,D,20120716,000000,12.2515,12.315,12.0585,12.085,8139600,0
+MNST.US,D,20120717,000000,12.1465,12.1965,11.705,11.969,8361126,0
+MNST.US,D,20120718,000000,11.8835,12.1035,11.852,11.9835,6272964,0
+MNST.US,D,20120719,000000,12.0085,12.0285,11.2085,11.305,23193006,0
+MNST.US,D,20120720,000000,11.3015,11.3315,10.5035,10.8285,33952344,0
+MNST.US,D,20120723,000000,10.4165,11.1665,10.2865,11.0265,21413502,0
+MNST.US,D,20120724,000000,11.0135,11.0135,10.625,10.9065,14945208,0
+MNST.US,D,20120725,000000,10.9515,11.1,10.9235,11.095,9440196,0
+MNST.US,D,20120726,000000,11.2085,11.4,11.1765,11.2865,7964244,0
+MNST.US,D,20120727,000000,11.5,11.6085,11.2885,11.36,13048488,0
+MNST.US,D,20120730,000000,11.4515,11.4635,11.185,11.3665,6142524,0
+MNST.US,D,20120731,000000,11.3335,11.3465,11.0485,11.07,7140528,0
+MNST.US,D,20120801,000000,11.0765,11.25,10.76,10.8115,8696988,0
+MNST.US,D,20120802,000000,10.7615,10.8335,10.61,10.69,9688698,0
+MNST.US,D,20120803,000000,10.8435,11.16,10.804,11.13,7955778,0
+MNST.US,D,20120806,000000,11.1735,11.225,10.9765,11.0035,6784158,0
+MNST.US,D,20120807,000000,11.0335,11.5165,11.0085,11.4765,12486534,0
+MNST.US,D,20120808,000000,11.4215,11.445,11.1785,11.295,25243866,0
+MNST.US,D,20120809,000000,10.4685,10.7035,10.1635,10.2,68465028,0
+MNST.US,D,20120810,000000,9.7415,9.7415,8.9215,9.045,69995544,0
+MNST.US,D,20120813,000000,8.8815,9.1335,8.6665,8.8785,41953482,0
+MNST.US,D,20120814,000000,9.03,9.785,9.02,9.765,46612782,0
+MNST.US,D,20120815,000000,9.775,9.8515,9.5915,9.7965,28957596,0
+MNST.US,D,20120816,000000,9.7565,10.07,9.7335,10.0435,23508228,0
+MNST.US,D,20120817,000000,10.0985,10.1885,10.0215,10.14,18359418,0
+MNST.US,D,20120820,000000,10.1635,10.1635,9.8985,10.07,14035032,0
+MNST.US,D,20120821,000000,10.0535,10.2335,10.025,10.1135,16052376,0
+MNST.US,D,20120822,000000,10.06,10.2635,10.0485,10.2185,6786162,0
+MNST.US,D,20120823,000000,10.1685,10.194,9.8965,9.9415,17402010,0
+MNST.US,D,20120824,000000,9.9135,10.0715,9.825,9.9585,13498074,0
+MNST.US,D,20120827,000000,9.9735,10.0365,9.855,10.005,12339174,0
+MNST.US,D,20120828,000000,9.8165,10.0565,9.755,9.9135,18778980,0
+MNST.US,D,20120829,000000,9.8935,9.9665,9.85,9.88,13256790,0
+MNST.US,D,20120830,000000,9.85,9.865,9.71,9.7615,6932430,0
+MNST.US,D,20120831,000000,9.8365,9.8635,9.7265,9.8235,7595520,0
+MNST.US,D,20120904,000000,9.7535,9.7835,9.5185,9.5415,12217656,0
+MNST.US,D,20120905,000000,9.5015,9.505,9.1435,9.26,17312226,0
+MNST.US,D,20120906,000000,9.3085,9.7285,9.2965,9.6785,11907504,0
+MNST.US,D,20120907,000000,9.6785,9.7485,9.6165,9.7035,10152372,0
+MNST.US,D,20120910,000000,9.8,9.8,9.44,9.5365,14351466,0
+MNST.US,D,20120911,000000,9.4685,9.5035,9.3415,9.3935,12438516,0
+MNST.US,D,20120912,000000,9.2785,9.2815,8.4385,8.4635,43734162,0
+MNST.US,D,20120913,000000,8.375,8.9535,8.365,8.9015,25154292,0
+MNST.US,D,20120914,000000,8.9485,9.025,8.7335,8.9615,15318396,0
+MNST.US,D,20120917,000000,8.975,9.05,8.855,8.87,13919400,0
+MNST.US,D,20120918,000000,8.8415,8.8585,8.6885,8.73,13286550,0
+MNST.US,D,20120919,000000,8.7275,9.0985,8.7275,8.9585,14998590,0
+MNST.US,D,20120920,000000,8.96,9.4015,8.9585,9.2535,17573328,0
+MNST.US,D,20120921,000000,9.345,9.3865,9.06,9.1165,21454962,0
+MNST.US,D,20120924,000000,9.0215,9.105,8.935,9.0665,13421142,0
+MNST.US,D,20120925,000000,9.0915,9.14,8.99,8.9985,10676034,0
+MNST.US,D,20120926,000000,8.9785,9.0655,8.8665,8.885,10723806,0
+MNST.US,D,20120927,000000,8.895,8.9935,8.8065,8.9065,7490850,0
+MNST.US,D,20120928,000000,8.9165,9.05,8.885,9.01,10072842,0
+MNST.US,D,20121001,000000,9.0285,9.3265,9.0035,9.1715,14029602,0
+MNST.US,D,20121002,000000,9.2165,9.2235,9.0565,9.115,8586276,0
+MNST.US,D,20121003,000000,9.1365,9.22,9.0165,9.0635,8226198,0
+MNST.US,D,20121004,000000,9.0915,9.2885,9.0315,9.23,7853052,0
+MNST.US,D,20121005,000000,9.2815,9.5415,9.23,9.505,11496000,0
+MNST.US,D,20121008,000000,9.465,9.5265,9.4435,9.4985,8291730,0
+MNST.US,D,20121009,000000,9.4465,9.54,9.4165,9.4565,10105626,0
+MNST.US,D,20121010,000000,8.9365,9.175,8.9165,8.9385,21449526,0
+MNST.US,D,20121011,000000,9.0815,9.1265,9.0165,9.0735,12874974,0
+MNST.US,D,20121012,000000,9.075,9.5415,9.0685,9.5135,22376184,0
+MNST.US,D,20121015,000000,9.5835,9.7315,9.54,9.7185,15624732,0
+MNST.US,D,20121016,000000,9.775,9.845,9.7085,9.7365,10955316,0
+MNST.US,D,20121017,000000,9.765,9.7935,9.515,9.53,8226444,0
+MNST.US,D,20121018,000000,9.565,9.5665,9.3015,9.3385,12186498,0
+MNST.US,D,20121019,000000,9.3315,9.3335,8.7535,8.8865,20137008,0
+MNST.US,D,20121022,000000,8.91,8.9235,7.2665,7.6215,130916616,0
+MNST.US,D,20121023,000000,7.4335,7.4335,6.6765,6.8465,115532268,0
+MNST.US,D,20121024,000000,7.1635,8.025,7.1,7.995,76580988,0
+MNST.US,D,20121025,000000,7.9685,8.0115,7.7035,7.8485,30774492,0
+MNST.US,D,20121026,000000,7.795,7.8485,7.4,7.6435,22588608,0
+MNST.US,D,20121031,000000,7.635,7.6615,7.3435,7.4415,15545094,0
+MNST.US,D,20121101,000000,7.4515,7.5965,7.185,7.4985,16722726,0
+MNST.US,D,20121102,000000,7.3,7.4915,7.145,7.3385,15295938,0
+MNST.US,D,20121105,000000,7.3335,7.55,7.2965,7.5065,11941302,0
+MNST.US,D,20121106,000000,7.5315,7.6185,7.4015,7.515,12078600,0
+MNST.US,D,20121107,000000,7.4165,7.6235,7.3485,7.495,21756204,0
+MNST.US,D,20121108,000000,6.7335,7.5,6.665,7.4,49003620,0
+MNST.US,D,20121109,000000,7.385,7.5985,7.3415,7.5435,14010210,0
+MNST.US,D,20121112,000000,7.605,7.6065,7.495,7.5265,12119814,0
+MNST.US,D,20121113,000000,7.5465,7.7915,7.5285,7.7315,12665178,0
+MNST.US,D,20121114,000000,7.7365,7.7365,7.4465,7.4565,10689522,0
+MNST.US,D,20121115,000000,7.1015,7.49,7.0735,7.4685,26449758,0
+MNST.US,D,20121116,000000,7.4685,7.785,7.425,7.5785,19585200,0
+MNST.US,D,20121119,000000,7.675,7.7385,7.435,7.5385,13090578,0
+MNST.US,D,20121120,000000,7.5235,7.6285,7.35,7.4825,13284138,0
+MNST.US,D,20121121,000000,7.52,7.6465,7.445,7.6235,7798794,0
+MNST.US,D,20121123,000000,7.63,7.6665,7.54,7.6565,3492720,0
+MNST.US,D,20121126,000000,7.6535,7.7065,7.6115,7.646,8430060,0
+MNST.US,D,20121127,000000,7.63,8.865,7.5935,8.6615,79086252,0
+MNST.US,D,20121128,000000,8.5565,8.64,8.3365,8.5715,21726936,0
+MNST.US,D,20121129,000000,8.6765,8.7315,8.5185,8.615,10781940,0
+MNST.US,D,20121130,000000,8.65,8.7185,8.5515,8.675,12842196,0
+MNST.US,D,20121203,000000,8.75,8.76,8.591,8.6465,9726288,0
+MNST.US,D,20121204,000000,8.6465,8.6965,8.4715,8.61,10476330,0
+MNST.US,D,20121205,000000,8.6415,8.7585,8.585,8.605,10076610,0
+MNST.US,D,20121206,000000,8.65,8.6715,8.5,8.6415,13014552,0
+MNST.US,D,20121207,000000,8.655,8.8165,8.535,8.7965,8230206,0
+MNST.US,D,20121210,000000,8.8385,8.9965,8.7385,8.8065,12228840,0
+MNST.US,D,20121211,000000,9.1,9.41,8.97,9.1515,23610918,0
+MNST.US,D,20121212,000000,9.23,9.56,9.1665,9.4665,23880456,0
+MNST.US,D,20121213,000000,9.4415,9.4935,9.095,9.115,14429988,0
+MNST.US,D,20121214,000000,9.105,9.1135,8.8785,8.8965,14217834,0
+MNST.US,D,20121217,000000,8.9135,8.9735,8.78,8.7935,14917476,0
+MNST.US,D,20121218,000000,8.8165,8.98,8.685,8.9185,12089250,0
+MNST.US,D,20121219,000000,8.9185,8.9465,8.7025,8.8435,7637868,0
+MNST.US,D,20121220,000000,8.865,8.9015,8.6515,8.6865,8081748,0
+MNST.US,D,20121221,000000,8.5985,8.735,8.4685,8.6815,15480114,0
+MNST.US,D,20121224,000000,8.6785,8.7415,8.5835,8.7365,2749224,0
+MNST.US,D,20121226,000000,8.725,8.7885,8.645,8.67,3745380,0
+MNST.US,D,20121227,000000,8.6935,8.7785,8.6065,8.7035,5576496,0
+MNST.US,D,20121228,000000,8.6415,8.72,8.6285,8.6465,3611712,0
+MNST.US,D,20121231,000000,8.6435,8.8335,8.6235,8.8065,7015074,0
+MNST.US,D,20130102,000000,8.95,9.0565,8.8965,9.0385,12177792,0
+MNST.US,D,20130103,000000,9,9.0335,8.66,8.7015,12885450,0
+MNST.US,D,20130104,000000,8.71,8.8,8.64,8.6485,9685176,0
+MNST.US,D,20130107,000000,8.6615,8.7215,8.1765,8.3435,21012552,0
+MNST.US,D,20130108,000000,8.3435,8.47,8.22,8.455,12936300,0
+MNST.US,D,20130109,000000,8.475,8.475,8.3115,8.3885,5791866,0
+MNST.US,D,20130110,000000,8.4665,8.4665,7.9965,8.1265,14666118,0
+MNST.US,D,20130111,000000,8.1615,8.51,8.1335,8.4865,13538250,0
+MNST.US,D,20130114,000000,8.385,8.4865,8.3,8.4615,8381532,0
+MNST.US,D,20130115,000000,8.46,8.565,8.4185,8.5085,6737376,0
+MNST.US,D,20130116,000000,8.4635,8.515,8.3385,8.425,6780264,0
+MNST.US,D,20130117,000000,8.4735,8.495,8.14,8.3065,16667442,0
+MNST.US,D,20130118,000000,8.3185,8.325,7.6335,7.97,35648586,0
+MNST.US,D,20130122,000000,7.9865,8.105,7.8285,8.09,13617120,0
+MNST.US,D,20130123,000000,8.1235,8.1635,7.9565,8.01,10528800,0
+MNST.US,D,20130124,000000,8.0915,8.1365,7.8185,7.8785,10099950,0
+MNST.US,D,20130125,000000,7.895,7.9735,7.7565,7.785,9441660,0
+MNST.US,D,20130128,000000,7.8185,7.965,7.7865,7.9085,7900464,0
+MNST.US,D,20130129,000000,7.9385,8.0415,7.8435,7.8735,10692780,0
+MNST.US,D,20130130,000000,7.8815,8.15,7.875,8.03,8513490,0
+MNST.US,D,20130131,000000,7.9815,8.0635,7.8165,7.9835,9705726,0
+MNST.US,D,20130201,000000,7.9865,8.11,7.8835,7.9415,11120394,0
+MNST.US,D,20130204,000000,7.925,8.0015,7.8735,7.9335,7060248,0
+MNST.US,D,20130205,000000,8.0085,8.1585,7.9065,8.055,10193532,0
+MNST.US,D,20130206,000000,8.0265,8.37,8.0265,8.2415,10091508,0
+MNST.US,D,20130207,000000,8.2685,8.2835,7.9765,8.025,9757410,0
+MNST.US,D,20130208,000000,8.0465,8.0885,7.7435,7.8065,13138302,0
+MNST.US,D,20130211,000000,7.825,7.9615,7.7775,7.9085,7174788,0
+MNST.US,D,20130212,000000,7.9015,7.925,7.755,7.7935,7131042,0
+MNST.US,D,20130213,000000,7.7785,8.22,7.6585,7.9485,19333332,0
+MNST.US,D,20130214,000000,7.9485,8.0265,7.7435,7.9485,12086970,0
+MNST.US,D,20130215,000000,7.9035,8.6465,7.8465,8.5135,41108862,0
+MNST.US,D,20130219,000000,8.4435,8.4635,8.1715,8.28,16045812,0
+MNST.US,D,20130220,000000,8.2765,8.495,8.1865,8.445,13823616,0
+MNST.US,D,20130221,000000,8.3985,8.6,8.185,8.2935,13655454,0
+MNST.US,D,20130222,000000,8.3065,8.5935,8.3,8.4485,8072634,0
+MNST.US,D,20130225,000000,8.505,8.5965,8.2715,8.2735,9625212,0
+MNST.US,D,20130226,000000,8.2865,8.3235,8.0435,8.1585,8893926,0
+MNST.US,D,20130227,000000,8.135,8.375,8.0635,8.27,15626184,0
+MNST.US,D,20130228,000000,8.7735,8.98,8.3765,8.41,39705300,0
+MNST.US,D,20130301,000000,8.3565,8.5015,8.175,8.4435,16489122,0
+MNST.US,D,20130304,000000,8.385,8.385,8.19,8.3015,12114738,0
+MNST.US,D,20130305,000000,8.3085,8.3785,8.1265,8.175,11635842,0
+MNST.US,D,20130306,000000,8.195,8.2185,8.0365,8.1135,10685208,0
+MNST.US,D,20130307,000000,8.18,8.1885,7.9435,7.9585,14464308,0
+MNST.US,D,20130308,000000,8.0135,8.0285,7.8735,7.89,10369566,0
+MNST.US,D,20130311,000000,7.8735,7.9,7.64,7.8485,14513964,0
+MNST.US,D,20130312,000000,7.8165,7.8615,7.5635,7.6985,14858376,0
+MNST.US,D,20130313,000000,7.75,7.9765,7.7115,7.8485,13791600,0
+MNST.US,D,20130314,000000,7.845,7.9465,7.78,7.855,7502076,0
+MNST.US,D,20130315,000000,7.8635,8.085,7.8285,8.0635,24073290,0
+MNST.US,D,20130318,000000,8.0135,8.0285,7.9335,8.02,10803210,0
+MNST.US,D,20130319,000000,8.0535,8.3865,8.0385,8.2865,18652434,0
+MNST.US,D,20130320,000000,8.33,8.515,8.2835,8.5,8967036,0
+MNST.US,D,20130321,000000,8.4515,8.5035,8.3385,8.3915,9568650,0
+MNST.US,D,20130322,000000,8.125,8.3515,8.01,8.0835,18990162,0
+MNST.US,D,20130325,000000,8.1185,8.145,8.01,8.0635,9662298,0
+MNST.US,D,20130326,000000,8.1,8.1715,8.06,8.1385,7210080,0
+MNST.US,D,20130327,000000,8.0685,8.1065,7.9,8.0015,10406754,0
+MNST.US,D,20130328,000000,8.0085,8.0135,7.8735,7.9565,9250596,0
+MNST.US,D,20130401,000000,7.9715,8.01,7.86,7.9435,7198230,0
+MNST.US,D,20130402,000000,7.9515,8.2,7.9365,8.1015,10491888,0
+MNST.US,D,20130403,000000,8.0615,8.1375,7.9715,8.0465,8527626,0
+MNST.US,D,20130404,000000,8.0835,8.3835,8.03,8.38,16533534,0
+MNST.US,D,20130405,000000,8.2615,8.3735,8.1915,8.28,10923420,0
+MNST.US,D,20130408,000000,8.305,8.695,8.28,8.6685,19798098,0
+MNST.US,D,20130409,000000,8.7165,8.9465,8.645,8.7785,17143566,0
+MNST.US,D,20130410,000000,8.78,9.2435,8.7615,9.1315,16059366,0
+MNST.US,D,20130411,000000,9.1785,9.3215,9.1335,9.31,14490660,0
+MNST.US,D,20130412,000000,9.32,9.49,9.175,9.4585,11935902,0
+MNST.US,D,20130415,000000,9.44,9.5985,9.2115,9.22,13958004,0
+MNST.US,D,20130416,000000,9.27,9.4615,9.21,9.415,9809100,0
+MNST.US,D,20130417,000000,9.3465,9.6385,9.2385,9.28,12231018,0
+MNST.US,D,20130418,000000,9.2585,9.4415,9.1585,9.2035,7885770,0
+MNST.US,D,20130419,000000,9.15,9.39,9.119,9.285,7675362,0
+MNST.US,D,20130422,000000,9.29,9.3815,9.2135,9.265,9118344,0
+MNST.US,D,20130423,000000,9.321,9.55,9.2935,9.4485,8209200,0
+MNST.US,D,20130424,000000,9.5,9.7615,9.49,9.5815,16030530,0
+MNST.US,D,20130425,000000,9.66,9.6635,9.4565,9.4765,13252764,0
+MNST.US,D,20130426,000000,9.4185,9.5185,9.41,9.4415,6775284,0
+MNST.US,D,20130429,000000,9.4415,9.4665,9.3815,9.4165,5632530,0
+MNST.US,D,20130430,000000,9.3965,9.4725,9.2415,9.4,7662912,0
+MNST.US,D,20130501,000000,9.2435,9.3765,9.1465,9.32,11671998,0
+MNST.US,D,20130502,000000,9.2865,9.4165,9.2415,9.25,6426450,0
+MNST.US,D,20130503,000000,9.3285,9.715,9.3285,9.5735,8563254,0
+MNST.US,D,20130506,000000,9.5465,9.5665,9.2235,9.3635,12155268,0
+MNST.US,D,20130507,000000,9.375,9.5435,9.2865,9.525,10262682,0
+MNST.US,D,20130508,000000,9.535,9.63,9.385,9.495,20953230,0
+MNST.US,D,20130509,000000,8.5415,9.0015,8.4585,9.0015,56342718,0
+MNST.US,D,20130510,000000,9,9.0615,8.85,9.0385,17024106,0
+MNST.US,D,20130513,000000,8.95,9.145,8.8065,8.9715,19346010,0
+MNST.US,D,20130514,000000,9.2085,9.46,9.0835,9.4035,18945516,0
+MNST.US,D,20130515,000000,9.3835,9.6485,9.3315,9.6335,12792768,0
+MNST.US,D,20130516,000000,9.6015,9.805,9.5285,9.535,12023082,0
+MNST.US,D,20130517,000000,9.5835,9.59,9.3485,9.485,8932782,0
+MNST.US,D,20130520,000000,9.4185,9.4735,9.29,9.3785,7724346,0
+MNST.US,D,20130521,000000,9.3785,9.4815,9.32,9.405,12181494,0
+MNST.US,D,20130522,000000,9.5415,9.89,9.4385,9.48,13189014,0
+MNST.US,D,20130523,000000,9.4485,9.4935,9.335,9.4585,7306644,0
+MNST.US,D,20130524,000000,9.3965,9.4175,9.2515,9.3185,6523440,0
+MNST.US,D,20130528,000000,9.4085,9.4785,9.2085,9.2485,6388212,0
+MNST.US,D,20130529,000000,9.1965,9.2485,9.0385,9.145,7461942,0
+MNST.US,D,20130530,000000,9.1765,9.26,9.125,9.1365,5770302,0
+MNST.US,D,20130531,000000,9.1265,9.2735,9.085,9.0985,9144654,0
+MNST.US,D,20130603,000000,9.0715,9.1365,8.9285,8.9935,10964322,0
+MNST.US,D,20130604,000000,9.38,9.965,9.29,9.9335,33523098,0
+MNST.US,D,20130605,000000,9.88,10.2465,9.7135,9.77,23247540,0
+MNST.US,D,20130606,000000,9.8,9.995,9.725,9.9565,12659364,0
+MNST.US,D,20130607,000000,9.97,10.39,9.9315,10.27,19469364,0
+MNST.US,D,20130610,000000,10.3065,10.3865,10.2185,10.3665,6954978,0
+MNST.US,D,20130611,000000,10.2715,10.405,10.2165,10.2285,6027228,0
+MNST.US,D,20130612,000000,10.2935,10.415,10.2815,10.3165,7366290,0
+MNST.US,D,20130613,000000,10.285,10.35,10.2165,10.3335,8708040,0
+MNST.US,D,20130614,000000,10.2785,10.49,9.785,9.8765,16423428,0
+MNST.US,D,20130617,000000,9.9465,10.2035,9.865,9.935,11307900,0
+MNST.US,D,20130618,000000,9.9985,10.0585,9.8615,9.9385,6445986,0
+MNST.US,D,20130619,000000,9.93,10.1285,9.7135,9.7265,9066144,0
+MNST.US,D,20130620,000000,9.6265,9.655,9.3165,9.34,8249334,0
+MNST.US,D,20130621,000000,9.3535,9.4785,9.0985,9.37,17733552,0
+MNST.US,D,20130624,000000,9.3435,9.5335,9.2535,9.47,10023468,0
+MNST.US,D,20130625,000000,9.5335,9.6285,9.4715,9.5335,6350400,0
+MNST.US,D,20130626,000000,9.5865,9.7215,9.565,9.625,5066598,0
+MNST.US,D,20130627,000000,9.6685,9.9515,9.6675,9.9415,7354668,0
+MNST.US,D,20130628,000000,10.015,10.3035,9.9735,10.1385,17829348,0
+MNST.US,D,20130701,000000,10.1835,10.3065,10.1,10.1365,7990512,0
+MNST.US,D,20130702,000000,10.1135,10.1265,9.9765,10.0665,6657186,0
+MNST.US,D,20130703,000000,10.0215,10.0965,9.9275,10.0415,3206772,0
+MNST.US,D,20130705,000000,10.1315,10.1635,9.977,10.0985,2859000,0
+MNST.US,D,20130708,000000,10.1885,10.22,10.0475,10.1035,4726416,0
+MNST.US,D,20130709,000000,10.1365,10.2285,9.9515,9.9635,5610732,0
+MNST.US,D,20130710,000000,9.9365,10.02,9.8585,9.9335,6416874,0
+MNST.US,D,20130711,000000,10.05,10.1615,9.9915,10.075,6397164,0
+MNST.US,D,20130712,000000,10.0915,10.165,9.905,9.9765,6992976,0
+MNST.US,D,20130715,000000,10.11,10.1915,10.0735,10.1335,9394776,0
+MNST.US,D,20130716,000000,10.15,10.1735,10.0615,10.105,6934740,0
+MNST.US,D,20130717,000000,10.1485,10.625,10.1485,10.4535,13161198,0
+MNST.US,D,20130718,000000,10.6265,10.6265,10.3835,10.5435,7112298,0
+MNST.US,D,20130719,000000,10.5665,10.61,10.4,10.565,6450162,0
+MNST.US,D,20130722,000000,10.66,10.805,10.63,10.7715,9570366,0
+MNST.US,D,20130723,000000,10.7685,10.8135,10.6485,10.775,5767848,0
+MNST.US,D,20130724,000000,10.775,10.8065,10.3985,10.5385,7774332,0
+MNST.US,D,20130725,000000,10.4935,10.575,10.4265,10.55,4194156,0
+MNST.US,D,20130726,000000,10.4465,10.53,10.3315,10.48,3278448,0
+MNST.US,D,20130729,000000,10.5385,10.6015,10.0665,10.1015,11219214,0
+MNST.US,D,20130730,000000,10.1565,10.2665,10.025,10.045,12546588,0
+MNST.US,D,20130731,000000,10.12,10.2815,10.0735,10.165,14675304,0
+MNST.US,D,20130801,000000,10.2365,10.4935,10.2365,10.42,7378794,0
+MNST.US,D,20130802,000000,10.4415,10.5785,10.4235,10.5615,4754058,0
+MNST.US,D,20130805,000000,10.5735,10.6015,10.4065,10.5735,3871812,0
+MNST.US,D,20130806,000000,10.5615,10.605,10.405,10.4965,6264138,0
+MNST.US,D,20130807,000000,10.465,10.5615,10.405,10.41,9479946,0
+MNST.US,D,20130808,000000,10.4665,10.6085,10.405,10.5785,14089536,0
+MNST.US,D,20130809,000000,10.6665,11.02,10.6065,10.6165,27754704,0
+MNST.US,D,20130812,000000,10.5435,10.545,10.1835,10.46,12137790,0
+MNST.US,D,20130813,000000,10.525,10.5895,10.27,10.3,7611900,0
+MNST.US,D,20130814,000000,10.2735,10.2985,10.065,10.095,8203506,0
+MNST.US,D,20130815,000000,10.005,10.03,9.755,9.7635,8628396,0
+MNST.US,D,20130816,000000,9.73,9.7985,9.605,9.7065,6829182,0
+MNST.US,D,20130819,000000,9.7065,9.8885,9.665,9.8515,7020588,0
+MNST.US,D,20130820,000000,9.86,9.9315,9.775,9.8735,6407040,0
+MNST.US,D,20130821,000000,9.8615,9.9635,9.8085,9.8315,6564162,0
+MNST.US,D,20130822,000000,9.82,10.0265,9.8115,10.015,3168246,0
+MNST.US,D,20130823,000000,10.055,10.1935,9.8835,9.9335,9549690,0
+MNST.US,D,20130826,000000,9.9215,9.995,9.7765,9.8315,5498442,0
+MNST.US,D,20130827,000000,9.715,9.7615,9.6515,9.6635,5284554,0
+MNST.US,D,20130828,000000,9.665,9.7385,9.59,9.61,4786830,0
+MNST.US,D,20130829,000000,9.5715,9.6485,9.4885,9.4965,5680554,0
+MNST.US,D,20130830,000000,9.5435,9.5835,9.4635,9.565,5641494,0
+MNST.US,D,20130903,000000,9.6935,9.6985,8.99,9.0035,27336810,0
+MNST.US,D,20130904,000000,8.9665,9.445,8.9215,9.3415,16129572,0
+MNST.US,D,20130905,000000,9.3715,9.415,9.295,9.3565,5977626,0
+MNST.US,D,20130906,000000,9.4115,9.4115,9.1865,9.2085,6611748,0
+MNST.US,D,20130909,000000,9.1835,9.3885,9.1485,9.37,7378164,0
+MNST.US,D,20130910,000000,9.4235,9.4235,9.2985,9.3385,6380394,0
+MNST.US,D,20130911,000000,9.295,9.3735,9.21,9.2535,8845518,0
+MNST.US,D,20130912,000000,9.2235,9.2385,9.1485,9.1835,5715786,0
+MNST.US,D,20130913,000000,9.1915,9.225,9.0565,9.175,5977464,0
+MNST.US,D,20130916,000000,9.3015,9.4315,9.2485,9.2915,4532760,0
+MNST.US,D,20130917,000000,9.33,9.6365,9.3015,9.505,6816684,0
+MNST.US,D,20130918,000000,9.5065,9.695,9.415,9.6715,7373568,0
+MNST.US,D,20130919,000000,9.7085,9.7895,9.3515,9.3615,11311884,0
+MNST.US,D,20130920,000000,9.2735,9.3365,8.975,9.3165,34100790,0
+MNST.US,D,20130923,000000,9.145,9.3035,9.0565,9.1435,9068286,0
+MNST.US,D,20130924,000000,9.2135,9.2635,9.0965,9.1235,5678166,0
+MNST.US,D,20130925,000000,9.19,9.2035,8.9915,9.0565,4936200,0
+MNST.US,D,20130926,000000,9.0665,9.15,8.8435,8.9285,7581996,0
+MNST.US,D,20130927,000000,8.9015,8.935,8.795,8.845,6227400,0
+MNST.US,D,20130930,000000,8.8165,8.83,8.6415,8.7085,10147800,0
+MNST.US,D,20131001,000000,8.7385,8.7735,8.6685,8.7665,10019400,0
+MNST.US,D,20131002,000000,8.6615,8.7085,8.6185,8.7035,12306600,0
+MNST.US,D,20131003,000000,8.6815,8.6915,8.6035,8.625,10868058,0
+MNST.US,D,20131004,000000,8.635,8.74,8.585,8.645,11257392,0
+MNST.US,D,20131007,000000,8.5685,8.6685,8.525,8.6085,8760600,0
+MNST.US,D,20131008,000000,8.5865,9.1085,8.5435,8.9315,23241600,0
+MNST.US,D,20131009,000000,8.92,9.0815,8.8215,8.8765,16885800,0
+MNST.US,D,20131010,000000,8.9365,8.9815,8.8215,8.975,5784600,0
+MNST.US,D,20131011,000000,8.9315,8.99,8.8535,8.9585,5730000,0
+MNST.US,D,20131014,000000,8.8915,9.2335,8.8785,9.1885,8241600,0
+MNST.US,D,20131015,000000,9.16,9.2915,9.13,9.26,10531800,0
+MNST.US,D,20131016,000000,9.3065,9.4735,9.28,9.4115,9427800,0
+MNST.US,D,20131017,000000,9.4635,9.775,9.42,9.575,13821600,0
+MNST.US,D,20131018,000000,9.6585,9.765,9.5335,9.62,10222800,0
+MNST.US,D,20131021,000000,9.6615,9.69,9.51,9.5715,8469000,0
+MNST.US,D,20131022,000000,9.58,9.68,9.5615,9.5965,4789860,0
+MNST.US,D,20131023,000000,9.515,9.62,9.4515,9.4565,5895000,0
+MNST.US,D,20131024,000000,9.485,9.601,9.405,9.56,10051386,0
+MNST.US,D,20131025,000000,9.605,9.7285,9.5735,9.6915,4894800,0
+MNST.US,D,20131028,000000,9.825,9.8335,9.69,9.75,6343200,0
+MNST.US,D,20131029,000000,9.7865,9.83,9.6715,9.755,6265200,0
+MNST.US,D,20131030,000000,9.72,9.82,9.5835,9.6665,4248000,0
+MNST.US,D,20131031,000000,9.66,9.7,9.525,9.5385,5875734,0
+MNST.US,D,20131101,000000,9.5915,9.6165,9.4085,9.4485,6219000,0
+MNST.US,D,20131104,000000,9.4815,9.555,9.4315,9.45,6715800,0
+MNST.US,D,20131105,000000,9.4765,9.6965,9.4165,9.5865,6456000,0
+MNST.US,D,20131106,000000,9.585,9.6665,9.4765,9.6385,7154010,0
+MNST.US,D,20131107,000000,9.625,9.6415,9.505,9.5185,11312964,0
+MNST.US,D,20131108,000000,9.3185,9.6135,9.0685,9.1935,19995654,0
+MNST.US,D,20131111,000000,9.1965,9.3365,9.1765,9.3,9010200,0
+MNST.US,D,20131112,000000,9.2585,9.4235,9.24,9.3315,9909000,0
+MNST.US,D,20131113,000000,9.3165,9.525,9.2735,9.515,7483800,0
+MNST.US,D,20131114,000000,9.545,9.6915,9.515,9.62,6393714,0
+MNST.US,D,20131115,000000,9.7485,9.7485,9.4435,9.5765,7207542,0
+MNST.US,D,20131118,000000,9.6065,9.6585,9.4965,9.505,7438800,0
+MNST.US,D,20131119,000000,9.4935,9.6015,9.4635,9.51,7653600,0
+MNST.US,D,20131120,000000,9.515,9.5735,9.4565,9.475,8058600,0
+MNST.US,D,20131121,000000,9.4835,9.5915,9.46,9.5235,8332200,0
+MNST.US,D,20131122,000000,9.5115,9.58,9.4865,9.5535,10114800,0
+MNST.US,D,20131125,000000,9.6115,9.7565,9.5115,9.5365,10422588,0
+MNST.US,D,20131126,000000,9.6185,9.8335,9.595,9.8,15808200,0
+MNST.US,D,20131127,000000,9.865,9.9985,9.795,9.975,7101108,0
+MNST.US,D,20131129,000000,10,10.0415,9.8465,9.8635,3033066,0
+MNST.US,D,20131202,000000,10.2735,10.275,9.8815,9.9185,12732600,0
+MNST.US,D,20131203,000000,9.86,10.23,9.86,10.2115,14110800,0
+MNST.US,D,20131204,000000,10.1735,10.4265,10.095,10.415,13588200,0
+MNST.US,D,20131205,000000,10.365,10.4215,10.1965,10.3815,8722800,0
+MNST.US,D,20131206,000000,10.4835,10.5615,10.3635,10.5085,6316800,0
+MNST.US,D,20131209,000000,10.5435,10.55,10.4485,10.5185,4790400,0
+MNST.US,D,20131210,000000,10.525,10.575,10.495,10.5435,6496026,0
+MNST.US,D,20131211,000000,10.59,10.595,10.4365,10.4485,5959212,0
+MNST.US,D,20131212,000000,10.4,10.4565,10.2235,10.265,6993600,0
+MNST.US,D,20131213,000000,10.3215,10.38,10.215,10.2435,5179800,0
+MNST.US,D,20131216,000000,10.6135,10.7015,10.4885,10.6,12078600,0
+MNST.US,D,20131217,000000,10.2835,10.67,10.2765,10.565,9212400,0
+MNST.US,D,20131218,000000,10.5835,10.874,10.5065,10.86,11219166,0
+MNST.US,D,20131219,000000,10.9015,11.0915,10.7715,11.04,11376000,0
+MNST.US,D,20131220,000000,11.1035,11.2365,11.0315,11.04,12839400,0
+MNST.US,D,20131223,000000,11.0715,11.2265,11.06,11.185,8277600,0
+MNST.US,D,20131224,000000,11.225,11.2385,11.1,11.2265,1774308,0
+MNST.US,D,20131226,000000,11.205,11.2865,11.1585,11.2435,3586200,0
+MNST.US,D,20131227,000000,11.2885,11.3885,11.17,11.2365,3111558,0
+MNST.US,D,20131230,000000,11.26,11.369,11.2385,11.3,3765822,0
+MNST.US,D,20131231,000000,11.3235,11.335,11.215,11.295,3508200,0
+MNST.US,D,20140102,000000,11.3135,11.3315,11.1085,11.13,9186576,0
+MNST.US,D,20140103,000000,11.3835,11.3835,11.2085,11.2535,9708936,0
+MNST.US,D,20140106,000000,11.245,11.291,11.075,11.0765,13118166,0
+MNST.US,D,20140107,000000,11.2115,11.435,11.185,11.29,11220000,0
+MNST.US,D,20140108,000000,11.3615,11.5865,11.355,11.3985,15684600,0
+MNST.US,D,20140109,000000,11.4435,11.4615,11.18,11.2585,8235600,0
+MNST.US,D,20140110,000000,11.275,11.735,11.2185,11.6365,19736400,0
+MNST.US,D,20140113,000000,11.7415,11.7485,11.5165,11.62,16212000,0
+MNST.US,D,20140114,000000,11.64,11.64,11.4585,11.5365,7800954,0
+MNST.US,D,20140115,000000,11.5215,11.5585,11.3785,11.515,5231784,0
+MNST.US,D,20140116,000000,11.555,11.635,11.495,11.59,3859800,0
+MNST.US,D,20140117,000000,11.5585,11.5835,11.4535,11.52,5018400,0
+MNST.US,D,20140121,000000,11.5885,11.7165,11.5415,11.63,7510278,0
+MNST.US,D,20140122,000000,11.6265,11.685,11.5685,11.6515,4760856,0
+MNST.US,D,20140123,000000,11.5485,11.625,11.4,11.5065,5484930,0
+MNST.US,D,20140124,000000,11.4235,11.4535,11.1635,11.2585,6799200,0
+MNST.US,D,20140127,000000,11.29,11.35,11.195,11.2865,9027744,0
+MNST.US,D,20140128,000000,11.3065,11.5415,11.2615,11.4915,9421800,0
+MNST.US,D,20140129,000000,11.4285,11.4365,11.2685,11.295,7229400,0
+MNST.US,D,20140130,000000,11.3485,11.5265,11.3165,11.445,7326990,0
+MNST.US,D,20140131,000000,11.1635,11.415,11.0515,11.3165,7919700,0
+MNST.US,D,20140203,000000,11.3515,11.405,11.0735,11.1565,10996842,0
+MNST.US,D,20140204,000000,11.2115,11.265,11.09,11.2315,8467368,0
+MNST.US,D,20140205,000000,11.145,11.2315,11.0865,11.1085,10924794,0
+MNST.US,D,20140206,000000,11.165,11.41,11.1,11.3365,9531468,0
+MNST.US,D,20140207,000000,11.35,11.5665,11.1635,11.4115,9888426,0
+MNST.US,D,20140210,000000,11.2035,11.795,11.1935,11.7815,8362656,0
+MNST.US,D,20140211,000000,11.8235,12.2065,11.8115,12.1635,15078492,0
+MNST.US,D,20140212,000000,12.2165,12.2165,11.925,11.9665,10945794,0
+MNST.US,D,20140213,000000,11.8815,11.9185,11.7215,11.8885,8886360,0
+MNST.US,D,20140214,000000,11.8335,11.9785,11.8,11.9315,5593200,0
+MNST.US,D,20140218,000000,11.9985,12.0365,11.8385,12.0015,6723498,0
+MNST.US,D,20140219,000000,11.9715,12.1985,11.9065,12.1915,7814112,0
+MNST.US,D,20140220,000000,12.1965,12.5065,12.1965,12.45,11912274,0
+MNST.US,D,20140221,000000,12.5265,12.5685,12.375,12.465,10287966,0
+MNST.US,D,20140224,000000,12.5,12.605,12.4065,12.42,11507328,0
+MNST.US,D,20140225,000000,12.2515,12.2915,11.8585,11.8985,15146196,0
+MNST.US,D,20140226,000000,11.905,11.9815,11.82,11.8335,8216532,0
+MNST.US,D,20140227,000000,12.0065,12.0115,11.7815,11.86,12626496,0
+MNST.US,D,20140228,000000,12.4075,12.5815,12.1335,12.3335,25497324,0
+MNST.US,D,20140303,000000,12.2235,12.32,12.035,12.0985,12388788,0
+MNST.US,D,20140304,000000,12.135,12.425,12.135,12.4115,14386878,0
+MNST.US,D,20140305,000000,12.3635,12.3715,12.215,12.24,7623378,0
+MNST.US,D,20140306,000000,12.3215,12.3615,12.13,12.14,7121694,0
+MNST.US,D,20140307,000000,12.165,12.265,12.0885,12.2315,8716374,0
+MNST.US,D,20140310,000000,12.22,12.2565,12.1435,12.22,4514430,0
+MNST.US,D,20140311,000000,12.215,12.3365,12.15,12.2835,7982850,0
+MNST.US,D,20140312,000000,12.22,12.2535,12.11,12.2135,4713432,0
+MNST.US,D,20140313,000000,12.2515,12.2665,11.62,11.6915,12428640,0
+MNST.US,D,20140314,000000,11.68,11.8215,11.665,11.6765,7928142,0
+MNST.US,D,20140317,000000,11.7615,11.885,11.685,11.8185,9487836,0
+MNST.US,D,20140318,000000,11.835,11.9315,11.8065,11.8315,4972056,0
+MNST.US,D,20140319,000000,11.85,11.9165,11.54,11.6035,6846852,0
+MNST.US,D,20140320,000000,11.53,11.6635,11.4865,11.6085,5028522,0
+MNST.US,D,20140321,000000,11.75,11.8165,11.44,11.4715,12768630,0
+MNST.US,D,20140324,000000,11.5135,11.5465,11.2865,11.315,8728344,0
+MNST.US,D,20140325,000000,11.4185,11.5465,11.31,11.3665,7153740,0
+MNST.US,D,20140326,000000,11.395,11.4985,11.3615,11.3635,5687400,0
+MNST.US,D,20140327,000000,11.37,11.4865,11.345,11.4265,6237402,0
+MNST.US,D,20140328,000000,11.515,11.6265,11.455,11.5815,4700280,0
+MNST.US,D,20140331,000000,11.6565,11.7305,11.565,11.575,7415538,0
+MNST.US,D,20140401,000000,11.59,11.919,11.59,11.8415,7486854,0
+MNST.US,D,20140402,000000,11.8235,11.87,11.595,11.6085,5083848,0
+MNST.US,D,20140403,000000,11.5985,11.6215,11.3265,11.335,8347290,0
+MNST.US,D,20140404,000000,11.3735,11.4785,11.0965,11.11,11058576,0
+MNST.US,D,20140407,000000,11.0665,11.2085,10.9515,11.1385,7492656,0
+MNST.US,D,20140408,000000,11.1315,11.1665,10.905,10.975,7659264,0
+MNST.US,D,20140409,000000,10.9715,11.5135,10.9715,11.4815,12240798,0
+MNST.US,D,20140410,000000,11.3635,11.4565,10.6515,10.6735,19749510,0
+MNST.US,D,20140411,000000,10.6465,10.815,10.5335,10.545,15054732,0
+MNST.US,D,20140414,000000,10.7,10.8185,10.55,10.665,5745528,0
+MNST.US,D,20140415,000000,10.7285,10.8315,10.5265,10.645,7201692,0
+MNST.US,D,20140416,000000,10.7415,10.9185,10.5935,10.9035,8927280,0
+MNST.US,D,20140417,000000,10.9215,11.28,10.8315,11.2585,9601476,0
+MNST.US,D,20140421,000000,11.25,11.25,10.9875,11.205,4867278,0
+MNST.US,D,20140422,000000,11.19,11.3565,11.1335,11.2935,5557434,0
+MNST.US,D,20140423,000000,11.3035,11.304,11.1175,11.18,4777788,0
+MNST.US,D,20140424,000000,11.27,11.3035,11.0815,11.125,4946376,0
+MNST.US,D,20140425,000000,11.18,11.2515,10.8965,10.9635,6054840,0
+MNST.US,D,20140428,000000,11.0285,11.13,10.92,11.1235,6761514,0
+MNST.US,D,20140429,000000,11.1535,11.1935,11.045,11.0735,3886416,0
+MNST.US,D,20140430,000000,11.0385,11.2265,10.93,11.16,5087280,0
+MNST.US,D,20140501,000000,11.1765,11.1985,11.0385,11.1635,3025668,0
+MNST.US,D,20140502,000000,11.205,11.2085,11.0415,11.1535,3727692,0
+MNST.US,D,20140505,000000,11.0115,11.1885,10.9635,11.0865,4773648,0
+MNST.US,D,20140506,000000,10.9665,11.14,10.9665,11.0085,3438504,0
+MNST.US,D,20140507,000000,11.025,11.1335,10.8565,10.8635,10715928,0
+MNST.US,D,20140508,000000,10.8385,11.1435,10.8335,11.02,10070526,0
+MNST.US,D,20140509,000000,10.59,11.2885,10.5,11.165,19951260,0
+MNST.US,D,20140512,000000,11.2485,11.7435,11.1985,11.6835,11854374,0
+MNST.US,D,20140513,000000,11.7285,11.83,11.6585,11.6765,8268024,0
+MNST.US,D,20140514,000000,11.7035,11.8115,11.59,11.7215,5299170,0
+MNST.US,D,20140515,000000,11.695,11.75,11.595,11.7085,6772806,0
+MNST.US,D,20140516,000000,11.6835,11.795,11.565,11.7585,5568606,0
+MNST.US,D,20140519,000000,11.7,11.8815,11.6515,11.7415,4555338,0
+MNST.US,D,20140520,000000,11.625,11.6635,11.4885,11.575,6052602,0
+MNST.US,D,20140521,000000,11.64,11.7485,11.5235,11.63,5731734,0
+MNST.US,D,20140522,000000,11.6065,11.6415,11.5215,11.56,5304372,0
+MNST.US,D,20140523,000000,11.5885,11.6435,11.514,11.6115,3174630,0
+MNST.US,D,20140527,000000,11.61,11.65,11.4035,11.4435,7417134,0
+MNST.US,D,20140528,000000,11.4935,11.58,11.3735,11.4115,7480404,0
+MNST.US,D,20140529,000000,11.4535,11.5515,11.4085,11.5035,5085162,0
+MNST.US,D,20140530,000000,11.5135,11.5965,11.4535,11.5635,6693762,0
+MNST.US,D,20140602,000000,11.5465,11.65,11.43,11.5,7253268,0
+MNST.US,D,20140603,000000,11.4165,11.4165,11.045,11.1235,20994012,0
+MNST.US,D,20140604,000000,11.2085,11.3715,11.1435,11.35,11409768,0
+MNST.US,D,20140605,000000,11.34,11.4265,11.2715,11.3365,10257798,0
+MNST.US,D,20140606,000000,11.3815,11.415,11.3165,11.3785,6212718,0
+MNST.US,D,20140609,000000,11.3965,11.4035,11.3215,11.38,4767846,0
+MNST.US,D,20140610,000000,11.3915,11.7,11.335,11.65,8038800,0
+MNST.US,D,20140611,000000,11.565,11.785,11.5605,11.67,5980260,0
+MNST.US,D,20140612,000000,11.6665,11.805,11.6075,11.7715,6192210,0
+MNST.US,D,20140613,000000,11.6665,11.675,11.32,11.4785,13481592,0
+MNST.US,D,20140616,000000,11.4665,11.7735,11.3935,11.73,9949128,0
+MNST.US,D,20140617,000000,11.6665,11.745,11.5085,11.7065,5947842,0
+MNST.US,D,20140618,000000,11.695,11.994,11.6635,11.8965,9572574,0
+MNST.US,D,20140619,000000,12.0835,12.2065,12,12.125,12655620,0
+MNST.US,D,20140620,000000,12.15,12.1565,11.99,12.115,10311630,0
+MNST.US,D,20140623,000000,12.1235,12.23,12.0635,12.2085,8181642,0
+MNST.US,D,20140624,000000,12.1535,12.1535,11.8615,11.87,8298198,0
+MNST.US,D,20140625,000000,11.8685,11.895,11.7035,11.7415,5426112,0
+MNST.US,D,20140626,000000,11.7415,11.7415,11.6365,11.645,4733916,0
+MNST.US,D,20140627,000000,11.6485,11.7065,11.5185,11.5415,9629736,0
+MNST.US,D,20140630,000000,11.5665,11.8435,11.5465,11.8385,10385364,0
+MNST.US,D,20140701,000000,11.815,11.8265,11.6315,11.69,5193540,0
+MNST.US,D,20140702,000000,11.6665,11.8385,11.63,11.6415,5299800,0
+MNST.US,D,20140703,000000,11.6715,11.77,11.655,11.6915,6237246,0
+MNST.US,D,20140707,000000,11.6965,11.7565,11.6085,11.6615,4862082,0
+MNST.US,D,20140708,000000,11.6485,11.6615,11.5285,11.5585,7930218,0
+MNST.US,D,20140709,000000,11.56,11.6415,11.48,11.4965,7745286,0
+MNST.US,D,20140710,000000,11.3785,11.8235,11.2785,11.81,8872362,0
+MNST.US,D,20140711,000000,11.8965,12,11.6915,11.8335,6196170,0
+MNST.US,D,20140714,000000,11.83,11.9005,11.6985,11.7185,7262820,0
+MNST.US,D,20140715,000000,11.6665,11.7215,11.3435,11.5115,13412856,0
+MNST.US,D,20140716,000000,11.42,11.4985,11.1665,11.175,11387274,0
+MNST.US,D,20140717,000000,11.165,11.1665,11.0365,11.0465,11316006,0
+MNST.US,D,20140718,000000,11.1165,11.3085,11.0415,11.3015,6908070,0
+MNST.US,D,20140721,000000,11.03,11.1165,10.77,10.79,15446808,0
+MNST.US,D,20140722,000000,10.7885,11.0565,10.786,10.9085,9959670,0
+MNST.US,D,20140723,000000,10.9135,11.0115,10.82,10.9035,7110048,0
+MNST.US,D,20140724,000000,10.9565,11.1415,10.9165,11.1115,7630794,0
+MNST.US,D,20140725,000000,11.0885,11.2065,11.067,11.1685,6341112,0
+MNST.US,D,20140728,000000,10.8615,11.0265,10.7515,10.8335,12348402,0
+MNST.US,D,20140729,000000,10.8465,10.9435,10.805,10.8485,6392814,0
+MNST.US,D,20140730,000000,10.925,10.9375,10.72,10.81,8388492,0
+MNST.US,D,20140731,000000,10.7535,10.8135,10.6365,10.66,12800004,0
+MNST.US,D,20140801,000000,10.7085,10.935,10.695,10.8685,10079898,0
+MNST.US,D,20140804,000000,10.915,10.9915,10.8365,10.925,7247952,0
+MNST.US,D,20140805,000000,10.9035,10.9885,10.7415,10.8515,8987538,0
+MNST.US,D,20140806,000000,10.7115,11.04,10.7115,11.0065,9816858,0
+MNST.US,D,20140807,000000,11.0515,11.0835,10.8115,10.85,10003434,0
+MNST.US,D,20140808,000000,11.56,11.8665,11.415,11.575,19441872,0
+MNST.US,D,20140811,000000,11.5415,11.76,11.5,11.69,8137098,0
+MNST.US,D,20140812,000000,11.7035,11.81,11.671,11.7835,6896628,0
+MNST.US,D,20140813,000000,11.81,11.8885,11.7785,11.8585,4558878,0
+MNST.US,D,20140814,000000,11.8715,11.9735,11.8165,11.9415,11586192,0
+MNST.US,D,20140815,000000,15.4065,15.8215,15.005,15.5815,118125666,0
+MNST.US,D,20140818,000000,15.3315,15.3885,14.6835,14.74,40974012,0
+MNST.US,D,20140819,000000,14.7765,14.9365,14.6735,14.84,19142958,0
+MNST.US,D,20140820,000000,14.85,14.9615,14.6485,14.7485,11927202,0
+MNST.US,D,20140821,000000,14.7335,14.86,14.5365,14.5835,12567348,0
+MNST.US,D,20140822,000000,14.5835,14.6435,14.33,14.395,15723606,0
+MNST.US,D,20140825,000000,14.46,14.5815,14.38,14.4,7717854,0
+MNST.US,D,20140826,000000,14.375,14.6765,14.375,14.5015,8829414,0
+MNST.US,D,20140827,000000,14.4535,14.56,14.39,14.425,5639562,0
+MNST.US,D,20140828,000000,14.385,14.7035,14.335,14.6935,7674468,0
+MNST.US,D,20140829,000000,14.7515,14.7915,14.6165,14.735,6375354,0
+MNST.US,D,20140902,000000,14.8,15.1515,14.7525,14.9615,11727036,0
+MNST.US,D,20140903,000000,14.95,15.12,14.8485,15.0585,7495614,0
+MNST.US,D,20140904,000000,15.0535,15.0885,14.7985,14.805,7360086,0
+MNST.US,D,20140905,000000,14.805,14.8815,14.7,14.87,5056662,0
+MNST.US,D,20140908,000000,14.8235,14.994,14.7535,14.985,6530760,0
+MNST.US,D,20140909,000000,14.925,15.0715,14.895,14.9485,9520704,0
+MNST.US,D,20140910,000000,14.9265,15.305,14.925,15.2685,8015838,0
+MNST.US,D,20140911,000000,15.1885,15.2765,15.1135,15.16,6459588,0
+MNST.US,D,20140912,000000,15.1635,15.1915,14.9185,14.9815,5166762,0
+MNST.US,D,20140915,000000,14.9415,15.0015,14.8585,15,3796998,0
+MNST.US,D,20140916,000000,14.9335,15.125,14.8565,15.0985,5061504,0
+MNST.US,D,20140917,000000,15.1185,15.2435,15.0535,15.1365,4306266,0
+MNST.US,D,20140918,000000,15.1785,15.225,14.965,15.0735,4809288,0
+MNST.US,D,20140919,000000,15.1635,15.1635,14.925,14.9635,17668362,0
+MNST.US,D,20140922,000000,15.165,15.4615,15.1265,15.3965,10846848,0
+MNST.US,D,20140923,000000,15.3935,15.4165,15.0835,15.0885,5505984,0
+MNST.US,D,20140924,000000,15.095,15.3435,15.095,15.28,6082440,0
+MNST.US,D,20140925,000000,15.3,15.3,14.8215,14.9215,6135864,0
+MNST.US,D,20140926,000000,14.89,15.1085,14.8235,15.0885,4458072,0
+MNST.US,D,20140929,000000,14.9165,15.28,14.9165,15.2215,5092596,0
+MNST.US,D,20140930,000000,15.16,15.3915,15.1265,15.2785,7980600,0
+MNST.US,D,20141001,000000,15.2665,15.2665,15.0315,15.0885,7108962,0
+MNST.US,D,20141002,000000,15.135,15.2335,14.965,15.0915,6372354,0
+MNST.US,D,20141003,000000,15.16,15.4215,15.0965,15.3385,17768232,0
+MNST.US,D,20141006,000000,15.4065,15.4165,15.191,15.395,8014608,0
+MNST.US,D,20141007,000000,15.275,15.5365,15.255,15.405,8492838,0
+MNST.US,D,20141008,000000,15.4685,16.1465,15.3565,16.0785,12375174,0
+MNST.US,D,20141009,000000,16.1215,16.1835,15.8185,15.9115,12463662,0
+MNST.US,D,20141010,000000,15.9265,16.15,15.8015,15.8065,7717836,0
+MNST.US,D,20141013,000000,15.7215,15.7585,15.4685,15.4865,6155412,0
+MNST.US,D,20141014,000000,15.61,15.845,15.52,15.7465,7705110,0
+MNST.US,D,20141015,000000,15.6315,15.792,15.17,15.2365,14546106,0
+MNST.US,D,20141016,000000,15.0085,15.2215,14.9265,15.1385,7454184,0
+MNST.US,D,20141017,000000,15.205,15.4665,15.12,15.3515,6197928,0
+MNST.US,D,20141020,000000,15.335,15.895,15.3015,15.8885,6503148,0
+MNST.US,D,20141021,000000,15.885,16.5085,15.8715,16.3935,12713958,0
+MNST.US,D,20141022,000000,16.445,16.4815,16.305,16.365,6641040,0
+MNST.US,D,20141023,000000,16.495,16.5885,16.2215,16.2715,5461062,0
+MNST.US,D,20141024,000000,16.39,16.415,16.19,16.315,3980718,0
+MNST.US,D,20141027,000000,16.2085,16.3315,16.19,16.315,3359124,0
+MNST.US,D,20141028,000000,16.385,16.39,16.2085,16.2415,6697392,0
+MNST.US,D,20141029,000000,16.2215,16.5135,16.2215,16.4415,6668220,0
+MNST.US,D,20141030,000000,16.3815,16.5635,16.265,16.5165,5033706,0
+MNST.US,D,20141031,000000,16.8665,16.8965,16.5385,16.8135,6659682,0
+MNST.US,D,20141103,000000,16.8085,17.145,16.7965,16.8715,5832468,0
+MNST.US,D,20141104,000000,16.9165,16.92,16.6615,16.6735,5438424,0
+MNST.US,D,20141105,000000,16.8035,17.045,16.4415,16.5285,6578250,0
+MNST.US,D,20141106,000000,16.6435,16.9,16.6015,16.7465,9783924,0
+MNST.US,D,20141107,000000,17.295,18.095,17.1585,18.065,17165958,0
+MNST.US,D,20141110,000000,18.0515,18.1,17.7185,17.96,7500690,0
+MNST.US,D,20141111,000000,17.9285,17.9815,17.735,17.835,4965792,0
+MNST.US,D,20141112,000000,17.7435,18.0035,17.6315,17.985,4109844,0
+MNST.US,D,20141113,000000,18.0615,18.2635,17.8015,18.0265,7290690,0
+MNST.US,D,20141114,000000,18.055,18.0935,17.8585,17.9865,2906652,0
+MNST.US,D,20141117,000000,17.995,18.3485,17.9415,18.345,4474122,0
+MNST.US,D,20141118,000000,18.2515,18.445,18.1015,18.2915,4407738,0
+MNST.US,D,20141119,000000,18.3265,18.4085,18.215,18.3835,3327204,0
+MNST.US,D,20141120,000000,18.3135,18.4485,18.23,18.365,3923184,0
+MNST.US,D,20141121,000000,18.585,18.585,18.1115,18.2415,7984806,0
+MNST.US,D,20141124,000000,18.2415,18.3415,18.0685,18.1315,5692218,0
+MNST.US,D,20141125,000000,18.23,18.49,18.16,18.4085,4975296,0
+MNST.US,D,20141126,000000,18.385,18.455,18.2635,18.3985,2720940,0
+MNST.US,D,20141128,000000,18.565,18.9165,18.4365,18.6915,2735988,0
+MNST.US,D,20141201,000000,18.495,18.7135,18.3965,18.55,4852734,0
+MNST.US,D,20141202,000000,18.4465,18.5335,18.05,18.2635,6858450,0
+MNST.US,D,20141203,000000,18.2385,18.26,17.6415,17.8265,14277114,0
+MNST.US,D,20141204,000000,17.86,17.995,17.5735,17.7685,7515480,0
+MNST.US,D,20141205,000000,17.8885,17.9335,17.7065,17.7815,6001518,0
+MNST.US,D,20141208,000000,17.855,18.03,17.6165,17.7535,5792760,0
+MNST.US,D,20141209,000000,17.56,17.75,17.1965,17.735,7475742,0
+MNST.US,D,20141210,000000,17.6665,17.9615,17.66,17.7515,5523132,0
+MNST.US,D,20141211,000000,17.8415,18.2615,17.64,18.065,5900610,0
+MNST.US,D,20141212,000000,17.88,18.055,17.505,17.5185,4702320,0
+MNST.US,D,20141215,000000,17.6685,17.7265,17.4135,17.5015,6911922,0
+MNST.US,D,20141216,000000,17.7485,18.3665,17.6235,17.7065,7404792,0
+MNST.US,D,20141217,000000,17.7965,18.1835,17.5585,18.0935,5408106,0
+MNST.US,D,20141218,000000,18.325,18.6885,18.1265,18.6885,6681282,0
+MNST.US,D,20141219,000000,18.6715,18.84,18.4935,18.605,12126114,0
+MNST.US,D,20141222,000000,18.6115,18.9065,18.54,18.6885,4337016,0
+MNST.US,D,20141223,000000,18.8285,18.8865,18.48,18.6735,3669462,0
+MNST.US,D,20141224,000000,18.6785,18.915,18.6365,18.76,1660080,0
+MNST.US,D,20141226,000000,18.7415,18.8315,18.57,18.5835,2110182,0
+MNST.US,D,20141229,000000,18.5435,18.6065,18.2965,18.5365,3106380,0
+MNST.US,D,20141230,000000,18.4385,18.5485,18.2585,18.2635,3120516,0
+MNST.US,D,20141231,000000,18.3885,18.5415,18.05,18.0585,3289596,0
+MNST.US,D,20150102,000000,18.2335,18.315,17.795,18.0265,3935952,0
+MNST.US,D,20150105,000000,18.0285,18.3,18.0235,18.2385,6518436,0
+MNST.US,D,20150106,000000,18.2415,18.9985,18.2115,18.7135,11548668,0
+MNST.US,D,20150107,000000,18.7385,19.3335,18.7385,19.3265,9118920,0
+MNST.US,D,20150108,000000,19.4135,19.7835,19.4135,19.6185,9074658,0
+MNST.US,D,20150109,000000,19.6935,19.7085,19.38,19.5065,6220674,0
+MNST.US,D,20150112,000000,19.4565,19.595,18.6535,18.66,15356742,0
+MNST.US,D,20150113,000000,18.7535,19.375,18.6735,18.8515,10527396,0
+MNST.US,D,20150114,000000,18.9315,19.6765,18.9165,19.6235,9353094,0
+MNST.US,D,20150115,000000,19.765,19.7965,19.2765,19.3765,6386910,0
+MNST.US,D,20150116,000000,19.315,19.8285,19.315,19.815,5693274,0
+MNST.US,D,20150120,000000,19.8285,19.8615,19.4915,19.57,7462938,0
+MNST.US,D,20150121,000000,19.5965,19.835,19.375,19.7565,5060304,0
+MNST.US,D,20150122,000000,19.8285,20.025,19.475,19.9985,6547122,0
+MNST.US,D,20150123,000000,20.0365,20.1435,19.8385,19.885,4690602,0
+MNST.US,D,20150126,000000,19.935,20.0015,19.6715,19.99,4937292,0
+MNST.US,D,20150127,000000,19.8335,19.95,19.615,19.8015,5079642,0
+MNST.US,D,20150128,000000,19.9,20.3785,19.8385,19.8615,9180024,0
+MNST.US,D,20150129,000000,19.9515,20.14,19.8215,20.1285,4636686,0
+MNST.US,D,20150130,000000,19.9215,19.9765,19.43,19.4915,6127164,0
+MNST.US,D,20150202,000000,19.465,19.6035,19.1165,19.5915,5386740,0
+MNST.US,D,20150203,000000,19.4,19.725,19.27,19.445,6208098,0
+MNST.US,D,20150204,000000,19.4285,19.9235,19.3515,19.7885,5444268,0
+MNST.US,D,20150205,000000,19.825,19.9985,19.62,19.7285,3991824,0
+MNST.US,D,20150206,000000,19.7135,19.7735,19.4,19.525,3077040,0
+MNST.US,D,20150209,000000,19.4265,19.5215,19.21,19.3235,3986172,0
+MNST.US,D,20150210,000000,19.3515,19.8065,19.3435,19.7485,3066408,0
+MNST.US,D,20150211,000000,19.75,19.9015,19.685,19.8315,3970416,0
+MNST.US,D,20150212,000000,19.7565,19.9565,19.67,19.9185,3551478,0
+MNST.US,D,20150213,000000,19.935,19.935,19.3915,19.6235,4780524,0
+MNST.US,D,20150217,000000,19.5065,19.8585,19.425,19.785,3094698,0
+MNST.US,D,20150218,000000,19.765,20.1015,19.6685,20.0465,3396804,0
+MNST.US,D,20150219,000000,20.0365,20.32,19.975,20.19,3418194,0
+MNST.US,D,20150220,000000,20.2035,20.2385,19.9035,20.21,3327444,0
+MNST.US,D,20150223,000000,20.2685,20.395,20.1185,20.3535,4612638,0
+MNST.US,D,20150224,000000,20.55,20.935,20.5335,20.8015,6615630,0
+MNST.US,D,20150225,000000,20.8785,21,20.41,20.6315,5451522,0
+MNST.US,D,20150226,000000,20.6765,20.8335,20.3835,20.79,12801690,0
+MNST.US,D,20150227,000000,23.275,23.9835,22.9535,23.52,37308660,0
+MNST.US,D,20150302,000000,23.6965,23.8315,23.2815,23.5385,13732800,0
+MNST.US,D,20150303,000000,23.345,23.6215,23.3335,23.4485,10273200,0
+MNST.US,D,20150304,000000,23.385,23.415,23.125,23.2565,7867200,0
+MNST.US,D,20150305,000000,23.0165,23.4465,23.0015,23.3385,4819200,0
+MNST.US,D,20150306,000000,23.2285,23.285,22.6365,22.77,7332600,0
+MNST.US,D,20150309,000000,22.8335,23.165,22.7835,22.8685,4890600,0
+MNST.US,D,20150310,000000,22.7115,22.7685,22.5285,22.6535,4811400,0
+MNST.US,D,20150311,000000,22.6265,22.805,22.51,22.66,5713800,0
+MNST.US,D,20150312,000000,22.835,23.1585,22.6265,22.6265,3826800,0
+MNST.US,D,20150313,000000,22.9035,22.9815,22.4715,22.58,5719800,0
+MNST.US,D,20150316,000000,22.7735,23.0765,22.7115,23.0065,5736600,0
+MNST.US,D,20150317,000000,22.835,22.9815,22.6215,22.715,4203000,0
+MNST.US,D,20150318,000000,22.7265,22.8785,22.32,22.785,7380000,0
+MNST.US,D,20150319,000000,22.8135,23.2985,22.645,23.0465,5787600,0
+MNST.US,D,20150320,000000,23.2885,23.43,22.9035,22.92,13234800,0
+MNST.US,D,20150323,000000,23.04,23.1415,22.8835,22.99,5393400,0
+MNST.US,D,20150324,000000,23.2035,23.5465,23.115,23.1165,5038200,0
+MNST.US,D,20150325,000000,23.195,23.3065,22.635,22.67,4863000,0
+MNST.US,D,20150326,000000,22.5135,22.8865,22.43,22.7615,3832200,0
+MNST.US,D,20150327,000000,22.69,23.2135,22.5785,22.9985,5513400,0
+MNST.US,D,20150330,000000,23.0285,23.425,22.785,23.4065,5070000,0
+MNST.US,D,20150331,000000,23.3135,23.3885,23.06,23.0665,6868968,0
+MNST.US,D,20150401,000000,23.085,23.12,22.4415,22.775,7473000,0
+MNST.US,D,20150402,000000,22.76,22.8885,22.5185,22.61,5609400,0
+MNST.US,D,20150406,000000,22.4635,23.16,22.3335,22.9535,8382600,0
+MNST.US,D,20150407,000000,23.145,23.3735,22.9135,22.92,5556420,0
+MNST.US,D,20150408,000000,22.935,23.1035,22.8,22.965,4970400,0
+MNST.US,D,20150409,000000,23.0085,23.105,22.695,22.9335,4204758,0
+MNST.US,D,20150410,000000,22.9585,23.1685,22.7765,23.0565,3637200,0
+MNST.US,D,20150413,000000,23,23.11,22.9065,22.9635,3520800,0
+MNST.US,D,20150414,000000,22.8335,23.0715,22.5585,22.6335,4621800,0
+MNST.US,D,20150415,000000,22.7365,23.0485,22.7135,22.9485,3979626,0
+MNST.US,D,20150416,000000,22.8985,23.0785,22.7965,23,4073304,0
+MNST.US,D,20150417,000000,22.8965,22.9665,22.6785,22.8165,5268600,0
+MNST.US,D,20150420,000000,23.0865,23.47,23,23.2635,5084454,0
+MNST.US,D,20150421,000000,23.375,23.5835,23.18,23.31,6671472,0
+MNST.US,D,20150422,000000,23.34,23.3585,23.15,23.3185,5150208,0
+MNST.US,D,20150423,000000,23.3335,23.45,23.1735,23.3935,4901400,0
+MNST.US,D,20150424,000000,23.46,23.755,23.27,23.63,5485800,0
+MNST.US,D,20150427,000000,23.7915,24.115,23.76,23.9065,8337000,0
+MNST.US,D,20150428,000000,23.7135,23.7485,23.2015,23.4565,7182600,0
+MNST.US,D,20150429,000000,23.345,23.4985,22.9165,23.1935,8271600,0
+MNST.US,D,20150430,000000,23.0215,23.225,22.7285,22.8515,15025800,0
+MNST.US,D,20150501,000000,22.8735,23.64,22.75,23.5215,9115200,0
+MNST.US,D,20150504,000000,23.455,24,23.26,23.6415,8926800,0
+MNST.US,D,20150505,000000,23.5465,23.69,23.1715,23.4385,8790000,0
+MNST.US,D,20150506,000000,23.6015,23.665,23.2015,23.4135,7010358,0
+MNST.US,D,20150507,000000,23.4935,24.0585,23.4185,23.915,11757606,0
+MNST.US,D,20150508,000000,22.3815,22.75,21.2665,21.4115,60458400,0
+MNST.US,D,20150511,000000,21.54,23.17,21.5,22.335,27756600,0
+MNST.US,D,20150512,000000,22.1835,22.3065,21.855,21.9865,14060988,0
+MNST.US,D,20150513,000000,21.9315,22.1665,21.5865,21.6565,13170600,0
+MNST.US,D,20150514,000000,21.855,22.1285,21.7335,22.1065,13216800,0
+MNST.US,D,20150515,000000,22.16,22.26,21.955,22.0535,5740482,0
+MNST.US,D,20150518,000000,21.9385,22.115,21.8035,21.8765,5407944,0
+MNST.US,D,20150519,000000,22.0535,22.1415,21.635,21.7165,6137400,0
+MNST.US,D,20150520,000000,21.725,21.725,21.4315,21.54,6941400,0
+MNST.US,D,20150521,000000,21.545,21.7465,21.5035,21.7015,6306000,0
+MNST.US,D,20150522,000000,21.5765,21.6965,21.5065,21.5685,6724800,0
+MNST.US,D,20150526,000000,21.45,21.5635,21.0615,21.2765,7734660,0
+MNST.US,D,20150527,000000,21.2635,21.8135,21.2565,21.6735,11659800,0
+MNST.US,D,20150528,000000,21.6065,21.7085,21.4715,21.5335,4970580,0
+MNST.US,D,20150529,000000,21.46,21.5915,21.1685,21.2135,13803000,0
+MNST.US,D,20150601,000000,21.3035,21.3615,21.0615,21.195,7884354,0
+MNST.US,D,20150602,000000,21.1215,21.205,20.9265,21.0185,8090280,0
+MNST.US,D,20150603,000000,21.0235,21.1115,20.8735,20.995,7683000,0
+MNST.US,D,20150604,000000,20.8835,21.3265,20.8835,21.1965,8263800,0
+MNST.US,D,20150605,000000,21.1485,21.15,20.9035,20.925,5747400,0
+MNST.US,D,20150608,000000,20.905,20.9915,20.755,20.915,7738200,0
+MNST.US,D,20150609,000000,20.8765,20.97,20.6965,20.8135,5061174,0
+MNST.US,D,20150610,000000,20.9065,21.2535,20.7965,21.1715,8757660,0
+MNST.US,D,20150611,000000,21.1465,21.3185,20.9915,21.195,7946178,0
+MNST.US,D,20150612,000000,21.4485,21.6515,21.3665,21.3965,8496000,0
+MNST.US,D,20150615,000000,21.3265,21.395,21.055,21.1515,5333400,0
+MNST.US,D,20150616,000000,21.38,22.2335,21.3785,22.03,8271600,0
+MNST.US,D,20150617,000000,22.055,22.1235,21.85,22.0415,5706600,0
+MNST.US,D,20150618,000000,22.1035,22.415,22.0765,22.31,6239400,0
+MNST.US,D,20150619,000000,22.31,22.545,22.1035,22.2865,9167400,0
+MNST.US,D,20150622,000000,22.4665,22.55,22.2285,22.25,4398000,0
+MNST.US,D,20150623,000000,22.475,22.475,22.0115,22.2335,4882686,0
+MNST.US,D,20150624,000000,22.24,22.24,22.0315,22.16,5061000,0
+MNST.US,D,20150625,000000,22.2385,22.8715,22.005,22.795,8923800,0
+MNST.US,D,20150626,000000,22.9985,23.275,22.8385,23.235,15103800,0
+MNST.US,D,20150629,000000,23.0285,23.1665,22.3285,22.3985,6201000,0
+MNST.US,D,20150630,000000,22.6215,22.6535,22.25,22.3365,5639406,0
+MNST.US,D,20150701,000000,22.3915,22.4735,22.145,22.4165,5515800,0
+MNST.US,D,20150702,000000,22.39,22.4485,22.0285,22.2665,4333200,0
+MNST.US,D,20150706,000000,21.9685,22.4765,21.9565,22.47,7474800,0
+MNST.US,D,20150707,000000,22.5435,22.7935,22.2785,22.7235,6095400,0
+MNST.US,D,20150708,000000,22.64,22.64,22.1785,22.3,5238600,0
+MNST.US,D,20150709,000000,22.6265,22.6465,22.2335,22.24,3910800,0
+MNST.US,D,20150710,000000,22.4465,22.745,22.32,22.685,4582800,0
+MNST.US,D,20150713,000000,22.85,23.2585,22.835,23.2315,4945800,0
+MNST.US,D,20150714,000000,23.255,23.5435,23.2415,23.48,9533370,0
+MNST.US,D,20150715,000000,23.4165,23.6615,23.31,23.3535,4245990,0
+MNST.US,D,20150716,000000,23.41,23.475,23.1065,23.28,4762200,0
+MNST.US,D,20150717,000000,23.36,23.36,23.03,23.3435,3623400,0
+MNST.US,D,20150720,000000,23.3565,23.86,23.3565,23.7915,4363200,0
+MNST.US,D,20150721,000000,23.81,24.07,23.68,24.0085,6081600,0
+MNST.US,D,20150722,000000,24.1435,24.8165,24.0965,24.6415,6819600,0
+MNST.US,D,20150723,000000,24.5935,24.96,24.4235,24.755,5383800,0
+MNST.US,D,20150724,000000,24.5735,24.8785,24.5535,24.815,5292600,0
+MNST.US,D,20150727,000000,24.79,24.925,24.5385,24.7935,5865600,0
+MNST.US,D,20150728,000000,24.82,25.0965,24.58,24.9985,5142000,0
+MNST.US,D,20150729,000000,24.99,25.3115,24.87,25.22,4989000,0
+MNST.US,D,20150730,000000,25.1635,25.4215,24.9335,25.3635,3868800,0
+MNST.US,D,20150731,000000,25.5285,25.6785,25.405,25.5915,4735200,0
+MNST.US,D,20150803,000000,25.7685,25.9715,25.5915,25.9685,7077438,0
+MNST.US,D,20150804,000000,25.92,25.92,25.2665,25.2865,10789200,0
+MNST.US,D,20150805,000000,25.3335,25.7585,25.2515,25.6665,10145400,0
+MNST.US,D,20150806,000000,25.65,25.65,24.0485,24.145,20489196,0
+MNST.US,D,20150807,000000,24.8485,25.4565,24.3365,24.8615,15690000,0
+MNST.US,D,20150810,000000,25.0615,25.1135,24.0285,24.1215,10860600,0
+MNST.US,D,20150811,000000,23.8765,24.12,23.605,23.8,7279440,0
+MNST.US,D,20150812,000000,23.4965,23.7215,23.1,23.6915,7482000,0
+MNST.US,D,20150813,000000,23.9735,25.085,23.9615,24.8435,11965800,0
+MNST.US,D,20150814,000000,24.7265,25.1115,24.6635,25.0665,7008600,0
+MNST.US,D,20150817,000000,24.9265,25.1615,24.9,25.1185,4816800,0
+MNST.US,D,20150818,000000,25.275,25.2835,24.9965,25.0865,4777200,0
+MNST.US,D,20150819,000000,24.9215,25.11,24.5365,24.5415,7498800,0
+MNST.US,D,20150820,000000,24.2735,24.545,24.1,24.1,6123000,0
+MNST.US,D,20150821,000000,23.76,23.8665,23.15,23.1515,10126200,0
+MNST.US,D,20150824,000000,21.42,22.9715,19.27,22.5765,15507402,0
+MNST.US,D,20150825,000000,23.0035,23.155,22.3935,22.3935,11046000,0
+MNST.US,D,20150826,000000,22.8115,23.1185,22.385,23.0985,9274200,0
+MNST.US,D,20150827,000000,23.27,23.6435,22.8915,23.335,7390800,0
+MNST.US,D,20150828,000000,23.1015,23.4185,22.9785,23.405,7214400,0
+MNST.US,D,20150831,000000,23.3435,23.6285,22.75,23.0765,9925200,0
+MNST.US,D,20150901,000000,22.6315,22.8935,22.4085,22.505,7141200,0
+MNST.US,D,20150902,000000,22.73,22.7835,22.355,22.7335,8523600,0
+MNST.US,D,20150903,000000,22.81,22.93,22.4985,22.6065,6376800,0
+MNST.US,D,20150904,000000,22.28,22.65,22.1185,22.3735,6964200,0
+MNST.US,D,20150908,000000,22.6815,23.0265,22.43,22.8165,10115400,0
+MNST.US,D,20150909,000000,23.0335,23.0915,21.085,22.0665,7264800,0
+MNST.US,D,20150910,000000,21.9865,22.3135,21.8635,22.04,4752606,0
+MNST.US,D,20150911,000000,22.0415,22.2435,21.9335,22.1285,4531800,0
+MNST.US,D,20150914,000000,22.2335,22.25,21.7885,22.0265,6488400,0
+MNST.US,D,20150915,000000,21.8965,22.255,21.75,22.08,4781574,0
+MNST.US,D,20150916,000000,21.7415,22.4065,21.7085,22.3215,6987600,0
+MNST.US,D,20150917,000000,22.3965,22.795,22.3165,22.45,5544684,0
+MNST.US,D,20150918,000000,22.17,22.7715,22.17,22.4335,24766200,0
+MNST.US,D,20150921,000000,22.48,22.635,22.3715,22.54,5678400,0
+MNST.US,D,20150922,000000,22.2815,22.6315,22.135,22.4235,7942200,0
+MNST.US,D,20150923,000000,22.3915,22.54,22.175,22.3935,4183800,0
+MNST.US,D,20150924,000000,22.6835,23.0315,22.375,22.8565,8846208,0
+MNST.US,D,20150925,000000,23.0915,23.1635,22.575,22.705,5089200,0
+MNST.US,D,20150928,000000,22.6965,22.8565,22.1665,22.3465,6861360,0
+MNST.US,D,20150929,000000,22.3885,22.5365,22.215,22.425,6715800,0
+MNST.US,D,20150930,000000,22.6665,22.98,22.3665,22.5235,6357600,0
+MNST.US,D,20151001,000000,22.4065,22.55,22.01,22.3665,5771400,0
+MNST.US,D,20151002,000000,22.1415,22.3365,21.8335,22.3215,6340800,0
+MNST.US,D,20151005,000000,22.4935,22.9,22.35,22.52,7992684,0
+MNST.US,D,20151006,000000,22.525,22.6665,22.2615,22.3165,4444200,0
+MNST.US,D,20151007,000000,22.42,22.645,22.1865,22.4435,5477400,0
+MNST.US,D,20151008,000000,22.42,22.73,22.2215,22.6935,4830000,0
+MNST.US,D,20151009,000000,22.6515,23.1215,22.47,22.905,5505600,0
+MNST.US,D,20151012,000000,22.9165,23.105,22.8215,22.91,2922660,0
+MNST.US,D,20151013,000000,22.8965,22.9335,21.8915,21.9465,6662400,0
+MNST.US,D,20151014,000000,21.8015,21.935,21.2265,21.4285,8157600,0
+MNST.US,D,20151015,000000,21.5365,21.8115,21.2235,21.76,6036600,0
+MNST.US,D,20151016,000000,21.9685,22.2735,21.8435,22.0415,5043000,0
+MNST.US,D,20151019,000000,22.0085,22.1485,21.8965,22.1165,3750000,0
+MNST.US,D,20151020,000000,22.3335,23.7485,22.2235,23.2685,13091466,0
+MNST.US,D,20151021,000000,23.4335,23.6185,22.9665,23.1485,6810000,0
+MNST.US,D,20151022,000000,23.2235,23.915,23.1735,23.745,6538200,0
+MNST.US,D,20151023,000000,23.8435,23.845,23.2535,23.5965,4015200,0
+MNST.US,D,20151026,000000,23.5765,23.9165,23.4165,23.5765,6329400,0
+MNST.US,D,20151027,000000,23.5185,23.8215,23.295,23.435,3744000,0
+MNST.US,D,20151028,000000,23.4665,23.5685,23.1235,23.5565,2993400,0
+MNST.US,D,20151029,000000,23.3465,23.3465,22.3265,22.7735,9877200,0
+MNST.US,D,20151030,000000,22.7885,23.015,22.6665,22.72,6518400,0
+MNST.US,D,20151102,000000,22.6585,22.7315,22.225,22.4965,4735134,0
+MNST.US,D,20151103,000000,22.3485,22.75,22.0885,22.45,6711000,0
+MNST.US,D,20151104,000000,22.4165,22.4885,21.8735,22.1365,9374154,0
+MNST.US,D,20151105,000000,22.255,22.295,21.805,22.04,10178400,0
+MNST.US,D,20151106,000000,23.8335,25.4785,23.8335,25.04,24976200,0
+MNST.US,D,20151109,000000,24.96,24.995,24.4565,24.8415,9153114,0
+MNST.US,D,20151110,000000,24.8535,25.4235,24.585,25.315,8848200,0
+MNST.US,D,20151111,000000,25.5265,25.65,25.02,25.3415,9588000,0
+MNST.US,D,20151112,000000,25.3215,25.3215,24.5235,24.7435,6197400,0
+MNST.US,D,20151113,000000,24.67,25,24.3585,24.455,5422800,0
+MNST.US,D,20151116,000000,24.525,24.5865,24.17,24.5785,4428000,0
+MNST.US,D,20151117,000000,24.5835,24.8585,24.1415,24.2685,4903200,0
+MNST.US,D,20151118,000000,24.2615,24.89,24.2435,24.855,4574400,0
+MNST.US,D,20151119,000000,24.8215,24.9885,24.6585,24.8935,4488600,0
+MNST.US,D,20151120,000000,25.065,25.0735,24.57,24.6815,8911200,0
+MNST.US,D,20151123,000000,24.7665,25.3865,24.7515,25.0685,7596600,0
+MNST.US,D,20151124,000000,25.0965,25.4765,24.85,25.3765,6136200,0
+MNST.US,D,20151125,000000,25.365,26.17,25.2585,26.0685,7011000,0
+MNST.US,D,20151127,000000,26.0685,26.2765,25.9315,26.09,2488800,0
+MNST.US,D,20151130,000000,26.1185,26.3915,25.725,25.7685,7264800,0
+MNST.US,D,20151201,000000,25.925,26.3765,25.835,26.2035,5873436,0
+MNST.US,D,20151202,000000,26.1665,26.2985,25.75,25.8015,5345172,0
+MNST.US,D,20151203,000000,25.725,26.3435,25.3515,25.5115,6564618,0
+MNST.US,D,20151204,000000,25.515,26.3785,25.515,26.1165,6901200,0
+MNST.US,D,20151207,000000,26.6985,26.75,25.7335,25.93,9575400,0
+MNST.US,D,20151208,000000,25.79,26.27,25.585,26.0835,7033542,0
+MNST.US,D,20151209,000000,25.9135,26.07,25.0965,25.3335,8058000,0
+MNST.US,D,20151210,000000,25.215,25.595,25.17,25.305,4487400,0
+MNST.US,D,20151211,000000,25.0035,25.3115,24.8565,24.9565,5556600,0
+MNST.US,D,20151214,000000,24.9835,25.355,24.87,25.3185,5072244,0
+MNST.US,D,20151215,000000,25.4385,25.6365,25.15,25.43,5559000,0
+MNST.US,D,20151216,000000,25.53,25.7035,25.1315,25.5515,4777800,0
+MNST.US,D,20151217,000000,25.735,25.735,24.9385,25.0485,6186600,0
+MNST.US,D,20151218,000000,24.84,24.9985,24.2565,24.3065,24423600,0
+MNST.US,D,20151221,000000,24.535,24.8615,24.325,24.58,5638200,0
+MNST.US,D,20151222,000000,24.685,24.715,24.27,24.5835,4532208,0
+MNST.US,D,20151223,000000,24.7935,24.9835,24.5535,24.5785,4465800,0
+MNST.US,D,20151224,000000,24.64,24.95,24.5885,24.8035,2009976,0
+MNST.US,D,20151228,000000,24.7715,24.8815,24.5215,24.6935,2632716,0
+MNST.US,D,20151229,000000,24.8485,25.1765,24.755,25.0285,3395958,0
+MNST.US,D,20151230,000000,24.9835,25.185,24.8,25.04,2528010,0
+MNST.US,D,20151231,000000,24.91,25.1515,24.715,24.8265,3584286,0
+MNST.US,D,20160104,000000,24.42,24.605,23.6785,24.0565,6187272,0
+MNST.US,D,20160105,000000,24.0565,24.395,24.0465,24.345,4110456,0
+MNST.US,D,20160106,000000,23.99,24.45,23.7665,24.3835,6596616,0
+MNST.US,D,20160107,000000,23.9435,24.3935,23.8585,24.2,6103056,0
+MNST.US,D,20160108,000000,24.2235,24.345,23.9935,24.0415,4054404,0
+MNST.US,D,20160111,000000,24.2985,24.625,24.0415,24.34,6407622,0
+MNST.US,D,20160112,000000,24.465,24.8865,24.37,24.55,6780858,0
+MNST.US,D,20160113,000000,24.3485,24.8965,23.9035,23.945,6232038,0
+MNST.US,D,20160114,000000,24.04,24.1415,23.43,23.7365,5459898,0
+MNST.US,D,20160115,000000,23.1485,23.685,23.0715,23.5215,7426044,0
+MNST.US,D,20160119,000000,23.8515,24.335,23.7635,24.1265,7281600,0
+MNST.US,D,20160120,000000,23.8835,23.9115,22.5765,23.3365,9287040,0
+MNST.US,D,20160121,000000,23.595,23.6665,22.805,23.0035,8360364,0
+MNST.US,D,20160122,000000,23.2635,24.0685,22.9665,24.0265,8108556,0
+MNST.US,D,20160125,000000,23.8765,23.975,23.315,23.3485,4235184,0
+MNST.US,D,20160126,000000,23.3735,23.5665,23.0515,23.175,3781518,0
+MNST.US,D,20160127,000000,23.2385,23.245,22.85,22.995,3968190,0
+MNST.US,D,20160128,000000,23.1335,23.18,22.6735,22.8665,6143250,0
+MNST.US,D,20160129,000000,22.8415,22.8415,21.4215,22.5085,42238272,0
+MNST.US,D,20160201,000000,22.875,23.0785,22.5415,22.905,9133296,0
+MNST.US,D,20160202,000000,22.75,23.085,22.4665,22.6865,5936040,0
+MNST.US,D,20160203,000000,22.81,23.046,22.1985,22.4865,7137708,0
+MNST.US,D,20160204,000000,22.4365,22.4585,21.28,21.41,11677680,0
+MNST.US,D,20160205,000000,21.2085,21.359,20.5315,20.6215,15170256,0
+MNST.US,D,20160208,000000,20.275,20.34,19.2915,19.62,14390010,0
+MNST.US,D,20160209,000000,19.43,20.125,19.3415,19.8185,8030292,0
+MNST.US,D,20160210,000000,20.1085,20.225,19.2865,19.47,6351030,0
+MNST.US,D,20160211,000000,19.1465,19.9765,18.8465,19.8165,10013424,0
+MNST.US,D,20160212,000000,20.3115,20.6035,19.8615,20.395,7472574,0
+MNST.US,D,20160216,000000,20.56,20.91,20.358,20.7185,8794260,0
+MNST.US,D,20160217,000000,20.7185,21.155,20.625,20.9065,7570824,0
+MNST.US,D,20160218,000000,20.93,21.2285,20.845,21.0115,5828268,0
+MNST.US,D,20160219,000000,20.9685,21.5665,20.77,21.2635,8773038,0
+MNST.US,D,20160222,000000,21.4315,21.7215,21.3385,21.635,6675564,0
+MNST.US,D,20160223,000000,21.51,21.8,21.3415,21.465,6243354,0
+MNST.US,D,20160224,000000,21.3415,22.1935,21.0315,22.0665,9196014,0
+MNST.US,D,20160225,000000,22.0015,22.2335,21.766,22.185,9476940,0
+MNST.US,D,20160226,000000,21.2915,22.2785,21.1065,21.7985,26583456,0
+MNST.US,D,20160229,000000,21.7435,21.7435,20.915,20.9165,10394976,0
+MNST.US,D,20160301,000000,21.015,21.6465,20.8765,21.6215,11037222,0
+MNST.US,D,20160302,000000,21.52,21.5815,21.165,21.2915,5493468,0
+MNST.US,D,20160303,000000,21.2385,21.43,21.0335,21.4115,4540512,0
+MNST.US,D,20160304,000000,21.47,21.5535,21.2435,21.4815,4501194,0
+MNST.US,D,20160307,000000,21.3165,21.464,21.0835,21.3315,8301702,0
+MNST.US,D,20160308,000000,21.2415,21.86,21.145,21.555,6118968,0
+MNST.US,D,20160309,000000,21.4935,21.7765,21.4565,21.6785,3150216,0
+MNST.US,D,20160310,000000,21.8315,22.0835,21.6415,21.9415,7530522,0
+MNST.US,D,20160311,000000,22.115,22.4135,21.95,22.31,5238042,0
+MNST.US,D,20160314,000000,22.2085,22.3085,21.8335,21.9935,5763840,0
+MNST.US,D,20160315,000000,21.8935,22.125,21.7165,21.9965,5561892,0
+MNST.US,D,20160316,000000,22.2215,22.74,22.1665,22.6965,7811082,0
+MNST.US,D,20160317,000000,22.6385,22.7735,22.4685,22.6965,6398958,0
+MNST.US,D,20160318,000000,22.7465,22.9385,22.6,22.755,10923858,0
+MNST.US,D,20160321,000000,22.6215,22.6595,22.375,22.42,7109334,0
+MNST.US,D,20160322,000000,22.3185,22.57,22.1715,22.4335,6503934,0
+MNST.US,D,20160323,000000,22.285,22.5815,22.13,22.1385,5368092,0
+MNST.US,D,20160324,000000,22.0915,22.0915,21.5415,21.875,6715296,0
+MNST.US,D,20160328,000000,21.9885,22.415,21.9665,22.2065,3521988,0
+MNST.US,D,20160329,000000,22.1,22.3715,22.1,22.2685,3273252,0
+MNST.US,D,20160330,000000,22.4565,22.6135,22.2185,22.4835,3266520,0
+MNST.US,D,20160331,000000,22.4415,22.4865,22.1835,22.23,3528720,0
+MNST.US,D,20160401,000000,22.2235,22.6,22.0135,22.465,4742670,0
+MNST.US,D,20160404,000000,22.4735,22.569,22.2,22.4615,3570930,0
+MNST.US,D,20160405,000000,22.36,22.6335,22.2185,22.4365,8455482,0
+MNST.US,D,20160406,000000,22.435,22.4665,22.1135,22.3615,4183956,0
+MNST.US,D,20160407,000000,22.2485,22.3465,21.7735,21.9935,4984896,0
+MNST.US,D,20160408,000000,22.1485,22.245,21.9815,22.0965,3887418,0
+MNST.US,D,20160411,000000,22.06,22.1885,21.7285,21.7735,3351498,0
+MNST.US,D,20160412,000000,21.7715,21.8585,21.4785,21.6985,4582896,0
+MNST.US,D,20160413,000000,21.7785,21.8015,21.295,21.48,5041044,0
+MNST.US,D,20160414,000000,21.4535,21.72,21.0515,21.4065,19135212,0
+MNST.US,D,20160415,000000,21.4535,21.6035,20.965,21.3885,10000638,0
+MNST.US,D,20160418,000000,21.4,21.4785,21.24,21.275,3509028,0
+MNST.US,D,20160419,000000,21.305,21.7035,21.0015,21.5515,16492242,0
+MNST.US,D,20160420,000000,21.5265,21.6165,21.0865,21.115,4670694,0
+MNST.US,D,20160421,000000,21.0065,21.1115,20.7165,20.7565,7858668,0
+MNST.US,D,20160422,000000,20.655,20.7415,20.2585,20.4985,13835304,0
+MNST.US,D,20160425,000000,20.3865,20.945,20.2535,20.82,6021312,0
+MNST.US,D,20160426,000000,20.8,20.8785,20.595,20.63,4437618,0
+MNST.US,D,20160427,000000,20.61,20.68,20.1515,20.5715,9730698,0
+MNST.US,D,20160428,000000,20.63,21.3765,20.5965,21.3065,16625478,0
+MNST.US,D,20160429,000000,23.945,24.3135,23.3335,24.0365,24841926,0
+MNST.US,D,20160502,000000,24.0685,25.1165,24.0585,24.655,18083772,0
+MNST.US,D,20160503,000000,24.5135,24.625,24.25,24.3865,5491392,0
+MNST.US,D,20160504,000000,24.1785,24.55,24.0465,24.3915,5151744,0
+MNST.US,D,20160505,000000,24.535,24.6435,24.1965,24.325,4014492,0
+MNST.US,D,20160506,000000,24.285,24.7735,24.185,24.6885,6537684,0
+MNST.US,D,20160509,000000,24.7465,24.9335,24.6035,24.7985,4918752,0
+MNST.US,D,20160510,000000,25.1665,25.6595,25.1665,25.5165,10294572,0
+MNST.US,D,20160511,000000,25.3785,25.56,24.925,25.0715,7286058,0
+MNST.US,D,20160512,000000,25.1385,25.2335,24.8465,25.0285,7686360,0
+MNST.US,D,20160513,000000,24.9165,25.0285,24.63,24.7685,4476276,0
+MNST.US,D,20160516,000000,24.75,25.165,24.75,25.12,3679098,0
+MNST.US,D,20160517,000000,25,25.11,24.7915,24.8835,4833132,0
+MNST.US,D,20160518,000000,24.8215,25.1215,24.725,24.8035,10812186,0
+MNST.US,D,20160519,000000,24.6215,24.8835,24.5815,24.7435,3920892,0
+MNST.US,D,20160520,000000,24.7565,24.895,24.595,24.65,4165098,0
+MNST.US,D,20160523,000000,24.6885,24.8435,24.6185,24.7215,3942300,0
+MNST.US,D,20160524,000000,24.8735,25.0935,24.782,25.0185,3897648,0
+MNST.US,D,20160525,000000,24.9615,25.175,24.8335,24.9215,5961072,0
+MNST.US,D,20160526,000000,24.9565,25.1365,24.9565,25.0015,2382348,0
+MNST.US,D,20160527,000000,25.0485,25.1665,24.9735,25.085,3804912,0
+MNST.US,D,20160531,000000,25.0785,25.2135,24.855,25.0035,4715160,0
+MNST.US,D,20160601,000000,25.0165,25.3485,24.9165,25.2335,4175682,0
+MNST.US,D,20160602,000000,25.17,25.415,25.12,25.41,3107190,0
+MNST.US,D,20160603,000000,25.3915,25.5815,25.265,25.4765,4521870,0
+MNST.US,D,20160606,000000,25.44,25.8585,25.415,25.7265,7070586,0
+MNST.US,D,20160607,000000,25.85,25.8885,25.5235,25.6365,12033780,0
+MNST.US,D,20160608,000000,25.585,26.155,25.5015,25.8635,15769722,0
+MNST.US,D,20160609,000000,25.9335,26.4485,25.5065,25.835,22176816,0
+MNST.US,D,20160610,000000,25.6585,25.83,25.4785,25.5885,4831044,0
+MNST.US,D,20160613,000000,25.59,25.5985,25.1215,25.13,6826554,0
+MNST.US,D,20160614,000000,25.1235,25.5835,24.8935,25.4765,5919390,0
+MNST.US,D,20160615,000000,25.6335,25.9165,25.5935,25.605,7298586,0
+MNST.US,D,20160616,000000,25.4815,26.075,25.3485,25.97,7062870,0
+MNST.US,D,20160617,000000,25.9185,26.1115,25.686,25.9965,12537966,0
+MNST.US,D,20160620,000000,26.1,26.2115,25.9965,26.0285,9733206,0
+MNST.US,D,20160621,000000,26.0865,26.39,25.9935,26.305,6045924,0
+MNST.US,D,20160622,000000,26.2335,26.2785,26.091,26.1565,4882794,0
+MNST.US,D,20160623,000000,26.4165,26.4335,25.9935,26.2365,4828578,0
+MNST.US,D,20160624,000000,25.3585,25.9215,25.3585,25.5735,17724096,0
+MNST.US,D,20160627,000000,25.5065,25.8815,25.225,25.8015,8491980,0
+MNST.US,D,20160628,000000,25.77,25.91,25.5025,25.7415,4683462,0
+MNST.US,D,20160629,000000,25.815,26.31,25.7815,26.31,4148118,0
+MNST.US,D,20160630,000000,26.365,26.8085,26.1235,26.785,7439592,0
+MNST.US,D,20160701,000000,26.82,26.985,26.5815,26.6215,3267156,0
+MNST.US,D,20160705,000000,26.5765,26.9965,26.4985,26.8185,3016224,0
+MNST.US,D,20160706,000000,26.7815,26.9535,26.675,26.8765,6063600,0
+MNST.US,D,20160707,000000,26.9635,27.0545,26.6835,26.8535,3929022,0
+MNST.US,D,20160708,000000,26.9865,27.0315,26.8315,26.9165,3618144,0
+MNST.US,D,20160711,000000,26.9165,27.0935,26.7265,26.8335,2718558,0
+MNST.US,D,20160712,000000,26.8485,26.94,26.6665,26.7985,3878670,0
+MNST.US,D,20160713,000000,26.8985,27.1285,26.7225,26.9635,3469902,0
+MNST.US,D,20160714,000000,27.015,27.0335,26.78,27.0215,2055918,0
+MNST.US,D,20160715,000000,27.0885,27.1115,26.6535,26.9335,3160140,0
+MNST.US,D,20160718,000000,26.4835,26.5785,25.4585,25.9235,10398018,0
+MNST.US,D,20160719,000000,25.8265,26.3115,25.7735,26.2285,4270872,0
+MNST.US,D,20160720,000000,26.2685,26.3965,26.145,26.3515,2808288,0
+MNST.US,D,20160721,000000,26.35,26.534,26.2485,26.3435,2289816,0
+MNST.US,D,20160722,000000,26.5515,26.8185,26.456,26.7635,2483928,0
+MNST.US,D,20160725,000000,26.7235,26.7585,26.5415,26.6785,1895448,0
+MNST.US,D,20160726,000000,26.6515,26.6785,26.305,26.4365,2638056,0
+MNST.US,D,20160727,000000,26.3535,26.4815,25.975,26.2515,2916072,0
+MNST.US,D,20160728,000000,26.255,26.6965,26.135,26.5735,2421468,0
+MNST.US,D,20160729,000000,26.6265,26.8315,26.52,26.7715,2574498,0
+MNST.US,D,20160801,000000,26.7235,27.0315,26.7,26.8465,3053280,0
+MNST.US,D,20160802,000000,26.7765,26.8215,26.27,26.55,3945810,0
+MNST.US,D,20160803,000000,26.5885,26.5885,26.1965,26.295,3976098,0
+MNST.US,D,20160804,000000,26.34,26.5765,26.0785,26.4315,6006438,0
+MNST.US,D,20160805,000000,27.0835,27.75,26.965,27.0865,12597756,0
+MNST.US,D,20160808,000000,27.015,27.0715,26.3815,26.4935,4467378,0
+MNST.US,D,20160809,000000,26.4635,26.88,26.4365,26.52,6256968,0
+MNST.US,D,20160810,000000,26.5335,26.9035,26.5,26.8165,3967182,0
+MNST.US,D,20160811,000000,26.9615,27.0965,26.8165,26.9515,3388092,0
+MNST.US,D,20160812,000000,26.855,26.9815,26.745,26.8635,2031828,0
+MNST.US,D,20160815,000000,26.8535,26.9565,26.765,26.905,1868922,0
+MNST.US,D,20160816,000000,26.9015,26.9365,26.595,26.6035,1814466,0
+MNST.US,D,20160817,000000,26.5615,26.8035,26.3085,26.6185,2231718,0
+MNST.US,D,20160818,000000,26.7015,26.825,26.6485,26.7385,2800968,0
+MNST.US,D,20160819,000000,26.79,26.9365,26.5365,26.575,3829842,0
+MNST.US,D,20160822,000000,26.6085,26.65,26.435,26.5285,2063040,0
+MNST.US,D,20160823,000000,26.445,26.5335,26.22,26.23,2542056,0
+MNST.US,D,20160824,000000,26.1815,26.3585,26.0715,26.1585,2474574,0
+MNST.US,D,20160825,000000,26.11,26.4435,26.11,26.2435,3370980,0
+MNST.US,D,20160826,000000,26.2935,26.4115,26.0985,26.17,2060898,0
+MNST.US,D,20160829,000000,26.0885,26.1765,25.8635,25.99,3309528,0
+MNST.US,D,20160830,000000,25.975,26.0185,25.5215,25.635,3989058,0
+MNST.US,D,20160831,000000,25.6615,25.7485,25.4885,25.6485,4675884,0
+MNST.US,D,20160901,000000,25.7215,25.8635,25.4835,25.7215,2781318,0
+MNST.US,D,20160902,000000,25.7865,25.9185,25.5215,25.6415,2679522,0
+MNST.US,D,20160906,000000,25.605,25.6535,25.2915,25.645,5370684,0
+MNST.US,D,20160907,000000,25.64,25.6965,25.3135,25.3615,2775066,0
+MNST.US,D,20160908,000000,25.3435,25.4165,25.175,25.3535,4047036,0
+MNST.US,D,20160909,000000,25.0915,25.3535,24.5865,24.5935,5286672,0
+MNST.US,D,20160912,000000,24.5265,24.864,24.385,24.7165,5354010,0
+MNST.US,D,20160913,000000,24.525,24.5365,23.9115,23.9865,7420986,0
+MNST.US,D,20160914,000000,23.9485,24.1935,23.7185,23.8165,4436202,0
+MNST.US,D,20160915,000000,23.865,24.5285,23.775,24.3915,8473308,0
+MNST.US,D,20160916,000000,24.3165,24.4835,24.1385,24.385,10940916,0
+MNST.US,D,20160919,000000,24.4685,24.64,24.3,24.5735,4132248,0
+MNST.US,D,20160920,000000,24.64,24.7215,24.4635,24.5185,3145572,0
+MNST.US,D,20160921,000000,24.5,24.6,24.25,24.5165,3920940,0
+MNST.US,D,20160922,000000,24.665,24.9125,24.6265,24.82,2463978,0
+MNST.US,D,20160923,000000,24.875,24.9365,24.72,24.7465,2259606,0
+MNST.US,D,20160926,000000,24.6435,24.7435,24.4165,24.6,2199696,0
+MNST.US,D,20160927,000000,24.5735,24.7565,24.5435,24.6265,2628420,0
+MNST.US,D,20160928,000000,24.725,24.79,24.4035,24.4715,2206992,0
+MNST.US,D,20160929,000000,24.4565,24.4585,24.1435,24.2285,2823762,0
+MNST.US,D,20160930,000000,24.36,24.5815,24.2285,24.4685,3379530,0
+MNST.US,D,20161003,000000,24.3435,24.3705,24.1765,24.2985,2048766,0
+MNST.US,D,20161004,000000,24.435,24.4765,24.175,24.2165,2704776,0
+MNST.US,D,20161005,000000,24.3085,24.3985,24.1515,24.2065,4545510,0
+MNST.US,D,20161006,000000,24.1685,24.59,24.1665,24.4565,2231160,0
+MNST.US,D,20161007,000000,24.5185,24.5185,24.105,24.3065,3142104,0
+MNST.US,D,20161010,000000,24.3315,24.4835,24.3,24.37,1752390,0
+MNST.US,D,20161011,000000,24.3615,24.3615,23.7935,23.8535,3947628,0
+MNST.US,D,20161012,000000,23.8685,24.2135,23.76,24.1935,2873532,0
+MNST.US,D,20161013,000000,24.1035,24.395,23.995,24.33,3058248,0
+MNST.US,D,20161014,000000,23.9665,24.5265,23.4635,24.18,6542856,0
+MNST.US,D,20161017,000000,24.1665,24.175,23.8365,24.05,3034812,0
+MNST.US,D,20161018,000000,24.2235,24.7685,24.2235,24.4535,3947154,0
+MNST.US,D,20161019,000000,24.5,24.6785,24.3715,24.5815,2645742,0
+MNST.US,D,20161020,000000,24.65,24.7115,24.3535,24.435,2861826,0
+MNST.US,D,20161021,000000,24.4685,24.5615,24.2285,24.5435,2378700,0
+MNST.US,D,20161024,000000,24.69,25.3155,24.6785,25.02,6757722,0
+MNST.US,D,20161025,000000,25.0515,25.17,24.915,24.9685,3177126,0
+MNST.US,D,20161026,000000,24.9815,24.9815,24.3415,24.35,3765552,0
+MNST.US,D,20161027,000000,24.4135,24.415,23.8315,23.8835,5565486,0
+MNST.US,D,20161028,000000,23.88,24.1285,23.88,23.9865,5185440,0
+MNST.US,D,20161031,000000,24.01,24.1785,23.8735,24.0565,4536594,0
+MNST.US,D,20161101,000000,24.3585,24.4285,23.8215,23.9385,4614876,0
+MNST.US,D,20161102,000000,23.99,24.3725,23.99,24.0485,4928208,0
+MNST.US,D,20161103,000000,24.135,24.165,23.3165,23.3685,9057036,0
+MNST.US,D,20161104,000000,21.755,23.1515,21.0835,22.5385,36481272,0
+MNST.US,D,20161107,000000,22.7585,22.785,22.2725,22.69,7937430,0
+MNST.US,D,20161108,000000,22.7085,22.8315,22.405,22.6665,5893404,0
+MNST.US,D,20161109,000000,21.925,22.505,21.6685,22.0985,9852084,0
+MNST.US,D,20161110,000000,22.39,22.4322,21.15,21.165,7057530,0
+MNST.US,D,20161111,000000,21.195,21.33,20.715,20.96,5605992,0
+MNST.US,D,20161114,000000,20.895,21.15,20.32,20.435,8057024,0
+MNST.US,D,20161115,000000,20.51,20.925,20.43,20.81,9331866,0
+MNST.US,D,20161116,000000,20.765,21.2712,20.735,21.03,7574900,0
+MNST.US,D,20161117,000000,21.01,21.17,20.755,20.985,7095260,0
+MNST.US,D,20161118,000000,20.87,21,20.805,20.84,5410674,0
+MNST.US,D,20161121,000000,20.815,21.855,20.775,21.795,17875100,0
+MNST.US,D,20161122,000000,21.865,22.825,21.795,22.63,13310196,0
+MNST.US,D,20161123,000000,22.51,22.82,22.305,22.37,5693714,0
+MNST.US,D,20161125,000000,22.365,22.515,22.315,22.425,2454698,0
+MNST.US,D,20161128,000000,22.385,22.735,22.34,22.645,7175676,0
+MNST.US,D,20161129,000000,22.635,22.87,22.54,22.64,7143170,0
+MNST.US,D,20161130,000000,22.615,22.63,22.275,22.375,6763486,0
+MNST.US,D,20161201,000000,22.25,22.3975,21.765,21.82,8211038,0
+MNST.US,D,20161202,000000,22.5,22.5,21.72,22.22,6040382,0
+MNST.US,D,20161205,000000,22.74,22.74,22.23,22.445,4955758,0
+MNST.US,D,20161206,000000,22.44,22.49,21.925,22.185,4465390,0
+MNST.US,D,20161207,000000,22.185,22.38,22.125,22.235,5320530,0
+MNST.US,D,20161208,000000,22.185,22.2625,21.5,21.525,5317496,0
+MNST.US,D,20161209,000000,21.535,22.11,21.53,22.02,4912216,0
+MNST.US,D,20161212,000000,21.925,22.2475,21.925,22.135,3777054,0
+MNST.US,D,20161213,000000,22.08,22.6,21.945,22.5,4628154,0
+MNST.US,D,20161214,000000,22.495,22.55,21.9,22.01,3593088,0
+MNST.US,D,20161215,000000,21.905,22.28,21.875,22.145,2864238,0
+MNST.US,D,20161216,000000,22.14,22.375,21.955,22.25,5340890,0
+MNST.US,D,20161219,000000,22.2,22.24,21.845,21.935,4165026,0
+MNST.US,D,20161220,000000,21.955,21.9975,21.73,21.77,4881672,0
+MNST.US,D,20161221,000000,22.64,22.885,22.185,22.68,8052894,0
+MNST.US,D,20161222,000000,22.755,22.795,22.245,22.65,3953224,0
+MNST.US,D,20161223,000000,22.525,23.01,22.515,22.785,3963786,0
+MNST.US,D,20161227,000000,22.8,23.045,22.57,22.765,3369766,0
+MNST.US,D,20161228,000000,22.815,22.815,22.35,22.455,3238004,0
+MNST.US,D,20161229,000000,22.455,22.6175,22.345,22.515,3856872,0
+MNST.US,D,20161230,000000,22.55,22.595,22.055,22.17,5059094,0
+MNST.US,D,20170103,000000,22.325,22.775,22.285,22.77,6644416,0
+MNST.US,D,20170104,000000,22.85,23.065,22.77,23.01,4529618,0
+MNST.US,D,20170105,000000,22.995,23.15,22.815,23.095,4822426,0
+MNST.US,D,20170106,000000,23.075,23.15,22.675,22.81,4621392,0
+MNST.US,D,20170109,000000,22.73,22.7849,22.1016,22.2,4779310,0
+MNST.US,D,20170110,000000,22.125,22.245,21.6925,21.75,6835820,0
+MNST.US,D,20170111,000000,21.77,22.24,21.755,21.995,3843322,0
+MNST.US,D,20170112,000000,22,22,21.49,21.555,6351254,0
+MNST.US,D,20170113,000000,22.625,22.625,21.9725,22.255,8809320,0
+MNST.US,D,20170117,000000,22.245,22.35,21.9134,21.97,4632104,0
+MNST.US,D,20170118,000000,21.98,22.075,21.57,21.73,5614688,0
+MNST.US,D,20170119,000000,21.66,21.885,21.585,21.675,3812104,0
+MNST.US,D,20170120,000000,21.78,21.925,21.58,21.755,4626830,0
+MNST.US,D,20170123,000000,21.725,21.8775,21.65,21.76,3287088,0
+MNST.US,D,20170124,000000,21.855,21.89,21.425,21.855,3913804,0
+MNST.US,D,20170125,000000,21.955,22.12,21.54,21.565,6410192,0
+MNST.US,D,20170126,000000,21.555,21.73,21.13,21.335,5743210,0
+MNST.US,D,20170127,000000,21.41,21.43,21.015,21.15,2801104,0
+MNST.US,D,20170130,000000,21.13,21.24,20.975,21.215,3980828,0
+MNST.US,D,20170131,000000,21.25,21.405,21.15,21.3,3619084,0
+MNST.US,D,20170201,000000,21.26,21.26,20.83,20.91,3617358,0
+MNST.US,D,20170202,000000,20.925,21.105,20.89,20.905,3911470,0
+MNST.US,D,20170203,000000,21.085,21.555,20.89,21.32,4882008,0
+MNST.US,D,20170206,000000,21.29,21.46,21.18,21.365,3691980,0
+MNST.US,D,20170207,000000,21.375,21.605,21.33,21.54,2724716,0
+MNST.US,D,20170208,000000,21.47,21.905,21.455,21.835,3559072,0
+MNST.US,D,20170209,000000,21.805,21.985,21.6305,21.89,3514224,0
+MNST.US,D,20170210,000000,21.93,22.025,21.825,22.005,2613886,0
+MNST.US,D,20170213,000000,22.46,22.4885,21.69,21.71,3204474,0
+MNST.US,D,20170214,000000,21.71,21.75,21.485,21.69,3585336,0
+MNST.US,D,20170215,000000,21.665,21.795,21.565,21.675,2885912,0
+MNST.US,D,20170216,000000,21.76,21.815,21.535,21.725,3063800,0
+MNST.US,D,20170217,000000,21.725,21.895,21.7,21.815,5999506,0
+MNST.US,D,20170221,000000,21.855,22.035,21.7,21.995,4837198,0
+MNST.US,D,20170222,000000,22.025,22.24,21.955,21.97,3132516,0
+MNST.US,D,20170223,000000,21.985,22.095,21.845,21.955,2930518,0
+MNST.US,D,20170224,000000,22.1,22.17,21.68,21.775,4002070,0
+MNST.US,D,20170227,000000,21.655,21.725,20.9475,21.045,7958790,0
+MNST.US,D,20170228,000000,21.005,21.12,20.51,20.72,16680356,0
+MNST.US,D,20170301,000000,20.705,21.115,20.645,20.975,7827544,0
+MNST.US,D,20170302,000000,23.925,24.47,23.335,23.685,25725770,0
+MNST.US,D,20170303,000000,23.48,24.075,23.17,24.02,10817718,0
+MNST.US,D,20170306,000000,23.87,23.995,23.485,23.49,9855132,0
+MNST.US,D,20170307,000000,23.315,23.485,23.28,23.35,3460928,0
+MNST.US,D,20170308,000000,23.255,23.69,23.255,23.685,5196146,0
+MNST.US,D,20170309,000000,23.695,23.695,23.345,23.505,3978564,0
+MNST.US,D,20170310,000000,23.615,23.625,23.24,23.41,3390206,0
+MNST.US,D,20170313,000000,23.26,23.335,23.0875,23.215,3661870,0
+MNST.US,D,20170314,000000,23.15,23.2,22.975,23.135,3599382,0
+MNST.US,D,20170315,000000,23.25,23.605,23.185,23.545,3982876,0
+MNST.US,D,20170316,000000,23.185,23.585,23.185,23.44,3863340,0
+MNST.US,D,20170317,000000,23.565,23.585,23.22,23.235,6943986,0
+MNST.US,D,20170320,000000,23.285,23.505,23.185,23.4,3690438,0
+MNST.US,D,20170321,000000,23.505,23.6775,23.335,23.345,4587130,0
+MNST.US,D,20170322,000000,23.365,23.61,23.21,23.565,4307142,0
+MNST.US,D,20170323,000000,23.465,23.64,23.2575,23.28,3051286,0
+MNST.US,D,20170324,000000,23.325,23.555,23.23,23.47,3842856,0
+MNST.US,D,20170327,000000,23.39,23.515,23.21,23.45,2556418,0
+MNST.US,D,20170328,000000,23.48,23.645,23.285,23.495,2532634,0
+MNST.US,D,20170329,000000,23.365,23.635,23.31,23.615,3905694,0
+MNST.US,D,20170330,000000,23.545,23.62,23.045,23.13,3838986,0
+MNST.US,D,20170331,000000,23.075,23.26,22.8775,23.085,3885248,0
+MNST.US,D,20170403,000000,23.115,23.21,22.78,22.88,4563506,0
+MNST.US,D,20170404,000000,22.885,23.025,22.7,23.01,3684438,0
+MNST.US,D,20170405,000000,22.915,23.145,22.8,22.965,3350314,0
+MNST.US,D,20170406,000000,23.02,23.17,22.8414,22.875,3156198,0
+MNST.US,D,20170407,000000,22.87,22.955,22.67,22.925,3508444,0
+MNST.US,D,20170410,000000,22.96,22.995,22.7105,22.91,3185934,0
+MNST.US,D,20170411,000000,22.895,22.895,22.58,22.68,3179182,0
+MNST.US,D,20170412,000000,22.6,22.765,22.575,22.7,3597364,0
+MNST.US,D,20170413,000000,22.755,22.815,22.42,22.45,2527156,0
+MNST.US,D,20170417,000000,22.4,22.515,22.19,22.505,5446178,0
+MNST.US,D,20170418,000000,22.485,22.73,22.4425,22.655,3645850,0
+MNST.US,D,20170419,000000,22.75,22.83,22.5,22.55,2631896,0
+MNST.US,D,20170420,000000,22.495,22.9625,22.47,22.87,4054406,0
+MNST.US,D,20170421,000000,22.84,22.935,22.685,22.695,3281854,0
+MNST.US,D,20170424,000000,22.84,22.96,22.52,22.735,4985354,0
+MNST.US,D,20170425,000000,22.775,22.795,22.49,22.685,4413074,0
+MNST.US,D,20170426,000000,22.655,22.75,22.52,22.55,3869172,0
+MNST.US,D,20170427,000000,22.6,22.765,22.515,22.645,3771214,0
+MNST.US,D,20170428,000000,22.69,22.79,22.54,22.69,5072456,0
+MNST.US,D,20170501,000000,22.72,22.79,22.255,22.28,4617642,0
+MNST.US,D,20170502,000000,22.295,22.445,22.175,22.34,4808140,0
+MNST.US,D,20170503,000000,22.36,22.605,22.34,22.465,4744792,0
+MNST.US,D,20170504,000000,22.565,23.15,22.51,22.965,7331750,0
+MNST.US,D,20170505,000000,23.48,24.05,23.375,23.725,12102996,0
+MNST.US,D,20170508,000000,23.745,24.345,23.74,24.24,11648088,0
+MNST.US,D,20170509,000000,24.2,24.24,23.7175,23.995,6301698,0
+MNST.US,D,20170510,000000,23.985,24.145,23.84,23.925,5783912,0
+MNST.US,D,20170511,000000,23.84,24.06,23.77,23.94,2957822,0
+MNST.US,D,20170512,000000,23.94,24.025,23.745,23.81,2758868,0
+MNST.US,D,20170515,000000,23.75,23.825,23.64,23.73,3919480,0
+MNST.US,D,20170516,000000,23.795,23.823,23.355,23.405,4167108,0
+MNST.US,D,20170517,000000,23.35,23.575,23.25,23.4,4334374,0
+MNST.US,D,20170518,000000,23.82,23.82,23.33,23.405,4986706,0
+MNST.US,D,20170519,000000,23.43,23.95,23.33,23.845,4441604,0
+MNST.US,D,20170522,000000,23.765,24.265,23.765,24.17,4398214,0
+MNST.US,D,20170523,000000,24.225,24.795,24.205,24.715,7455104,0
+MNST.US,D,20170524,000000,24.8,24.995,24.62,24.945,4640836,0
+MNST.US,D,20170525,000000,25,25.56,24.95,25.38,5113288,0
+MNST.US,D,20170526,000000,25.395,25.655,25.345,25.45,3482980,0
+MNST.US,D,20170530,000000,25.335,25.465,25.2138,25.355,2466810,0
+MNST.US,D,20170531,000000,25.42,25.555,25.235,25.28,4144466,0
+MNST.US,D,20170601,000000,25.315,25.53,25.05,25.485,4871282,0
+MNST.US,D,20170602,000000,25.425,25.64,25.16,25.635,4280352,0
+MNST.US,D,20170605,000000,25.625,25.66,25.405,25.555,2508288,0
+MNST.US,D,20170606,000000,25.47,25.62,25.285,25.375,2875980,0
+MNST.US,D,20170607,000000,25.34,25.48,25.235,25.425,2876240,0
+MNST.US,D,20170608,000000,25.245,25.277,24.9,25.24,3966964,0
+MNST.US,D,20170609,000000,25.19,25.32,24.94,25.025,4484254,0
+MNST.US,D,20170612,000000,25.005,25.3325,25,25.32,4028896,0
+MNST.US,D,20170613,000000,25.13,25.365,25.01,25.275,3415898,0
+MNST.US,D,20170614,000000,25.43,25.6,25.165,25.375,3556212,0
+MNST.US,D,20170615,000000,25.265,25.72,25.26,25.65,3075240,0
+MNST.US,D,20170616,000000,25.44,25.9275,25.0575,25.155,6846366,0
+MNST.US,D,20170619,000000,25.185,25.445,25.005,25.43,3134218,0
+MNST.US,D,20170620,000000,25.46,25.58,25.31,25.415,4056026,0
+MNST.US,D,20170621,000000,25.37,25.715,25.37,25.595,3757788,0
+MNST.US,D,20170622,000000,25.55,25.715,25.33,25.425,2813904,0
+MNST.US,D,20170623,000000,25.515,26.205,25.515,25.995,6627916,0
+MNST.US,D,20170626,000000,26.065,26.12,25.73,25.76,3898922,0
+MNST.US,D,20170627,000000,25.655,25.7525,25.1455,25.15,4958348,0
+MNST.US,D,20170628,000000,25.24,25.62,25.085,25.525,4062942,0
+MNST.US,D,20170629,000000,25.4,25.515,24.825,24.955,4235668,0
+MNST.US,D,20170630,000000,25.245,25.25,24.825,24.84,5233536,0
+MNST.US,D,20170703,000000,24.985,25.075,24.735,24.86,2076988,0
+MNST.US,D,20170705,000000,24.915,24.978,24.515,24.755,3799274,0
+MNST.US,D,20170706,000000,24.625,25.24,24.6,25.165,7384274,0
+MNST.US,D,20170707,000000,25.165,25.4125,25.025,25.35,5641410,0
+MNST.US,D,20170710,000000,25.4,25.45,25.08,25.255,3613198,0
+MNST.US,D,20170711,000000,25.285,25.29,24.905,24.99,3858552,0
+MNST.US,D,20170712,000000,25.195,25.435,25.122,25.21,2570226,0
+MNST.US,D,20170713,000000,25.265,25.43,25.06,25.405,3415174,0
+MNST.US,D,20170714,000000,25.565,25.865,25.51,25.835,3165446,0
+MNST.US,D,20170717,000000,25.87,25.87,25.695,25.77,2360070,0
+MNST.US,D,20170718,000000,25.75,25.935,25.6075,25.92,2139368,0
+MNST.US,D,20170719,000000,25.99,26.14,25.84,26.115,3650260,0
+MNST.US,D,20170720,000000,26.195,26.2914,25.99,26.185,3102428,0
+MNST.US,D,20170721,000000,26.08,26.315,26.08,26.29,2476574,0
+MNST.US,D,20170724,000000,26.315,26.475,26.185,26.365,3505340,0
+MNST.US,D,20170725,000000,26.42,26.75,26.31,26.695,4208468,0
+MNST.US,D,20170726,000000,26.67,26.97,26.53,26.785,3208980,0
+MNST.US,D,20170727,000000,26.71,27.035,26.625,27.015,4713672,0
+MNST.US,D,20170728,000000,26.96,27.12,26.62,26.705,2488140,0
+MNST.US,D,20170731,000000,26.695,26.8016,26.264,26.375,3917348,0
+MNST.US,D,20170801,000000,26.47,26.675,26.205,26.56,3616554,0
+MNST.US,D,20170802,000000,26.395,26.565,26.12,26.52,3471282,0
+MNST.US,D,20170803,000000,26.585,26.745,26.23,26.57,2735818,0
+MNST.US,D,20170804,000000,26.65,26.66,26.2,26.355,2714264,0
+MNST.US,D,20170807,000000,26.415,26.5,26.295,26.435,3722140,0
+MNST.US,D,20170808,000000,26.345,26.69,26.27,26.32,6295064,0
+MNST.US,D,20170809,000000,25.77,26.215,25.395,26.015,6742802,0
+MNST.US,D,20170810,000000,25.935,26.415,25.7813,26.26,5748850,0
+MNST.US,D,20170811,000000,26.69,27.005,26.28,26.91,5482568,0
+MNST.US,D,20170814,000000,26.97,27.285,26.93,26.975,3942604,0
+MNST.US,D,20170815,000000,26.99,27.06,26.845,27.005,2390564,0
+MNST.US,D,20170816,000000,27.135,27.2,27.035,27.155,2063514,0
+MNST.US,D,20170817,000000,27.13,27.365,26.8,26.855,3313044,0
+MNST.US,D,20170818,000000,26.74,27.18,26.715,27.025,3860674,0
+MNST.US,D,20170821,000000,27.07,27.26,26.98,27.18,2514050,0
+MNST.US,D,20170822,000000,27.19,27.745,27.185,27.69,4719806,0
+MNST.US,D,20170823,000000,27.745,27.79,27.445,27.58,3174862,0
+MNST.US,D,20170824,000000,27.55,27.62,27.39,27.49,3218704,0
+MNST.US,D,20170825,000000,27.585,27.85,27.465,27.61,3619906,0
+MNST.US,D,20170828,000000,27.7,27.745,27.48,27.58,3286042,0
+MNST.US,D,20170829,000000,27.52,27.785,27.45,27.685,2918078,0
+MNST.US,D,20170830,000000,27.665,28.065,27.635,27.975,3085014,0
+MNST.US,D,20170831,000000,28.025,28.22,27.88,27.91,4060610,0
+MNST.US,D,20170901,000000,27.985,28.145,27.94,28.04,3223862,0
+MNST.US,D,20170905,000000,27.985,28.23,27.975,28.175,5280814,0
+MNST.US,D,20170906,000000,28.475,28.625,27.975,28.165,6516860,0
+MNST.US,D,20170907,000000,28.19,28.285,28.035,28.18,4003428,0
+MNST.US,D,20170908,000000,28.18,28.35,28.105,28.16,2510516,0
+MNST.US,D,20170911,000000,28.265,28.48,28.215,28.33,2729024,0
+MNST.US,D,20170912,000000,28.24,28.455,27.925,28.04,5569814,0
+MNST.US,D,20170913,000000,27.925,28.2975,27.8859,28.19,3047244,0
+MNST.US,D,20170914,000000,28.165,28.32,27.98,28.29,4465618,0
+MNST.US,D,20170915,000000,28.375,28.415,28.01,28.09,8690426,0
+MNST.US,D,20170918,000000,28.085,28.4,27.98,28.335,2513336,0
+MNST.US,D,20170919,000000,28.34,28.38,28.085,28.13,2890048,0
+MNST.US,D,20170920,000000,28.05,28.15,27.6,27.975,3064878,0
+MNST.US,D,20170921,000000,27.975,27.995,27.7475,27.785,2332712,0
+MNST.US,D,20170922,000000,27.81,28.02,27.735,27.905,2254648,0
+MNST.US,D,20170925,000000,27.91,27.995,27.565,27.585,3333064,0
+MNST.US,D,20170926,000000,27.61,27.755,27.575,27.6,3961012,0
+MNST.US,D,20170927,000000,27.605,27.605,27.115,27.445,11513726,0
+MNST.US,D,20170928,000000,27.32,27.865,27.2106,27.74,6055044,0
+MNST.US,D,20170929,000000,27.73,27.975,27.53,27.625,4266252,0
+MNST.US,D,20171002,000000,27.625,27.935,27.515,27.57,2760880,0
+MNST.US,D,20171003,000000,27.62,27.845,27.4975,27.635,3055046,0
+MNST.US,D,20171004,000000,27.685,27.76,27.4,27.61,3761396,0
+MNST.US,D,20171005,000000,27.74,27.81,27.575,27.7,2608124,0
+MNST.US,D,20171006,000000,27.615,27.77,27.54,27.685,2203756,0
+MNST.US,D,20171009,000000,27.745,27.865,27.63,27.695,1501656,0
+MNST.US,D,20171010,000000,27.73,27.86,27.605,27.68,2001210,0
+MNST.US,D,20171011,000000,27.65,27.945,27.6119,27.85,2738130,0
+MNST.US,D,20171012,000000,27.83,28.005,27.755,27.98,2830620,0
+MNST.US,D,20171013,000000,28.005,28.0867,27.88,27.915,1892542,0
+MNST.US,D,20171016,000000,27.94,28.135,27.94,28.11,3156248,0
+MNST.US,D,20171017,000000,28.145,28.375,27.9675,28.26,2934558,0
+MNST.US,D,20171018,000000,28.155,28.245,27.96,28.145,2430504,0
+MNST.US,D,20171019,000000,28.11,28.165,27.915,27.995,2124276,0
+MNST.US,D,20171020,000000,28.09,28.265,28.035,28.23,3615742,0
+MNST.US,D,20171023,000000,28.25,28.35,28.09,28.18,2481452,0
+MNST.US,D,20171024,000000,28.13,28.475,28.015,28.415,2699358,0
+MNST.US,D,20171025,000000,28.205,28.3,27.95,28.25,2547130,0
+MNST.US,D,20171026,000000,28.37,28.51,28.25,28.375,2412696,0
+MNST.US,D,20171027,000000,28.245,28.54,27.9577,28.375,3292894,0
+MNST.US,D,20171030,000000,28.375,28.5,28.08,28.415,3298500,0
+MNST.US,D,20171031,000000,28.5,29.27,28.48,28.965,4810574,0
+MNST.US,D,20171101,000000,29.17,29.215,28.8,28.9,3471094,0
+MNST.US,D,20171102,000000,28.955,28.965,28.695,28.725,2558036,0
+MNST.US,D,20171103,000000,28.605,28.955,28.5456,28.835,2736010,0
+MNST.US,D,20171106,000000,28.85,28.9,28.665,28.76,3230924,0
+MNST.US,D,20171107,000000,28.75,28.96,28.68,28.96,3440180,0
+MNST.US,D,20171108,000000,28.96,29.15,28.83,29,6393906,0
+MNST.US,D,20171109,000000,28,29.94,28,29.34,9617346,0
+MNST.US,D,20171110,000000,29.3,30.6675,29.135,30.575,9177982,0
+MNST.US,D,20171113,000000,30.485,31.21,30.42,31.1,5853832,0
+MNST.US,D,20171114,000000,30.865,31.4,30.6,31.315,5932060,0
+MNST.US,D,20171115,000000,31.27,31.33,30.73,30.8,6748228,0
+MNST.US,D,20171116,000000,30.825,31.285,30.68,31,5360360,0
+MNST.US,D,20171117,000000,30.99,31.32,30.87,31.085,3603428,0
+MNST.US,D,20171120,000000,30.265,30.915,30.075,30.58,4901784,0
+MNST.US,D,20171121,000000,30.67,30.9,30.52,30.635,5100236,0
+MNST.US,D,20171122,000000,30.705,30.84,30.435,30.635,2301636,0
+MNST.US,D,20171124,000000,30.53,30.91,30.53,30.875,1147206,0
+MNST.US,D,20171127,000000,30.88,30.99,30.695,30.885,2526842,0
+MNST.US,D,20171128,000000,31.175,31.34,30.7725,31.045,5730266,0
+MNST.US,D,20171129,000000,31.05,31.105,30.73,30.945,2921968,0
+MNST.US,D,20171130,000000,30.91,31.375,30.8,31.335,5108144,0
+MNST.US,D,20171201,000000,31.075,31.47,30.925,31.46,4373484,0
+MNST.US,D,20171204,000000,31.47,31.705,31.245,31.675,4462934,0
+MNST.US,D,20171205,000000,31.585,31.77,31.4,31.525,3971040,0
+MNST.US,D,20171206,000000,31.525,31.65,31.305,31.635,3837840,0
+MNST.US,D,20171207,000000,31.54,31.595,31.11,31.155,4712440,0
+MNST.US,D,20171208,000000,31.31,31.615,31.19,31.61,3403710,0
+MNST.US,D,20171211,000000,31.445,31.545,31.11,31.47,2811886,0
+MNST.US,D,20171212,000000,31.475,31.75,31.235,31.455,3136334,0
+MNST.US,D,20171213,000000,31.58,31.81,31.5,31.755,2744864,0
+MNST.US,D,20171214,000000,31.81,32.11,31.465,31.565,3438156,0
+MNST.US,D,20171215,000000,31.71,32.125,31.25,32.005,8232312,0
+MNST.US,D,20171218,000000,32.22,32.395,31.955,32.015,2762322,0
+MNST.US,D,20171219,000000,32.03,32.255,31.91,32.105,2480472,0
+MNST.US,D,20171220,000000,32.27,32.34,31.775,32.01,2672780,0
+MNST.US,D,20171221,000000,32.185,32.255,31.78,31.91,3212026,0
+MNST.US,D,20171222,000000,31.95,32.025,31.755,31.885,2384650,0
+MNST.US,D,20171226,000000,31.54,32.05,31.48,31.92,1622554,0
+MNST.US,D,20171227,000000,31.945,32.16,31.86,32.115,3111608,0
+MNST.US,D,20171228,000000,32.25,32.28,31.44,31.46,2880968,0
+MNST.US,D,20171229,000000,31.37,31.85,31.355,31.645,3217562,0
+MNST.US,D,20180102,000000,31.7,31.775,31.295,31.355,5049956,0
+MNST.US,D,20180103,000000,31.34,31.66,31.12,31.56,5575418,0
+MNST.US,D,20180104,000000,31.69,32.03,31.56,31.68,3778924,0
+MNST.US,D,20180105,000000,31.745,31.925,31.595,31.745,3509362,0
+MNST.US,D,20180108,000000,31.53,32.04,31.395,32.015,2958614,0
+MNST.US,D,20180109,000000,32.155,32.795,31.99,32.74,6854406,0
+MNST.US,D,20180110,000000,32.84,33.0806,31.645,31.795,5427200,0
+MNST.US,D,20180111,000000,31.86,32.055,31.72,31.98,3947878,0
+MNST.US,D,20180112,000000,32.07,32.16,31.84,31.885,3685412,0
+MNST.US,D,20180116,000000,32.04,32.38,31.8055,32.28,3887532,0
+MNST.US,D,20180117,000000,32.67,33.62,32.525,33.535,6585128,0
+MNST.US,D,20180118,000000,33.505,33.61,32.845,33.235,3494970,0
+MNST.US,D,20180119,000000,33.315,33.67,33.265,33.43,5003156,0
+MNST.US,D,20180122,000000,33.42,33.9,33.375,33.885,3263720,0
+MNST.US,D,20180123,000000,33.865,34.315,33.69,34.225,4872902,0
+MNST.US,D,20180124,000000,34.34,34.385,34.07,34.14,4252314,0
+MNST.US,D,20180125,000000,34.275,34.335,33.825,33.9,5232184,0
+MNST.US,D,20180126,000000,33.92,34.5,33.845,34.455,3432298,0
+MNST.US,D,20180129,000000,34.8,35.1075,33.78,34.145,6110462,0
+MNST.US,D,20180130,000000,34.125,34.505,33.895,33.95,4470638,0
+MNST.US,D,20180131,000000,33.82,34.29,33.775,34.115,4968710,0
+MNST.US,D,20180201,000000,33.985,34.22,33.53,33.965,3668580,0
+MNST.US,D,20180202,000000,33.83,33.93,33.29,33.315,3894498,0
+MNST.US,D,20180205,000000,33.29,33.43,31.925,31.925,6657776,0
+MNST.US,D,20180206,000000,31.55,32.16,30.575,32.105,6897226,0
+MNST.US,D,20180207,000000,31.865,32.555,31.79,32.265,5738956,0
+MNST.US,D,20180208,000000,32.195,32.31,30.975,30.995,5064032,0
+MNST.US,D,20180209,000000,31.14,31.71,30.59,31.445,5037002,0
+MNST.US,D,20180212,000000,31.575,32.24,31.5,32.04,4102962,0
+MNST.US,D,20180213,000000,31.805,31.8775,31.435,31.695,4027432,0
+MNST.US,D,20180214,000000,31.42,32,31.205,31.95,3467468,0
+MNST.US,D,20180215,000000,32.045,32.825,31.9,32.805,3372452,0
+MNST.US,D,20180216,000000,32.985,33.215,32.5528,32.74,3135896,0
+MNST.US,D,20180220,000000,32.49,32.7925,32.16,32.3,3654638,0
+MNST.US,D,20180221,000000,32.375,33.13,32.345,32.51,4478926,0
+MNST.US,D,20180222,000000,32.55,32.885,32.36,32.465,4266462,0
+MNST.US,D,20180223,000000,32.7,32.9751,32.34,32.94,3895170,0
+MNST.US,D,20180226,000000,33.06,33.175,32.5825,32.905,3428206,0
+MNST.US,D,20180227,000000,32.95,33.125,32.08,32.085,5610092,0
+MNST.US,D,20180228,000000,32.375,32.425,31.65,31.685,8717002,0
+MNST.US,D,20180301,000000,28.725,28.97,27,27.11,29378782,0
+MNST.US,D,20180302,000000,26.85,27.12,26.365,27.08,13276338,0
+MNST.US,D,20180305,000000,27.505,28.3175,27.2407,27.87,12898744,0
+MNST.US,D,20180306,000000,27.95,27.95,27.22,27.835,7623944,0
+MNST.US,D,20180307,000000,27.68,27.94,27.46,27.775,6095680,0
+MNST.US,D,20180308,000000,27.795,28.49,27.685,28.415,5875912,0
+MNST.US,D,20180309,000000,28.55,29.03,28.27,29.03,7861900,0
+MNST.US,D,20180312,000000,28.995,29.675,28.995,29.215,8163752,0
+MNST.US,D,20180313,000000,29.385,29.685,29.235,29.345,6671622,0
+MNST.US,D,20180314,000000,29.435,29.495,28.865,29.365,6996542,0
+MNST.US,D,20180315,000000,29.355,29.67,28.94,29.095,4597652,0
+MNST.US,D,20180316,000000,29.1,29.455,28.845,29.32,7860740,0
+MNST.US,D,20180319,000000,29.21,29.33,28.855,29.135,10876736,0
+MNST.US,D,20180320,000000,29.29,29.46,29.115,29.34,5136442,0
+MNST.US,D,20180321,000000,29.265,29.435,28.885,29.04,6143762,0
+MNST.US,D,20180322,000000,28.87,29.015,28.355,28.39,6989602,0
+MNST.US,D,20180323,000000,28.385,28.56,27.93,27.93,6377442,0
+MNST.US,D,20180326,000000,28.405,28.565,27.96,28.435,5036856,0
+MNST.US,D,20180327,000000,28.625,28.755,27.955,28.125,3674792,0
+MNST.US,D,20180328,000000,28.185,28.49,28.025,28.12,3247902,0
+MNST.US,D,20180329,000000,28.315,28.795,28.215,28.605,3722042,0
+MNST.US,D,20180402,000000,28.445,28.51,27.545,27.81,5586980,0
+MNST.US,D,20180403,000000,28.005,28.025,27.635,27.865,6917350,0
+MNST.US,D,20180404,000000,27.645,28.515,27.5,28.385,5971580,0
+MNST.US,D,20180405,000000,28.575,28.9,28.415,28.705,3863686,0
+MNST.US,D,20180406,000000,28.395,28.62,27.715,27.965,6246758,0
+MNST.US,D,20180409,000000,28.24,28.5,28.005,28.115,4122920,0
+MNST.US,D,20180410,000000,28.33,28.41,27.87,28.16,4566698,0
+MNST.US,D,20180411,000000,28.11,28.245,28.11,28.11,3869372,0
+MNST.US,D,20180412,000000,28.13,28.415,28.05,28.265,3527536,0
+MNST.US,D,20180413,000000,28.405,28.58,28.155,28.34,2962738,0
+MNST.US,D,20180416,000000,28.595,28.675,28.335,28.49,2588938,0
+MNST.US,D,20180417,000000,28.565,28.89,28.32,28.84,5844784,0
+MNST.US,D,20180418,000000,28.84,28.89,28.605,28.735,3452158,0
+MNST.US,D,20180419,000000,28.55,29,28.43,28.655,10829040,0
+MNST.US,D,20180420,000000,28.47,28.58,28.085,28.25,7612530,0
+MNST.US,D,20180423,000000,28.435,28.73,28.245,28.435,4880532,0
+MNST.US,D,20180424,000000,28.61,28.61,27.68,27.865,5707568,0
+MNST.US,D,20180425,000000,27.82,27.8645,27.15,27.205,8590050,0
+MNST.US,D,20180426,000000,27.19,27.79,27.005,27.55,6851946,0
+MNST.US,D,20180427,000000,27.535,28.22,27.475,28.095,4531106,0
+MNST.US,D,20180430,000000,28.13,28.315,27.415,27.5,6271086,0
+MNST.US,D,20180501,000000,27.44,27.63,27.065,27.6,3904150,0
+MNST.US,D,20180502,000000,27.5,27.54,26.31,26.36,9598478,0
+MNST.US,D,20180503,000000,26.355,26.57,25.88,26.155,8754054,0
+MNST.US,D,20180504,000000,26.06,26.655,26.04,26.38,10478456,0
+MNST.US,D,20180507,000000,26.435,26.755,26.35,26.655,9709350,0
+MNST.US,D,20180508,000000,26.67,27.155,26.52,26.54,7980856,0
+MNST.US,D,20180509,000000,24.75,24.875,24.045,24.555,19233230,0
+MNST.US,D,20180510,000000,24.595,25.43,24.58,25.03,7630486,0
+MNST.US,D,20180511,000000,25.06,25.135,24.5,24.635,9277718,0
+MNST.US,D,20180514,000000,24.67,24.805,24.38,24.465,7863682,0
+MNST.US,D,20180515,000000,24.3,24.475,23.97,24.1,7976716,0
+MNST.US,D,20180516,000000,24.15,24.26,23.855,24.045,6500662,0
+MNST.US,D,20180517,000000,23.995,24.3375,23.805,24.285,7068852,0
+MNST.US,D,20180518,000000,24.325,24.905,24.15,24.735,13088084,0
+MNST.US,D,20180521,000000,24.8,25.2,24.745,24.955,7387144,0
+MNST.US,D,20180522,000000,24.93,25.155,24.76,24.84,7476358,0
+MNST.US,D,20180523,000000,24.665,25.185,24.4805,25.005,7174526,0
+MNST.US,D,20180524,000000,24.975,25.145,24.615,24.81,6423514,0
+MNST.US,D,20180525,000000,24.85,25.615,24.66,24.83,7215894,0
+MNST.US,D,20180529,000000,24.69,24.8675,24.415,24.645,5732056,0
+MNST.US,D,20180530,000000,24.94,26.3175,24.905,25.98,16054230,0
+MNST.US,D,20180531,000000,25.915,26.075,25.425,25.58,11769644,0
+MNST.US,D,20180601,000000,25.78,25.965,25.65,25.75,5831176,0
+MNST.US,D,20180604,000000,25.825,25.985,25.6275,25.895,5591248,0
+MNST.US,D,20180605,000000,25.85,26.045,25.515,25.68,7067802,0
+MNST.US,D,20180606,000000,26.16,26.765,25.86,26.6,14417914,0
+MNST.US,D,20180607,000000,26.65,26.7385,26.345,26.415,9525480,0
+MNST.US,D,20180608,000000,27.055,28.08,27.05,27.74,13618126,0
+MNST.US,D,20180611,000000,27.835,28.1,27.6925,28.035,8982080,0
+MNST.US,D,20180612,000000,28.085,28.22,27.96,28.09,7563758,0
+MNST.US,D,20180613,000000,28.215,28.215,27.9501,28.05,5781732,0
+MNST.US,D,20180614,000000,28.095,28.095,27.835,28.025,4627120,0
+MNST.US,D,20180615,000000,28.01,28.24,27.75,28.215,8280828,0
+MNST.US,D,20180618,000000,28.055,28.15,27.9,28.045,6711288,0
+MNST.US,D,20180619,000000,27.89,28.06,27.805,27.94,6490816,0
+MNST.US,D,20180620,000000,28.035,28.035,27.52,27.77,3518220,0
+MNST.US,D,20180621,000000,27.805,28.075,27.65,27.985,5834728,0
+MNST.US,D,20180622,000000,28.04,28.5075,27.98,28.43,6311516,0
+MNST.US,D,20180625,000000,28.455,28.65,28.05,28.315,5721812,0
+MNST.US,D,20180626,000000,28.265,28.385,28.005,28.12,3201422,0
+MNST.US,D,20180627,000000,28.015,28.275,27.87,27.965,3898048,0
+MNST.US,D,20180628,000000,27.995,28.46,27.9,28.39,3914172,0
+MNST.US,D,20180629,000000,28.375,28.8645,28.24,28.65,6353922,0
+MNST.US,D,20180702,000000,28.615,28.995,28.485,28.79,4572700,0
+MNST.US,D,20180703,000000,28.925,29.045,28.79,28.84,2320464,0
+MNST.US,D,20180705,000000,28.92,29.09,28.365,28.82,5759512,0
+MNST.US,D,20180706,000000,28.775,29.3125,28.775,29.22,3514036,0
+MNST.US,D,20180709,000000,29.23,29.42,29.09,29.36,2504654,0
+MNST.US,D,20180710,000000,29.5,29.825,29.415,29.785,4499810,0
+MNST.US,D,20180711,000000,29.555,30.2475,29.495,30.12,7047486,0
+MNST.US,D,20180712,000000,30.375,30.615,30.225,30.495,3676598,0
+MNST.US,D,20180713,000000,30.585,30.62,30.3425,30.605,2700690,0
+MNST.US,D,20180716,000000,30.6,30.74,30.4,30.535,2921358,0
+MNST.US,D,20180717,000000,30.44,31.16,30.44,31.085,3508958,0
+MNST.US,D,20180718,000000,30.99,30.99,30.3075,30.515,4791120,0
+MNST.US,D,20180719,000000,30.58,30.78,30.36,30.57,3811628,0
+MNST.US,D,20180720,000000,30.57,30.855,30.415,30.79,4456950,0
+MNST.US,D,20180723,000000,30.68,30.83,30.405,30.495,2882758,0
+MNST.US,D,20180724,000000,30.475,30.64,30.265,30.54,4363474,0
+MNST.US,D,20180725,000000,30.565,31.14,30.51,31.06,4110494,0
+MNST.US,D,20180726,000000,31.215,31.295,30.77,30.825,2821338,0
+MNST.US,D,20180727,000000,30.84,30.965,30.1352,30.315,4042800,0
+MNST.US,D,20180730,000000,30.105,30.27,29.8,29.855,4849396,0
+MNST.US,D,20180731,000000,29.975,30.41,29.87,30.01,8954592,0
+MNST.US,D,20180801,000000,29.805,29.885,29.1925,29.385,6398648,0
+MNST.US,D,20180802,000000,29.215,29.805,29.215,29.675,4943340,0
+MNST.US,D,20180803,000000,29.665,29.955,29.105,29.63,4629580,0
+MNST.US,D,20180806,000000,29.615,30.135,29.515,29.705,5972382,0
+MNST.US,D,20180807,000000,29.995,29.995,29.64,29.895,6053452,0
+MNST.US,D,20180808,000000,29.905,29.9475,29.5025,29.7,4717158,0
+MNST.US,D,20180809,000000,30.115,31.2,29.3852,30.49,8732848,0
+MNST.US,D,20180810,000000,30.29,30.5,29.9177,30.35,4103050,0
+MNST.US,D,20180813,000000,30.5,30.63,30.1375,30.22,3229112,0
+MNST.US,D,20180814,000000,30.235,30.905,30.02,30.89,4908050,0
+MNST.US,D,20180815,000000,30.64,31.03,30.47,30.67,6803440,0
+MNST.US,D,20180816,000000,30.67,30.965,30.39,30.835,2730692,0
+MNST.US,D,20180817,000000,30.82,31.14,30.715,31.085,3512312,0
+MNST.US,D,20180820,000000,31.25,31.32,30.91,31.045,5072542,0
+MNST.US,D,20180821,000000,31.225,31.25,30.85,30.93,5701958,0
+MNST.US,D,20180822,000000,30.875,30.875,30.49,30.505,2956342,0
+MNST.US,D,20180823,000000,30.49,30.59,30.325,30.34,3509066,0
+MNST.US,D,20180824,000000,30.42,30.56,30.25,30.325,2660726,0
+MNST.US,D,20180827,000000,30.515,30.665,30.105,30.22,4701398,0
+MNST.US,D,20180828,000000,30.295,30.4325,30.19,30.395,3301030,0
+MNST.US,D,20180829,000000,30.38,30.7025,30.29,30.69,3044124,0
+MNST.US,D,20180830,000000,30.54,30.935,30.27,30.41,4405026,0
+MNST.US,D,20180831,000000,30.4,30.4975,30.1054,30.445,5646828,0
+MNST.US,D,20180904,000000,30.255,30.505,30.235,30.465,2788528,0
+MNST.US,D,20180905,000000,30.34,30.805,30.31,30.725,4392658,0
+MNST.US,D,20180906,000000,30.695,30.735,30.435,30.67,3657966,0
+MNST.US,D,20180907,000000,30.485,30.485,29.9,30.17,4505500,0
+MNST.US,D,20180910,000000,30.29,30.355,29.855,29.88,4038992,0
+MNST.US,D,20180911,000000,29.835,29.835,29.0225,29.045,11009724,0
+MNST.US,D,20180912,000000,29.075,29.29,28.88,29.145,9722936,0
+MNST.US,D,20180913,000000,29.315,29.665,29.075,29.47,13658886,0
+MNST.US,D,20180914,000000,29.605,29.86,29.38,29.765,6767076,0
+MNST.US,D,20180917,000000,29.845,29.96,29.545,29.86,3885298,0
+MNST.US,D,20180918,000000,29.87,29.94,29.21,29.695,5943070,0
+MNST.US,D,20180919,000000,29.69,29.815,29.545,29.66,3839916,0
+MNST.US,D,20180920,000000,29.75,30.335,29.65,30.19,6098368,0
+MNST.US,D,20180921,000000,30.075,30.435,29.91,29.925,12427054,0
+MNST.US,D,20180924,000000,29.74,29.775,28.795,29.15,6257538,0
+MNST.US,D,20180925,000000,29.235,29.235,28.8575,28.965,3561052,0
+MNST.US,D,20180926,000000,29.085,29.4425,28.925,29.155,4985936,0
+MNST.US,D,20180927,000000,29.145,29.565,29.055,29.16,5120386,0
+MNST.US,D,20180928,000000,29.15,29.385,29.0525,29.14,5014502,0
+MNST.US,D,20181001,000000,29.34,29.385,28.585,28.68,4589640,0
+MNST.US,D,20181002,000000,28.62,28.705,28.09,28.595,9270002,0
+MNST.US,D,20181003,000000,28.695,28.895,28.195,28.335,5472450,0
+MNST.US,D,20181004,000000,28.23,28.405,27.79,27.985,6177724,0
+MNST.US,D,20181005,000000,28.22,28.42,27.94,28.095,5796794,0
+MNST.US,D,20181008,000000,28.05,28.395,28.025,28.245,4753220,0
+MNST.US,D,20181009,000000,28.335,28.495,28.2075,28.275,4941248,0
+MNST.US,D,20181010,000000,28.14,28.14,26.89,26.95,6759136,0
+MNST.US,D,20181011,000000,27.025,27.195,26.375,26.415,5856080,0
+MNST.US,D,20181012,000000,26.445,26.98,26.25,26.645,5351618,0
+MNST.US,D,20181015,000000,26.12,26.425,25.84,26.1,5374148,0
+MNST.US,D,20181016,000000,26.22,26.625,26.05,26.55,5285372,0
+MNST.US,D,20181017,000000,26.495,26.55,26.12,26.315,5894678,0
+MNST.US,D,20181018,000000,26.23,26.455,25.75,25.915,7075886,0
+MNST.US,D,20181019,000000,26.065,26.4575,26.03,26.055,5640494,0
+MNST.US,D,20181022,000000,26.085,26.315,26.005,26.045,4525872,0
+MNST.US,D,20181023,000000,25.81,26.5275,25.555,26.32,8171874,0
+MNST.US,D,20181024,000000,26.21,26.63,25.95,26.01,8838750,0
+MNST.US,D,20181025,000000,25.99,26.5218,25.5325,26.255,7487368,0
+MNST.US,D,20181026,000000,25.825,26.0148,25.35,25.525,7605978,0
+MNST.US,D,20181029,000000,25.845,26.015,25.235,25.66,6622890,0
+MNST.US,D,20181030,000000,25.88,26.52,25.81,26.485,6863178,0
+MNST.US,D,20181031,000000,26.605,26.765,26.315,26.425,6312384,0
+MNST.US,D,20181101,000000,26.5,27.295,26.43,27.225,6150680,0
+MNST.US,D,20181102,000000,27.295,27.53,26.76,27.05,6746696,0
+MNST.US,D,20181105,000000,27.175,27.385,26.99,27.355,5085588,0
+MNST.US,D,20181106,000000,27.31,27.5564,27.115,27.395,4035224,0
+MNST.US,D,20181107,000000,27.63,27.96,27.355,27.955,9977436,0
+MNST.US,D,20181108,000000,24.83,27.375,24.71,27.07,28273794,0
+MNST.US,D,20181109,000000,27.48,28.565,27.15,28.42,10681980,0
+MNST.US,D,20181112,000000,28.28,28.35,27.34,27.375,10022198,0
+MNST.US,D,20181113,000000,27.39,27.98,27.26,27.89,5515844,0
+MNST.US,D,20181114,000000,28.055,28.105,27.105,27.245,7698754,0
+MNST.US,D,20181115,000000,27.2,27.65,27.0875,27.65,5675900,0
+MNST.US,D,20181116,000000,27.67,28.065,27.615,27.885,4404610,0
+MNST.US,D,20181119,000000,27.945,28.615,27.92,28.52,8159822,0
+MNST.US,D,20181120,000000,28.84,29.245,27.85,27.89,9260560,0
+MNST.US,D,20181121,000000,27.975,28.285,27.77,28.015,7026384,0
+MNST.US,D,20181123,000000,27.945,28.75,27.845,28.66,3565866,0
+MNST.US,D,20181126,000000,28.75,28.945,28.375,28.41,8782862,0
+MNST.US,D,20181127,000000,28.455,29.065,28.455,28.88,6655870,0
+MNST.US,D,20181128,000000,28.835,29.56,28.715,29.55,6278052,0
+MNST.US,D,20181129,000000,29.35,29.7896,29.315,29.4,5355134,0
+MNST.US,D,20181130,000000,29.5,29.98,29.45,29.84,5712060,0
+MNST.US,D,20181203,000000,29.615,30.165,29.615,30,6946344,0
+MNST.US,D,20181204,000000,29.5,30.047,28.83,28.915,11044606,0
+MNST.US,D,20181206,000000,28.77,29.165,28.395,29.135,9234316,0
+MNST.US,D,20181207,000000,28.945,29.5226,28.705,28.705,7376126,0
+MNST.US,D,20181210,000000,28.51,28.86,28.205,28.475,7608660,0
+MNST.US,D,20181211,000000,28.78,29.175,28.625,28.79,7694556,0
+MNST.US,D,20181212,000000,29.135,29.21,28.56,28.72,6113450,0
+MNST.US,D,20181213,000000,27.815,28.0875,26.535,26.715,8497758,0
+MNST.US,D,20181214,000000,26.515,26.755,26.255,26.345,7229272,0
+MNST.US,D,20181217,000000,26.32,26.37,25.4425,25.625,6471390,0
+MNST.US,D,20181218,000000,25.89,26.05,25.315,25.615,6459446,0
+MNST.US,D,20181219,000000,25.64,25.855,24.59,24.72,6320872,0
+MNST.US,D,20181220,000000,24.725,24.875,24.3,24.605,6608370,0
+MNST.US,D,20181221,000000,24.67,25.09,24.08,24.115,11739844,0
+MNST.US,D,20181224,000000,24.125,24.39,23.88,23.975,3997858,0
+MNST.US,D,20181226,000000,24.055,24.555,23.87,24.55,7476948,0
+MNST.US,D,20181227,000000,24.27,24.725,23.905,24.72,4936520,0
+MNST.US,D,20181228,000000,24.76,24.89,24.2202,24.52,5603016,0
+MNST.US,D,20181231,000000,24.565,24.69,24.395,24.61,4522920,0
+MNST.US,D,20190102,000000,24.28,24.43,24.085,24.38,7501524,0
+MNST.US,D,20190103,000000,24.2,24.555,23.92,24,11526590,0
+MNST.US,D,20190104,000000,24.255,24.9175,24.22,24.895,8070692,0
+MNST.US,D,20190107,000000,24.7,25.035,24.585,24.865,6652286,0
+MNST.US,D,20190108,000000,25.87,26.525,25.7,26.415,12059428,0
+MNST.US,D,20190109,000000,26.535,27.01,26.4,26.665,12476818,0
+MNST.US,D,20190110,000000,26.625,26.65,25.94,26.63,12827848,0
+MNST.US,D,20190111,000000,26.635,27.21,26.425,27.185,7941034,0
+MNST.US,D,20190114,000000,26.91,27.215,26.73,27.075,6155562,0
+MNST.US,D,20190115,000000,27.095,27.48,27.025,27.38,4538368,0
+MNST.US,D,20190116,000000,27.205,27.38,26.755,26.905,6750946,0
+MNST.US,D,20190117,000000,26.95,27.335,26.945,27.135,5129536,0
+MNST.US,D,20190118,000000,27.425,27.9,27.26,27.79,7967576,0
+MNST.US,D,20190122,000000,27.675,27.77,27.26,27.74,5651912,0
+MNST.US,D,20190123,000000,27.69,27.88,27.425,27.59,5941026,0
+MNST.US,D,20190124,000000,27.55,27.81,27.465,27.68,6017262,0
+MNST.US,D,20190125,000000,27.885,28.125,27.845,27.925,3694806,0
+MNST.US,D,20190128,000000,27.77,27.905,27.53,27.78,3731856,0
+MNST.US,D,20190129,000000,27.865,27.945,27.595,27.74,3016670,0
+MNST.US,D,20190130,000000,27.775,28.19,27.675,28.11,4000970,0
+MNST.US,D,20190131,000000,28.12,28.665,28.06,28.62,5461666,0
+MNST.US,D,20190201,000000,28.69,29,28.565,28.975,6026692,0
+MNST.US,D,20190204,000000,29.005,29.1,28.735,29.09,8924046,0
+MNST.US,D,20190205,000000,29.17,29.29,28.705,28.805,10100552,0
+MNST.US,D,20190206,000000,28.715,28.83,28.635,28.68,5392556,0
+MNST.US,D,20190207,000000,28.575,28.88,28.465,28.715,3255398,0
+MNST.US,D,20190208,000000,28.59,28.945,28.56,28.945,3071368,0
+MNST.US,D,20190211,000000,28.97,29.16,28.9,29,3033466,0
+MNST.US,D,20190212,000000,28.99,29.5575,28.99,29.445,4428236,0
+MNST.US,D,20190213,000000,29.505,29.695,29.475,29.655,3448622,0
+MNST.US,D,20190214,000000,29.405,29.59,29,29.315,5913680,0
+MNST.US,D,20190215,000000,29.5,29.61,29.29,29.36,5226454,0
+MNST.US,D,20190219,000000,29.25,29.325,28.965,29.115,6840510,0
+MNST.US,D,20190220,000000,29.19,29.55,29.105,29.35,5472346,0
+MNST.US,D,20190221,000000,29.23,29.865,29.15,29.44,5712298,0
+MNST.US,D,20190222,000000,29.4,29.595,29.105,29.22,5120410,0
+MNST.US,D,20190225,000000,29.54,29.57,29.135,29.27,4860018,0
+MNST.US,D,20190226,000000,29.305,29.525,29.21,29.37,3570102,0
+MNST.US,D,20190227,000000,29.165,29.4148,28.955,29.37,10246840,0
+MNST.US,D,20190228,000000,31.61,33.19,31.61,31.915,20948126,0
+MNST.US,D,20190301,000000,32.185,32.49,31.625,32.37,7700826,0
+MNST.US,D,20190304,000000,32.385,32.785,32.145,32.51,7171514,0
+MNST.US,D,20190305,000000,32.25,32.25,31.2525,31.31,10248772,0
+MNST.US,D,20190306,000000,31.365,31.55,30.755,30.87,9506784,0
+MNST.US,D,20190307,000000,31,31.3,30.615,30.795,10783860,0
+MNST.US,D,20190308,000000,30.615,30.74,30.04,30.305,5926484,0
+MNST.US,D,20190311,000000,30.25,30.66,30.225,30.595,8385468,0
+MNST.US,D,20190312,000000,30.37,30.495,29.7325,30.115,10997176,0
+MNST.US,D,20190313,000000,30.055,30.29,29.695,29.885,7786076,0
+MNST.US,D,20190314,000000,29.85,30.0825,29.785,29.835,8270764,0
+MNST.US,D,20190315,000000,30,30.54,29.935,30.135,12522560,0
+MNST.US,D,20190318,000000,30.165,30.575,30.14,30.3,6111418,0
+MNST.US,D,20190319,000000,29.44,29.495,28.765,28.96,13199322,0
+MNST.US,D,20190320,000000,28.415,28.775,28.15,28.25,18263166,0
+MNST.US,D,20190321,000000,28.325,28.42,27.085,27.1,23419346,0
+MNST.US,D,20190322,000000,27.085,27.225,26.47,26.755,16682068,0
+MNST.US,D,20190325,000000,26.76,27.4075,26.705,27.275,12775776,0
+MNST.US,D,20190326,000000,27.365,27.84,27.3525,27.81,16577394,0
+MNST.US,D,20190327,000000,27.715,27.89,27.28,27.44,7433850,0
+MNST.US,D,20190328,000000,27.395,27.665,27.185,27.23,9046414,0
+MNST.US,D,20190329,000000,27.275,27.42,26.87,27.29,9803054,0
+MNST.US,D,20190401,000000,27.19,27.435,26.525,26.64,10675142,0
+MNST.US,D,20190402,000000,26.495,27.095,26.115,26.665,14974650,0
+MNST.US,D,20190403,000000,26.75,26.955,26.2225,26.295,9952902,0
+MNST.US,D,20190404,000000,26.38,26.56,26.21,26.435,6896824,0
+MNST.US,D,20190405,000000,26.615,26.9,26.365,26.44,6386472,0
+MNST.US,D,20190408,000000,26.535,26.7,26.375,26.535,6415646,0
+MNST.US,D,20190409,000000,26.515,27.37,26.515,27.345,12463298,0
+MNST.US,D,20190410,000000,27.35,27.58,27.09,27.485,11282888,0
+MNST.US,D,20190411,000000,27.585,27.69,26.93,27.375,16114314,0
+MNST.US,D,20190412,000000,27.375,27.4125,26.285,26.51,12316580,0
+MNST.US,D,20190415,000000,26.5,27.23,26.5,27.035,6061456,0
+MNST.US,D,20190416,000000,27.045,27.6,26.895,27.1,8438166,0
+MNST.US,D,20190417,000000,27.18,27.535,27.145,27.445,7925564,0
+MNST.US,D,20190418,000000,27.615,27.71,27.4,27.6,8432522,0
+MNST.US,D,20190422,000000,27.52,27.695,27.375,27.485,5183296,0
+MNST.US,D,20190423,000000,27.495,28.13,27.495,28.115,9304208,0
+MNST.US,D,20190424,000000,28.195,28.575,28.175,28.41,7337642,0
+MNST.US,D,20190425,000000,28.13,29.0325,27.89,28.95,9231872,0
+MNST.US,D,20190426,000000,29.165,29.8425,29.165,29.825,10826630,0
+MNST.US,D,20190429,000000,29.73,29.785,29.34,29.345,8506942,0
+MNST.US,D,20190430,000000,29.59,29.9282,29.5,29.8,9130458,0
+MNST.US,D,20190501,000000,29.74,29.74,28.935,28.97,7273020,0
+MNST.US,D,20190502,000000,28.995,29.495,28.72,28.995,9689408,0
+MNST.US,D,20190503,000000,31.45,32.0525,30.63,31.555,19805366,0
+MNST.US,D,20190506,000000,31.025,31.3875,30.68,31.31,5876102,0
+MNST.US,D,20190507,000000,31.065,31.165,30.585,30.8,7418220,0
+MNST.US,D,20190508,000000,30.735,30.965,30.58,30.84,6518080,0
+MNST.US,D,20190509,000000,30.58,31.135,30.37,30.96,5555870,0
+MNST.US,D,20190510,000000,30.8,31.58,30.765,31.5,7175408,0
+MNST.US,D,20190513,000000,31.11,31.3,30.905,31.17,6549108,0
+MNST.US,D,20190514,000000,31.05,31.34,30.7648,31.175,6071208,0
+MNST.US,D,20190515,000000,31.125,31.6075,31.0276,31.535,5900794,0
+MNST.US,D,20190516,000000,31.535,32.085,31.535,31.965,5339298,0
+MNST.US,D,20190517,000000,31.935,32.035,31.76,31.815,3800014,0
+MNST.US,D,20190520,000000,31.73,31.87,31.575,31.805,4226796,0
+MNST.US,D,20190521,000000,31.93,32.005,31.635,31.87,3545080,0
+MNST.US,D,20190522,000000,31.85,32.125,31.655,32,5430422,0
+MNST.US,D,20190523,000000,31.74,31.96,31.5,31.615,4559872,0
+MNST.US,D,20190524,000000,31.67,31.845,31.375,31.71,2823562,0
+MNST.US,D,20190528,000000,31.675,31.91,31.11,31.135,6031106,0
+MNST.US,D,20190529,000000,31.255,31.33,30.805,30.88,5685920,0
+MNST.US,D,20190530,000000,31,31.215,30.885,31.14,3018186,0
+MNST.US,D,20190531,000000,30.975,31.42,30.9,30.93,5246526,0
+MNST.US,D,20190603,000000,31.02,31.535,31.02,31.405,5136328,0
+MNST.US,D,20190604,000000,31.74,31.745,31.1094,31.435,5795006,0
+MNST.US,D,20190605,000000,31.75,32.1375,31.67,32.015,7878530,0
+MNST.US,D,20190606,000000,32.1,32.13,31.73,31.92,5197932,0
+MNST.US,D,20190607,000000,32.175,33.1786,32.135,32.96,13515936,0
+MNST.US,D,20190610,000000,32.93,33.145,32.65,32.875,6066506,0
+MNST.US,D,20190611,000000,33.005,33.07,32.08,32.25,7780652,0
+MNST.US,D,20190612,000000,32.32,32.555,31.965,32.04,3985004,0
+MNST.US,D,20190613,000000,32.04,32.195,30.285,30.3,11557762,0
+MNST.US,D,20190614,000000,30.405,31.065,30.405,30.665,7513748,0
+MNST.US,D,20190617,000000,30.74,31.225,30.605,30.96,7867764,0
+MNST.US,D,20190618,000000,31.305,31.405,30.98,31.06,4476164,0
+MNST.US,D,20190619,000000,30.99,31.25,30.615,31.18,3747852,0
+MNST.US,D,20190620,000000,31.465,31.81,31.3686,31.76,4434842,0
+MNST.US,D,20190621,000000,31.75,31.9575,31.535,31.89,7115462,0
+MNST.US,D,20190624,000000,31.95,32.065,31.7525,31.78,3586076,0
+MNST.US,D,20190625,000000,31.965,31.965,31.615,31.665,3422954,0
+MNST.US,D,20190626,000000,31.875,32.07,31.7025,31.8,4275978,0
+MNST.US,D,20190627,000000,31.765,31.9375,31.665,31.785,5310636,0
+MNST.US,D,20190628,000000,31.915,32.175,31.675,31.915,5810234,0
+MNST.US,D,20190701,000000,31.55,32.415,31.5244,32.385,4820056,0
+MNST.US,D,20190702,000000,32.505,32.67,32.155,32.325,3327420,0
+MNST.US,D,20190703,000000,32.51,33.025,32.355,32.975,5492318,0
+MNST.US,D,20190705,000000,32.425,32.965,32.425,32.96,2188216,0
+MNST.US,D,20190708,000000,32.945,33.0825,32.695,33,4245858,0
+MNST.US,D,20190709,000000,32.85,32.87,32.17,32.38,4528674,0
+MNST.US,D,20190710,000000,32.48,32.78,32.4,32.515,4573604,0
+MNST.US,D,20190711,000000,32.55,32.55,32.0925,32.4,3298614,0
+MNST.US,D,20190712,000000,32.44,32.62,32.195,32.5,3212728,0
+MNST.US,D,20190715,000000,32.61,32.85,32.5175,32.63,2747240,0
+MNST.US,D,20190716,000000,32.55,32.93,32.515,32.895,4291222,0
+MNST.US,D,20190717,000000,32.65,32.94,32.6,32.87,3381720,0
+MNST.US,D,20190718,000000,32.935,32.97,32.45,32.485,4033318,0
+MNST.US,D,20190719,000000,32.375,32.375,31.39,31.63,7739808,0
+MNST.US,D,20190722,000000,31.635,32.15,31.505,31.765,3771968,0
+MNST.US,D,20190723,000000,32.05,32.19,31.475,32.05,5057630,0
+MNST.US,D,20190724,000000,32.14,32.535,32.05,32.37,3557588,0
+MNST.US,D,20190725,000000,32.315,32.535,32.0175,32.08,2704770,0
+MNST.US,D,20190726,000000,32.235,32.715,31.995,32.6,3418194,0
+MNST.US,D,20190729,000000,32.615,32.855,32.575,32.695,4383908,0
+MNST.US,D,20190730,000000,32.58,32.84,32.525,32.755,4201170,0
+MNST.US,D,20190731,000000,32.665,32.72,31.86,32.235,5420922,0
+MNST.US,D,20190801,000000,32.395,32.665,31.645,31.73,5764642,0
+MNST.US,D,20190802,000000,31.81,31.865,31.105,31.195,5865942,0
+MNST.US,D,20190805,000000,31.57,31.57,29.42,29.48,10775200,0
+MNST.US,D,20190806,000000,29.5,30.285,29.285,30.09,13123950,0
+MNST.US,D,20190807,000000,29.795,30.315,29.4869,30.195,10984210,0
+MNST.US,D,20190808,000000,27.45,31.185,26.905,31.09,24494672,0
+MNST.US,D,20190809,000000,30.865,30.9,29.555,29.615,10508876,0
+MNST.US,D,20190812,000000,29.51,29.525,28.1575,28.24,10564042,0
+MNST.US,D,20190813,000000,28.01,29.1525,28,29.02,7000764,0
+MNST.US,D,20190814,000000,28.67,28.855,27.995,28.055,5229078,0
+MNST.US,D,20190815,000000,28.2802,28.66,28.06,28.475,6127466,0
+MNST.US,D,20190816,000000,28.705,28.845,28.33,28.59,3733914,0
+MNST.US,D,20190819,000000,28.975,29.105,28.7,28.9,4904156,0
+MNST.US,D,20190820,000000,28.785,29.105,28.535,28.92,4162826,0
+MNST.US,D,20190821,000000,29.175,29.24,28.9107,29.015,3467984,0
+MNST.US,D,20190822,000000,28.995,29.03,28.36,28.595,4765104,0
+MNST.US,D,20190823,000000,28.59,28.83,27.925,28.04,5169020,0
+MNST.US,D,20190826,000000,28.26,28.372,27.995,28.325,3365804,0
+MNST.US,D,20190827,000000,28.43,28.565,28.025,28.285,4533678,0
+MNST.US,D,20190828,000000,28.535,29.23,28.365,29.04,6395728,0
+MNST.US,D,20190829,000000,29.32,29.325,28.75,28.805,4096554,0
+MNST.US,D,20190830,000000,29.025,29.4138,29.025,29.335,4427010,0
+MNST.US,D,20190903,000000,29.06,29.11,28.6775,28.82,5075704,0
+MNST.US,D,20190904,000000,28.99,29.185,28.825,29.03,3721252,0
+MNST.US,D,20190905,000000,29.22,29.51,29.03,29.385,4049148,0
+MNST.US,D,20190906,000000,29.375,29.465,28.515,28.585,5908260,0
+MNST.US,D,20190909,000000,28.515,28.8775,28.16,28.615,7793880,0
+MNST.US,D,20190910,000000,28.49,28.88,28.335,28.88,4650930,0
+MNST.US,D,20190911,000000,28.685,28.985,27.995,28.435,7753804,0
+MNST.US,D,20190912,000000,28.72,29.065,28.66,28.725,4019526,0
+MNST.US,D,20190913,000000,28.685,29.7825,28.685,29.43,9108762,0
+MNST.US,D,20190916,000000,29.285,29.7125,29.185,29.615,6446522,0
+MNST.US,D,20190917,000000,29.525,29.68,28.8,28.995,8700316,0
+MNST.US,D,20190918,000000,28.885,29.285,28.795,29.18,5564728,0
+MNST.US,D,20190919,000000,29.27,29.53,29.265,29.395,3285998,0
+MNST.US,D,20190920,000000,29.36,29.56,29.16,29.175,8479668,0
+MNST.US,D,20190923,000000,29.305,29.76,29.23,29.56,4388636,0
+MNST.US,D,20190924,000000,29.71,29.745,29.125,29.405,4700002,0
+MNST.US,D,20190925,000000,29.145,29.485,28.46,29.185,6562052,0
+MNST.US,D,20190926,000000,29.24,29.4148,28.4075,28.885,5201640,0
+MNST.US,D,20190927,000000,29.01,29.285,28.695,28.905,4073670,0
+MNST.US,D,20190930,000000,29.08,29.425,28.915,29.03,2993880,0
+MNST.US,D,20191001,000000,29.045,29.24,28.025,28.21,6885672,0
+MNST.US,D,20191002,000000,27.22,27.815,26.835,27.56,9641392,0
+MNST.US,D,20191003,000000,27.69,28.005,27.445,27.81,7493588,0
+MNST.US,D,20191004,000000,27.91,28.38,27.91,28.29,5443440,0
+MNST.US,D,20191007,000000,28.08,28.24,27.79,27.865,8088772,0
+MNST.US,D,20191008,000000,27.7,28.4125,27.6818,27.94,5596092,0
+MNST.US,D,20191009,000000,28.365,28.365,27.97,28.14,2730560,0
+MNST.US,D,20191010,000000,28.06,28.18,27.92,28.06,3199678,0
+MNST.US,D,20191011,000000,28.24,28.4175,28.005,28.15,4973484,0
+MNST.US,D,20191014,000000,28.205,28.485,28.03,28.275,2559294,0
+MNST.US,D,20191015,000000,28.03,28.27,27.925,28.145,4184158,0
+MNST.US,D,20191016,000000,28.185,28.3425,27.99,28.26,3667290,0
+MNST.US,D,20191017,000000,27.915,28.64,27.915,28.28,8361452,0
+MNST.US,D,20191018,000000,28.24,28.435,27.965,28.0275,7019526,0
+MNST.US,D,20191021,000000,28.125,28.25,28.01,28.145,3462388,0
+MNST.US,D,20191022,000000,28.19,28.33,27.97,27.97,3727000,0
+MNST.US,D,20191023,000000,28,28.25,27.925,28.1,3057442,0
+MNST.US,D,20191024,000000,28.14,28.335,27.88,28.305,3497440,0
+MNST.US,D,20191025,000000,28.31,28.3795,28,28.175,3524144,0
+MNST.US,D,20191028,000000,28.305,28.485,27.93,27.985,5471892,0
+MNST.US,D,20191029,000000,27.87,28.31,27.77,28.075,5351352,0
+MNST.US,D,20191030,000000,28.035,28.17,27.925,28.075,4411134,0
+MNST.US,D,20191031,000000,28.08,28.195,27.75,28.065,4873414,0
+MNST.US,D,20191101,000000,28.22,28.355,28.005,28.125,4767692,0
+MNST.US,D,20191104,000000,28.29,28.29,27.845,28.045,6618578,0
+MNST.US,D,20191105,000000,27.985,28.535,27.9325,28.235,9056888,0
+MNST.US,D,20191106,000000,28.375,28.4587,27.955,27.995,11082764,0
+MNST.US,D,20191107,000000,28,28.47,27.9,28.32,13799114,0
+MNST.US,D,20191108,000000,29.75,30.745,28.905,29.08,13200826,0
+MNST.US,D,20191111,000000,29.005,29.32,28.55,29.015,5388702,0
+MNST.US,D,20191112,000000,28.75,29.245,28.585,29.2,7102418,0
+MNST.US,D,20191113,000000,29.145,29.575,29.025,29.475,5065734,0
+MNST.US,D,20191114,000000,29.575,29.58,29.34,29.465,5087922,0
+MNST.US,D,20191115,000000,29.62,29.69,29.045,29.32,5042252,0
+MNST.US,D,20191118,000000,29.27,29.825,29.0625,29.515,5781770,0
+MNST.US,D,20191119,000000,29.58,29.67,29.28,29.28,3424084,0
+MNST.US,D,20191120,000000,29.335,29.485,28.96,29,4969542,0
+MNST.US,D,20191121,000000,28.96,29.205,28.795,29.2,4175610,0
+MNST.US,D,20191122,000000,29.285,29.45,28.98,29.315,2966674,0
+MNST.US,D,20191125,000000,29.425,29.615,29.14,29.33,3174732,0
+MNST.US,D,20191126,000000,29.395,30,29.24,29.82,5171048,0
+MNST.US,D,20191127,000000,29.91,30.14,29.85,30.045,3453832,0
+MNST.US,D,20191129,000000,29.98,30.055,29.78,29.91,2198708,0
+MNST.US,D,20191202,000000,29.88,29.94,29.6825,29.905,4364644,0
+MNST.US,D,20191203,000000,29.62,29.89,29.23,29.495,5435166,0
+MNST.US,D,20191204,000000,29.445,30.235,29.445,30.195,4982908,0
+MNST.US,D,20191205,000000,30.135,30.145,29.72,29.96,5898118,0
+MNST.US,D,20191206,000000,30.035,30.205,29.86,30.02,5233870,0
+MNST.US,D,20191209,000000,30.05,30.33,29.785,30.245,5437036,0
+MNST.US,D,20191210,000000,30.375,30.7725,30.285,30.755,11368848,0
+MNST.US,D,20191211,000000,30.81,31.255,30.66,31.215,6493958,0
+MNST.US,D,20191212,000000,31.14,31.35,30.955,31.12,5731210,0
+MNST.US,D,20191213,000000,31.05,31.24,30.9,31.105,4383094,0
+MNST.US,D,20191216,000000,31.22,31.4,31.01,31.245,3352310,0
+MNST.US,D,20191217,000000,31.23,31.45,30.91,31.385,3810528,0
+MNST.US,D,20191218,000000,31.53,31.645,31.2,31.43,5466438,0
+MNST.US,D,20191219,000000,31.38,31.79,31.325,31.735,5649678,0
+MNST.US,D,20191220,000000,31.81,32.01,31.605,31.96,14707760,0
+MNST.US,D,20191223,000000,32.07,32.07,31.66,31.68,4970432,0
+MNST.US,D,20191224,000000,31.765,31.9,31.6926,31.735,1320386,0
+MNST.US,D,20191226,000000,31.88,31.965,31.725,31.94,3277010,0
+MNST.US,D,20191227,000000,31.97,32.035,31.74,31.785,4530052,0
+MNST.US,D,20191230,000000,31.71,31.8675,31.51,31.68,3310564,0
+MNST.US,D,20191231,000000,31.73,31.875,31.5875,31.775,3341736,0
+MNST.US,D,20200102,000000,31.98,32.01,31.6525,31.85,3430240,0
+MNST.US,D,20200103,000000,31.56,31.805,31.435,31.64,3482296,0
+MNST.US,D,20200106,000000,31.495,31.765,31.495,31.69,4469178,0
+MNST.US,D,20200107,000000,31.935,32.07,31.77,31.845,6736538,0
+MNST.US,D,20200108,000000,31.85,32.03,31.685,31.91,6053530,0
+MNST.US,D,20200109,000000,32.08,32.17,31.86,32.125,6612984,0
+MNST.US,D,20200110,000000,32.34,33.095,32.25,32.67,8936334,0
+MNST.US,D,20200113,000000,32.7,32.855,32.3275,32.765,5419812,0
+MNST.US,D,20200114,000000,32.77,32.935,32.645,32.79,5768878,0
+MNST.US,D,20200115,000000,32.805,33.0775,32.61,32.94,5894202,0
+MNST.US,D,20200116,000000,33.075,33.585,32.985,33.55,5228772,0
+MNST.US,D,20200117,000000,33.6,33.81,33.345,33.655,8846152,0
+MNST.US,D,20200121,000000,33.645,33.705,33.2,33.41,4751018,0
+MNST.US,D,20200122,000000,33.47,33.75,33.36,33.73,3979806,0
+MNST.US,D,20200123,000000,33.67,33.975,33.5774,33.885,4477042,0
+MNST.US,D,20200124,000000,34,34.005,33.4625,33.55,4698740,0
+MNST.US,D,20200127,000000,33.28,33.5275,33.165,33.3,4479086,0
+MNST.US,D,20200128,000000,33.305,33.555,33.305,33.44,5429316,0
+MNST.US,D,20200129,000000,33.37,33.455,33.13,33.275,3698522,0
+MNST.US,D,20200130,000000,33.15,33.57,32.9,33.505,4988550,0
+MNST.US,D,20200131,000000,33.415,33.74,33.105,33.3,6732652,0
+MNST.US,D,20200203,000000,34.435,34.465,33.695,33.71,9039028,0
+MNST.US,D,20200204,000000,33.81,34.72,33.81,34.44,11572040,0
+MNST.US,D,20200205,000000,34.625,34.87,34.4,34.475,5838306,0
+MNST.US,D,20200206,000000,34.71,34.77,34.4,34.725,8602384,0
+MNST.US,D,20200207,000000,34.655,34.83,34.44,34.4525,4785744,0
+MNST.US,D,20200210,000000,34.41,34.74,34.41,34.585,6544804,0
+MNST.US,D,20200211,000000,34.63,34.725,34.4,34.575,4321220,0
+MNST.US,D,20200212,000000,34.595,34.8,34.305,34.625,3125718,0
+MNST.US,D,20200213,000000,34.625,34.915,34.5725,34.845,3890248,0
+MNST.US,D,20200214,000000,34.84,34.97,34.7,34.93,5318608,0
+MNST.US,D,20200218,000000,34.715,34.985,34.68,34.8,4773296,0
+MNST.US,D,20200219,000000,34.86,35.26,34.8,35.0425,6444852,0
+MNST.US,D,20200220,000000,34.915,35.225,34.5,35.2,6650318,0
+MNST.US,D,20200221,000000,35.01,35.1,34.725,34.87,5946554,0
+MNST.US,D,20200224,000000,34.725,35.095,33.895,34.095,6622056,0
+MNST.US,D,20200225,000000,34.19,34.255,33.22,33.31,5684582,0
+MNST.US,D,20200226,000000,33.555,33.875,32.935,32.94,7001752,0
+MNST.US,D,20200227,000000,32.87,32.97,31.72,31.87,14253682,0
+MNST.US,D,20200228,000000,32.41,32.52,30.61,31.205,14434936,0
+MNST.US,D,20200302,000000,31.06,32.42,30.64,32.385,9094708,0
+MNST.US,D,20200303,000000,32.145,33.085,31.565,31.89,10584064,0
+MNST.US,D,20200304,000000,32.51,34.07,32.265,34.025,13059892,0
+MNST.US,D,20200305,000000,33.185,34.415,33.0414,33.565,10910820,0
+MNST.US,D,20200306,000000,32.485,33.225,32.17,33.095,12287590,0
+MNST.US,D,20200309,000000,31.035,31.485,30.525,30.93,10938112,0
+MNST.US,D,20200310,000000,31.75,33.105,31.455,33.065,16962242,0
+MNST.US,D,20200311,000000,32,32.37,30.245,30.905,13025732,0
+MNST.US,D,20200312,000000,29,30.395,28.315,28.695,15201002,0
+MNST.US,D,20200313,000000,29.9,31.25,29.295,31.195,15497204,0
+MNST.US,D,20200316,000000,28.1,30.435,27.39,28.72,12150608,0
+MNST.US,D,20200317,000000,29.415,30.2225,28.805,29.87,12112854,0
+MNST.US,D,20200318,000000,28.815,28.815,25.255,27.945,12934070,0
+MNST.US,D,20200319,000000,27.855,28.575,25.755,27.16,12526230,0
+MNST.US,D,20200320,000000,27.525,27.915,25.03,26.05,11583528,0
+MNST.US,D,20200323,000000,26.055,26.67,25.375,25.485,11411918,0
+MNST.US,D,20200324,000000,26.765,27.235,25.695,26.865,15505428,0
+MNST.US,D,20200325,000000,26.855,27.55,26.33,26.83,9431880,0
+MNST.US,D,20200326,000000,27,29.165,26.912,28.92,10911108,0
+MNST.US,D,20200327,000000,28.045,29.045,28,28.195,7995778,0
+MNST.US,D,20200330,000000,28.085,29.16,27.8,29,7250368,0
+MNST.US,D,20200331,000000,28.04,29,27.98,28.13,5758888,0
+MNST.US,D,20200401,000000,27.185,27.24,26.365,26.55,7631746,0
+MNST.US,D,20200402,000000,26.355,27.6,26.195,27.53,6176156,0
+MNST.US,D,20200403,000000,27.26,27.465,26.835,27.11,5574178,0
+MNST.US,D,20200406,000000,28.335,29.155,27.73,29.035,9525884,0
+MNST.US,D,20200407,000000,29.925,30.265,29.115,29.205,8599292,0
+MNST.US,D,20200408,000000,29.08,30.275,28.9625,30.13,4396214,0
+MNST.US,D,20200409,000000,30.24,30.675,29.915,30.255,5118488,0
+MNST.US,D,20200413,000000,30.13,30.295,29.35,29.765,5413044,0
+MNST.US,D,20200414,000000,30.4,32.22,30.055,32.205,9673568,0
+MNST.US,D,20200415,000000,31.24,31.56,30.84,31.145,6982302,0
+MNST.US,D,20200416,000000,31.51,31.565,30.615,30.935,4204552,0
+MNST.US,D,20200417,000000,31.285,31.565,30.945,31.095,6349134,0
+MNST.US,D,20200420,000000,30.9,31.02,30.455,30.69,5705812,0
+MNST.US,D,20200421,000000,29.935,30.21,29.4,29.52,4214502,0
+MNST.US,D,20200422,000000,30.05,30.29,29.575,30.06,4876782,0
+MNST.US,D,20200423,000000,30.09,30.445,29.73,29.815,3298514,0
+MNST.US,D,20200424,000000,29.88,30.3175,29.55,29.9,5112072,0
+MNST.US,D,20200427,000000,30.3,30.37,29.815,30.26,5847210,0
+MNST.US,D,20200428,000000,30.635,30.7425,29.645,30.07,5729306,0
+MNST.US,D,20200429,000000,30.165,31.265,29.985,31.07,5699468,0
+MNST.US,D,20200430,000000,31.17,31.35,30.5675,30.905,7046258,0
+MNST.US,D,20200501,000000,30.63,30.73,29.585,29.76,3565130,0
+MNST.US,D,20200504,000000,29.62,29.79,29.365,29.605,3832274,0
+MNST.US,D,20200505,000000,29.745,30.88,29.61,30.325,5550082,0
+MNST.US,D,20200506,000000,30.56,30.88,30.25,30.65,3470880,0
+MNST.US,D,20200507,000000,30.875,31.55,30.825,31.045,4428918,0
+MNST.US,D,20200508,000000,31.69,33.375,31.69,32.89,6549544,0
+MNST.US,D,20200511,000000,32.375,33.525,32.375,33.2,4109884,0
+MNST.US,D,20200512,000000,33.035,33.6075,33.035,33.095,6303470,0
+MNST.US,D,20200513,000000,32.86,33.36,32.29,32.585,3903758,0
+MNST.US,D,20200514,000000,32.355,32.595,31.95,32.495,4096168,0
+MNST.US,D,20200515,000000,32.47,33.1725,32.17,33.005,8997740,0
+MNST.US,D,20200518,000000,33.775,33.905,33.11,33.31,4412630,0
+MNST.US,D,20200519,000000,33.43,33.8725,33.25,33.575,4210512,0
+MNST.US,D,20200520,000000,33.86,34.775,33.86,34.705,5147440,0
+MNST.US,D,20200521,000000,34.59,34.6925,34.04,34.18,3731088,0
+MNST.US,D,20200522,000000,33.945,34.42,33.89,34.355,3404566,0
+MNST.US,D,20200526,000000,35.125,35.325,34.365,34.505,5809366,0
+MNST.US,D,20200527,000000,34.69,35.33,34.495,35.3,4044466,0
+MNST.US,D,20200528,000000,35.555,35.82,34.86,35.435,6135726,0
+MNST.US,D,20200529,000000,35.395,36.085,34.92,35.955,6229074,0
+MNST.US,D,20200601,000000,36.405,36.715,36.015,36.295,3539636,0
+MNST.US,D,20200602,000000,36.31,36.5,35.745,36.04,4813446,0
+MNST.US,D,20200603,000000,36.305,36.53,36.03,36.255,3567442,0
+MNST.US,D,20200604,000000,36.17,36.555,35.145,35.46,5904152,0
+MNST.US,D,20200605,000000,35.76,36.155,35.245,36.115,5504820,0
+MNST.US,D,20200608,000000,35.705,36.055,35.085,35.2,4955030,0
+MNST.US,D,20200609,000000,34.99,35.42,34.79,35.215,3340806,0
+MNST.US,D,20200610,000000,35.36,35.495,35.005,35.22,2929596,0
+MNST.US,D,20200611,000000,34.885,35.19,33.765,33.9,4785440,0
+MNST.US,D,20200612,000000,34.385,34.645,33.895,34.15,4212200,0
+MNST.US,D,20200615,000000,33.595,34.43,33.31,34.4,3371144,0
+MNST.US,D,20200616,000000,35.215,35.25,34.235,34.75,3311078,0
+MNST.US,D,20200617,000000,34.975,35.23,34.665,34.77,3109292,0
+MNST.US,D,20200618,000000,34.755,35.05,34.6,34.855,3172726,0
+MNST.US,D,20200619,000000,35.345,35.475,34.715,35.04,8663612,0
+MNST.US,D,20200622,000000,34.77,35.43,34.72,35.135,3254632,0
+MNST.US,D,20200623,000000,35.43,35.52,34.995,35.09,2900052,0
+MNST.US,D,20200624,000000,34.775,35.065,33.935,34.035,4316962,0
+MNST.US,D,20200625,000000,34.04,34.57,33.685,34.53,3490358,0
+MNST.US,D,20200626,000000,34.6,34.6885,33.845,33.95,4092040,0
+MNST.US,D,20200629,000000,34.195,34.63,33.965,34.555,3238344,0
+MNST.US,D,20200630,000000,34.545,34.755,34.29,34.66,3857348,0
+MNST.US,D,20200701,000000,34.665,34.985,34.42,34.515,2202438,0
+MNST.US,D,20200702,000000,34.81,34.97,34.55,34.63,2826656,0
+MNST.US,D,20200706,000000,35.135,35.675,34.985,35.655,5203988,0
+MNST.US,D,20200707,000000,35.4,36.4625,35.325,35.85,5078948,0
+MNST.US,D,20200708,000000,36.055,36.41,35.61,35.88,3343026,0
+MNST.US,D,20200709,000000,35.825,36.02,35.26,35.525,3051148,0
+MNST.US,D,20200710,000000,35.54,35.835,35.055,35.825,2373526,0
+MNST.US,D,20200713,000000,36.245,36.245,35.12,35.275,5254612,0
+MNST.US,D,20200714,000000,34.885,35.875,34.77,35.815,4129744,0
+MNST.US,D,20200715,000000,35.935,36.295,35.5,36.095,4421658,0
+MNST.US,D,20200716,000000,35.895,36.32,35.805,36.31,2986802,0
+MNST.US,D,20200717,000000,36.65,37.31,36.2125,37.11,11530646,0
+MNST.US,D,20200720,000000,37.25,37.475,36.795,36.935,3709522,0
+MNST.US,D,20200721,000000,37.25,37.88,37.175,37.5,5121032,0
+MNST.US,D,20200722,000000,37.705,38.045,37.67,37.865,4240820,0
+MNST.US,D,20200723,000000,38.08,38.25,37.4,37.465,4396780,0
+MNST.US,D,20200724,000000,37.53,37.745,37.295,37.44,3172338,0
+MNST.US,D,20200727,000000,37.645,38.365,37.635,38.215,4054056,0
+MNST.US,D,20200728,000000,38.465,38.51,37.965,38.095,3481968,0
+MNST.US,D,20200729,000000,38.11,38.755,37.905,38.655,2977918,0
+MNST.US,D,20200730,000000,38.365,39,38.0072,38.91,4318712,0
+MNST.US,D,20200731,000000,38.88,39.24,38.405,39.24,4205424,0
+MNST.US,D,20200803,000000,39.345,39.395,38.575,38.92,3148198,0
+MNST.US,D,20200804,000000,38.74,39.125,38.605,39.005,4988618,0
+MNST.US,D,20200805,000000,41.015,41.98,40.655,41.55,7059390,0
+MNST.US,D,20200806,000000,41.49,41.9125,41.31,41.755,4367708,0
+MNST.US,D,20200807,000000,41.475,41.92,41.21,41.595,3649178,0
+MNST.US,D,20200810,000000,41.595,41.68,40.7881,41,2531722,0
+MNST.US,D,20200811,000000,41.14,41.22,40.075,40.3,4647616,0
+MNST.US,D,20200812,000000,40.62,41.535,40.62,41.325,4070318,0
+MNST.US,D,20200813,000000,41.5,41.9875,41.395,41.91,4395658,0
+MNST.US,D,20200814,000000,41.745,41.94,41.44,41.66,2771530,0
+MNST.US,D,20200817,000000,41.67,41.955,41.6425,41.725,5217930,0
+MNST.US,D,20200818,000000,41.72,41.915,41.3,41.49,2744774,0
+MNST.US,D,20200819,000000,41.39,41.79,41.175,41.335,2463312,0
+MNST.US,D,20200820,000000,41.095,41.59,40.955,41.505,2238690,0
+MNST.US,D,20200821,000000,41.38,41.5125,40.91,41.365,2961832,0
+MNST.US,D,20200824,000000,41.49,41.85,41.27,41.845,2881146,0
+MNST.US,D,20200825,000000,42.025,42.28,41.595,41.985,2635632,0
+MNST.US,D,20200826,000000,41.85,42.045,41.51,41.985,2942746,0
+MNST.US,D,20200827,000000,42,42.095,41.395,41.67,2683488,0
+MNST.US,D,20200828,000000,41.875,42.32,41.53,42.27,3333720,0
+MNST.US,D,20200831,000000,42.21,42.485,41.62,41.93,5575222,0
+MNST.US,D,20200901,000000,41.89,42.43,41.735,42.42,4303528,0
+MNST.US,D,20200902,000000,42.5,43.525,42.4725,43.265,5143040,0
+MNST.US,D,20200903,000000,43.39,43.405,40.985,41.35,5403470,0
+MNST.US,D,20200904,000000,41.58,41.88,40.4825,41.135,5602300,0
+MNST.US,D,20200908,000000,40.9,40.985,39.825,40.05,5340090,0
+MNST.US,D,20200909,000000,40.275,41.675,40.275,41.37,7744820,0
+MNST.US,D,20200910,000000,41.22,41.595,40.535,40.89,4664468,0
+MNST.US,D,20200911,000000,41.025,41.162,40.21,40.67,3007478,0
+MNST.US,D,20200914,000000,41.055,41.66,41.055,41.445,3683386,0
+MNST.US,D,20200915,000000,41.62,41.965,41.21,41.57,3090266,0
+MNST.US,D,20200916,000000,41.6869,42,40.935,40.935,2866092,0
+MNST.US,D,20200917,000000,40.395,40.72,39.83,40.355,4069064,0
+MNST.US,D,20200918,000000,40.405,40.475,39.055,39.495,8863668,0
+MNST.US,D,20200921,000000,39.205,39.25,38.535,39.19,4194354,0
+MNST.US,D,20200922,000000,39.1,39.77,38.955,39.615,2659224,0
+MNST.US,D,20200923,000000,39.425,39.62,38.715,38.895,2850376,0
+MNST.US,D,20200924,000000,38.725,39.51,38.44,39,2472390,0
+MNST.US,D,20200925,000000,38.725,39.515,38.54,39.395,3153842,0
+MNST.US,D,20200928,000000,39.955,40.365,39.72,40.255,4542726,0
+MNST.US,D,20200929,000000,40.445,40.54,39.795,39.895,2938630,0
+MNST.US,D,20200930,000000,40.165,40.53,39.82,40.1,6780550,0
+MNST.US,D,20201001,000000,40.525,40.88,40.12,40.74,9398270,0
+MNST.US,D,20201002,000000,40.165,40.415,39.36,39.775,4004100,0
+MNST.US,D,20201005,000000,39.855,40.06,39.01,39.335,4563190,0
+MNST.US,D,20201006,000000,39.315,39.685,38.675,38.815,3674640,0
+MNST.US,D,20201007,000000,38.94,39.495,38.815,39.38,3296198,0
+MNST.US,D,20201008,000000,39.595,39.675,39.3,39.585,2904394,0
+MNST.US,D,20201009,000000,39.745,40.6,39.685,40.475,5007636,0
+MNST.US,D,20201012,000000,41.015,41.695,40.78,41.39,6679940,0
+MNST.US,D,20201013,000000,41.83,42.23,41.4125,41.745,5849996,0
+MNST.US,D,20201014,000000,41.85,42.17,41.085,41.4,3780492,0
+MNST.US,D,20201015,000000,40.915,41.2475,40.54,40.695,4388546,0
+MNST.US,D,20201016,000000,40.865,41.32,40.35,40.38,9510086,0
+MNST.US,D,20201019,000000,40.23,40.785,39.815,40.005,4373546,0
+MNST.US,D,20201020,000000,40.25,40.53,39.96,40.1,3429448,0
+MNST.US,D,20201021,000000,39.935,40.34,39.705,40.045,2382618,0
+MNST.US,D,20201022,000000,40.21,40.39,39.6685,40.28,2338972,0
+MNST.US,D,20201023,000000,40.43,40.645,40.025,40.195,3008324,0
+MNST.US,D,20201026,000000,39.6725,40.135,39.035,39.425,3101630,0
+MNST.US,D,20201027,000000,39.895,40.54,39.665,40.195,3812734,0
+MNST.US,D,20201028,000000,39.355,39.57,38.6225,38.685,4345196,0
+MNST.US,D,20201029,000000,38.535,39.255,38.27,38.77,3060640,0
+MNST.US,D,20201030,000000,38.415,38.61,37.725,38.285,6512058,0
+MNST.US,D,20201102,000000,38.92,39.175,38.4608,38.96,3053858,0
+MNST.US,D,20201103,000000,40.175,40.265,39.025,39.76,11307526,0
+MNST.US,D,20201104,000000,40.45,41.71,40.2025,41.36,5447236,0
+MNST.US,D,20201105,000000,42.02,42.345,41.32,41.84,5788346,0
+MNST.US,D,20201106,000000,42.245,42.29,41.32,41.63,4282780,0
+MNST.US,D,20201109,000000,43.905,44.2025,40.45,40.675,6738220,0
+MNST.US,D,20201110,000000,40.48,41.38,40.255,40.79,5245430,0
+MNST.US,D,20201111,000000,40.875,42.39,40.7625,42.25,4652090,0
+MNST.US,D,20201112,000000,42.25,42.395,41.195,41.48,2897138,0
+MNST.US,D,20201113,000000,41.715,42.06,41.44,42.01,3730582,0
+MNST.US,D,20201116,000000,41.99,42.665,41.61,41.79,4823160,0
+MNST.US,D,20201117,000000,42.42,42.935,41.9875,42.77,4410486,0
+MNST.US,D,20201118,000000,42.465,43.015,42.06,42.11,3784360,0
+MNST.US,D,20201119,000000,41.69,42.095,41.425,41.865,3605964,0
+MNST.US,D,20201120,000000,41.805,42.195,41.72,41.76,3064574,0
+MNST.US,D,20201123,000000,41.965,42.355,41.635,42.035,4277038,0
+MNST.US,D,20201124,000000,42.15,42.495,41.755,42.095,2868954,0
+MNST.US,D,20201125,000000,42.285,42.47,41.92,42.04,1889012,0
+MNST.US,D,20201127,000000,42.24,42.57,41.95,42.075,2232314,0
+MNST.US,D,20201130,000000,42.1,42.425,41.64,42.39,5308972,0
+MNST.US,D,20201201,000000,42.74,43.5125,42.49,43.34,4998320,0
+MNST.US,D,20201202,000000,43.92,44.23,42.91,43.13,3482392,0
+MNST.US,D,20201203,000000,42.865,43.385,42.78,43.26,4931046,0
+MNST.US,D,20201204,000000,43.07,43.805,43.0625,43.72,3642660,0
+MNST.US,D,20201207,000000,43.475,43.88,43.3325,43.585,2626264,0
+MNST.US,D,20201208,000000,43.93,44.445,43.405,44.1,4275574,0
+MNST.US,D,20201209,000000,44.2,44.35,43.735,43.95,2969498,0
+MNST.US,D,20201210,000000,44.275,44.309,43.755,44.015,2501524,0
+MNST.US,D,20201211,000000,43.775,44.11,43.5125,44.01,3817072,0
+MNST.US,D,20201214,000000,44.14,44.745,44.05,44.21,3382674,0
+MNST.US,D,20201215,000000,44.49,44.58,44.085,44.29,3514960,0
+MNST.US,D,20201216,000000,44.375,44.97,44.2775,44.9,2729218,0
+MNST.US,D,20201217,000000,44.99,45.225,44.76,45.07,2740420,0
+MNST.US,D,20201218,000000,45.355,45.355,44.54,45.065,8386680,0
+MNST.US,D,20201221,000000,44.425,44.725,43.655,44.485,3013532,0
+MNST.US,D,20201222,000000,44.305,44.415,43.99,44.135,3033110,0
+MNST.US,D,20201223,000000,44.14,44.75,44.1,44.47,2832200,0
+MNST.US,D,20201224,000000,44.5,45.01,44.495,44.905,922824,0
+MNST.US,D,20201228,000000,45.18,45.4531,45.105,45.405,1725178,0
+MNST.US,D,20201229,000000,45.6,45.72,45.255,45.52,1765310,0
+MNST.US,D,20201230,000000,45.53,45.84,45.53,45.73,1574350,0
+MNST.US,D,20201231,000000,45.76,46.27,45.5325,46.24,2388046,0
+MNST.US,D,20210104,000000,46.255,46.275,44.4,45.3,6013194,0
+MNST.US,D,20210105,000000,44.945,45.83,44.725,45.71,5060468,0
+MNST.US,D,20210106,000000,45.53,45.7,45.045,45.35,7577890,0
+MNST.US,D,20210107,000000,45.285,46.8,45.135,46.75,6040852,0
+MNST.US,D,20210108,000000,46.8875,47.53,46.475,47.495,6277510,0
+MNST.US,D,20210111,000000,47.43,47.5525,46.27,46.47,3017696,0
+MNST.US,D,20210112,000000,46.63,47.2125,46.3025,46.995,5388468,0
+MNST.US,D,20210113,000000,47,47.08,45.905,45.935,6745112,0
+MNST.US,D,20210114,000000,45.86,46.34,45.2654,45.68,4772256,0
+MNST.US,D,20210115,000000,45.15,46.25,44.8613,45.825,6141440,0
+MNST.US,D,20210119,000000,46.17,46.495,45.01,45.04,4727004,0
+MNST.US,D,20210120,000000,45.065,45.235,44.6432,44.805,3974390,0
+MNST.US,D,20210121,000000,44.805,44.845,44.31,44.6,2556024,0
+MNST.US,D,20210122,000000,44.555,44.6975,44.04,44.1,2393472,0
+MNST.US,D,20210125,000000,44.28,44.7,44.055,44.23,3477568,0
+MNST.US,D,20210126,000000,44.15,44.87,44.1375,44.4,2875114,0
+MNST.US,D,20210127,000000,44.015,44.265,42.6775,42.965,7168696,0
+MNST.US,D,20210128,000000,43.39,44.665,43.315,44.365,3769168,0
+MNST.US,D,20210129,000000,43.755,44.335,43.385,43.415,3693968,0
+MNST.US,D,20210201,000000,43.405,44.215,43.22,44.125,3085044,0
+MNST.US,D,20210202,000000,44.505,45.7786,44.295,45.22,3255082,0
+MNST.US,D,20210203,000000,45.105,45.57,44.625,45.205,2593122,0
+MNST.US,D,20210204,000000,45.135,45.8,45.105,45.735,2404562,0
+MNST.US,D,20210205,000000,46.025,46.36,45.43,45.55,3452368,0
+MNST.US,D,20210208,000000,45.86,46.0622,45.015,45.44,3406828,0
+MNST.US,D,20210209,000000,45.225,45.385,44.86,45.255,2069090,0
+MNST.US,D,20210210,000000,45.585,45.595,44.68,45.225,3267704,0
+MNST.US,D,20210211,000000,45.395,45.505,44.865,44.97,2058154,0
+MNST.US,D,20210212,000000,44.95,45.925,44.735,45.865,3215302,0
+MNST.US,D,20210216,000000,45.865,46.385,45.785,46.09,3672310,0
+MNST.US,D,20210217,000000,46,46.1938,45.7279,46.08,2404102,0
+MNST.US,D,20210218,000000,45.735,46.475,45.5,46.325,2623126,0
+MNST.US,D,20210219,000000,46.17,46.25,44.69,44.825,4606474,0
+MNST.US,D,20210222,000000,44.785,44.98,44.4,44.585,4382134,0
+MNST.US,D,20210223,000000,44.76,44.775,43.22,44.16,5441450,0
+MNST.US,D,20210224,000000,43.725,44.4472,43.25,44.12,3999992,0
+MNST.US,D,20210225,000000,43.95,44.445,42.5775,42.675,6369048,0
+MNST.US,D,20210226,000000,43.81,44.815,43.11,43.87,9419000,0
+MNST.US,D,20210301,000000,44.065,44.4925,43.2,43.775,4140762,0
+MNST.US,D,20210302,000000,43.78,44.2459,43.4,43.44,4551354,0
+MNST.US,D,20210303,000000,43.425,43.665,42.245,42.3,4186134,0
+MNST.US,D,20210304,000000,42.36,43.285,42.03,42.34,4667082,0
+MNST.US,D,20210305,000000,42.64,43.395,41.48,43.21,6816980,0
+MNST.US,D,20210308,000000,43.1,43.355,42.51,42.57,4603838,0
+MNST.US,D,20210309,000000,43.355,44.555,42.98,44.22,4986104,0
+MNST.US,D,20210310,000000,44.4,45.05,44.3475,44.7,4209024,0
+MNST.US,D,20210311,000000,44.53,45.035,44.395,44.675,3186902,0
+MNST.US,D,20210312,000000,44.235,44.6,43.83,44.47,5040498,0
+MNST.US,D,20210315,000000,44.465,44.695,43.95,44.655,3074696,0
+MNST.US,D,20210316,000000,45.025,45.3,44.62,44.695,4415612,0
+MNST.US,D,20210317,000000,44.316,44.625,43.645,44.3,3589706,0
+MNST.US,D,20210318,000000,44.09,44.115,43.17,43.96,5317226,0
+MNST.US,D,20210319,000000,43.885,44.31,43.675,43.96,6279032,0
+MNST.US,D,20210322,000000,43.9,45.1,43.79,44.525,5004654,0
+MNST.US,D,20210323,000000,44.945,45.425,44.485,44.81,4076922,0
+MNST.US,D,20210324,000000,44.77,44.77,43.925,44.36,3741238,0
+MNST.US,D,20210325,000000,44.48,44.655,43.655,44.395,2656252,0
+MNST.US,D,20210326,000000,44.175,45.92,44.11,45.825,4230242,0
+MNST.US,D,20210329,000000,45.88,46.18,45.34,45.96,4273794,0
+MNST.US,D,20210330,000000,45.645,45.815,45.07,45.345,3444894,0
+MNST.US,D,20210331,000000,45.54,45.8625,45.275,45.545,4038186,0
+MNST.US,D,20210401,000000,45.85,46.085,45.545,45.68,3622972,0
+MNST.US,D,20210405,000000,45.765,47.065,45.715,46.72,4506522,0
+MNST.US,D,20210406,000000,46.87,47.14,46.315,46.865,3346660,0
+MNST.US,D,20210407,000000,46.895,47.285,46.71,47.115,3219886,0
+MNST.US,D,20210408,000000,47.395,47.915,47.2,47.65,3320388,0
+MNST.US,D,20210409,000000,47.515,47.74,47.415,47.645,2752256,0
+MNST.US,D,20210412,000000,47.555,47.865,47.3075,47.71,2734436,0
+MNST.US,D,20210413,000000,47.7,48.145,47.7,47.945,4279912,0
+MNST.US,D,20210414,000000,47.915,48.01,47.275,47.4,3646882,0
+MNST.US,D,20210415,000000,47.66,48.1025,47.5018,47.975,2614902,0
+MNST.US,D,20210416,000000,48.315,49.215,48.065,49.085,8516632,0
+MNST.US,D,20210419,000000,49.17,49.2425,48.4675,48.93,3462192,0
+MNST.US,D,20210420,000000,49.025,49.125,48.48,48.7,3343506,0
+MNST.US,D,20210421,000000,49.105,49.245,48.655,48.995,2665274,0
+MNST.US,D,20210422,000000,48.905,49.04,48.5975,48.755,2800252,0
+MNST.US,D,20210423,000000,48.935,49.62,48.795,49.34,3053820,0
+MNST.US,D,20210426,000000,49.14,49.2561,48.355,48.57,3654790,0
+MNST.US,D,20210427,000000,48.655,48.655,48.25,48.51,2127208,0
+MNST.US,D,20210428,000000,48.585,48.65,48.035,48.235,2098850,0
+MNST.US,D,20210429,000000,48.465,49.11,48.255,48.97,2269284,0
+MNST.US,D,20210430,000000,48.785,48.81,48.22,48.525,4192516,0
+MNST.US,D,20210503,000000,48.955,49.57,48.695,48.805,3842110,0
+MNST.US,D,20210504,000000,48.625,48.735,47.805,47.97,4077298,0
+MNST.US,D,20210505,000000,48,48.195,47.065,47.225,4010860,0
+MNST.US,D,20210506,000000,47.445,47.6002,47.06,47.51,4296094,0
+MNST.US,D,20210507,000000,44.5,45.84,44.175,45.625,12023972,0
+MNST.US,D,20210510,000000,45.57,46.41,45.35,45.8,6512160,0
+MNST.US,D,20210511,000000,44.95,46.1175,44.95,45.77,4059654,0
+MNST.US,D,20210512,000000,45.515,45.63,44.8,44.895,4526776,0
+MNST.US,D,20210513,000000,45.115,45.32,44.64,44.735,4646466,0
+MNST.US,D,20210514,000000,44.9,46.295,44.805,46.07,4459826,0
+MNST.US,D,20210517,000000,45.525,45.8475,45.29,45.675,2920028,0
+MNST.US,D,20210518,000000,45.81,45.82,45.265,45.405,3107698,0
+MNST.US,D,20210519,000000,45.17,45.4,44.92,45.365,3543608,0
+MNST.US,D,20210520,000000,45.41,46.465,45.36,46.25,5164670,0
+MNST.US,D,20210521,000000,46.44,46.535,45.74,46.005,3684054,0
+MNST.US,D,20210524,000000,46.305,46.885,46.16,46.615,4327996,0
+MNST.US,D,20210525,000000,46.86,47.115,46.26,46.515,4221544,0
+MNST.US,D,20210526,000000,46.755,46.96,46.575,46.705,2906688,0
+MNST.US,D,20210527,000000,46.97,47.095,46.56,46.655,4489930,0
+MNST.US,D,20210528,000000,46.765,47.35,46.7,47.135,2767524,0
+MNST.US,D,20210601,000000,47.195,47.415,46.655,46.795,5645582,0
+MNST.US,D,20210602,000000,47.14,47.91,46.93,47.415,4828448,0
+MNST.US,D,20210603,000000,47.045,47.6025,46.88,47.525,3981156,0
+MNST.US,D,20210604,000000,47.75,47.94,47.465,47.685,2685788,0
+MNST.US,D,20210607,000000,47.69,47.695,46.8525,47.15,3396560,0
+MNST.US,D,20210608,000000,47.225,47.32,46.6325,47.08,2913034,0
+MNST.US,D,20210609,000000,47.11,47.25,46.54,46.62,2522834,0
+MNST.US,D,20210610,000000,46.2475,47.07,46.2475,46.885,3455192,0
+MNST.US,D,20210611,000000,46.99,47,46.52,46.75,2156696,0
+MNST.US,D,20210614,000000,46.56,46.835,46.5,46.7,3009540,0
+MNST.US,D,20210615,000000,46.905,46.905,46.025,46.095,3614242,0
+MNST.US,D,20210616,000000,45.5268,46.36,45.5268,45.76,6313304,0
+MNST.US,D,20210617,000000,45.76,46.42,45.67,46.285,3163906,0
+MNST.US,D,20210618,000000,46.135,46.47,45.82,45.88,6802554,0
+MNST.US,D,20210621,000000,46.08,46.275,45.605,46.02,3066996,0
+MNST.US,D,20210622,000000,46.045,46.14,45.605,45.89,3198046,0
+MNST.US,D,20210623,000000,45.91,45.965,45.145,45.155,3717294,0
+MNST.US,D,20210624,000000,45.275,45.345,44.91,45.07,5210934,0
+MNST.US,D,20210625,000000,45.2,47.645,44.625,46.06,8855018,0
+MNST.US,D,20210628,000000,46.04,46.4417,45.51,45.73,3954862,0
+MNST.US,D,20210629,000000,45.77,45.8825,45.43,45.78,2837164,0
+MNST.US,D,20210630,000000,45.8,45.95,45.535,45.675,3972198,0
+MNST.US,D,20210701,000000,45.63,45.835,45.48,45.575,3406358,0
+MNST.US,D,20210702,000000,45.79,46.015,45.375,45.43,3086652,0
+MNST.US,D,20210706,000000,45.43,45.585,45.155,45.305,4578392,0
+MNST.US,D,20210707,000000,45.445,45.475,45.215,45.42,2552820,0
+MNST.US,D,20210708,000000,45,45.44,44.775,44.92,3447602,0
+MNST.US,D,20210709,000000,44.775,45.27,44.735,45.12,2788532,0
+MNST.US,D,20210712,000000,45.195,45.655,45.095,45.585,2986188,0
+MNST.US,D,20210713,000000,45.705,46.2075,45.635,46.01,3210646,0
+MNST.US,D,20210714,000000,46.13,46.75,46.06,46.5,4303586,0
+MNST.US,D,20210715,000000,46.515,46.94,46.4,46.81,5191914,0
+MNST.US,D,20210716,000000,46.85,47.03,46.515,46.535,3156566,0
+MNST.US,D,20210719,000000,46.535,46.74,45.9313,46.125,3846292,0
+MNST.US,D,20210720,000000,46.22,47.08,46.105,46.855,3116070,0
+MNST.US,D,20210721,000000,46.81,47.225,46.57,46.675,2539686,0
+MNST.US,D,20210722,000000,46.71,46.785,46.305,46.685,1728112,0
+MNST.US,D,20210723,000000,47.48,48.47,47.28,48.145,3849236,0
+MNST.US,D,20210726,000000,48.0375,48.2125,47.6,48,3593984,0
+MNST.US,D,20210727,000000,48.125,48.29,47.3316,47.59,6477382,0
+MNST.US,D,20210728,000000,47.585,47.745,46.865,47.025,3049506,0
+MNST.US,D,20210729,000000,47.1,47.46,46.92,47.29,2538826,0
+MNST.US,D,20210730,000000,47.39,47.54,47.025,47.16,3353092,0
+MNST.US,D,20210802,000000,47.24,47.315,46.31,46.68,4080498,0
+MNST.US,D,20210803,000000,46.835,46.98,46.1175,46.52,3927636,0
+MNST.US,D,20210804,000000,46.42,46.715,45.95,46.005,3063834,0
+MNST.US,D,20210805,000000,46.285,46.3274,45.91,45.975,4018454,0
+MNST.US,D,20210806,000000,47,49.25,47,48.485,9913408,0
+MNST.US,D,20210809,000000,48.68,49.45,48.605,49.235,5505382,0
+MNST.US,D,20210810,000000,49.4575,49.945,49.23,49.395,4374428,0
+MNST.US,D,20210811,000000,49.55,49.81,49.185,49.36,2939336,0
+MNST.US,D,20210812,000000,49.435,49.435,48.72,48.81,2373200,0
+MNST.US,D,20210813,000000,48.795,49.1125,48.61,49.06,2773050,0
+MNST.US,D,20210816,000000,49.18,49.29,48.905,49.21,2170094,0
+MNST.US,D,20210817,000000,48.975,49.025,48.6725,48.76,2442548,0
+MNST.US,D,20210818,000000,48.685,48.815,47.905,47.93,2100538,0
+MNST.US,D,20210819,000000,47.57,48.645,47.45,48.59,2738504,0
+MNST.US,D,20210820,000000,48.68,48.925,48.26,48.37,2659996,0
+MNST.US,D,20210823,000000,48.21,48.55,48.115,48.375,2027810,0
+MNST.US,D,20210824,000000,48.47,48.47,47.865,48.315,1992042,0
+MNST.US,D,20210825,000000,48.32,48.645,48.085,48.565,1989928,0
+MNST.US,D,20210826,000000,48.57,48.6895,48.33,48.42,1929656,0
+MNST.US,D,20210827,000000,48.505,48.895,48.3,48.665,1971844,0
+MNST.US,D,20210830,000000,48.695,48.9525,48.5425,48.905,1742838,0
+MNST.US,D,20210831,000000,48.985,49,48.585,48.785,3100672,0
+MNST.US,D,20210901,000000,48.89,49.0975,48.595,48.9,2856026,0
+MNST.US,D,20210902,000000,48.99,49.2,48.619,48.8,2093380,0
+MNST.US,D,20210903,000000,48.55,48.8802,48.1127,48.79,2285432,0
+MNST.US,D,20210907,000000,48.68,48.68,47.535,47.59,3057826,0
+MNST.US,D,20210908,000000,47.56,48.445,47.505,48.42,2353744,0
+MNST.US,D,20210909,000000,48.455,48.555,48.095,48.175,1935452,0
+MNST.US,D,20210910,000000,48.245,48.28,47.94,47.96,2228970,0
+MNST.US,D,20210913,000000,48.27,48.465,47.6,47.695,2575180,0
+MNST.US,D,20210914,000000,47.81,48.1,47.415,47.48,3036642,0
+MNST.US,D,20210915,000000,47.5,47.875,47.18,47.57,3075810,0
+MNST.US,D,20210916,000000,47.455,48.0175,47.2351,47.94,2151680,0
+MNST.US,D,20210917,000000,47.3277,47.945,46.905,47.32,6246702,0
+MNST.US,D,20210920,000000,47.1175,47.13,45.985,46.395,3491690,0
+MNST.US,D,20210921,000000,46.58,46.87,45.87,45.9,2792398,0
+MNST.US,D,20210922,000000,46.205,46.61,45.675,46.285,3050332,0
+MNST.US,D,20210923,000000,46.3,46.78,46.245,46.545,2892712,0
+MNST.US,D,20210924,000000,46.37,46.695,46.075,46.37,2748488,0
+MNST.US,D,20210927,000000,46.085,46.295,45.64,45.895,3183498,0
+MNST.US,D,20210928,000000,45.66,45.795,44.5925,44.75,4337144,0
+MNST.US,D,20210929,000000,44.75,45.02,44.61,44.665,2852850,0
+MNST.US,D,20210930,000000,44.955,45.05,44.405,44.415,4550668,0
+MNST.US,D,20211001,000000,44.79,45.09,44.18,44.94,3895756,0
+MNST.US,D,20211004,000000,44.935,45.185,44.06,44.25,5636130,0
+MNST.US,D,20211005,000000,44.38,45.02,44.26,44.775,3174818,0
+MNST.US,D,20211006,000000,44.445,45.165,44.275,45.05,3152672,0
+MNST.US,D,20211007,000000,45.435,45.715,44.995,45.035,3716510,0
+MNST.US,D,20211008,000000,45.135,45.285,44.595,44.635,3211028,0
+MNST.US,D,20211011,000000,44.51,44.625,43.965,44.025,2235412,0
+MNST.US,D,20211012,000000,44.03,44.405,43.835,43.97,3097128,0
+MNST.US,D,20211013,000000,42.9875,43.47,42.47,42.665,5975844,0
+MNST.US,D,20211014,000000,42.98,43.23,42.633,42.8,7239916,0
+MNST.US,D,20211015,000000,42.905,43.17,42.58,42.79,7120136,0
+MNST.US,D,20211018,000000,42.6,43.01,42.425,42.715,3552594,0
+MNST.US,D,20211019,000000,42.735,42.835,42.205,42.5,6439134,0
+MNST.US,D,20211020,000000,43.02,43.02,42.44,42.465,6481900,0
+MNST.US,D,20211021,000000,42.515,42.765,42.3,42.625,8226030,0
+MNST.US,D,20211022,000000,42.84,43.02,42.245,42.365,2767214,0
+MNST.US,D,20211025,000000,42.34,42.46,42.025,42.19,4687360,0
+MNST.US,D,20211026,000000,42.375,42.96,42.29,42.79,5747718,0
+MNST.US,D,20211027,000000,43,43,41.85,42.44,4402134,0
+MNST.US,D,20211028,000000,42.55,42.82,42.165,42.45,3151598,0
+MNST.US,D,20211029,000000,42.45,42.695,42.375,42.5,5403068,0
+MNST.US,D,20211101,000000,42.49,42.9,42.46,42.73,4593964,0
+MNST.US,D,20211102,000000,42.915,43.29,42.695,42.945,4239474,0
+MNST.US,D,20211103,000000,43.035,43.695,43,43.66,5841650,0
+MNST.US,D,20211104,000000,43.64,44.03,43.395,43.89,3834210,0
+MNST.US,D,20211105,000000,45.215,45.945,44.935,45.815,8899250,0
+MNST.US,D,20211108,000000,45.61,45.905,45.25,45.415,5537864,0
+MNST.US,D,20211109,000000,45.41,46.015,45.09,45.88,4254456,0
+MNST.US,D,20211110,000000,45.95,46.635,45.895,45.99,4288816,0
+MNST.US,D,20211111,000000,46.045,46.355,45.925,46.135,3367698,0
+MNST.US,D,20211112,000000,46.225,46.335,45.4875,46.03,3980454,0
+MNST.US,D,20211115,000000,46.19,46.54,46.05,46.5,5327530,0
+MNST.US,D,20211116,000000,46.675,46.905,46.13,46.165,4315064,0
+MNST.US,D,20211117,000000,46.105,46.235,45.6,45.7,4110488,0
+MNST.US,D,20211118,000000,45.575,45.595,44.305,44.695,5120522,0
+MNST.US,D,20211119,000000,44.695,44.995,44.475,44.65,3880022,0
+MNST.US,D,20211122,000000,46.005,46.15,44.68,45.045,6418680,0
+MNST.US,D,20211123,000000,45.055,45.255,43.545,44.31,5654644,0
+MNST.US,D,20211124,000000,43.945,44.615,43.945,44.545,2990392,0
+MNST.US,D,20211126,000000,44.49,44.495,43.385,43.525,2513976,0
+MNST.US,D,20211129,000000,43.605,43.7716,43.28,43.425,3813414,0
+MNST.US,D,20211130,000000,43.26,43.4,41.67,41.89,7082820,0
+MNST.US,D,20211201,000000,42.275,42.425,40.46,40.53,6209380,0
+MNST.US,D,20211202,000000,40.84,41.9,40.84,41.48,5599560,0
+MNST.US,D,20211203,000000,41.66,41.93,41.2912,41.85,4822402,0
+MNST.US,D,20211206,000000,42.3,42.94,41.9725,42.855,3120430,0
+MNST.US,D,20211207,000000,42.975,44.395,42.975,44.185,7769468,0
+MNST.US,D,20211208,000000,44.1,44.5125,43.765,44.465,4618198,0
+MNST.US,D,20211209,000000,44.0475,44.44,44.01,44.15,2984390,0
+MNST.US,D,20211210,000000,44.51,45.005,44.3525,44.775,5296806,0
+MNST.US,D,20211213,000000,44.75,45.155,44.425,44.89,3196712,0
+MNST.US,D,20211214,000000,44.7,45.335,44.675,45.185,3964550,0
+MNST.US,D,20211215,000000,45.24,45.65,44.82,45.605,5586466,0
+MNST.US,D,20211216,000000,45.835,46.31,45.625,45.81,5437500,0
+MNST.US,D,20211217,000000,45.515,46.555,45.25,45.81,11594838,0
+MNST.US,D,20211220,000000,45.365,45.89,44.8,45.82,5719296,0
+MNST.US,D,20211221,000000,45.835,46.45,45.825,46.395,3091760,0
+MNST.US,D,20211222,000000,46.345,46.765,46.185,46.74,2308130,0
+MNST.US,D,20211223,000000,46.86,47.155,46.68,46.92,2444550,0
+MNST.US,D,20211227,000000,47.01,47.455,47.01,47.4,2034142,0
+MNST.US,D,20211228,000000,47.45,47.6567,47.175,47.35,2137158,0
+MNST.US,D,20211229,000000,47.425,47.995,47.25,47.895,2588668,0
+MNST.US,D,20211230,000000,48.14,48.21,47.625,47.695,2226582,0
+MNST.US,D,20211231,000000,47.655,48.11,47.5,48.02,2210162,0
+MNST.US,D,20220103,000000,47.76,48.345,47.4425,48.27,3686338,0
+MNST.US,D,20220104,000000,48.205,48.98,48.205,48.87,4181568,0
+MNST.US,D,20220105,000000,48.75,49.365,48,48.025,4738958,0
+MNST.US,D,20220106,000000,47.8125,48.4,47.645,47.76,4969276,0
+MNST.US,D,20220107,000000,47.68,47.855,47.01,47.03,3675262,0
+MNST.US,D,20220110,000000,46.91,46.9325,45.575,46.365,6309582,0
+MNST.US,D,20220111,000000,46.07,47.3675,45.775,47.29,3742362,0
+MNST.US,D,20220112,000000,47.55,47.64,46.845,46.99,3743442,0
+MNST.US,D,20220113,000000,47.175,47.525,46.83,47.185,4779258,0
+MNST.US,D,20220114,000000,47.18,47.18,44.575,44.955,8028958,0
+MNST.US,D,20220118,000000,44.17,44.43,43.275,43.35,6206542,0
+MNST.US,D,20220119,000000,43.425,43.735,43.095,43.365,5808160,0
+MNST.US,D,20220120,000000,43.69,44.56,43.12,43.185,3938508,0
+MNST.US,D,20220121,000000,43.27,43.875,42.76,42.81,6160536,0
+MNST.US,D,20220124,000000,42.765,44.15,42.1,44.07,6855900,0
+MNST.US,D,20220125,000000,43.475,43.65,42.69,43.165,5585806,0
+MNST.US,D,20220126,000000,43.055,43.6194,42.04,42.295,5077878,0
+MNST.US,D,20220127,000000,42.665,42.955,41.3502,41.585,4751406,0
+MNST.US,D,20220128,000000,41.455,42.655,41,42.655,5212316,0
+MNST.US,D,20220131,000000,42.63,43.395,42.405,43.36,4579642,0
+MNST.US,D,20220201,000000,43.305,43.37,42.665,43.235,6964290,0
+MNST.US,D,20220202,000000,43.565,43.9675,43.3,43.605,4176374,0
+MNST.US,D,20220203,000000,43.205,43.49,42.91,43.04,6862274,0
+MNST.US,D,20220204,000000,42.525,42.81,41.91,42.145,6169880,0
+MNST.US,D,20220207,000000,42.26,42.565,42.08,42.27,3071918,0
+MNST.US,D,20220208,000000,42.19,42.4925,41.88,42.36,5139464,0
+MNST.US,D,20220209,000000,42.87,43.295,42.665,43.145,4356238,0
+MNST.US,D,20220210,000000,42.495,42.52,41.605,41.915,6357748,0
+MNST.US,D,20220211,000000,41.93,42.3675,41.275,41.4,4233474,0
+MNST.US,D,20220214,000000,41.5,42.855,40.765,41.285,5872026,0
+MNST.US,D,20220215,000000,42.5,42.565,40.96,41.39,7840346,0
+MNST.US,D,20220216,000000,41.195,41.83,40.54,41.61,5330850,0
+MNST.US,D,20220217,000000,41.445,41.45,40.645,41.07,4696026,0
+MNST.US,D,20220218,000000,40.99,41.0441,40.225,40.635,10591448,0
+MNST.US,D,20220222,000000,40.42,41.1,40.255,40.825,9145616,0
+MNST.US,D,20220223,000000,40.9,40.995,39.605,39.705,6408368,0
+MNST.US,D,20220224,000000,39.445,40.205,38.185,40.175,9444676,0
+MNST.US,D,20220225,000000,41.5,43.49,41.065,42.285,11672238,0
+MNST.US,D,20220228,000000,41.49,42.475,41.43,42.2,8159418,0
+MNST.US,D,20220301,000000,42.105,42.3225,41.3658,41.615,5382260,0
+MNST.US,D,20220302,000000,41.69,42.16,41.39,41.875,3418894,0
+MNST.US,D,20220303,000000,42.085,42.19,41.625,41.675,7623620,0
+MNST.US,D,20220304,000000,41.47,41.47,40.44,40.66,7686212,0
+MNST.US,D,20220307,000000,40.67,40.67,37.355,37.5,10949436,0
+MNST.US,D,20220308,000000,37.36,37.835,35.8875,36.245,8853494,0
+MNST.US,D,20220309,000000,37.285,38.58,37.125,38.34,7075046,0
+MNST.US,D,20220310,000000,37.68,38.2475,37.035,37.695,5517232,0
+MNST.US,D,20220311,000000,38.155,38.255,36.545,36.61,3375024,0
+MNST.US,D,20220314,000000,36.88,37.39,36.565,36.615,3931708,0
+MNST.US,D,20220315,000000,37.105,37.62,36.9945,37.54,3991146,0
+MNST.US,D,20220316,000000,37.97,39.03,37.64,38.595,6021974,0
+MNST.US,D,20220317,000000,38.5475,39.22,38.245,39.14,4688548,0
+MNST.US,D,20220318,000000,39.565,40.41,39.105,40.295,9555956,0
+MNST.US,D,20220321,000000,39.98,40.105,38.915,39.5,4685584,0
+MNST.US,D,20220322,000000,39.72,40.875,39.72,40.65,7084826,0
+MNST.US,D,20220323,000000,40.435,40.45,38.925,39.025,5123478,0
+MNST.US,D,20220324,000000,39.16,39.315,38.625,39.28,4443064,0
+MNST.US,D,20220325,000000,39.53,39.635,39.03,39.35,3413166,0
+MNST.US,D,20220328,000000,39.58,40.04,39.27,40.01,3321652,0
+MNST.US,D,20220329,000000,40.71,41.79,40.325,41.29,5138404,0
+MNST.US,D,20220330,000000,40.89,41.085,39.8,40.03,3895394,0
+MNST.US,D,20220331,000000,40.215,40.485,39.935,39.95,5368766,0
+MNST.US,D,20220401,000000,40.14,41.125,40.04,41.075,4550140,0
+MNST.US,D,20220404,000000,40.98,41.385,40.57,41.3,4254210,0
+MNST.US,D,20220405,000000,41.325,41.445,40.745,40.95,3999282,0
+MNST.US,D,20220406,000000,40.515,40.91,39.58,40.41,4929554,0
+MNST.US,D,20220407,000000,40.32,41.16,40.09,40.89,5247386,0
+MNST.US,D,20220408,000000,40.83,41.56,40.26,40.81,6990588,0
+MNST.US,D,20220411,000000,40.735,41.54,40.56,41.085,5691552,0
+MNST.US,D,20220412,000000,41.315,41.71,41.0175,41.345,5973136,0
+MNST.US,D,20220413,000000,41.24,42.28,41.24,42.005,5956812,0
+MNST.US,D,20220414,000000,42.06,42.245,40.95,41.295,12559700,0
+MNST.US,D,20220418,000000,41.03,41.4125,40.865,41.22,4420928,0
+MNST.US,D,20220419,000000,41.185,41.99,41.025,41.9,3784212,0
+MNST.US,D,20220420,000000,42.245,42.785,41.965,42.675,4205400,0
+MNST.US,D,20220421,000000,43.015,44.015,42.905,43.44,8538124,0
+MNST.US,D,20220422,000000,43.25,43.47,42.595,42.825,7973848,0
+MNST.US,D,20220425,000000,42.825,43.395,41.81,43.34,7005228,0
+MNST.US,D,20220426,000000,42.92,43.52,42.87,43.13,8401284,0
+MNST.US,D,20220427,000000,42.995,43.71,42.865,43.375,7378552,0
+MNST.US,D,20220428,000000,43.43,43.995,42.69,43.905,5343126,0
+MNST.US,D,20220429,000000,43.625,43.91,42.62,42.84,6646076,0
+MNST.US,D,20220502,000000,43.07,43.295,41.57,42.375,6969260,0
+MNST.US,D,20220503,000000,42.755,42.755,41.5525,41.96,5610254,0
+MNST.US,D,20220504,000000,41.905,43.435,41.675,43.325,7040194,0
+MNST.US,D,20220505,000000,42.875,43.085,41.065,41.52,7849470,0
+MNST.US,D,20220506,000000,41.275,43.795,41.275,43.335,13271494,0
+MNST.US,D,20220509,000000,42.685,43.243,41.1025,41.785,9843260,0
+MNST.US,D,20220510,000000,42.445,42.64,41.535,42.07,5860750,0
+MNST.US,D,20220511,000000,41.94,43.6575,41.695,42.455,6959328,0
+MNST.US,D,20220512,000000,41.855,43.265,41.855,42.84,6359702,0
+MNST.US,D,20220513,000000,43.055,44.575,42.93,44.445,6411192,0
+MNST.US,D,20220516,000000,44.055,45.032,44.055,44.555,5451068,0
+MNST.US,D,20220517,000000,44.88,45.105,44.04,44.615,4668356,0
+MNST.US,D,20220518,000000,44.725,45.12,43.12,43.31,6415958,0
+MNST.US,D,20220519,000000,43.04,43.795,42.57,43.38,6509030,0
+MNST.US,D,20220520,000000,43.555,43.99,42.9525,43.815,7617706,0
+MNST.US,D,20220523,000000,44.345,44.445,43.19,43.525,5906426,0
+MNST.US,D,20220524,000000,43.48,43.835,43.29,43.745,5670014,0
+MNST.US,D,20220525,000000,43.53,44.065,43.4075,43.865,3489314,0
+MNST.US,D,20220526,000000,43.985,44.7,43.9275,44.365,3225856,0
+MNST.US,D,20220527,000000,44.55,44.855,44.3325,44.835,4247178,0
+MNST.US,D,20220531,000000,44.7825,45,43.89,44.56,8209982,0
+MNST.US,D,20220601,000000,44.41,44.485,43.48,44.025,3887582,0
+MNST.US,D,20220602,000000,44.24,45.195,43.7,45.17,5373950,0
+MNST.US,D,20220603,000000,44.895,44.995,44.185,44.415,4682558,0
+MNST.US,D,20220606,000000,45,45.925,44.9,45.68,7057306,0
+MNST.US,D,20220607,000000,45.45,46,45.11,45.425,4724296,0
+MNST.US,D,20220608,000000,45.17,45.465,44.99,45.12,3830834,0
+MNST.US,D,20220609,000000,44.84,45.48,44.6115,44.65,4228014,0
+MNST.US,D,20220610,000000,43.855,44.06,43.4275,43.52,6134106,0
+MNST.US,D,20220613,000000,42.625,42.98,41.95,42.245,5873336,0
+MNST.US,D,20220614,000000,42.88,44.18,42.88,44.03,9365166,0
+MNST.US,D,20220615,000000,44.33,45.21,43.525,43.935,7452734,0
+MNST.US,D,20220616,000000,43.385,44.285,42.645,43.945,8248034,0
+MNST.US,D,20220617,000000,43.905,44.535,43.535,44.06,9618462,0
+MNST.US,D,20220621,000000,44.42,45.78,44.015,45.42,5917654,0
+MNST.US,D,20220622,000000,45.1,45.82,44.89,45.37,4964552,0
+MNST.US,D,20220623,000000,45.78,46.35,45.5,46.09,3586124,0
+MNST.US,D,20220624,000000,46.645,47.295,46.11,47.29,5943230,0
+MNST.US,D,20220627,000000,47,47.1375,46.535,47.105,4807390,0
+MNST.US,D,20220628,000000,47.085,47.365,45.195,45.405,7031084,0
+MNST.US,D,20220629,000000,45.595,46.68,45.4175,46.675,5137886,0
+MNST.US,D,20220630,000000,46.365,46.56,45.71,46.35,5145214,0
+MNST.US,D,20220701,000000,46.085,47.345,45.96,47.295,3635246,0
+MNST.US,D,20220705,000000,47.045,48.31,46.515,48.055,7247160,0
+MNST.US,D,20220706,000000,48.125,49.26,48.125,48.695,7359288,0
+MNST.US,D,20220707,000000,48.695,48.725,48.185,48.495,6708724,0
+MNST.US,D,20220708,000000,48.495,49.005,47.95,48.74,6302398,0
+MNST.US,D,20220711,000000,48.705,48.925,48.2375,48.43,4199656,0
+MNST.US,D,20220712,000000,48.56,48.93,48.2175,48.375,4246734,0
+MNST.US,D,20220713,000000,47.671,48.92,47.67,48.4,4381208,0
+MNST.US,D,20220714,000000,48.22,48.92,47.845,48.875,5582786,0
+MNST.US,D,20220715,000000,48.985,49.475,48.14,48.575,12850512,0
+MNST.US,D,20220718,000000,48.745,48.77,47.4475,47.51,4577058,0
+MNST.US,D,20220719,000000,48,48.205,47.695,48.13,4869076,0
+MNST.US,D,20220720,000000,48.185,48.925,48.08,48.2,5166292,0
+MNST.US,D,20220721,000000,48.3,48.495,47.4142,47.885,4547498,0
+MNST.US,D,20220722,000000,47.955,48.05,47.08,47.535,3911154,0
+MNST.US,D,20220725,000000,47.735,48.135,47.185,47.92,3755952,0
+MNST.US,D,20220726,000000,47.955,48.135,47.67,47.945,3353226,0
+MNST.US,D,20220727,000000,47.635,48.825,47.38,48.695,4548768,0
+MNST.US,D,20220728,000000,48.75,49.545,48.47,49.455,3859772,0
+MNST.US,D,20220729,000000,49.15,49.905,48.93,49.81,6023170,0
+MNST.US,D,20220801,000000,49.28,49.51,48.835,49.245,6048052,0
+MNST.US,D,20220802,000000,48.95,49.0425,48.025,48.45,6194036,0
+MNST.US,D,20220803,000000,48.335,48.575,47.945,48.025,5958562,0
+MNST.US,D,20220804,000000,47.885,48.21,47.555,48.18,6159270,0
+MNST.US,D,20220805,000000,45.805,46.235,44.42,45.69,13870480,0
+MNST.US,D,20220808,000000,45.86,46.01,44.5677,44.715,5371260,0
+MNST.US,D,20220809,000000,44.39,44.49,43.6775,44.405,12434440,0
+MNST.US,D,20220810,000000,44.94,45.775,44.7,44.91,7162038,0
+MNST.US,D,20220811,000000,44.695,45.38,44.485,44.65,4177266,0
+MNST.US,D,20220812,000000,44.685,45.07,44.4775,45.01,5929768,0
+MNST.US,D,20220815,000000,45.08,46.09,45,45.895,3627578,0
+MNST.US,D,20220816,000000,45.78,46.3775,45.5125,46.14,3047798,0
+MNST.US,D,20220817,000000,45.88,46.055,45.565,45.755,2522484,0
+MNST.US,D,20220818,000000,45.77,46.0878,45.52,45.63,3331352,0
+MNST.US,D,20220819,000000,45.38,45.69,45.14,45.295,3818064,0
+MNST.US,D,20220822,000000,45.005,45.19,44.69,44.795,4016626,0
+MNST.US,D,20220823,000000,44.605,45.145,44.43,45.08,4434234,0
+MNST.US,D,20220824,000000,45,45.33,44.88,45.215,2705362,0
+MNST.US,D,20220825,000000,45.205,45.65,45.115,45.59,3009044,0
+MNST.US,D,20220826,000000,45.545,45.665,44.53,44.575,4215568,0
+MNST.US,D,20220829,000000,44.3,44.675,43.945,44.295,3448872,0
+MNST.US,D,20220830,000000,44.375,44.445,43.79,44.265,4759128,0
+MNST.US,D,20220831,000000,44.545,44.8325,44.185,44.415,6569134,0
+MNST.US,D,20220901,000000,44.035,44.54,43.815,44.5,4628086,0
+MNST.US,D,20220902,000000,44.895,45.3475,43.9925,44.195,6926634,0
+MNST.US,D,20220906,000000,44.6825,45.345,44.205,44.295,4912734,0
+MNST.US,D,20220907,000000,44.44,45.325,44.44,45.225,3490926,0
+MNST.US,D,20220908,000000,45.245,45.735,44.74,45.71,4455586,0
+MNST.US,D,20220909,000000,45.785,46.4675,45.7175,46.215,4955264,0
+MNST.US,D,20220912,000000,46.625,47.115,46.31,46.78,5500064,0
+MNST.US,D,20220913,000000,45.975,46.24,44.615,44.765,5612280,0
+MNST.US,D,20220914,000000,44.765,45,43.99,44.465,4387698,0
+MNST.US,D,20220915,000000,44.295,44.735,43.5525,43.685,4034166,0
+MNST.US,D,20220916,000000,43.62,43.82,43.215,43.62,8566744,0
+MNST.US,D,20220919,000000,43.535,44.085,43.335,43.925,3150166,0
+MNST.US,D,20220920,000000,43.68,44.045,43.345,43.85,2942366,0
+MNST.US,D,20220921,000000,44.08,44.8025,43.51,43.52,4330538,0
+MNST.US,D,20220922,000000,43.3375,43.75,43.33,43.385,3894352,0
+MNST.US,D,20220923,000000,43.235,43.585,43.075,43.545,4092040,0
+MNST.US,D,20220926,000000,43.555,44.45,43.535,43.955,5723622,0
+MNST.US,D,20220927,000000,44.175,44.785,43.5,43.675,5584750,0
+MNST.US,D,20220928,000000,43.885,44.99,43.585,44.7,5678422,0
+MNST.US,D,20220929,000000,44.58,44.965,43.54,44.005,5915258,0
+MNST.US,D,20220930,000000,44.23,44.515,43.41,43.48,5921594,0
+MNST.US,D,20221003,000000,43.76,44.77,43.56,44.535,4687570,0
+MNST.US,D,20221004,000000,45.075,45.87,45.0725,45.825,4767550,0
+MNST.US,D,20221005,000000,45.57,46.3075,45.275,46.09,4270344,0
+MNST.US,D,20221006,000000,46.035,46.565,45.76,45.87,4303102,0
+MNST.US,D,20221007,000000,45.59,45.7125,44.97,45.145,5551696,0
+MNST.US,D,20221010,000000,45.325,45.7025,44.995,45.51,4284964,0
+MNST.US,D,20221011,000000,45.3,45.505,44.685,44.73,7950712,0
+MNST.US,D,20221012,000000,45.12,45.365,44.765,44.785,5208412,0
+MNST.US,D,20221013,000000,43.885,45.4025,42.885,45.04,8063462,0
+MNST.US,D,20221014,000000,45.69,45.69,43.63,43.7,7404368,0
+MNST.US,D,20221017,000000,44.16,45.05,44.145,44.69,4544916,0
+MNST.US,D,20221018,000000,45.46,46.215,44.7325,45.24,4377830,0
+MNST.US,D,20221019,000000,45.045,45.165,44.0225,44.12,4420460,0
+MNST.US,D,20221020,000000,44.02,44.48,43.49,43.505,4407148,0
+MNST.US,D,20221021,000000,43.24,43.925,42.805,43.795,6638920,0
+MNST.US,D,20221024,000000,44.28,45.095,43.925,45.055,4304642,0
+MNST.US,D,20221025,000000,45.285,45.855,45.03,45.83,3277370,0
+MNST.US,D,20221026,000000,45.9,46.52,45.76,46.005,5018528,0
+MNST.US,D,20221027,000000,46.115,46.295,45.775,45.865,4959152,0
+MNST.US,D,20221028,000000,46,46.85,45.85,46.77,4341094,0
+MNST.US,D,20221031,000000,46.465,47.12,46.245,46.86,5903964,0
+MNST.US,D,20221101,000000,47.9,47.999,46.74,47.175,5388324,0
+MNST.US,D,20221102,000000,47.195,47.445,45.835,45.855,4571698,0
+MNST.US,D,20221103,000000,45.28,45.935,45.06,45.545,5182806,0
+MNST.US,D,20221104,000000,48.904,50.235,47.635,48.97,12367444,0
+MNST.US,D,20221107,000000,49.165,49.565,48.9075,49.45,6082306,0
+MNST.US,D,20221108,000000,49.25,49.675,48.51,48.93,5211410,0
+MNST.US,D,20221109,000000,48.855,48.955,48.05,48.115,3929322,0
+MNST.US,D,20221110,000000,49.35,49.765,48.495,49.65,6659294,0
+MNST.US,D,20221111,000000,49.5,49.655,48.11,49.06,5388758,0
+MNST.US,D,20221114,000000,49.255,49.295,48.38,48.46,3514644,0
+MNST.US,D,20221115,000000,49.225,49.41,48.46,49.07,6129804,0
+MNST.US,D,20221116,000000,49.395,49.71,49.2775,49.595,4654442,0
+MNST.US,D,20221117,000000,48.965,49.72,48.75,49.48,3583180,0
+MNST.US,D,20221118,000000,49.7,49.94,49.1378,49.85,4173568,0
+MNST.US,D,20221121,000000,50,50.69,49.835,50.55,5098220,0
+MNST.US,D,20221122,000000,50.915,51.72,50.635,51.58,5983388,0
+MNST.US,D,20221123,000000,51.86,52.21,51.725,51.965,3951982,0
+MNST.US,D,20221125,000000,51.945,51.975,51.65,51.685,1735152,0
+MNST.US,D,20221128,000000,51.865,52.2425,50.835,50.94,4001482,0
+MNST.US,D,20221129,000000,50.72,50.845,49.655,49.895,4698488,0
+MNST.US,D,20221130,000000,49.88,51.53,49.675,51.43,9048108,0
+MNST.US,D,20221201,000000,51.375,51.66,51.035,51.625,4230826,0
+MNST.US,D,20221202,000000,50.975,52.325,50.88,52.02,3374652,0
+MNST.US,D,20221205,000000,51.39,51.51,50.84,51.085,3412938,0
+MNST.US,D,20221206,000000,51.275,51.6,50.5338,50.72,3129836,0
+MNST.US,D,20221207,000000,50.8,51.035,50.365,50.615,2356560,0
+MNST.US,D,20221208,000000,50.515,50.884,50.37,50.77,2147268,0
+MNST.US,D,20221209,000000,50.51,50.605,49.985,50.02,2733808,0
+MNST.US,D,20221212,000000,50.205,50.43,49.89,50.41,3051450,0
+MNST.US,D,20221213,000000,51.335,51.355,49.895,50.22,3328094,0
+MNST.US,D,20221214,000000,50.21,51.385,50.08,50.95,5544770,0
+MNST.US,D,20221215,000000,50.365,50.565,49.564,49.825,3933856,0
+MNST.US,D,20221216,000000,49.63,50.77,49.2077,50.39,12221528,0
+MNST.US,D,20221219,000000,50.5,50.845,49.9527,50.21,3345080,0
+MNST.US,D,20221220,000000,50.25,50.795,50.1,50.58,3049848,0
+MNST.US,D,20221221,000000,50.785,51.37,50.7736,50.975,2477812,0
+MNST.US,D,20221222,000000,50.595,50.73,49.665,50.405,3079264,0
+MNST.US,D,20221223,000000,50.73,50.76,50.235,50.63,1430634,0
+MNST.US,D,20221227,000000,50.895,51.215,50.5775,51.005,3000262,0
+MNST.US,D,20221228,000000,51.165,51.365,50.64,50.66,2243362,0
+MNST.US,D,20221229,000000,50.81,51.355,50.74,51.01,2207998,0
+MNST.US,D,20221230,000000,50.91,50.91,50.345,50.765,2288566,0
+MNST.US,D,20230103,000000,50.885,51.145,50.16,50.66,3013638,0
+MNST.US,D,20230104,000000,51.055,51.365,50.58,51.075,3488040,0
+MNST.US,D,20230105,000000,50.665,50.775,50.085,50.19,3698152,0
+MNST.US,D,20230106,000000,50.6,51.5725,50.505,51.215,3881462,0
+MNST.US,D,20230109,000000,51.13,51.54,50.435,50.575,3602024,0
+MNST.US,D,20230110,000000,50.54,51.1025,50.145,50.265,4983664,0
+MNST.US,D,20230111,000000,50.48,50.895,50.03,50.845,3955254,0
+MNST.US,D,20230112,000000,50.81,50.81,49.9,50.02,4016644,0
+MNST.US,D,20230113,000000,49.766,51.09,49.766,51.04,4000434,0
+MNST.US,D,20230117,000000,51.375,51.855,51,51.085,5581716,0
+MNST.US,D,20230118,000000,51.425,51.575,50.225,50.37,6183932,0
+MNST.US,D,20230119,000000,50.62,50.68,49.78,49.93,4363702,0
+MNST.US,D,20230120,000000,49.67,50.05,49.3023,50,4924228,0
+MNST.US,D,20230123,000000,50.1,50.5275,49.785,50.055,4096304,0
+MNST.US,D,20230124,000000,50.095,51.55,50,51.51,4125034,0
+MNST.US,D,20230125,000000,51,51.82,50.81,51.76,3646316,0
+MNST.US,D,20230126,000000,51.77,52.12,51.49,51.955,3764766,0
+MNST.US,D,20230127,000000,51.665,51.99,51.29,51.395,3150160,0
+MNST.US,D,20230130,000000,50.985,51.605,50.98,51.185,3318962,0
+MNST.US,D,20230131,000000,51.38,52.105,51.245,52.04,3380696,0
+MNST.US,D,20230201,000000,52,52.374,51.1475,52.02,3991864,0
+MNST.US,D,20230202,000000,52.045,52.095,50.59,51.29,4698084,0
+MNST.US,D,20230203,000000,51.14,51.1775,50.05,50.9,5191580,0
+MNST.US,D,20230206,000000,50.905,51.6325,50.885,51.41,2848602,0
+MNST.US,D,20230207,000000,51.07,51.595,50.79,51.255,4249140,0
+MNST.US,D,20230208,000000,51.28,51.35,50.925,51.045,3241064,0
+MNST.US,D,20230209,000000,51.515,51.88,51.35,51.425,3070212,0
+MNST.US,D,20230210,000000,51.43,51.59,51.105,51.4,2346964,0
+MNST.US,D,20230213,000000,51.7,52.125,51.5158,52.11,2208524,0
+MNST.US,D,20230214,000000,52.145,52.21,51.405,52.125,3942380,0
+MNST.US,D,20230215,000000,52.095,52.56,51.8,52.5475,3826422,0
+MNST.US,D,20230216,000000,51.965,52.725,51.695,52.02,4245934,0
+MNST.US,D,20230217,000000,52.075,52.475,51.825,52.09,2722454,0
+MNST.US,D,20230221,000000,51.92,51.955,51.09,51.19,3536284,0
+MNST.US,D,20230222,000000,51.405,51.525,51.005,51.165,3713634,0
+MNST.US,D,20230223,000000,51.3,51.525,50.771,51.345,3449454,0
+MNST.US,D,20230224,000000,50.83,50.83,50.1,50.615,4187168,0
+MNST.US,D,20230227,000000,50.995,51.305,50.82,51.16,3194240,0
+MNST.US,D,20230228,000000,50.955,51.35,50.83,50.88,5956522,0
+MNST.US,D,20230301,000000,49.1,49.95,48.625,49.595,11352342,0
+MNST.US,D,20230302,000000,49.375,51.395,49.265,51.075,5594020,0
+MNST.US,D,20230303,000000,51.1,51.15,50.475,51.005,3823876,0
+MNST.US,D,20230306,000000,51.08,52.075,50.875,51.99,5485852,0
+MNST.US,D,20230307,000000,52.02,52.215,51.395,51.61,3454748,0
+MNST.US,D,20230308,000000,51.74,51.8524,51.34,51.56,2479150,0
+MNST.US,D,20230309,000000,51.8,52.01,50.9025,51,2774898,0
+MNST.US,D,20230310,000000,51.27,51.325,49.905,50.085,3277784,0
+MNST.US,D,20230313,000000,49.97,51.14,49.76,50.16,3854844,0
+MNST.US,D,20230314,000000,50.345,50.87,50.15,50.82,3232762,0
+MNST.US,D,20230315,000000,50.595,51.465,50.4204,51.175,5184570,0
+MNST.US,D,20230316,000000,51.075,51.815,50.975,51.7,4101506,0
+MNST.US,D,20230317,000000,51.675,52.04,51.285,51.495,9458594,0
+MNST.US,D,20230320,000000,51.77,52.2925,51.45,52.275,4997728,0
+MNST.US,D,20230321,000000,52.375,52.45,51.515,51.895,3468456,0
+MNST.US,D,20230322,000000,51.925,52.1475,51.14,51.175,2801178,0
+MNST.US,D,20230323,000000,51.305,51.675,50.995,51.195,4966622,0
+MNST.US,D,20230324,000000,51.4,52.175,51.1375,52.04,2685024,0
+MNST.US,D,20230327,000000,52.155,52.505,51.95,52.335,2990042,0
+MNST.US,D,20230328,000000,52.16,52.75,51.55,51.6,2917564,0
+MNST.US,D,20230329,000000,51.71,52.35,51.41,52.15,3512768,0
+MNST.US,D,20230330,000000,52.38,52.65,52.05,52.49,3487410,0
+MNST.US,D,20230331,000000,52.942,54.17,52.76,54.01,5497067,0
+MNST.US,D,20230403,000000,54.215,54.52,53.21,53.58,4845520,0
+MNST.US,D,20230404,000000,53.54,53.75,52.85,53.16,4088891,0
+MNST.US,D,20230405,000000,53.32,53.73,52.72,52.8,5061931,0
+MNST.US,D,20230406,000000,52.36,53.05,51.29,52.56,5512176,0
+MNST.US,D,20230410,000000,52.28,52.44,51.3,52.35,2823212,0
+MNST.US,D,20230411,000000,52.4,52.405,52.06,52.28,2815116,0
+MNST.US,D,20230412,000000,52.31,52.815,52.16,52.47,3571853,0
+MNST.US,D,20230413,000000,52.76,52.95,52.15,52.87,3620681,0
+MNST.US,D,20230414,000000,52.65,52.87,52.27,52.56,2578391,0
+MNST.US,D,20230417,000000,52.74,53.0292,52.52,52.88,2644176,0
+MNST.US,D,20230418,000000,52.88,53.15,52.04,52.68,3350857,0
+MNST.US,D,20230419,000000,52.75,52.935,52.33,52.49,1891707,0
+MNST.US,D,20230420,000000,52.486,53.235,52.29,52.9,3337750,0
+MNST.US,D,20230421,000000,53.05,53.27,52.63,53.07,4484971,0
+MNST.US,D,20230424,000000,53.16,53.97,53.12,53.7,2932250,0
+MNST.US,D,20230425,000000,53.77,54.37,53.72,54.21,3252363,0
+MNST.US,D,20230426,000000,53.75,54.63,53.75,54.26,3195641,0
+MNST.US,D,20230427,000000,54.27,55.34,54.22,55.28,4052632,0
+MNST.US,D,20230428,000000,55.32,56.125,55.29,56,3053826,0
+MNST.US,D,20230501,000000,55.82,56.91,55.79,56.84,3984377,0
+MNST.US,D,20230502,000000,56.84,57.675,56.39,57.54,4375119,0
+MNST.US,D,20230503,000000,57.78,58.8,57.55,58.36,6350272,0
+MNST.US,D,20230504,000000,58.58,58.73,57.61,57.82,7627679,0
+MNST.US,D,20230505,000000,59.25,60.465,59.08,59.71,8246370,0
+MNST.US,D,20230508,000000,59.41,59.41,57.8,59.04,5761441,0
+MNST.US,D,20230509,000000,58.97,59.62,58.45,58.69,5573985,0
+MNST.US,D,20230510,000000,58.72,59.41,58.48,59.11,4261160,0
+MNST.US,D,20230511,000000,59.26,59.31,58.615,59.28,3718175,0
+MNST.US,D,20230512,000000,59.2,59.6981,59.2,59.54,4105655,0
+MNST.US,D,20230515,000000,59.33,59.865,59.08,59.72,2739828,0
+MNST.US,D,20230516,000000,59.69,60.115,59.23,59.94,3015196,0
+MNST.US,D,20230517,000000,59.77,59.9,59.09,59.65,4241517,0
+MNST.US,D,20230518,000000,59.43,59.92,59.27,59.85,3532420,0
+MNST.US,D,20230519,000000,60.24,60.25,59.31,59.68,6867272,0
+MNST.US,D,20230522,000000,60,60.23,59.05,59.12,3980082,0
+MNST.US,D,20230523,000000,59.05,59.05,57.67,57.94,5003419,0
+MNST.US,D,20230524,000000,57.85,57.915,57.48,57.57,4350241,0
+MNST.US,D,20230525,000000,57.21,57.59,56.81,57.33,4280189,0
+MNST.US,D,20230526,000000,57.33,57.865,57.15,57.61,3596704,0
+MNST.US,D,20230530,000000,57.55,57.885,57.32,57.75,3860390,0
+MNST.US,D,20230531,000000,58.125,58.73,57.82,58.62,7211374,0
+MNST.US,D,20230601,000000,58.57,59.555,58.56,59.36,4084695,0
+MNST.US,D,20230602,000000,59.02,59.809,59.02,59.48,4240927,0
+MNST.US,D,20230605,000000,59.48,59.805,59.05,59.26,3138095,0
+MNST.US,D,20230606,000000,59.21,59.365,58.07,58.33,3153777,0
+MNST.US,D,20230607,000000,58,58.32,56.88,56.9,5507181,0
+MNST.US,D,20230608,000000,56.61,57.59,56.489,57.53,3208725,0
+MNST.US,D,20230609,000000,57.33,57.55,57.01,57.25,4358618,0
+MNST.US,D,20230612,000000,57.39,58,56.885,57.91,4069071,0
+MNST.US,D,20230613,000000,58.16,58.31,57.855,58.18,2711267,0
+MNST.US,D,20230614,000000,58.335,58.56,57.89,58.48,2981689,0
+MNST.US,D,20230615,000000,58.64,58.965,58.31,58.8,3789664,0
+MNST.US,D,20230616,000000,59.04,59.368,58.36,58.45,7692302,0
+MNST.US,D,20230620,000000,58.6,58.98,58.23,58.36,2895075,0
+MNST.US,D,20230621,000000,58.36,58.83,57.94,58.41,2840029,0
+MNST.US,D,20230622,000000,58.7,59.805,58.69,59.69,2907003,0
+MNST.US,D,20230623,000000,59.8,60.03,58.76,59.11,6838843,0
+MNST.US,D,20230626,000000,58.28,58.98,57.67,57.71,5482897,0
+MNST.US,D,20230627,000000,57.89,58.37,57.64,58.13,3155986,0
+MNST.US,D,20230628,000000,57.97,58.01,57.02,57.15,4188993,0
+MNST.US,D,20230629,000000,57,57.92,56.8078,57.42,4356122,0
+MNST.US,D,20230630,000000,57.88,58,57.23,57.44,4124591,0
+MNST.US,D,20230703,000000,57,57.12,56.488,56.95,2650836,0
+MNST.US,D,20230705,000000,57.02,57.33,56.705,56.97,4582488,0
+MNST.US,D,20230706,000000,56.548,57.02,56.51,56.61,5591515,0
+MNST.US,D,20230707,000000,56.6,56.67,55.8,55.87,5366198,0
+MNST.US,D,20230710,000000,56.15,57.01,56.07,56.38,4246417,0
+MNST.US,D,20230711,000000,56.33,56.52,55.28,55.53,5329480,0
+MNST.US,D,20230712,000000,56,56.486,55.71,56.21,5525772,0
+MNST.US,D,20230713,000000,56.24,56.85,56.24,56.74,3023501,0
+MNST.US,D,20230714,000000,56.725,57.3823,56.59,57.31,3069309,0
+MNST.US,D,20230717,000000,57.06,57.84,57,57.29,4087895,0
+MNST.US,D,20230718,000000,57.27,57.4,55.9999,56.55,5031968,0
+MNST.US,D,20230719,000000,56.56,57.47,56.55,57.25,4206312,0
+MNST.US,D,20230720,000000,57.21,57.755,57.08,57.58,4900879,0
+MNST.US,D,20230721,000000,57.91,58.44,57.91,58.1,12346927,0
+MNST.US,D,20230724,000000,58.25,58.43,57.86,58.38,4062750,0
+MNST.US,D,20230725,000000,58.28,58.775,58.05,58.08,3756455,0
+MNST.US,D,20230726,000000,57.88,58.255,57.74,58.17,4622670,0
+MNST.US,D,20230727,000000,58.52,58.64,57.5,57.56,3427390,0
+MNST.US,D,20230728,000000,58.22,58.425,57.95,58.15,3069288,0
+MNST.US,D,20230731,000000,57.88,58.025,57.05,57.49,3736164,0
+MNST.US,D,20230801,000000,57.6,57.96,57.44,57.71,3031320,0
+MNST.US,D,20230802,000000,57.49,57.97,57.3,57.63,4830528,0
+MNST.US,D,20230803,000000,57.44,58.3,57.405,57.98,7113987,0
+MNST.US,D,20230804,000000,56.9,57.09,54.99,55.11,9744368,0
+MNST.US,D,20230807,000000,56.06,58.56,55.72,58.49,8387245,0
+MNST.US,D,20230808,000000,58.44,58.6059,56.96,57.41,4825312,0
+MNST.US,D,20230809,000000,57.64,57.74,57.02,57.51,4687242,0
+MNST.US,D,20230810,000000,58,58.82,57.84,58.1,3698705,0
+MNST.US,D,20230811,000000,58.39,58.47,57.92,58.18,2381164,0
+MNST.US,D,20230814,000000,58.5,59.235,58.165,59.01,3904846,0
+MNST.US,D,20230815,000000,59,59.23,58.15,58.21,2949370,0
+MNST.US,D,20230816,000000,58.54,58.985,58.2401,58.3,2776285,0
+MNST.US,D,20230817,000000,58.29,58.33,57.195,57.25,3542663,0
+MNST.US,D,20230818,000000,57,57.56,56.79,57.36,3319823,0
+MNST.US,D,20230821,000000,57.29,57.87,57.07,57.42,3318127,0
+MNST.US,D,20230822,000000,57.42,57.54,57.07,57.35,2674942,0
+MNST.US,D,20230823,000000,57.57,58.295,57.56,57.91,3975053,0
+MNST.US,D,20230824,000000,58.08,58.33,56.93,57.03,5129117,0
+MNST.US,D,20230825,000000,57.22,57.525,56.81,57.34,2654896,0
+MNST.US,D,20230828,000000,57.74,57.95,57.4,57.71,2244928,0
+MNST.US,D,20230829,000000,57.71,58.6,57.6,58.49,3403945,0
+MNST.US,D,20230830,000000,58.5,58.895,58.079,58.15,3246440,0
+MNST.US,D,20230831,000000,58.06,58.17,57.25,57.41,4962721,0
+MNST.US,D,20230901,000000,57.7,57.76,56.49,56.55,2832924,0
+MNST.US,D,20230905,000000,56.47,56.47,55.375,55.96,6205771,0
+MNST.US,D,20230906,000000,56,56.29,55.8092,56.28,4046114,0
+MNST.US,D,20230907,000000,56.28,56.795,55.98,56.64,3873793,0
+MNST.US,D,20230908,000000,56.53,56.669,56.15,56.37,2486772,0
+MNST.US,D,20230911,000000,56.4,57.005,56.3,56.78,3285839,0
+MNST.US,D,20230912,000000,56.64,56.77,56.13,56.15,3830430,0
+MNST.US,D,20230913,000000,56.06,56.98,56.04,56.52,4684759,0
+MNST.US,D,20230914,000000,56.59,57.015,56.345,56.87,2990141,0
+MNST.US,D,20230915,000000,56.93,57.04,55.985,56.14,9790594,0
+MNST.US,D,20230918,000000,56.335,56.505,55.975,56.27,3840311,0
+MNST.US,D,20230919,000000,56.02,56.17,55.6,56.01,3798837,0
+MNST.US,D,20230920,000000,56.3,56.325,55.69,55.76,4330723,0
+MNST.US,D,20230921,000000,55.53,55.61,54.61,54.75,8015423,0
+MNST.US,D,20230922,000000,54.7,54.995,54.375,54.52,7062448,0
+MNST.US,D,20230925,000000,54.3,54.705,54.26,54.65,5082854,0
+MNST.US,D,20230926,000000,54.5,54.605,54.22,54.29,5285069,0
+MNST.US,D,20230927,000000,54.32,54.49,52.94,53.12,6239281,0
+MNST.US,D,20230928,000000,53.24,53.5,53.05,53.16,4003301,0
+MNST.US,D,20230929,000000,53.5,53.6,52.755,52.95,5133633,0
+MNST.US,D,20231002,000000,52.83,52.96,52.285,52.54,4082934,0
+MNST.US,D,20231003,000000,52.4,52.5,50.435,50.67,7451716,0
+MNST.US,D,20231004,000000,50.89,52.43,50.625,52.33,6805089,0
+MNST.US,D,20231005,000000,52.29,52.4,49.935,50.09,6769832,0
+MNST.US,D,20231006,000000,49.6,50.105,48.505,49.97,7947161,0
+MNST.US,D,20231009,000000,49.86,49.865,48.8,49.64,4593361,0
+MNST.US,D,20231010,000000,50.16,50.635,49.68,50.4,7167990,0
+MNST.US,D,20231011,000000,50.7,50.865,49.395,49.6,4923132,0
+MNST.US,D,20231012,000000,49.59,49.615,47.23,47.54,8329925,0
+MNST.US,D,20231013,000000,47.71,48.0155,47.1301,47.72,6060628,0
+MNST.US,D,20231016,000000,48.01,48.83,47.8,48.67,5461751,0
+MNST.US,D,20231017,000000,48.63,49.86,48.63,49.79,7497980,0
+MNST.US,D,20231018,000000,49.73,50.38,49.615,49.84,5449164,0
+MNST.US,D,20231019,000000,50.07,50.81,49.8,50.4,8158998,0
+MNST.US,D,20231020,000000,50.4,50.66,49.775,49.98,7487872,0
+MNST.US,D,20231023,000000,49.75,50.59,49.43,50.3,4386674,0
+MNST.US,D,20231024,000000,49.23,50.83,49.2,50.05,7827640,0
+MNST.US,D,20231025,000000,49.93,50.535,49.79,50.08,4751922,0
+MNST.US,D,20231026,000000,50.1,50.38,49.965,50.06,5384870,0
+MNST.US,D,20231027,000000,49.97,50.4,49.51,49.9,5087188,0
+MNST.US,D,20231030,000000,50.41,50.835,50.35,50.68,5665526,0
+MNST.US,D,20231031,000000,50.77,51.13,50.55,51.1,5686371,0
+MNST.US,D,20231101,000000,51.21,51.71,51.06,51.65,6458367,0
+MNST.US,D,20231102,000000,51.8,52.77,51.76,52.66,9394217,0
+MNST.US,D,20231103,000000,57.24,58.86,55.3296,55.56,9951842,0
+MNST.US,D,20231106,000000,55.56,56.96,55.56,56.14,5532505,0
+MNST.US,D,20231107,000000,56.12,56.145,55.6301,55.98,5121816,0
+MNST.US,D,20231108,000000,56.12,56.28,55.25,55.66,7613899,0
+MNST.US,D,20231109,000000,56,56.02,54.91,55.08,5374583,0
+MNST.US,D,20231110,000000,55.3,55.375,54.3315,55.28,5849616,0
+MNST.US,D,20231113,000000,55.32,55.78,55.29,55.54,3461675,0
+MNST.US,D,20231114,000000,56,56.1,55.29,55.68,4625257,0
+MNST.US,D,20231115,000000,55.81,55.9,55.25,55.42,4658000,0
+MNST.US,D,20231116,000000,55.7,56.01,54.99,55.1,5015760,0
+MNST.US,D,20231117,000000,54.934,55,54.145,54.79,7936431,0
+MNST.US,D,20231120,000000,54.65,55.04,54.375,54.82,6965091,0
+MNST.US,D,20231121,000000,54.97,55.12,54.6,54.8,8424467,0
+MNST.US,D,20231122,000000,55.32,55.61,55,55.22,4756325,0
+MNST.US,D,20231124,000000,55.11,55.41,55.015,55.17,1871755,0
+MNST.US,D,20231127,000000,55.22,55.33,54.645,54.72,4535610,0
+MNST.US,D,20231128,000000,54.7,55.415,54.675,55.28,8008569,0
+MNST.US,D,20231129,000000,55.48,55.5,54.32,54.71,8844517,0
+MNST.US,D,20231130,000000,54.82,55.2,54.18,55.15,8484083,0
+MNST.US,D,20231201,000000,54.92,55.53,54.92,55.22,5526628,0
+MNST.US,D,20231204,000000,54.97,55.575,54.67,55.17,5413259,0
+MNST.US,D,20231205,000000,55.08,55.26,53.99,54.26,5775496,0
+MNST.US,D,20231206,000000,54.26,54.44,53.54,54.3,5649426,0
+MNST.US,D,20231207,000000,54.53,54.59,53.99,54.3,5129858,0
+MNST.US,D,20231208,000000,54.16,54.345,53.7,53.92,4935825,0
+MNST.US,D,20231211,000000,54.53,55.3987,54.53,55.26,4631845,0
+MNST.US,D,20231212,000000,55.83,55.86,55.17,55.8,4122405,0
+MNST.US,D,20231213,000000,55.93,56.57,55.78,56.55,5780710,0
+MNST.US,D,20231214,000000,56.68,56.68,55.295,55.56,5595397,0
+MNST.US,D,20231215,000000,55.56,55.95,54.915,55.09,9880424,0
+MNST.US,D,20231218,000000,55.47,55.55,54.765,55.3,4230201,0
+MNST.US,D,20231219,000000,55.38,55.73,55.285,55.58,4203793,0
+MNST.US,D,20231220,000000,55.28,55.54,54.36,54.36,4820446,0
+MNST.US,D,20231221,000000,54.71,55.47,54.68,55.38,4323807,0
+MNST.US,D,20231222,000000,55.65,56.35,55.52,56.01,3942673,0
+MNST.US,D,20231226,000000,55.9,56.92,55.9,56.79,3469185,0
+MNST.US,D,20231227,000000,56.84,57.37,56.715,57.34,3606206,0
+MNST.US,D,20231228,000000,57.51,57.5632,57.1935,57.42,3344826,0
+MNST.US,D,20231229,000000,57.43,57.78,57.325,57.61,4061621,0
+MNST.US,D,20240102,000000,57.52,58.81,57.37,58.59,8150088,0
+MNST.US,D,20240103,000000,59.07,59.08,57.27,57.48,6954559,0
+MNST.US,D,20240104,000000,57.59,58.585,57.53,57.71,4984379,0
+MNST.US,D,20240105,000000,57.57,58.135,57.305,57.54,3741772,0
+MNST.US,D,20240108,000000,57.62,58.17,57.39,57.96,5764345,0
+MNST.US,D,20240109,000000,57.62,58.76,57.4,58.74,5042871,0
+MNST.US,D,20240110,000000,58.75,59.13,58.33,58.91,4436276,0
+MNST.US,D,20240111,000000,58.9,58.93,58.21,58.63,4159343,0
+MNST.US,D,20240112,000000,59.13,59.3075,58.8,59.05,4024985,0
+MNST.US,D,20240116,000000,59.4,59.4,57.95,58.17,5783083,0
+MNST.US,D,20240117,000000,57.49,57.535,56.34,57.11,8595546,0
+MNST.US,D,20240118,000000,56.76,57.44,56.61,57.25,4800425,0
+MNST.US,D,20240119,000000,57.45,57.45,56.55,57.18,5450409,0
+MNST.US,D,20240122,000000,57.29,57.325,56.245,56.32,4294443,0
+MNST.US,D,20240123,000000,56.3,56.3,54.89,55.57,7050033,0
+MNST.US,D,20240124,000000,55.47,55.685,54.98,55.07,9574705,0
+MNST.US,D,20240125,000000,55.4,55.47,54.89,55.14,5711641,0
+MNST.US,D,20240126,000000,55.16,55.58,55,55.44,5273127,0
+MNST.US,D,20240129,000000,55.47,55.845,55.23,55.59,5736036,0
+MNST.US,D,20240130,000000,55.53,55.58,55,55.31,4704197,0
+MNST.US,D,20240131,000000,55.37,55.59,54.84,55.02,5908152,0
+MNST.US,D,20240201,000000,55.15,56.0401,54.815,55.94,5619549,0
+MNST.US,D,20240202,000000,55.8,55.93,54.995,55.35,5481813,0
+MNST.US,D,20240205,000000,55.13,55.365,54.755,55.12,4768898,0
+MNST.US,D,20240206,000000,55.26,56.38,55.04,56.34,7406959,0
+MNST.US,D,20240207,000000,56.71,56.91,56.22,56.46,4315138,0
+MNST.US,D,20240208,000000,56.49,56.53,56.005,56.49,4253902,0
+MNST.US,D,20240209,000000,56.52,56.57,55.345,55.66,3893969,0
+MNST.US,D,20240212,000000,55.57,55.99,55.265,55.93,3497830,0
+MNST.US,D,20240213,000000,55.96,56.455,55.4225,56.16,5970913,0
+MNST.US,D,20240214,000000,56.16,56.64,55.455,55.87,3981935,0
+MNST.US,D,20240215,000000,56.14,56.42,55.79,56.17,5553181,0
+MNST.US,D,20240216,000000,55.88,55.97,54.96,55.02,6077720,0
+MNST.US,D,20240220,000000,55.3,55.68,54.86,55.4,5620358,0
+MNST.US,D,20240221,000000,55.44,55.66,54.905,55.14,5714577,0
+MNST.US,D,20240222,000000,55.14,55.45,54.795,55.11,6579869,0
+MNST.US,D,20240223,000000,55.11,55.69,54.97,55.29,3307984,0
+MNST.US,D,20240226,000000,55.29,55.925,55.05,55.72,4876722,0
+MNST.US,D,20240227,000000,55.42,56.14,55.28,56.11,4200879,0
+MNST.US,D,20240228,000000,56.21,56.25,55.05,55.85,6789483,0
+MNST.US,D,20240229,000000,59.2,60.07,58.39,59.1,11115749,0
+MNST.US,D,20240301,000000,58.8,59.13,58.36,58.79,6401956,0
+MNST.US,D,20240304,000000,58.86,59.2,58.32,58.5,6993170,0
+MNST.US,D,20240305,000000,58.46,58.62,57.685,57.89,5846381,0
+MNST.US,D,20240306,000000,57.91,58.605,57.525,58.31,6487259,0
+MNST.US,D,20240307,000000,58.46,59.53,58.25,59.38,4683264,0
+MNST.US,D,20240308,000000,59.19,59.76,58.82,59.18,4294886,0
+MNST.US,D,20240311,000000,58.87,59.545,58.75,59.16,3307661,0
+MNST.US,D,20240312,000000,59.13,59.93,58.9,59.82,3761259,0
+MNST.US,D,20240313,000000,59.92,61.225,59.77,60.85,5953682,0
+MNST.US,D,20240314,000000,61,61.19,60.06,60.3,3927237,0
+MNST.US,D,20240315,000000,60,60.655,59.53,60.45,8046630,0
+MNST.US,D,20240318,000000,60.7,61.205,60.5,60.79,3923408,0
+MNST.US,D,20240319,000000,60.94,61.03,60.38,60.54,3342274,0
+MNST.US,D,20240320,000000,60.81,60.82,59.84,60.14,3336121,0
+MNST.US,D,20240321,000000,60.24,60.545,59.8,59.88,3328627,0
+MNST.US,D,20240322,000000,59.79,59.9,59.41,59.5,3034281,0
+MNST.US,D,20240325,000000,59.57,59.83,58.97,59.09,3938378,0
+MNST.US,D,20240326,000000,59.3,59.56,59.095,59.32,2835775,0
+MNST.US,D,20240327,000000,59.68,60.13,59.035,59.2,3495295,0
+MNST.US,D,20240328,000000,59.71,60.09,59.19,59.28,4469662,0
+MNST.US,D,20240401,000000,59.56,59.56,57.645,57.74,5369126,0
+MNST.US,D,20240402,000000,57.74,57.84,56.825,56.9,5987237,0
+MNST.US,D,20240403,000000,56.68,57.1025,55.87,55.95,4725998,0
+MNST.US,D,20240404,000000,56.18,56.8,55.52,55.75,5565855,0
+MNST.US,D,20240405,000000,55.92,56.35,55.55,55.9,4847782,0
+MNST.US,D,20240408,000000,55.87,55.98,55.61,55.65,4264919,0
+MNST.US,D,20240409,000000,55.91,56.075,55.35,55.75,3868897,0
+MNST.US,D,20240410,000000,55.1,55.27,54.3,54.81,6271911,0
+MNST.US,D,20240411,000000,54.93,55.1,54.46,54.73,4527817,0
+MNST.US,D,20240412,000000,54.41,55.02,54.31,55.01,5634395,0
+MNST.US,D,20240415,000000,55.36,55.48,53.55,54.11,8889877,0
+MNST.US,D,20240416,000000,54.27,54.99,53.98,54.69,6218989,0
+MNST.US,D,20240417,000000,55.08,55.11,53.94,54.25,5931314,0
+MNST.US,D,20240418,000000,54.25,54.44,53.205,53.46,4757160,0
+MNST.US,D,20240419,000000,53.45,53.66,52.74,53.14,10405066,0
+MNST.US,D,20240422,000000,53.54,53.795,53.245,53.6,4430457,0
+MNST.US,D,20240423,000000,53.44,53.845,53.19,53.73,5641757,0
+MNST.US,D,20240424,000000,53.09,54.87,53,54.33,6944730,0
+MNST.US,D,20240425,000000,52.2847,54.06,51.9801,53.15,7483057,0
+MNST.US,D,20240426,000000,52.61,53.53,52.51,53.37,4204563,0
+MNST.US,D,20240429,000000,53.34,54.14,53.34,54.13,4163696,0
+MNST.US,D,20240430,000000,54.03,54.12,53.43,53.45,5652720,0
+MNST.US,D,20240501,000000,53.03,54.14,52.94,53.54,7359236,0
+MNST.US,D,20240502,000000,53.83,53.88,53.21,53.39,6293951,0
+MNST.US,D,20240503,000000,54.67,55.405,52.95,55,12204624,0
+MNST.US,D,20240506,000000,55,55.15,53.735,54.22,10088118,0
+MNST.US,D,20240507,000000,54.54,54.775,54.06,54.67,8679092,0
+MNST.US,D,20240508,000000,55.26,55.3,54.16,54.3,6912352,0
+MNST.US,D,20240509,000000,54.42,55.33,54.42,55.2,4367879,0
+MNST.US,D,20240510,000000,55.08,55.7,54.99,55.46,3958919,0
+MNST.US,D,20240513,000000,55.62,55.8,54.625,54.72,4951168,0
+MNST.US,D,20240514,000000,54.73,54.83,53.985,54.48,11345681,0
+MNST.US,D,20240515,000000,54.65,54.65,54.12,54.24,5932098,0
+MNST.US,D,20240516,000000,54.17,54.49,54.04,54.09,4177505,0
+MNST.US,D,20240517,000000,53.925,54.235,53.7895,54.11,5243208,0
+MNST.US,D,20240520,000000,54.19,54.26,53.505,53.58,6300010,0
+MNST.US,D,20240521,000000,53.75,53.8,53.08,53.38,5536544,0
+MNST.US,D,20240522,000000,53.38,53.44,53.05,53.1,6566162,0
+MNST.US,D,20240523,000000,53.1,53.16,52.62,52.64,6978812,0
+MNST.US,D,20240524,000000,52.8,53.03,52.67,52.7,7137661,0
+MNST.US,D,20240528,000000,52.5,52.5,51.42,51.65,10855723,0
+MNST.US,D,20240529,000000,51.465,52.3,51.31,52.13,14571402,0
+MNST.US,D,20240530,000000,52.3,52.35,50.98,51.24,15555754,0
+MNST.US,D,20240531,000000,51.21,51.945,50.89,51.92,20482849,0
+MNST.US,D,20240603,000000,51.81,52.085,51.3975,51.89,26613812,0
+MNST.US,D,20240604,000000,51.83,52.28,51.5,52.19,26337577,0
+MNST.US,D,20240605,000000,52.18,52.5,51.76,52,36709510,0
+MNST.US,D,20240606,000000,53.89,53.9,51.9201,52.45,35094387,0
+MNST.US,D,20240607,000000,52.24,52.73,52.02,52.69,18586477,0
+MNST.US,D,20240610,000000,52.35,52.5399,50.765,51,20152489,0
+MNST.US,D,20240611,000000,50.94,51.26,50.33,51.16,16163538,0
+MNST.US,D,20240612,000000,51.08,51.26,49.18,49.77,27290116,0
+MNST.US,D,20240613,000000,49.38,49.49,48.55,48.72,14660678,0
+MNST.US,D,20240614,000000,48.48,48.805,47.67,48.03,10690785,0
+MNST.US,D,20240617,000000,47.85,49.34,47.63,49.13,8492327,0
+MNST.US,D,20240618,000000,49.005,49.03,48.28,48.42,9376739,0
+MNST.US,D,20240620,000000,48.44,49.07,48.34,48.68,8622019,0
+MNST.US,D,20240621,000000,48.9,49.57,48.9,49.09,16238020,0
+MNST.US,D,20240624,000000,49.02,49.79,48.91,49.49,9290045,0
+MNST.US,D,20240625,000000,49.51,50.35,49.5,50.14,7534408,0
+MNST.US,D,20240626,000000,49.65,50.89,49.55,50.46,6302747,0
+MNST.US,D,20240627,000000,50.49,50.71,50.27,50.57,4226788,0
+MNST.US,D,20240628,000000,50.4,50.59,49.9,49.95,11843336,0
+MNST.US,D,20240701,000000,50.04,50.23,49.58,49.9,4963801,0
+MNST.US,D,20240702,000000,49.97,49.97,49.13,49.34,6283212,0
+MNST.US,D,20240703,000000,49.2,49.66,49.06,49.16,4172739,0
+MNST.US,D,20240705,000000,49.09,49.83,48.97,49.75,6076772,0
+MNST.US,D,20240708,000000,49.59,50.29,49.465,50.18,6863264,0
+MNST.US,D,20240709,000000,50.19,50.2,49.65,49.8,5851801,0
+MNST.US,D,20240710,000000,49.83,49.89,49.205,49.85,4938316,0
+MNST.US,D,20240711,000000,49.74,50.785,49.68,50.28,6504077,0
+MNST.US,D,20240712,000000,50.5,51.14,50.48,50.83,5274210,0
+MNST.US,D,20240715,000000,50.51,50.69,49.685,49.86,5467545,0
+MNST.US,D,20240716,000000,49.81,50.59,49.6,50.49,4105951,0
+MNST.US,D,20240717,000000,50.97,51.48,50.57,50.72,5366379,0
+MNST.US,D,20240718,000000,50.55,51.67,50.48,51.01,6396188,0
+MNST.US,D,20240719,000000,51.09,51.18,50.475,50.89,4851035,0
+MNST.US,D,20240722,000000,50.82,50.91,49.63,50.36,5654695,0
+MNST.US,D,20240723,000000,50.48,50.78,50.2,50.31,6159654,0
+MNST.US,D,20240724,000000,50.26,50.45,49.38,49.59,7109806,0
+MNST.US,D,20240725,000000,49.83,50.34,49.4563,50.1,6462486,0
+MNST.US,D,20240726,000000,50.28,51.03,50.07,51,3803316,0
+MNST.US,D,20240729,000000,51,51.685,50.58,51.27,4880218,0
+MNST.US,D,20240730,000000,51.24,51.74,50.89,51.57,4024771,0
+MNST.US,D,20240731,000000,51.82,52.23,51.33,51.45,6978179,0
+MNST.US,D,20240801,000000,51.43,51.7,51.105,51.38,4815997,0
+MNST.US,D,20240802,000000,52.12,52.4,50.42,51.61,6058471,0
+MNST.US,D,20240805,000000,52.02,52.4,50.185,50.47,5728989,0
+MNST.US,D,20240806,000000,50.59,51.79,50.33,50.8,5146034,0
+MNST.US,D,20240807,000000,50.84,51.55,50.46,50.53,7295501,0
+MNST.US,D,20240808,000000,44.88,45.54,43.32,45.005,27323062,0
+MNST.US,D,20240809,000000,45.29,46.32,45.19,46.06,14618892,0
+MNST.US,D,20240812,000000,46.02,46.57,45.86,45.89,7644005,0
+MNST.US,D,20240813,000000,46,46.785,46,46.5,6554617,0
+MNST.US,D,20240814,000000,46.28,46.67,45.9805,46.24,7164685,0
+MNST.US,D,20240815,000000,46.61,47.54,46.545,46.99,6680510,0
+MNST.US,D,20240816,000000,46.92,47.14,46.325,46.74,4611563,0
+MNST.US,D,20240819,000000,46.79,46.94,46.34,46.6,5206308,0
+MNST.US,D,20240820,000000,46.92,47.12,46.195,46.71,7071063,0
+MNST.US,D,20240821,000000,47.01,47.23,46.62,47.01,5239227,0
+MNST.US,D,20240822,000000,47.23,47.23,46.385,46.48,3309180,0
+MNST.US,D,20240823,000000,46.6,46.84,46.4,46.65,4507863,0
+MNST.US,D,20240826,000000,47,47.68,46.78,47.28,3868610,0
+MNST.US,D,20240827,000000,47.28,47.64,47.04,47.59,3836856,0
+MNST.US,D,20240828,000000,47.61,47.7,46.8,47.05,4447412,0
+MNST.US,D,20240829,000000,47.36,47.5,46.91,47,6752133,0
+MNST.US,D,20240830,000000,47.12,47.2,46.59,47.13,5420830,0
+MNST.US,D,20240903,000000,46.94,48.385,46.85,48.3,7421980,0
+MNST.US,D,20240904,000000,48.22,48.735,48.04,48.38,4784009,0
+MNST.US,D,20240905,000000,48.27,48.54,47.77,48.22,3838822,0
+MNST.US,D,20240906,000000,48.06,48.85,48.06,48.65,5847890,0
+MNST.US,D,20240909,000000,48.66,51.02,48.62,50.74,9188021,0
+MNST.US,D,20240910,000000,50.83,50.83,49.995,50.33,5372815,0
+MNST.US,D,20240911,000000,50.36,50.41,49.17,49.65,5225753,0
+MNST.US,D,20240912,000000,49.61,49.96,48.645,49.91,4102366,0
+MNST.US,D,20240913,000000,49.97,50.895,49.73,50.83,3816007,0
+MNST.US,D,20240916,000000,51.13,51.31,50.46,50.75,4106946,0
+MNST.US,D,20240917,000000,50.73,51.12,50.38,51.07,7146981,0
+MNST.US,D,20240918,000000,51.22,52.51,51.08,52.35,7016766,0
+MNST.US,D,20240919,000000,52.71,52.76,51.7,51.83,6642671,0
+MNST.US,D,20240920,000000,51.7,51.7,50.99,51.18,15195585,0
+MNST.US,D,20240923,000000,51.19,52.435,51,52.33,5556239,0
+MNST.US,D,20240924,000000,52.12,52.785,51.86,52.45,5625290,0
+MNST.US,D,20240925,000000,52.57,52.74,51.635,51.67,4151330,0
+MNST.US,D,20240926,000000,51.82,52.1,51.255,52.01,7817553,0
+MNST.US,D,20240927,000000,52.49,52.885,52.29,52.46,4434576,0
+MNST.US,D,20240930,000000,52.78,52.94,52.01,52.17,5971274,0
+MNST.US,D,20241001,000000,52.17,52.31,51.36,51.59,6838735,0
+MNST.US,D,20241002,000000,51.53,51.53,50.74,50.94,6588935,0
+MNST.US,D,20241003,000000,50.57,50.68,49.985,50.31,4155993,0
+MNST.US,D,20241004,000000,50.31,51.01,50.04,50.95,5015095,0
+MNST.US,D,20241007,000000,50.63,50.63,48.88,49.24,7559117,0
+MNST.US,D,20241008,000000,49.24,49.675,49.09,49.49,3526191,0
+MNST.US,D,20241009,000000,49.62,50.075,49.37,49.77,3122845,0
+MNST.US,D,20241010,000000,50,50.8,49.77,50.77,3906574,0
+MNST.US,D,20241011,000000,50.82,51.98,50.67,51.31,6945656,0
+MNST.US,D,20241014,000000,51.59,51.74,51.12,51.68,5564275,0
+MNST.US,D,20241015,000000,51.57,52.71,51.36,52.62,7999719,0
+MNST.US,D,20241016,000000,52.48,53.645,52.23,53.58,6386042,0
+MNST.US,D,20241017,000000,53.7,53.74,53.115,53.44,5872608,0
+MNST.US,D,20241018,000000,53.44,54.205,53.2,54.05,8917610,0
+MNST.US,D,20241021,000000,54.06,54.54,53.7,53.77,4279818,0
+MNST.US,D,20241022,000000,53.73,53.84,53.25,53.6,2317260,0
+MNST.US,D,20241023,000000,53.47,53.79,53.1,53.56,2549423,0
+MNST.US,D,20241024,000000,53.43,53.575,52.54,53.44,3872689,0
+MNST.US,D,20241025,000000,53.76,53.93,53.29,53.37,3613463,0
+MNST.US,D,20241028,000000,53.44,53.63,52.88,53.1,3208657,0
+MNST.US,D,20241029,000000,52.7,53.5085,52.05,52.48,6924235,0
+MNST.US,D,20241030,000000,52.25,53.1325,52.06,52.6,6892139,0
+MNST.US,D,20241031,000000,52.65,53.18,52.4806,52.68,4625426,0
+MNST.US,D,20241101,000000,52.5,53.065,52.08,52.3,6325111,0
+MNST.US,D,20241104,000000,52.27,54.18,52.14,54.06,8702997,0
+MNST.US,D,20241105,000000,53.98,54.54,53.76,54.11,4650475,0
+MNST.US,D,20241106,000000,54.71,54.99,53.675,54.44,6931144,0
+MNST.US,D,20241107,000000,54.5,55.345,54.5,54.73,11702672,0
+MNST.US,D,20241108,000000,53.21,55.65,53.18,54.14,10426260,0
+MNST.US,D,20241111,000000,54.43,56.47,54.4,55.74,7435487,0
+MNST.US,D,20241112,000000,55.65,56.39,55.56,56.02,7457270,0
+MNST.US,D,20241113,000000,55.61,56.56,55.38,56.38,4526871,0
+MNST.US,D,20241114,000000,55.95,56.7,55.85,55.96,8941240,0
+MNST.US,D,20241115,000000,55.44,55.5,51.98,52,10606121,0
+MNST.US,D,20241118,000000,51.92,53.52,51.715,53.27,7255742,0
+MNST.US,D,20241119,000000,52.955,53.85,52.66,53.73,3461045,0
+MNST.US,D,20241120,000000,53.06,53.78,52.89,53.7,3833881,0
+MNST.US,D,20241121,000000,53.6,54.02,53,53.98,4846508,0
+MNST.US,D,20241122,000000,54,54.4,53.875,54.06,2761627,0
+MNST.US,D,20241125,000000,54.6304,55.51,54.41,54.98,6711999,0
+MNST.US,D,20241126,000000,54.98,55.145,54.46,54.83,4411562,0
+MNST.US,D,20241127,000000,54.94,55.395,54.84,55.14,3121012,0
+MNST.US,D,20241129,000000,55.09,55.5,54.91,55.13,3431094,0
+MNST.US,D,20241202,000000,55.37,56.02,54.95,54.98,5682863,0
+MNST.US,D,20241203,000000,54.6,54.9,54.07,54.19,5378295,0
+MNST.US,D,20241204,000000,54.07,54.33,53.64,53.75,4035760,0
+MNST.US,D,20241205,000000,54.07,54.07,53.07,53.1,4677582,0
+MNST.US,D,20241206,000000,53.32,53.73,52.235,52.27,3937407,0
+MNST.US,D,20241209,000000,52.53,53.56,52.01,53.21,5994504,0
+MNST.US,D,20241210,000000,52.91,53.635,52.34,53.01,4243591,0
+MNST.US,D,20241211,000000,53.07,53.52,52.06,52.1,3438828,0
+MNST.US,D,20241212,000000,52.35,52.97,52.32,52.92,4274394,0
+MNST.US,D,20241213,000000,52.3,52.85,52.18,52.76,4695371,0
+MNST.US,D,20241216,000000,52.71,53.58,52.096,52.25,4377764,0
+MNST.US,D,20241217,000000,52.16,52.7,51.65,51.95,4643757,0
+MNST.US,D,20241218,000000,51.69,52.44,51.47,51.54,4803024,0
+MNST.US,D,20241219,000000,51.3,51.44,50.4806,50.9,7188484,0
+MNST.US,D,20241220,000000,50.73,51.895,50.615,51.72,11411340,0
+MNST.US,D,20241223,000000,51.84,51.98,51.29,51.86,3850760,0
+MNST.US,D,20241224,000000,51.71,52.63,51.69,52.51,2027321,0
+MNST.US,D,20241226,000000,52.31,52.98,52.18,52.67,2921250,0
+MNST.US,D,20241227,000000,52.53,52.885,52.295,52.55,3231268,0
+MNST.US,D,20241230,000000,52.3,52.885,51.85,52.53,3813625,0
+MNST.US,D,20241231,000000,52.75,52.94,52.31,52.56,3811018,0
+MNST.US,D,20250102,000000,52.955,53.31,52.16,52.31,3846371,0
+MNST.US,D,20250103,000000,52.68,52.86,52.175,52.39,3736739,0
+MNST.US,D,20250106,000000,52.26,52.8,51.82,51.87,3778196,0
+MNST.US,D,20250107,000000,51.88,52.56,51.46,51.55,4893115,0
+MNST.US,D,20250108,000000,51.68,51.79,50.84,51.6,3166957,0
+MNST.US,D,20250110,000000,51.24,51.4048,49.68,49.74,6706188,0
+MNST.US,D,20250113,000000,49.99,50.19,49.39,49.99,5634697,0
+MNST.US,D,20250114,000000,49.83,50.16,49.46,50.1,3792196,0
+MNST.US,D,20250115,000000,50.43,50.565,49.16,49.26,8703171,0
+MNST.US,D,20250116,000000,49.22,49.86,48.39,49.65,6849873,0
+MNST.US,D,20250117,000000,50.25,50.25,49.295,49.42,11799381,0
+MNST.US,D,20250121,000000,49.37,49.94,48.85,49.22,9694050,0
+MNST.US,D,20250122,000000,49.32,50.48,49.09,49.21,7882036,0
+MNST.US,D,20250123,000000,49.12,49.225,48.03,48.11,6429808,0
+MNST.US,D,20250124,000000,48.1,48.525,47.8612,48.28,9044148,0
+MNST.US,D,20250127,000000,48.66,50.01,48.66,49.34,10112231,0
+MNST.US,D,20250128,000000,49.26,49.26,48.425,48.65,6380276,0
+MNST.US,D,20250129,000000,48.67,49.305,48.43,49.1,7083600,0
+MNST.US,D,20250130,000000,49.65,49.77,49.045,49.36,5344299,0
+MNST.US,D,20250131,000000,49.18,49.6,48.62,48.71,4937499,0
+MNST.US,D,20250203,000000,48.39,48.595,47.335,47.5,6175593,0
+MNST.US,D,20250204,000000,47.61,48.025,46.52,46.61,9208332,0
+MNST.US,D,20250205,000000,46.68,46.785,45.7,46.16,7605348,0
+MNST.US,D,20250206,000000,46.47,46.65,46.04,46.3,4578327,0
+MNST.US,D,20250207,000000,46.3,47.04,46.19,46.57,4634453,0
+MNST.US,D,20250210,000000,46.62,48.11,46.57,47.81,7114394,0
+MNST.US,D,20250211,000000,47.81,48.08,47.22,48.06,3141322,0
+MNST.US,D,20250212,000000,47.5,48.27,47.3239,48.17,2696399,0
+MNST.US,D,20250213,000000,48.53,49.57,48.39,49.52,5722852,0
+MNST.US,D,20250214,000000,49.83,50.34,49.22,49.25,6107118,0
+MNST.US,D,20250218,000000,49.22,51.09,48.95,51.05,8073519,0
+MNST.US,D,20250219,000000,51.25,51.9,51.05,51.69,6564882,0
+MNST.US,D,20250220,000000,51.59,51.79,51,51.21,7028270,0
+MNST.US,D,20250221,000000,51.58,53.36,51.31,53,7703095,0
+MNST.US,D,20250224,000000,52.72,52.94,52.35,52.56,7946344,0
+MNST.US,D,20250225,000000,52.86,53.31,51.895,52.13,7663136,0
+MNST.US,D,20250226,000000,51.77,51.99,51.1,51.65,5024317,0
+MNST.US,D,20250227,000000,51.17,52.17,50.93,51.92,7541053,0
+MNST.US,D,20250228,000000,55,56.395,54.07,54.65,15068267,0
+MNST.US,D,20250303,000000,54.425,55.58,53.8953,55.17,8325084,0
+MNST.US,D,20250304,000000,55.34,56,54.44,54.82,9137571,0
+MNST.US,D,20250305,000000,54.82,55.4,54.7,55.35,7171808,0
+MNST.US,D,20250306,000000,55.13,55.75,54.81,55.69,5383145,0
+MNST.US,D,20250307,000000,55.55,55.82,54.85,55.07,6355493,0
+MNST.US,D,20250310,000000,55.68,57.13,55.48,55.77,8910678,0
+MNST.US,D,20250311,000000,55.495,55.75,54.69,55.23,6477697,0
+MNST.US,D,20250312,000000,54.4,54.86,54,54.4,5563234,0
+MNST.US,D,20250313,000000,54.32,54.84,54.17,54.34,3597574,0
+MNST.US,D,20250314,000000,54.22,55.425,54.22,55.09,5064803,0
+MNST.US,D,20250317,000000,55,56.37,54.87,56.21,4361283,0
+MNST.US,D,20250318,000000,56.09,57,56.02,56.8,5476990,0
+MNST.US,D,20250319,000000,56.7,57.03,56.16,56.82,4462419,0
+MNST.US,D,20250320,000000,56.84,57.1,56.555,56.87,4953101,0
+MNST.US,D,20250321,000000,56.36,57.56,56.28,57.31,7643027,0
+MNST.US,D,20250324,000000,57.52,57.95,57.305,57.83,6638012,0
+MNST.US,D,20250325,000000,57.83,58.08,57.55,57.84,4687479,0
+MNST.US,D,20250326,000000,57.89,58.14,57.66,57.76,5211386,0
+MNST.US,D,20250327,000000,57.84,58.71,57.73,58.58,3586237,0
+MNST.US,D,20250328,000000,58.859,59,57.47,57.86,4464993,0
+MNST.US,D,20250331,000000,57.94,58.89,57.94,58.52,5588031,0
+MNST.US,D,20250401,000000,58.5,59.07,58.3,59.04,5035509,0
+MNST.US,D,20250402,000000,59.05,59.42,58.61,59.36,4632752,0
+MNST.US,D,20250403,000000,58.77,60.34,58.6241,59.65,8537997,0
+MNST.US,D,20250404,000000,59.51,60,57,57.08,10386403,0
+MNST.US,D,20250407,000000,56.46,58.45,55.995,57.11,9891902,0
+MNST.US,D,20250408,000000,57.67,57.83,54.835,55.01,19283896,0
+MNST.US,D,20250409,000000,55.13,58.84,54.73,58.25,10002539,0
+MNST.US,D,20250410,000000,57.93,58.685,56.91,57.77,5845635,0
+MNST.US,D,20250411,000000,57.87,58.45,57.17,58.15,5655981,0
+MNST.US,D,20250414,000000,58.2,58.79,57.87,58.58,4517103,0
+MNST.US,D,20250415,000000,58.75,58.91,58.2,58.64,3082023,0
+MNST.US,D,20250416,000000,58.87,59.14,57.91,57.95,5060585,0
+MNST.US,D,20250417,000000,58.46,58.645,58.15,58.41,7138377,0
+MNST.US,D,20250421,000000,58.36,58.42,57.005,58.01,4632507,0
+MNST.US,D,20250422,000000,58.73,59.59,58.2,59.28,4490566,0
+MNST.US,D,20250423,000000,59.32,59.7,58.505,59.09,4994286,0
+MNST.US,D,20250424,000000,58.98,58.98,58.1,58.59,3619205,0
+MNST.US,D,20250425,000000,58.59,58.82,57.86,58.67,3898447,0
+MNST.US,D,20250428,000000,58.74,58.98,58.03,58.49,3057179,0
+MNST.US,D,20250429,000000,58.59,59.33,58.01,59.25,3448548,0
+MNST.US,D,20250430,000000,59.59,60.29,58.8,60.12,5229048,0
+MNST.US,D,20250501,000000,59.86,60.03,59.3,59.52,5164948,0
+MNST.US,D,20250502,000000,59.87,60.255,59.43,60.05,4161647,0
+MNST.US,D,20250505,000000,60.06,61.29,59.63,60.91,4609482,0
+MNST.US,D,20250506,000000,60.58,60.77,59.89,60.02,5258129,0
+MNST.US,D,20250507,000000,60.255,60.85,59.98,60.56,3871268,0
+MNST.US,D,20250508,000000,60.65,61.07,60.08,60.14,6083939,0
+MNST.US,D,20250509,000000,58.81,61.83,58.62,61,8655116,0
+MNST.US,D,20250512,000000,61.51,62.455,60.42,61.36,6288066,0
+MNST.US,D,20250513,000000,61.23,61.26,60.15,60.23,5384458,0
+MNST.US,D,20250514,000000,60.23,61.265,60.03,61,5066216,0
+MNST.US,D,20250515,000000,61.0195,62.34,61.0195,62.33,6753873,0
+MNST.US,D,20250516,000000,62.48,62.92,62.01,62.86,8603675,0
+MNST.US,D,20250519,000000,62.845,62.9604,62.47,62.9,4009972,0
+MNST.US,D,20250520,000000,62.76,63.165,62.575,62.99,5400807,0
+MNST.US,D,20250521,000000,62.9,63.485,62.805,63.1,6278284,0
+MNST.US,D,20250522,000000,63.0175,63.22,62.475,62.87,3812501,0
+MNST.US,D,20250523,000000,62.68,63.47,62.42,63.36,3508984,0
+MNST.US,D,20250527,000000,63.56,64.31,63.49,64.24,5266355,0
+MNST.US,D,20250528,000000,64.28,64.45,63.69,63.77,3326946,0
+MNST.US,D,20250529,000000,63.91,64.1768,62.88,63.64,4146360,0
+MNST.US,D,20250530,000000,63.74,64.14,63.25,63.95,13500827,0
+MNST.US,D,20250602,000000,63.61,63.855,62.7,63.83,5070408,0
+MNST.US,D,20250603,000000,63.49,64.03,63.115,63.99,6015371,0
+MNST.US,D,20250604,000000,64.01,64.02,62.925,63.16,4908022,0
+MNST.US,D,20250605,000000,63.21,63.27,62.6,63,4828240,0
+MNST.US,D,20250606,000000,63.31,63.755,63.19,63.41,3690561,0
+MNST.US,D,20250609,000000,63.41,63.5,62.66,63,4264517,0
+MNST.US,D,20250610,000000,62.9,63.355,62.67,63.04,4630295,0
+MNST.US,D,20250611,000000,62.96,63.095,62.3,62.59,4799346,0
+MNST.US,D,20250612,000000,63.04,63.77,62.815,63.69,6259580,0
+MNST.US,D,20250613,000000,63.54,63.65,62.955,63.06,6155885,0
+MNST.US,D,20250616,000000,63.495,64.275,63.2,63.88,5233461,0
+MNST.US,D,20250617,000000,63.71,63.84,62.64,62.78,12008132,0
+MNST.US,D,20250618,000000,62.99,63.41,62.66,63.19,4923678,0
+MNST.US,D,20250620,000000,63.3,63.62,62.68,63.09,12785958,0
+MNST.US,D,20250623,000000,63.25,63.39,62.64,63.21,5739755,0
+MNST.US,D,20250624,000000,63.33,63.83,62.84,63.57,4659129,0
+MNST.US,D,20250625,000000,63.68,63.68,62.06,62.2,4668381,0
+MNST.US,D,20250626,000000,62.345,62.9408,61.9,62.19,6676797,0
+MNST.US,D,20250627,000000,62.07,62.1,61.275,61.71,8486649,0
+MNST.US,D,20250630,000000,61.71,62.79,61.6344,62.64,5201607,0
+MNST.US,D,20250701,000000,62.83,64.36,62.775,63.54,5946275,0
+MNST.US,D,20250702,000000,63.46,63.79,62.94,63.04,5051669,0
+MNST.US,D,20250703,000000,63.23,63.23,62.33,63.08,3783578,0
+MNST.US,D,20250707,000000,63.08,63.34,62.65,62.85,4267501,0
+MNST.US,D,20250708,000000,62.49,62.8,61.53,61.59,5913789,0
+MNST.US,D,20250709,000000,61.29,61.67,59.24,59.57,9963475,0
+MNST.US,D,20250710,000000,59.57,59.7121,58.92,59.17,5482808,0
+MNST.US,D,20250711,000000,58.93,59.14,58.3,58.83,5843908,0
+MNST.US,D,20250714,000000,58.875,60.06,58.585,59.67,5660198,0
+MNST.US,D,20250715,000000,59.54,59.57,58.655,58.94,6630828,0
+MNST.US,D,20250716,000000,59.13,59.35,58.29,58.65,4454226,0
+MNST.US,D,20250717,000000,58.8,59.16,58.42,59.09,4273364,0
+MNST.US,D,20250718,000000,59.54,59.82,58.97,59,5424964,0
+MNST.US,D,20250721,000000,58.89,59.63,58.7901,59.43,3528993,0
+MNST.US,D,20250722,000000,59.32,59.76,58.93,59.59,3997141,0
+MNST.US,D,20250723,000000,59.515,59.74,58.845,59.19,4284038,0
+MNST.US,D,20250724,000000,59.32,60.23,59.2,60.18,4317335,0
+MNST.US,D,20250725,000000,60.39,60.83,60.1312,60.66,3128673,0
+MNST.US,D,20250728,000000,60.1,60.5301,59.67,60.21,3603062,0
+MNST.US,D,20250729,000000,60.495,61.53,60.22,61.39,5311430,0
+MNST.US,D,20250730,000000,61.22,61.77,60.87,61.04,4116395,0
+MNST.US,D,20250731,000000,60.59,60.81,58.47,58.75,10841100,0
+MNST.US,D,20250801,000000,58.75,59.34,58.09,59.02,12248612,0
+MNST.US,D,20250804,000000,59.11,60.47,59.03,60.35,6075163,0
+MNST.US,D,20250805,000000,60.24,60.5,58.74,59.04,8787824,0
+MNST.US,D,20250806,000000,59.455,59.66,58.54,59.5,11643632,0
+MNST.US,D,20250807,000000,59.96,60.97,59.8,60.8,9030471,0
+MNST.US,D,20250808,000000,65.5,66.75,64.35,64.69,12216160,0
+MNST.US,D,20250811,000000,64.43,64.59,62.71,63.66,8590087,0
+MNST.US,D,20250812,000000,63.73,64.585,63.585,64.03,7503109,0
+MNST.US,D,20250813,000000,64.22,64.22,63.18,64.15,5729762,0
+MNST.US,D,20250814,000000,64.15,64.49,63.76,64.2,4040261,0
+MNST.US,D,20250815,000000,64.49,65.015,64.29,64.64,4846826,0
+MNST.US,D,20250818,000000,64.81,64.83,63.94,64.12,4467072,0
+MNST.US,D,20250819,000000,64.25,64.3,63.292,63.99,5572132,0
+MNST.US,D,20250820,000000,64.29,65.24,64.06,64.39,4952263,0
+MNST.US,D,20250821,000000,64.45,64.99,63.915,64.36,4117028,0
+MNST.US,D,20250822,000000,64.73,65,62.63,62.84,4681499,0
+MNST.US,D,20250825,000000,62.64,63.07,62.05,62.3,4935249,0
+MNST.US,D,20250826,000000,62.16,62.52,61.84,62.12,7095795,0
+MNST.US,D,20250827,000000,62.09,62.19,60.97,61.73,4499408,0
+MNST.US,D,20250828,000000,61.77,62.465,61.61,62.02,4329117,0
+MNST.US,D,20250829,000000,61.93,62.53,61.76,62.41,4164488,0
+MNST.US,D,20250902,000000,62.45,62.89,61.9,62.67,3846643,0
+MNST.US,D,20250903,000000,62.17,63.53,62.155,63.51,4682426,0
+MNST.US,D,20250904,000000,63.58,63.91,63.115,63.45,5148742,0
+MNST.US,D,20250905,000000,63.53,63.66,62.13,62.46,3338667,0
+MNST.US,D,20250908,000000,62.32,63.03,62.07,63.02,4194481,0
+MNST.US,D,20250909,000000,62.86,64.01,62.73,63.35,4465496,0
+MNST.US,D,20250910,000000,63.1,64.12,62.49,62.83,4830091,0
+MNST.US,D,20250911,000000,62.935,64.09,62.7,63.8,3618026,0
+MNST.US,D,20250912,000000,63.8,64.78,63.64,64.69,4842597,0
+MNST.US,D,20250915,000000,64.93,65.41,64.3,64.35,4334954,0
+MNST.US,D,20250916,000000,64.19,66.3,64.19,66.16,8652940,0
+MNST.US,D,20250917,000000,66.38,67.125,65.84,66.52,6551724,0
+MNST.US,D,20250918,000000,66.03,66.57,64.61,64.64,5903507,0
+MNST.US,D,20250919,000000,64.86,64.86,63.525,64.13,13013868,0
+MNST.US,D,20250922,000000,63.78,64.35,63.47,63.98,4668693,0
+MNST.US,D,20250923,000000,63.98,64.5,63.01,64.48,4189156,0
+MNST.US,D,20250924,000000,64.4,65.14,64.24,64.93,3996901,0
+MNST.US,D,20250925,000000,65.39,65.545,64.21,64.59,3132868,0
+MNST.US,D,20250926,000000,64.76,65.46,64.42,65.34,3097820,0
+MNST.US,D,20250929,000000,65.7,67.12,65.5,66.96,7321763,0
+MNST.US,D,20250930,000000,67.13,67.445,66.7128,67.31,4775569,0
+MNST.US,D,20251001,000000,67.15,67.84,66.705,67.43,5051574,0
+MNST.US,D,20251002,000000,66.9,67.885,66.56,67.58,4318482,0
+MNST.US,D,20251003,000000,67.45,67.89,67.13,67.17,3095281,0
+MNST.US,D,20251006,000000,67.11,67.23,66.33,67.09,3254394,0
+MNST.US,D,20251007,000000,67.03,68.28,66.98,68.15,5798296,0
+MNST.US,D,20251008,000000,68.45,69.2,67.86,68.73,7629965,0
+MNST.US,D,20251009,000000,68.77,69.28,68.5,69.03,3797736,0
+MNST.US,D,20251010,000000,69.34,70.06,69.2,69.62,6769353,0
+MNST.US,D,20251013,000000,68.99,69.495,66.94,67.15,6425434,0
+MNST.US,D,20251014,000000,67.15,68.9,67.01,68.61,6203723,0
+MNST.US,D,20251015,000000,68.47,69.19,67.845,68.65,4414747,0
+MNST.US,D,20251016,000000,69.06,70.51,68.77,70.16,6355845,0
+MNST.US,D,20251017,000000,70.57,70.65,69.88,70.22,4723065,0
+MNST.US,D,20251020,000000,70.65,70.72,69.315,69.76,4675683,0
+MNST.US,D,20251021,000000,69.83,69.99,68.59,68.9,5866820,0
+MNST.US,D,20251022,000000,68.69,70.46,68.69,69.72,5132419,0
+MNST.US,D,20251023,000000,69.59,69.97,69.13,69.89,3043095,0
+MNST.US,D,20251024,000000,70.26,70.38,69.45,69.69,2401324,0
+MNST.US,D,20251027,000000,70.16,70.16,69.59,69.68,3936845,0
+MNST.US,D,20251028,000000,69.1579,69.54,68.47,69.32,3472329,0
+MNST.US,D,20251029,000000,68.87,68.92,66.41,66.56,5796947,0
+MNST.US,D,20251030,000000,66.87,67.45,66.27,66.57,8725477,0
+MNST.US,D,20251031,000000,66.25,67.07,65.88,66.83,5003824,0
+MNST.US,D,20251103,000000,66.815,67.07,66.29,66.51,4330070,0
+MNST.US,D,20251104,000000,66.89,66.945,65.92,66.87,5424510,0
+MNST.US,D,20251105,000000,66.92,67.96,66.92,67.87,5329640,0
+MNST.US,D,20251106,000000,67.33,67.71,65.875,66.31,10132940,0
+MNST.US,D,20251107,000000,70.42,72.62,68.51,69.73,14099828,0
+MNST.US,D,20251110,000000,69.83,71.245,69.37,70.03,6721347,0
+MNST.US,D,20251111,000000,70.25,72.12,70.15,71.91,7130227,0
+MNST.US,D,20251112,000000,71.81,72.1,70.4,70.48,6270334,0
+MNST.US,D,20251113,000000,70.39,71.875,70.06,71.08,6312835,0
+MNST.US,D,20251114,000000,71.35,71.95,70.79,71.31,5258642,0
+MNST.US,D,20251117,000000,71.61,73.03,71.56,71.84,4816706,0
+MNST.US,D,20251118,000000,71.98,73.075,71.71,72.9,4469261,0
+MNST.US,D,20251119,000000,72.55,73.01,72.21,72.3,5599208,0
+MNST.US,D,20251120,000000,72.3,73,72,72.22,5248651,0
+MNST.US,D,20251121,000000,72.235,72.8,71.99,72.04,5258960,0
+MNST.US,D,20251124,000000,72.2,73.62,72.01,73.24,10333978,0
+MNST.US,D,20251125,000000,73.44,74.95,73.41,74.82,5668546,0
+MNST.US,D,20251126,000000,74.87,75.27,74.6001,75.04,3353601,0
+MNST.US,D,20251128,000000,75.09,75.26,74.6001,74.99,2367099,0
+MNST.US,D,20251201,000000,75.31,76.279,75.1,75.95,6334302,0
+MNST.US,D,20251202,000000,75.72,75.94,74.2506,74.71,6459073,0
+MNST.US,D,20251203,000000,74.905,75.05,73.73,73.985,4972908,0
+MNST.US,D,20251204,000000,73.94,74.18,73.07,73.26,4520846,0
+MNST.US,D,20251205,000000,73.41,74,73.195,73.74,3510571,0
+MNST.US,D,20251208,000000,73.76,74.48,73.35,73.94,4050609,0
+MNST.US,D,20251209,000000,73.94,74.46,73.25,73.57,3964486,0
+MNST.US,D,20251210,000000,73.91,74.45,73.335,73.86,7191212,0
+MNST.US,D,20251211,000000,74,74.22,72.25,72.49,5639896,0
+MNST.US,D,20251212,000000,72.94,74.315,72.76,73.97,4855553,0
+MNST.US,D,20251215,000000,74.245,74.98,74.16,74.85,5618408,0
+MNST.US,D,20251216,000000,74.99,75.5225,74.46,75.34,5053091,0
+MNST.US,D,20251217,000000,75.21,75.3235,73.91,74.335,4388419,0
+MNST.US,D,20251218,000000,74.1,75.58,74.06,75.46,4826066,0
+MNST.US,D,20251219,000000,74.94,77.17,74.82,76.26,17078348,0
+MNST.US,D,20251222,000000,76.26,77.93,75.925,77.66,5201333,0
+MNST.US,D,20251223,000000,77.82,78.31,77.472,77.67,3775035,0
+MNST.US,D,20251224,000000,77.8,78.02,77.01,77.42,1536035,0
+MNST.US,D,20251226,000000,77.45,77.74,76.925,77.31,2204933,0
+MNST.US,D,20251229,000000,77.35,78.15,77.35,77.63,3343232,0
+MNST.US,D,20251230,000000,77.28,77.72,77.11,77.41,3157251,0
+MNST.US,D,20251231,000000,77.285,77.345,76.56,76.67,2794234,0
+MNST.US,D,20260102,000000,76.67,76.86,75.88,76.16,4474359,0
+MNST.US,D,20260105,000000,76.18,76.24,75.12,75.67,4740530,0
+MNST.US,D,20260106,000000,75.67,75.97,75.26,75.72,4395857,0
+MNST.US,D,20260107,000000,75.46,77.03,74.87,76.15,6318910,0
+MNST.US,D,20260108,000000,75.85,77.74,75.5,76.6,3564641,0
+MNST.US,D,20260109,000000,76.49,77.52,76.175,77.34,3568589,0
+MNST.US,D,20260112,000000,77.45,78.09,77.13,77.5,4974225,0
+MNST.US,D,20260113,000000,77.48,78.805,77.28,78.43,6694836,0
+MNST.US,D,20260114,000000,78.04,78.6865,76.87,77.73,7562799,0
+MNST.US,D,20260115,000000,78.09,79.01,77.64,77.91,5519340,0
+MNST.US,D,20260116,000000,78.57,78.74,77.78,78.17,7605064,0
+MNST.US,D,20260120,000000,78.39,81.62,77.53,81.47,7338748,0
+MNST.US,D,20260121,000000,81.32,81.76,79.885,81.6,8643477,0
+MNST.US,D,20260122,000000,81.6,81.8107,80.605,80.89,5713829,0
+MNST.US,D,20260123,000000,80.64,82.19,80.3,82,4393816,0
+MNST.US,D,20260126,000000,82.695,83.24,81.075,81.16,5944046,0
+MNST.US,D,20260127,000000,81.16,81.585,80.73,81.41,4494752,0
+MNST.US,D,20260128,000000,81.26,81.63,80.2515,80.92,4329249,0
+MNST.US,D,20260129,000000,80.92,81.46,79.96,80.04,3942241,0
+MNST.US,D,20260130,000000,79.975,80.84,79.53,80.76,6093673,0
+MNST.US,D,20260202,000000,80.995,81.2892,79.91,81.1,9801943,0
+MNST.US,D,20260203,000000,81.32,82.4,81.07,81.97,11447302,0
+MNST.US,D,20260204,000000,82.44,82.95,80.77,81.44,11263163,0
+MNST.US,D,20260205,000000,82.25,82.68,81.51,81.75,6127603,0
+MNST.US,D,20260206,000000,81.94,82.6,81.7501,82.54,4294630,0
+MNST.US,D,20260209,000000,82.49,82.64,80.35,80.9,6099407,0
+MNST.US,D,20260210,000000,80.35,80.69,79.77,80.17,8347690,0
+MNST.US,D,20260211,000000,80.27,81.17,79.93,80.79,5165398,0
+MNST.US,D,20260212,000000,81.03,82.095,80.675,81.17,4592523,0
+MNST.US,D,20260213,000000,80.71,82.32,80.52,81.48,5175998,0
+MNST.US,D,20260217,000000,81.83,82.93,81.492,82.9,7758095,0
+MNST.US,D,20260218,000000,82.76,83.91,82.36,83.18,7180496,0
diff --git a/daily/us/nasdaq stocks/2/mnzl.us.txt b/daily/us/nasdaq stocks/2/mnzl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..376fedefa2e33a020bc2b8d34a8760a1cf2f789f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mnzl.us.txt	
@@ -0,0 +1,58 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MNZL.US,D,20251119,000000,49.92,50.2691,49.86,50.148,781,0
+MNZL.US,D,20251120,000000,50.92,51.0691,49.2625,49.2625,1333,0
+MNZL.US,D,20251121,000000,49.63,50.3316,49.63,49.965,1146,0
+MNZL.US,D,20251124,000000,51.18,51.18,51.07,51.086,1455,0
+MNZL.US,D,20251125,000000,51.12,51.7562,51.12,51.7562,926,0
+MNZL.US,D,20251126,000000,51.9,52.29,51.9,52.1339,1428,0
+MNZL.US,D,20251128,000000,52.34,52.3526,52.2299,52.3526,652,0
+MNZL.US,D,20251201,000000,53.56,53.56,52.0583,52.0583,1909,0
+MNZL.US,D,20251202,000000,52.16,52.16,52.1414,52.1414,207,0
+MNZL.US,D,20251203,000000,52.49,52.5234,52.49,52.5234,504,0
+MNZL.US,D,20251204,000000,52.285,52.36,52.285,52.3195,685,0
+MNZL.US,D,20251205,000000,52.58,52.58,52.5297,52.5297,265,0
+MNZL.US,D,20251208,000000,52.29,52.29,52.2067,52.2067,532,0
+MNZL.US,D,20251209,000000,52.39,52.41,52.1852,52.1852,1411,0
+MNZL.US,D,20251210,000000,52.45,52.904,52.45,52.904,519,0
+MNZL.US,D,20251211,000000,52.97,52.97,52.7599,52.8219,2597,0
+MNZL.US,D,20251212,000000,52.8,52.8,52.0847,52.0847,448,0
+MNZL.US,D,20251215,000000,51.95,52,51.9061,51.9061,608,0
+MNZL.US,D,20251216,000000,51.8,51.8,51.69,51.7624,1495,0
+MNZL.US,D,20251217,000000,51.64,51.64,51.0043,51.0043,991,0
+MNZL.US,D,20251218,000000,51.63,51.63,51.39,51.3972,1888,0
+MNZL.US,D,20251219,000000,51.77,51.8247,51.77,51.8247,1061,0
+MNZL.US,D,20251222,000000,52.16,52.17,52.115,52.115,626,0
+MNZL.US,D,20251224,000000,52.35,52.3796,52.35,52.3796,311,0
+MNZL.US,D,20251226,000000,52.334,52.3512,52.334,52.3512,287,0
+MNZL.US,D,20251229,000000,52.38,52.38,52.145,52.1545,1040,0
+MNZL.US,D,20251230,000000,52.07,52.07,52.0185,52.0185,684,0
+MNZL.US,D,20251231,000000,51.79,51.79,51.5828,51.5828,238,0
+MNZL.US,D,20260102,000000,52.27,52.27,51.8194,51.8194,1271,0
+MNZL.US,D,20260105,000000,51.956,52.046,51.956,51.9618,3764,0
+MNZL.US,D,20260106,000000,52.18,52.44,52.18,52.3904,1011,0
+MNZL.US,D,20260107,000000,52.48,52.48,52.1565,52.1565,982,0
+MNZL.US,D,20260108,000000,52,52,51.9499,51.9815,1521,0
+MNZL.US,D,20260109,000000,52.51,52.51,52.31,52.5095,600,0
+MNZL.US,D,20260112,000000,52.65,52.8019,52.65,52.8019,638,0
+MNZL.US,D,20260113,000000,52.76,52.76,52.72,52.7585,987,0
+MNZL.US,D,20260114,000000,52.59,52.59,52.21,52.5493,14696,0
+MNZL.US,D,20260115,000000,52.9,52.9,52.5882,52.5882,700,0
+MNZL.US,D,20260116,000000,52.65,52.6614,52.65,52.6614,326,0
+MNZL.US,D,20260120,000000,52.31,52.31,51.6401,51.6401,3191,0
+MNZL.US,D,20260121,000000,52.15,52.3616,51.96,52.3616,1761,0
+MNZL.US,D,20260122,000000,52.65,52.76,52.5,52.5361,2640,0
+MNZL.US,D,20260123,000000,52.28,52.3949,52.28,52.3949,1778,0
+MNZL.US,D,20260127,000000,53.13,53.13,52.95,52.95,1458,0
+MNZL.US,D,20260128,000000,52.9,52.9187,52.84,52.9187,1609,0
+MNZL.US,D,20260129,000000,53,53,52.53,52.8196,2108,0
+MNZL.US,D,20260130,000000,52.97,52.97,52.405,52.5284,3026,0
+MNZL.US,D,20260202,000000,53.12,53.1977,53.06,53.1977,1818,0
+MNZL.US,D,20260204,000000,52.96,53,52.555,52.7886,1302,0
+MNZL.US,D,20260205,000000,52.64,52.64,52.2723,52.2723,866,0
+MNZL.US,D,20260206,000000,53.4,53.6419,53.4,53.6419,989,0
+MNZL.US,D,20260210,000000,53.88,53.96,53.7711,53.7711,989,0
+MNZL.US,D,20260211,000000,53.98,54.272,53.98,54.1763,1766,0
+MNZL.US,D,20260212,000000,54.51,54.51,53.148,53.148,2646,0
+MNZL.US,D,20260213,000000,53.19,53.66,53.19,53.2958,1769,0
+MNZL.US,D,20260217,000000,53.3,53.4701,53.06,53.3669,3204,0
+MNZL.US,D,20260218,000000,53.81,53.81,53.39,53.655,2886,0
diff --git a/daily/us/nasdaq stocks/2/modd.us.txt b/daily/us/nasdaq stocks/2/modd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..911d4baa231b14693858a7dfc0e8a402ca188b72
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/modd.us.txt	
@@ -0,0 +1,999 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MODD.US,D,20220211,000000,5.8,6.05,4.02,4.26,11599217,0
+MODD.US,D,20220214,000000,3.7934,4,3.5,3.85,870973,0
+MODD.US,D,20220215,000000,3.84,3.88,3.61,3.65,364746,0
+MODD.US,D,20220216,000000,3.65,3.74,3.45,3.5,360160,0
+MODD.US,D,20220217,000000,3.54,3.5422,3.2,3.34,309267,0
+MODD.US,D,20220218,000000,3.48,3.48,2.74,3.01,334771,0
+MODD.US,D,20220222,000000,2.77,2.9,2.5501,2.85,167243,0
+MODD.US,D,20220223,000000,2.86,3.02,2.68,2.96,74956,0
+MODD.US,D,20220224,000000,2.85,2.95,2.85,2.95,120488,0
+MODD.US,D,20220225,000000,2.92,3.3348,2.87,3.29,61578,0
+MODD.US,D,20220228,000000,3.12,3.49,3.07,3.47,87315,0
+MODD.US,D,20220301,000000,3.45,3.63,3.21,3.63,144215,0
+MODD.US,D,20220302,000000,3.46,3.96,3.42,3.95,142149,0
+MODD.US,D,20220303,000000,4.04,4.1,3.9047,4.03,146106,0
+MODD.US,D,20220304,000000,4.07,4.07,3.85,3.99,73675,0
+MODD.US,D,20220307,000000,3.99,4.68,3.95,4.42,228104,0
+MODD.US,D,20220308,000000,4.4,4.42,4.08,4.15,146139,0
+MODD.US,D,20220309,000000,4.25,4.46,4.0666,4.35,114253,0
+MODD.US,D,20220310,000000,4.3,4.5,4.195,4.39,61147,0
+MODD.US,D,20220311,000000,4.39,4.5,4.315,4.45,61922,0
+MODD.US,D,20220314,000000,4.38,4.4241,3.86,3.95,64632,0
+MODD.US,D,20220315,000000,4.1001,4.5,4.08,4.35,93480,0
+MODD.US,D,20220316,000000,4.27,4.47,4.18,4.4,44556,0
+MODD.US,D,20220317,000000,4.26,4.44,4.24,4.38,31178,0
+MODD.US,D,20220318,000000,4.46,4.46,3.8,3.8,134231,0
+MODD.US,D,20220321,000000,4.11,4.11,4,4,33168,0
+MODD.US,D,20220322,000000,4.05,4.14,3.95,4,48882,0
+MODD.US,D,20220323,000000,3.99,4.139,3.95,3.95,28135,0
+MODD.US,D,20220324,000000,3.83,4.251,3.82,4,120321,0
+MODD.US,D,20220325,000000,4.46,4.46,4.17,4.25,96970,0
+MODD.US,D,20220328,000000,4.19,4.39,4.0045,4.15,41669,0
+MODD.US,D,20220329,000000,4.04,4.76,4.04,4.52,45351,0
+MODD.US,D,20220330,000000,4.45,4.6876,4.18,4.18,74486,0
+MODD.US,D,20220331,000000,4.3,4.5589,4.19,4.4,43345,0
+MODD.US,D,20220401,000000,4.5,4.5,4.25,4.25,18319,0
+MODD.US,D,20220404,000000,4.25,4.6208,4.25,4.51,74411,0
+MODD.US,D,20220405,000000,4.37,4.6937,4.35,4.35,86893,0
+MODD.US,D,20220406,000000,4.08,4.6599,4.04,4.32,29295,0
+MODD.US,D,20220407,000000,4.5069,4.5069,4.15,4.23,34762,0
+MODD.US,D,20220408,000000,4.23,4.42,4.0042,4.18,26630,0
+MODD.US,D,20220411,000000,4.1195,4.2323,3.89,3.89,66364,0
+MODD.US,D,20220412,000000,4.01,4.1377,3.82,4.03,32206,0
+MODD.US,D,20220413,000000,4.46,4.46,3.9,4.11,29726,0
+MODD.US,D,20220414,000000,4.5,4.7199,4.2004,4.24,61137,0
+MODD.US,D,20220418,000000,4.41,4.41,4.21,4.23,21423,0
+MODD.US,D,20220419,000000,4.21,4.3443,4.21,4.28,13468,0
+MODD.US,D,20220420,000000,4.31,4.325,4.0201,4.1472,8667,0
+MODD.US,D,20220421,000000,4.27,4.29,4.2,4.22,17024,0
+MODD.US,D,20220422,000000,4.4,4.44,4.2,4.4,16719,0
+MODD.US,D,20220425,000000,4.4077,4.968,4.34,4.8,99832,0
+MODD.US,D,20220426,000000,4.67,4.8746,4.34,4.75,33392,0
+MODD.US,D,20220427,000000,4.62,5.07,4.4401,4.9,74512,0
+MODD.US,D,20220428,000000,5,5,4.42,4.53,37851,0
+MODD.US,D,20220429,000000,4.42,4.53,4.2717,4.53,18733,0
+MODD.US,D,20220502,000000,4.32,4.4,4.14,4.32,40565,0
+MODD.US,D,20220503,000000,4.28,4.28,4.11,4.22,11364,0
+MODD.US,D,20220504,000000,4.16,4.204,4.1007,4.16,10663,0
+MODD.US,D,20220505,000000,4.17,4.3,4.17,4.23,14797,0
+MODD.US,D,20220506,000000,4.62,4.62,4.2,4.39,40102,0
+MODD.US,D,20220509,000000,4.57,4.57,4.1707,4.35,36161,0
+MODD.US,D,20220510,000000,4.44,4.4967,4.17,4.17,25808,0
+MODD.US,D,20220511,000000,4.28,4.35,3.95,3.95,44923,0
+MODD.US,D,20220512,000000,4.11,4.14,3.9501,4.14,7382,0
+MODD.US,D,20220513,000000,4.24,4.35,4.0354,4.3374,9769,0
+MODD.US,D,20220516,000000,4.39,4.81,4.2,4.71,61327,0
+MODD.US,D,20220517,000000,4.6,4.6,4.51,4.59,5915,0
+MODD.US,D,20220518,000000,4.66,4.9099,4.6185,4.68,39569,0
+MODD.US,D,20220519,000000,4.76,4.76,4.5,4.76,45871,0
+MODD.US,D,20220520,000000,4.76,4.76,4.5521,4.63,83665,0
+MODD.US,D,20220523,000000,4.63,4.66,4.5,4.65,12144,0
+MODD.US,D,20220524,000000,4.5,4.75,4.27,4.5,31334,0
+MODD.US,D,20220525,000000,4.65,4.7,4.47,4.69,11841,0
+MODD.US,D,20220526,000000,4.5,4.75,4.5,4.53,5988,0
+MODD.US,D,20220527,000000,4.5368,4.76,4.5368,4.76,13945,0
+MODD.US,D,20220531,000000,4.49,4.75,4.49,4.75,2044,0
+MODD.US,D,20220601,000000,4.7499,4.7499,4.46,4.65,1575,0
+MODD.US,D,20220602,000000,4.6408,4.75,4.6408,4.75,1232,0
+MODD.US,D,20220603,000000,4.5634,4.74,4.5634,4.73,2589,0
+MODD.US,D,20220606,000000,4.7205,4.75,4.65,4.75,4565,0
+MODD.US,D,20220607,000000,4.66,4.84,4.518,4.67,14998,0
+MODD.US,D,20220608,000000,4.49,4.83,4.49,4.76,37079,0
+MODD.US,D,20220609,000000,4.52,4.76,4.51,4.76,13057,0
+MODD.US,D,20220610,000000,4.5,4.66,4.4662,4.64,13048,0
+MODD.US,D,20220613,000000,4.51,4.66,4.3033,4.54,7956,0
+MODD.US,D,20220614,000000,4.605,4.66,4.605,4.66,5254,0
+MODD.US,D,20220615,000000,5.1,5.1,4.7,4.9,38705,0
+MODD.US,D,20220616,000000,4.5501,4.95,4.5501,4.77,66889,0
+MODD.US,D,20220617,000000,4.7,4.99,4.57,4.99,39899,0
+MODD.US,D,20220621,000000,4.9,5.13,4.73,5.1,40857,0
+MODD.US,D,20220622,000000,5.04,5.1,4.7625,5.08,34679,0
+MODD.US,D,20220623,000000,4.6833,5.08,4.6833,4.99,7133,0
+MODD.US,D,20220624,000000,5.09,5.32,4.9491,5.32,33882,0
+MODD.US,D,20220627,000000,5.39,5.39,5.06,5.165,3827,0
+MODD.US,D,20220628,000000,5.38,5.38,5.16,5.27,14725,0
+MODD.US,D,20220629,000000,5.16,5.16,5.1,5.155,3065,0
+MODD.US,D,20220630,000000,5.15,5.2,5.05,5.18,7149,0
+MODD.US,D,20220701,000000,5.1481,5.17,5.05,5.11,4097,0
+MODD.US,D,20220705,000000,5.1732,5.43,5.17,5.32,27528,0
+MODD.US,D,20220706,000000,5.11,5.275,5.11,5.21,6215,0
+MODD.US,D,20220707,000000,5.23,5.29,5.16,5.22,6486,0
+MODD.US,D,20220708,000000,5.35,5.35,5.05,5.05,8953,0
+MODD.US,D,20220711,000000,5.06,5.1365,4.8,4.82,5183,0
+MODD.US,D,20220712,000000,4.91,5,4.88,4.91,7977,0
+MODD.US,D,20220713,000000,4.9885,4.9885,4.9532,4.955,1241,0
+MODD.US,D,20220714,000000,5,5,4.89,4.89,10860,0
+MODD.US,D,20220715,000000,4.8138,4.8899,4.57,4.65,13988,0
+MODD.US,D,20220718,000000,4.65,4.8574,4.62,4.62,2040,0
+MODD.US,D,20220719,000000,4.59,4.655,4.45,4.54,2733,0
+MODD.US,D,20220720,000000,4.61,4.845,4.3519,4.67,5228,0
+MODD.US,D,20220721,000000,4.46,4.74,4.2,4.24,6004,0
+MODD.US,D,20220722,000000,4.31,4.31,4.2,4.2,1736,0
+MODD.US,D,20220725,000000,4.2432,4.2432,4.05,4.155,7584,0
+MODD.US,D,20220726,000000,4.2,4.2,4.05,4.11,5535,0
+MODD.US,D,20220727,000000,4.13,4.13,4.05,4.13,4643,0
+MODD.US,D,20220728,000000,4.15,4.15,4.0716,4.09,15659,0
+MODD.US,D,20220729,000000,4.13,4.1399,4.05,4.07,3700,0
+MODD.US,D,20220801,000000,4.12,4.41,4.12,4.41,15536,0
+MODD.US,D,20220802,000000,4.22,4.22,4.16,4.18,5219,0
+MODD.US,D,20220803,000000,4.4,4.75,4.2501,4.72,9762,0
+MODD.US,D,20220804,000000,4.67,4.68,4.66,4.68,463,0
+MODD.US,D,20220805,000000,4.63,4.72,4.453,4.63,2945,0
+MODD.US,D,20220808,000000,4.55,4.55,4.44,4.44,2423,0
+MODD.US,D,20220809,000000,4.53,4.53,4.25,4.42,2852,0
+MODD.US,D,20220810,000000,4.69,4.69,4.4568,4.62,1334,0
+MODD.US,D,20220811,000000,4.62,4.62,4.3,4.3,6036,0
+MODD.US,D,20220812,000000,4.31,4.75,4.31,4.675,22381,0
+MODD.US,D,20220815,000000,4.68,4.8674,4.4501,4.4501,10126,0
+MODD.US,D,20220816,000000,4.745,5,4.745,4.85,5257,0
+MODD.US,D,20220817,000000,4.875,4.875,4.8,4.8,3407,0
+MODD.US,D,20220818,000000,4.3817,4.75,4.3817,4.55,4305,0
+MODD.US,D,20220819,000000,4.75,4.75,4.5,4.53,8906,0
+MODD.US,D,20220822,000000,4.615,4.7,4.61,4.7,5024,0
+MODD.US,D,20220823,000000,4.74,4.74,4.55,4.55,2375,0
+MODD.US,D,20220824,000000,4.69,4.7,4.62,4.7,3243,0
+MODD.US,D,20220825,000000,4.5,4.65,4.5,4.6,1529,0
+MODD.US,D,20220826,000000,4.6,4.6,4.6,4.6,735,0
+MODD.US,D,20220829,000000,4.5001,4.805,4.5001,4.61,14089,0
+MODD.US,D,20220830,000000,4.88,5.1381,4.62,4.76,19404,0
+MODD.US,D,20220831,000000,4.64,4.82,4.64,4.82,2092,0
+MODD.US,D,20220901,000000,4.73,4.76,4.7,4.76,1080,0
+MODD.US,D,20220902,000000,4.79,4.83,4.42,4.83,4295,0
+MODD.US,D,20220906,000000,4.4501,4.7376,4.4501,4.56,4286,0
+MODD.US,D,20220907,000000,4.4501,4.5,4.45,4.5,2155,0
+MODD.US,D,20220908,000000,4.5,4.5,4.4,4.5,3796,0
+MODD.US,D,20220912,000000,4.35,4.35,4.35,4.35,1176,0
+MODD.US,D,20220913,000000,4.35,4.35,4.26,4.35,2484,0
+MODD.US,D,20220914,000000,4.35,4.3999,4.23,4.23,9789,0
+MODD.US,D,20220915,000000,4.23,4.35,3.99,3.99,35335,0
+MODD.US,D,20220916,000000,3.87,4.36,3.79,4.36,10697,0
+MODD.US,D,20220919,000000,4.29,4.55,4.04,4.25,7239,0
+MODD.US,D,20220920,000000,4.16,4.2,4.16,4.19,2146,0
+MODD.US,D,20220921,000000,4.3,4.5,4.1,4.48,7116,0
+MODD.US,D,20220922,000000,4.47,4.47,4.11,4.46,6606,0
+MODD.US,D,20220926,000000,4.0835,4.48,4.0835,4.48,1103,0
+MODD.US,D,20220927,000000,4.48,4.48,4.48,4.48,1185,0
+MODD.US,D,20220928,000000,4.395,4.5,4.32,4.32,7541,0
+MODD.US,D,20220929,000000,4.33,4.34,4.33,4.34,737,0
+MODD.US,D,20220930,000000,4.31,4.32,4.12,4.12,5267,0
+MODD.US,D,20221003,000000,4.5,4.5,3.66,3.66,47619,0
+MODD.US,D,20221004,000000,3.79,3.79,3.6,3.6,4934,0
+MODD.US,D,20221005,000000,3.6999,3.6999,3.4,3.4,7036,0
+MODD.US,D,20221006,000000,3.4,3.636,3.27,3.636,979,0
+MODD.US,D,20221007,000000,3.81,3.82,3.54,3.56,16474,0
+MODD.US,D,20221010,000000,3.5001,3.8,3.45,3.47,12504,0
+MODD.US,D,20221011,000000,3.5,3.67,3.47,3.67,2598,0
+MODD.US,D,20221012,000000,3.62,3.86,3.46,3.72,26176,0
+MODD.US,D,20221013,000000,3.8599,3.8599,3.655,3.8164,7383,0
+MODD.US,D,20221014,000000,3.69,3.69,3.4,3.52,2818,0
+MODD.US,D,20221017,000000,3.52,3.52,3.52,3.52,417,0
+MODD.US,D,20221019,000000,3.4001,3.64,3.08,3.23,5087,0
+MODD.US,D,20221020,000000,3.21,3.5349,3.21,3.21,1159,0
+MODD.US,D,20221021,000000,3.37,3.4337,3.21,3.27,3259,0
+MODD.US,D,20221024,000000,3.21,3.36,3.21,3.27,884,0
+MODD.US,D,20221025,000000,3.255,3.255,3.24,3.24,734,0
+MODD.US,D,20221026,000000,3.21,3.21,2.92,2.92,120178,0
+MODD.US,D,20221027,000000,2.9201,3.05,2.9201,3.05,782,0
+MODD.US,D,20221028,000000,3,3.18,2.9312,3,8624,0
+MODD.US,D,20221031,000000,3.11,3.39,2.92,3.01,13227,0
+MODD.US,D,20221101,000000,3,3.17,2.91,2.98,854,0
+MODD.US,D,20221102,000000,2.97,2.97,2.97,2.97,699,0
+MODD.US,D,20221103,000000,2.9,3.4405,2.9,2.9,4804,0
+MODD.US,D,20221104,000000,3.1,3.3879,3.1,3.19,1774,0
+MODD.US,D,20221107,000000,3,3,2.99,2.99,557,0
+MODD.US,D,20221108,000000,3.2,3.2526,3.2,3.2,19029,0
+MODD.US,D,20221109,000000,3.27,3.2701,2.97,2.97,3449,0
+MODD.US,D,20221110,000000,3.045,3.3647,3,3.07,11802,0
+MODD.US,D,20221111,000000,3.01,3.25,3.01,3.25,1140,0
+MODD.US,D,20221115,000000,3.2866,3.5927,3.19,3.34,18382,0
+MODD.US,D,20221116,000000,3.38,3.38,3.1,3.21,885,0
+MODD.US,D,20221117,000000,2.9522,2.9522,2.9522,2.9522,118,0
+MODD.US,D,20221118,000000,2.94,2.94,2.6841,2.86,17963,0
+MODD.US,D,20221121,000000,2.62,2.9199,2.62,2.7,1264,0
+MODD.US,D,20221122,000000,2.8591,3.2499,2.855,3.11,9885,0
+MODD.US,D,20221123,000000,3.2499,3.33,3.24,3.318,2445,0
+MODD.US,D,20221125,000000,3.58,3.58,3.58,3.58,156,0
+MODD.US,D,20221128,000000,3.34,3.34,3.11,3.1101,4753,0
+MODD.US,D,20221129,000000,3.17,3.17,3.11,3.11,790,0
+MODD.US,D,20221130,000000,3.1101,3.2354,3.11,3.11,13492,0
+MODD.US,D,20221201,000000,3.22,3.22,2.81,2.987,9563,0
+MODD.US,D,20221202,000000,2.9292,2.93,2.7501,2.93,1531,0
+MODD.US,D,20221205,000000,2.65,3.0098,2.65,3.0098,922,0
+MODD.US,D,20221206,000000,2.98,2.98,2.96,2.96,1548,0
+MODD.US,D,20221207,000000,2.8404,2.8404,2.825,2.8358,1271,0
+MODD.US,D,20221208,000000,2.83,2.9,2.685,2.685,3501,0
+MODD.US,D,20221209,000000,2.88,2.88,2.88,2.88,179,0
+MODD.US,D,20221212,000000,2.87,2.87,2.7,2.7001,754,0
+MODD.US,D,20221213,000000,2.6973,2.73,2.67,2.7,2442,0
+MODD.US,D,20221214,000000,2.675,2.675,2.65,2.65,750,0
+MODD.US,D,20221215,000000,2.65,2.75,2.65,2.675,3799,0
+MODD.US,D,20221216,000000,2.68,2.8,2.6362,2.64,15856,0
+MODD.US,D,20221219,000000,2.65,2.9497,2.41,2.41,12706,0
+MODD.US,D,20221220,000000,2.5,2.5,2.5,2.5,526,0
+MODD.US,D,20221221,000000,2.5,2.5,2.5,2.5,512,0
+MODD.US,D,20221222,000000,2.22,2.4499,2.2,2.2,1516,0
+MODD.US,D,20221223,000000,2.18,2.36,1.97,1.991,33888,0
+MODD.US,D,20221227,000000,2.2,2.2,2.2,2.2,927,0
+MODD.US,D,20221228,000000,2.2455,2.3229,1.57,1.91,37503,0
+MODD.US,D,20221229,000000,1.96,2.2,1.8,2,3398,0
+MODD.US,D,20221230,000000,2.29,2.29,1.85,2,48869,0
+MODD.US,D,20230103,000000,2.4752,2.48,2.4752,2.48,1280,0
+MODD.US,D,20230104,000000,2.48,2.4899,2.33,2.4899,5907,0
+MODD.US,D,20230105,000000,2.4454,2.51,2.33,2.5001,12118,0
+MODD.US,D,20230106,000000,2.4999,2.4999,2.4999,2.4999,422,0
+MODD.US,D,20230109,000000,2.4,2.47,2.4,2.47,12764,0
+MODD.US,D,20230110,000000,2.29,2.29,2.28,2.28,727,0
+MODD.US,D,20230111,000000,2.5,2.5,2.4973,2.5,1126,0
+MODD.US,D,20230112,000000,2.4999,2.5,2.39,2.49,2374,0
+MODD.US,D,20230113,000000,2.5321,2.9599,2.3001,2.9599,10206,0
+MODD.US,D,20230117,000000,2.99,2.99,2.8,2.92,3789,0
+MODD.US,D,20230118,000000,2.876,3,2.876,3,5001,0
+MODD.US,D,20230119,000000,2.8,2.8,2.707,2.707,978,0
+MODD.US,D,20230120,000000,2.5101,2.97,2.5101,2.825,1337,0
+MODD.US,D,20230123,000000,2.58,2.58,2.58,2.58,551,0
+MODD.US,D,20230124,000000,2.75,2.98,2.73,2.73,3650,0
+MODD.US,D,20230125,000000,2.77,2.97,2.42,2.49,5676,0
+MODD.US,D,20230126,000000,2.5,2.86,2.3,2.565,8405,0
+MODD.US,D,20230127,000000,2.74,3.11,2.5,2.5,10783,0
+MODD.US,D,20230130,000000,2.31,2.5,2.3,2.4,9296,0
+MODD.US,D,20230201,000000,2.75,2.75,2.2801,2.4,1729,0
+MODD.US,D,20230202,000000,3.84,3.84,2.42,2.44,5113,0
+MODD.US,D,20230203,000000,2.63,2.63,2.28,2.53,5914,0
+MODD.US,D,20230206,000000,2.44,2.44,2.35,2.35,1487,0
+MODD.US,D,20230207,000000,2.55,2.55,2.53,2.55,1406,0
+MODD.US,D,20230208,000000,2.5,2.5,2.35,2.415,593,0
+MODD.US,D,20230209,000000,2.465,2.6628,2.465,2.6628,2030,0
+MODD.US,D,20230210,000000,2.875,2.875,2.27,2.53,40027,0
+MODD.US,D,20230213,000000,2.48,2.5,2.07,2.09,11664,0
+MODD.US,D,20230214,000000,2.15,2.1543,2.02,2.02,1353,0
+MODD.US,D,20230215,000000,2.1741,2.1899,2,2.14,15613,0
+MODD.US,D,20230216,000000,2.15,2.1608,2.02,2.1608,1616,0
+MODD.US,D,20230217,000000,2.02,2.3,2,2.3,11643,0
+MODD.US,D,20230221,000000,2.4,2.4,2.2701,2.2701,4982,0
+MODD.US,D,20230223,000000,2.1401,2.6972,2.1401,2.315,2027,0
+MODD.US,D,20230224,000000,2.25,2.47,2.2,2.3,15161,0
+MODD.US,D,20230227,000000,2.38,2.38,2.38,2.38,243,0
+MODD.US,D,20230228,000000,2.2,2.31,2.2,2.2,4044,0
+MODD.US,D,20230301,000000,2.13,2.485,2.13,2.23,2441,0
+MODD.US,D,20230303,000000,2.2898,2.3,2.2898,2.3,435,0
+MODD.US,D,20230306,000000,2.3,2.35,2.3,2.35,2685,0
+MODD.US,D,20230307,000000,2.16,2.27,2.16,2.2,2230,0
+MODD.US,D,20230308,000000,2.19,2.35,2.15,2.35,3246,0
+MODD.US,D,20230310,000000,2.34,2.34,2.34,2.34,742,0
+MODD.US,D,20230313,000000,2.3,2.47,2.17,2.17,1872,0
+MODD.US,D,20230314,000000,2.4,2.4,2.04,2.04,2808,0
+MODD.US,D,20230315,000000,2.0401,2.05,1.93,1.93,5365,0
+MODD.US,D,20230316,000000,1.9,1.93,1.8001,1.86,5329,0
+MODD.US,D,20230317,000000,1.83,1.91,1.83,1.91,1761,0
+MODD.US,D,20230320,000000,1.85,1.9,1.8,1.8,11896,0
+MODD.US,D,20230321,000000,1.78,1.8,1.78,1.8,2094,0
+MODD.US,D,20230322,000000,1.75,1.7617,1.75,1.7617,1563,0
+MODD.US,D,20230323,000000,1.8417,1.8417,1.82,1.82,1755,0
+MODD.US,D,20230324,000000,1.78,1.96,1.6,1.65,12430,0
+MODD.US,D,20230327,000000,1.6001,1.9,1.6001,1.75,2364,0
+MODD.US,D,20230328,000000,1.6279,1.6279,1.6,1.61,1218,0
+MODD.US,D,20230329,000000,1.601,1.601,1.6,1.6001,1817,0
+MODD.US,D,20230330,000000,1.5,1.5,1.44,1.44,8596,0
+MODD.US,D,20230331,000000,1.58,1.58,1.45,1.45,6603,0
+MODD.US,D,20230403,000000,1.545,1.6,1.1001,1.5,23445,0
+MODD.US,D,20230404,000000,1.59,1.59,1.59,1.59,571,0
+MODD.US,D,20230405,000000,1.04,1.79,1.04,1.73,8114,0
+MODD.US,D,20230406,000000,1.81,1.81,1.6615,1.7795,4556,0
+MODD.US,D,20230410,000000,1.8,1.8,1.66,1.77,1572,0
+MODD.US,D,20230411,000000,1.63,1.6732,1.63,1.67,9761,0
+MODD.US,D,20230412,000000,1.34,1.7393,1.31,1.68,3189,0
+MODD.US,D,20230413,000000,1.77,1.77,1.5,1.5,9395,0
+MODD.US,D,20230414,000000,1.6,1.6,1.5211,1.53,3419,0
+MODD.US,D,20230417,000000,1.5,1.62,1.5,1.62,12356,0
+MODD.US,D,20230418,000000,1.71,1.77,1.655,1.7,5560,0
+MODD.US,D,20230419,000000,1.71,1.82,1.71,1.82,776,0
+MODD.US,D,20230420,000000,1.85,1.85,1.8,1.8,1555,0
+MODD.US,D,20230421,000000,1.8,1.9,1.75,1.9,4916,0
+MODD.US,D,20230424,000000,1.88,1.915,1.88,1.915,2890,0
+MODD.US,D,20230425,000000,2,2.1,1.9,2,36470,0
+MODD.US,D,20230426,000000,2.1,2.1,1.9,2,18989,0
+MODD.US,D,20230427,000000,1.89,1.89,1.7597,1.81,1855,0
+MODD.US,D,20230428,000000,1.7701,1.86,1.7701,1.86,616,0
+MODD.US,D,20230501,000000,1.925,1.925,1.89,1.89,297,0
+MODD.US,D,20230503,000000,1.86,1.97,1.86,1.97,2377,0
+MODD.US,D,20230504,000000,1.8001,1.82,1.77,1.77,2712,0
+MODD.US,D,20230505,000000,1.75,1.7822,1.75,1.77,1654,0
+MODD.US,D,20230508,000000,1.76,1.97,1.75,1.75,7296,0
+MODD.US,D,20230509,000000,1.75,1.755,1.505,1.505,16406,0
+MODD.US,D,20230510,000000,1.63,1.64,1.5901,1.595,11705,0
+MODD.US,D,20230511,000000,1.7,1.7,1.5,1.5,20209,0
+MODD.US,D,20230512,000000,1.52,1.54,1.35,1.355,35238,0
+MODD.US,D,20230515,000000,1.36,1.42,1.25,1.2501,59948,0
+MODD.US,D,20230516,000000,0.92,1.03,0.84,0.85,826664,0
+MODD.US,D,20230517,000000,0.8904,1.01,0.8904,0.94,248473,0
+MODD.US,D,20230518,000000,0.987,0.995,0.95,0.95,151452,0
+MODD.US,D,20230519,000000,0.99,1.063,0.975,1.03,120839,0
+MODD.US,D,20230522,000000,1.06,1.06,0.95,0.9835,42997,0
+MODD.US,D,20230523,000000,1.025,1.1098,0.9656,1.06,122610,0
+MODD.US,D,20230524,000000,1.08,1.1,1,1.07,156849,0
+MODD.US,D,20230525,000000,1.09,1.12,1.01,1.06,97986,0
+MODD.US,D,20230526,000000,1.09,1.12,1.0501,1.1,72776,0
+MODD.US,D,20230530,000000,1.1,1.117,1.04,1.07,123656,0
+MODD.US,D,20230531,000000,1.07,1.1,1,1.08,126178,0
+MODD.US,D,20230601,000000,1.1,1.1,1.02,1.04,48920,0
+MODD.US,D,20230602,000000,1.03,1.12,1.03,1.1,88993,0
+MODD.US,D,20230605,000000,1.12,1.152,1.07,1.15,82961,0
+MODD.US,D,20230606,000000,1.15,1.17,1.11,1.14,49055,0
+MODD.US,D,20230607,000000,1.12,1.13,1.0617,1.08,65679,0
+MODD.US,D,20230608,000000,1.07,1.1,1.05,1.08,75245,0
+MODD.US,D,20230609,000000,1.12,1.12,1.08,1.08,41921,0
+MODD.US,D,20230612,000000,1.11,1.11,1.07,1.08,76559,0
+MODD.US,D,20230613,000000,1.1,1.1,1.03,1.07,26465,0
+MODD.US,D,20230614,000000,1.09,1.1,1.04,1.04,16427,0
+MODD.US,D,20230615,000000,1.0599,1.065,1.03,1.03,25661,0
+MODD.US,D,20230616,000000,1.03,1.055,1.03,1.03,9152,0
+MODD.US,D,20230620,000000,1.05,1.06,1.01,1.01,86895,0
+MODD.US,D,20230621,000000,1.0699,1.0699,0.9797,0.9797,108881,0
+MODD.US,D,20230622,000000,1.06,1.06,1,1,6502,0
+MODD.US,D,20230623,000000,1,1.01,0.9199,0.9199,46099,0
+MODD.US,D,20230626,000000,1,1.001,0.9616,0.996,18896,0
+MODD.US,D,20230627,000000,0.999,1.06,0.999,1.02,28266,0
+MODD.US,D,20230628,000000,0.999,1.05,0.97,0.97,17495,0
+MODD.US,D,20230629,000000,0.9441,0.9917,0.84,0.9346,41436,0
+MODD.US,D,20230630,000000,1.0124,1.04,0.9087,0.9799,20153,0
+MODD.US,D,20230703,000000,0.9979,0.9979,0.9979,0.9979,1282,0
+MODD.US,D,20230705,000000,0.995,1,0.894999,0.912,26107,0
+MODD.US,D,20230706,000000,0.9759,1.02,0.9001,1.02,53477,0
+MODD.US,D,20230707,000000,1.01,1.01,0.95,0.956,38953,0
+MODD.US,D,20230710,000000,0.95,1.02,0.95,0.96,24631,0
+MODD.US,D,20230711,000000,1,1,0.9127,0.95,57257,0
+MODD.US,D,20230712,000000,0.86,1.05,0.86,0.9598,90593,0
+MODD.US,D,20230713,000000,0.94,1,0.94,0.9666,12137,0
+MODD.US,D,20230714,000000,0.95,1.03,0.94,0.97,26607,0
+MODD.US,D,20230717,000000,1.02,1.03,0.9595,1.03,31806,0
+MODD.US,D,20230718,000000,1.021,1.04,0.9495,1,12394,0
+MODD.US,D,20230719,000000,0.96,1,0.95,0.950101,4160,0
+MODD.US,D,20230720,000000,0.99,1.06,0.96,0.9998,75273,0
+MODD.US,D,20230721,000000,1.01,1.02,0.9509,0.9509,13658,0
+MODD.US,D,20230724,000000,1.015,1.015,0.9782,1.01,18755,0
+MODD.US,D,20230725,000000,1.02,1.03,0.95,1.01,85668,0
+MODD.US,D,20230726,000000,1.0599,1.1001,0.99,1.03,83548,0
+MODD.US,D,20230727,000000,1.06,1.06,0.976,1,15059,0
+MODD.US,D,20230728,000000,0.96,1,0.95,0.95,17927,0
+MODD.US,D,20230731,000000,1.01,1.0125,0.9741,0.98,34436,0
+MODD.US,D,20230801,000000,1.001,1.0499,0.95,0.952,17318,0
+MODD.US,D,20230802,000000,0.95,0.99,0.91,0.9646,3413,0
+MODD.US,D,20230803,000000,0.9365,0.96,0.8579,0.86,28214,0
+MODD.US,D,20230804,000000,0.89,0.9322,0.863,0.892,18253,0
+MODD.US,D,20230807,000000,0.94,0.959,0.895,0.902,15686,0
+MODD.US,D,20230808,000000,0.92,1.015,0.92,0.9724,17069,0
+MODD.US,D,20230809,000000,0.975,1.05,0.9321,1,4117,0
+MODD.US,D,20230810,000000,0.95,1.04,0.95,1.04,23520,0
+MODD.US,D,20230811,000000,1.0138,1.05,0.9548,1,14339,0
+MODD.US,D,20230814,000000,1.02,1.05,1.0034,1.05,4416,0
+MODD.US,D,20230815,000000,1.0301,1.05,1.03,1.05,5517,0
+MODD.US,D,20230816,000000,1,1.07,0.97,0.98,1812527,0
+MODD.US,D,20230817,000000,1.21,1.39,0.935,0.9982,14425810,0
+MODD.US,D,20230818,000000,0.99,1.22,0.9451,1.22,1449998,0
+MODD.US,D,20230821,000000,1.21,1.33,1.02,1.3,532514,0
+MODD.US,D,20230822,000000,1.3,1.3,1.185,1.23,115851,0
+MODD.US,D,20230823,000000,1.22,1.22,0.984999,1.04,295843,0
+MODD.US,D,20230824,000000,1.02,1.4099,1.01,1.28,863689,0
+MODD.US,D,20230825,000000,1.31,1.31,1.21,1.26,160897,0
+MODD.US,D,20230828,000000,1.22,1.27,1.172,1.23,97600,0
+MODD.US,D,20230829,000000,1.29,1.41,0.95,0.98,763345,0
+MODD.US,D,20230830,000000,0.99,1.08,0.98,1.06,168751,0
+MODD.US,D,20230831,000000,1.04,1.155,1,1.15,211671,0
+MODD.US,D,20230901,000000,1.12,1.28,1.1,1.16,263750,0
+MODD.US,D,20230905,000000,1.16,1.2499,1.13,1.2,61045,0
+MODD.US,D,20230906,000000,1.25,1.25,1.15,1.17,71464,0
+MODD.US,D,20230907,000000,1.15,1.2,1.1318,1.16,22749,0
+MODD.US,D,20230908,000000,1.15,1.28,1.12,1.14,157682,0
+MODD.US,D,20230911,000000,1.09,1.23,1.09,1.09,234815,0
+MODD.US,D,20230912,000000,1.15,1.2,1.09,1.11,33531,0
+MODD.US,D,20230913,000000,1.1,1.16,1.1,1.12,23541,0
+MODD.US,D,20230914,000000,1.11,1.15,1.08,1.08,21565,0
+MODD.US,D,20230915,000000,1.17,1.33,1.08,1.32,183080,0
+MODD.US,D,20230918,000000,1.28,1.3299,1.155,1.16,31281,0
+MODD.US,D,20230919,000000,1.16,1.23,1.15,1.16,56673,0
+MODD.US,D,20230920,000000,1.17,1.17,1.15,1.15,48185,0
+MODD.US,D,20230921,000000,1.16,1.2,1.15,1.17,65464,0
+MODD.US,D,20230922,000000,1.16,1.2,1.16,1.16,18052,0
+MODD.US,D,20230925,000000,1.16,1.1687,1.1,1.1,119237,0
+MODD.US,D,20230926,000000,1.1,1.1599,1.09,1.12,20263,0
+MODD.US,D,20230927,000000,1.15,1.25,1.1301,1.16,39792,0
+MODD.US,D,20230928,000000,1.11,1.24,1.11,1.16,4962,0
+MODD.US,D,20230929,000000,1.16,1.2,1.1598,1.16,12756,0
+MODD.US,D,20231002,000000,1.2,1.2,1.09,1.11,35246,0
+MODD.US,D,20231003,000000,1.09,1.1351,1.07,1.09,9747,0
+MODD.US,D,20231004,000000,1.135,1.135,1.05,1.06,15760,0
+MODD.US,D,20231005,000000,1.08,1.13,1.08,1.08,40842,0
+MODD.US,D,20231006,000000,1.08,1.09,1.03,1.03,85507,0
+MODD.US,D,20231009,000000,1.041,1.0607,1.02,1.02,11590,0
+MODD.US,D,20231010,000000,1.02,1.09,1.02,1.03,8681,0
+MODD.US,D,20231011,000000,1.05,1.05,1.02,1.02,9958,0
+MODD.US,D,20231012,000000,1.05,1.0501,0.99,0.9902,84870,0
+MODD.US,D,20231013,000000,1.0301,1.0301,0.92,0.92,42707,0
+MODD.US,D,20231016,000000,0.99,1.16,0.99,1.05,63993,0
+MODD.US,D,20231017,000000,1.1698,1.1698,1,1,23649,0
+MODD.US,D,20231018,000000,1.01,1.1,0.98,1.06,74482,0
+MODD.US,D,20231019,000000,1.0799,1.0799,0.9999,0.9999,50417,0
+MODD.US,D,20231020,000000,1.02,1.0301,0.98,0.9933,72941,0
+MODD.US,D,20231023,000000,0.9933,1.018353,0.98,0.99,20214,0
+MODD.US,D,20231024,000000,1.0101,1.0101,1,1,8770,0
+MODD.US,D,20231025,000000,1.01,1.0999,1.01,1.02,44725,0
+MODD.US,D,20231026,000000,1.06,1.078,1.06,1.06,2311,0
+MODD.US,D,20231027,000000,1.0708,1.0899,1.0401,1.05,1530,0
+MODD.US,D,20231030,000000,1.08,1.12,1.06,1.08,21803,0
+MODD.US,D,20231031,000000,1.2,1.31,1.18,1.27,126212,0
+MODD.US,D,20231101,000000,1.28,1.31,1.21,1.21,94686,0
+MODD.US,D,20231102,000000,1.3,1.3,1.1627,1.2,11621,0
+MODD.US,D,20231103,000000,1.199,1.28,1.1801,1.23,28825,0
+MODD.US,D,20231106,000000,1.2,1.2444,1.2,1.22,51260,0
+MODD.US,D,20231107,000000,1.28,1.2999,1.23,1.23,50948,0
+MODD.US,D,20231108,000000,1.2948,1.2948,1.24,1.25,12381,0
+MODD.US,D,20231109,000000,1.251,1.251,1.18,1.18,31320,0
+MODD.US,D,20231110,000000,1.27,1.2783,1.18,1.24,25792,0
+MODD.US,D,20231113,000000,1.26,1.29,1.14,1.17,111013,0
+MODD.US,D,20231114,000000,1.13,1.1885,1.1101,1.14,53370,0
+MODD.US,D,20231115,000000,1.145,1.145,1.0591,1.126,34098,0
+MODD.US,D,20231116,000000,1.12,1.1411,1.04,1.05,38466,0
+MODD.US,D,20231117,000000,1.06,1.06,1.02,1.03,24999,0
+MODD.US,D,20231120,000000,1.06,1.06,1.01,1.01,32397,0
+MODD.US,D,20231121,000000,1.02,1.045,1.02,1.03,5792,0
+MODD.US,D,20231122,000000,1.02,1.11,1,1.06,49322,0
+MODD.US,D,20231124,000000,1.34,1.34,1.0702,1.295,46452,0
+MODD.US,D,20231127,000000,1.35,1.35,1.22,1.23,28973,0
+MODD.US,D,20231128,000000,1.15,1.3,1.15,1.3,11675,0
+MODD.US,D,20231129,000000,1.21,1.3,1.21,1.25,95279,0
+MODD.US,D,20231130,000000,1.3,1.3,1.19,1.3,56849,0
+MODD.US,D,20231201,000000,1.28,1.4,1.2748,1.36,122245,0
+MODD.US,D,20231204,000000,1.42,1.42,1.29,1.395,42956,0
+MODD.US,D,20231205,000000,1.45,1.45,1.38,1.395,42980,0
+MODD.US,D,20231206,000000,1.45,1.46,1.36,1.42,39711,0
+MODD.US,D,20231207,000000,1.55,1.75,1.48,1.58,179128,0
+MODD.US,D,20231208,000000,1.59,1.92,1.52,1.74,86000,0
+MODD.US,D,20231211,000000,1.8,1.8,1.58,1.64,88604,0
+MODD.US,D,20231212,000000,1.62,1.74,1.62,1.67,58126,0
+MODD.US,D,20231213,000000,1.86,1.86,1.6,1.685,93608,0
+MODD.US,D,20231214,000000,1.73,1.74,1.64,1.68,51156,0
+MODD.US,D,20231215,000000,1.72,1.82,1.67,1.71,74983,0
+MODD.US,D,20231218,000000,1.82,1.82,1.4701,1.55,109441,0
+MODD.US,D,20231219,000000,1.61,1.7699,1.6,1.67,91075,0
+MODD.US,D,20231220,000000,1.61,1.7,1.52,1.63,26334,0
+MODD.US,D,20231221,000000,1.64,1.7289,1.6,1.66,96663,0
+MODD.US,D,20231222,000000,1.78,1.7993,1.65,1.71,52395,0
+MODD.US,D,20231226,000000,1.81,1.8111,1.65,1.81,66662,0
+MODD.US,D,20231227,000000,1.81,2.0199,1.77,1.94,293879,0
+MODD.US,D,20231228,000000,1.92,1.97,1.72,1.78,282048,0
+MODD.US,D,20231229,000000,1.74,1.86,1.68,1.82,93811,0
+MODD.US,D,20240102,000000,1.87,2.22,1.82,2.17,95279,0
+MODD.US,D,20240103,000000,2.16,2.16,1.78,1.99,142204,0
+MODD.US,D,20240104,000000,2.04,2.04,1.84,1.875,69294,0
+MODD.US,D,20240105,000000,1.94,1.94,1.78,1.79,80670,0
+MODD.US,D,20240108,000000,1.9,2.15,1.79,2.14,106890,0
+MODD.US,D,20240109,000000,2.03,2.04,1.7403,1.88,103760,0
+MODD.US,D,20240110,000000,1.94,1.94,1.81,1.88,48443,0
+MODD.US,D,20240111,000000,1.88,1.88,1.72,1.81,90688,0
+MODD.US,D,20240112,000000,1.83,1.8398,1.55,1.66,206473,0
+MODD.US,D,20240116,000000,1.87,1.87,1.55,1.69,112457,0
+MODD.US,D,20240117,000000,1.81,1.87,1.63,1.8,82205,0
+MODD.US,D,20240118,000000,1.81,1.81,1.6535,1.69,87471,0
+MODD.US,D,20240119,000000,1.84,1.93,1.72,1.79,640973,0
+MODD.US,D,20240122,000000,1.79,1.85,1.7301,1.83,81259,0
+MODD.US,D,20240123,000000,1.77,2.01,1.74,1.93,400160,0
+MODD.US,D,20240124,000000,1.9,1.9901,1.8,1.92,177990,0
+MODD.US,D,20240125,000000,1.96,1.961,1.72,1.83,123972,0
+MODD.US,D,20240126,000000,1.91,1.92,1.7902,1.91,161663,0
+MODD.US,D,20240129,000000,1.92,1.92,1.765,1.81,102694,0
+MODD.US,D,20240130,000000,1.78,1.86,1.75,1.79,79158,0
+MODD.US,D,20240131,000000,1.73,1.82,1.61,1.69,84240,0
+MODD.US,D,20240201,000000,1.75,1.77,1.6311,1.77,35908,0
+MODD.US,D,20240202,000000,1.72,1.75,1.68,1.72,30889,0
+MODD.US,D,20240205,000000,1.72,1.72,1.6,1.62,38050,0
+MODD.US,D,20240206,000000,1.6,1.64,1.55,1.58,40841,0
+MODD.US,D,20240207,000000,1.58,1.61,1.5,1.53,58198,0
+MODD.US,D,20240208,000000,1.49,1.5373,1.43,1.48,58882,0
+MODD.US,D,20240209,000000,1.48,1.62,1.42,1.54,235168,0
+MODD.US,D,20240212,000000,1.45,1.6094,1.37,1.4,43996,0
+MODD.US,D,20240213,000000,1.35,1.496,1.27,1.27,84160,0
+MODD.US,D,20240214,000000,1.43,1.43,1.08,1.14,386333,0
+MODD.US,D,20240215,000000,1.15,1.31,1.1102,1.255,266796,0
+MODD.US,D,20240216,000000,1.35,1.9,1.35,1.75,2367177,0
+MODD.US,D,20240220,000000,1.88,1.9,1.66,1.75,457837,0
+MODD.US,D,20240221,000000,1.76,1.85,1.76,1.77,304647,0
+MODD.US,D,20240222,000000,1.85,1.85,1.69,1.75,224194,0
+MODD.US,D,20240223,000000,1.78,1.9,1.7,1.78,329127,0
+MODD.US,D,20240226,000000,1.75,1.7898,1.7025,1.72,60436,0
+MODD.US,D,20240227,000000,1.73,1.8,1.61,1.66,286276,0
+MODD.US,D,20240228,000000,1.58,1.87,1.55,1.75,763200,0
+MODD.US,D,20240229,000000,1.8,2,1.73,1.98,575262,0
+MODD.US,D,20240301,000000,1.95,2.03,1.85,1.95,469727,0
+MODD.US,D,20240304,000000,1.88,2,1.8001,1.92,121954,0
+MODD.US,D,20240305,000000,1.91,2.02,1.86,1.97,92085,0
+MODD.US,D,20240306,000000,1.98,2.01,1.9,1.95,210171,0
+MODD.US,D,20240307,000000,1.94,1.94,1.85,1.89,75825,0
+MODD.US,D,20240308,000000,1.89,1.95,1.81,1.86,111636,0
+MODD.US,D,20240311,000000,1.83,1.8871,1.62,1.73,116145,0
+MODD.US,D,20240312,000000,1.73,1.78,1.69,1.73,71288,0
+MODD.US,D,20240313,000000,1.85,2.13,1.76,1.96,311612,0
+MODD.US,D,20240314,000000,1.91,1.96,1.65,1.81,231108,0
+MODD.US,D,20240315,000000,1.76,1.84,1.62,1.83,169280,0
+MODD.US,D,20240318,000000,1.98,2.06,1.885,2.06,312205,0
+MODD.US,D,20240319,000000,2.03,2.06,1.94,1.99,171367,0
+MODD.US,D,20240320,000000,1.94,2.09,1.93,1.95,71387,0
+MODD.US,D,20240321,000000,1.95,1.97,1.86,1.9,62976,0
+MODD.US,D,20240322,000000,1.88,1.95,1.82,1.95,73253,0
+MODD.US,D,20240325,000000,1.95,2.02,1.85,1.98,105722,0
+MODD.US,D,20240326,000000,2,2.05,1.86,1.94,120257,0
+MODD.US,D,20240327,000000,1.93,1.985,1.885,1.95,105742,0
+MODD.US,D,20240328,000000,1.94,1.99,1.8416,1.85,145201,0
+MODD.US,D,20240401,000000,1.86,1.92,1.79,1.81,36281,0
+MODD.US,D,20240402,000000,1.77,1.7999,1.69,1.73,122306,0
+MODD.US,D,20240403,000000,1.72,1.9386,1.7,1.82,103244,0
+MODD.US,D,20240404,000000,1.9,1.9,1.61,1.66,198411,0
+MODD.US,D,20240405,000000,1.68,1.8393,1.55,1.59,223185,0
+MODD.US,D,20240408,000000,1.58,1.67,1.49,1.52,247758,0
+MODD.US,D,20240409,000000,1.61,1.61,1.46,1.55,202228,0
+MODD.US,D,20240410,000000,1.51,1.59,1.51,1.55,212107,0
+MODD.US,D,20240411,000000,1.59,1.59,1.5,1.55,198445,0
+MODD.US,D,20240412,000000,1.57,1.57,1.51,1.57,126360,0
+MODD.US,D,20240415,000000,1.55,1.57,1.51,1.57,97046,0
+MODD.US,D,20240416,000000,1.56,1.57,1.52,1.55,85742,0
+MODD.US,D,20240417,000000,1.55,1.7,1.55,1.7,74754,0
+MODD.US,D,20240418,000000,1.7001,1.74,1.6604,1.7,39438,0
+MODD.US,D,20240419,000000,1.725,1.7399,1.62,1.63,21931,0
+MODD.US,D,20240422,000000,1.62,1.63,1.6,1.6,24360,0
+MODD.US,D,20240423,000000,1.57,1.6099,1.56,1.57,75136,0
+MODD.US,D,20240424,000000,1.75,1.75,1.55,1.58,36176,0
+MODD.US,D,20240425,000000,1.57,1.57,1.5,1.5,51743,0
+MODD.US,D,20240426,000000,1.5,1.58,1.5,1.58,10057,0
+MODD.US,D,20240429,000000,1.61,1.65,1.53,1.62,71050,0
+MODD.US,D,20240430,000000,1.63,1.63,1.55,1.565,37225,0
+MODD.US,D,20240501,000000,1.54,1.58,1.5,1.55,22446,0
+MODD.US,D,20240502,000000,1.605,1.6229,1.53,1.6014,32616,0
+MODD.US,D,20240503,000000,1.62,1.64,1.6055,1.61,31935,0
+MODD.US,D,20240506,000000,1.62,1.83,1.61,1.74,56659,0
+MODD.US,D,20240507,000000,1.74,1.76,1.7,1.7,25948,0
+MODD.US,D,20240508,000000,1.69,1.78,1.69,1.71,15874,0
+MODD.US,D,20240509,000000,1.68,1.73,1.6001,1.69,45655,0
+MODD.US,D,20240510,000000,1.705,1.84,1.65,1.72,62247,0
+MODD.US,D,20240513,000000,1.71,1.85,1.71,1.84,30537,0
+MODD.US,D,20240514,000000,1.84,1.85,1.72,1.78,77203,0
+MODD.US,D,20240515,000000,1.84,1.8499,1.75,1.78,21332,0
+MODD.US,D,20240516,000000,1.84,1.84,1.75,1.75,16135,0
+MODD.US,D,20240517,000000,1.73,1.81,1.73,1.77,6658,0
+MODD.US,D,20240520,000000,1.8,1.8,1.68,1.71,88819,0
+MODD.US,D,20240521,000000,1.69,1.71,1.66,1.66,16927,0
+MODD.US,D,20240522,000000,1.65,1.81,1.55,1.56,95462,0
+MODD.US,D,20240523,000000,1.6,1.6,1.53,1.54,47128,0
+MODD.US,D,20240524,000000,1.6,1.6,1.51,1.59,18457,0
+MODD.US,D,20240528,000000,1.6,1.6,1.56,1.58,12907,0
+MODD.US,D,20240529,000000,1.54,1.61,1.54,1.55,64608,0
+MODD.US,D,20240530,000000,1.6,1.6,1.55,1.58,7357,0
+MODD.US,D,20240531,000000,1.575,1.67,1.575,1.63,48495,0
+MODD.US,D,20240603,000000,1.74,1.74,1.55,1.57,17365,0
+MODD.US,D,20240604,000000,1.67,1.67,1.54,1.57,36703,0
+MODD.US,D,20240605,000000,1.55,1.631,1.55,1.605,14940,0
+MODD.US,D,20240606,000000,1.5899,1.59,1.56,1.565,13115,0
+MODD.US,D,20240607,000000,1.57,1.6676,1.561,1.585,20489,0
+MODD.US,D,20240610,000000,1.57,1.79,1.57,1.65,56231,0
+MODD.US,D,20240611,000000,1.6201,1.67,1.6,1.66,38742,0
+MODD.US,D,20240612,000000,1.5702,1.83,1.5702,1.75,92691,0
+MODD.US,D,20240613,000000,1.7,1.77,1.63,1.7,15360,0
+MODD.US,D,20240614,000000,1.66,1.7,1.61,1.64,41142,0
+MODD.US,D,20240617,000000,1.68,1.77,1.58,1.69,78311,0
+MODD.US,D,20240618,000000,1.72,1.72,1.61,1.61,27748,0
+MODD.US,D,20240620,000000,1.6,1.76,1.5803,1.61,75308,0
+MODD.US,D,20240621,000000,1.59,1.71,1.445,1.48,232956,0
+MODD.US,D,20240624,000000,1.58,1.626,1.5,1.55,42834,0
+MODD.US,D,20240625,000000,1.56,1.62,1.52,1.5536,28597,0
+MODD.US,D,20240626,000000,1.7,1.7,1.57,1.6,20121,0
+MODD.US,D,20240627,000000,1.64,1.64,1.51,1.56,48662,0
+MODD.US,D,20240628,000000,1.59,1.59,1.45,1.58,56908,0
+MODD.US,D,20240701,000000,1.58,1.58,1.52,1.52,16766,0
+MODD.US,D,20240702,000000,1.51,1.56,1.51,1.54,27063,0
+MODD.US,D,20240703,000000,1.52,1.53,1.2615,1.4,228725,0
+MODD.US,D,20240705,000000,1.45,1.49,1.36,1.49,39846,0
+MODD.US,D,20240708,000000,1.45,1.56,1.43,1.5,21972,0
+MODD.US,D,20240709,000000,1.48,1.5299,1.48,1.515,3391,0
+MODD.US,D,20240710,000000,1.55,1.55,1.46,1.47,28852,0
+MODD.US,D,20240711,000000,1.545,1.59,1.4901,1.56,26959,0
+MODD.US,D,20240712,000000,1.59,1.59,1.5,1.59,26765,0
+MODD.US,D,20240715,000000,1.56,1.69,1.5427,1.67,79690,0
+MODD.US,D,20240716,000000,1.68,1.68,1.5554,1.68,19370,0
+MODD.US,D,20240717,000000,1.65,1.655,1.55,1.56,43125,0
+MODD.US,D,20240718,000000,1.572,1.575,1.51,1.53,9564,0
+MODD.US,D,20240719,000000,1.5,1.56,1.45,1.5,47752,0
+MODD.US,D,20240722,000000,1.5,1.555,1.455,1.52,17761,0
+MODD.US,D,20240723,000000,1.56,1.59,1.54,1.59,23043,0
+MODD.US,D,20240724,000000,1.58,1.6,1.4989,1.57,31624,0
+MODD.US,D,20240725,000000,1.6,1.6,1.49,1.53,36519,0
+MODD.US,D,20240726,000000,1.53,1.53,1.46,1.52,38691,0
+MODD.US,D,20240729,000000,1.58,1.58,1.47,1.5295,80324,0
+MODD.US,D,20240730,000000,1.5258,1.79,1.51,1.66,83203,0
+MODD.US,D,20240731,000000,1.7,1.72,1.51,1.57,96849,0
+MODD.US,D,20240801,000000,1.59,1.61,1.4601,1.52,59947,0
+MODD.US,D,20240802,000000,1.51,1.51,1.42,1.42,41542,0
+MODD.US,D,20240805,000000,1.45,1.5171,1.36,1.46,113598,0
+MODD.US,D,20240806,000000,1.46,1.52,1.44,1.48,10982,0
+MODD.US,D,20240807,000000,1.64,1.695,1.5,1.55,227813,0
+MODD.US,D,20240808,000000,1.59,1.6,1.51,1.57,42264,0
+MODD.US,D,20240809,000000,1.56,1.6,1.5161,1.57,25642,0
+MODD.US,D,20240812,000000,1.57,1.58,1.5101,1.55,51832,0
+MODD.US,D,20240813,000000,1.58,1.65,1.56,1.65,26077,0
+MODD.US,D,20240814,000000,1.64,1.74,1.62,1.74,36446,0
+MODD.US,D,20240815,000000,1.72,1.75,1.65,1.69,90572,0
+MODD.US,D,20240816,000000,1.65,1.7,1.65,1.7,39416,0
+MODD.US,D,20240819,000000,1.7,1.7199,1.62,1.695,79524,0
+MODD.US,D,20240820,000000,1.73,1.75,1.7,1.71,67636,0
+MODD.US,D,20240821,000000,1.6906,1.7111,1.66,1.67,38805,0
+MODD.US,D,20240822,000000,1.68,1.7499,1.68,1.7105,50423,0
+MODD.US,D,20240823,000000,1.695,1.7897,1.695,1.76,119165,0
+MODD.US,D,20240826,000000,1.75,1.7892,1.72,1.74,50366,0
+MODD.US,D,20240827,000000,1.75,1.85,1.75,1.82,41892,0
+MODD.US,D,20240828,000000,1.87,1.87,1.76,1.8,21288,0
+MODD.US,D,20240829,000000,1.82,1.89,1.82,1.85,55546,0
+MODD.US,D,20240830,000000,1.85,1.85,1.75,1.84,59120,0
+MODD.US,D,20240903,000000,1.84,1.88,1.8014,1.84,52534,0
+MODD.US,D,20240904,000000,1.85,1.96,1.83,1.957,4274991,0
+MODD.US,D,20240905,000000,2.41,2.65,2.0409,2.21,14585913,0
+MODD.US,D,20240906,000000,2.24,2.47,2.1501,2.27,1723322,0
+MODD.US,D,20240909,000000,2.24,2.349,2.04,2.27,1156163,0
+MODD.US,D,20240910,000000,2.235,2.29,2.06,2.06,237983,0
+MODD.US,D,20240911,000000,2.12,2.24,2.04,2.1,654511,0
+MODD.US,D,20240912,000000,2.11,2.265,2.02,2.19,393383,0
+MODD.US,D,20240913,000000,2.19,2.33,2.13,2.33,586186,0
+MODD.US,D,20240916,000000,2.31,2.41,2.265,2.27,895690,0
+MODD.US,D,20240917,000000,2.26,2.34,2.245,2.27,609189,0
+MODD.US,D,20240918,000000,2.31,2.36,2.25,2.25,483857,0
+MODD.US,D,20240919,000000,2.29,2.3199,2.24,2.26,206899,0
+MODD.US,D,20240920,000000,2.27,2.315,2.1,2.3,1124116,0
+MODD.US,D,20240923,000000,2.28,2.3599,2.22,2.3,387107,0
+MODD.US,D,20240924,000000,2.29,2.5,2.26,2.33,509533,0
+MODD.US,D,20240925,000000,2.34,2.4025,2.3228,2.37,125974,0
+MODD.US,D,20240926,000000,2.4,2.41,2.28,2.37,164682,0
+MODD.US,D,20240927,000000,2.4,2.46,2.24,2.28,202753,0
+MODD.US,D,20240930,000000,2.26,2.29,2.18,2.25,174441,0
+MODD.US,D,20241001,000000,2.22,2.4,2.1807,2.25,125892,0
+MODD.US,D,20241002,000000,2.25,2.31,2.19,2.27,81840,0
+MODD.US,D,20241003,000000,2.25,2.3,2.16,2.24,96806,0
+MODD.US,D,20241004,000000,2.28,2.34,2.23,2.3,62986,0
+MODD.US,D,20241007,000000,2.31,2.31,2.2206,2.26,64642,0
+MODD.US,D,20241008,000000,2.26,2.285,2.11,2.13,130910,0
+MODD.US,D,20241009,000000,2.12,2.15,2.02,2.03,138825,0
+MODD.US,D,20241010,000000,2.03,2.13,2,2.11,81135,0
+MODD.US,D,20241011,000000,2.12,2.18,2.01,2.14,39805,0
+MODD.US,D,20241014,000000,2.12,2.22,2.0657,2.17,73046,0
+MODD.US,D,20241015,000000,2.1403,2.23,2.1403,2.2,26412,0
+MODD.US,D,20241016,000000,2.21,2.27,2.1601,2.23,48874,0
+MODD.US,D,20241017,000000,2.26,2.26,2.11,2.15,66222,0
+MODD.US,D,20241018,000000,2.18,2.24,2.15,2.21,34032,0
+MODD.US,D,20241021,000000,2.2,2.26,2.19,2.23,44355,0
+MODD.US,D,20241022,000000,2.28,2.28,2.14,2.23,60166,0
+MODD.US,D,20241023,000000,2.2025,2.25,2.15,2.17,44096,0
+MODD.US,D,20241024,000000,2.16,2.29,2.159,2.25,98620,0
+MODD.US,D,20241025,000000,2.28,2.28,2.21,2.22,25483,0
+MODD.US,D,20241028,000000,2.24,2.25,2.21,2.225,44107,0
+MODD.US,D,20241029,000000,2.24,2.28,2.18,2.25,98269,0
+MODD.US,D,20241030,000000,2.25,2.26,2.18,2.21,44641,0
+MODD.US,D,20241031,000000,2.221,2.221,2.14,2.17,28864,0
+MODD.US,D,20241101,000000,2.15,2.24,2.15,2.2,25603,0
+MODD.US,D,20241104,000000,2.21,2.25,2.21,2.23,11929,0
+MODD.US,D,20241105,000000,2.24,2.27,2.176,2.26,96542,0
+MODD.US,D,20241106,000000,2.33,2.33,2.19,2.26,93866,0
+MODD.US,D,20241107,000000,2.25,2.37,2.14,2.22,574738,0
+MODD.US,D,20241108,000000,2.24,2.3298,2.17,2.21,117475,0
+MODD.US,D,20241111,000000,2.21,2.25,2.1501,2.22,54515,0
+MODD.US,D,20241112,000000,2.205,2.34,2.205,2.27,138051,0
+MODD.US,D,20241113,000000,2.25,2.27,2.16,2.23,119621,0
+MODD.US,D,20241114,000000,2.25,2.25,2.0601,2.14,137690,0
+MODD.US,D,20241115,000000,2.12,2.14,2.05,2.07,115010,0
+MODD.US,D,20241118,000000,2.11,2.13,2,2.1,79877,0
+MODD.US,D,20241119,000000,2.18,2.2,2.05,2.1,47842,0
+MODD.US,D,20241120,000000,2.13,2.18,2.05,2.06,93835,0
+MODD.US,D,20241121,000000,2.05,2.09,1.85,1.94,604045,0
+MODD.US,D,20241122,000000,1.83,1.85,1.62,1.68,1294131,0
+MODD.US,D,20241125,000000,1.75,1.78,1.6,1.6,242337,0
+MODD.US,D,20241126,000000,1.72,1.73,1.63,1.63,117197,0
+MODD.US,D,20241127,000000,1.66,1.82,1.5851,1.64,413907,0
+MODD.US,D,20241129,000000,1.71,1.76,1.6575,1.7,158985,0
+MODD.US,D,20241202,000000,1.78,1.78,1.645,1.71,328659,0
+MODD.US,D,20241203,000000,1.73,1.73,1.56,1.68,418544,0
+MODD.US,D,20241204,000000,1.7,1.71,1.62,1.68,200360,0
+MODD.US,D,20241205,000000,1.74,1.77,1.652,1.72,222275,0
+MODD.US,D,20241206,000000,1.78,1.79225,1.65,1.69,85659,0
+MODD.US,D,20241209,000000,1.69,1.69,1.63,1.68,130542,0
+MODD.US,D,20241210,000000,1.66,1.7092,1.65,1.67,50216,0
+MODD.US,D,20241211,000000,1.68,1.69,1.598,1.66,55863,0
+MODD.US,D,20241212,000000,1.66,1.6755,1.61,1.62,32170,0
+MODD.US,D,20241213,000000,1.6,1.6199,1.56,1.59,92977,0
+MODD.US,D,20241216,000000,1.59,1.5906,1.51,1.54,78192,0
+MODD.US,D,20241217,000000,1.52,1.5214,1.45,1.52,74059,0
+MODD.US,D,20241218,000000,1.54,1.56,1.47,1.48,151376,0
+MODD.US,D,20241219,000000,1.5,1.5,1.3975,1.43,1016015,0
+MODD.US,D,20241220,000000,1.44,1.45,1.37,1.39,392967,0
+MODD.US,D,20241223,000000,1.4,1.4,1.23,1.26,228627,0
+MODD.US,D,20241224,000000,1.3,1.38,1.3,1.32,123502,0
+MODD.US,D,20241226,000000,1.33,1.48,1.3145,1.42,108790,0
+MODD.US,D,20241227,000000,1.41,1.45,1.37,1.43,43922,0
+MODD.US,D,20241230,000000,1.44,1.4499,1.36,1.39,68287,0
+MODD.US,D,20241231,000000,1.4,1.4,1.3558,1.37,59175,0
+MODD.US,D,20250102,000000,1.42,1.45,1.3419,1.41,131848,0
+MODD.US,D,20250103,000000,1.4,1.4889,1.4,1.45,131246,0
+MODD.US,D,20250106,000000,1.45,1.45,1.36,1.4,61348,0
+MODD.US,D,20250107,000000,1.44,1.44,1.38,1.4,66729,0
+MODD.US,D,20250108,000000,1.4,1.4,1.325,1.34,30812,0
+MODD.US,D,20250110,000000,1.42,1.42,1.28,1.32,93508,0
+MODD.US,D,20250113,000000,1.31,1.3236,1.22,1.26,130246,0
+MODD.US,D,20250114,000000,1.3,1.3399,1.16,1.17,96018,0
+MODD.US,D,20250115,000000,1.17,1.26,1.16,1.19,54268,0
+MODD.US,D,20250116,000000,1.18,1.245,1.16,1.22,36403,0
+MODD.US,D,20250117,000000,1.25,1.25,1.1769,1.21,22437,0
+MODD.US,D,20250121,000000,1.21,1.2999,1.17,1.19,47605,0
+MODD.US,D,20250122,000000,1.17,1.28,1.16,1.24,84134,0
+MODD.US,D,20250123,000000,1.28,1.29,1.23,1.29,37979,0
+MODD.US,D,20250124,000000,1.29,1.35,1.29,1.3,151789,0
+MODD.US,D,20250127,000000,1.29,1.3,1.28,1.29,48415,0
+MODD.US,D,20250128,000000,1.32,1.34,1.24,1.26,76162,0
+MODD.US,D,20250129,000000,1.26,1.29,1.24,1.26,55136,0
+MODD.US,D,20250130,000000,1.29,1.3216,1.27,1.3,63400,0
+MODD.US,D,20250131,000000,1.3,1.3,1.26,1.28,24401,0
+MODD.US,D,20250203,000000,1.28,1.294,1.24,1.27,22322,0
+MODD.US,D,20250204,000000,1.26,1.2899,1.2087,1.2756,51159,0
+MODD.US,D,20250205,000000,1.2557,1.2907,1.2,1.25,60230,0
+MODD.US,D,20250206,000000,1.23,1.25,1.18,1.19,96400,0
+MODD.US,D,20250207,000000,1.26,1.26,1.185,1.21,103392,0
+MODD.US,D,20250210,000000,1.28,1.28,1.18,1.2,72192,0
+MODD.US,D,20250211,000000,1.21,1.22,1.18,1.2,39829,0
+MODD.US,D,20250212,000000,1.18,1.22,1.15,1.16,42046,0
+MODD.US,D,20250213,000000,1.16,1.18,1.14,1.15,71415,0
+MODD.US,D,20250214,000000,1.12,1.18,1.1,1.1,105712,0
+MODD.US,D,20250218,000000,1.1,1.15,1.08,1.105,125566,0
+MODD.US,D,20250219,000000,1.12,1.1492,1.1,1.11,51062,0
+MODD.US,D,20250220,000000,1.1,1.1199,1.07,1.0898,108346,0
+MODD.US,D,20250221,000000,1.12,1.12,1.07,1.08,21323,0
+MODD.US,D,20250224,000000,1.07,1.11,1.03,1.035,72390,0
+MODD.US,D,20250225,000000,1.02,1.02,0.934,0.9617,82535,0
+MODD.US,D,20250226,000000,0.94,1,0.917,0.94,84188,0
+MODD.US,D,20250227,000000,0.94,0.97,0.84,0.8423,97601,0
+MODD.US,D,20250228,000000,0.8501,0.89,0.8228,0.846,80133,0
+MODD.US,D,20250303,000000,0.8489,0.8589,0.68,0.768,284222,0
+MODD.US,D,20250304,000000,0.7631,0.7728,0.7001,0.7462,104353,0
+MODD.US,D,20250305,000000,0.8532,0.8532,0.75,0.7647,60270,0
+MODD.US,D,20250306,000000,0.786,0.807999,0.7574,0.8062,25673,0
+MODD.US,D,20250307,000000,0.82,0.889899,0.8,0.8776,85187,0
+MODD.US,D,20250310,000000,0.8776,0.8776,0.82,0.82,49418,0
+MODD.US,D,20250311,000000,0.849799,0.8499,0.7837,0.8415,37513,0
+MODD.US,D,20250312,000000,0.8415,0.904,0.7801,0.8701,61273,0
+MODD.US,D,20250313,000000,0.8217,0.9,0.7981,0.883,55180,0
+MODD.US,D,20250314,000000,0.88,0.9,0.84,0.899,63081,0
+MODD.US,D,20250317,000000,0.921,0.93,0.87,0.8733,17998,0
+MODD.US,D,20250318,000000,0.8929,0.93645,0.864,0.88,33270,0
+MODD.US,D,20250319,000000,0.85,0.98945,0.8447,0.95,88983,0
+MODD.US,D,20250320,000000,0.9333,1.21,0.883,1.05,495416,0
+MODD.US,D,20250321,000000,1.09,1.14,1.02,1.14,347759,0
+MODD.US,D,20250324,000000,1.15,1.155,1.03,1.1,95936,0
+MODD.US,D,20250325,000000,1.19,1.29,1.11,1.14,354335,0
+MODD.US,D,20250326,000000,1.15,1.185,1.05,1.15,167218,0
+MODD.US,D,20250327,000000,1.15,1.16,1.105,1.14,53091,0
+MODD.US,D,20250328,000000,1.14,1.15,1.0919,1.1,57286,0
+MODD.US,D,20250331,000000,1.13,1.16,1.05,1.09,76796,0
+MODD.US,D,20250401,000000,1.09,1.1104,1.065,1.08,22287,0
+MODD.US,D,20250402,000000,1.05,1.09,1.03,1.04,92559,0
+MODD.US,D,20250403,000000,1.02,1.03,0.96,0.9731,90139,0
+MODD.US,D,20250404,000000,0.96,0.96,0.84,0.88,688672,0
+MODD.US,D,20250407,000000,0.88,0.9,0.78,0.8,266392,0
+MODD.US,D,20250408,000000,0.85,1.04,0.835,0.87,290927,0
+MODD.US,D,20250409,000000,0.89,0.945,0.85,0.92,124117,0
+MODD.US,D,20250410,000000,0.93,0.9371,0.85,0.85,92386,0
+MODD.US,D,20250411,000000,0.85,0.89,0.85,0.8865,67173,0
+MODD.US,D,20250414,000000,0.8803,0.95,0.789,0.892,89598,0
+MODD.US,D,20250415,000000,0.87,0.918,0.85,0.88,53364,0
+MODD.US,D,20250416,000000,0.8793,0.948,0.86,0.862,61108,0
+MODD.US,D,20250417,000000,0.86,0.9379,0.852,0.888,17207,0
+MODD.US,D,20250421,000000,0.89,0.899,0.85,0.851,84388,0
+MODD.US,D,20250422,000000,0.85,0.95,0.85,0.894,46061,0
+MODD.US,D,20250423,000000,0.91,0.96,0.91,0.9111,40513,0
+MODD.US,D,20250424,000000,0.9571,0.9571,0.88,0.936,24572,0
+MODD.US,D,20250425,000000,0.91,0.93,0.89,0.93,47768,0
+MODD.US,D,20250428,000000,0.9435,1.05,0.92,1.02,256231,0
+MODD.US,D,20250429,000000,1,1.06,0.964,1.02,144468,0
+MODD.US,D,20250430,000000,1.05,1.15,1.05,1.07,145590,0
+MODD.US,D,20250501,000000,1.07,1.07,0.9788,1.03,172270,0
+MODD.US,D,20250502,000000,1.07,1.07,0.99,1.04,129288,0
+MODD.US,D,20250505,000000,1.05,1.0501,0.9682,1,47826,0
+MODD.US,D,20250506,000000,0.96,1.1,0.9571,1.02,162332,0
+MODD.US,D,20250507,000000,1.06,1.1,1.005,1.03,161277,0
+MODD.US,D,20250508,000000,1.01,1.03,0.9701,1.02,125571,0
+MODD.US,D,20250509,000000,1.02,1.04,0.9775,1,28811,0
+MODD.US,D,20250512,000000,1.03,1.03,0.995,1.02,67527,0
+MODD.US,D,20250513,000000,1,1.025,0.9652,0.9859,111554,0
+MODD.US,D,20250514,000000,0.983,1,0.9584,0.9701,49638,0
+MODD.US,D,20250515,000000,0.9701,1.0071,0.9521,0.992,78354,0
+MODD.US,D,20250516,000000,0.98,1,0.9611,0.97,47158,0
+MODD.US,D,20250519,000000,0.97,1.02,0.94,0.98,19250,0
+MODD.US,D,20250520,000000,0.95,0.9889,0.85,0.8874,68265,0
+MODD.US,D,20250521,000000,0.875,0.9153,0.85,0.85,39134,0
+MODD.US,D,20250522,000000,0.85,0.85,0.8014,0.834,102685,0
+MODD.US,D,20250523,000000,0.809,0.9,0.75,0.8528,55861,0
+MODD.US,D,20250527,000000,0.8699,0.89,0.83,0.875001,205798,0
+MODD.US,D,20250528,000000,0.915,0.915,0.8359,0.8723,41927,0
+MODD.US,D,20250529,000000,0.9,0.915,0.87,0.883,21182,0
+MODD.US,D,20250530,000000,0.86,0.885,0.85,0.86,7138,0
+MODD.US,D,20250602,000000,0.86,0.879,0.781,0.7899,177853,0
+MODD.US,D,20250603,000000,0.77,0.882,0.7183,0.8773,262778,0
+MODD.US,D,20250604,000000,0.851,0.8773,0.798301,0.8368,38047,0
+MODD.US,D,20250605,000000,0.84,0.84,0.764,0.81,35337,0
+MODD.US,D,20250606,000000,0.8,0.8495,0.785,0.844,119230,0
+MODD.US,D,20250609,000000,0.85,0.85,0.79,0.814,83480,0
+MODD.US,D,20250610,000000,0.8,0.91,0.7901,0.822,72313,0
+MODD.US,D,20250611,000000,0.8061,0.90255,0.78,0.8636,108311,0
+MODD.US,D,20250612,000000,0.88,0.883,0.78,0.797,84843,0
+MODD.US,D,20250613,000000,0.778,0.797,0.7699,0.77,56655,0
+MODD.US,D,20250616,000000,0.83,0.847,0.7725,0.7913,45684,0
+MODD.US,D,20250617,000000,0.79,0.88,0.77,0.785,161638,0
+MODD.US,D,20250618,000000,0.8242,0.8549,0.7836,0.806,71804,0
+MODD.US,D,20250620,000000,0.82,0.8445,0.76,0.76,146397,0
+MODD.US,D,20250623,000000,0.76,0.835,0.7502,0.782,50101,0
+MODD.US,D,20250624,000000,0.79,0.829,0.7623,0.7901,128320,0
+MODD.US,D,20250625,000000,0.7664,0.812,0.765,0.81,42390,0
+MODD.US,D,20250626,000000,0.82,0.82,0.63,0.649,1402831,0
+MODD.US,D,20250627,000000,0.63,0.6865,0.63,0.6789,398692,0
+MODD.US,D,20250630,000000,0.71,0.779,0.67,0.745,109298,0
+MODD.US,D,20250701,000000,0.74,0.7899,0.701,0.7083,97270,0
+MODD.US,D,20250702,000000,0.71,0.7299,0.67,0.7,290870,0
+MODD.US,D,20250703,000000,0.71,0.769999,0.672,0.7302,360021,0
+MODD.US,D,20250707,000000,0.73,0.759,0.70151,0.7286,67482,0
+MODD.US,D,20250708,000000,0.71,0.7803,0.673,0.7267,94849,0
+MODD.US,D,20250709,000000,0.73,0.753,0.702,0.7211,85647,0
+MODD.US,D,20250710,000000,0.7201,0.785999,0.7201,0.748,21277,0
+MODD.US,D,20250711,000000,0.71,0.775899,0.686,0.71,97457,0
+MODD.US,D,20250714,000000,0.7,0.7306,0.69,0.718,103422,0
+MODD.US,D,20250715,000000,0.7,0.72,0.6914,0.703,49958,0
+MODD.US,D,20250716,000000,0.72,0.7752,0.68,0.7051,267925,0
+MODD.US,D,20250717,000000,0.71,0.77,0.67,0.692,160738,0
+MODD.US,D,20250718,000000,0.7015,0.7397,0.69,0.6903,74230,0
+MODD.US,D,20250721,000000,0.69,0.7395,0.68,0.699,85607,0
+MODD.US,D,20250722,000000,0.699,0.74,0.6811,0.7,150533,0
+MODD.US,D,20250723,000000,0.696,0.73,0.680101,0.7106,19710,0
+MODD.US,D,20250724,000000,0.7295,0.73,0.71,0.7101,42380,0
+MODD.US,D,20250725,000000,0.73,0.7442,0.691,0.714,76014,0
+MODD.US,D,20250728,000000,0.6965,0.7556,0.6965,0.7,19998,0
+MODD.US,D,20250729,000000,0.72,0.7305,0.69,0.7,24914,0
+MODD.US,D,20250730,000000,0.685,0.7499,0.685,0.7,39038,0
+MODD.US,D,20250731,000000,0.72,0.7371,0.7,0.719,183455,0
+MODD.US,D,20250801,000000,0.71,0.73999,0.7019,0.715,40040,0
+MODD.US,D,20250804,000000,0.71,0.74,0.7,0.739,97093,0
+MODD.US,D,20250805,000000,0.74,0.74,0.7,0.705,249827,0
+MODD.US,D,20250806,000000,0.73,0.7499,0.7201,0.7396,83684,0
+MODD.US,D,20250807,000000,0.75,0.75,0.73,0.7341,38659,0
+MODD.US,D,20250808,000000,0.75,0.776,0.7013,0.749,167435,0
+MODD.US,D,20250811,000000,0.7305,0.75,0.715,0.723,41474,0
+MODD.US,D,20250812,000000,0.730049,0.745,0.7151,0.716,22597,0
+MODD.US,D,20250813,000000,0.74,0.75,0.72,0.7275,61554,0
+MODD.US,D,20250814,000000,0.75,0.7565,0.72,0.737,106533,0
+MODD.US,D,20250815,000000,0.7251,0.738,0.685,0.7199,36227,0
+MODD.US,D,20250818,000000,0.72,0.7485,0.7,0.701,60203,0
+MODD.US,D,20250819,000000,0.7,0.7299,0.7,0.7,23330,0
+MODD.US,D,20250820,000000,0.7,0.7279,0.7,0.7095,42099,0
+MODD.US,D,20250821,000000,0.7,0.7279,0.7,0.7001,18689,0
+MODD.US,D,20250822,000000,0.7,0.7353,0.7,0.72,227689,0
+MODD.US,D,20250825,000000,0.74,0.79,0.7139,0.76,89349,0
+MODD.US,D,20250826,000000,0.77,0.79,0.7503,0.7503,49354,0
+MODD.US,D,20250827,000000,0.76,0.779,0.7304,0.741,40856,0
+MODD.US,D,20250828,000000,0.76,0.7778,0.74,0.7403,32953,0
+MODD.US,D,20250829,000000,0.7344,0.7554,0.7227,0.7227,26618,0
+MODD.US,D,20250902,000000,0.685,0.76,0.685,0.7042,131646,0
+MODD.US,D,20250903,000000,0.7,0.7298,0.7,0.7185,45138,0
+MODD.US,D,20250904,000000,0.72,0.724925,0.7001,0.7084,24474,0
+MODD.US,D,20250905,000000,0.7113,0.7284,0.71,0.7163,16872,0
+MODD.US,D,20250908,000000,0.725,0.752899,0.72,0.72,41005,0
+MODD.US,D,20250909,000000,0.73,0.74,0.6859,0.7089,95590,0
+MODD.US,D,20250910,000000,0.691,0.7199,0.685,0.6914,70772,0
+MODD.US,D,20250911,000000,0.69,0.7199,0.69,0.7002,6125313,0
+MODD.US,D,20250912,000000,0.7485,1,0.72,0.75,14490299,0
+MODD.US,D,20250915,000000,0.7772,0.8285,0.711,0.7477,1269379,0
+MODD.US,D,20250916,000000,0.71,0.739224,0.6535,0.6996,1214014,0
+MODD.US,D,20250917,000000,0.68,0.738,0.68,0.7251,238767,0
+MODD.US,D,20250918,000000,0.726,0.747,0.72,0.73,134970,0
+MODD.US,D,20250919,000000,0.73,0.7611,0.7035,0.7611,328970,0
+MODD.US,D,20250922,000000,0.72,0.77,0.7066,0.727,434676,0
+MODD.US,D,20250923,000000,0.71,0.7394,0.7035,0.7153,281426,0
+MODD.US,D,20250924,000000,0.719,0.7399,0.7151,0.7285,122043,0
+MODD.US,D,20250925,000000,0.728,0.7289,0.68,0.7049,291016,0
+MODD.US,D,20250926,000000,0.7,0.7044,0.692,0.7042,230276,0
+MODD.US,D,20250929,000000,0.7,0.7291,0.699,0.7,957328,0
+MODD.US,D,20250930,000000,0.6935,0.7136,0.6935,0.6998,94869,0
+MODD.US,D,20251001,000000,0.69,0.7109,0.6834,0.6958,109299,0
+MODD.US,D,20251002,000000,0.68,0.698,0.68,0.6895,75682,0
+MODD.US,D,20251003,000000,0.7099,0.7238,0.675,0.6797,209983,0
+MODD.US,D,20251006,000000,0.6753,0.705,0.675,0.6813,144537,0
+MODD.US,D,20251007,000000,0.6939,0.6939,0.661,0.6698,344013,0
+MODD.US,D,20251008,000000,0.67,0.6718,0.6601,0.6664,134419,0
+MODD.US,D,20251009,000000,0.665,0.6763,0.66,0.6673,82909,0
+MODD.US,D,20251010,000000,0.6673,0.67,0.6253,0.63,556862,0
+MODD.US,D,20251013,000000,0.65,0.65,0.6006,0.6147,141316,0
+MODD.US,D,20251014,000000,0.602,0.61,0.57,0.5791,688072,0
+MODD.US,D,20251015,000000,0.6048,0.6159,0.57,0.5789,451380,0
+MODD.US,D,20251016,000000,0.58,0.6038,0.55,0.555,461132,0
+MODD.US,D,20251017,000000,0.57,0.5995,0.55,0.5775,278671,0
+MODD.US,D,20251020,000000,0.599,0.6255,0.5775,0.6077,231034,0
+MODD.US,D,20251021,000000,0.6,0.6081,0.5901,0.5965,162929,0
+MODD.US,D,20251022,000000,0.6,0.6,0.58,0.5829,83863,0
+MODD.US,D,20251023,000000,0.594,0.594,0.5554,0.5577,309946,0
+MODD.US,D,20251024,000000,0.55,0.5719,0.55,0.5512,71829,0
+MODD.US,D,20251027,000000,0.561,0.6,0.5418,0.5463,125590,0
+MODD.US,D,20251028,000000,0.54,0.55,0.5219,0.5392,288734,0
+MODD.US,D,20251029,000000,0.55,0.55,0.5201,0.5244,165057,0
+MODD.US,D,20251030,000000,0.52,0.5462,0.5021,0.5163,195195,0
+MODD.US,D,20251031,000000,0.527,0.549,0.49,0.4949,300121,0
+MODD.US,D,20251103,000000,0.54,0.6223,0.5,0.5561,14996039,0
+MODD.US,D,20251104,000000,0.5488,0.62,0.51,0.5661,7485003,0
+MODD.US,D,20251105,000000,0.5368,0.5368,0.4711,0.4934,1868332,0
+MODD.US,D,20251106,000000,0.4863,0.6,0.46,0.5102,3281669,0
+MODD.US,D,20251107,000000,0.529,0.53,0.4581,0.52,1207395,0
+MODD.US,D,20251110,000000,0.5186,0.5299,0.49,0.5095,380474,0
+MODD.US,D,20251111,000000,0.5095,0.51,0.4657,0.4896,394813,0
+MODD.US,D,20251112,000000,0.4749,0.51,0.4706,0.483,387257,0
+MODD.US,D,20251113,000000,0.4826,0.4977,0.4632,0.4795,278785,0
+MODD.US,D,20251114,000000,0.47,0.5498,0.47,0.5333,611969,0
+MODD.US,D,20251117,000000,0.541,0.5698,0.5062,0.5193,471343,0
+MODD.US,D,20251118,000000,0.525,0.5268,0.4916,0.5086,289457,0
+MODD.US,D,20251119,000000,0.5,0.5072,0.4801,0.4909,95148,0
+MODD.US,D,20251120,000000,0.485,0.4899,0.44,0.447,499908,0
+MODD.US,D,20251121,000000,0.45,0.451,0.4216,0.4442,282875,0
+MODD.US,D,20251124,000000,0.4433,0.4433,0.28,0.4144,616377,0
+MODD.US,D,20251125,000000,0.415,0.4382,0.3973,0.4,148664,0
+MODD.US,D,20251126,000000,0.4,0.4282,0.391,0.3928,168821,0
+MODD.US,D,20251128,000000,0.413999,0.4197,0.3943,0.3943,80146,0
+MODD.US,D,20251201,000000,0.3943,0.4508,0.3943,0.42,503721,0
+MODD.US,D,20251202,000000,0.42,0.4541,0.39,0.394,488777,0
+MODD.US,D,20251203,000000,0.3968,0.4255,0.3901,0.4211,64382,0
+MODD.US,D,20251204,000000,0.421,0.4593,0.41475,0.451,176196,0
+MODD.US,D,20251205,000000,0.458,0.4635,0.45,0.4564,89427,0
+MODD.US,D,20251208,000000,0.46,0.4674,0.4415,0.4421,270417,0
+MODD.US,D,20251209,000000,0.45,0.4656,0.4271,0.4516,318670,0
+MODD.US,D,20251210,000000,0.38,0.385,0.3017,0.314,3328553,0
+MODD.US,D,20251211,000000,0.33,0.3585,0.3249,0.3452,985890,0
+MODD.US,D,20251212,000000,0.35,0.352401,0.317,0.3457,620011,0
+MODD.US,D,20251215,000000,0.3535,0.4201,0.3441,0.3698,1083482,0
+MODD.US,D,20251216,000000,0.365,0.3705,0.3425,0.3428,686008,0
+MODD.US,D,20251217,000000,0.35,0.3838,0.3401,0.3535,265091,0
+MODD.US,D,20251218,000000,0.367,0.4199,0.3527,0.355,954483,0
+MODD.US,D,20251219,000000,0.3552,0.38,0.338,0.341,485477,0
+MODD.US,D,20251222,000000,0.3472,0.3689,0.34,0.3405,303099,0
+MODD.US,D,20251223,000000,0.3345,0.35,0.3202,0.3337,621258,0
+MODD.US,D,20251224,000000,0.3497,0.4248,0.3486,0.4027,800558,0
+MODD.US,D,20251226,000000,0.402,0.4067,0.385,0.3966,101955,0
+MODD.US,D,20251229,000000,0.3899,0.41,0.3899,0.3903,95023,0
+MODD.US,D,20251230,000000,0.3879,0.3992,0.3546,0.3621,424803,0
+MODD.US,D,20251231,000000,0.376,0.3799,0.3482,0.3641,289062,0
+MODD.US,D,20260102,000000,0.3646,0.3898,0.3601,0.3849,94691,0
+MODD.US,D,20260105,000000,0.402,0.4183,0.3883,0.3894,301537,0
+MODD.US,D,20260106,000000,0.4,0.419,0.392,0.4034,207878,0
+MODD.US,D,20260107,000000,0.43,0.4571,0.402,0.4449,437848,0
+MODD.US,D,20260108,000000,0.456,0.4985,0.4215,0.4808,634956,0
+MODD.US,D,20260109,000000,0.5,0.5268,0.4812,0.4882,671515,0
+MODD.US,D,20260112,000000,0.52,0.5229,0.46,0.4748,327339,0
+MODD.US,D,20260113,000000,0.5,0.5,0.4456,0.4771,278086,0
+MODD.US,D,20260114,000000,0.4782,0.494,0.4609,0.4609,150588,0
+MODD.US,D,20260115,000000,0.4668,0.4887,0.4662,0.4744,108805,0
+MODD.US,D,20260116,000000,0.48,0.494,0.47,0.475,24894,0
+MODD.US,D,20260120,000000,0.5,0.5,0.466,0.4739,119835,0
+MODD.US,D,20260121,000000,0.512,0.512,0.4525,0.4595,66762,0
+MODD.US,D,20260122,000000,0.492,0.4929,0.4699,0.4705,117298,0
+MODD.US,D,20260123,000000,0.49,0.4996,0.456,0.4667,309013,0
+MODD.US,D,20260126,000000,0.49,0.49,0.4352,0.4633,232610,0
+MODD.US,D,20260127,000000,0.47,0.48,0.45,0.4686,49280,0
+MODD.US,D,20260128,000000,0.4679,0.469399,0.43,0.4378,150858,0
+MODD.US,D,20260129,000000,0.46,0.465,0.42,0.426,102886,0
+MODD.US,D,20260130,000000,0.4452,0.48,0.4301,0.451,263351,0
+MODD.US,D,20260202,000000,0.465,0.489,0.4583,0.4757,187207,0
+MODD.US,D,20260203,000000,0.459,0.4836,0.445,0.456,84744,0
+MODD.US,D,20260204,000000,0.45,0.4696,0.4261,0.4361,391234,0
+MODD.US,D,20260205,000000,0.438,0.4758,0.4301,0.442,343762,0
+MODD.US,D,20260206,000000,0.4777,0.4777,0.436,0.4369,260198,0
+MODD.US,D,20260209,000000,0.485,0.49,0.42,0.424,137280,0
+MODD.US,D,20260210,000000,0.451,0.451,0.4205,0.4293,65304,0
+MODD.US,D,20260211,000000,0.459,0.4886,0.445,0.455,262400,0
+MODD.US,D,20260212,000000,0.476,0.476,0.435,0.4466,143070,0
+MODD.US,D,20260213,000000,0.45,0.48,0.432,0.4534,138380,0
+MODD.US,D,20260217,000000,0.46,0.48,0.4391,0.4583,305239,0
+MODD.US,D,20260218,000000,0.4568,0.477,0.4501,0.4511,185023,0
diff --git a/daily/us/nasdaq stocks/2/morn.us.txt b/daily/us/nasdaq stocks/2/morn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..49f32833975b71e6f5997708c796af57c5b6aeec
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/morn.us.txt	
@@ -0,0 +1,5233 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MORN.US,D,20050502,000000,16.8473,16.8473,16.8473,16.8473,0,0
+MORN.US,D,20050503,000000,16.9909,18.805,16.8563,18.2588,3594674.0179316,0
+MORN.US,D,20050504,000000,19.0951,20.0361,18.4392,19.6704,1387615.9689989,0
+MORN.US,D,20050505,000000,21.3519,21.3519,20.1169,20.6163,950028.90846323,0
+MORN.US,D,20050506,000000,20.9991,21.1725,19.6254,19.6704,505526.88150581,0
+MORN.US,D,20050509,000000,19.761,19.761,18.6666,18.9147,242627.74319854,0
+MORN.US,D,20050510,000000,18.6666,19.8597,18.3944,19.3035,268165.86886207,0
+MORN.US,D,20050511,000000,19.47,20.3531,19.1769,19.8976,185824.29858817,0
+MORN.US,D,20050512,000000,20.0361,20.401,19.8058,19.9454,137166.73056922,0
+MORN.US,D,20050513,000000,20.3531,20.3531,19.7122,20.0003,105432.9233997,0
+MORN.US,D,20050516,000000,20.2505,20.2505,19.6932,20.0182,81005.325493146,0
+MORN.US,D,20050517,000000,19.9165,20.0361,19.1331,19.3972,249284.89061981,0
+MORN.US,D,20050518,000000,19.0433,20.3053,18.8788,20.0969,298640.6766323,0
+MORN.US,D,20050519,000000,19.1859,20.8894,19.1859,20.6253,253126.09277111,0
+MORN.US,D,20050520,000000,20.5266,21.3439,20.4439,21.037,416360.63161966,0
+MORN.US,D,20050523,000000,21.3519,21.3519,20.7618,21.2443,134356.80441988,0
+MORN.US,D,20050524,000000,21.5364,21.673,20.4897,20.9991,185396.94102315,0
+MORN.US,D,20050525,000000,19.8128,20.4897,19.3035,20.1767,264227.35759385,0
+MORN.US,D,20050526,000000,20.0361,20.8794,19.4879,20.4997,112389.02047912,0
+MORN.US,D,20050527,000000,20.7948,20.7948,19.8218,20.0621,28001.952376407,0
+MORN.US,D,20050531,000000,19.742,20.1069,19.1251,19.9903,119075.26031678,0
+MORN.US,D,20050601,000000,19.789,21.1187,19.789,21.1187,136084.29204186,0
+MORN.US,D,20050602,000000,20.6432,22.7376,20.6253,22.3019,209656.00355195,0
+MORN.US,D,20050603,000000,22.4096,23.6327,21.8274,23.4841,182434.53048443,0
+MORN.US,D,20050606,000000,23.4193,24.1251,23.1104,23.8928,135347.95295096,0
+MORN.US,D,20050607,000000,24.0134,25.7121,23.6786,25.3881,304035.81509397,0
+MORN.US,D,20050608,000000,25.5337,25.6243,24.8678,25.2685,468738.01619045,0
+MORN.US,D,20050609,000000,24.9524,25.3063,24.2866,24.9326,122978.66004797,0
+MORN.US,D,20050610,000000,24.9524,25.2874,24.175,24.4949,97022.205500372,0
+MORN.US,D,20050613,000000,24.769,25.0701,24.2318,24.4691,95852.489723821,0
+MORN.US,D,20050614,000000,24.8149,25.0442,24.4949,25.0442,41083.507887759,0
+MORN.US,D,20050615,000000,24.6674,26.1726,24.6674,25.6692,233898.01190562,0
+MORN.US,D,20050616,000000,25.8257,26.2244,25.1339,26.042,65095.786470559,0
+MORN.US,D,20050617,000000,26.2823,26.9462,26.052,26.1367,169601.76529261,0
+MORN.US,D,20050620,000000,26.1816,26.3091,25.3502,25.5077,64211.978924125,0
+MORN.US,D,20050621,000000,25.749,25.7589,24.6774,25.2685,169878.64484177,0
+MORN.US,D,20050622,000000,24.8598,24.9326,24.175,24.5777,94661.70702505,0
+MORN.US,D,20050623,000000,24.3065,25.6602,24.175,25.1788,44533.467197846,0
+MORN.US,D,20050624,000000,24.9056,25.4459,24.3504,24.4691,629418.44151662,0
+MORN.US,D,20050627,000000,24.2767,24.9794,23.0097,24.6774,110878.22119997,0
+MORN.US,D,20050628,000000,24.5857,25.5875,24.3405,25.5615,45550.698585003,0
+MORN.US,D,20050629,000000,25.5615,26.042,24.9874,24.9964,70286.274830661,0
+MORN.US,D,20050630,000000,25.2406,25.9532,25.2406,25.6343,42959.46715204,0
+MORN.US,D,20050701,000000,25.7589,25.7589,24.9146,25.3153,34384.226622054,0
+MORN.US,D,20050705,000000,25.1239,26.0719,25.114,26.042,70861.100851215,0
+MORN.US,D,20050706,000000,25.8994,26.4069,25.5167,25.8806,36539.071809046,0
+MORN.US,D,20050707,000000,25.4559,26.4985,25.3601,25.8616,23341.146632103,0
+MORN.US,D,20050708,000000,25.8994,26.363,25.5077,26.2155,53938.343188562,0
+MORN.US,D,20050711,000000,26.3251,26.4069,25.5337,25.9174,67662.941420985,0
+MORN.US,D,20050712,000000,25.7589,25.8994,24.7242,25.731,44835.426416322,0
+MORN.US,D,20050713,000000,25.6602,25.9454,25.4987,25.9274,18496.757708459,0
+MORN.US,D,20050714,000000,25.6692,25.8806,25.3343,25.5875,71685.72037808,0
+MORN.US,D,20050715,000000,25.3981,25.6692,25.3691,25.5875,73144.353945066,0
+MORN.US,D,20050718,000000,25.6782,25.6782,25.2874,25.5167,47474.810814356,0
+MORN.US,D,20050719,000000,25.6523,25.6782,24.2667,25.3063,77648.662552886,0
+MORN.US,D,20050720,000000,25.0442,25.1788,24.3973,24.7601,36069.58039959,0
+MORN.US,D,20050721,000000,24.8428,24.8428,23.864,23.8828,27770.216231996,0
+MORN.US,D,20050722,000000,23.7772,24.5777,23.6885,24.5577,87805.928622859,0
+MORN.US,D,20050725,000000,24.6514,24.806,23.9956,24.5946,41826.869286065,0
+MORN.US,D,20050726,000000,24.806,25.1339,24.5049,25.0791,41188.842498856,0
+MORN.US,D,20050727,000000,24.8956,25.089,23.9956,24.5497,55239.47643229,0
+MORN.US,D,20050728,000000,24.3973,24.9326,24.2218,24.9326,35491.74481872,0
+MORN.US,D,20050729,000000,24.769,25.0791,24.478,24.7053,24489.795486435,0
+MORN.US,D,20050801,000000,24.6235,25.5875,24.5857,24.9524,109100.57423938,0
+MORN.US,D,20050802,000000,25.1439,25.4987,25.1339,25.2037,46507.738765818,0
+MORN.US,D,20050803,000000,25.2964,25.2964,24.6604,24.8598,36019.421060973,0
+MORN.US,D,20050804,000000,24.7412,25.2585,24.7412,24.8598,17159.509740926,0
+MORN.US,D,20050805,000000,24.9704,24.9704,24.6604,24.6604,16460.288560603,0
+MORN.US,D,20050808,000000,24.5946,25.0532,24.4231,24.8678,23293.996853802,0
+MORN.US,D,20050809,000000,24.7412,24.8678,24.4151,24.788,37199.168705248,0
+MORN.US,D,20050810,000000,25.1608,29.1392,25.1518,28.7295,690454.33111951,0
+MORN.US,D,20050811,000000,28.5201,31.05,28.5201,30.2356,343533.28469465,0
+MORN.US,D,20050812,000000,29.9566,30.145,29.2757,30.0184,139934.52287411,0
+MORN.US,D,20050815,000000,29.7841,30.4599,29.2478,29.822,91690.26780537,0
+MORN.US,D,20050816,000000,29.6785,30.2356,29.5608,29.6415,81307.284711621,0
+MORN.US,D,20050817,000000,29.6415,30.0104,28.8222,29.6077,83941.653175794,0
+MORN.US,D,20050818,000000,29.4581,29.9934,29.1292,29.5987,129134.21408307,0
+MORN.US,D,20050819,000000,29.5797,30.4519,29.3863,29.9655,105442.95526742,0
+MORN.US,D,20050822,000000,30.1878,30.2356,29.5697,30.0662,39608.823332415,0
+MORN.US,D,20050823,000000,30.096,30.096,28.9148,29.2219,207297.51145017,0
+MORN.US,D,20050824,000000,28.8132,29.3226,28.8132,29.1491,81529.992175081,0
+MORN.US,D,20050825,000000,28.9846,29.2308,27.6937,28.0944,122946.55807126,0
+MORN.US,D,20050826,000000,27.8852,27.8852,25.9962,26.7797,169194.47146304,0
+MORN.US,D,20050829,000000,26.6013,26.7707,26.0161,26.7059,35600.088990133,0
+MORN.US,D,20050830,000000,26.5733,26.6371,26.3251,26.6102,17085.273919772,0
+MORN.US,D,20050831,000000,26.6899,27.7037,26.4159,27.7037,47639.333445021,0
+MORN.US,D,20050901,000000,27.4923,27.9658,26.9182,27.3797,31611.418383297,0
+MORN.US,D,20050902,000000,27.3189,27.3459,26.0719,26.2244,23181.6399353,0
+MORN.US,D,20050906,000000,25.9702,26.4895,25.7788,26.3441,48684.654061802,0
+MORN.US,D,20050907,000000,26.353,26.353,25.9532,26.1188,40238.824625447,0
+MORN.US,D,20050908,000000,25.8516,26.042,24.3225,25.1439,187692.23235827,0
+MORN.US,D,20050909,000000,25.0612,25.3243,24.5497,25.1788,36583.212027029,0
+MORN.US,D,20050912,000000,25.2585,25.9094,25.1439,25.749,35883.990846706,0
+MORN.US,D,20050913,000000,25.749,26.2543,25.3063,26.1367,50499.41893297,0
+MORN.US,D,20050914,000000,25.9612,26.1367,25.7589,25.8905,27035.883514642,0
+MORN.US,D,20050915,000000,25.8167,25.9872,25.5615,25.8806,45822.562200308,0
+MORN.US,D,20050916,000000,26.033,26.681,25.9364,26.5733,64963.36581661,0
+MORN.US,D,20050919,000000,26.6899,26.9551,26.3799,26.9551,123353.85190083,0
+MORN.US,D,20050920,000000,27.001,27.4635,26.992,27.3897,63099.444793597,0
+MORN.US,D,20050921,000000,27.4067,27.6379,27.1296,27.2721,33570.642149683,0
+MORN.US,D,20050922,000000,27.4635,28.1732,27.1395,28.0018,36725.664548702,0
+MORN.US,D,20050923,000000,27.7715,28.0666,27.2551,27.9658,38556.480408227,0
+MORN.US,D,20050926,000000,28.0018,28.9926,28.0018,28.9926,64275.179690783,0
+MORN.US,D,20050927,000000,28.9926,28.9926,28.3646,28.6427,22456.335898897,0
+MORN.US,D,20050928,000000,28.6427,29.0932,28.1732,28.1912,31157.977962199,0
+MORN.US,D,20050929,000000,28.9148,29.5797,28.5201,28.7673,52303.148749643,0
+MORN.US,D,20050930,000000,29.0644,29.1392,28.6139,29.1392,27754.165243639,0
+MORN.US,D,20051003,000000,28.9478,29.3764,28.9478,29.0454,13423.64220072,0
+MORN.US,D,20051004,000000,28.9049,29.175,28.7215,28.9766,15085.922682493,0
+MORN.US,D,20051005,000000,29.1392,29.1392,27.3797,27.3797,44310.759734387,0
+MORN.US,D,20051006,000000,27.3189,27.3189,26.4447,26.8734,27674.913488624,0
+MORN.US,D,20051007,000000,27.0738,27.3189,26.7886,27.2183,9761.0072948966,0
+MORN.US,D,20051010,000000,27.0648,27.6001,27.0648,27.3279,5017.9402352593,0
+MORN.US,D,20051011,000000,27.5911,27.6479,26.1816,26.3171,16399.09416749,0
+MORN.US,D,20051012,000000,26.2055,26.2633,24.3593,24.5677,90760.313667408,0
+MORN.US,D,20051013,000000,24.4151,24.8508,24.3593,24.6435,77041.734555619,0
+MORN.US,D,20051014,000000,24.8149,24.8149,24.15,24.5219,46703.360186425,0
+MORN.US,D,20051017,000000,24.5857,24.8428,24.4949,24.6435,39416.211472125,0
+MORN.US,D,20051018,000000,24.6435,24.8428,22.7634,22.9668,137754.59801782,0
+MORN.US,D,20051019,000000,23.1761,23.1761,22.6129,22.9927,155763.80695491,0
+MORN.US,D,20051020,000000,23.0824,23.8191,22.7196,23.1203,437626.18481979,0
+MORN.US,D,20051021,000000,22.9668,23.2868,22.7006,23.1662,104052.53840096,0
+MORN.US,D,20051024,000000,23.0655,24.6604,23.0655,24.3873,54567.34129482,0
+MORN.US,D,20051025,000000,24.4063,25.4827,24.3683,25.3881,66380.868725931,0
+MORN.US,D,20051026,000000,25.4907,26.4727,25.2406,26.1098,60011.635908325,0
+MORN.US,D,20051027,000000,26.2922,26.4547,26.2244,26.2244,37656.621873436,0
+MORN.US,D,20051028,000000,26.1636,26.8644,26.042,26.7607,56240.656831088,0
+MORN.US,D,20051031,000000,26.7059,27.3897,26.7059,26.7707,104464.84816439,0
+MORN.US,D,20051101,000000,26.6969,29.5059,26.681,28.9148,143532.95382651,0
+MORN.US,D,20051102,000000,28.9148,29.2478,28.6677,28.9577,67350.950334787,0
+MORN.US,D,20051103,000000,29.1392,30.3752,29.1392,30.3752,136932.98805127,0
+MORN.US,D,20051104,000000,30.5427,30.5427,29.6685,30.145,53350.475739968,0
+MORN.US,D,20051107,000000,30.443,30.9334,30.125,30.6065,69981.306051869,0
+MORN.US,D,20051108,000000,30.6065,32.8254,29.813,31.9083,156614.50933786,0
+MORN.US,D,20051109,000000,33.0946,33.0946,30.2356,30.9952,139350.66817261,0
+MORN.US,D,20051110,000000,29.7841,32.9739,29.5059,31.8435,377093.89497661,0
+MORN.US,D,20051111,000000,32.3648,33.6947,32.0369,33.5571,179133.04281664,0
+MORN.US,D,20051114,000000,33.8033,34.0854,32.8733,33.2939,66007.683246619,0
+MORN.US,D,20051115,000000,32.3748,32.8922,28.9148,29.2677,345122.33254204,0
+MORN.US,D,20051116,000000,29.0364,29.2119,27.1564,27.6001,333535.52532148,0
+MORN.US,D,20051117,000000,27.7715,28.1822,27.5013,27.7994,266148.4602629,0
+MORN.US,D,20051118,000000,27.8762,27.8762,25.749,26.5375,332742.00458456,0
+MORN.US,D,20051121,000000,26.7248,27.3189,25.5525,27.1564,343495.1635973,0
+MORN.US,D,20051122,000000,27.3189,29.9406,26.9551,29.8319,320408.82640537,0
+MORN.US,D,20051123,000000,29.4292,29.7143,29.1392,29.5059,86008.21792682,0
+MORN.US,D,20051125,000000,29.5429,29.803,29.4771,29.6167,42040.548068575,0
+MORN.US,D,20051128,000000,29.4681,29.4681,27.5631,28.9148,186756.25909967,0
+MORN.US,D,20051129,000000,28.9148,29.1392,28.0466,28.7025,88366.710028598,0
+MORN.US,D,20051130,000000,28.6846,29.6874,28.6427,29.185,105899.40524883,0
+MORN.US,D,20051201,000000,29.5059,29.8519,28.9577,29.5519,68878.803789065,0
+MORN.US,D,20051202,000000,30.0283,31.8894,29.9486,31.8714,277521.58870094,0
+MORN.US,D,20051205,000000,31.8894,33.238,31.8894,33.0377,293037.87850877,0
+MORN.US,D,20051206,000000,33.238,33.4275,32.4008,32.5831,151686.85591211,0
+MORN.US,D,20051207,000000,32.5831,32.8733,31.7697,32.012,136042.15819742,0
+MORN.US,D,20051208,000000,32.2164,32.2263,30.0462,30.2815,230117.00096065,0
+MORN.US,D,20051209,000000,30.4599,31.7617,29.4292,31.7259,122574.37577872,0
+MORN.US,D,20051212,000000,31.6891,31.8525,31.0052,31.2714,67868.594709315,0
+MORN.US,D,20051213,000000,31.4159,31.8714,31.1916,31.7977,56330.943640599,0
+MORN.US,D,20051214,000000,31.8714,32.299,31.6461,32.2352,44632.782688309,0
+MORN.US,D,20051215,000000,32.3918,32.4456,31.8335,32.028,35896.029087974,0
+MORN.US,D,20051216,000000,31.9542,32.1724,31.6891,32.0828,136877.81277878,0
+MORN.US,D,20051219,000000,32.1724,32.6479,32.1356,32.1724,87248.156777436,0
+MORN.US,D,20051220,000000,32.0369,32.2891,30.5257,31.4348,103368.36502221,0
+MORN.US,D,20051221,000000,31.0152,32.2812,31.0152,32.0628,51438.401751883,0
+MORN.US,D,20051222,000000,31.9641,32.2812,31.0979,32.2812,72282.616507624,0
+MORN.US,D,20051223,000000,32.0908,32.318,31.4059,31.5983,28754.342455665,0
+MORN.US,D,20051227,000000,31.4348,31.5983,31.1258,31.2793,19252.157348033,0
+MORN.US,D,20051228,000000,31.2793,31.8525,30.153,31.7349,52630.187637426,0
+MORN.US,D,20051229,000000,31.4897,31.8714,31.4617,31.5983,36178.927757774,0
+MORN.US,D,20051230,000000,31.5983,31.8246,31.3252,31.5435,38178.278995055,0
+MORN.US,D,20060103,000000,31.8714,31.8714,30.7679,31.3252,25734.750270912,0
+MORN.US,D,20060104,000000,31.5714,32.956,31.3162,32.9111,115211.9880565,0
+MORN.US,D,20060105,000000,32.7745,34.1053,31.7977,32.8733,161625.42726572,0
+MORN.US,D,20060106,000000,33.0467,33.4992,32.3818,32.8155,48680.641314713,0
+MORN.US,D,20060109,000000,33.0756,33.6767,32.7805,32.956,52713.452139531,0
+MORN.US,D,20060110,000000,32.7187,34.505,32.7187,34.2378,246879.24873973,0
+MORN.US,D,20060111,000000,35.4142,37.336,35.0662,37.1984,324746.60600899,0
+MORN.US,D,20060112,000000,36.8795,37.336,36.1338,36.7359,170397.29240308,0
+MORN.US,D,20060113,000000,36.8795,37.5184,35.8697,35.9664,161927.38648419,0
+MORN.US,D,20060117,000000,35.6783,35.7789,33.2012,33.7933,158370.08618946,0
+MORN.US,D,20060118,000000,33.574,34.5957,33.3308,34.1761,63949.143989772,0
+MORN.US,D,20060119,000000,34.1761,35.9205,34.1761,35.7341,79352.073692325,0
+MORN.US,D,20060120,000000,35.9305,35.9305,34.8799,35.1041,45279.83815647,0
+MORN.US,D,20060123,000000,34.9407,34.9685,34.0754,34.6685,43964.660297929,0
+MORN.US,D,20060124,000000,34.6685,35.9205,34.6685,35.8279,29261.954962471,0
+MORN.US,D,20060125,000000,35.8279,37.336,35.6983,35.9025,67973.929320411,0
+MORN.US,D,20060126,000000,36.2704,36.9503,35.5028,36.413,62821.562057658,0
+MORN.US,D,20060127,000000,36.3172,36.6721,35.3604,36.1079,21536.413628658,0
+MORN.US,D,20060130,000000,36.2514,36.5146,35.1221,35.2048,30030.396030086,0
+MORN.US,D,20060131,000000,35.0583,35.5128,34.9685,35.0862,47995.464749202,0
+MORN.US,D,20060201,000000,35.2586,35.2586,34.5389,34.5957,85871.784525781,0
+MORN.US,D,20060202,000000,34.3466,34.5489,34.1502,34.3754,89330.77251682,0
+MORN.US,D,20060203,000000,34.1691,35.0762,34.1691,34.9765,37918.453621018,0
+MORN.US,D,20060206,000000,35.2128,36.1976,34.7663,35.5597,31833.122659985,0
+MORN.US,D,20060207,000000,35.3882,35.9963,34.6027,34.7573,79549.701486476,0
+MORN.US,D,20060208,000000,34.8869,35.5128,34.531,35.4142,62084.219779986,0
+MORN.US,D,20060209,000000,35.7789,35.9025,35.439,35.5128,58602.158493184,0
+MORN.US,D,20060210,000000,35.6145,35.8457,35.2776,35.5597,46315.126905528,0
+MORN.US,D,20060213,000000,35.6983,36.079,35.159,35.6693,72692.919897512,0
+MORN.US,D,20060214,000000,35.6603,36.8625,35.6603,36.5515,65761.902487395,0
+MORN.US,D,20060215,000000,37.0061,39.0495,36.6991,38.8103,297140.91240765,0
+MORN.US,D,20060216,000000,39.209,39.6098,37.9091,38.9199,146524.45678163,0
+MORN.US,D,20060217,000000,39.238,39.519,38.3358,39.219,76729.743469421,0
+MORN.US,D,20060221,000000,39.519,39.519,37.8355,38.91,168782.16169961,0
+MORN.US,D,20060222,000000,39.1223,39.1991,38.612,39.1473,77078.852466195,0
+MORN.US,D,20060223,000000,38.9669,39.1572,38.1026,38.8731,100659.76073688,0
+MORN.US,D,20060224,000000,38.5192,38.5282,36.2874,36.5236,214989.94762049,0
+MORN.US,D,20060227,000000,36.423,37.8355,35.2506,37.0429,444253.23663788,0
+MORN.US,D,20060228,000000,37.0609,39.3406,36.8435,38.8183,385897.86209069,0
+MORN.US,D,20060301,000000,38.3099,38.3099,34.6027,37.1646,168475.18654727,0
+MORN.US,D,20060302,000000,37.0988,37.7517,36.7997,37.7517,66529.340368238,0
+MORN.US,D,20060303,000000,37.4916,37.7895,37.329,37.5384,28192.557863153,0
+MORN.US,D,20060306,000000,37.4916,38.0089,37.1646,37.9091,54346.640204905,0
+MORN.US,D,20060307,000000,37.5284,37.8355,36.6532,37.0529,73512.523490517,0
+MORN.US,D,20060308,000000,36.9243,36.9243,35.5597,36.8357,123923.66198752,0
+MORN.US,D,20060309,000000,36.5814,36.9981,36.3532,36.7907,35703.417227684,0
+MORN.US,D,20060310,000000,36.9243,37.2344,36.7459,37.2344,31245.255211393,0
+MORN.US,D,20060313,000000,37.2642,38.1554,37.2443,37.7895,58530.932232348,0
+MORN.US,D,20060314,000000,37.5912,38.1115,36.7907,37.0061,86994.350524033,0
+MORN.US,D,20060315,000000,37.0061,37.9251,36.7907,37.6291,46681.290077433,0
+MORN.US,D,20060316,000000,37.6381,37.9351,37.2264,37.9251,53078.612124664,0
+MORN.US,D,20060317,000000,37.9251,37.9251,36.9881,37.2732,77149.075540259,0
+MORN.US,D,20060320,000000,37.6002,37.7108,36.8267,37.025,29092.416397945,0
+MORN.US,D,20060321,000000,36.8885,37.7895,36.8885,37.32,42838.081552587,0
+MORN.US,D,20060322,000000,37.336,37.7895,37.1456,37.7009,64815.897361076,0
+MORN.US,D,20060323,000000,37.655,39.545,37.655,39.1722,198915.88596725,0
+MORN.US,D,20060324,000000,38.91,39.5818,38.302,38.6299,90755.297733547,0
+MORN.US,D,20060327,000000,38.9199,38.9389,38.3199,38.5102,54063.741535104,0
+MORN.US,D,20060328,000000,38.593,41.3951,38.0278,40.5218,202303.64769745,0
+MORN.US,D,20060329,000000,40.5218,41.8815,40.1411,41.5426,137539.91604853,0
+MORN.US,D,20060330,000000,41.726,42.2245,40.7033,41.0133,122356.68424912,0
+MORN.US,D,20060331,000000,41.2535,41.2535,40.2497,40.7691,86183.77561198,0
+MORN.US,D,20060403,000000,40.9973,41.2964,40.1151,40.6584,46297.069543626,0
+MORN.US,D,20060404,000000,40.3883,41.6991,40.0693,40.5757,37684.711103061,0
+MORN.US,D,20060405,000000,40.496,41.0323,40.0863,40.3145,32762.073611175,0
+MORN.US,D,20060406,000000,40.2497,40.496,40.1151,40.2228,39056.067420854,0
+MORN.US,D,20060407,000000,40.506,40.506,39.1572,39.1801,64445.721442081,0
+MORN.US,D,20060410,000000,39.2479,40.5298,39.1801,39.7244,48085.751558713,0
+MORN.US,D,20060411,000000,39.9019,40.0315,39.6098,39.6576,66191.266425958,0
+MORN.US,D,20060412,000000,39.529,39.9297,38.5023,39.6576,53921.289013432,0
+MORN.US,D,20060413,000000,39.3874,39.6756,39.3874,39.6098,96052.123891517,0
+MORN.US,D,20060417,000000,39.4942,39.7055,39.4044,39.529,31772.931453645,0
+MORN.US,D,20060418,000000,39.6098,40.1311,39.3964,40.0863,66206.314227543,0
+MORN.US,D,20060419,000000,40.0693,41.726,40.0693,41.6274,112137.22059926,0
+MORN.US,D,20060420,000000,41.9015,42.7298,41.5526,42.0081,76613.373803828,0
+MORN.US,D,20060421,000000,42.3431,42.4986,40.0125,40.2577,100928.61479188,0
+MORN.US,D,20060424,000000,40.1231,40.8149,39.8391,40.496,75883.053833563,0
+MORN.US,D,20060425,000000,40.7222,40.8319,39.1991,39.5818,56777.361754292,0
+MORN.US,D,20060426,000000,39.6576,39.7503,38.9757,39.1901,28072.175450471,0
+MORN.US,D,20060427,000000,38.8551,39.555,38.7186,39.2649,28324.978517103,0
+MORN.US,D,20060428,000000,38.9857,39.3775,37.9431,38.7365,75487.79824526,0
+MORN.US,D,20060501,000000,38.7545,39.1722,37.3978,37.4726,76157.927009185,0
+MORN.US,D,20060502,000000,37.5184,38.3738,37.4995,38.2182,43075.836817633,0
+MORN.US,D,20060503,000000,38.3358,39.511,38.0368,38.9289,96659.051888784,0
+MORN.US,D,20060504,000000,39.1572,41.9892,39.1572,41.2346,133069.71579097,0
+MORN.US,D,20060505,000000,41.4748,42.2992,40.9794,41.9981,61363.931677444,0
+MORN.US,D,20060508,000000,41.7589,43.308,41.5526,42.6372,68778.48511183,0
+MORN.US,D,20060509,000000,41.5426,41.5716,39.7852,40.5218,149576.1509431,0
+MORN.US,D,20060510,000000,40.4491,41.106,39.0316,40.9973,75512.877914568,0
+MORN.US,D,20060511,000000,40.8877,40.9705,40.0315,40.6854,97848.831400783,0
+MORN.US,D,20060512,000000,40.3714,40.7412,39.9567,40.496,51635.026359262,0
+MORN.US,D,20060515,000000,40.2318,41.8915,39.8391,41.1619,206752.78103278,0
+MORN.US,D,20060516,000000,41.6832,42.0879,40.9335,41.3951,136811.60245181,0
+MORN.US,D,20060517,000000,41.3762,42.4348,40.458,42.0879,211945.27576643,0
+MORN.US,D,20060518,000000,42.2992,42.9791,41.5236,41.5716,134135.1001432,0
+MORN.US,D,20060519,000000,41.6991,42.9791,41.3861,42.7099,154544.93502651,0
+MORN.US,D,20060522,000000,42.7099,42.7468,40.0693,40.496,122051.71547032,0
+MORN.US,D,20060523,000000,40.487,41.429,39.3326,39.4662,94391.849783289,0
+MORN.US,D,20060524,000000,39.3596,40.478,37.7806,38.9199,112215.4691675,0
+MORN.US,D,20060525,000000,38.1734,39.3137,38.0837,39.1572,51677.1602037,0
+MORN.US,D,20060526,000000,39.1024,39.849,38.3278,38.4944,69821.799355067,0
+MORN.US,D,20060530,000000,38.5552,39.7593,37.9431,37.9621,181910.86698926,0
+MORN.US,D,20060531,000000,37.9251,38.9289,37.4446,38.4196,149234.06425374,0
+MORN.US,D,20060601,000000,38.3448,39.1313,38.3448,38.9289,82929.4377225,0
+MORN.US,D,20060602,000000,39.0735,40.5218,39.0735,39.9108,120482.73135838,0
+MORN.US,D,20060605,000000,39.564,40.0513,37.6919,38.0567,157379.94084516,0
+MORN.US,D,20060606,000000,37.8275,38.9001,37.8275,38.7086,53739.712207638,0
+MORN.US,D,20060607,000000,38.7924,38.8183,37.6819,38.0647,167468.99021461,0
+MORN.US,D,20060608,000000,38.0189,39.9297,38.0189,39.4304,168131.09348435,0
+MORN.US,D,20060609,000000,39.4572,40.0513,38.5192,38.7186,85007.037528022,0
+MORN.US,D,20060612,000000,38.593,38.8452,37.2443,37.3002,197798.33590286,0
+MORN.US,D,20060613,000000,37.1706,37.2174,35.5866,35.8777,206087.66820272,0
+MORN.US,D,20060614,000000,35.7162,36.0232,34.6027,35.3054,202391.92813341,0
+MORN.US,D,20060615,000000,35.467,35.7251,35.149,35.439,147691.16299787,0
+MORN.US,D,20060616,000000,35.439,35.467,33.885,34.5569,278058.29362415,0
+MORN.US,D,20060619,000000,34.5569,35.3404,33.9209,34.1761,109203.90247693,0
+MORN.US,D,20060620,000000,34.1502,34.213,33.4913,33.5092,118482.37693433,0
+MORN.US,D,20060621,000000,33.6019,33.6019,32.4735,32.6669,308628.40413775,0
+MORN.US,D,20060622,000000,32.7547,32.9291,32.5084,32.8065,102816.61229743,0
+MORN.US,D,20060623,000000,32.7805,34.0585,32.4905,33.9648,267328.20790717,0
+MORN.US,D,20060626,000000,34.0664,34.8948,33.6388,34.8799,209804.47519425,0
+MORN.US,D,20060627,000000,34.9685,35.476,34.6217,34.8339,67039.96243536,0
+MORN.US,D,20060628,000000,35.0144,35.467,34.7493,35.0055,55046.864572,0
+MORN.US,D,20060629,000000,35.2417,37.5384,35.2218,37.2543,159253.89373589,0
+MORN.US,D,20060630,000000,37.0429,38.2362,36.2266,37.7707,710580.26414625,0
+MORN.US,D,20060703,000000,37.1795,38.9389,37.1795,38.9389,64615.260006607,0
+MORN.US,D,20060705,000000,38.7365,38.7365,37.364,37.4726,88676.694741252,0
+MORN.US,D,20060706,000000,37.5633,38.6399,37.5184,38.603,93460.892458555,0
+MORN.US,D,20060707,000000,38.3996,38.4474,37.6201,37.9181,57292.999755276,0
+MORN.US,D,20060710,000000,37.7617,37.7707,37.1456,37.345,72346.820461054,0
+MORN.US,D,20060711,000000,37.2732,37.336,36.6163,37.336,80421.470791642,0
+MORN.US,D,20060712,000000,37.1456,37.2822,35.9863,36.0232,66368.830484663,0
+MORN.US,D,20060713,000000,36.0701,36.1707,34.8619,35.2866,64354.431445798,0
+MORN.US,D,20060714,000000,35.159,35.159,34.3026,34.8519,78043.91814119,0
+MORN.US,D,20060717,000000,34.5569,34.8619,34.1502,34.5957,99097.79893235,0
+MORN.US,D,20060718,000000,34.6027,34.7573,32.3559,33.1822,171533.90301615,0
+MORN.US,D,20060719,000000,33.0846,37.034,33.0846,36.404,177077.51312011,0
+MORN.US,D,20060720,000000,36.379,36.379,34.7663,34.8619,100269.52108245,0
+MORN.US,D,20060721,000000,34.6416,35.0413,33.2012,33.3836,86426.546810887,0
+MORN.US,D,20060724,000000,33.4644,34.6595,33.3128,34.5758,85025.094889924,0
+MORN.US,D,20060725,000000,34.4014,35.5517,34.3026,35.0493,77081.862026513,0
+MORN.US,D,20060726,000000,34.9137,35.3054,33.6487,34.0585,74273.942250725,0
+MORN.US,D,20060727,000000,34.1143,34.7851,33.4913,33.574,66726.968162389,0
+MORN.US,D,20060728,000000,33.6847,34.7493,33.6847,34.6317,58921.171886788,0
+MORN.US,D,20060731,000000,34.22,34.6595,33.9109,34.4881,90908.785309715,0
+MORN.US,D,20060801,000000,34.1053,34.6845,33.7575,34.4104,66002.667312757,0
+MORN.US,D,20060802,000000,34.6416,34.6416,33.2112,34.1412,134119.04915485,0
+MORN.US,D,20060803,000000,33.7036,35.7789,32.5184,35.2776,100946.67215377,0
+MORN.US,D,20060804,000000,35.4939,35.9485,32.5084,32.9021,121745.74350476,0
+MORN.US,D,20060807,000000,32.5084,32.9191,31.4518,31.6541,121010.40760063,0
+MORN.US,D,20060808,000000,31.6173,32.299,30.5507,30.6065,117660.76696778,0
+MORN.US,D,20060809,000000,30.9584,31.3162,30.5347,30.6703,121015.4235345,0
+MORN.US,D,20060810,000000,30.5257,31.1736,30.0372,30.7969,93432.80322893,0
+MORN.US,D,20060811,000000,30.7779,31.6641,30.3852,31.4617,74101.394125882,0
+MORN.US,D,20060814,000000,31.994,31.994,31.0242,31.1548,106173.27523769,0
+MORN.US,D,20060815,000000,31.1916,31.4897,30.7779,31.4617,100173.21515231,0
+MORN.US,D,20060816,000000,31.4617,31.5614,31.05,31.5165,145760.0284611,0
+MORN.US,D,20060817,000000,32.2352,32.2812,31.4986,32.1176,128099.92852079,0
+MORN.US,D,20060818,000000,32.337,32.337,31.7787,31.9641,83873.436475274,0
+MORN.US,D,20060821,000000,32.028,32.5273,31.7887,32.2632,85543.742451225,0
+MORN.US,D,20060822,000000,32.328,34.22,32.1276,34.0854,166135.75499417,0
+MORN.US,D,20060823,000000,34.1053,34.1761,33.2282,33.5092,134578.50869658,0
+MORN.US,D,20060824,000000,33.4454,34.2928,33.238,33.238,96887.778472879,0
+MORN.US,D,20060825,000000,33.1554,33.8123,33.1554,33.4454,63646.181584523,0
+MORN.US,D,20060828,000000,33.567,33.9209,33.238,33.7036,69807.754740254,0
+MORN.US,D,20060829,000000,33.9109,34.6595,33.3656,34.6416,95784.273023301,0
+MORN.US,D,20060830,000000,34.7573,34.8699,34.2478,34.6127,58094.545986378,0
+MORN.US,D,20060831,000000,34.7663,35.3702,34.4014,34.8429,89672.859206189,0
+MORN.US,D,20060901,000000,34.9496,35.6603,34.9407,35.0413,60246.381613054,0
+MORN.US,D,20060905,000000,34.9596,35.5597,34.7034,34.9407,66004.673686302,0
+MORN.US,D,20060906,000000,34.6755,35.0144,33.8123,34.1143,126687.44154533,0
+MORN.US,D,20060907,000000,33.9009,34.1322,33.267,33.3656,37574.360558104,0
+MORN.US,D,20060908,000000,33.574,33.7933,33.3557,33.4076,50743.193318649,0
+MORN.US,D,20060911,000000,33.1732,33.4364,33.1115,33.2282,70638.393387754,0
+MORN.US,D,20060912,000000,33.3378,33.9648,33.2192,33.6667,53179.93398867,0
+MORN.US,D,20060913,000000,33.2282,34.0136,33.2282,33.9947,73362.045474665,0
+MORN.US,D,20060914,000000,33.8371,34.1053,33.5481,33.9399,63359.270167634,0
+MORN.US,D,20060915,000000,34.184,35.2318,34.1053,34.6416,205570.0238282,0
+MORN.US,D,20060918,000000,35.0762,35.0762,33.4544,33.7663,63928.077067553,0
+MORN.US,D,20060919,000000,33.6767,33.9847,33.0118,33.6388,107625.88968404,0
+MORN.US,D,20060920,000000,33.9847,34.4492,33.7385,34.1602,49952.682142043,0
+MORN.US,D,20060921,000000,34.4104,34.4104,33.5281,33.6388,51865.759316901,0
+MORN.US,D,20060922,000000,33.5192,33.5192,33.1464,33.3378,51221.713409057,0
+MORN.US,D,20060925,000000,33.257,33.7036,33.0846,33.6947,82431.857083417,0
+MORN.US,D,20060926,000000,33.7475,34.0405,33.5381,33.9458,68012.050417761,0
+MORN.US,D,20060927,000000,33.6847,33.894,33.6577,33.8661,83839.328125014,0
+MORN.US,D,20060928,000000,33.8471,34.0585,33.6767,33.7733,64133.730355883,0
+MORN.US,D,20060929,000000,33.8661,33.8751,33.5281,33.6019,134178.23717441,0
+MORN.US,D,20061002,000000,33.4733,33.6109,33.0756,33.1822,92390.492172466,0
+MORN.US,D,20061003,000000,33.0946,34.184,33.0946,33.8751,34094.305644847,0
+MORN.US,D,20061004,000000,33.8471,34.5659,33.7663,34.505,59161.936712151,0
+MORN.US,D,20061005,000000,34.4392,36.0053,34.4392,35.9405,146149.26492878,0
+MORN.US,D,20061006,000000,35.6783,36.396,35.0413,36.379,57436.455463721,0
+MORN.US,D,20061009,000000,36.3073,37.336,36.2346,37.0151,145120.99848713,0
+MORN.US,D,20061010,000000,36.8357,37.2732,36.8357,36.9692,77347.706521183,0
+MORN.US,D,20061011,000000,36.8795,37.336,36.6991,37.1885,90345.997530431,0
+MORN.US,D,20061012,000000,37.2912,37.4995,37.1167,37.4995,78469.269332663,0
+MORN.US,D,20061013,000000,37.4078,37.5184,37.0798,37.4168,85709.268268662,0
+MORN.US,D,20061016,000000,37.5723,38.0567,37.2264,37.9431,53159.870253223,0
+MORN.US,D,20061017,000000,37.5633,37.7108,37.0061,37.2912,39294.825872672,0
+MORN.US,D,20061018,000000,37.4357,38.1913,36.9692,38.0647,76663.533142446,0
+MORN.US,D,20061019,000000,37.8633,38.6897,37.8633,38.5741,88935.516928516,0
+MORN.US,D,20061020,000000,38.6987,38.8023,37.8723,37.9909,56415.211329477,0
+MORN.US,D,20061023,000000,37.972,39.1223,37.7806,38.6478,108802.627768,0
+MORN.US,D,20061024,000000,38.4096,38.593,38.1913,38.593,28667.065206472,0
+MORN.US,D,20061025,000000,38.4196,39.1123,37.9431,38.5641,48213.1562788,0
+MORN.US,D,20061026,000000,38.7186,39.4842,37.8444,39.3326,37604.456161275,0
+MORN.US,D,20061027,000000,39.0825,39.8311,38.5641,38.6897,51125.407478912,0
+MORN.US,D,20061030,000000,38.4296,38.7286,37.5812,38.1554,118466.32594598,0
+MORN.US,D,20061031,000000,38.2182,38.4296,36.7837,37.2642,91631.079785802,0
+MORN.US,D,20061101,000000,37.034,37.4726,36.1797,36.3073,113716.23657894,0
+MORN.US,D,20061102,000000,37.7995,39.0675,36.8885,38.8921,139914.45913867,0
+MORN.US,D,20061103,000000,39.1123,41.1987,38.9569,40.8787,214575.63148352,0
+MORN.US,D,20061106,000000,40.9794,41.8716,40.8967,41.6912,128959.65958469,0
+MORN.US,D,20061107,000000,40.5218,41.1339,39.4842,41.0323,358246.02189784,0
+MORN.US,D,20061108,000000,40.7501,41.3762,40.7033,41.3762,69243.963774197,0
+MORN.US,D,20061109,000000,41.3313,41.3861,40.796,40.9794,72364.877822957,0
+MORN.US,D,20061110,000000,40.8877,41.429,40.6484,41.0133,206534.08631641,0
+MORN.US,D,20061113,000000,40.9525,41.8427,40.8877,41.6912,131876.92671865,0
+MORN.US,D,20061114,000000,41.8227,41.8227,40.7501,41.2087,129751.17394806,0
+MORN.US,D,20061115,000000,41.0711,41.7868,40.8588,41.718,57506.678537785,0
+MORN.US,D,20061116,000000,41.8427,41.8427,40.8149,41.5336,153815.61824303,0
+MORN.US,D,20061117,000000,41.5336,41.8227,41.106,41.8137,59090.710451314,0
+MORN.US,D,20061120,000000,41.6552,42.8614,41.4948,42.7737,150975.59649052,0
+MORN.US,D,20061121,000000,42.3979,43.1077,42.3979,42.988,106499.3109387,0
+MORN.US,D,20061122,000000,42.9352,43.1265,42.362,42.673,149258.14073627,0
+MORN.US,D,20061124,000000,42.352,42.8016,42.352,42.5244,8526.0843781424,0
+MORN.US,D,20061127,000000,42.4796,42.4796,40.2049,40.5588,152067.06369883,0
+MORN.US,D,20061128,000000,40.2856,40.8687,39.1991,39.9019,125426.43577249,0
+MORN.US,D,20061129,000000,40.2139,40.6405,39.7503,40.0513,75177.813532606,0
+MORN.US,D,20061130,000000,39.9567,41.2964,39.7593,40.796,98240.074241997,0
+MORN.US,D,20061201,000000,40.8319,40.9794,39.9108,40.9794,79225.672159009,0
+MORN.US,D,20061204,000000,41.0611,41.5048,40.7132,41.1239,60600.506543691,0
+MORN.US,D,20061205,000000,41.3492,41.9803,41.1339,41.6552,45066.15937396,0
+MORN.US,D,20061206,000000,41.5147,42.1776,41.5147,41.9803,47614.253775711,0
+MORN.US,D,20061207,000000,42.0979,42.0979,41.2795,41.3313,37532.226713665,0
+MORN.US,D,20061208,000000,41.106,41.6463,40.9156,41.4479,36499.947524924,0
+MORN.US,D,20061211,000000,41.3064,41.3393,40.6953,40.9615,55522.375102091,0
+MORN.US,D,20061212,000000,40.8967,41.2705,40.6405,41.1519,42313.414870652,0
+MORN.US,D,20061213,000000,41.3064,41.5236,40.6584,41.3064,53106.701354289,0
+MORN.US,D,20061214,000000,41.3064,41.6991,41.1619,41.413,68522.672484882,0
+MORN.US,D,20061215,000000,41.5147,41.718,41.0991,41.5336,143034.37000065,0
+MORN.US,D,20061218,000000,41.6274,41.6274,40.8319,41.2705,68036.126900296,0
+MORN.US,D,20061219,000000,41.2177,41.4948,40.9335,41.2087,98652.38400543,0
+MORN.US,D,20061220,000000,41.3393,41.7868,41.0223,41.2346,70243.137799451,0
+MORN.US,D,20061221,000000,41.403,41.403,40.7322,41.0511,98983.435640303,0
+MORN.US,D,20061222,000000,40.9615,41.726,40.6854,40.9156,108737.42062779,0
+MORN.US,D,20061226,000000,40.7591,41.4948,40.6854,41.1698,99594.37638466,0
+MORN.US,D,20061227,000000,41.3393,41.4648,40.9794,41.3672,63174.683801522,0
+MORN.US,D,20061228,000000,41.2535,41.429,41.0511,41.1698,66751.044644925,0
+MORN.US,D,20061229,000000,41.2346,41.5716,40.9525,41.0223,76898.278847173,0
+MORN.US,D,20070103,000000,41.421,41.429,40.6126,40.9335,103075.43448469,0
+MORN.US,D,20070104,000000,40.8687,41.7769,40.8687,41.2705,68694.217422954,0
+MORN.US,D,20070105,000000,41.0223,41.2864,40.6126,40.8319,69110.539933476,0
+MORN.US,D,20070108,000000,40.7691,41.2795,40.6126,40.8687,47523.966966201,0
+MORN.US,D,20070109,000000,41.0991,41.3153,40.7033,41.1788,42388.653878577,0
+MORN.US,D,20070110,000000,41.0323,41.6642,41.0323,41.4479,55668.840370853,0
+MORN.US,D,20070111,000000,41.5147,43.1445,41.4549,42.8803,93612.37366118,0
+MORN.US,D,20070112,000000,42.7737,43.0627,41.9713,42.6372,43962.653924383,0
+MORN.US,D,20070116,000000,42.9063,42.9063,41.7081,41.9284,62825.574804748,0
+MORN.US,D,20070117,000000,41.7081,42.1945,41.438,41.5236,48452.917917391,0
+MORN.US,D,20070118,000000,41.4479,41.718,40.8149,40.9705,93722.724206137,0
+MORN.US,D,20070119,000000,40.8488,41.2177,40.7033,41.0801,49711.91731668,0
+MORN.US,D,20070122,000000,41.1339,41.429,40.8488,41.0801,43986.73040692,0
+MORN.US,D,20070123,000000,40.9973,41.736,40.8967,41.2087,26631.599245388,0
+MORN.US,D,20070124,000000,41.429,41.7868,40.9525,41.6732,39255.70158855,0
+MORN.US,D,20070125,000000,41.6991,41.736,41.0133,41.2795,74935.042333699,0
+MORN.US,D,20070126,000000,41.1339,42.0549,41.0413,41.9115,42703.654525093,0
+MORN.US,D,20070129,000000,41.3223,41.8327,41.0323,41.6363,40976.166903119,0
+MORN.US,D,20070130,000000,41.6363,42.2344,41.3393,42.1865,30926.241817788,0
+MORN.US,D,20070131,000000,41.9981,42.1079,41.0323,41.7081,67636.858564904,0
+MORN.US,D,20070201,000000,41.8616,42.2434,41.7868,42.0361,41827.872472838,0
+MORN.US,D,20070202,000000,42.3151,42.9162,41.9015,42.1417,66000.660939213,0
+MORN.US,D,20070205,000000,41.9363,42.1587,41.5526,41.8915,35676.331184831,0
+MORN.US,D,20070206,000000,41.9981,42.3899,41.8227,42.0709,49098.970198779,0
+MORN.US,D,20070207,000000,42.0549,42.1865,41.5716,42.1497,32217.343193793,0
+MORN.US,D,20070208,000000,41.9115,42.7298,41.7948,42.5534,45222.656510446,0
+MORN.US,D,20070209,000000,42.4448,42.4448,41.438,41.5716,53184.949922532,0
+MORN.US,D,20070212,000000,41.5526,41.5994,40.9425,41.2087,94964.669430297,0
+MORN.US,D,20070213,000000,41.2705,41.7868,41.1419,41.2177,62474.459434428,0
+MORN.US,D,20070214,000000,41.1698,42.0549,41.1698,41.5426,63055.304575614,0
+MORN.US,D,20070215,000000,41.6274,41.9363,41.106,41.1788,37123.929697322,0
+MORN.US,D,20070216,000000,41.1788,43.0538,40.7781,42.9162,105542.27075788,0
+MORN.US,D,20070220,000000,43.0807,45.2967,42.8016,45.1851,153647.08286526,0
+MORN.US,D,20070221,000000,45.2119,45.6406,44.9218,45.4671,80652.203749281,0
+MORN.US,D,20070222,000000,45.1401,48.9201,45.1401,47.1587,252239.27566436,0
+MORN.US,D,20070223,000000,47.2435,49.6946,47.2335,48.963,185980.79572465,0
+MORN.US,D,20070226,000000,48.9102,49.5391,48.1984,48.5433,139801.09903339,0
+MORN.US,D,20070227,000000,47.2793,47.9153,46.4888,46.6424,181121.35899943,0
+MORN.US,D,20070228,000000,46.5078,47.7598,45.3405,46.6504,116826.1155732,0
+MORN.US,D,20070301,000000,45.8399,46.2595,45.1222,45.6316,120586.05959594,0
+MORN.US,D,20070302,000000,45.3644,45.5319,44.5998,44.6576,96492.522884576,0
+MORN.US,D,20070305,000000,44.6676,45.1929,43.5104,44.0008,130881.76544049,0
+MORN.US,D,20070306,000000,44.3118,45.5319,44.0008,45.505,159731.41063953,0
+MORN.US,D,20070307,000000,45.5229,45.5229,44.1663,44.4743,151008.70165401,0
+MORN.US,D,20070308,000000,44.9308,45.4392,44.6298,45.0664,56920.817462737,0
+MORN.US,D,20070309,000000,45.4292,46.4161,45.2867,45.9506,89746.091840569,0
+MORN.US,D,20070312,000000,45.5508,46.4709,45.5508,46.4709,96741.313204116,0
+MORN.US,D,20070313,000000,46.3503,46.758,44.5998,44.6676,196491.18353849,0
+MORN.US,D,20070314,000000,44.547,45.1571,42.9252,45.1491,178624.42712306,0
+MORN.US,D,20070315,000000,45.1491,46.3882,44.8381,46.2885,112994.94528962,0
+MORN.US,D,20070316,000000,46.2785,46.8986,45.9147,46.5496,188883.01505704,0
+MORN.US,D,20070319,000000,46.8986,47.3083,46.3882,47.1348,90687.081033027,0
+MORN.US,D,20070320,000000,47.1946,47.8146,47.1857,47.7448,138726.68600021,0
+MORN.US,D,20070321,000000,47.8416,48.5612,47.3631,48.4377,91094.374862599,0
+MORN.US,D,20070322,000000,48.5074,48.5074,47.692,48.0828,66807.223104177,0
+MORN.US,D,20070323,000000,48.2453,48.2453,47.699,47.9741,38541.432606643,0
+MORN.US,D,20070326,000000,47.8884,47.8884,47.079,47.1587,46738.471723456,0
+MORN.US,D,20070327,000000,47.1069,47.2893,46.9733,47.0162,71527.21686805,0
+MORN.US,D,20070328,000000,46.8986,47.8146,46.758,47.7368,214616.76214118,0
+MORN.US,D,20070329,000000,48.0369,48.0369,47.1348,47.4448,88324.576184159,0
+MORN.US,D,20070330,000000,47.4159,47.4249,46.6583,47.0261,103318.2056836,0
+MORN.US,D,20070402,000000,47.0092,47.7778,46.8596,46.9813,93843.106618818,0
+MORN.US,D,20070403,000000,47.061,47.8794,47.061,47.7368,67864.581962226,0
+MORN.US,D,20070404,000000,47.8694,47.8694,47.2603,47.4538,46111.479990743,0
+MORN.US,D,20070405,000000,47.5345,47.7528,46.0074,47.4538,67481.364615191,0
+MORN.US,D,20070409,000000,47.4349,47.4349,46.7122,47.1677,58574.069263558,0
+MORN.US,D,20070410,000000,47.071,47.388,46.7122,47.1437,30740.652264904,0
+MORN.US,D,20070411,000000,47.1169,47.388,46.9544,47.0969,46485.668656826,0
+MORN.US,D,20070412,000000,46.8796,47.8794,46.8517,47.7598,30608.231610955,0
+MORN.US,D,20070413,000000,47.6372,47.8236,47.3979,47.8236,137617.16143,0
+MORN.US,D,20070416,000000,47.8884,49.0188,47.8594,48.6729,76621.399298007,0
+MORN.US,D,20070417,000000,48.8094,49.0088,48.2721,48.5164,45007.974541165,0
+MORN.US,D,20070418,000000,48.3819,48.5074,47.9821,48.0738,34082.267403578,0
+MORN.US,D,20070419,000000,47.7528,47.9911,47.0331,47.6182,65167.012731396,0
+MORN.US,D,20070420,000000,48.2353,49.4005,47.8416,48.7916,97500.72559078,0
+MORN.US,D,20070423,000000,48.5264,49.8292,48.4466,49.1933,68081.270305052,0
+MORN.US,D,20070424,000000,49.1843,49.1843,48.2721,48.4905,101717.11959494,0
+MORN.US,D,20070425,000000,48.6988,48.8004,48.2083,48.4995,114644.18434335,0
+MORN.US,D,20070426,000000,48.3181,48.8004,48.1177,48.8004,85924.953424715,0
+MORN.US,D,20070427,000000,48.4905,48.7916,48.1715,48.4377,51334.070327559,0
+MORN.US,D,20070430,000000,48.4187,48.4187,47.3541,47.4159,89859.451945844,0
+MORN.US,D,20070501,000000,47.2693,47.7528,46.9454,47.2893,52048.339309467,0
+MORN.US,D,20070502,000000,47.0261,48.2811,46.8517,47.7966,78905.655578632,0
+MORN.US,D,20070503,000000,47.6282,47.718,45.0853,46.5496,316854.53567096,0
+MORN.US,D,20070504,000000,46.5596,46.9364,46.3333,46.9364,79648.013790166,0
+MORN.US,D,20070507,000000,46.9912,47.1169,46.3961,46.5596,111805.16577762,0
+MORN.US,D,20070508,000000,46.2595,46.3055,45.0943,45.7851,180835.45076931,0
+MORN.US,D,20070509,000000,45.4033,45.5409,44.9946,45.5229,117524.33356675,0
+MORN.US,D,20070510,000000,45.3315,45.3315,43.7556,43.7735,204766.47122354,0
+MORN.US,D,20070511,000000,43.8453,44.9218,43.3837,44.7026,108506.68767015,0
+MORN.US,D,20070514,000000,44.4842,45.0026,44.0197,44.9847,199027.23969897,0
+MORN.US,D,20070515,000000,44.8481,45.3066,44.1393,44.2549,154723.502272,0
+MORN.US,D,20070516,000000,44.2749,44.5022,43.9549,44.0277,141072.13667395,0
+MORN.US,D,20070517,000000,43.9829,44.1483,43.4914,43.8094,113302.92362873,0
+MORN.US,D,20070518,000000,43.8652,43.937,43.589,43.7008,58073.479064159,0
+MORN.US,D,20070521,000000,43.7735,44.3925,43.618,44.1663,69506.798708552,0
+MORN.US,D,20070522,000000,44.2101,44.3377,43.7735,43.937,54444.952508594,0
+MORN.US,D,20070523,000000,44.0477,44.0477,43.2631,43.3169,111593.49336865,0
+MORN.US,D,20070524,000000,43.2631,43.5293,42.2145,42.4716,128073.8456647,0
+MORN.US,D,20070525,000000,42.5714,43.0538,42.4448,42.8016,116554.25195789,0
+MORN.US,D,20070529,000000,42.8205,43.2561,42.6461,42.8514,151938.65579197,0
+MORN.US,D,20070530,000000,42.38,43.1445,42.2992,43.0169,222739.56543684,0
+MORN.US,D,20070531,000000,43.0717,43.7107,42.8704,43.5382,167217.19033475,0
+MORN.US,D,20070601,000000,43.636,44.3028,43.636,43.7556,180913.69933755,0
+MORN.US,D,20070604,000000,43.598,43.618,43.0717,43.5014,50738.177384788,0
+MORN.US,D,20070605,000000,43.2631,43.5382,43.0349,43.1445,184327.54392383,0
+MORN.US,D,20070606,000000,42.8106,42.8873,42.1167,42.7568,121036.49045672,0
+MORN.US,D,20070607,000000,42.4168,42.8445,42.2045,42.8016,112126.18554477,0
+MORN.US,D,20070608,000000,42.5076,43.2631,42.3251,43.1625,108278.96427283,0
+MORN.US,D,20070611,000000,42.9791,43.4306,42.6202,43.2631,143265.10295829,0
+MORN.US,D,20070612,000000,43.1165,43.1824,42.2823,42.8016,91477.592209634,0
+MORN.US,D,20070613,000000,42.8375,43.3369,42.5534,43.2831,113355.08934089,0
+MORN.US,D,20070614,000000,43.2003,44.4384,43.1625,43.2382,90677.049165304,0
+MORN.US,D,20070615,000000,43.919,45.0564,43.4814,44.547,161517.0830943,0
+MORN.US,D,20070618,000000,44.4842,44.6198,43.2382,44.1663,115759.72803419,0
+MORN.US,D,20070619,000000,43.8812,44.3118,43.2631,44.1852,123236.47904846,0
+MORN.US,D,20070620,000000,43.8901,44.3477,43.2561,43.3169,157234.47876316,0
+MORN.US,D,20070621,000000,43.1445,43.2382,42.2245,43.0169,77049.760049798,0
+MORN.US,D,20070622,000000,42.8285,43.1077,42.2245,42.8205,326089.87309715,0
+MORN.US,D,20070625,000000,42.5244,42.8973,42.1945,42.5534,124538.61547897,0
+MORN.US,D,20070626,000000,42.6461,42.8873,42.0271,42.6002,192286.8277756,0
+MORN.US,D,20070627,000000,42.5244,42.9252,41.9803,42.7298,116340.57317538,0
+MORN.US,D,20070628,000000,42.5444,43.8283,42.5444,43.6928,98968.387838717,0
+MORN.US,D,20070629,000000,43.7107,43.9829,42.7099,42.8205,107114.26443015,0
+MORN.US,D,20070702,000000,42.9352,42.9791,42.3251,42.7647,137468.6897877,0
+MORN.US,D,20070703,000000,42.6461,42.9063,42.6372,42.7647,30602.212490321,0
+MORN.US,D,20070705,000000,42.7009,42.9162,42.371,42.6202,69583.040903249,0
+MORN.US,D,20070706,000000,42.5076,43.6928,42.5076,43.3568,40079.317928644,0
+MORN.US,D,20070709,000000,43.1265,43.5662,42.8016,42.8375,70017.420775674,0
+MORN.US,D,20070710,000000,42.5244,42.663,42.3431,42.5444,104214.05147129,0
+MORN.US,D,20070711,000000,42.3431,42.8445,42.3431,42.7647,103659.28918619,0
+MORN.US,D,20070712,000000,42.8873,43.9928,42.8873,43.6538,78183.361102546,0
+MORN.US,D,20070713,000000,43.4665,44.2101,43.0069,44.0107,51888.832612665,0
+MORN.US,D,20070716,000000,44.0277,44.0566,43.4814,43.7815,71234.286330526,0
+MORN.US,D,20070717,000000,43.7656,44.867,43.7656,44.6388,84916.750718511,0
+MORN.US,D,20070718,000000,44.3028,44.4294,43.636,44.2549,84831.479842861,0
+MORN.US,D,20070719,000000,44.4105,45.6236,43.8742,44.9507,101373.02653203,0
+MORN.US,D,20070720,000000,44.8481,45.5229,44.2849,45.3834,144581.28400361,0
+MORN.US,D,20070723,000000,45.2209,45.6784,45.0285,45.3565,82081.74489987,0
+MORN.US,D,20070724,000000,45.0026,45.5319,44.3925,44.7026,150665.61177786,0
+MORN.US,D,20070725,000000,44.857,44.857,44.1035,44.5122,162267.46680001,0
+MORN.US,D,20070726,000000,44.0277,45.83,43.5742,45.0026,244627.09443582,0
+MORN.US,D,20070727,000000,44.7404,45.505,44.3577,44.8381,108743.43974843,0
+MORN.US,D,20070730,000000,44.7116,45.0664,44.1663,44.8112,123314.72761671,0
+MORN.US,D,20070731,000000,44.7484,45.5688,44.5211,44.5998,120516.83970864,0
+MORN.US,D,20070801,000000,44.3377,45.3485,43.5662,44.539,167351.61736224,0
+MORN.US,D,20070802,000000,46.0253,55.864,46.0253,53.4367,864230.35657184,0
+MORN.US,D,20070803,000000,52.0172,54.4455,51.8776,53.5185,294790.44580005,0
+MORN.US,D,20070806,000000,53.99,57.1628,53.2693,56.794,464378.16647786,0
+MORN.US,D,20070807,000000,55.7115,58.9182,54.1724,58.1188,527235.84325932,0
+MORN.US,D,20070808,000000,57.3702,61.1591,57.3433,58.8893,409064.45422441,0
+MORN.US,D,20070809,000000,58.8265,59.1884,56.9605,58.6979,301670.30068479,0
+MORN.US,D,20070810,000000,58.0171,58.035,53.962,54.6099,384766.26741149,0
+MORN.US,D,20070813,000000,56.4591,57.3702,53.1177,54.3997,298674.78498256,0
+MORN.US,D,20070814,000000,54.6718,54.7565,52.8177,52.8246,211243.04502579,0
+MORN.US,D,20070815,000000,52.6403,53.5185,51.8697,52.1418,187973.12465453,0
+MORN.US,D,20070816,000000,51.8218,53.9262,51.4779,53.8733,272151.52990859,0
+MORN.US,D,20070817,000000,56.0942,58.2773,55.2748,56.6605,386637.21074191,0
+MORN.US,D,20070820,000000,56.804,58.2604,55.7753,57.8347,182880.94859811,0
+MORN.US,D,20070821,000000,58.0171,58.0918,56.1032,57.4709,154780.68391802,0
+MORN.US,D,20070822,000000,58.2334,58.6441,56.2098,56.9704,140852.43877081,0
+MORN.US,D,20070823,000000,57.4709,58.8265,56.479,57.4509,185720.97035062,0
+MORN.US,D,20070824,000000,57.3433,58.3421,57.2136,58.1268,67318.848358072,0
+MORN.US,D,20070827,000000,57.7061,57.8068,56.4959,57.3144,190851.26750437,0
+MORN.US,D,20070828,000000,56.5039,57.5137,56.3225,56.3514,84840.508523813,0
+MORN.US,D,20070829,000000,56.7851,57.2037,55.9577,56.9116,147059.15533129,0
+MORN.US,D,20070830,000000,56.2009,58.3042,56.1032,58.1008,144840.10619087,0
+MORN.US,D,20070831,000000,58.6979,59.1884,57.7799,58.7527,113502.55779642,0
+MORN.US,D,20070904,000000,58.4368,58.4368,57.0044,57.4878,86496.769884951,0
+MORN.US,D,20070905,000000,57.0044,57.5855,56.7392,57.2226,94534.302304962,0
+MORN.US,D,20070906,000000,57.5237,58.1008,56.6605,56.9964,89754.117334748,0
+MORN.US,D,20070907,000000,56.4591,56.4691,55.4941,55.4941,106084.99480172,0
+MORN.US,D,20070910,000000,55.9577,55.9577,54.1913,55.1313,69611.130132875,0
+MORN.US,D,20070911,000000,55.3526,55.8032,54.902,55.5519,121182.95572548,0
+MORN.US,D,20070912,000000,55.4483,56.6605,54.5641,56.5677,141743.26862465,0
+MORN.US,D,20070913,000000,56.7761,58.5345,56.1032,57.1448,161740.79374453,0
+MORN.US,D,20070914,000000,56.4321,57.1788,55.6925,57.09,64929.25746635,0
+MORN.US,D,20070917,000000,56.6953,56.8648,55.3167,55.4194,196166.15102425,0
+MORN.US,D,20070918,000000,55.6686,57.3522,55.0376,57.2954,88582.395184652,0
+MORN.US,D,20070919,000000,57.6593,58.2514,57.3612,57.8895,98372.494895946,0
+MORN.US,D,20070920,000000,57.6593,57.6593,56.3853,56.4142,67633.849004587,0
+MORN.US,D,20070921,000000,56.8648,56.8648,55.0944,55.2748,175015.96430295,0
+MORN.US,D,20070924,000000,55.2748,56.2667,54.5551,54.6807,164150.4483717,0
+MORN.US,D,20070925,000000,54.5551,56.4521,53.8265,56.1032,137800.74460934,0
+MORN.US,D,20070926,000000,56.5129,58.1886,56.0772,58.1268,148411.45110041,0
+MORN.US,D,20070927,000000,58.2693,59.5921,56.7392,56.7851,141047.05700464,0
+MORN.US,D,20070928,000000,56.8478,57.9424,55.6257,55.9118,107131.31860527,0
+MORN.US,D,20071001,000000,56.0036,58.371,56.0036,58.371,132435.70175085,0
+MORN.US,D,20071002,000000,58.5445,59.1884,57.5575,59.1884,111484.14601047,0
+MORN.US,D,20071003,000000,59.1694,59.1694,58.1188,58.8893,74863.816072863,0
+MORN.US,D,20071004,000000,59.011,63.698,59.003,63.4548,513374.81162585,0
+MORN.US,D,20071005,000000,64.5094,64.9909,61.9227,62.7929,231941.79769954,0
+MORN.US,D,20071008,000000,63.2136,65.3278,62.8029,64.9829,141497.48786542,0
+MORN.US,D,20071009,000000,65.1683,65.4186,64.0529,64.8353,145527.28912993,0
+MORN.US,D,20071010,000000,64.4636,66.6935,64.4636,66.531,267674.30734363,0
+MORN.US,D,20071011,000000,66.6456,67.7222,65.291,66.0495,228068.49357153,0
+MORN.US,D,20071012,000000,66.0585,67.2138,64.6141,67.1031,122048.70591001,0
+MORN.US,D,20071015,000000,67.1031,67.3564,65.6647,66.6187,235785.00622439,0
+MORN.US,D,20071016,000000,66.1741,66.2638,64.8733,64.8733,133862.23334112,0
+MORN.US,D,20071017,000000,65.6199,66.2369,64.5274,65.566,200095.63361152,0
+MORN.US,D,20071018,000000,65.4284,65.8771,62.5616,65.8671,169787.35484549,0
+MORN.US,D,20071019,000000,65.8671,66.0735,61.9047,62.1778,161808.00725828,0
+MORN.US,D,20071022,000000,61.212,64.9729,60.7025,64.3918,228016.32785936,0
+MORN.US,D,20071023,000000,65.282,65.8571,63.6531,65.7455,125818.68180048,0
+MORN.US,D,20071024,000000,65.3806,65.582,62.9603,64.1077,162047.76889687,0
+MORN.US,D,20071025,000000,64.2732,65.5222,63.4368,65.3178,184646.55731744,0
+MORN.US,D,20071026,000000,65.8013,67.788,65.2999,67.6494,158574.73629102,0
+MORN.US,D,20071029,000000,67.5956,68.2954,66.2928,67.4232,137329.24682634,0
+MORN.US,D,20071030,000000,67.2607,67.6225,64.9371,66.522,163395.04873212,0
+MORN.US,D,20071031,000000,66.4672,67.7979,63.707,67.768,205833.86194932,0
+MORN.US,D,20071101,000000,67.768,68.9782,62.9983,64.7457,295907.99586444,0
+MORN.US,D,20071102,000000,66.3416,67.46,64.1994,67.2866,228580.11882542,0
+MORN.US,D,20071105,000000,66.513,67.0753,66.0206,66.9237,188369.3834296,0
+MORN.US,D,20071106,000000,66.8221,68.3671,66.0047,68.3671,220536.56728478,0
+MORN.US,D,20071107,000000,67.5866,68.4878,66.5678,66.6646,134201.31047018,0
+MORN.US,D,20071108,000000,66.6935,68.1767,65.3806,66.9845,164681.13417427,0
+MORN.US,D,20071109,000000,65.9399,65.9399,63.1159,63.4708,166076.56697459,0
+MORN.US,D,20071112,000000,62.8787,63.8375,61.7463,62.431,171368.37719871,0
+MORN.US,D,20071113,000000,62.4779,64.5712,61.2916,64.4088,191782.22482911,0
+MORN.US,D,20071114,000000,65.0836,65.8771,63.9981,64.4636,125823.69773434,0
+MORN.US,D,20071115,000000,64.4088,65.1843,63.1159,63.7618,139551.30552708,0
+MORN.US,D,20071116,000000,63.7439,65.601,63.0172,65.574,224077.81659115,0
+MORN.US,D,20071119,000000,64.8274,66.1452,63.9691,65.7923,170486.57602581,0
+MORN.US,D,20071120,000000,65.6488,67.6295,65.6488,67.6225,214744.16686127,0
+MORN.US,D,20071121,000000,66.7124,66.9237,64.7357,65.2202,177140.71388676,0
+MORN.US,D,20071123,000000,65.566,65.8871,64.653,64.9649,88144.002565137,0
+MORN.US,D,20071126,000000,64.8633,66.7573,64.8633,65.9199,303394.77874644,0
+MORN.US,D,20071127,000000,65.8571,67.7312,65.3617,67.1031,146351.90865679,0
+MORN.US,D,20071128,000000,67.3852,69.653,66.9237,69.2862,236646.74366183,0
+MORN.US,D,20071129,000000,69.653,70.2721,68.3412,70.2013,136772.47816769,0
+MORN.US,D,20071130,000000,72.3485,74.8804,71.9397,74.0809,405005.56054351,0
+MORN.US,D,20071203,000000,74.1238,75.2581,72.3485,72.492,236444.09993382,0
+MORN.US,D,20071204,000000,71.861,73.8068,71.2659,73.0393,464948.97975131,0
+MORN.US,D,20071205,000000,73.5157,74.7826,70.1923,71.6746,295080.36677726,0
+MORN.US,D,20071206,000000,71.3925,74.1417,71.3925,73.6702,246910.34752967,0
+MORN.US,D,20071207,000000,73.735,74.5793,72.4043,73.725,133831.13455118,0
+MORN.US,D,20071210,000000,73.6124,74.978,72.3773,73.8516,321847.39623691,0
+MORN.US,D,20071211,000000,73.8955,77.8588,73.3632,74.1148,231425.15651179,0
+MORN.US,D,20071212,000000,75.1465,76.1902,72.7212,73.3443,319733.68170759,0
+MORN.US,D,20071213,000000,72.5678,72.5678,69.8823,71.527,278238.86724317,0
+MORN.US,D,20071214,000000,70.9748,71.4832,69.9979,70.1843,193652.16497276,0
+MORN.US,D,20071217,000000,70.1175,70.1365,67.9325,68.1957,203119.23854336,0
+MORN.US,D,20071218,000000,68.5236,69.9092,66.7573,68.6064,249290.90974044,0
+MORN.US,D,20071219,000000,68.1518,69.3799,67.0383,68.1608,200955.36467542,0
+MORN.US,D,20071220,000000,69.0041,69.2363,67.4042,69.0041,172667.50406889,0
+MORN.US,D,20071221,000000,70.1465,72.7402,69.9182,71.7025,380340.20737192,0
+MORN.US,D,20071224,000000,72.6056,74.2503,72.4392,73.5945,124432.2776811,0
+MORN.US,D,20071226,000000,72.6864,74.0251,72.0305,73.6224,127305.40459709,0
+MORN.US,D,20071227,000000,73.716,73.716,69.7706,70.0897,120888.01881441,0
+MORN.US,D,20071228,000000,71.1015,71.8959,70.0447,70.6618,76773.883687403,0
+MORN.US,D,20071231,000000,70.5572,72.1769,69.2085,70.8014,92881.050504141,0
+MORN.US,D,20080102,000000,69.9441,70.8572,68.1229,69.0619,247856.35265599,0
+MORN.US,D,20080103,000000,69.0619,69.7058,68.0063,69.1177,376036.53611856,0
+MORN.US,D,20080104,000000,68.1518,69.1915,67.6136,68.4978,279278.16873932,0
+MORN.US,D,20080107,000000,68.4978,68.5236,65.7724,66.1452,198297.92291548,0
+MORN.US,D,20080108,000000,65.8302,66.9517,63.5884,63.7907,286855.23843082,0
+MORN.US,D,20080109,000000,63.5166,63.7618,61.168,62.5427,347953.32561359,0
+MORN.US,D,20080110,000000,62.6075,62.9514,61.0484,62.6075,411803.15411291,0
+MORN.US,D,20080111,000000,61.517,62.8129,60.8681,61.9496,257944.39883867,0
+MORN.US,D,20080114,000000,62.8587,62.9335,61.3564,62.0134,191037.86024404,0
+MORN.US,D,20080115,000000,61.176,62.0233,60.3198,60.5929,227517.74403351,0
+MORN.US,D,20080116,000000,60.3098,60.7593,58.351,59.6469,238632.0502843,0
+MORN.US,D,20080117,000000,59.6469,60.1972,55.6257,56.5507,323750.44154405,0
+MORN.US,D,20080118,000000,56.5129,59.1794,56.0594,56.6415,251055.51527299,0
+MORN.US,D,20080122,000000,54.6369,56.4521,54.6099,54.93,240724.69789141,0
+MORN.US,D,20080123,000000,53.0808,57.8447,52.8536,56.5967,371041.66917907,0
+MORN.US,D,20080124,000000,57.135,59.281,57.118,57.6233,301424.51992556,0
+MORN.US,D,20080125,000000,57.9702,58.2514,56.0772,56.6235,127359.5766828,0
+MORN.US,D,20080128,000000,56.4691,57.743,55.3167,57.2954,242606.67627633,0
+MORN.US,D,20080129,000000,57.3144,57.3144,55.5599,56.3763,183885.13855723,0
+MORN.US,D,20080130,000000,56.0772,58.6979,55.7025,58.052,292946.58851248,0
+MORN.US,D,20080131,000000,57.2226,60.4494,57.0044,60.1434,293923.69242875,0
+MORN.US,D,20080201,000000,60.4763,61.3016,59.2342,59.8443,130927.91203202,0
+MORN.US,D,20080204,000000,59.7985,61.1063,59.1525,60.7305,157066.94657218,0
+MORN.US,D,20080205,000000,59.4176,61.3296,57.8068,57.8995,151484.2121841,0
+MORN.US,D,20080206,000000,58.4627,58.4627,57.0542,57.2496,202269.53934719,0
+MORN.US,D,20080207,000000,56.8129,58.6351,56.804,58.4447,198271.8400594,0
+MORN.US,D,20080208,000000,58.4178,59.319,57.7519,58.5245,222180.79040465,0
+MORN.US,D,20080211,000000,58.3132,58.3132,57.0542,57.9972,127388.6690992,0
+MORN.US,D,20080212,000000,58.062,58.2773,57.0712,58.0819,210539.81109838,0
+MORN.US,D,20080213,000000,58.5913,62.6803,58.5913,61.6286,319896.19796471,0
+MORN.US,D,20080214,000000,61.6475,61.6475,59.4356,59.946,190790.07311127,0
+MORN.US,D,20080215,000000,59.5463,60.6925,59.3738,60.5361,176188.68963981,0
+MORN.US,D,20080219,000000,62.14,62.8209,60.556,61.0863,206663.49741004,0
+MORN.US,D,20080220,000000,61.1063,61.6475,59.9559,61.6475,244246.8866491,0
+MORN.US,D,20080221,000000,61.6376,61.7193,59.8163,60.2072,236410.99477034,0
+MORN.US,D,20080222,000000,58.7717,58.8445,55.864,57.8805,611112.28929491,0
+MORN.US,D,20080225,000000,57.8805,58.7887,57.118,58.3232,371179.10576688,0
+MORN.US,D,20080226,000000,58.7329,61.4512,58.351,60.8311,238265.88711239,0
+MORN.US,D,20080227,000000,60.8311,60.8311,59.4276,59.8543,250896.00857619,0
+MORN.US,D,20080228,000000,58.9761,60.4224,58.5534,60.1124,239681.38364817,0
+MORN.US,D,20080229,000000,60.0935,60.4045,59.1884,59.3658,198523.63993926,0
+MORN.US,D,20080303,000000,59.1884,59.1884,57.3144,58.2604,223149.86882673,0
+MORN.US,D,20080304,000000,57.7709,59.3379,57.4609,57.9972,244520.75663795,0
+MORN.US,D,20080305,000000,58.3989,58.6351,57.3971,58.4178,131925.07968372,0
+MORN.US,D,20080306,000000,58.1796,59.1884,57.4409,57.5327,330960.34487688,0
+MORN.US,D,20080307,000000,56.9216,57.6233,54.8392,55.5031,368497.58752441,0
+MORN.US,D,20080310,000000,55.0944,55.3626,53.6361,53.962,216067.37021399,0
+MORN.US,D,20080311,000000,55.3715,56.6863,55.1313,56.2478,226620.89505903,0
+MORN.US,D,20080312,000000,56.6783,56.6783,54.0657,54.3827,353080.61320704,0
+MORN.US,D,20080313,000000,53.4745,57.3971,53.3051,57.1878,320288.4439927,0
+MORN.US,D,20080314,000000,57.415,57.415,53.662,54.7754,239339.2969588,0
+MORN.US,D,20080317,000000,53.6361,54.8492,52.8177,53.4467,171565.00180608,0
+MORN.US,D,20080318,000000,54.8233,56.9864,54.6289,56.4521,146733.11963028,0
+MORN.US,D,20080319,000000,56.804,57.9972,55.6686,55.6686,111030.70558937,0
+MORN.US,D,20080320,000000,56.3056,57.1878,54.6189,56.8478,335796.70830634,0
+MORN.US,D,20080324,000000,57.2596,60.5361,57.1448,60.1024,208385.96909816,0
+MORN.US,D,20080325,000000,60.3487,60.5281,58.6351,59.3738,129644.83615019,0
+MORN.US,D,20080326,000000,59.1884,59.2442,57.1958,58.2862,199204.80375768,0
+MORN.US,D,20080327,000000,58.4707,58.5075,55.874,55.9766,163748.17047599,0
+MORN.US,D,20080328,000000,55.9487,56.3953,55.4104,55.9118,160591.14170343,0
+MORN.US,D,20080331,000000,55.6845,56.4142,55.1313,55.864,151266.5206545,0
+MORN.US,D,20080401,000000,56.3953,60.3756,56.0224,59.9181,335421.51645349,0
+MORN.US,D,20080402,000000,60.0237,62.131,58.8265,60.8681,252714.78619445,0
+MORN.US,D,20080403,000000,60.4404,61.212,60.1024,60.4494,185654.76002364,0
+MORN.US,D,20080404,000000,60.6577,60.6577,58.2244,59.309,318033.28012847,0
+MORN.US,D,20080407,000000,59.8443,59.8443,58.5534,58.6113,85745.382992466,0
+MORN.US,D,20080408,000000,58.4089,59.1984,58.2514,59.0358,139225.26982606,0
+MORN.US,D,20080409,000000,59.2262,59.4356,57.1628,57.5765,132653.39328045,0
+MORN.US,D,20080410,000000,57.3433,58.2693,56.3514,57.2695,105254.35615422,0
+MORN.US,D,20080411,000000,56.7053,56.7571,55.542,55.7294,68033.11733998,0
+MORN.US,D,20080414,000000,55.7294,55.7753,53.7986,54.0288,190060.75632777,0
+MORN.US,D,20080415,000000,53.9012,54.7954,51.6414,51.9056,284115.53535556,0
+MORN.US,D,20080416,000000,52.3153,52.9234,51.9524,52.2206,233244.93731682,0
+MORN.US,D,20080417,000000,52.1767,52.2106,50.4871,50.7582,191115.10562551,0
+MORN.US,D,20080418,000000,51.7222,52.8177,51.2766,51.6773,194725.57481916,0
+MORN.US,D,20080421,000000,51.6335,51.786,50.5409,50.8669,133552.24862847,0
+MORN.US,D,20080422,000000,50.6566,50.6566,48.8732,49.7216,328201.58125293,0
+MORN.US,D,20080423,000000,50.0296,51.5497,49.3717,51.3125,164013.01178388,0
+MORN.US,D,20080424,000000,51.5397,53.4567,50.8041,52.5675,247279.5202619,0
+MORN.US,D,20080425,000000,53.3241,53.7138,52.3801,52.725,152432.22368396,0
+MORN.US,D,20080428,000000,53.045,53.2693,52.4439,52.7549,152123.24215808,0
+MORN.US,D,20080429,000000,53.008,53.344,52.3801,53.2693,172277.26441445,0
+MORN.US,D,20080430,000000,53.3241,53.7138,52.4827,52.7998,114367.30479418,0
+MORN.US,D,20080501,000000,55.8829,55.8829,53.9192,54.6099,298814.22794393,0
+MORN.US,D,20080502,000000,59.1336,66.9935,59.0289,65.4186,1290503.476689,0
+MORN.US,D,20080505,000000,65.6388,68.6901,64.1735,68.4878,612535.81132486,0
+MORN.US,D,20080506,000000,66.5579,68.2954,66.1831,68.2694,461298.38308676,0
+MORN.US,D,20080507,000000,68.0063,70.0717,68.0063,68.9323,326598.48879073,0
+MORN.US,D,20080508,000000,68.6253,68.7559,66.1831,67.2706,389271.57920608,0
+MORN.US,D,20080509,000000,66.7313,68.9144,65.895,67.2965,400735.99764042,0
+MORN.US,D,20080512,000000,67.2786,68.1857,65.8013,67.148,449304.28203663,0
+MORN.US,D,20080513,000000,67.1121,67.5866,66.522,67.442,134629.67122196,0
+MORN.US,D,20080514,000000,67.4321,67.6136,66.495,66.7313,179049.77831454,0
+MORN.US,D,20080515,000000,66.5838,66.7413,65.8302,66.219,140100.04869155,0
+MORN.US,D,20080516,000000,66.5579,67.0852,64.31,66.9607,215424.32749291,0
+MORN.US,D,20080519,000000,67.7222,68.1518,66.2928,66.3027,147387.19740585,0
+MORN.US,D,20080520,000000,67.2238,67.2238,64.9181,65.7923,112099.09950191,0
+MORN.US,D,20080521,000000,66.219,66.2738,63.8785,64.4366,82808.052123046,0
+MORN.US,D,20080522,000000,64.6141,65.566,63.3062,63.6881,162966.68798033,0
+MORN.US,D,20080523,000000,63.2604,63.7439,62.2336,62.761,93366.592901955,0
+MORN.US,D,20080527,000000,63.8475,64.2832,62.431,63.9153,104893.20891618,0
+MORN.US,D,20080528,000000,63.9691,64.1546,62.9983,63.6143,87812.950930264,0
+MORN.US,D,20080529,000000,63.3062,66.6745,63.3062,65.4284,165957.18774869,0
+MORN.US,D,20080530,000000,65.9199,65.9598,63.7529,64.6081,182795.67772246,0
+MORN.US,D,20080602,000000,65.8671,65.8671,62.5985,63.9443,245862.01735257,0
+MORN.US,D,20080603,000000,64.3628,64.8353,63.082,63.698,197814.38689121,0
+MORN.US,D,20080604,000000,63.0541,63.5525,62.6244,63.0899,202195.30352603,0
+MORN.US,D,20080605,000000,63.5525,65.1115,63.4708,65.1115,137213.88034752,0
+MORN.US,D,20080606,000000,64.5553,65.4824,63.2216,63.6053,203298.80897561,0
+MORN.US,D,20080609,000000,63.9611,64.6081,63.082,63.5086,133870.2588353,0
+MORN.US,D,20080610,000000,62.9035,64.1546,62.44,63.7159,142630.0857314,0
+MORN.US,D,20080611,000000,64.1546,64.1825,61.6475,62.5228,201996.67254511,0
+MORN.US,D,20080612,000000,62.8297,63.4906,62.2696,62.9603,110844.11284971,0
+MORN.US,D,20080613,000000,63.7439,68.1767,63.1508,67.8907,466938.29912088,0
+MORN.US,D,20080616,000000,67.768,67.778,65.6298,67.3753,174217.42763216,0
+MORN.US,D,20080617,000000,67.2138,67.6574,66.0735,67.148,129052.95595451,0
+MORN.US,D,20080618,000000,66.551,67.451,66.3854,66.7573,162788.12073486,0
+MORN.US,D,20080619,000000,66.7224,67.3852,65.9199,66.6556,188037.32860795,0
+MORN.US,D,20080620,000000,66.2638,67.3494,65.6099,66.6366,235923.44599898,0
+MORN.US,D,20080623,000000,66.9327,66.9685,65.6817,66.1641,161824.05824663,0
+MORN.US,D,20080624,000000,65.8013,66.832,65.3996,65.4734,152199.48435277,0
+MORN.US,D,20080625,000000,65.3706,67.468,64.2632,66.7493,178298.39142205,0
+MORN.US,D,20080626,000000,66.1931,66.6835,64.6081,65.8402,274395.65871832,0
+MORN.US,D,20080627,000000,65.8302,67.1949,63.9791,67.0115,1595283.656368,0
+MORN.US,D,20080630,000000,67.2607,67.3852,65.566,65.591,182944.14936477,0
+MORN.US,D,20080701,000000,65.1484,65.1484,62.6334,63.7339,289664.16139338,0
+MORN.US,D,20080702,000000,63.7439,63.8785,62.0592,62.2696,219261.51689713,0
+MORN.US,D,20080703,000000,62.1051,62.2526,59.7037,61.3654,164822.58350917,0
+MORN.US,D,20080707,000000,61.0016,62.6523,59.3379,60.7405,286791.03447739,0
+MORN.US,D,20080708,000000,60.3956,61.8021,58.6441,60.8142,255154.53642478,0
+MORN.US,D,20080709,000000,61.6107,61.6107,58.9671,59.309,168381.89017744,0
+MORN.US,D,20080710,000000,59.0528,59.0528,57.2226,58.2085,170388.26372213,0
+MORN.US,D,20080711,000000,57.8347,58.1796,56.6415,58.0918,135219.5450441,0
+MORN.US,D,20080714,000000,58.2773,58.2773,56.0224,56.7302,164490.52868752,0
+MORN.US,D,20080715,000000,56.149,56.9116,54.6549,55.8829,231908.69253606,0
+MORN.US,D,20080716,000000,55.4293,57.135,55.0566,56.9316,220818.46276781,0
+MORN.US,D,20080717,000000,56.9505,59.1794,56.8209,58.3321,255799.5855194,0
+MORN.US,D,20080718,000000,58.6192,59.4356,57.5486,58.1268,93398.69487867,0
+MORN.US,D,20080721,000000,57.9075,59.4426,57.3612,58.2693,168232.41534837,0
+MORN.US,D,20080722,000000,57.3702,58.7717,57.3522,58.7717,162073.85175295,0
+MORN.US,D,20080723,000000,59.289,60.883,58.3321,60.1204,181487.52217133,0
+MORN.US,D,20080724,000000,60.7963,61.3564,57.3433,57.8257,175274.78649021,0
+MORN.US,D,20080725,000000,58.2773,59.0358,57.3433,57.8167,104878.16111459,0
+MORN.US,D,20080728,000000,57.3333,58.6113,56.7392,56.8648,124808.47272073,0
+MORN.US,D,20080729,000000,56.6515,58.5623,56.6515,58.4707,118749.22461577,0
+MORN.US,D,20080730,000000,58.052,58.8545,56.1411,57.9254,201190.11038015,0
+MORN.US,D,20080731,000000,59.1884,59.1884,55.6607,57.3333,220425.21355304,0
+MORN.US,D,20080801,000000,61.8219,62.6244,56.6605,58.8545,684756.2302526,0
+MORN.US,D,20080804,000000,57.8526,59.1884,57.415,58.2334,217029.42632866,0
+MORN.US,D,20080805,000000,59.1336,60.2072,58.0171,60.0865,288469.36594752,0
+MORN.US,D,20080806,000000,60.1024,60.2171,58.8345,59.62,152816.44421777,0
+MORN.US,D,20080807,000000,58.1268,58.9671,57.0442,57.6961,207955.60197282,0
+MORN.US,D,20080808,000000,58.043,60.8311,57.9802,59.6659,200535.02941781,0
+MORN.US,D,20080811,000000,59.0897,61.9147,58.6271,61.517,206862.12839097,0
+MORN.US,D,20080812,000000,61.7661,61.7761,58.7079,59.4814,180657.88671061,0
+MORN.US,D,20080813,000000,59.5921,60.2898,58.4178,59.289,156542.27989025,0
+MORN.US,D,20080814,000000,58.8624,59.6111,58.1428,59.0289,159568.89438241,0
+MORN.US,D,20080815,000000,59.3658,61.0584,58.2244,60.253,193519.74431881,0
+MORN.US,D,20080818,000000,60.0048,60.0048,58.371,58.8823,103817.79269622,0
+MORN.US,D,20080819,000000,58.6013,59.1884,56.6415,57.2496,133423.84072161,0
+MORN.US,D,20080820,000000,57.6323,59.1884,56.8209,58.0072,132033.42385514,0
+MORN.US,D,20080821,000000,57.3333,58.5534,57.0632,57.2416,431444.54792861,0
+MORN.US,D,20080822,000000,57.8526,59.0798,57.8526,58.7329,114779.61455761,0
+MORN.US,D,20080825,000000,58.9282,58.9282,57.432,57.7141,105248.33703359,0
+MORN.US,D,20080826,000000,58.035,58.035,56.9605,57.3433,72010.752892319,0
+MORN.US,D,20080827,000000,57.7609,58.6621,57.0342,58.3989,147848.66332113,0
+MORN.US,D,20080828,000000,58.4447,60.1434,57.6323,59.2084,152003.86293217,0
+MORN.US,D,20080829,000000,59.1794,60.3586,58.351,59.4715,134240.4347543,0
+MORN.US,D,20080902,000000,60.6029,62.0951,59.5831,60.6767,610176.31603631,0
+MORN.US,D,20080903,000000,60.2829,62.1978,60.2829,61.3654,452353.96982455,0
+MORN.US,D,20080904,000000,61.1591,61.176,59.3379,60.4573,217538.04202225,0
+MORN.US,D,20080905,000000,60.4763,60.6198,58.986,60.1622,152453.29060618,0
+MORN.US,D,20080908,000000,61.3196,61.9047,60.1622,60.6029,201795.03200386,0
+MORN.US,D,20080909,000000,60.6288,61.1302,57.8716,57.9972,241471.06885003,0
+MORN.US,D,20080910,000000,57.8167,58.2174,56.6863,56.6863,191340.82264928,0
+MORN.US,D,20080911,000000,55.7663,56.5677,55.1214,56.4591,215510.60155533,0
+MORN.US,D,20080912,000000,56.3056,56.9964,55.7832,55.9218,154345.30085882,0
+MORN.US,D,20080915,000000,54.6907,55.2479,54.0478,54.6907,244634.11674323,0
+MORN.US,D,20080916,000000,54.1913,55.3526,52.9991,53.981,162079.87087359,0
+MORN.US,D,20080917,000000,53.8085,53.8085,50.9935,51.0792,227922.02830277,0
+MORN.US,D,20080918,000000,51.1261,52.8177,48.8732,52.6143,470186.61788972,0
+MORN.US,D,20080919,000000,53.7238,58.1098,53.7238,56.2098,260336.99929071,0
+MORN.US,D,20080922,000000,57.3612,58.2773,52.3901,54.6369,114810.71334756,0
+MORN.US,D,20080923,000000,53.5463,55.1742,52.3721,54.4086,125158.58490428,0
+MORN.US,D,20080924,000000,53.5643,54.6369,51.8119,52.2106,66757.06376556,0
+MORN.US,D,20080925,000000,52.1,54.8313,51.0394,54.3199,115664.42529082,0
+MORN.US,D,20080926,000000,52.3801,53.6799,51.2865,51.9056,49220.355798232,0
+MORN.US,D,20080929,000000,51.9056,51.9056,47.8056,49.2491,68755.411816067,0
+MORN.US,D,20080930,000000,48.6729,52.6243,47.9911,50.513,123739.07562141,0
+MORN.US,D,20081001,000000,49.9947,54.6369,49.3009,54.6369,160933.2283928,0
+MORN.US,D,20081002,000000,54.6369,54.6977,51.5597,52.1598,65885.294460394,0
+MORN.US,D,20081003,000000,56.3325,56.3325,52.2106,54.1913,87444.781384815,0
+MORN.US,D,20081006,000000,52.6053,52.6323,48.3559,48.4735,235409.81437153,0
+MORN.US,D,20081007,000000,48.7188,50.4602,46.8986,48.3559,158167.44246145,0
+MORN.US,D,20081008,000000,51.7391,51.8518,48.2622,50.0864,220735.1982657,0
+MORN.US,D,20081009,000000,51.7122,51.8697,44.2101,44.6676,290515.86696311,0
+MORN.US,D,20081010,000000,43.2831,44.2361,40.5946,42.0549,372179.2829789,0
+MORN.US,D,20081013,000000,47.6372,49.7036,41.9015,45.1491,154088.4850451,0
+MORN.US,D,20081014,000000,45.6406,47.3361,44.2191,44.9129,191522.39945508,0
+MORN.US,D,20081015,000000,45.3225,45.5229,42.0709,43.0807,235362.66459323,0
+MORN.US,D,20081016,000000,44.3197,44.547,41.4549,43.7008,198652.04784611,0
+MORN.US,D,20081017,000000,42.3899,47.2335,42.3899,46.9364,430839.62630488,0
+MORN.US,D,20081020,000000,46.9454,50.3117,45.9974,50.0296,270109.04164011,0
+MORN.US,D,20081021,000000,48.9909,49.875,47.2603,48.2622,328822.55386501,0
+MORN.US,D,20081022,000000,47.8515,47.9352,45.5319,46.0163,448330.18768068,0
+MORN.US,D,20081023,000000,46.443,46.443,41.1788,43.2003,444461.89948653,0
+MORN.US,D,20081024,000000,40.9794,41.0223,38.8363,39.0735,415208.97320501,0
+MORN.US,D,20081027,000000,38.3099,39.3406,36.9063,37.3002,533012.19269447,0
+MORN.US,D,20081028,000000,37.7895,37.7895,35.1221,36.4957,432158.81691051,0
+MORN.US,D,20081029,000000,36.423,37.2822,34.3914,35.5517,567710.41677626,0
+MORN.US,D,20081030,000000,36.6163,37.1067,35.6345,36.2445,454163.71876185,0
+MORN.US,D,20081031,000000,31.1158,34.3116,28.0666,34.0954,1231997.624126,0
+MORN.US,D,20081103,000000,34.0136,34.0136,31.0052,31.9083,856754.60874434,0
+MORN.US,D,20081104,000000,32.5831,33.247,31.5255,32.6091,298008.66896573,0
+MORN.US,D,20081105,000000,31.8714,32.946,31.8714,32.3469,368126.40841864,0
+MORN.US,D,20081106,000000,31.7887,31.9083,30.4889,30.6413,398602.21937565,0
+MORN.US,D,20081107,000000,30.6065,31.8983,30.0862,30.6863,348798.00887591,0
+MORN.US,D,20081110,000000,31.5813,31.5813,28.859,28.9478,304835.35495152,0
+MORN.US,D,20081111,000000,28.5201,29.5797,28.3825,29.0844,300428.35546063,0
+MORN.US,D,20081112,000000,28.4563,29.5339,28.4563,29.0454,354680.69610892,0
+MORN.US,D,20081113,000000,29.6077,29.6325,27.8094,29.6245,468079.9256678,0
+MORN.US,D,20081114,000000,29.3684,29.3684,27.5013,27.5303,216276.03306264,0
+MORN.US,D,20081117,000000,27.6001,27.6001,26.7248,26.992,310927.70821996,0
+MORN.US,D,20081118,000000,26.5823,27.5103,26.4159,27.0936,372224.42638366,0
+MORN.US,D,20081119,000000,26.7886,26.8365,25.3343,25.3343,395689.96817553,0
+MORN.US,D,20081120,000000,25.3343,25.722,23.7234,23.7772,345856.6652594,0
+MORN.US,D,20081121,000000,23.9028,25.741,23.4742,25.5615,419856.73752128,0
+MORN.US,D,20081124,000000,25.4987,27.4545,25.0262,27.3628,316057.00218695,0
+MORN.US,D,20081125,000000,27.4545,27.6937,26.6551,27.5013,385065.21706965,0
+MORN.US,D,20081126,000000,27.1296,29.1392,27.0936,29.0206,290112.58588062,0
+MORN.US,D,20081128,000000,29.1292,29.3226,28.4763,29.3226,133394.74830521,0
+MORN.US,D,20081201,000000,29.1491,29.1491,27.2183,27.3897,373841.56346067,0
+MORN.US,D,20081202,000000,27.4545,27.61,26.2344,27.4545,453651.09032119,0
+MORN.US,D,20081203,000000,27.1006,29.2219,27.0936,29.185,304482.23320766,0
+MORN.US,D,20081204,000000,28.3197,29.1392,27.7715,28.2091,454149.67414704,0
+MORN.US,D,20081205,000000,27.7715,29.1392,27.3359,29.1392,421564.1614078,0
+MORN.US,D,20081208,000000,29.5987,30.9165,28.6846,30.5427,381018.36163002,0
+MORN.US,D,20081209,000000,30.2716,31.6361,29.194,31.2374,315992.79823353,0
+MORN.US,D,20081210,000000,31.2714,31.6891,30.2546,30.4151,350297.77310056,0
+MORN.US,D,20081211,000000,30.0462,30.8906,28.0018,28.256,278682.27579654,0
+MORN.US,D,20081212,000000,27.5103,28.4563,27.3189,28.0198,184286.41326616,0
+MORN.US,D,20081215,000000,27.9579,29.0744,27.3718,27.7625,238698.26061127,0
+MORN.US,D,20081216,000000,27.8184,28.6577,27.1754,28.5669,328011.97895297,0
+MORN.US,D,20081217,000000,29.0116,30.2356,28.4663,30.096,420969.2716518,0
+MORN.US,D,20081218,000000,30.5427,30.6065,29.185,29.5519,249466.46742561,0
+MORN.US,D,20081219,000000,29.5239,30.9584,29.5239,30.9584,427018.48788903,0
+MORN.US,D,20081222,000000,30.443,30.7041,29.822,30.4051,279887.10311013,0
+MORN.US,D,20081223,000000,30.3752,31.2474,29.6963,29.7931,294424.28262815,0
+MORN.US,D,20081224,000000,29.9934,30.434,29.8419,30.1598,117609.6044424,0
+MORN.US,D,20081226,000000,30.5695,30.5695,30.0462,30.4799,90477.414997607,0
+MORN.US,D,20081229,000000,30.5975,30.8547,29.6167,30.5167,141320.92699349,0
+MORN.US,D,20081230,000000,30.4519,31.7349,30.0562,31.6541,188523.87419254,0
+MORN.US,D,20081231,000000,31.8625,32.946,31.6461,32.328,197092.09241512,0
+MORN.US,D,20090102,000000,32.299,33.9648,32.004,33.6577,250597.05891803,0
+MORN.US,D,20090105,000000,33.9109,33.9548,33.0377,33.9009,258928.52506234,0
+MORN.US,D,20090106,000000,34.1053,34.8699,34.0854,34.6317,185569.48914799,0
+MORN.US,D,20090107,000000,34.6317,35.149,34.1502,34.8339,194375.46263562,0
+MORN.US,D,20090108,000000,34.5569,34.7113,34.184,34.6127,273801.7721491,0
+MORN.US,D,20090109,000000,34.4791,34.7113,33.3746,33.4913,120815.7893668,0
+MORN.US,D,20090112,000000,33.3308,33.4364,32.3559,32.4456,221821.64954015,0
+MORN.US,D,20090113,000000,32.1176,33.0467,32.1096,32.6569,116358.63053729,0
+MORN.US,D,20090114,000000,32.5273,32.5732,31.1916,31.4717,115363.46925911,0
+MORN.US,D,20090115,000000,32.012,32.012,30.5427,31.2016,242242.51947796,0
+MORN.US,D,20090116,000000,31.3062,31.5903,30.5078,31.1258,173150.03690639,0
+MORN.US,D,20090120,000000,31.2982,31.4159,30.0462,30.0562,167514.13361936,0
+MORN.US,D,20090121,000000,30.9484,31.9352,30.3573,31.8077,235010.54603614,0
+MORN.US,D,20090122,000000,31.6541,31.9741,30.4699,31.3342,198578.81521173,0
+MORN.US,D,20090123,000000,30.5606,31.7787,30.2994,31.6541,150119.87817371,0
+MORN.US,D,20090126,000000,31.4817,32.6191,31.4817,31.7787,123540.44464048,0
+MORN.US,D,20090127,000000,31.8077,32.7367,31.5535,32.1635,124885.7181022,0
+MORN.US,D,20090128,000000,32.299,32.7107,32.1007,32.5533,192639.94951947,0
+MORN.US,D,20090129,000000,32.4735,32.6191,31.6461,31.6461,91593.961875225,0
+MORN.US,D,20090130,000000,31.8714,31.8714,31.4348,31.5714,176372.27281916,0
+MORN.US,D,20090202,000000,31.2793,31.8814,31.2474,31.6461,201983.63111707,0
+MORN.US,D,20090203,000000,31.5714,32.1804,31.4159,31.6641,127832.07765256,0
+MORN.US,D,20090204,000000,31.6461,31.8625,31.2016,31.5983,228073.50950539,0
+MORN.US,D,20090205,000000,31.5335,32.0628,30.5257,31.0411,437835.8508552,0
+MORN.US,D,20090206,000000,31.3062,31.8435,31.1158,31.8246,252898.36937379,0
+MORN.US,D,20090209,000000,32.1724,32.6669,30.9165,31.6361,287827.32641323,0
+MORN.US,D,20090210,000000,31.4159,32.1446,30.2915,30.5507,278040.23626225,0
+MORN.US,D,20090211,000000,30.5078,31.6891,30.5078,31.6891,146254.59953987,0
+MORN.US,D,20090212,000000,31.079,31.7259,30.5885,31.4617,192823.5326988,0
+MORN.US,D,20090213,000000,31.2883,31.8156,31.1916,31.2374,164028.05958547,0
+MORN.US,D,20090217,000000,30.5078,30.9852,30.145,30.4699,212684.62441765,0
+MORN.US,D,20090218,000000,30.5078,31.2644,29.7841,29.7841,159145.54956448,0
+MORN.US,D,20090219,000000,30.3244,31.7697,29.6245,29.6245,197667.92162244,0
+MORN.US,D,20090220,000000,27.4067,28.4115,25.3343,25.4987,837481.38447408,0
+MORN.US,D,20090223,000000,25.5167,25.9364,25.0791,25.2685,469123.23991103,0
+MORN.US,D,20090224,000000,25.0701,25.8706,24.8239,25.6343,695482.30322249,0
+MORN.US,D,20090225,000000,25.5795,25.6343,24.3873,25.2306,269130.93453707,0
+MORN.US,D,20090226,000000,25.3981,25.6433,24.6235,24.8956,215132.40014216,0
+MORN.US,D,20090227,000000,24.5219,25.6343,24.4431,25.4071,212733.78056949,0
+MORN.US,D,20090302,000000,24.5318,25.741,24.5318,24.8857,221862.78019781,0
+MORN.US,D,20090303,000000,24.6514,26.025,24.3145,25.7888,221276.91912277,0
+MORN.US,D,20090304,000000,25.9702,26.2055,25.3691,25.7121,339495.45793598,0
+MORN.US,D,20090305,000000,26.1098,26.3171,24.788,25.5705,173063.76284397,0
+MORN.US,D,20090306,000000,25.6523,26.3251,25.2406,26.2155,174260.56466337,0
+MORN.US,D,20090309,000000,25.8356,26.2155,25.2964,25.4559,148468.63274643,0
+MORN.US,D,20090310,000000,25.3063,27.2721,24.8149,27.2721,331722.76682385,0
+MORN.US,D,20090311,000000,27.4246,27.938,27.1106,27.6289,228189.87917098,0
+MORN.US,D,20090312,000000,27.3189,30.7311,26.2823,29.8967,209738.26486728,0
+MORN.US,D,20090313,000000,29.8708,30.4251,28.6756,29.0844,274442.80849662,0
+MORN.US,D,20090316,000000,28.6935,29.9745,28.6935,29.3315,176395.34611491,0
+MORN.US,D,20090317,000000,29.158,29.158,27.3797,28.7573,198300.9324758,0
+MORN.US,D,20090318,000000,28.7673,28.8222,27.923,28.8222,133662.59917343,0
+MORN.US,D,20090319,000000,28.0198,28.8222,28.0198,28.4195,101643.88696055,0
+MORN.US,D,20090320,000000,28.4563,30.443,28.4563,29.7233,203658.95302688,0
+MORN.US,D,20090323,000000,29.9834,31.7528,29.9834,31.7528,303960.57608604,0
+MORN.US,D,20090324,000000,31.7528,33.3746,31.4159,31.5714,173131.97954448,0
+MORN.US,D,20090325,000000,31.4897,32.6929,30.8347,31.5614,167088.78242789,0
+MORN.US,D,20090326,000000,31.5255,32.7805,31.0242,32.6569,228536.98179421,0
+MORN.US,D,20090327,000000,32.4177,32.6569,31.3342,31.3421,96109.30553754,0
+MORN.US,D,20090330,000000,30.6333,31.6273,29.7581,31.1916,217264.1720334,0
+MORN.US,D,20090331,000000,31.2016,31.4617,30.2915,31.0979,236447.10949413,0
+MORN.US,D,20090401,000000,31.2474,31.2474,29.8519,30.8158,209610.86014719,0
+MORN.US,D,20090402,000000,30.6235,30.9334,29.2757,30.9334,503783.34289548,0
+MORN.US,D,20090403,000000,31.4986,31.4986,28.859,29.2956,378348.88162881,0
+MORN.US,D,20090406,000000,28.7863,29.2578,27.6569,28.9408,287751.08421853,0
+MORN.US,D,20090407,000000,28.6327,28.866,27.938,28.4763,183511.95307792,0
+MORN.US,D,20090408,000000,29.2857,29.2857,28.228,28.9408,118989.98944114,0
+MORN.US,D,20090409,000000,29.1392,29.5519,28.866,29.158,209409.21960595,0
+MORN.US,D,20090413,000000,29.0844,29.496,28.5201,29.4123,247608.56552323,0
+MORN.US,D,20090414,000000,29.2857,29.5159,28.7863,29.2388,152622.82917071,0
+MORN.US,D,20090415,000000,29.2388,29.8519,29.0554,29.7482,169466.33507835,0
+MORN.US,D,20090416,000000,30.0462,30.6065,29.6077,30.4978,110147.90122971,0
+MORN.US,D,20090417,000000,30.6413,31.5255,30.6165,31.1258,147153.45488789,0
+MORN.US,D,20090420,000000,30.8158,31.5535,30.0562,30.096,175189.51561456,0
+MORN.US,D,20090421,000000,30.0462,31.5076,30.0462,31.5076,177561.04914438,0
+MORN.US,D,20090422,000000,31.2793,32.9649,30.8906,31.9452,304356.83486112,0
+MORN.US,D,20090423,000000,31.7617,32.3559,31.079,31.9352,284461.63479201,0
+MORN.US,D,20090424,000000,31.8156,32.5632,31.6273,32.2074,181298.92305813,0
+MORN.US,D,20090427,000000,31.7159,33.1922,31.7159,32.8065,210549.8429661,0
+MORN.US,D,20090428,000000,32.309,33.3378,31.8714,32.9839,183394.58022556,0
+MORN.US,D,20090429,000000,33.0656,36.8795,32.3818,35.7341,324239.99668895,0
+MORN.US,D,20090430,000000,36.4588,37.1885,35.7162,36.1249,461453.87703647,0
+MORN.US,D,20090501,000000,36.6721,40.8319,36.5914,39.9387,536299.63574743,0
+MORN.US,D,20090504,000000,41.2535,41.6094,38.7545,39.7503,437677.34734517,0
+MORN.US,D,20090505,000000,39.8391,40.2956,38.3836,39.4124,314520.12005172,0
+MORN.US,D,20090506,000000,39.8859,40.0693,38.4754,39.1473,326233.3288056,0
+MORN.US,D,20090507,000000,40.1052,40.4491,37.7347,38.0837,317164.52038362,0
+MORN.US,D,20090508,000000,38.3538,39.4752,37.7447,38.5282,333522.48389344,0
+MORN.US,D,20090511,000000,38.0567,39.209,36.6991,39.0495,248706.05185216,0
+MORN.US,D,20090512,000000,39.4662,40.2856,37.8543,38.1734,253118.06727693,0
+MORN.US,D,20090513,000000,37.3978,38.4296,35.2417,35.4231,502258.49900152,0
+MORN.US,D,20090514,000000,35.159,35.5597,34.4392,35.0762,364798.83789477,0
+MORN.US,D,20090515,000000,34.7573,35.8367,34.6027,35.0762,214872.57476813,0
+MORN.US,D,20090518,000000,35.2318,36.5994,34.7034,36.5326,237784.35746167,0
+MORN.US,D,20090519,000000,36.0701,36.423,34.8151,35.8367,238445.45754464,0
+MORN.US,D,20090520,000000,35.8279,36.718,35.6345,36.4508,297653.54084832,0
+MORN.US,D,20090521,000000,35.8697,36.8177,35.0493,36.718,296791.80341088,0
+MORN.US,D,20090522,000000,37.2642,38.3836,36.5615,36.7459,216644.20260809,0
+MORN.US,D,20090526,000000,36.386,37.6381,36.0511,37.6291,170814.61810037,0
+MORN.US,D,20090527,000000,37.972,37.972,36.9333,37.3101,242812.32956466,0
+MORN.US,D,20090528,000000,37.2084,37.364,36.4329,37.3002,178976.54568016,0
+MORN.US,D,20090529,000000,37.372,37.7895,36.8885,37.5812,316719.1054567,0
+MORN.US,D,20090601,000000,37.7895,38.6987,37.336,38.3199,230694.83654152,0
+MORN.US,D,20090602,000000,38.3099,39.545,37.364,39.1123,197610.73997642,0
+MORN.US,D,20090603,000000,38.612,38.6807,37.336,37.8444,216193.7717473,0
+MORN.US,D,20090604,000000,37.8195,38.8631,37.0888,38.583,230233.37062624,0
+MORN.US,D,20090605,000000,38.4096,39.0825,37.8803,38.8363,124073.1368166,0
+MORN.US,D,20090608,000000,39.2479,39.4304,38.2451,39.0495,190193.17698172,0
+MORN.US,D,20090609,000000,39.1223,39.537,38.603,39.5032,143029.35406679,0
+MORN.US,D,20090610,000000,39.8391,39.8391,38.8363,39.0057,106886.54103282,0
+MORN.US,D,20090611,000000,39.3406,39.3406,38.265,38.8273,95237.536232375,0
+MORN.US,D,20090612,000000,38.6728,39.2479,38.3738,39.2479,84002.847568907,0
+MORN.US,D,20090615,000000,38.91,39.0575,38.3199,38.4386,125328.1234688,0
+MORN.US,D,20090616,000000,38.4754,39.1801,37.355,37.355,99630.491108464,0
+MORN.US,D,20090617,000000,37.1646,37.5812,35.8367,36.0601,352047.33083153,0
+MORN.US,D,20090618,000000,35.9405,35.9405,35.0583,35.5517,231601.71738372,0
+MORN.US,D,20090619,000000,35.6145,36.3342,35.2318,36.0701,126007.28091367,0
+MORN.US,D,20090622,000000,35.7789,36.2076,34.7663,35.0942,175627.90823408,0
+MORN.US,D,20090623,000000,35.3882,35.7162,34.6845,35.5417,181136.40680101,0
+MORN.US,D,20090624,000000,35.7162,36.423,35.3802,36.1169,162687.80205762,0
+MORN.US,D,20090625,000000,36.1797,37.1257,35.9115,37.1167,145635.63330133,0
+MORN.US,D,20090626,000000,36.7659,37.7347,36.4508,37.2443,423028.81409542,0
+MORN.US,D,20090629,000000,37.025,37.025,36.5814,36.9333,80342.219036627,0
+MORN.US,D,20090630,000000,36.7559,37.6102,36.6991,37.5464,135569.65722765,0
+MORN.US,D,20090701,000000,37.4078,38.1823,36.6532,38.0278,82144.945666527,0
+MORN.US,D,20090702,000000,37.8633,38.1205,36.5426,36.6891,102585.87933979,0
+MORN.US,D,20090706,000000,36.1887,36.9981,36.1338,36.5714,105543.27394466,0
+MORN.US,D,20090707,000000,36.8885,37.355,35.9763,36.089,133479.01599409,0
+MORN.US,D,20090708,000000,35.9485,36.2874,35.5776,36.0152,95694.989400563,0
+MORN.US,D,20090709,000000,36.2604,36.5056,35.8607,36.3432,60924.535871157,0
+MORN.US,D,20090710,000000,35.9485,36.3262,35.6983,35.9574,77684.777276691,0
+MORN.US,D,20090713,000000,35.9863,36.3172,35.3154,36.3073,148996.30898869,0
+MORN.US,D,20090714,000000,36.1707,36.5814,35.9485,36.4588,59030.519244974,0
+MORN.US,D,20090715,000000,36.6891,38.9389,36.6891,38.9199,163943.7918966,0
+MORN.US,D,20090716,000000,38.603,39.3496,38.1913,39.1991,78009.80979093,0
+MORN.US,D,20090717,000000,34.1412,39.2649,32.4277,38.7924,63213.808085644,0
+MORN.US,D,20090720,000000,38.7924,40.0693,38.6209,40.0125,77330.652346054,0
+MORN.US,D,20090721,000000,40.1151,40.1151,39.209,39.6387,91094.374862599,0
+MORN.US,D,20090722,000000,39.6756,41.1239,39.3775,40.9973,103497.77611584,0
+MORN.US,D,20090723,000000,40.6305,41.8915,40.6126,41.6912,123530.41277276,0
+MORN.US,D,20090724,000000,41.2346,42.7926,41.2346,42.5814,85713.281015751,0
+MORN.US,D,20090727,000000,42.3251,42.8016,41.8516,42.7737,85208.678069263,0
+MORN.US,D,20090728,000000,42.3251,42.7099,41.8137,42.6202,138603.29402721,0
+MORN.US,D,20090729,000000,42.1167,42.5244,41.8516,42.0709,198877.7648699,0
+MORN.US,D,20090730,000000,41.2864,42.4348,41.2864,41.7948,201703.74200758,0
+MORN.US,D,20090731,000000,41.1239,41.5048,40.0225,40.3325,265715.08357724,0
+MORN.US,D,20090803,000000,40.6674,42.4248,40.5856,42.3151,200528.0071104,0
+MORN.US,D,20090804,000000,42.3151,43.0907,41.5147,42.9252,174953.76672306,0
+MORN.US,D,20090805,000000,42.5814,43.0069,42.1587,42.5155,195394.70039632,0
+MORN.US,D,20090806,000000,42.7737,43.1265,42.1497,42.9431,216270.013942,0
+MORN.US,D,20090807,000000,43.1077,44.0197,41.9194,43.6728,160170.80644581,0
+MORN.US,D,20090810,000000,43.7107,43.7107,43.2283,43.3927,242162.26453618,0
+MORN.US,D,20090811,000000,43.1625,43.1625,42.1497,42.1497,206101.71281754,0
+MORN.US,D,20090812,000000,42.4537,42.5902,41.3951,41.6552,136894.86695392,0
+MORN.US,D,20090813,000000,41.7081,41.8915,40.7322,40.8687,149575.14775633,0
+MORN.US,D,20090814,000000,41.0511,41.1339,40.0613,40.4402,89747.095027342,0
+MORN.US,D,20090817,000000,36.4329,40.7591,36.4329,39.5918,93537.134653253,0
+MORN.US,D,20090818,000000,39.8391,40.3145,39.1722,40.0613,86895.035033571,0
+MORN.US,D,20090819,000000,38.2451,39.7055,38.2451,39.7055,258212.24970688,0
+MORN.US,D,20090820,000000,39.7503,39.8859,39.3696,39.858,139833.20101011,0
+MORN.US,D,20090821,000000,39.9019,40.6046,39.7693,40.6046,85914.921556992,0
+MORN.US,D,20090824,000000,41.0063,41.0063,37.329,40.2398,104134.79971629,0
+MORN.US,D,20090825,000000,40.2956,40.5218,39.9757,40.4032,80111.486078988,0
+MORN.US,D,20090826,000000,40.159,40.7222,39.9935,40.4402,68339.089305544,0
+MORN.US,D,20090827,000000,40.2667,40.458,39.6476,40.0225,79519.605883306,0
+MORN.US,D,20090828,000000,40.5138,40.8149,40.1231,40.6764,118098.15640053,0
+MORN.US,D,20090831,000000,40.6484,40.7781,39.7503,40.3424,153474.53474042,0
+MORN.US,D,20090901,000000,40.1231,40.3145,39.511,39.6098,166342.41146927,0
+MORN.US,D,20090902,000000,39.4572,39.4572,37.2822,39.1572,173921.48753431,0
+MORN.US,D,20090903,000000,39.1313,39.1313,38.2362,39.0316,118041.97794127,0
+MORN.US,D,20090904,000000,38.7645,39.529,38.7186,39.2579,29304.088806909,0
+MORN.US,D,20090908,000000,39.3775,39.7503,38.9001,39.2479,68218.706892863,0
+MORN.US,D,20090909,000000,38.9957,39.7852,38.7545,39.529,79434.335007656,0
+MORN.US,D,20090910,000000,39.4842,39.555,39.0675,39.3964,69669.314965671,0
+MORN.US,D,20090911,000000,39.3874,40.1949,39.3496,39.7414,61676.925950415,0
+MORN.US,D,20090914,000000,39.7055,40.1491,39.4304,40.0773,56365.051990859,0
+MORN.US,D,20090915,000000,39.8769,39.9297,39.4842,39.7503,111875.38885168,0
+MORN.US,D,20090916,000000,39.6855,41.5147,39.4842,41.5147,193229.8233416,0
+MORN.US,D,20090917,000000,41.6642,42.2723,41.3393,41.6274,103721.48676608,0
+MORN.US,D,20090918,000000,41.7868,41.9981,41.5626,41.751,141527.58346859,0
+MORN.US,D,20090921,000000,41.429,41.9194,41.2705,41.3223,62126.353624424,0
+MORN.US,D,20090922,000000,41.429,43.0717,41.429,42.691,94643.649663147,0
+MORN.US,D,20090923,000000,42.6461,43.0627,42.0361,42.5714,108158.58186015,0
+MORN.US,D,20090924,000000,42.5714,42.7926,42.2344,42.5534,106836.3816942,0
+MORN.US,D,20090925,000000,42.655,42.655,42.2344,42.3431,55597.614110017,0
+MORN.US,D,20090928,000000,42.673,43.3469,42.2523,43.2283,144878.22728822,0
+MORN.US,D,20090929,000000,43.2093,43.5662,42.7009,43.0717,60945.602793377,0
+MORN.US,D,20090930,000000,43.0717,44.2191,41.9543,44.2191,196492.18672526,0
+MORN.US,D,20091001,000000,44.2549,44.5122,43.0987,43.627,109350.3677457,0
+MORN.US,D,20091002,000000,43.608,43.6828,43.1545,43.4814,279400.55752554,0
+MORN.US,D,20091005,000000,43.4206,43.8184,42.9252,43.5382,97911.028980668,0
+MORN.US,D,20091006,000000,43.8652,45.5878,42.9352,45.2967,99654.567591001,0
+MORN.US,D,20091007,000000,44.9657,45.2209,44.6298,45.0205,70284.268457117,0
+MORN.US,D,20091008,000000,44.9218,46.749,44.6198,46.749,232976.08326183,0
+MORN.US,D,20091009,000000,46.434,47.2793,45.8778,47.2525,222476.73050249,0
+MORN.US,D,20091012,000000,47.1677,48.2811,46.6862,47.7678,145303.57847969,0
+MORN.US,D,20091013,000000,47.7598,47.9542,46.2427,46.7122,94502.200328247,0
+MORN.US,D,20091014,000000,47.0002,47.673,46.9175,47.2435,108607.00634739,0
+MORN.US,D,20091015,000000,46.6772,47.5255,46.6772,47.079,77252.403777811,0
+MORN.US,D,20091016,000000,46.9175,47.0002,46.3333,46.6862,88527.219912173,0
+MORN.US,D,20091019,000000,46.758,47.1677,46.6334,46.8238,81203.95647407,0
+MORN.US,D,20091020,000000,46.6672,46.767,45.9974,46.1031,71079.795567584,0
+MORN.US,D,20091021,000000,46.1031,47.1677,45.7213,46.5257,92794.77644172,0
+MORN.US,D,20091022,000000,46.443,47.0969,45.9775,47.0869,39054.06104731,0
+MORN.US,D,20091023,000000,47.079,47.5255,46.9633,47.5255,57424.417222453,0
+MORN.US,D,20091026,000000,47.4448,49.8572,47.2245,48.5533,158770.35771163,0
+MORN.US,D,20091027,000000,48.7916,49.1643,47.2893,47.2893,53640.396717176,0
+MORN.US,D,20091028,000000,46.9264,47.4538,46.2885,46.2885,52346.285780853,0
+MORN.US,D,20091029,000000,46.0941,46.9912,45.5508,46.4241,65668.606117567,0
+MORN.US,D,20091030,000000,46.443,47.1437,45.5788,46.4619,139980.66946565,0
+MORN.US,D,20091102,000000,47.0431,47.0431,45.5319,45.9416,116481.01932351,0
+MORN.US,D,20091103,000000,45.5409,46.3333,44.8959,45.7851,95796.311264569,0
+MORN.US,D,20091104,000000,45.5319,46.6504,45.5319,45.801,254827.497537,0
+MORN.US,D,20091105,000000,45.6506,46.2327,45.5688,46.0333,169020.92015143,0
+MORN.US,D,20091106,000000,45.8778,46.2695,45.2967,45.8489,196281.51750307,0
+MORN.US,D,20091109,000000,45.8489,46.2965,45.7492,45.9875,99939.472634346,0
+MORN.US,D,20091110,000000,45.5319,46.1957,45.3225,45.6694,171055.38292574,0
+MORN.US,D,20091111,000000,45.6694,46.1499,45.3066,45.5788,52217.877873993,0
+MORN.US,D,20091112,000000,45.5319,45.5319,44.9408,44.9577,53009.392237372,0
+MORN.US,D,20091113,000000,45.0753,45.3315,44.7404,44.9657,79794.479058928,0
+MORN.US,D,20091116,000000,44.8959,45.1929,44.6576,45.1571,68753.405442522,0
+MORN.US,D,20091117,000000,45.0853,45.0853,44.5022,44.6098,66312.652025411,0
+MORN.US,D,20091118,000000,44.2649,44.867,44.2649,44.3197,80286.040577376,0
+MORN.US,D,20091119,000000,44.0477,44.1852,43.6728,43.9101,139705.79629002,0
+MORN.US,D,20091120,000000,43.9829,44.0566,43.636,43.636,38658.805459007,0
+MORN.US,D,20091123,000000,43.8004,44.4384,43.3568,43.598,61590.651887994,0
+MORN.US,D,20091124,000000,43.8812,44.2749,42.7009,43.0449,131768.58254725,0
+MORN.US,D,20091125,000000,43.4017,44.245,42.8205,43.0717,157515.37105942,0
+MORN.US,D,20091127,000000,42.4896,42.7647,41.9015,42.352,40882.870533291,0
+MORN.US,D,20091130,000000,42.1417,42.3151,41.8915,42.2145,171291.13181724,0
+MORN.US,D,20091201,000000,42.3431,43.0169,42.3431,42.8205,64058.491347957,0
+MORN.US,D,20091202,000000,42.9791,44.1663,42.9791,43.8004,208530.42799337,0
+MORN.US,D,20091203,000000,44.2101,45.0564,43.5822,44.0845,110194.04782123,0
+MORN.US,D,20091204,000000,43.9829,44.8959,43.7107,44.4842,70765.798107841,0
+MORN.US,D,20091207,000000,44.0945,44.2649,43.1445,43.2003,99721.781104748,0
+MORN.US,D,20091208,000000,43.2561,43.645,42.6002,42.8704,116445.90778648,0
+MORN.US,D,20091209,000000,42.8016,43.3369,42.3899,43.3169,68973.103345664,0
+MORN.US,D,20091210,000000,43.293,43.618,42.9431,43.1265,39291.816312355,0
+MORN.US,D,20091211,000000,42.8205,43.928,42.8205,43.7107,44051.937547122,0
+MORN.US,D,20091214,000000,44.2101,44.6098,43.5293,44.2361,55758.123993591,0
+MORN.US,D,20091215,000000,44.1921,44.3297,43.919,44.2849,66655.741901552,0
+MORN.US,D,20091216,000000,44.1663,44.7304,44.0665,44.6488,92993.407422644,0
+MORN.US,D,20091217,000000,44.4474,44.4474,43.4107,43.5382,51367.175491046,0
+MORN.US,D,20091218,000000,43.9928,44.2549,43.3758,43.9549,54020.604503894,0
+MORN.US,D,20091221,000000,43.8742,44.0008,43.5014,43.9739,82773.943772786,0
+MORN.US,D,20091222,000000,43.7556,44.245,43.4734,44.245,76403.707768409,0
+MORN.US,D,20091223,000000,44.0566,44.3746,43.7556,43.8901,32518.299225496,0
+MORN.US,D,20091224,000000,43.7107,44.1393,43.6828,43.9739,13137.733970603,0
+MORN.US,D,20091228,000000,43.9829,44.2101,43.598,43.7466,38842.388638345,0
+MORN.US,D,20091229,000000,43.6928,44.2101,43.5462,43.7735,53595.253312421,0
+MORN.US,D,20091230,000000,43.5014,44.1663,43.4206,44.1393,61546.51167001,0
+MORN.US,D,20091231,000000,43.937,44.6946,43.928,44.0197,68952.036423445,0
+MORN.US,D,20100104,000000,44.1393,44.5122,43.6928,44.0008,60383.818200865,0
+MORN.US,D,20100105,000000,44.0945,44.5211,43.7914,44.5211,51421.347576753,0
+MORN.US,D,20100106,000000,44.6198,45.1571,44.3197,44.4932,104541.09035908,0
+MORN.US,D,20100107,000000,44.4663,44.7753,43.8373,44.6576,56857.61669608,0
+MORN.US,D,20100108,000000,44.5022,44.7843,43.9928,44.6576,26862.332203027,0
+MORN.US,D,20100111,000000,45.0205,45.0205,43.7276,44.0945,73307.873388959,0
+MORN.US,D,20100112,000000,44.0377,45.3315,44.0197,45.0943,86374.381098725,0
+MORN.US,D,20100113,000000,45.0115,45.6595,44.245,45.495,56387.122099851,0
+MORN.US,D,20100114,000000,45.1751,45.5229,44.8212,44.8212,33482.361713718,0
+MORN.US,D,20100115,000000,44.9946,45.2399,43.9549,44.3118,56018.952554401,0
+MORN.US,D,20100119,000000,44.0477,44.4474,43.7466,44.4474,36324.389839765,0
+MORN.US,D,20100120,000000,44.0377,44.2749,43.4814,44.2191,72497.298476906,0
+MORN.US,D,20100121,000000,44.0945,44.4842,43.608,43.608,101110.19159767,0
+MORN.US,D,20100122,000000,43.4814,44.0107,43.308,43.3568,82501.076970709,0
+MORN.US,D,20100125,000000,43.4814,43.627,42.0979,42.3062,74533.767624762,0
+MORN.US,D,20100126,000000,42.1079,42.5444,42.0451,42.3431,40657.153509514,0
+MORN.US,D,20100127,000000,42.3351,42.8514,42.0799,42.8514,52897.03531887,0
+MORN.US,D,20100128,000000,42.8704,43.1165,42.1945,42.9431,44881.57300785,0
+MORN.US,D,20100129,000000,42.9252,43.3837,42.663,43.0349,50514.466734555,0
+MORN.US,D,20100201,000000,43.0449,43.0449,42.4796,43.0169,52510.808411517,0
+MORN.US,D,20100202,000000,42.9252,43.0907,42.1327,43.0907,44556.540493611,0
+MORN.US,D,20100203,000000,42.7468,43.1265,42.6102,42.7836,55876.500032728,0
+MORN.US,D,20100204,000000,42.7568,43.2472,41.6194,41.6912,142008.10993255,0
+MORN.US,D,20100205,000000,41.6363,41.8915,40.5946,41.718,67480.361428419,0
+MORN.US,D,20100208,000000,41.5716,41.5716,40.9794,41.1987,37571.350997787,0
+MORN.US,D,20100209,000000,41.2087,41.429,40.6584,41.2346,47344.396533951,0
+MORN.US,D,20100210,000000,40.9525,41.0133,40.4112,40.9883,36625.345871468,0
+MORN.US,D,20100211,000000,40.7691,41.6832,40.6764,41.6642,30548.040404614,0
+MORN.US,D,20100212,000000,41.4948,41.4948,40.9883,41.1519,77373.789377265,0
+MORN.US,D,20100216,000000,41.2346,41.2535,40.786,41.0801,173820.16567031,0
+MORN.US,D,20100217,000000,41.0133,41.429,40.8877,41.0511,191568.54604661,0
+MORN.US,D,20100218,000000,40.9794,41.1987,40.4112,40.6046,157374.9249113,0
+MORN.US,D,20100219,000000,40.4112,41.0133,39.1652,40.5218,411641.64104256,0
+MORN.US,D,20100222,000000,40.4212,40.7691,39.9845,40.3714,232003.99527943,0
+MORN.US,D,20100223,000000,40.6126,40.796,40.3145,40.3883,80351.247717578,0
+MORN.US,D,20100224,000000,40.6126,41.0223,40.3714,40.7033,144631.44334222,0
+MORN.US,D,20100225,000000,40.5218,40.6216,39.9845,40.5138,140365.89318622,0
+MORN.US,D,20100226,000000,40.4112,40.6953,39.2579,40.1151,296690.48154687,0
+MORN.US,D,20100301,000000,40.458,41.4648,40.3145,41.429,394148.07010644,0
+MORN.US,D,20100302,000000,41.6642,42.0451,40.9794,41.9892,155805.94079935,0
+MORN.US,D,20100303,000000,41.8137,41.9803,41.4648,41.5526,76217.115028753,0
+MORN.US,D,20100304,000000,41.6991,42.7836,41.3393,42.6002,200164.85349881,0
+MORN.US,D,20100305,000000,43.3269,43.3269,42.9063,43.0987,178621.41756274,0
+MORN.US,D,20100308,000000,43.645,44.1135,43.2631,44.1135,157400.0045806,0
+MORN.US,D,20100309,000000,44.2361,44.9507,44.0377,44.5211,166661.42486288,0
+MORN.US,D,20100310,000000,44.4294,44.8381,44.3925,44.7843,115031.41443747,0
+MORN.US,D,20100311,000000,44.857,44.9039,44.6198,44.7204,76638.453473137,0
+MORN.US,D,20100312,000000,45.0753,45.2399,44.6388,44.9218,96554.720464461,0
+MORN.US,D,20100315,000000,45.1311,45.2967,44.4842,44.6488,82745.85454316,0
+MORN.US,D,20100316,000000,44.9946,44.9946,44.4015,44.5211,91530.761108568,0
+MORN.US,D,20100317,000000,44.4384,44.6576,44.0377,44.1852,157589.60688058,0
+MORN.US,D,20100318,000000,44.3577,44.3577,43.928,44.1213,68117.385028856,0
+MORN.US,D,20100319,000000,44.0477,44.6488,43.8004,44.6388,118541.5649539,0
+MORN.US,D,20100322,000000,44.3197,44.6198,44.2649,44.575,103518.84303807,0
+MORN.US,D,20100323,000000,44.8112,45.0285,44.2939,45.0205,92735.588422151,0
+MORN.US,D,20100324,000000,44.6488,44.7932,44.3477,44.7753,106353.8488567,0
+MORN.US,D,20100325,000000,44.7026,44.9408,44.582,44.7404,91996.239770934,0
+MORN.US,D,20100326,000000,44.6866,44.9218,44.4932,44.5998,63170.671054433,0
+MORN.US,D,20100329,000000,44.539,45.0115,44.3925,44.7116,72021.787946815,0
+MORN.US,D,20100330,000000,44.539,45.0285,44.4932,44.5211,84215.523164643,0
+MORN.US,D,20100331,000000,44.2549,44.3377,43.7107,43.7914,105748.92723299,0
+MORN.US,D,20100401,000000,43.2561,44.1393,42.8873,43.4914,99174.041127048,0
+MORN.US,D,20100405,000000,43.7276,44.3028,43.2831,43.3927,75655.330436241,0
+MORN.US,D,20100406,000000,43.3927,43.9639,43.3927,43.618,77851.306280899,0
+MORN.US,D,20100407,000000,43.4206,43.5193,42.7198,42.9431,75345.345723587,0
+MORN.US,D,20100408,000000,43.0538,43.2561,42.655,43.0807,69652.260790541,0
+MORN.US,D,20100409,000000,43.1725,43.2561,42.8205,43.0069,43164.117253599,0
+MORN.US,D,20100412,000000,43.2283,43.4665,42.8016,43.2283,112712.04661981,0
+MORN.US,D,20100413,000000,43.2561,43.3469,43.0169,43.2561,129530.47285814,0
+MORN.US,D,20100414,000000,43.3169,43.5193,42.9791,43.5193,127162.95207541,0
+MORN.US,D,20100415,000000,43.3469,43.5662,42.655,43.3568,123172.27509504,0
+MORN.US,D,20100416,000000,43.3469,43.8453,43.2731,43.5462,56697.106812505,0
+MORN.US,D,20100419,000000,43.4665,44.1573,43.3927,44.0566,85587.882669208,0
+MORN.US,D,20100420,000000,44.1663,44.9129,43.7276,44.9129,99825.109342299,0
+MORN.US,D,20100421,000000,44.6866,45.4671,44.6866,45.2597,116535.19140922,0
+MORN.US,D,20100422,000000,44.7664,45.801,44.6776,45.792,46914.029408617,0
+MORN.US,D,20100423,000000,45.515,46.3623,45.1959,46.124,70707.613275045,0
+MORN.US,D,20100426,000000,45.83,46.3134,45.2309,45.3933,166381.53575339,0
+MORN.US,D,20100427,000000,45.513,45.5229,44.6946,45.0375,116845.17612187,0
+MORN.US,D,20100428,000000,43.9639,44.5122,43.7815,44.3746,141467.39226226,0
+MORN.US,D,20100429,000000,44.2361,44.4842,43.4814,43.7735,181525.64326868,0
+MORN.US,D,20100430,000000,43.8812,43.8812,42.6272,42.8106,120976.29925037,0
+MORN.US,D,20100503,000000,42.7926,43.308,42.4716,43.308,118796.37439408,0
+MORN.US,D,20100504,000000,42.8016,43.7107,42.0361,43.6728,206499.97796615,0
+MORN.US,D,20100505,000000,43.1077,44.0277,42.8873,43.5014,133045.63930844,0
+MORN.US,D,20100506,000000,43.4734,45.2867,41.9115,43.0249,220667.98475195,0
+MORN.US,D,20100507,000000,42.9352,43.2283,42.1945,42.7099,198119.35567,0
+MORN.US,D,20100510,000000,44.0377,45.2867,43.5382,44.0566,106179.29435832,0
+MORN.US,D,20100511,000000,43.3658,44.245,43.1824,43.937,133226.21292746,0
+MORN.US,D,20100512,000000,43.7914,44.0665,43.5662,44.0665,82938.466403451,0
+MORN.US,D,20100513,000000,44.1213,44.4743,43.3169,43.6828,154148.67625144,0
+MORN.US,D,20100514,000000,43.3837,43.8094,42.7378,43.5662,105290.47087803,0
+MORN.US,D,20100517,000000,43.2093,44.4015,43.0249,44.1663,101821.45101927,0
+MORN.US,D,20100518,000000,44.3197,44.7753,43.9639,43.9639,123707.97683146,0
+MORN.US,D,20100519,000000,43.618,43.636,42.7198,42.8016,107513.53276553,0
+MORN.US,D,20100520,000000,42.2434,42.5814,41.5904,42.0979,146825.41281333,0
+MORN.US,D,20100521,000000,41.5526,42.7568,41.5526,42.5534,98693.514663096,0
+MORN.US,D,20100524,000000,42.4796,42.7378,41.9623,42.362,114595.02819151,0
+MORN.US,D,20100525,000000,41.7948,42.9352,41.1519,42.5902,289451.48579765,0
+MORN.US,D,20100526,000000,42.6202,44.1663,41.6363,43.5382,352598.08036954,0
+MORN.US,D,20100527,000000,43.8901,44.5122,43.7107,44.5022,101084.10874159,0
+MORN.US,D,20100528,000000,44.3925,44.8381,44.0845,44.4384,103100.514154,0
+MORN.US,D,20100601,000000,44.0477,44.245,43.2561,43.3837,182960.20035313,0
+MORN.US,D,20100602,000000,43.293,43.7466,43.1077,43.5293,154367.37096781,0
+MORN.US,D,20100603,000000,43.2731,43.7107,43.1165,43.4665,95027.870196955,0
+MORN.US,D,20100604,000000,43.3169,43.5014,42.8514,43.0349,131666.25749646,0
+MORN.US,D,20100607,000000,42.8704,43.2003,42.4537,42.5714,62694.157337571,0
+MORN.US,D,20100608,000000,42.5155,42.691,41.7948,42.2245,78520.431858052,0
+MORN.US,D,20100609,000000,42.2145,42.6372,41.0711,41.2795,198856.69794767,0
+MORN.US,D,20100610,000000,41.5048,42.2723,41.3861,41.9713,138729.69556053,0
+MORN.US,D,20100611,000000,41.6732,42.2045,41.3672,42.0271,133408.79292002,0
+MORN.US,D,20100614,000000,42.0879,42.4617,41.5994,41.8137,146885.60401968,0
+MORN.US,D,20100615,000000,41.9892,42.2823,41.6552,42.0549,204650.10155795,0
+MORN.US,D,20100616,000000,41.743,42.1587,41.0711,41.9363,78276.657472373,0
+MORN.US,D,20100617,000000,41.9892,42.1945,41.5904,41.8915,67875.617016722,0
+MORN.US,D,20100618,000000,42.0799,42.3979,41.8815,42.2434,87681.533463087,0
+MORN.US,D,20100621,000000,42.7099,42.7737,41.438,41.5236,117312.66115778,0
+MORN.US,D,20100622,000000,41.5236,41.8915,41.0511,41.0611,84374.026674674,0
+MORN.US,D,20100623,000000,40.9883,41.413,40.786,41.1887,66692.859812129,0
+MORN.US,D,20100624,000000,41.0511,41.3572,40.5488,41.0891,84508.453702167,0
+MORN.US,D,20100625,000000,41.1987,41.403,40.5218,40.7781,149067.53524953,0
+MORN.US,D,20100628,000000,40.6216,41.2446,40.0125,40.4402,154182.7846017,0
+MORN.US,D,20100629,000000,40.0513,40.0513,39.0396,39.0924,145441.01506751,0
+MORN.US,D,20100630,000000,39.0635,39.3566,38.6279,38.7146,176587.95797521,0
+MORN.US,D,20100701,000000,38.7445,38.9569,38.1375,38.6807,144234.18138038,0
+MORN.US,D,20100702,000000,38.6578,39.2938,38.3448,38.9289,78151.25912583,0
+MORN.US,D,20100706,000000,39.0675,39.8031,38.4754,38.6578,81916.219082433,0
+MORN.US,D,20100707,000000,37.6919,39.2479,37.6919,39.238,96698.176172906,0
+MORN.US,D,20100708,000000,39.3406,40.0693,39.1901,39.9757,79538.666431981,0
+MORN.US,D,20100709,000000,39.8391,40.0693,39.519,39.9657,41187.839312083,0
+MORN.US,D,20100712,000000,39.6955,40.1151,39.545,39.7772,72435.100897021,0
+MORN.US,D,20100713,000000,39.9197,40.6126,39.5918,40.5946,85920.940677626,0
+MORN.US,D,20100714,000000,40.7222,40.9883,40.4302,40.796,64557.075173811,0
+MORN.US,D,20100715,000000,40.8488,41.2864,40.6216,41.1149,54848.233591076,0
+MORN.US,D,20100716,000000,41.0413,41.2087,40.2318,40.5218,153027.11343996,0
+MORN.US,D,20100719,000000,40.7322,40.8967,40.0953,40.6764,143881.05963651,0
+MORN.US,D,20100720,000000,40.3714,40.7781,39.9197,40.6764,63848.825312538,0
+MORN.US,D,20100721,000000,40.8239,40.8787,40.1052,40.1849,111819.21039243,0
+MORN.US,D,20100722,000000,40.6126,41.2964,40.5398,41.1419,41076.485580353,0
+MORN.US,D,20100723,000000,41.0801,41.6094,40.9067,41.4648,47949.318157675,0
+MORN.US,D,20100726,000000,41.7589,41.9194,41.2705,41.9115,56383.109352761,0
+MORN.US,D,20100727,000000,41.9115,42.2992,41.2964,41.6642,75974.343829846,0
+MORN.US,D,20100728,000000,41.5526,41.8137,40.8409,40.8488,91489.630450902,0
+MORN.US,D,20100729,000000,40.6216,41.429,40.5668,40.9973,115145.77772952,0
+MORN.US,D,20100730,000000,40.7501,41.6463,40.487,41.0711,172521.03880012,0
+MORN.US,D,20100802,000000,41.3153,42.6102,41.1149,42.3431,173663.66853383,0
+MORN.US,D,20100803,000000,42.0709,42.5534,41.736,41.7669,97838.79953306,0
+MORN.US,D,20100804,000000,41.751,42.0451,41.5048,41.6552,48583.332197795,0
+MORN.US,D,20100805,000000,41.2864,41.736,41.1887,41.5804,38632.722602926,0
+MORN.US,D,20100806,000000,41.3223,41.5336,41.0711,41.2087,29719.408130659,0
+MORN.US,D,20100809,000000,41.0991,41.9453,41.0991,41.8137,67499.421977094,0
+MORN.US,D,20100810,000000,41.5048,41.6552,40.7132,40.7132,62201.59263235,0
+MORN.US,D,20100811,000000,40.1491,40.5488,39.1901,39.2579,180113.15629322,0
+MORN.US,D,20100812,000000,38.8363,39.6098,38.8273,38.9857,78232.517254389,0
+MORN.US,D,20100813,000000,38.7545,39.1383,38.6399,38.9489,51628.004051855,0
+MORN.US,D,20100816,000000,38.7086,38.9669,38.5282,38.7645,73296.838334462,0
+MORN.US,D,20100817,000000,38.7834,39.0924,38.4654,39.0575,69675.334086304,0
+MORN.US,D,20100818,000000,38.9489,39.2479,38.6299,39.0247,67345.934400924,0
+MORN.US,D,20100819,000000,38.9569,39.0316,37.9531,38.0189,77214.282680462,0
+MORN.US,D,20100820,000000,37.8633,38.302,37.4258,38.0089,83134.087824057,0
+MORN.US,D,20100823,000000,37.9819,38.275,37.7208,37.7447,96873.733858066,0
+MORN.US,D,20100824,000000,37.2543,38.1654,36.7997,37.6819,99051.652340823,0
+MORN.US,D,20100825,000000,37.4168,37.7895,36.9503,37.372,66544.388169822,0
+MORN.US,D,20100826,000000,37.372,38.0089,37.1257,37.2912,43665.71063977,0
+MORN.US,D,20100827,000000,37.3898,37.6819,36.9063,37.6819,76802.976103801,0
+MORN.US,D,20100830,000000,37.6381,37.6819,36.9063,36.9243,54289.458558882,0
+MORN.US,D,20100831,000000,36.7867,37.341,36.712,36.8396,70768.807668158,0
+MORN.US,D,20100901,000000,36.9881,37.7108,36.9791,37.372,364096.60715413,0
+MORN.US,D,20100902,000000,37.3002,37.4258,36.9143,37.3002,147411.27388838,0
+MORN.US,D,20100903,000000,37.336,37.9251,36.7359,37.8195,148245.92528298,0
+MORN.US,D,20100907,000000,37.655,38.0737,36.6632,36.6891,117702.90081222,0
+MORN.US,D,20100908,000000,36.6791,37.5912,36.0701,36.5426,145397.8780363,0
+MORN.US,D,20100909,000000,36.5994,37.2822,36.5994,37.2344,92403.533600506,0
+MORN.US,D,20100910,000000,37.1885,37.3101,36.6632,37.1546,69862.930012733,0
+MORN.US,D,20100913,000000,37.329,37.5384,37.1646,37.4916,68264.853484391,0
+MORN.US,D,20100914,000000,37.4995,37.5464,36.8087,36.9791,86260.017806678,0
+MORN.US,D,20100915,000000,36.6632,36.9333,36.2874,36.7758,75083.513976006,0
+MORN.US,D,20100916,000000,36.6363,37.1456,36.5714,37.0699,73219.592952993,0
+MORN.US,D,20100917,000000,37.3978,37.9999,37.3978,37.7208,79375.146988088,0
+MORN.US,D,20100920,000000,37.9531,38.4844,37.8993,38.3199,97738.480855826,0
+MORN.US,D,20100921,000000,38.3996,38.5741,37.9251,38.1464,72779.193959934,0
+MORN.US,D,20100922,000000,38.0926,38.284,37.8355,38.0567,113437.35065622,0
+MORN.US,D,20100923,000000,38.0567,38.5641,37.8723,37.9431,84943.836761364,0
+MORN.US,D,20100924,000000,38.3836,39.2479,38.2362,39.228,63013.170731175,0
+MORN.US,D,20100927,000000,39.3406,39.6387,38.7924,39.5032,103025.27514608,0
+MORN.US,D,20100928,000000,39.3775,39.7503,39.1383,39.6287,69328.231463074,0
+MORN.US,D,20100929,000000,39.4572,40.468,39.4572,40.3145,246371.63623293,0
+MORN.US,D,20100930,000000,40.4192,40.8219,40.1839,40.5737,151573.49580683,0
+MORN.US,D,20101001,000000,40.7691,41.0511,40.4402,41.0063,122275.42612056,0
+MORN.US,D,20101004,000000,40.9794,41.2087,40.4112,40.506,72135.14805209,0
+MORN.US,D,20101005,000000,40.796,41.403,40.7591,41.2446,98344.40566632,0
+MORN.US,D,20101006,000000,41.1339,41.7769,40.9705,41.4948,76687.609624981,0
+MORN.US,D,20101007,000000,41.5626,41.726,41.2964,41.6642,46056.304718263,0
+MORN.US,D,20101008,000000,41.6642,42.2723,41.4748,42.1945,50659.928816545,0
+MORN.US,D,20101011,000000,42.1497,42.5902,41.9803,42.4448,61541.495736149,0
+MORN.US,D,20101012,000000,42.3431,42.655,41.8815,42.5902,62783.440960309,0
+MORN.US,D,20101013,000000,42.8016,43.1355,42.4248,42.8445,45420.284304598,0
+MORN.US,D,20101014,000000,42.7298,43.2283,42.5076,42.9791,73955.932043892,0
+MORN.US,D,20101015,000000,43.2731,43.5014,43.0349,43.3758,62450.382951891,0
+MORN.US,D,20101018,000000,43.1545,43.6828,43.0249,43.3469,50158.335430373,0
+MORN.US,D,20101019,000000,42.8614,43.1625,42.0549,42.5902,95091.070963613,0
+MORN.US,D,20101020,000000,42.6102,43.8184,42.6102,43.7914,82588.354219903,0
+MORN.US,D,20101021,000000,43.8283,44.3197,43.3837,44.1663,96786.456608872,0
+MORN.US,D,20101022,000000,44.2101,44.3477,43.627,43.8552,53512.991997088,0
+MORN.US,D,20101025,000000,44.0008,44.3746,43.9001,44.0945,35560.964706012,0
+MORN.US,D,20101026,000000,43.8184,44.1663,43.7366,43.928,45576.781441083,0
+MORN.US,D,20101027,000000,43.3837,43.7556,43.2561,43.6628,59174.978140192,0
+MORN.US,D,20101028,000000,42.4078,44.6866,41.4748,44.2749,160025.34436383,0
+MORN.US,D,20101029,000000,44.1313,44.7334,43.4904,44.4583,54965.606443441,0
+MORN.US,D,20101101,000000,44.4015,44.547,43.6538,43.9001,119849.72050503,0
+MORN.US,D,20101102,000000,44.1213,45.0475,44.1135,44.9218,83743.02219487,0
+MORN.US,D,20101103,000000,44.6198,44.9039,44.1921,44.867,61176.335751015,0
+MORN.US,D,20101104,000000,45.0853,45.2867,44.5998,44.9747,82433.863456962,0
+MORN.US,D,20101105,000000,44.9408,45.1851,44.575,45.1222,43186.18736259,0
+MORN.US,D,20101108,000000,44.7843,45.3225,44.3846,44.8212,83431.031108671,0
+MORN.US,D,20101109,000000,44.9577,45.4213,44.4573,44.6866,123623.70914259,0
+MORN.US,D,20101110,000000,44.575,46.1499,44.2649,46.0851,161181.01552556,0
+MORN.US,D,20101111,000000,45.5319,46.0771,44.9577,45.4133,79337.02589074,0
+MORN.US,D,20101112,000000,44.9847,45.2967,44.6676,44.7304,42047.570375981,0
+MORN.US,D,20101115,000000,44.7574,45.1851,44.557,44.9946,52744.550929474,0
+MORN.US,D,20101116,000000,44.6676,45.0753,44.2101,44.5122,86359.33329714,0
+MORN.US,D,20101117,000000,44.6098,44.877,44.3377,44.6676,40320.082754006,0
+MORN.US,D,20101118,000000,44.887,45.7672,44.887,45.6076,90883.705640407,0
+MORN.US,D,20101119,000000,45.4033,46.3961,45.3315,45.9974,140992.88491893,0
+MORN.US,D,20101122,000000,45.6316,46.0253,45.4133,45.4133,102619.98769005,0
+MORN.US,D,20101123,000000,44.8381,45.0564,44.547,44.582,267117.53868497,0
+MORN.US,D,20101124,000000,44.7116,45.5319,44.7116,45.4292,134482.20276643,0
+MORN.US,D,20101126,000000,45.0026,45.83,44.6298,45.4751,38063.915703007,0
+MORN.US,D,20101129,000000,45.0753,45.8588,45.0753,45.82,64778.779450499,0
+MORN.US,D,20101130,000000,45.2617,45.9536,45.2429,45.9097,72660.817920797,0
+MORN.US,D,20101201,000000,46.1499,46.6932,45.5319,45.7572,107896.75011257,0
+MORN.US,D,20101202,000000,45.5319,46.6154,45.5319,46.6065,93767.867610892,0
+MORN.US,D,20101203,000000,46.131,47.0092,46.131,46.9544,90378.099507145,0
+MORN.US,D,20101206,000000,46.6672,46.9912,46.5078,46.7958,50836.489688478,0
+MORN.US,D,20101207,000000,46.9454,47.6093,46.7958,47.4857,66942.653318443,0
+MORN.US,D,20101208,000000,47.5255,47.9153,47.0331,47.2435,79699.176315556,0
+MORN.US,D,20101209,000000,47.2045,47.7368,46.9175,47.4857,50527.508162596,0
+MORN.US,D,20101210,000000,47.388,48.1177,47.2893,47.9642,50524.498602278,0
+MORN.US,D,20101213,000000,47.8146,48.1905,47.6372,47.699,91727.385715947,0
+MORN.US,D,20101214,000000,47.4956,47.7778,47.1587,47.5255,74720.360364417,0
+MORN.US,D,20101215,000000,47.3541,47.8416,46.9912,47.2335,92494.823596789,0
+MORN.US,D,20101216,000000,47.1169,47.7966,46.9175,47.5255,85808.583759124,0
+MORN.US,D,20101217,000000,47.4956,48.0917,47.2145,47.8146,48607.408680331,0
+MORN.US,D,20101220,000000,47.5525,47.7368,47.1857,47.6282,38392.960964336,0
+MORN.US,D,20101221,000000,47.6631,48.1715,47.4349,48.1426,86945.194372188,0
+MORN.US,D,20101222,000000,48.0917,48.963,48.0369,48.645,75984.375697569,0
+MORN.US,D,20101223,000000,48.7188,48.7188,47.8594,48.4277,62210.621313301,0
+MORN.US,D,20101227,000000,48.0738,48.2622,47.5624,48.1515,27867.525348914,0
+MORN.US,D,20101228,000000,48.0828,48.3081,47.0969,48.0638,51205.662420699,0
+MORN.US,D,20101229,000000,47.9691,49.2551,47.9691,49.1324,63148.600945442,0
+MORN.US,D,20101230,000000,48.969,49.1703,48.5762,49.1075,49353.779638955,0
+MORN.US,D,20101231,000000,48.8862,49.0985,48.2741,48.3399,52405.473800422,0
+MORN.US,D,20110103,000000,48.4566,49.1743,48.4566,48.8912,66918.576835907,0
+MORN.US,D,20110104,000000,48.7287,49.5112,47.8236,48.009,153498.61122296,0
+MORN.US,D,20110105,000000,47.8146,49.6747,47.2145,49.6288,128241.37785568,0
+MORN.US,D,20110106,000000,49.6747,49.6747,48.5074,49.4005,63831.771137407,0
+MORN.US,D,20110107,000000,49.2909,49.6647,48.1426,48.5164,89409.021085063,0
+MORN.US,D,20110110,000000,48.1715,48.7188,47.4159,48.4995,45862.689671201,0
+MORN.US,D,20110111,000000,48.4995,48.928,48.1615,48.5264,21830.347352954,0
+MORN.US,D,20110112,000000,48.6629,48.6629,47.8515,48.4995,58018.30379168,0
+MORN.US,D,20110113,000000,48.3269,48.972,48.019,48.972,48934.447568115,0
+MORN.US,D,20110114,000000,48.7916,49.8572,48.7916,49.7216,72960.770765728,0
+MORN.US,D,20110118,000000,49.5202,51.2965,49.1643,50.5858,138262.21052462,0
+MORN.US,D,20110119,000000,50.7502,50.7502,49.7564,49.8292,84794.361932285,0
+MORN.US,D,20110120,000000,49.6747,50.0585,49.0846,49.2111,36634.374552419,0
+MORN.US,D,20110121,000000,49.2739,49.2829,48.5433,48.7456,114800.68147984,0
+MORN.US,D,20110124,000000,48.7088,49.4275,48.6001,49.3447,59737.765919476,0
+MORN.US,D,20110125,000000,49.3717,49.3817,48.5164,48.6818,121602.28779632,0
+MORN.US,D,20110126,000000,48.645,49.4923,48.2622,49.1643,54482.070419171,0
+MORN.US,D,20110127,000000,49.0846,49.2739,48.3369,48.9201,33590.70588513,0
+MORN.US,D,20110128,000000,48.8732,49.0268,48.0369,48.0828,34201.646629487,0
+MORN.US,D,20110131,000000,48.1097,49.0228,47.4956,48.648,71315.544459086,0
+MORN.US,D,20110201,000000,49.0935,49.0935,48.3369,48.7916,52172.734469238,0
+MORN.US,D,20110202,000000,48.5533,49.0088,48.1615,48.7367,41203.89030044,0
+MORN.US,D,20110203,000000,48.5533,49.0367,48.3001,48.9809,33729.145659713,0
+MORN.US,D,20110204,000000,49.1115,49.4275,48.628,49.1294,43733.92734029,0
+MORN.US,D,20110207,000000,49.0846,49.919,48.9201,49.8472,56982.01185585,0
+MORN.US,D,20110208,000000,49.6846,50.0106,49.4005,49.6378,20464.006969023,0
+MORN.US,D,20110209,000000,49.592,50.3117,49.2909,50.3117,55255.527420648,0
+MORN.US,D,20110210,000000,49.9468,50.6037,49.6647,50.4503,60679.758298706,0
+MORN.US,D,20110211,000000,50.1043,50.859,49.9867,50.859,42970.502206536,0
+MORN.US,D,20110214,000000,50.5409,51.0692,49.2829,50.9656,70841.037115768,0
+MORN.US,D,20110215,000000,50.5679,51.2138,50.1382,50.6316,75130.663754305,0
+MORN.US,D,20110216,000000,50.4781,51.143,50.4503,50.6137,58126.647963093,0
+MORN.US,D,20110218,000000,53.1885,54.6099,52.4439,53.972,121929.3266841,0
+MORN.US,D,20110222,000000,52.9234,53.7597,52.1498,53.2074,256922.15151765,0
+MORN.US,D,20110223,000000,53.5095,53.5383,52.3721,52.9154,131017.19565475,0
+MORN.US,D,20110224,000000,52.9991,53.3539,52.3343,52.5964,129881.58822846,0
+MORN.US,D,20110225,000000,52.735,53.4745,52.707,53.4467,40206.722648732,0
+MORN.US,D,20110228,000000,53.4915,53.7696,52.9324,53.4377,104040.50015968,0
+MORN.US,D,20110301,000000,53.6799,53.9122,52.0162,52.2844,114534.83698516,0
+MORN.US,D,20110302,000000,52.4089,53.6799,52.2475,53.4845,182355.27872941,0
+MORN.US,D,20110303,000000,53.2882,55.0586,53.2792,54.5283,105792.0642642,0
+MORN.US,D,20110304,000000,54.4365,54.5641,53.3629,53.9352,61124.170038854,0
+MORN.US,D,20110307,000000,53.5743,54.1295,52.6143,52.8436,54689.730081047,0
+MORN.US,D,20110308,000000,52.8626,53.6451,52.4099,53.1975,113589.83504561,0
+MORN.US,D,20110309,000000,53.5463,53.6281,52.7549,53.2513,45556.717705636,0
+MORN.US,D,20110310,000000,52.8436,52.8436,51.9036,52.2744,56664.001649017,0
+MORN.US,D,20110311,000000,51.9993,52.6053,51.4151,52.3801,46784.618314985,0
+MORN.US,D,20110314,000000,51.9814,52.4439,50.9935,51.9714,48341.564185661,0
+MORN.US,D,20110315,000000,50.1302,52.4259,50.0864,51.9993,53782.849238848,0
+MORN.US,D,20110316,000000,52.0072,52.4169,51.5597,51.5597,79695.163568466,0
+MORN.US,D,20110317,000000,52.3243,52.3521,51.7022,51.8109,34172.554213089,0
+MORN.US,D,20110318,000000,52.2655,52.9902,52.1239,52.8974,102562.80604402,0
+MORN.US,D,20110321,000000,53.1795,53.7517,53.0808,53.4567,55435.097852897,0
+MORN.US,D,20110322,000000,52.9812,53.2693,52.716,52.9324,99707.736489935,0
+MORN.US,D,20110323,000000,52.8177,52.8177,51.9424,52.3621,81174.864057672,0
+MORN.US,D,20110324,000000,52.5864,52.5864,51.796,52.1767,84487.386779948,0
+MORN.US,D,20110325,000000,52.3521,52.5266,52.0262,52.4089,92374.441184108,0
+MORN.US,D,20110328,000000,52.5435,52.6323,51.9424,52.2385,92862.993142239,0
+MORN.US,D,20110329,000000,52.1598,52.6143,52.1,52.6143,42001.423784453,0
+MORN.US,D,20110330,000000,52.5435,53.2074,52.3153,53.045,87069.589531958,0
+MORN.US,D,20110331,000000,53.1566,53.4247,51.8886,53.1566,109485.79795996,0
+MORN.US,D,20110401,000000,53.2344,53.9352,53.1606,53.8464,53120.745969102,0
+MORN.US,D,20110404,000000,54.1474,54.7077,53.8354,54.6977,129540.50472587,0
+MORN.US,D,20110405,000000,54.5571,55.2918,54.0388,54.3568,139804.10859371,0
+MORN.US,D,20110406,000000,53.0629,53.9022,52.7808,53.7796,70011.40165504,0
+MORN.US,D,20110407,000000,53.5095,53.7248,53.0988,53.0988,48962.536797741,0
+MORN.US,D,20110408,000000,53.0808,53.6361,52.9054,53.4377,62790.463267715,0
+MORN.US,D,20110411,000000,53.4567,53.4567,52.3611,53.1975,60089.884476568,0
+MORN.US,D,20110412,000000,52.8167,53.3909,52.3991,53.2693,44626.763567675,0
+MORN.US,D,20110413,000000,53.4995,54.3647,53.1885,54.1734,73388.128330746,0
+MORN.US,D,20110414,000000,53.7607,54.3299,53.6281,53.9192,81666.42557612,0
+MORN.US,D,20110415,000000,53.954,54.1564,53.7607,54.1216,38639.744910332,0
+MORN.US,D,20110418,000000,53.6281,54.1394,53.1975,54.0208,45260.777607796,0
+MORN.US,D,20110419,000000,54.0578,54.292,53.7148,53.9122,44673.913345974,0
+MORN.US,D,20110420,000000,54.274,54.6558,54.0667,54.6558,35067.396814019,0
+MORN.US,D,20110421,000000,54.5283,54.9658,54.4007,54.9658,48569.287582983,0
+MORN.US,D,20110425,000000,54.4565,54.931,54.4565,54.8412,64730.626485427,0
+MORN.US,D,20110426,000000,54.9998,55.3636,53.4745,54.9409,68032.114153207,0
+MORN.US,D,20110427,000000,54.9658,55.5439,54.5003,55.2918,81482.84239678,0
+MORN.US,D,20110428,000000,53.7896,53.7896,51.785,52.099,207135.99837982,0
+MORN.US,D,20110429,000000,52.2295,53.1028,52.1678,52.5007,79754.351588034,0
+MORN.US,D,20110502,000000,52.8087,53.017,52.3901,52.6971,82003.496331627,0
+MORN.US,D,20110503,000000,52.6393,52.8715,51.8946,52.3143,82329.532032639,0
+MORN.US,D,20110504,000000,52.3991,52.8167,51.6494,52.1408,81249.099878825,0
+MORN.US,D,20110505,000000,52.09,52.4817,51.3105,51.4521,128955.6468376,0
+MORN.US,D,20110506,000000,52.1678,52.3991,51.4779,51.6753,46905.000727666,0
+MORN.US,D,20110509,000000,51.8588,52.3711,51.6853,52.2286,36180.93413132,0
+MORN.US,D,20110510,000000,52.5665,53.044,52.3801,52.9324,40462.535275679,0
+MORN.US,D,20110511,000000,53.0808,53.1795,52.3432,52.4817,32029.747267365,0
+MORN.US,D,20110512,000000,52.2475,53.1516,52.1588,53.026,112174.33850984,0
+MORN.US,D,20110513,000000,52.8616,53.0898,52.0531,52.2036,73718.176778846,0
+MORN.US,D,20110516,000000,52.7728,52.7728,51.7022,51.9126,133089.77952642,0
+MORN.US,D,20110517,000000,51.9316,54.0478,51.9316,53.6799,117833.31509262,0
+MORN.US,D,20110518,000000,53.7427,54.4465,52.9612,54.3568,165910.03797038,0
+MORN.US,D,20110519,000000,54.1116,54.6817,54.1116,54.5471,122487.09852953,0
+MORN.US,D,20110520,000000,54.4565,54.7286,53.7696,54.4943,51083.273634473,0
+MORN.US,D,20110523,000000,54.1644,54.283,53.4845,54.0298,107270.76156662,0
+MORN.US,D,20110524,000000,54.5373,54.5373,53.0898,53.4995,99031.588605376,0
+MORN.US,D,20110525,000000,53.4377,54.1216,52.5665,54.0208,123544.45738758,0
+MORN.US,D,20110526,000000,53.8364,54.3568,53.4995,54.3568,48425.831874537,0
+MORN.US,D,20110527,000000,54.3478,55.1422,54.1305,54.4665,141130.32150674,0
+MORN.US,D,20110531,000000,54.6549,55.3107,54.1903,55.0576,233702.39048501,0
+MORN.US,D,20110601,000000,54.8153,54.8502,53.5563,53.5563,67524.501646402,0
+MORN.US,D,20110602,000000,53.4187,54.1305,53.044,53.5833,47856.021787846,0
+MORN.US,D,20110603,000000,53.044,53.4995,52.9712,53.053,40550.815711645,0
+MORN.US,D,20110606,000000,52.9512,53.0629,52.3043,52.4439,40688.252299456,0
+MORN.US,D,20110607,000000,52.731,53.2862,52.3402,53.023,50982.954957239,0
+MORN.US,D,20110608,000000,52.8785,52.9294,52.4309,52.4309,47007.325778444,0
+MORN.US,D,20110609,000000,52.5137,53.3021,52.5037,53.1765,36982.480362422,0
+MORN.US,D,20110610,000000,53.053,53.1795,52.1947,52.2943,65125.88207373,0
+MORN.US,D,20110613,000000,52.3521,53.5643,51.8946,53.1885,84148.309650896,0
+MORN.US,D,20110614,000000,53.5563,53.7607,52.9991,53.4995,48710.736917883,0
+MORN.US,D,20110615,000000,52.8436,53.6451,52.734,53.1885,49833.302916135,0
+MORN.US,D,20110616,000000,53.005,53.7866,52.9872,53.7766,48226.197706841,0
+MORN.US,D,20110617,000000,53.9192,54.0578,53.5383,53.5833,105134.97692831,0
+MORN.US,D,20110620,000000,53.7148,54.1216,53.3989,54.0766,54888.36106197,0
+MORN.US,D,20110621,000000,54.0766,54.7286,53.7796,54.6199,81156.80669577,0
+MORN.US,D,20110622,000000,54.603,55.0954,54.2272,54.5571,84448.262495827,0
+MORN.US,D,20110623,000000,53.9192,54.5003,53.3051,54.3209,64783.795384361,0
+MORN.US,D,20110624,000000,53.9172,54.3987,53.032,53.2403,205686.39349379,0
+MORN.US,D,20110627,000000,53.2792,54.6737,52.9712,54.3747,69568.996288437,0
+MORN.US,D,20110628,000000,54.3837,54.9748,53.954,54.896,49138.0944829,0
+MORN.US,D,20110629,000000,55.0386,55.5141,54.6737,55.2758,71109.891170755,0
+MORN.US,D,20110630,000000,55.4891,55.5559,55.233,55.3945,86620.161857949,0
+MORN.US,D,20110701,000000,55.4303,56.5079,55.2918,56.4461,84252.64107522,0
+MORN.US,D,20110705,000000,56.0892,56.7701,55.9238,56.6345,69351.304758838,0
+MORN.US,D,20110706,000000,56.4721,57.4021,56.3534,57.3472,54756.943594793,0
+MORN.US,D,20110707,000000,57.7301,58.3291,57.5187,57.9762,46526.799314492,0
+MORN.US,D,20110708,000000,57.6373,57.8576,57.2077,57.6742,62482.484928606,0
+MORN.US,D,20110711,000000,57.094,57.5536,55.9238,56.0614,72419.049908663,0
+MORN.US,D,20110712,000000,55.9328,56.482,55.6267,56.2508,53570.173643112,0
+MORN.US,D,20110713,000000,56.3355,57.2824,55.5809,56.3883,49511.279962212,0
+MORN.US,D,20110714,000000,56.5079,56.6545,55.1682,55.4303,22326.924805264,0
+MORN.US,D,20110715,000000,55.6087,55.6087,54.9998,55.4403,27871.538096003,0
+MORN.US,D,20110718,000000,55.0476,55.3725,54.7366,55.212,53240.125195011,0
+MORN.US,D,20110719,000000,55.2489,56.7163,55.222,56.5897,78707.024597708,0
+MORN.US,D,20110720,000000,56.7801,56.9356,56.1152,56.4172,28576.778396961,0
+MORN.US,D,20110721,000000,56.6983,57.3472,56.2786,56.8867,56042.025850164,0
+MORN.US,D,20110722,000000,56.9744,57.0004,56.3704,56.8159,33425.180067694,0
+MORN.US,D,20110725,000000,56.3534,56.7701,55.1323,56.2418,31739.826290158,0
+MORN.US,D,20110726,000000,56.16,56.3883,55.7135,55.9596,29423.468032818,0
+MORN.US,D,20110727,000000,55.7493,55.7493,54.3099,54.4923,67539.549447986,0
+MORN.US,D,20110728,000000,54.4265,57.4559,54.3987,57.1918,122013.59437297,0
+MORN.US,D,20110729,000000,56.3185,57.1848,56.153,56.8797,62624.937450279,0
+MORN.US,D,20110801,000000,57.3841,57.437,54.895,55.1842,163063.99709725,0
+MORN.US,D,20110802,000000,54.7266,55.4871,53.7218,53.8992,77357.738388907,0
+MORN.US,D,20110803,000000,53.8902,54.4176,52.3303,53.8065,91236.827384271,0
+MORN.US,D,20110804,000000,52.7958,53.3789,52.0412,52.1119,122397.81490679,0
+MORN.US,D,20110805,000000,52.6023,52.9582,49.9678,50.815,100309.64855334,0
+MORN.US,D,20110808,000000,49.2401,50.2837,47.5126,47.6601,133168.02809466,0
+MORN.US,D,20110809,000000,48.2881,50.9148,46.6194,50.861,133315.49655019,0
+MORN.US,D,20110810,000000,50.0116,50.6247,48.5702,48.635,103789.7034666,0
+MORN.US,D,20110811,000000,48.962,51.3523,48.2701,50.9865,93763.854863803,0
+MORN.US,D,20110812,000000,51.1101,52.1997,50.4801,51.0064,73812.476335447,0
+MORN.US,D,20110815,000000,51.4091,52.7698,50.8868,52.5924,66904.532221093,0
+MORN.US,D,20110816,000000,52.1378,52.406,51.3523,51.8268,114550.88797352,0
+MORN.US,D,20110817,000000,52.1917,52.9024,51.9474,52.1817,86677.343503972,0
+MORN.US,D,20110818,000000,50.7872,50.7872,49.1743,49.2739,98576.141810732,0
+MORN.US,D,20110819,000000,48.7906,50.4043,48.653,48.6818,76296.366783768,0
+MORN.US,D,20110822,000000,49.7844,50.6596,48.9998,49.7844,84326.876896373,0
+MORN.US,D,20110823,000000,50.0874,51.7272,49.4564,51.6375,122918.46884163,0
+MORN.US,D,20110824,000000,51.4909,52.9772,51.4091,52.6023,106043.86414405,0
+MORN.US,D,20110825,000000,52.4309,53.0968,51.8906,51.9374,100197.29163484,0
+MORN.US,D,20110826,000000,51.465,53.3699,51.2168,53.3321,112148.25565376,0
+MORN.US,D,20110829,000000,53.6171,54.8233,52.9124,54.7166,56790.403182332,0
+MORN.US,D,20110830,000000,54.6189,54.8761,54.0368,54.5741,31602.389702346,0
+MORN.US,D,20110831,000000,54.6727,54.8512,53.959,54.4176,87214.048427176,0
+MORN.US,D,20110901,000000,54.2451,54.9558,52.7958,52.9482,128677.76410165,0
+MORN.US,D,20110902,000000,52.3841,52.5405,51.134,51.5129,90484.437305014,0
+MORN.US,D,20110906,000000,49.9348,51.7052,49.9348,51.6075,104046.51928031,0
+MORN.US,D,20110907,000000,51.8986,53.2204,51.76,53.2124,106165.24974351,0
+MORN.US,D,20110908,000000,52.8216,53.1855,52.0382,52.2415,96044.098397338,0
+MORN.US,D,20110909,000000,51.6095,52.5825,50.7682,50.834,117747.0410302,0
+MORN.US,D,20110912,000000,49.9877,51.5447,49.8302,51.4571,109791.76992553,0
+MORN.US,D,20110913,000000,51.5637,52.4599,51.5637,52.3303,126441.6607861,0
+MORN.US,D,20110914,000000,52.722,53.2214,52.1279,52.8954,112832.4290325,0
+MORN.US,D,20110915,000000,53.2044,53.5813,52.5725,53.5813,72615.674516041,0
+MORN.US,D,20110916,000000,53.5723,54.0647,53.05,54.0647,42996.585062617,0
+MORN.US,D,20110919,000000,53.3599,54.1474,51.7531,53.7308,49250.451401403,0
+MORN.US,D,20110920,000000,53.3699,54.4455,53.1865,53.3121,57983.192254648,0
+MORN.US,D,20110921,000000,53.8723,53.8723,51.7082,51.7172,55052.883692635,0
+MORN.US,D,20110922,000000,51.3065,51.3065,50.4333,50.8778,142925.02264247,0
+MORN.US,D,20110923,000000,50.848,51.4451,50.3455,50.8748,115977.41956379,0
+MORN.US,D,20110926,000000,51.4091,51.7531,50.3855,51.7002,144499.02268827,0
+MORN.US,D,20110927,000000,52.2525,53.3321,52.0412,52.4499,104254.17894219,0
+MORN.US,D,20110928,000000,52.713,52.9962,51.1879,51.2806,82397.748733158,0
+MORN.US,D,20110929,000000,52.1917,52.5825,50.3855,51.6913,108745.44612197,0
+MORN.US,D,20110930,000000,51.158,52.732,50.826,51.4779,164018.02771775,0
+MORN.US,D,20111003,000000,51.3245,52.2066,50.0316,50.3685,149001.32492255,0
+MORN.US,D,20111004,000000,49.891,50.84,49.262,50.6406,241799.11092459,0
+MORN.US,D,20111005,000000,50.7842,51.8886,50.2189,51.6793,84489.393153493,0
+MORN.US,D,20111006,000000,51.5228,52.9383,51.1949,52.9004,74380.280048593,0
+MORN.US,D,20111007,000000,52.8386,53.0858,51.9256,52.0022,48290.401660271,0
+MORN.US,D,20111010,000000,52.5635,54.3,52.3382,54.1285,99367.65617411,0
+MORN.US,D,20111011,000000,53.8624,54.7764,53.668,54.5551,68256.827990212,0
+MORN.US,D,20111012,000000,54.7565,54.8682,54.2252,54.4076,49080.912836878,0
+MORN.US,D,20111013,000000,53.8524,54.3189,53.6081,54.0278,57450.500078534,0
+MORN.US,D,20111014,000000,54.0816,54.6718,54.0078,54.6189,47954.334091536,0
+MORN.US,D,20111017,000000,53.9172,53.9172,52.8586,53.3689,66296.601037054,0
+MORN.US,D,20111018,000000,53.34,54.6099,52.9004,54.5273,86785.687675386,0
+MORN.US,D,20111019,000000,54.272,54.5551,52.8486,53.1756,76337.497441435,0
+MORN.US,D,20111020,000000,53.1756,53.8434,52.5475,52.9862,79925.896526104,0
+MORN.US,D,20111021,000000,54.2451,54.2451,53.4247,53.8334,64871.072633555,0
+MORN.US,D,20111024,000000,53.7667,54.8502,53.5613,54.8502,73948.909736485,0
+MORN.US,D,20111025,000000,54.3987,54.6718,53.5255,53.652,58633.257283127,0
+MORN.US,D,20111026,000000,54.5641,54.5641,53.2942,54.3817,89107.061866587,0
+MORN.US,D,20111027,000000,54.7954,55.9248,53.7497,55.4772,122747.92709033,0
+MORN.US,D,20111028,000000,55.3367,56.2238,55.0386,55.2031,60185.18721994,0
+MORN.US,D,20111031,000000,54.4913,55.2051,53.8125,53.8314,80047.282125558,0
+MORN.US,D,20111101,000000,52.2325,53.2942,52.1977,52.6263,84359.98205986,0
+MORN.US,D,20111102,000000,53.3311,53.7308,52.4767,53.6081,61979.888355662,0
+MORN.US,D,20111103,000000,54.1544,54.1544,53.0768,53.5443,48712.743291427,0
+MORN.US,D,20111104,000000,53.4417,53.7567,52.9842,53.7208,36923.292342854,0
+MORN.US,D,20111107,000000,53.8524,54.272,53.0858,53.96,24875.019207015,0
+MORN.US,D,20111108,000000,54.1903,54.93,53.7397,54.912,65652.555129209,0
+MORN.US,D,20111109,000000,54.0816,54.0816,53.013,53.1327,91407.36913557,0
+MORN.US,D,20111110,000000,53.8255,53.97,53.2034,53.9092,55684.891359211,0
+MORN.US,D,20111111,000000,54.3379,54.921,54.3289,54.8682,46857.850949365,0
+MORN.US,D,20111114,000000,54.6459,54.7665,54.0558,54.1814,30806.862591879,0
+MORN.US,D,20111115,000000,53.8624,54.6289,53.8624,54.3548,35144.642195489,0
+MORN.US,D,20111116,000000,54.0638,54.5273,53.4058,53.4805,47992.455188885,0
+MORN.US,D,20111117,000000,53.4965,53.7218,52.9284,52.9662,37501.127923723,0
+MORN.US,D,20111118,000000,53.3011,53.4337,52.8386,53.1756,25582.265881517,0
+MORN.US,D,20111121,000000,52.3283,52.9472,52.1797,52.4479,84554.600293695,0
+MORN.US,D,20111122,000000,52.2983,52.7948,52.101,52.5405,56320.911772876,0
+MORN.US,D,20111123,000000,52.3183,52.9472,51.7331,51.798,47307.278623375,0
+MORN.US,D,20111125,000000,51.6703,52.8047,51.6703,52.4129,30531.989416257,0
+MORN.US,D,20111128,000000,53.6081,53.8624,52.7768,53.4725,47037.421381615,0
+MORN.US,D,20111129,000000,53.5992,54.0078,53.2563,53.35,26313.589038555,0
+MORN.US,D,20111130,000000,54.3538,54.9998,54.2521,54.9998,135229.57691182,0
+MORN.US,D,20111201,000000,54.7565,55.0854,54.2451,54.4545,74047.222040175,0
+MORN.US,D,20111202,000000,54.7764,54.7764,54.2631,54.4744,41435.626444851,0
+MORN.US,D,20111205,000000,54.9479,54.9479,54.1464,54.6369,51110.359677327,0
+MORN.US,D,20111206,000000,54.3727,54.7176,54.0816,54.4923,41542.967429492,0
+MORN.US,D,20111207,000000,53.7387,54.4265,53.6421,54.3099,47713.569266174,0
+MORN.US,D,20111208,000000,53.8614,54.29,53.4237,53.4955,62395.207679413,0
+MORN.US,D,20111209,000000,53.2304,54.0078,53.2304,53.8055,106105.05853716,0
+MORN.US,D,20111212,000000,53.5992,54.2062,53.3879,54.0078,141305.87919191,0
+MORN.US,D,20111213,000000,54.3099,54.7176,52.7589,53.1048,73288.812840284,0
+MORN.US,D,20111214,000000,52.9472,53.5613,52.5316,52.5805,51517.653506898,0
+MORN.US,D,20111215,000000,53.5523,53.5523,52.6921,52.7678,66673.799263455,0
+MORN.US,D,20111216,000000,52.9254,53.2453,52.6333,53.2184,124160.41406579,0
+MORN.US,D,20111219,000000,53.7866,53.7866,52.5405,52.8127,48005.496616925,0
+MORN.US,D,20111220,000000,53.4247,54.0278,53.3689,53.7866,84578.676776231,0
+MORN.US,D,20111221,000000,53.9092,53.96,53.2204,53.8334,46371.305364778,0
+MORN.US,D,20111222,000000,53.7966,54.5451,53.668,54.4923,46748.50359118,0
+MORN.US,D,20111223,000000,54.5461,54.9409,54.272,54.896,43458.050977895,0
+MORN.US,D,20111227,000000,54.6907,55.1412,54.5551,54.9568,40141.515508529,0
+MORN.US,D,20111228,000000,54.7764,54.7764,54.3458,54.5451,36513.992139738,0
+MORN.US,D,20111229,000000,54.5911,55.0486,54.4545,54.9898,82776.953333103,0
+MORN.US,D,20111230,000000,54.7854,54.7854,54.1196,54.272,33614.782367667,0
+MORN.US,D,20120103,000000,54.8602,54.8861,53.978,54.3099,57209.735253172,0
+MORN.US,D,20120104,000000,51.3364,54.2062,51.3364,53.6421,48632.48834964,0
+MORN.US,D,20120105,000000,53.5334,53.7487,52.9932,53.7487,36690.553011669,0
+MORN.US,D,20120106,000000,53.6161,54.3727,53.2643,54.3099,155349.49081794,0
+MORN.US,D,20120109,000000,54.29,54.4455,54.0816,54.3189,63478.649393543,0
+MORN.US,D,20120110,000000,54.6459,54.7376,54.2162,54.2631,81311.29745871,0
+MORN.US,D,20120111,000000,54.2352,54.4076,54.1365,54.4076,42278.303333619,0
+MORN.US,D,20120112,000000,54.4843,54.5741,53.9082,54.4076,40584.924061905,0
+MORN.US,D,20120113,000000,54.2352,54.2352,53.668,53.8713,43317.604829767,0
+MORN.US,D,20120117,000000,54.1624,54.1814,53.3769,53.5433,30719.585342685,0
+MORN.US,D,20120118,000000,53.5523,54.3627,53.2015,54.3548,51009.03781332,0
+MORN.US,D,20120119,000000,54.29,54.4843,54.1903,54.3548,68563.803142549,0
+MORN.US,D,20120120,000000,54.2062,54.5093,53.8514,54.3727,58386.47333713,0
+MORN.US,D,20120123,000000,54.0816,54.4655,54.0816,54.3189,30301.256458618,0
+MORN.US,D,20120124,000000,54.1285,54.4076,53.998,54.3189,25950.435426967,0
+MORN.US,D,20120125,000000,54.2062,54.4265,54.1086,54.4076,25177.981612263,0
+MORN.US,D,20120126,000000,54.3289,54.9479,54.2631,54.8412,96489.513324258,0
+MORN.US,D,20120127,000000,54.7954,54.8692,54.4176,54.6549,53451.797603975,0
+MORN.US,D,20120130,000000,54.3099,54.5921,54.1544,54.4265,30098.612730604,0
+MORN.US,D,20120131,000000,54.7077,54.7465,54.1973,54.6549,27711.028212428,0
+MORN.US,D,20120201,000000,54.6727,55.2509,54.5363,55.0784,71958.587180157,0
+MORN.US,D,20120202,000000,54.9758,55.2509,54.5641,54.6459,25597.313683102,0
+MORN.US,D,20120203,000000,55.0097,55.6795,54.9658,55.6726,64714.575497069,0
+MORN.US,D,20120206,000000,55.2768,56.0006,54.6459,55.7334,60406.891496629,0
+MORN.US,D,20120207,000000,55.4333,55.8341,55.2051,55.5649,48118.856722201,0
+MORN.US,D,20120208,000000,55.4144,55.7433,55.1772,55.3197,53672.49869389,0
+MORN.US,D,20120209,000000,55.1333,55.9457,55.1064,55.8988,30407.594256486,0
+MORN.US,D,20120210,000000,54.9918,55.7892,54.9918,55.6127,31358.615316667,0
+MORN.US,D,20120213,000000,55.7892,56.1381,55.5649,56.1381,42895.263198611,0
+MORN.US,D,20120214,000000,55.9457,56.0922,55.6646,56.0105,34187.602014674,0
+MORN.US,D,20120215,000000,55.8251,56.6057,55.5749,55.7264,108689.26766272,0
+MORN.US,D,20120216,000000,55.6975,56.6953,55.4523,56.4681,135436.23338692,0
+MORN.US,D,20120217,000000,56.4232,56.5507,56.0384,56.3405,63040.256774029,0
+MORN.US,D,20120221,000000,56.0204,56.0204,54.3099,54.8054,108386.30525747,0
+MORN.US,D,20120222,000000,55.3117,55.8889,54.3189,54.6299,104254.17894219,0
+MORN.US,D,20120223,000000,54.6109,55.2509,54.6109,54.8692,79269.812376993,0
+MORN.US,D,20120224,000000,54.8602,54.9568,54.4265,54.9568,77796.131008421,0
+MORN.US,D,20120227,000000,54.3997,54.8412,53.011,54.8054,44557.543680383,0
+MORN.US,D,20120228,000000,54.4555,54.6727,53.6849,54.5831,47569.110370957,0
+MORN.US,D,20120229,000000,54.5641,54.895,54.4823,54.7465,122635.57017184,0
+MORN.US,D,20120301,000000,54.8602,54.923,54.6299,54.903,65585.341615463,0
+MORN.US,D,20120302,000000,54.8402,54.9658,54.6189,54.7665,134803.22253358,0
+MORN.US,D,20120305,000000,54.7077,54.9409,54.5831,54.923,146612.7372176,0
+MORN.US,D,20120306,000000,54.5441,54.7366,53.6909,53.8962,143515.89965138,0
+MORN.US,D,20120307,000000,54.1794,54.3269,53.9312,54.1883,52158.689854425,0
+MORN.US,D,20120308,000000,54.4635,54.8323,54.2621,54.6718,79651.023350483,0
+MORN.US,D,20120309,000000,54.7176,54.8512,54.3189,54.6817,93085.700605699,0
+MORN.US,D,20120312,000000,54.6987,54.896,54.4076,54.6109,132966.38755342,0
+MORN.US,D,20120313,000000,54.6369,55.3117,54.6369,55.3028,100431.0341528,0
+MORN.US,D,20120314,000000,55.0784,55.3566,54.8512,54.8512,88284.448713265,0
+MORN.US,D,20120315,000000,54.6727,55.5371,54.6727,55.5081,69675.334086304,0
+MORN.US,D,20120316,000000,55.4144,55.6795,55.3845,55.5271,93434.809602475,0
+MORN.US,D,20120319,000000,55.4703,56.1202,55.4234,55.8161,70123.758573542,0
+MORN.US,D,20120320,000000,55.5271,56.0105,55.5271,55.7803,54342.627457816,0
+MORN.US,D,20120321,000000,55.7892,56.1302,55.5081,55.9557,64779.782637271,0
+MORN.US,D,20120322,000000,55.7713,55.9746,55.1244,55.3755,82697.701578089,0
+MORN.US,D,20120323,000000,55.6567,55.9467,55.1522,55.9198,71782.026308225,0
+MORN.US,D,20120326,000000,56.2079,56.9874,56.165,56.8837,86285.097475986,0
+MORN.US,D,20120327,000000,56.6953,56.9874,56.2079,56.8299,119786.51973838,0
+MORN.US,D,20120328,000000,56.805,57.1468,56.7302,57.0252,68652.083578515,0
+MORN.US,D,20120329,000000,56.6505,57.2615,56.5767,57.1728,98909.19981915,0
+MORN.US,D,20120330,000000,57.3831,57.8407,57.137,57.6543,90783.386963173,0
+MORN.US,D,20120402,000000,57.8257,57.8347,57.3951,57.4389,88123.938829691,0
+MORN.US,D,20120403,000000,57.5565,57.7051,57.1758,57.5127,69230.922346157,0
+MORN.US,D,20120404,000000,57.0582,57.1938,56.9654,57.0492,83942.656362566,0
+MORN.US,D,20120405,000000,56.7332,56.9744,56.3056,56.5987,138906.25643247,0
+MORN.US,D,20120409,000000,56.0214,56.1112,55.6217,55.9198,66995.822217377,0
+MORN.US,D,20120410,000000,56.0026,56.2098,55.1064,55.233,101371.02015848,0
+MORN.US,D,20120411,000000,55.6387,56.0862,55.6387,56.0862,80011.167401754,0
+MORN.US,D,20120412,000000,56.0664,56.2288,55.6805,55.9557,96468.446402039,0
+MORN.US,D,20120413,000000,55.7623,56.1401,55.6028,55.861,85487.563991974,0
+MORN.US,D,20120416,000000,55.9846,56.165,55.7085,55.7723,74938.051894016,0
+MORN.US,D,20120417,000000,56.0762,56.3863,55.6726,56.2577,115761.73440774,0
+MORN.US,D,20120418,000000,56.1999,56.6255,56.0494,56.2577,58022.31653877,0
+MORN.US,D,20120419,000000,56.2756,56.8867,56.2388,56.7153,65887.300833938,0
+MORN.US,D,20120420,000000,56.6893,57.6223,56.4979,57.4389,66450.088613222,0
+MORN.US,D,20120423,000000,56.9356,57.2097,56.7233,56.9904,62790.463267715,0
+MORN.US,D,20120424,000000,56.9356,57.6951,56.9356,57.3672,76448.851173165,0
+MORN.US,D,20120425,000000,57.6673,58.2274,57.4489,57.9613,52141.635679296,0
+MORN.US,D,20120426,000000,57.8616,57.9254,53.5305,53.6301,197431.16954418,0
+MORN.US,D,20120427,000000,53.9312,55.2858,52.9892,53.6131,174121.12170201,0
+MORN.US,D,20120430,000000,53.4935,53.4935,52.7519,52.8705,89431.091194054,0
+MORN.US,D,20120501,000000,53.025,53.3639,52.3951,52.5555,150916.40847095,0
+MORN.US,D,20120502,000000,52.1179,52.6113,51.6693,52.0022,144863.17948664,0
+MORN.US,D,20120503,000000,52.1717,52.5555,51.787,51.9076,96297.904650741,0
+MORN.US,D,20120504,000000,51.8238,51.8238,51.3753,51.3853,77277.483447119,0
+MORN.US,D,20120507,000000,51.2018,51.2666,50.9078,51.0463,129152.27144497,0
+MORN.US,D,20120508,000000,50.7532,51.0364,50.1741,50.5519,114869.90136712,0
+MORN.US,D,20120509,000000,50.203,50.9616,50.1233,50.6606,122033.65810843,0
+MORN.US,D,20120510,000000,51.0463,51.3853,50.844,51.1919,107509.52001844,0
+MORN.US,D,20120511,000000,50.844,51.5109,50.844,51.1819,75633.260327249,0
+MORN.US,D,20120514,000000,50.9078,51.0094,50.5987,50.7702,145623.59506007,0
+MORN.US,D,20120515,000000,50.6356,51.787,50.6177,51.3853,127089.71944103,0
+MORN.US,D,20120516,000000,51.3563,52.075,51.3563,51.7401,95452.218201656,0
+MORN.US,D,20120517,000000,51.769,51.9354,50.8898,50.8998,130857.68895796,0
+MORN.US,D,20120518,000000,51.0862,51.6604,50.5798,50.7104,124715.1763509,0
+MORN.US,D,20120521,000000,50.6356,51.5876,50.3415,51.3025,118775.30747186,0
+MORN.US,D,20120522,000000,51.3025,52.4777,51.3025,51.8528,70375.5584534,0
+MORN.US,D,20120523,000000,51.4141,52.3491,51.4141,52.2993,85490.573552291,0
+MORN.US,D,20120524,000000,52.1907,52.704,51.7322,52.5137,80427.489912276,0
+MORN.US,D,20120525,000000,52.3951,52.5336,51.76,52.2425,75010.281341624,0
+MORN.US,D,20120529,000000,52.2704,53.0798,52.0571,52.6363,95305.752932894,0
+MORN.US,D,20120530,000000,52.2335,52.5336,51.3753,51.7132,94746.977900699,0
+MORN.US,D,20120531,000000,51.6873,51.6873,50.836,51.2397,149080.57667756,0
+MORN.US,D,20120601,000000,50.4243,51.0184,50.1143,50.6267,98985.442013848,0
+MORN.US,D,20120604,000000,50.5987,51.1032,50.4731,50.7194,102159.52496154,0
+MORN.US,D,20120605,000000,50.5091,51.5248,50.5091,51.4281,88725.850893096,0
+MORN.US,D,20120606,000000,51.764,52.5385,51.764,52.3911,95328.826228658,0
+MORN.US,D,20120607,000000,52.9383,53.1247,52.5695,52.5695,71761.962572778,0
+MORN.US,D,20120608,000000,52.4599,53.1177,52.4409,53.007,64631.310994965,0
+MORN.US,D,20120611,000000,53.1277,53.1446,51.7501,52.5137,134951.69417589,0
+MORN.US,D,20120612,000000,52.5137,52.9982,52.2246,52.3491,102949.03295138,0
+MORN.US,D,20120613,000000,52.0202,52.9314,52.0202,52.1977,99056.668274684,0
+MORN.US,D,20120614,000000,52.2993,52.6951,52.094,52.5495,98400.584125572,0
+MORN.US,D,20120615,000000,52.405,52.9892,52.3951,52.5425,156163.0752903,0
+MORN.US,D,20120618,000000,52.3851,53.2074,52.2146,53.0798,83425.011988037,0
+MORN.US,D,20120619,000000,53.3549,53.9062,52.9314,53.8684,81830.948206784,0
+MORN.US,D,20120620,000000,53.7547,54.0806,53.2164,53.5403,94153.091331472,0
+MORN.US,D,20120621,000000,53.4009,53.657,52.7978,52.7978,84586.70227041,0
+MORN.US,D,20120622,000000,53.0698,53.2872,52.6433,52.8207,132105.65330275,0
+MORN.US,D,20120625,000000,52.1448,52.2605,51.6414,51.7501,95798.317638114,0
+MORN.US,D,20120626,000000,51.7322,52.3392,51.5208,51.787,113869.7241551,0
+MORN.US,D,20120627,000000,51.9166,53.1177,51.3753,53.0988,93975.527272768,0
+MORN.US,D,20120628,000000,52.714,52.9134,51.8238,52.1638,119863.76511984,0
+MORN.US,D,20120629,000000,52.8236,53.1088,52.6662,52.9802,94859.334819202,0
+MORN.US,D,20120702,000000,53.1277,54.5731,52.8516,54.5441,88656.631005806,0
+MORN.US,D,20120703,000000,54.1265,55.0774,53.991,54.6618,68228.738760586,0
+MORN.US,D,20120705,000000,54.7475,54.9578,53.9052,54.6718,107273.77112695,0
+MORN.US,D,20120706,000000,54.1784,54.896,54.1784,54.601,68872.78466843,0
+MORN.US,D,20120709,000000,54.5083,54.7954,54.3887,54.6907,85469.506630072,0
+MORN.US,D,20120710,000000,54.7565,54.9419,54.4535,54.4913,58705.486730735,0
+MORN.US,D,20120711,000000,54.3797,54.7376,54.0048,54.4734,71831.182460069,0
+MORN.US,D,20120712,000000,54.2421,54.2701,52.9284,53.8574,125497.66203333,0
+MORN.US,D,20120713,000000,53.9142,55.0506,53.9142,54.9838,63332.18412478,0
+MORN.US,D,20120716,000000,54.8243,55.0306,54.3528,54.5641,50464.307395938,0
+MORN.US,D,20120717,000000,54.7764,54.9578,54.1524,54.3707,82079.738526325,0
+MORN.US,D,20120718,000000,54.1604,54.5451,54.0796,54.3179,87013.411072708,0
+MORN.US,D,20120719,000000,54.2611,54.5641,53.8853,54.0976,100560.44524643,0
+MORN.US,D,20120720,000000,53.9052,54.5353,53.7527,54.1166,50446.250034036,0
+MORN.US,D,20120723,000000,53.5285,53.7527,53.1337,53.2054,69094.488945118,0
+MORN.US,D,20120724,000000,53.3909,53.6729,52.7678,53.1168,52215.871500449,0
+MORN.US,D,20120725,000000,53.014,53.957,53.014,53.3809,71717.822354795,0
+MORN.US,D,20120726,000000,53.985,54.8512,53.4567,54.3887,100377.86525386,0
+MORN.US,D,20120727,000000,54.6718,54.8412,53.4845,53.7816,132443.72724503,0
+MORN.US,D,20120730,000000,53.7168,53.947,52.9772,53.343,113529.64383927,0
+MORN.US,D,20120731,000000,53.4367,54.1524,53.1626,53.2782,92267.100199467,0
+MORN.US,D,20120801,000000,53.3619,54.2232,52.6353,52.7389,99711.749237025,0
+MORN.US,D,20120802,000000,52.3821,53.3619,51.7032,52.3053,121941.36492537,0
+MORN.US,D,20120803,000000,52.8775,53.3909,51.8039,52.9472,176607.01852388,0
+MORN.US,D,20120806,000000,52.9383,53.2533,52.5455,52.7489,102820.62504452,0
+MORN.US,D,20120807,000000,52.8386,53.6371,52.6632,52.9772,125109.42875243,0
+MORN.US,D,20120808,000000,52.9204,53.655,52.7948,53.5105,114118.51447464,0
+MORN.US,D,20120809,000000,53.3809,53.9381,53.3809,53.6032,74850.774644822,0
+MORN.US,D,20120810,000000,53.3331,54.0248,53.1875,53.3231,74388.305542772,0
+MORN.US,D,20120813,000000,53.4267,53.6809,52.8984,53.5383,76433.803371579,0
+MORN.US,D,20120814,000000,53.5383,53.9142,52.8296,53.1965,83528.340225588,0
+MORN.US,D,20120815,000000,53.0788,53.3331,52.8874,53.2413,60487.146438417,0
+MORN.US,D,20120816,000000,53.031,53.2732,52.9522,53.1247,65804.036331834,0
+MORN.US,D,20120817,000000,52.9284,53.2413,52.8775,53.2154,70575.192621096,0
+MORN.US,D,20120820,000000,53.2154,53.4267,52.3731,52.8775,84206.494483692,0
+MORN.US,D,20120821,000000,52.9772,53.4845,52.7429,53.0968,95844.464229642,0
+MORN.US,D,20120822,000000,53.0878,53.655,52.2066,53.4915,113691.15690962,0
+MORN.US,D,20120823,000000,53.4845,53.966,53.2154,53.5473,80116.50201285,0
+MORN.US,D,20120824,000000,53.2493,53.985,53.2174,53.7627,128267.46071177,0
+MORN.US,D,20120827,000000,53.9052,53.9142,53.5473,53.8674,61692.976938773,0
+MORN.US,D,20120828,000000,53.8674,54.5911,53.6979,54.4734,97300.088236312,0
+MORN.US,D,20120829,000000,54.2232,54.6718,53.7447,54.3977,75944.248226675,0
+MORN.US,D,20120830,000000,54.2701,54.7276,54.1265,54.3887,83656.748132448,0
+MORN.US,D,20120831,000000,54.5911,54.9758,54.4255,54.5083,90108.242265385,0
+MORN.US,D,20120904,000000,54.4993,55.0506,54.1444,54.9918,78952.805356932,0
+MORN.US,D,20120905,000000,54.923,55.0506,54.3448,54.9758,82014.531386122,0
+MORN.US,D,20120906,000000,55.0506,55.9586,54.8412,55.7753,215196.6040956,0
+MORN.US,D,20120907,000000,55.6915,56.1381,55.5101,55.6915,54569.347668366,0
+MORN.US,D,20120910,000000,55.6048,55.844,55.3586,55.7364,46792.643809163,0
+MORN.US,D,20120911,000000,55.5679,55.9686,55.2868,55.8022,42770.868038841,0
+MORN.US,D,20120912,000000,55.7653,56.168,55.6048,55.9218,54800.080626004,0
+MORN.US,D,20120913,000000,55.7832,56.2418,55.7832,56.2418,79856.676638813,0
+MORN.US,D,20120914,000000,56.185,56.6923,55.6327,56.5468,62492.516796329,0
+MORN.US,D,20120917,000000,56.4741,56.7173,55.8919,56.6375,61249.568385397,0
+MORN.US,D,20120918,000000,56.7272,56.8817,56.5737,56.7641,64467.791551072,0
+MORN.US,D,20120919,000000,56.6754,57.3821,56.4641,56.7362,89418.049766013,0
+MORN.US,D,20120920,000000,56.2707,57.7759,56.0604,57.0332,67990.983495542,0
+MORN.US,D,20120921,000000,57.1628,57.6831,57.0632,57.2794,89554.483167052,0
+MORN.US,D,20120924,000000,56.6833,57.5516,56.6833,57.4439,54469.028991131,0
+MORN.US,D,20120925,000000,57.4539,57.5605,57.0432,57.109,123401.00167913,0
+MORN.US,D,20120926,000000,57.0712,57.3632,56.8728,57.2426,79151.436337856,0
+MORN.US,D,20120927,000000,57.4439,57.8766,57.1448,57.4639,106782.2096085,0
+MORN.US,D,20120928,000000,57.119,57.8038,56.8728,57.4739,77914.507047557,0
+MORN.US,D,20121001,000000,57.9224,58.6123,57.3722,58.4437,124317.91438905,0
+MORN.US,D,20121002,000000,58.6381,58.6381,57.8965,58.07,116002.4992331,0
+MORN.US,D,20121003,000000,58.2164,58.351,57.9483,58.2773,72983.844061492,0
+MORN.US,D,20121004,000000,58.4467,58.7109,58.1078,58.6809,60501.191053229,0
+MORN.US,D,20121005,000000,58.8116,58.8664,58.3899,58.6033,55859.445857598,0
+MORN.US,D,20121008,000000,58.2164,58.7657,58.2164,58.5743,48812.058781889,0
+MORN.US,D,20121009,000000,58.5564,58.8116,57.6633,58.0251,80450.563208041,0
+MORN.US,D,20121010,000000,57.9394,58.5653,57.9394,58.1596,122297.49622955,0
+MORN.US,D,20121011,000000,58.352,58.8684,58.042,58.1338,57816.663250439,0
+MORN.US,D,20121012,000000,58.1596,58.6391,58.1596,58.4557,43278.480545646,0
+MORN.US,D,20121015,000000,58.6731,58.993,58.5006,58.8315,63632.136969711,0
+MORN.US,D,20121016,000000,58.8315,59.2442,58.8026,59.2074,67699.056144789,0
+MORN.US,D,20121017,000000,59.2741,59.3848,58.4826,59.1156,55354.84291111,0
+MORN.US,D,20121018,000000,58.9641,59.4735,58.7947,58.8126,76286.334916044,0
+MORN.US,D,20121019,000000,58.4009,58.8953,57.8865,58.042,107173.45244971,0
+MORN.US,D,20121022,000000,58.1496,58.3909,57.9134,58.1258,58734.579147133,0
+MORN.US,D,20121023,000000,57.5427,58.5474,57.5427,58.3431,72015.768826181,0
+MORN.US,D,20121024,000000,58.372,58.6311,56.8608,57.4729,87395.62523297,0
+MORN.US,D,20121025,000000,57.7948,57.8507,56.4989,57.6075,75666.365490737,0
+MORN.US,D,20121026,000000,57.7569,57.8766,57.2226,57.5167,80353.254091123,0
+MORN.US,D,20121031,000000,57.5595,58.1418,57.1868,57.8766,67602.750214645,0
+MORN.US,D,20121101,000000,57.7948,59.3668,57.7849,59.1684,59406.714284603,0
+MORN.US,D,20121102,000000,59.1884,59.4007,58.1078,58.1786,90124.293253743,0
+MORN.US,D,20121105,000000,58.2693,58.7379,57.9772,58.362,55754.111246502,0
+MORN.US,D,20121106,000000,58.5195,59.2542,58.4198,58.6571,77490.159042856,0
+MORN.US,D,20121107,000000,58.4557,58.6571,58.0799,58.4099,64471.804298162,0
+MORN.US,D,20121108,000000,58.1438,58.8026,58.1438,58.2075,48164.000126956,0
+MORN.US,D,20121109,000000,58.1976,58.6919,57.8507,58.1696,45303.914639006,0
+MORN.US,D,20121112,000000,58.3331,58.4727,57.6075,58.1786,52786.684773912,0
+MORN.US,D,20121113,000000,58.06,58.1876,57.1788,57.4429,59336.491210539,0
+MORN.US,D,20121114,000000,57.7001,57.7948,55.8371,56.8608,94398.872090696,0
+MORN.US,D,20121115,000000,55.7713,57.0612,55.7713,56.5997,61776.241440877,0
+MORN.US,D,20121116,000000,57.117,57.6633,56.5448,57.3144,66379.865539158,0
+MORN.US,D,20121119,000000,57.5795,57.9942,57.4898,57.7948,69281.081684774,0
+MORN.US,D,20121120,000000,57.8676,58.2872,57.117,57.7659,49970.739503945,0
+MORN.US,D,20121121,000000,57.7948,58.1696,56.7531,58.1258,54580.382722861,0
+MORN.US,D,20121123,000000,58.1696,58.6471,57.5595,58.4557,21530.394508023,0
+MORN.US,D,20121126,000000,57.9772,58.6311,57.6723,57.8965,163871.56244899,0
+MORN.US,D,20121127,000000,57.8307,58.1876,57.5437,57.8965,101970.92584834,0
+MORN.US,D,20121128,000000,57.1958,58.372,57.136,58.1258,67932.798662745,0
+MORN.US,D,20121129,000000,58.2334,59.0778,57.7001,58.1696,120281.09081715,0
+MORN.US,D,20121130,000000,58.2942,58.7767,57.8766,58.6571,125150.55941009,0
+MORN.US,D,20121203,000000,58.9153,59.0179,58.1696,58.3042,76236.175577427,0
+MORN.US,D,20121204,000000,59.1684,59.1684,56.4162,56.7441,238704.27973191,0
+MORN.US,D,20121205,000000,56.7621,58.4467,56.6355,58.3909,128386.83993768,0
+MORN.US,D,20121206,000000,58.6132,59.1336,58.0988,59.0678,80209.798382678,0
+MORN.US,D,20121207,000000,59.0179,59.6409,58.7119,59.3478,97192.747251671,0
+MORN.US,D,20121210,000000,58.9153,59.5163,58.7667,59.0508,107081.15926666,0
+MORN.US,D,20121211,000000,59.0877,59.925,58.7279,59.8403,121574.19856669,0
+MORN.US,D,20121212,000000,60.1712,60.1712,59.5761,59.623,52574.009178175,0
+MORN.US,D,20121213,000000,59.1784,59.9729,59.1784,59.943,57358.206895479,0
+MORN.US,D,20121214,000000,59.8603,60.2998,59.1066,59.29,59121.809241257,0
+MORN.US,D,20121217,000000,57.0422,59.5014,57.0422,59.0678,82599.389274399,0
+MORN.US,D,20121218,000000,58.9053,59.4446,58.7339,59.1066,165358.2852456,0
+MORN.US,D,20121219,000000,58.983,59.4007,58.9541,59.0877,111305.57876499,0
+MORN.US,D,20121220,000000,59.0966,59.2542,58.7279,59.0339,108923.01018067,0
+MORN.US,D,20121221,000000,58.3331,58.9202,57.8038,58.6391,156534.25439607,0
+MORN.US,D,20121224,000000,58.6571,58.8126,57.9304,58.352,70396.625375619,0
+MORN.US,D,20121226,000000,58.352,58.4368,57.1698,57.4429,86840.862947865,0
+MORN.US,D,20121227,000000,57.1528,57.7659,57.1528,57.4529,113804.5170149,0
+MORN.US,D,20121228,000000,56.8439,57.4629,56.6933,57.107,102364.1750631,0
+MORN.US,D,20121231,000000,56.9276,57.8556,56.5707,57.738,185587.5465099,0
+MORN.US,D,20130102,000000,58.5853,58.7767,58.042,58.4727,149317.32875584,0
+MORN.US,D,20130103,000000,58.3909,58.4298,57.4987,58.0052,177416.59024916,0
+MORN.US,D,20130104,000000,58.2164,58.2164,57.6543,57.8407,153204.67749867,0
+MORN.US,D,20130107,000000,57.8038,58.4368,57.6723,58.4099,131121.52707908,0
+MORN.US,D,20130108,000000,58.2783,59.7077,58.2783,59.4007,104050.53202741,0
+MORN.US,D,20130109,000000,59.4007,59.8772,59.3478,59.8603,54718.822497445,0
+MORN.US,D,20130110,000000,59.933,60.1802,59.6887,59.8213,70162.882857663,0
+MORN.US,D,20130111,000000,59.5951,60.0656,59.5572,59.9629,40352.184730721,0
+MORN.US,D,20130114,000000,59.925,60.1513,59.7357,59.8603,46445.541185932,0
+MORN.US,D,20130115,000000,59.7585,60.0566,59.7077,59.925,87379.574244612,0
+MORN.US,D,20130116,000000,59.9151,60.0018,59.3668,59.5113,155498.96564701,0
+MORN.US,D,20130117,000000,59.6789,60.1962,59.6599,59.9819,31839.14178062,0
+MORN.US,D,20130118,000000,60.0217,60.0915,59.7515,59.7855,30117.673279279,0
+MORN.US,D,20130122,000000,59.4366,60.6427,59.4366,60.1712,72474.225181141,0
+MORN.US,D,20130123,000000,60.1104,60.2998,60.0756,60.1802,46975.22380173,0
+MORN.US,D,20130124,000000,60.1194,60.7155,59.9151,60.6427,69140.635536646,0
+MORN.US,D,20130125,000000,60.8003,61.0654,60.5032,60.9527,78995.942388143,0
+MORN.US,D,20130128,000000,60.9149,61.4053,60.7055,61.2748,53398.628705041,0
+MORN.US,D,20130129,000000,57.6363,61.6954,57.6363,61.4143,37182.114530117,0
+MORN.US,D,20130130,000000,61.491,61.8021,61.3346,61.491,63383.34665017,0
+MORN.US,D,20130131,000000,61.5728,62.3872,61.5389,62.2068,82668.609161691,0
+MORN.US,D,20130201,000000,62.3503,62.7829,62.3503,62.5357,32670.783614892,0
+MORN.US,D,20130204,000000,62.3503,62.4141,61.2468,61.9755,60947.609166921,0
+MORN.US,D,20130205,000000,62.2426,62.441,62.0114,62.139,41793.764122578,0
+MORN.US,D,20130206,000000,62.0662,62.5258,61.7791,62.432,41659.337095085,0
+MORN.US,D,20130207,000000,62.4141,62.5736,61.8559,61.9287,58077.491811248,0
+MORN.US,D,20130208,000000,61.8739,63.0521,61.8739,62.5258,25058.602386354,0
+MORN.US,D,20130211,000000,62.6185,63.1328,62.0662,62.8179,15668.774197224,0
+MORN.US,D,20130212,000000,62.7749,63.2404,62.432,62.6374,26864.338576571,0
+MORN.US,D,20130213,000000,62.5736,62.9763,62.3872,62.9005,33771.279504151,0
+MORN.US,D,20130214,000000,62.6932,63.8655,56.3424,63.8236,65954.514347685,0
+MORN.US,D,20130215,000000,63.8655,64.9511,63.8655,64.8314,58159.753126581,0
+MORN.US,D,20130219,000000,64.7686,65.1962,63.6651,64.1815,175681.07713301,0
+MORN.US,D,20130220,000000,64.0499,64.4914,62.7749,64.1247,91521.732427616,0
+MORN.US,D,20130221,000000,63.8835,63.9581,62.7749,63.0341,35151.664502896,0
+MORN.US,D,20130222,000000,62.6912,63.4558,62.6912,63.3152,29848.819224291,0
+MORN.US,D,20130225,000000,63.399,63.6003,62.441,62.5158,39709.142009649,0
+MORN.US,D,20130226,000000,62.5826,63.08,61.8838,62.2796,57485.611615566,0
+MORN.US,D,20130227,000000,62.3224,63.3062,61.9287,63.0431,61999.952091109,0
+MORN.US,D,20130228,000000,63.1866,63.2982,62.5357,63.0241,130472.46523737,0
+MORN.US,D,20130301,000000,62.8247,63.6741,62.0403,63.1946,50515.469921328,0
+MORN.US,D,20130304,000000,62.8747,63.5545,62.0832,63.0341,54187.133508103,0
+MORN.US,D,20130305,000000,63.2136,64.0239,63.1946,63.7867,31719.762554711,0
+MORN.US,D,20130306,000000,63.8325,64.1247,63.5904,63.7767,40091.356169912,0
+MORN.US,D,20130307,000000,63.5904,64.32,63.066,63.5644,71345.640062256,0
+MORN.US,D,20130308,000000,63.6831,63.7867,62.6643,63.4638,55207.374455575,0
+MORN.US,D,20130311,000000,63.2305,64.2343,62.9315,63.8923,64059.49453473,0
+MORN.US,D,20130312,000000,63.9223,64.1147,63.2036,63.9223,76250.22019224,0
+MORN.US,D,20130313,000000,63.7389,64.329,63.7389,64.2174,51687.192071424,0
+MORN.US,D,20130314,000000,63.8835,65.3716,63.8425,64.2632,109738.60102659,0
+MORN.US,D,20130315,000000,63.9951,64.7596,63.7289,64.2074,59970.505250659,0
+MORN.US,D,20130318,000000,63.5196,63.8655,62.8447,63.6003,39601.801025009,0
+MORN.US,D,20130319,000000,63.5545,64.0499,63.4368,63.7767,27294.705701906,0
+MORN.US,D,20130320,000000,63.8236,64.3011,63.3162,64.1057,51800.552176699,0
+MORN.US,D,20130321,000000,64.0419,64.0419,63.363,63.363,45817.546266445,0
+MORN.US,D,20130322,000000,63.5016,64.2931,63.2794,64.023,64485.848912975,0
+MORN.US,D,20130325,000000,63.8325,64.1725,63.0241,63.3442,42440.81959074,0
+MORN.US,D,20130326,000000,63.399,63.9492,63.1946,63.3442,64256.119142108,0
+MORN.US,D,20130327,000000,63.0241,63.6003,62.6932,63.4189,39747.263106999,0
+MORN.US,D,20130328,000000,63.4189,64.6918,62.9953,64.2532,112674.92870924,0
+MORN.US,D,20130401,000000,63.8745,64.329,63.7479,63.9661,75756.652300248,0
+MORN.US,D,20130402,000000,64.1346,64.5742,63.7568,64.2074,84061.032401702,0
+MORN.US,D,20130403,000000,64.1536,64.1536,63.0042,63.088,41492.808090875,0
+MORN.US,D,20130404,000000,63.1498,63.2036,62.2856,62.4878,45953.979667484,0
+MORN.US,D,20130405,000000,61.8359,61.8359,61.2388,61.6795,58135.676644044,0
+MORN.US,D,20130408,000000,61.5987,62.0114,61.2298,61.8659,40278.95209634,0
+MORN.US,D,20130409,000000,61.8459,61.8459,60.7823,60.9428,53658.454079078,0
+MORN.US,D,20130410,000000,61.217,62.0642,61.0514,61.6187,70773.82360202,0
+MORN.US,D,20130411,000000,61.3356,61.8907,61.217,61.6565,35867.939858348,0
+MORN.US,D,20130412,000000,61.7113,61.7113,61.1531,61.6286,33969.910485076,0
+MORN.US,D,20130415,000000,61.1172,61.2528,60.0237,60.1742,33401.103585158,0
+MORN.US,D,20130416,000000,60.2102,60.562,58.9551,59.0688,57854.784347788,0
+MORN.US,D,20130417,000000,58.7209,59.2741,58.5105,59.1256,37368.707269774,0
+MORN.US,D,20130418,000000,59.4386,59.4655,58.6471,58.8235,26141.040913712,0
+MORN.US,D,20130419,000000,58.9252,59.0976,58.0141,58.5375,37152.018926947,0
+MORN.US,D,20130422,000000,58.6043,59.3399,58.2594,59.1166,21616.668570445,0
+MORN.US,D,20130423,000000,59.3947,59.4027,58.4916,59.2352,18292.1076069,0
+MORN.US,D,20130424,000000,59.2502,59.2652,58.4916,58.7847,25594.304122784,0
+MORN.US,D,20130425,000000,58.8963,59.9559,58.5943,59.5602,38159.21844638,0
+MORN.US,D,20130426,000000,59.616,60.9847,59.1525,60.4902,53115.730035241,0
+MORN.US,D,20130429,000000,60.4264,60.6916,59.927,60.6268,46771.576886943,0
+MORN.US,D,20130430,000000,60.4264,60.9657,59.8891,60.7763,52892.019385007,0
+MORN.US,D,20130501,000000,60.8501,61.3256,60.266,60.6099,27634.786017731,0
+MORN.US,D,20130502,000000,60.7863,61.0215,60.266,60.7405,41963.302687104,0
+MORN.US,D,20130503,000000,61.2528,62.0463,60.6657,62.0373,53146.828825183,0
+MORN.US,D,20130506,000000,61.9625,62.1001,61.516,61.7113,52899.041692414,0
+MORN.US,D,20130507,000000,61.9446,61.9446,61.19,61.6107,38380.922723068,0
+MORN.US,D,20130508,000000,61.6665,61.8329,61.3156,61.6565,58411.553006439,0
+MORN.US,D,20130509,000000,61.5887,61.8329,61.3156,61.6376,43746.96876833,0
+MORN.US,D,20130510,000000,61.7113,63.7578,61.7113,63.399,64712.569123525,0
+MORN.US,D,20130513,000000,63.3152,64.4178,62.8717,64.2452,68385.235897072,0
+MORN.US,D,20130514,000000,64.4406,64.7437,64.2044,64.4406,53598.262872737,0
+MORN.US,D,20130515,000000,64.0878,65.3578,64.0878,65.0099,58460.709158284,0
+MORN.US,D,20130516,000000,64.9281,65.4844,64.5413,64.7138,217748.71124444,0
+MORN.US,D,20130517,000000,64.5413,65.2222,64.4227,65.0099,67820.441744243,0
+MORN.US,D,20130520,000000,64.9281,65.5282,64.7895,65.1045,45502.54561993,0
+MORN.US,D,20130521,000000,65.1863,65.3118,64.5224,64.9639,72561.502430335,0
+MORN.US,D,20130522,000000,64.6779,65.1135,63.8067,64.1546,189291.31207339,0
+MORN.US,D,20130523,000000,63.5375,64.1356,62.8817,63.9502,82289.404561745,0
+MORN.US,D,20130524,000000,63.2874,63.4458,62.2416,63.1667,110141.88210907,0
+MORN.US,D,20130528,000000,63.4827,63.8933,62.5527,63.2305,106630.72840587,0
+MORN.US,D,20130529,000000,62.8169,63.3502,61.7483,63.0511,86666.308449477,0
+MORN.US,D,20130530,000000,62.9853,63.8845,62.6723,63.409,52471.684127397,0
+MORN.US,D,20130531,000000,63.1627,63.9083,62.8846,63.3292,83381.874956826,0
+MORN.US,D,20130603,000000,63.2972,64.2502,62.9095,64.0977,103080.45041855,0
+MORN.US,D,20130604,000000,63.9323,65.3578,63.9323,64.7995,170617.99349299,0
+MORN.US,D,20130605,000000,64.8523,65.3029,64.3848,64.4666,83813.245268934,0
+MORN.US,D,20130606,000000,64.5503,65.2132,64.4128,64.9451,112384.00454526,0
+MORN.US,D,20130607,000000,65.0297,65.9977,64.7895,65.8402,100055.84229994,0
+MORN.US,D,20130610,000000,65.6897,66.6366,65.6897,66.1582,70634.380640665,0
+MORN.US,D,20130611,000000,65.5352,66.9187,65.5352,66.2898,67464.310440061,0
+MORN.US,D,20130612,000000,66.7134,67.5786,66.6108,67.2108,77892.436938566,0
+MORN.US,D,20130613,000000,68.6194,69.1825,67.0813,68.8297,92488.804476156,0
+MORN.US,D,20130614,000000,69.0509,69.3739,68.5934,68.9024,112520.4379463,0
+MORN.US,D,20130617,000000,68.8297,69.1915,68.6652,68.9393,90609.835651557,0
+MORN.US,D,20130618,000000,68.8127,69.335,68.5655,69.1636,57813.653690122,0
+MORN.US,D,20130619,000000,69.2443,69.3739,68.7798,69.0031,47565.097623867,0
+MORN.US,D,20130620,000000,68.417,69.2623,68.417,68.5366,81469.80096874,0
+MORN.US,D,20130621,000000,68.9672,69.2095,68.8935,69.1447,94805.162733494,0
+MORN.US,D,20130624,000000,68.7519,69.5065,68.3781,68.8386,102561.80285725,0
+MORN.US,D,20130625,000000,69.4308,69.8813,68.8127,69.0221,122063.7537116,0
+MORN.US,D,20130626,000000,69.2095,69.4028,68.3412,68.6851,134540.38759923,0
+MORN.US,D,20130627,000000,68.7519,69.3081,68.6104,69.0311,121426.73011116,0
+MORN.US,D,20130628,000000,69.0769,71.9338,69.0379,71.7015,251628.33492,0
+MORN.US,D,20130701,000000,71.9148,72.4661,71.2161,71.7304,44153.259411128,0
+MORN.US,D,20130702,000000,71.9707,72.4392,71.5918,71.8062,60032.702830544,0
+MORN.US,D,20130703,000000,71.6088,71.9058,71.563,71.8819,43785.089865679,0
+MORN.US,D,20130705,000000,71.6378,72.2497,71.6378,71.8819,31707.724313443,0
+MORN.US,D,20130708,000000,71.8819,73.4629,71.6397,73.2217,153687.21033616,0
+MORN.US,D,20130709,000000,73.0921,73.12,68.4898,69.2095,262233.02229044,0
+MORN.US,D,20130710,000000,69.3031,70.7595,69.3031,70.611,156701.78658705,0
+MORN.US,D,20130711,000000,70.7904,71.844,70.6658,71.4543,83320.680563713,0
+MORN.US,D,20130712,000000,71.1303,71.9517,70.9659,71.0117,49124.049868088,0
+MORN.US,D,20130715,000000,71.1383,71.2051,70.3219,70.4604,60805.156645249,0
+MORN.US,D,20130716,000000,70.6388,70.6388,69.2244,69.341,51301.968350844,0
+MORN.US,D,20130717,000000,69.4746,69.5752,69.0749,69.4746,118685.02066235,0
+MORN.US,D,20130718,000000,69.8773,69.8773,68.419,69.2573,35997.350951981,0
+MORN.US,D,20130719,000000,69.2055,69.341,68.8247,69.3131,56733.221536309,0
+MORN.US,D,20130722,000000,69.361,69.9681,69.1775,69.681,58425.597621251,0
+MORN.US,D,20130723,000000,70.0887,70.8731,69.2055,69.2573,25611.358297915,0
+MORN.US,D,20130724,000000,69.2832,69.5702,68.9144,69.351,56690.084505098,0
+MORN.US,D,20130725,000000,68.4838,70.0617,68.4838,69.7168,71779.016747908,0
+MORN.US,D,20130726,000000,69.3879,70.1555,69.3879,69.977,30146.765695677,0
+MORN.US,D,20130729,000000,69.4646,70.1833,69.2573,69.8225,36930.314650259,0
+MORN.US,D,20130730,000000,69.8683,71.3636,69.2932,70.9659,48555.242968169,0
+MORN.US,D,20130731,000000,71.4264,71.6178,70.293,70.293,32769.095918582,0
+MORN.US,D,20130801,000000,70.3568,71.7952,70.1065,71.1133,39269.746203364,0
+MORN.US,D,20130802,000000,70.9569,71.7584,70.611,71.535,32687.837790021,0
+MORN.US,D,20130805,000000,70.5422,71.4453,70.1355,71.3546,47509.922351388,0
+MORN.US,D,20130806,000000,71.4722,72.2587,70.922,71.9617,34421.34453263,0
+MORN.US,D,20130807,000000,71.5012,71.9707,71.3546,71.7762,21195.330126061,0
+MORN.US,D,20130808,000000,71.9886,72.1641,71.6466,71.9148,20744.899265279,0
+MORN.US,D,20130809,000000,71.6466,72.2737,71.3546,71.9786,18876.965495177,0
+MORN.US,D,20130812,000000,72.0893,72.477,71.6936,71.9058,44436.15808093,0
+MORN.US,D,20130813,000000,72.0633,72.494,71.4812,71.6278,16584.683720373,0
+MORN.US,D,20130814,000000,71.3885,71.6368,70.8363,71.0496,17137.439631934,0
+MORN.US,D,20130815,000000,70.9031,71.0396,69.9132,70.5232,41769.687640042,0
+MORN.US,D,20130816,000000,70.3219,71.1383,70.3219,70.8363,45171.493985057,0
+MORN.US,D,20130819,000000,70.5622,71.0765,70.1255,70.7804,26149.066407891,0
+MORN.US,D,20130820,000000,70.8831,72.1541,70.7136,71.9617,39346.991584834,0
+MORN.US,D,20130821,000000,71.8909,72.7452,71.844,72.5308,57338.143160032,0
+MORN.US,D,20130822,000000,72.7622,73.7788,71.9786,72.792,28469.43741232,0
+MORN.US,D,20130823,000000,72.9505,73.2985,72.2039,72.2587,17594.892800122,0
+MORN.US,D,20130826,000000,72.3026,72.8947,71.9707,72.4581,16512.454272764,0
+MORN.US,D,20130827,000000,72.1541,72.3475,70.7046,70.8462,39359.029826102,0
+MORN.US,D,20130828,000000,70.7704,71.9707,70.587,71.3157,25767.855434401,0
+MORN.US,D,20130829,000000,71.2709,71.3357,69.5752,69.664,85375.207073471,0
+MORN.US,D,20130830,000000,70.3129,70.3727,69.3859,69.5194,36213.036108035,0
+MORN.US,D,20130903,000000,69.8863,70.4505,69.1586,70.1255,46251.926138871,0
+MORN.US,D,20130904,000000,69.9132,70.6758,69.9132,70.5053,31471.975421942,0
+MORN.US,D,20130905,000000,70.4136,71.1682,70.3119,70.7516,19633.368321523,0
+MORN.US,D,20130906,000000,71.2429,71.4812,70.2302,71.0027,30903.168522024,0
+MORN.US,D,20130909,000000,70.93,71.5171,70.93,71.2529,12445.535097687,0
+MORN.US,D,20130910,000000,71.526,72.6346,71.526,72.3215,34982.12593837,0
+MORN.US,D,20130911,000000,72.1839,72.6904,71.844,72.1053,15301.607838546,0
+MORN.US,D,20130912,000000,72.4043,72.4043,71.544,71.8819,14423.819412747,0
+MORN.US,D,20130913,000000,70.7516,72.5698,70.7516,72.0534,16452.263066424,0
+MORN.US,D,20130916,000000,72.484,72.484,71.233,72.1053,30620.269852222,0
+MORN.US,D,20130917,000000,71.844,73.3642,71.844,72.5498,18953.207689874,0
+MORN.US,D,20130918,000000,72.3674,72.9326,71.873,72.7452,37274.407713174,0
+MORN.US,D,20130919,000000,71.9427,73.5736,71.7584,72.1251,23338.137071785,0
+MORN.US,D,20130920,000000,72.1151,72.8578,71.8052,72.6704,85557.787066038,0
+MORN.US,D,20130923,000000,72.9047,72.9136,71.8939,72.3475,40430.433298964,0
+MORN.US,D,20130924,000000,72.3026,72.3863,71.863,72.2319,35277.062849439,0
+MORN.US,D,20130925,000000,71.6566,73.4908,71.6566,72.7522,39364.045759964,0
+MORN.US,D,20130926,000000,72.5498,73.2247,72.3574,72.9505,19399.625803567,0
+MORN.US,D,20130927,000000,72.6984,73.1947,72.0963,72.811,19625.342827344,0
+MORN.US,D,20130930,000000,72.774,73.9124,71.5789,73.3771,42776.887159474,0
+MORN.US,D,20131001,000000,73.4011,73.5915,72.3215,72.8289,35024.259782808,0
+MORN.US,D,20131002,000000,71.8241,72.502,71.0217,71.0945,43807.159974671,0
+MORN.US,D,20131003,000000,71.2809,72.2129,70.5232,71.5012,60861.3351045,0
+MORN.US,D,20131004,000000,71.4722,72.7452,71.0585,71.7952,26399.863100977,0
+MORN.US,D,20131007,000000,71.3057,71.6566,70.587,70.6947,19082.618783507,0
+MORN.US,D,20131008,000000,70.8173,70.8642,69.2653,69.7547,26565.388918413,0
+MORN.US,D,20131009,000000,70.1693,71.3965,69.2872,70.0837,60406.891496629,0
+MORN.US,D,20131010,000000,70.5582,70.6359,69.2772,69.7418,226464.39792255,0
+MORN.US,D,20131011,000000,69.659,69.7418,68.9104,69.2772,108039.20263424,0
+MORN.US,D,20131014,000000,69.0879,69.0978,68.3472,68.4598,290445.64388904,0
+MORN.US,D,20131015,000000,68.4498,68.721,68.0979,68.2834,102837.67921964,0
+MORN.US,D,20131016,000000,68.4399,68.4968,67.9056,68.3003,141268.76128133,0
+MORN.US,D,20131017,000000,68.0891,68.4698,67.8039,68.2276,119621.99710772,0
+MORN.US,D,20131018,000000,68.3562,68.731,67.9425,68.2744,242165.27409649,0
+MORN.US,D,20131021,000000,68.2196,68.6722,68.2196,68.413,249851.69114618,0
+MORN.US,D,20131022,000000,68.3741,69.365,68.1807,69.0111,142860.81868903,0
+MORN.US,D,20131023,000000,69.0021,70.2073,68.4868,69.8185,150364.65574616,0
+MORN.US,D,20131024,000000,70.0837,72.6904,69.5204,72.4043,128598.51234664,0
+MORN.US,D,20131025,000000,72.6076,75.3758,72.3215,75.0249,74046.218853403,0
+MORN.US,D,20131028,000000,74.4487,75.8962,74.067,74.1836,98078.56117165,0
+MORN.US,D,20131029,000000,74.0201,74.9432,73.8536,74.4587,172446.80297898,0
+MORN.US,D,20131030,000000,74.693,75.1017,73.5935,73.8446,53913.263519253,0
+MORN.US,D,20131031,000000,74.4886,75.2821,73.8486,74.3301,83264.502104462,0
+MORN.US,D,20131101,000000,74.3909,74.4836,73.3004,73.6702,20026.617536281,0
+MORN.US,D,20131104,000000,73.3921,73.8985,73.1579,73.439,30523.963922078,0
+MORN.US,D,20131105,000000,73.3483,73.6513,71.8241,73.42,38430.078874913,0
+MORN.US,D,20131106,000000,73.0133,74.7228,73.0133,74.2683,53965.429231414,0
+MORN.US,D,20131107,000000,74.2215,74.3151,73.5127,74.0869,70362.51702536,0
+MORN.US,D,20131108,000000,74.1208,75.4446,73.8078,75.4346,50231.568064754,0
+MORN.US,D,20131111,000000,75.628,75.9908,75.4157,75.4884,46442.531625616,0
+MORN.US,D,20131112,000000,75.2601,75.8882,74.5285,75.8134,62896.801065584,0
+MORN.US,D,20131113,000000,75.8882,76.3197,75.0448,75.9619,87577.202038764,0
+MORN.US,D,20131114,000000,76.2081,77.9815,75.6908,77.2129,58253.049496409,0
+MORN.US,D,20131115,000000,77.0524,77.4681,76.3197,77.2707,34789.51407808,0
+MORN.US,D,20131118,000000,77.2329,78.5637,77.0325,78.2427,101324.87356696,0
+MORN.US,D,20131119,000000,78.141,78.8816,77.8798,78.3723,51965.074807363,0
+MORN.US,D,20131120,000000,78.3723,78.7879,77.7532,78.151,51747.383277764,0
+MORN.US,D,20131121,000000,78.5009,79.3411,77.9626,78.4729,96777.427927921,0
+MORN.US,D,20131122,000000,78.8068,79.4169,77.9626,78.7311,71336.611381305,0
+MORN.US,D,20131125,000000,78.4091,78.768,77.4661,78.1679,15047.801585144,0
+MORN.US,D,20131126,000000,78.3803,78.5197,75.8512,77.9078,26852.300335303,0
+MORN.US,D,20131127,000000,77.6675,77.9078,76.5411,77.6874,54747.914913842,0
+MORN.US,D,20131129,000000,77.7662,77.7662,76.7384,77.2149,23414.379266484,0
+MORN.US,D,20131202,000000,76.9757,77.1242,76.1633,76.3387,45100.267724221,0
+MORN.US,D,20131203,000000,76.4145,76.4145,73.3413,75.3159,105861.28415148,0
+MORN.US,D,20131204,000000,75.4416,75.5343,73.5696,74.1427,267242.93703152,0
+MORN.US,D,20131205,000000,74.1717,74.2733,73.5775,74.1527,63731.452460173,0
+MORN.US,D,20131206,000000,74.3062,75.5552,73.6602,75.2143,177972.35572103,0
+MORN.US,D,20131209,000000,75.61,76.1254,74.5734,74.8246,78920.703380217,0
+MORN.US,D,20131210,000000,74.8435,74.8435,73.717,73.8636,291419.73824499,0
+MORN.US,D,20131211,000000,73.8168,73.8168,72.2029,72.7172,85182.595213181,0
+MORN.US,D,20131212,000000,72.3674,72.6984,71.1283,72.5209,1821700.9045123,0
+MORN.US,D,20131213,000000,72.8299,73.439,72.3674,72.5209,109009.2842431,0
+MORN.US,D,20131216,000000,72.9774,73.2057,72.4581,72.5119,234480.86342035,0
+MORN.US,D,20131217,000000,72.476,72.7252,71.872,72.2119,111498.19062528,0
+MORN.US,D,20131218,000000,72.0963,72.3903,71.0376,71.8979,220443.27091495,0
+MORN.US,D,20131219,000000,72.173,72.5708,72.0155,72.2497,101320.86081986,0
+MORN.US,D,20131220,000000,72.5129,73.7749,72.0335,73.3682,204910.93011877,0
+MORN.US,D,20131223,000000,73.5875,74.2434,73.3682,74.0141,110610.37033175,0
+MORN.US,D,20131224,000000,73.8676,74.1627,73.5964,73.9613,36672.495649768,0
+MORN.US,D,20131226,000000,74.2434,74.4348,73.6732,73.8486,76694.631932388,0
+MORN.US,D,20131227,000000,74.1717,74.2215,72.8508,72.8867,55046.864572,0
+MORN.US,D,20131230,000000,72.6176,73.7012,72.1142,73.4778,75710.50570872,0
+MORN.US,D,20131231,000000,73.4599,73.4699,72.2209,72.2936,57249.862724066,0
+MORN.US,D,20140102,000000,72.5219,72.6524,71.9417,72.4401,75410.552863789,0
+MORN.US,D,20140103,000000,72.8309,72.9615,72.2119,72.5708,56966.964054265,0
+MORN.US,D,20140106,000000,72.6614,72.821,72.0793,72.3674,139196.17740967,0
+MORN.US,D,20140107,000000,72.7252,72.9426,72.1441,72.2577,45796.479344226,0
+MORN.US,D,20140108,000000,72.5996,72.5996,71.9228,72.2209,70319.379994149,0
+MORN.US,D,20140109,000000,72.484,72.7182,71.7454,72.0893,125949.09608088,0
+MORN.US,D,20140110,000000,72.3674,73.7918,72.1631,73.3024,165054.31965358,0
+MORN.US,D,20140113,000000,73.1887,73.6732,71.8969,72.4581,122496.12721047,0
+MORN.US,D,20140114,000000,72.4671,72.8778,71.9866,72.1929,115058.50048033,0
+MORN.US,D,20140115,000000,72.2119,72.6624,72.0155,72.1441,69892.022429131,0
+MORN.US,D,20140116,000000,72.0524,72.3305,71.6148,72.1241,84253.644261992,0
+MORN.US,D,20140117,000000,71.9328,72.4581,71.8809,72.2209,44506.381154994,0
+MORN.US,D,20140121,000000,73.6144,73.7828,72.3475,73.1239,70277.24614971,0
+MORN.US,D,20140122,000000,73.433,74.1248,73.3024,73.7012,113906.84206567,0
+MORN.US,D,20140123,000000,73.3682,73.748,72.6176,73.3413,106938.70674498,0
+MORN.US,D,20140124,000000,73.5964,73.5964,72.0245,72.484,112881.58518434,0
+MORN.US,D,20140127,000000,72.494,72.9794,71.3417,71.569,88347.649479924,0
+MORN.US,D,20140128,000000,71.3506,71.7284,71.229,71.6148,104995.53396695,0
+MORN.US,D,20140129,000000,71.4324,72.1142,71.2379,71.5948,112555.54948333,0
+MORN.US,D,20140130,000000,71.7932,72.3863,71.4972,71.5131,147839.63464018,0
+MORN.US,D,20140131,000000,70.9599,72.2309,70.4246,71.4692,261296.04584507,0
+MORN.US,D,20140203,000000,71.8231,71.8231,68.4788,68.4878,149685.49830129,0
+MORN.US,D,20140204,000000,68.8566,70.0428,68.5914,69.5464,151706.91964755,0
+MORN.US,D,20140205,000000,69.4338,70.1075,69.0321,69.7158,156021.6259554,0
+MORN.US,D,20140206,000000,69.9301,71.5221,69.8953,70.8672,150082.76026313,0
+MORN.US,D,20140207,000000,71.4134,71.9078,71.2001,71.8132,161426.79628479,0
+MORN.US,D,20140210,000000,71.5789,72.4581,71.5789,72.173,107443.30969147,0
+MORN.US,D,20140211,000000,72.0623,72.5708,71.9776,72.173,63217.820832734,0
+MORN.US,D,20140212,000000,71.8809,74.0052,71.8809,73.2735,138590.25259918,0
+MORN.US,D,20140213,000000,72.1441,75.8014,71.6636,75.2661,176452.52776094,0
+MORN.US,D,20140214,000000,75.4217,75.5732,74.689,75.0319,97603.050641559,0
+MORN.US,D,20140218,000000,74.3959,75.7436,74.3959,75.4605,117720.95817413,0
+MORN.US,D,20140219,000000,74.984,75.8204,74.5923,75.3259,197874.57809755,0
+MORN.US,D,20140220,000000,75.6539,76.4653,75.2661,76.1882,102931.97877624,0
+MORN.US,D,20140221,000000,75.8582,77.0983,75.8582,76.9767,85564.809373444,0
+MORN.US,D,20140224,000000,77.197,77.81,77.0056,77.0804,118206.50057194,0
+MORN.US,D,20140225,000000,77.7662,77.7662,76.1344,76.6527,165931.10489261,0
+MORN.US,D,20140226,000000,76.8362,76.8362,76.1713,76.4683,66780.137061323,0
+MORN.US,D,20140227,000000,75.4555,76.7674,75.4555,76.5231,91554.837591103,0
+MORN.US,D,20140228,000000,76.4325,77.6037,76.4325,77.4511,134763.09506268,0
+MORN.US,D,20140303,000000,76.6348,77.0704,75.5821,76.3009,119878.81292144,0
+MORN.US,D,20140304,000000,76.7574,77.3785,76.2351,76.9498,90213.576876482,0
+MORN.US,D,20140305,000000,76.2001,76.9368,76.2001,76.5151,67132.255618416,0
+MORN.US,D,20140306,000000,76.7674,76.7674,76.0158,76.58,92002.258891569,0
+MORN.US,D,20140307,000000,76.0158,76.8362,75.8872,76.1423,91243.849691677,0
+MORN.US,D,20140310,000000,76.1882,76.2919,75.4127,75.9798,78567.581636353,0
+MORN.US,D,20140311,000000,75.5143,76.8222,75.2661,76.1882,93819.030136282,0
+MORN.US,D,20140312,000000,75.6798,76.0158,75.0319,75.934,50100.150597577,0
+MORN.US,D,20140313,000000,75.914,76.8042,74.5235,74.7856,82188.082697738,0
+MORN.US,D,20140314,000000,74.7278,75.934,74.367,74.9033,71441.945992401,0
+MORN.US,D,20140317,000000,75.2761,75.934,74.984,75.5732,77411.910474614,0
+MORN.US,D,20140318,000000,75.8114,76.6527,75.2661,76.1982,95175.338652489,0
+MORN.US,D,20140319,000000,75.914,76.4145,74.5514,74.8116,36043.497543509,0
+MORN.US,D,20140320,000000,74.68,75.2303,74.4447,74.9571,47615.256962484,0
+MORN.US,D,20140321,000000,75.2113,75.2591,74.0909,74.5973,92958.295885611,0
+MORN.US,D,20140324,000000,74.2065,74.6422,73.0901,73.4868,28290.870166842,0
+MORN.US,D,20140325,000000,73.4051,74.0052,72.774,72.822,28109.293361048,0
+MORN.US,D,20140326,000000,72.8408,73.423,72.3385,72.3863,50229.56169121,0
+MORN.US,D,20140327,000000,72.5708,73.2077,71.9417,72.0055,39836.546729737,0
+MORN.US,D,20140328,000000,72.0055,73.2825,71.3417,71.4413,68123.404149491,0
+MORN.US,D,20140331,000000,71.5789,73.3861,71.3117,73.1509,63396.388078211,0
+MORN.US,D,20140401,000000,72.9346,74.044,72.3026,73.9224,53482.896393918,0
+MORN.US,D,20140402,000000,73.441,74.061,70.8213,73.2077,47146.7687398,0
+MORN.US,D,20140403,000000,73.2267,73.2925,72.0793,72.7462,23565.860469107,0
+MORN.US,D,20140404,000000,72.6814,73.0612,71.2379,71.5131,32783.140533394,0
+MORN.US,D,20140407,000000,71.4234,71.4234,69.8953,70.7066,36089.644135037,0
+MORN.US,D,20140408,000000,70.8213,70.8213,69.0061,70.4435,103814.78313591,0
+MORN.US,D,20140409,000000,70.4894,71.2599,70.0219,70.9349,77393.853112711,0
+MORN.US,D,20140410,000000,70.59,70.9788,68.389,68.5386,101731.16420975,0
+MORN.US,D,20140411,000000,68.2615,69.1067,67.482,68.0113,69853.901331782,0
+MORN.US,D,20140414,000000,68.0661,69.2184,68.0661,68.2615,33327.870950776,0
+MORN.US,D,20140415,000000,68.3612,68.7918,67.6843,68.5586,49948.669394954,0
+MORN.US,D,20140416,000000,69.1257,69.7058,67.9175,69.3271,42874.196276392,0
+MORN.US,D,20140417,000000,69.2613,71.1103,69.1905,69.9939,135915.75666411,0
+MORN.US,D,20140421,000000,70.0977,70.59,69.4896,70.1654,85929.969358577,0
+MORN.US,D,20140422,000000,70.1833,70.9439,70.1455,70.5342,28139.388964219,0
+MORN.US,D,20140423,000000,71.1183,71.1183,69.5624,70.1923,39314.889608119,0
+MORN.US,D,20140424,000000,69.5444,70.1455,65.6797,67.2786,198655.05740643,0
+MORN.US,D,20140425,000000,66.8529,67.8079,66.5818,67.2786,139264.39411019,0
+MORN.US,D,20140428,000000,67.2706,67.7032,66.0355,67.5558,130030.05987078,0
+MORN.US,D,20140429,000000,67.446,68.5196,66.527,67.769,94927.551519721,0
+MORN.US,D,20140430,000000,69.5812,69.5812,66.9177,68.0401,75268.100342117,0
+MORN.US,D,20140501,000000,68.6512,68.6512,67.463,67.8937,30733.629957498,0
+MORN.US,D,20140502,000000,66.6925,68.8446,66.4522,68.4558,112811.36211028,0
+MORN.US,D,20140505,000000,68.8536,68.8795,67.9275,68.7469,48561.262088804,0
+MORN.US,D,20140506,000000,68.3342,69.0301,67.6744,68.0013,96581.806507315,0
+MORN.US,D,20140507,000000,68.4558,68.4558,67.0533,68.1857,98549.055767879,0
+MORN.US,D,20140508,000000,67.769,69.335,67.769,68.5684,122514.18457238,0
+MORN.US,D,20140509,000000,68.4658,69.1027,68.0303,68.8615,169160.36311278,0
+MORN.US,D,20140512,000000,70.0039,70.0039,68.8257,69.7338,88346.646293152,0
+MORN.US,D,20140513,000000,69.5085,69.8673,68.3342,68.6702,92629.250624284,0
+MORN.US,D,20140514,000000,68.6802,68.6802,67.491,67.8368,68046.15876802,0
+MORN.US,D,20140515,000000,67.446,67.5008,66.199,66.3526,82416.809281833,0
+MORN.US,D,20140516,000000,65.9049,66.8041,65.7096,66.527,73093.191419677,0
+MORN.US,D,20140519,000000,66.4712,67.0245,65.6996,66.4712,118834.49549142,0
+MORN.US,D,20140520,000000,65.7186,66.6257,63.7149,63.9363,105910.44030334,0
+MORN.US,D,20140521,000000,63.8625,64.9081,62.8797,64.2243,94448.028242541,0
+MORN.US,D,20140522,000000,64.0678,64.5324,63.1129,64.4008,81731.632716322,0
+MORN.US,D,20140523,000000,64.1326,65.3726,64.0579,65.2271,75663.355930419,0
+MORN.US,D,20140527,000000,65.0886,65.5511,64.9481,65.25,68414.32831347,0
+MORN.US,D,20140528,000000,65.1813,66.4662,64.1037,66.2279,136061.2187461,0
+MORN.US,D,20140529,000000,66.1821,66.199,65.2182,65.563,53204.010471207,0
+MORN.US,D,20140530,000000,65.2451,66.2279,65.0138,66.0087,92597.148647568,0
+MORN.US,D,20140602,000000,65.6159,66.3426,65.4016,65.6618,45975.046589704,0
+MORN.US,D,20140603,000000,65.563,65.6458,64.6958,65.1175,25047.567331858,0
+MORN.US,D,20140604,000000,65.0238,68.3701,65.0238,65.4674,31506.083772202,0
+MORN.US,D,20140605,000000,65.3916,66.7762,64.7447,66.547,77549.347062424,0
+MORN.US,D,20140606,000000,66.4712,67.4351,66.4712,67.0245,62503.551850826,0
+MORN.US,D,20140609,000000,66.6356,67.6943,66.6356,67.1639,58153.734005947,0
+MORN.US,D,20140610,000000,66.9267,67.5558,66.843,67.3514,52918.102241089,0
+MORN.US,D,20140611,000000,67.0165,67.6654,66.8231,67.146,54443.949321822,0
+MORN.US,D,20140612,000000,66.843,67.8269,66.8041,67.3882,55540.432463993,0
+MORN.US,D,20140613,000000,66.9477,67.7032,66.9477,67.463,43147.063078469,0
+MORN.US,D,20140616,000000,67.2965,67.7212,66.833,67.3882,76217.115028753,0
+MORN.US,D,20140617,000000,67.5378,67.9723,66.7403,67.8647,30078.548995157,0
+MORN.US,D,20140618,000000,67.6195,67.7302,66.8899,67.3354,52800.729388724,0
+MORN.US,D,20140619,000000,67.3424,67.8368,66.9357,67.6474,53937.34000179,0
+MORN.US,D,20140620,000000,67.7122,67.7122,66.8799,66.8988,114532.83061161,0
+MORN.US,D,20140623,000000,67.1939,67.455,66.843,67.0165,75527.925716154,0
+MORN.US,D,20140624,000000,66.9985,67.4172,66.2738,66.3685,76914.329835531,0
+MORN.US,D,20140625,000000,66.3426,67.0902,66.3426,66.9646,48620.450108372,0
+MORN.US,D,20140626,000000,67.0245,67.2866,65.8412,66.0167,50719.116836113,0
+MORN.US,D,20140627,000000,65.563,66.5898,65.2481,66.4234,148992.2962416,0
+MORN.US,D,20140630,000000,66.1522,67.0623,65.5432,66.6257,78940.767115664,0
+MORN.US,D,20140701,000000,66.7114,67.463,66.2638,66.508,39202.532689617,0
+MORN.US,D,20140702,000000,66.5559,67.2407,66.1821,66.843,49687.840834145,0
+MORN.US,D,20140703,000000,66.8799,67.5108,66.8041,67.3155,15718.933535841,0
+MORN.US,D,20140707,000000,67.1739,67.1739,65.7365,66.0983,51367.175491046,0
+MORN.US,D,20140708,000000,65.8312,66.0087,64.5952,64.8005,61923.709896411,0
+MORN.US,D,20140709,000000,64.6599,64.7148,63.8077,64.309,82780.966080193,0
+MORN.US,D,20140710,000000,63.7119,63.9701,63.2834,63.5455,90714.167075881,0
+MORN.US,D,20140711,000000,63.702,64.1406,63.2554,63.8256,54521.194703293,0
+MORN.US,D,20140714,000000,64.0917,64.342,63.5176,64.1785,72991.86955567,0
+MORN.US,D,20140715,000000,64.1595,64.7247,63.4996,64.4924,66456.107733857,0
+MORN.US,D,20140716,000000,64.7815,65.2042,63.8865,64.3818,65066.694054161,0
+MORN.US,D,20140717,000000,64.7537,64.7537,63.2684,63.396,57425.420409225,0
+MORN.US,D,20140718,000000,63.9243,64.4746,63.702,64.2612,45254.758487161,0
+MORN.US,D,20140721,000000,63.8445,64.2512,63.3302,63.5086,41498.82721151,0
+MORN.US,D,20140722,000000,63.5355,64.4296,63.5355,64.2144,48949.4953697,0
+MORN.US,D,20140723,000000,64.3628,64.6789,63.7399,64.2044,37472.035507325,0
+MORN.US,D,20140724,000000,62.9873,64.1117,62.6244,62.6902,151224.38681006,0
+MORN.US,D,20140725,000000,62.5596,62.7171,61.6645,61.8419,80478.652437665,0
+MORN.US,D,20140728,000000,61.8897,62.12,61.6904,61.8798,69248.979708059,0
+MORN.US,D,20140729,000000,61.9825,62.7361,61.8897,62.3354,106895.56971377,0
+MORN.US,D,20140730,000000,62.4829,63.2255,62.2756,63.0152,65181.057346208,0
+MORN.US,D,20140731,000000,62.4171,63.5176,62.4171,63.073,91798.611976783,0
+MORN.US,D,20140801,000000,63.073,63.8157,62.7709,63.4807,115680.47627918,0
+MORN.US,D,20140804,000000,63.5535,64.4386,63.2834,63.5824,167160.00868873,0
+MORN.US,D,20140805,000000,63.396,63.8256,63.0152,63.3112,154101.52647314,0
+MORN.US,D,20140806,000000,63.1528,63.4807,62.0752,62.5018,204766.47122354,0
+MORN.US,D,20140807,000000,62.6703,62.7819,62.0931,62.455,127167.96800927,0
+MORN.US,D,20140808,000000,62.5407,62.6473,62.1778,62.3712,71671.675763267,0
+MORN.US,D,20140811,000000,62.6613,63.5734,62.6613,63.405,66299.610597371,0
+MORN.US,D,20140812,000000,63.2454,63.7119,62.7002,62.7729,94365.766927209,0
+MORN.US,D,20140813,000000,62.9105,63.4618,62.6115,63.376,82825.106298176,0
+MORN.US,D,20140814,000000,63.2166,63.6472,62.8647,63.2933,73761.313810058,0
+MORN.US,D,20140815,000000,63.0152,63.5006,62.3164,62.5596,83945.665922883,0
+MORN.US,D,20140818,000000,62.9494,63.3032,62.8647,63.1089,66524.324434375,0
+MORN.US,D,20140819,000000,63.2554,63.2554,62.6244,62.8826,75808.81801241,0
+MORN.US,D,20140820,000000,62.9305,63.2006,62.7002,63.0909,53271.223984953,0
+MORN.US,D,20140821,000000,63.1438,63.3202,62.9773,63.2086,69344.282451431,0
+MORN.US,D,20140822,000000,62.9205,63.7877,62.6424,63.5734,51018.066494272,0
+MORN.US,D,20140825,000000,63.5455,63.9343,63.2355,63.6173,37792.052087702,0
+MORN.US,D,20140826,000000,63.8157,63.8157,63.0341,63.5086,88503.143429636,0
+MORN.US,D,20140827,000000,63.7209,63.8605,63.0391,63.2255,94561.388347815,0
+MORN.US,D,20140828,000000,63.3402,63.8605,63.2056,63.6831,38951.735996531,0
+MORN.US,D,20140829,000000,63.6831,63.9981,63.3402,63.8775,30975.397969632,0
+MORN.US,D,20140902,000000,63.8515,64.8453,63.8515,64.65,49940.643900775,0
+MORN.US,D,20140903,000000,64.9481,65.0637,64.0828,64.1207,48186.070235947,0
+MORN.US,D,20140904,000000,64.3628,64.3628,63.8345,64.1207,34984.132311914,0
+MORN.US,D,20140905,000000,63.9532,64.314,63.8953,64.0559,34031.104878188,0
+MORN.US,D,20140908,000000,64.0369,64.7626,63.5734,64.0369,49688.844020917,0
+MORN.US,D,20140909,000000,63.9443,64.0369,63.5355,63.7678,70812.947886142,0
+MORN.US,D,20140910,000000,63.6372,63.9651,63.3302,63.7299,91832.720327043,0
+MORN.US,D,20140911,000000,63.7489,63.7578,63.4996,63.7489,74231.808406287,0
+MORN.US,D,20140912,000000,63.9243,64.0659,63.4996,63.7977,84009.869876312,0
+MORN.US,D,20140915,000000,63.8445,63.8953,63.4807,63.5276,77379.808497898,0
+MORN.US,D,20140916,000000,63.4248,64.337,62.7909,63.1308,88572.363316928,0
+MORN.US,D,20140917,000000,63.0052,63.1707,62.6902,63.1707,98593.195985862,0
+MORN.US,D,20140918,000000,63.8685,63.8685,63.0152,63.6272,58887.063536529,0
+MORN.US,D,20140919,000000,63.4708,63.7578,63.3402,63.5634,174184.32246868,0
+MORN.US,D,20140922,000000,63.4149,63.7727,63.1089,63.4708,105987.6856848,0
+MORN.US,D,20140923,000000,63.2086,63.5535,62.8547,62.9205,122179.12019041,0
+MORN.US,D,20140924,000000,62.9005,63.6561,62.6703,63.4149,104250.1661951,0
+MORN.US,D,20140925,000000,63.1806,63.4438,62.8247,63.1996,118927.79186126,0
+MORN.US,D,20140926,000000,63.367,63.6651,63.082,63.386,96659.051888784,0
+MORN.US,D,20140929,000000,62.7979,63.7578,62.7979,63.5276,83313.658256307,0
+MORN.US,D,20140930,000000,63.3402,63.5943,62.9405,63.1528,119077.26669033,0
+MORN.US,D,20141001,000000,63.1348,63.1528,62.3622,62.4082,103078.44404501,0
+MORN.US,D,20141002,000000,62.6424,63.0341,62.3074,62.7979,67786.333393983,0
+MORN.US,D,20141003,000000,62.6533,63.4618,62.6533,62.9305,75698.467467452,0
+MORN.US,D,20141006,000000,63.0052,63.1896,62.5118,62.6424,64518.954076462,0
+MORN.US,D,20141007,000000,62.2247,62.427,61.2916,61.3754,60669.726430983,0
+MORN.US,D,20141008,000000,61.5678,62.1609,60.8481,61.9476,51205.662420699,0
+MORN.US,D,20141009,000000,61.8329,61.8329,60.2082,60.6497,55496.29224601,0
+MORN.US,D,20141010,000000,60.5749,60.6188,59.7805,59.8563,36335.42489426,0
+MORN.US,D,20141013,000000,59.8841,60.0855,59.0548,59.3369,41242.011397789,0
+MORN.US,D,20141014,000000,59.7017,60.1622,58.8026,59.1466,79581.803463191,0
+MORN.US,D,20141015,000000,58.9661,59.1206,57.1818,57.4977,167960.55173306,0
+MORN.US,D,20141016,000000,56.9076,59.0368,56.9076,58.5145,109867.00893345,0
+MORN.US,D,20141017,000000,58.9362,59.1016,57.8387,58.6192,74504.675208364,0
+MORN.US,D,20141020,000000,58.1258,58.6909,58.1258,58.6003,94309.588467957,0
+MORN.US,D,20141021,000000,59.1644,60.1434,58.4358,60.0656,170601.94250464,0
+MORN.US,D,20141022,000000,59.4366,60.9857,59.4366,60.6955,107578.73990574,0
+MORN.US,D,20141023,000000,59.8752,61.8529,58.9063,59.9031,251945.34194006,0
+MORN.US,D,20141024,000000,59.9998,60.5749,59.5492,59.6729,87258.188645159,0
+MORN.US,D,20141027,000000,59.5303,61.2838,59.5303,60.9747,89792.238432098,0
+MORN.US,D,20141028,000000,60.6876,62.3932,60.6876,62.0592,78693.983169667,0
+MORN.US,D,20141029,000000,61.9845,62.2914,61.2199,61.8907,74233.814779831,0
+MORN.US,D,20141030,000000,61.5409,63.3252,61.5409,63.1039,92110.603062982,0
+MORN.US,D,20141031,000000,63.6891,64.2991,63.1946,63.6432,109507.86806896,0
+MORN.US,D,20141103,000000,63.9123,64.6589,63.392,64.345,124914.8105186,0
+MORN.US,D,20141104,000000,63.8505,64.7317,63.5694,63.9591,82483.019608807,0
+MORN.US,D,20141105,000000,64.0339,64.6589,63.7947,64.1386,94510.225822426,0
+MORN.US,D,20141106,000000,63.9123,64.7626,63.9123,64.5832,71311.531711997,0
+MORN.US,D,20141107,000000,64.4456,65.0806,64.1854,64.8175,84980.954671941,0
+MORN.US,D,20141110,000000,64.2792,65.894,64.2792,65.6837,85901.880128952,0
+MORN.US,D,20141111,000000,65.6398,66.0315,65.1564,65.3368,95260.609528139,0
+MORN.US,D,20141112,000000,64.8453,66.2439,64.8453,65.9489,89456.170863362,0
+MORN.US,D,20141113,000000,65.7585,66.2768,64.7805,64.7995,115877.10088656,0
+MORN.US,D,20141114,000000,64.6589,65.1414,64.2592,64.8833,90323.927421439,0
+MORN.US,D,20141117,000000,64.6948,65.1703,64.015,64.2592,81651.377774534,0
+MORN.US,D,20141118,000000,64.4825,64.8833,63.4668,63.5415,111111.96371792,0
+MORN.US,D,20141119,000000,63.364,63.401,62.4809,62.7042,52832.83136544,0
+MORN.US,D,20141120,000000,62.3464,62.7311,61.7473,62.3642,50241.599932478,0
+MORN.US,D,20141121,000000,62.5527,62.8467,61.9187,62.6463,69278.072124457,0
+MORN.US,D,20141124,000000,62.5138,63.0481,62.3742,62.5726,122173.10106978,0
+MORN.US,D,20141125,000000,62.2726,62.5726,61.7941,62.2726,109906.13321757,0
+MORN.US,D,20141126,000000,62.0223,62.458,61.2738,62.458,62283.853947683,0
+MORN.US,D,20141128,000000,62.458,62.7042,62.114,62.2366,36551.110050315,0
+MORN.US,D,20141201,000000,62.2656,62.2826,61.4532,61.6097,71700.768179665,0
+MORN.US,D,20141202,000000,61.8808,62.122,61.3116,61.521,39673.027285846,0
+MORN.US,D,20141203,000000,61.3854,62.0951,61.1302,61.9565,75881.047460018,0
+MORN.US,D,20141204,000000,61.9277,61.9476,61.0704,61.4721,57789.577207586,0
+MORN.US,D,20141205,000000,61.3754,62.3004,61.173,61.9845,73076.137244547,0
+MORN.US,D,20141208,000000,61.3754,62.2716,61.3754,61.5768,80696.343967264,0
+MORN.US,D,20141209,000000,61.0704,61.6097,60.6597,61.3116,89433.097567599,0
+MORN.US,D,20141210,000000,61.3016,61.3016,59.011,59.1844,96751.34507184,0
+MORN.US,D,20141211,000000,59.5403,60.0855,59.5123,59.6329,73659.991946051,0
+MORN.US,D,20141212,000000,59.317,59.8074,59.0368,59.297,57228.795801847,0
+MORN.US,D,20141215,000000,59.3917,59.9509,59.0199,59.6429,90896.747068447,0
+MORN.US,D,20141216,000000,59.5592,60.4464,59.0199,59.9509,61323.80420655,0
+MORN.US,D,20141217,000000,59.9031,60.873,59.616,60.6039,52727.496754344,0
+MORN.US,D,20141218,000000,61.0504,61.521,60.4374,60.8581,49620.627320397,0
+MORN.US,D,20141219,000000,60.9368,61.1442,60.3806,60.5181,114325.17094974,0
+MORN.US,D,20141222,000000,60.5012,61.5768,60.1822,61.1172,51854.724262405,0
+MORN.US,D,20141223,000000,61.2838,62.2267,61.1541,61.492,34823.622428339,0
+MORN.US,D,20141224,000000,61.6914,62.0592,61.173,61.5678,29686.302967171,0
+MORN.US,D,20141226,000000,61.8239,62.0493,61.3296,61.5867,34868.765833095,0
+MORN.US,D,20141229,000000,61.4053,62.439,61.0205,61.6366,85052.180932777,0
+MORN.US,D,20141230,000000,61.8239,61.8239,60.8181,61.2558,35000.183300272,0
+MORN.US,D,20141231,000000,60.8999,61.6097,60.1204,60.3437,37244.312110003,0
+MORN.US,D,20150102,000000,60.3626,60.9647,59.7117,60.7823,59289.341432238,0
+MORN.US,D,20150105,000000,60.4005,60.556,59.5592,59.8841,71166.069630006,0
+MORN.US,D,20150106,000000,59.9031,59.9031,58.346,58.5045,105321.56966796,0
+MORN.US,D,20150107,000000,58.9471,58.9471,58.1248,58.6731,48506.086816324,0
+MORN.US,D,20150108,000000,58.8515,60.8162,58.8515,60.3497,66230.390710079,0
+MORN.US,D,20150109,000000,58.7379,60.9916,58.7379,59.5811,65150.961743038,0
+MORN.US,D,20150112,000000,59.8692,60.0516,58.977,59.4675,97639.165365364,0
+MORN.US,D,20150113,000000,59.8114,61.0006,59.0946,59.8213,60678.755111934,0
+MORN.US,D,20150114,000000,58.2434,59.7935,58.2434,59.4954,42779.896719791,0
+MORN.US,D,20150115,000000,59.6867,59.6867,58.2244,59.2054,44893.611249118,0
+MORN.US,D,20150116,000000,59.1036,60.2998,59.0847,60.0148,55727.025203649,0
+MORN.US,D,20150120,000000,59.6469,60.1672,59.3947,60.0237,75909.136689644,0
+MORN.US,D,20150121,000000,59.9948,60.271,59.1664,59.6001,49287.56931198,0
+MORN.US,D,20150122,000000,59.8114,61.3944,59.4216,61.3106,68549.758527736,0
+MORN.US,D,20150123,000000,61.201,62.0134,60.7025,61.6097,77770.048152339,0
+MORN.US,D,20150126,000000,61.6845,62.2746,61.0873,62.2287,36578.196093167,0
+MORN.US,D,20150127,000000,61.7293,62.7081,61.2906,62.2018,77623.582883578,0
+MORN.US,D,20150128,000000,62.4888,63.1926,61.8818,61.9386,145481.1425384,0
+MORN.US,D,20150129,000000,62.0871,62.3024,61.0006,62.0871,44621.747633813,0
+MORN.US,D,20150130,000000,61.8639,62.6583,61.2828,62.2846,54344.63383136,0
+MORN.US,D,20150202,000000,62.3872,63.1806,61.6097,62.9863,59530.106257601,0
+MORN.US,D,20150203,000000,63.1089,64.5004,63.1089,64.4546,74775.535636896,0
+MORN.US,D,20150204,000000,63.9841,64.5394,63.7917,64.4068,77235.349602681,0
+MORN.US,D,20150205,000000,64.5304,65.29,64.306,65.1853,56716.167361179,0
+MORN.US,D,20150206,000000,65.4354,65.4354,64.2293,64.7805,43248.384942475,0
+MORN.US,D,20150209,000000,64.8363,64.8763,63.3512,63.9203,64860.037579058,0
+MORN.US,D,20150210,000000,64.4446,64.4446,63.4916,64.306,26150.069594663,0
+MORN.US,D,20150211,000000,64.3978,64.9221,64.0609,64.7626,67212.510560203,0
+MORN.US,D,20150212,000000,65.4265,71.2111,64.8274,71.1603,129836.44482371,0
+MORN.US,D,20150213,000000,71.1603,73.434,71.0486,73.1788,102204.6683663,0
+MORN.US,D,20150217,000000,73.0941,73.1409,71.4782,72.3574,165234.8932726,0
+MORN.US,D,20150218,000000,71.0875,72.0015,71.0875,71.8251,134267.52079715,0
+MORN.US,D,20150219,000000,71.3307,72.2577,71.1153,71.7484,120213.8773034,0
+MORN.US,D,20150220,000000,71.4882,72.3385,71.4403,72.1411,73091.185046133,0
+MORN.US,D,20150223,000000,72.0205,72.1601,71.4314,71.9736,133498.07654277,0
+MORN.US,D,20150224,000000,71.9826,72.0205,70.7096,70.9549,73177.459108554,0
+MORN.US,D,20150225,000000,71.1403,71.5141,70.1415,70.4046,88006.565977327,0
+MORN.US,D,20150226,000000,70.1883,70.4046,69.6899,70.0837,63774.589491384,0
+MORN.US,D,20150227,000000,69.8235,70.5153,69.5095,69.8235,66045.804343969,0
+MORN.US,D,20150302,000000,69.7936,70.4425,69.7746,70.0567,82859.214648436,0
+MORN.US,D,20150303,000000,69.7746,70.3747,69.2174,69.981,32500.241863594,0
+MORN.US,D,20150304,000000,69.8135,69.8335,68.8945,69.1507,47578.139051908,0
+MORN.US,D,20150305,000000,69.2862,69.671,68.3522,69.0161,51748.386464537,0
+MORN.US,D,20150306,000000,68.732,69.4407,68.0551,68.6442,94512.23219597,0
+MORN.US,D,20150309,000000,68.5714,69.5732,68.409,68.9323,41586.104460703,0
+MORN.US,D,20150310,000000,68.092,69.1027,68.092,68.3801,128402.89092603,0
+MORN.US,D,20150311,000000,68.8217,69.7078,68.3342,69.5732,60725.904890233,0
+MORN.US,D,20150312,000000,69.5732,71.0875,69.5732,70.6908,128937.58947569,0
+MORN.US,D,20150313,000000,70.4336,70.8532,68.9323,69.4507,62653.026679904,0
+MORN.US,D,20150316,000000,70.0937,70.1026,69.4806,70.0368,50249.625426657,0
+MORN.US,D,20150317,000000,69.8235,70.4425,69.3919,70.0837,61685.954631366,0
+MORN.US,D,20150318,000000,69.9162,70.929,69.6082,70.6997,86919.111516107,0
+MORN.US,D,20150319,000000,70.597,70.597,70.1125,70.3847,29188.72232809,0
+MORN.US,D,20150320,000000,70.7764,70.7764,70.0837,70.4425,74947.080574967,0
+MORN.US,D,20150323,000000,70.2173,70.4146,70.0837,70.2711,56664.001649017,0
+MORN.US,D,20150324,000000,70.1515,70.4694,69.8803,70.4046,127330.48426639,0
+MORN.US,D,20150325,000000,70.2173,70.3279,69.1606,69.7158,96222.665642816,0
+MORN.US,D,20150326,000000,69.636,70.5332,69.354,70.2521,71418.872696637,0
+MORN.US,D,20150327,000000,70.2451,71.0775,70.1515,70.5153,92049.408669869,0
+MORN.US,D,20150330,000000,71.0875,71.2729,70.3478,70.8622,154381.41558262,0
+MORN.US,D,20150331,000000,70.58,70.7964,69.5992,70.0657,62833.600298926,0
+MORN.US,D,20150401,000000,70.2173,70.606,69.4806,70.0089,70242.134612679,0
+MORN.US,D,20150402,000000,70.0467,70.3478,68.6263,69.1795,102637.04186517,0
+MORN.US,D,20150406,000000,68.9144,69.9621,68.9144,69.5095,31753.87090497,0
+MORN.US,D,20150407,000000,69.4896,69.6899,68.6831,68.9791,37286.445954442,0
+MORN.US,D,20150408,000000,69.1407,69.345,68.8217,69.2613,53639.393530403,0
+MORN.US,D,20150409,000000,69.1705,69.4028,68.4838,69.2184,25352.53611065,0
+MORN.US,D,20150410,000000,69.1117,69.7956,68.9223,69.647,54491.099100123,0
+MORN.US,D,20150413,000000,69.656,69.7178,68.9223,69.035,39670.017725528,0
+MORN.US,D,20150414,000000,68.7938,69.3171,68.5506,68.9413,53535.06210608,0
+MORN.US,D,20150415,000000,69.0939,69.3739,68.7858,69.1507,37093.834094152,0
+MORN.US,D,20150416,000000,69.1606,69.3928,68.6154,68.8855,35449.610974282,0
+MORN.US,D,20150417,000000,68.5606,68.5606,67.4262,67.8109,60037.718764407,0
+MORN.US,D,20150420,000000,68.1269,68.9144,67.5368,68.6622,32709.907899013,0
+MORN.US,D,20150421,000000,68.9513,69.0161,68.4568,68.6622,34375.197941103,0
+MORN.US,D,20150422,000000,68.702,69.0061,67.6953,68.7858,88450.977717475,0
+MORN.US,D,20150423,000000,67.4162,72.6206,67.4162,71.0357,90000.901280745,0
+MORN.US,D,20150424,000000,71.0077,71.1373,69.5424,70.584,37820.141317328,0
+MORN.US,D,20150427,000000,70.4924,71.4852,70.2471,71.2868,75712.512082264,0
+MORN.US,D,20150428,000000,71.0077,72.3564,70.8004,71.9447,50541.552777408,0
+MORN.US,D,20150429,000000,71.2131,72.3205,71.2131,71.863,59184.006821143,0
+MORN.US,D,20150430,000000,71.8331,72.2567,70.9499,71.1663,67822.448117788,0
+MORN.US,D,20150501,000000,71.8241,72.0573,71.2231,71.6328,54065.747908649,0
+MORN.US,D,20150504,000000,71.9447,72.1201,71.2231,71.2609,55770.162234859,0
+MORN.US,D,20150505,000000,71.4094,71.4094,70.1644,70.3418,54813.122054045,0
+MORN.US,D,20150506,000000,70.3319,70.7146,69.7856,70.1545,70902.23150888,0
+MORN.US,D,20150507,000000,69.9461,71.1931,69.5474,71.0357,53261.19211723,0
+MORN.US,D,20150508,000000,71.1831,71.7374,70.4086,70.592,79874.734000715,0
+MORN.US,D,20150511,000000,70.4734,70.8751,70.0019,70.3319,65903.351822295,0
+MORN.US,D,20150512,000000,69.9003,70.4136,69.6012,70.1055,58825.869143416,0
+MORN.US,D,20150513,000000,70.2302,71.1113,70.2302,70.8193,49051.82042048,0
+MORN.US,D,20150514,000000,71.2868,72.5827,70.6658,72.2089,63449.556977145,0
+MORN.US,D,20150515,000000,72.2179,72.2179,71.4662,71.8999,38704.952050534,0
+MORN.US,D,20150518,000000,71.8142,72.6654,70.8951,72.2917,49595.547651089,0
+MORN.US,D,20150519,000000,72.3664,72.6475,71.9806,72.4222,48930.434821026,0
+MORN.US,D,20150520,000000,72.5139,72.6744,71.843,72.2378,60249.391173371,0
+MORN.US,D,20150521,000000,71.7842,72.5428,71.6806,72.2279,39776.355523397,0
+MORN.US,D,20150522,000000,71.7742,72.5139,71.7464,72.2477,40734.398890985,0
+MORN.US,D,20150526,000000,72.0195,72.6206,71.3905,72.0853,55712.980588837,0
+MORN.US,D,20150527,000000,71.9168,73.0691,71.7564,72.3953,95012.82239537,0
+MORN.US,D,20150528,000000,72.2647,73.0691,72.0943,72.5239,71012.582053838,0
+MORN.US,D,20150529,000000,72.2817,73.1419,72.0095,72.485,72195.339258431,0
+MORN.US,D,20150601,000000,72.9595,73.426,72.0943,72.779,76639.45665991,0
+MORN.US,D,20150602,000000,72.3205,73.7818,72.2089,73.0053,74156.56939836,0
+MORN.US,D,20150603,000000,73.2097,74.4517,72.818,73.9434,59396.682416879,0
+MORN.US,D,20150604,000000,73.765,74.1915,72.7024,72.8379,58543.973660388,0
+MORN.US,D,20150605,000000,72.8838,74.5594,72.8838,73.8846,83390.903637778,0
+MORN.US,D,20150608,000000,73.8935,74.663,72.6106,73.2575,56734.224723081,0
+MORN.US,D,20150609,000000,73.3891,74.064,72.799,73.4729,58894.085843936,0
+MORN.US,D,20150610,000000,73.8298,74.8146,73.7082,74.1915,61274.648054705,0
+MORN.US,D,20150611,000000,74.1108,74.7588,73.8766,74.2793,35772.637114976,0
+MORN.US,D,20150612,000000,74.5325,74.5973,73.9334,74.2793,54171.082519745,0
+MORN.US,D,20150615,000000,73.8935,74.5783,73.436,74.4617,53742.721767954,0
+MORN.US,D,20150616,000000,74.3161,74.8056,74.0929,74.7876,53639.393530403,0
+MORN.US,D,20150617,000000,74.8336,75.5552,74.4956,74.8784,62490.510422785,0
+MORN.US,D,20150618,000000,74.9532,75.8922,74.5225,74.8246,68036.126900296,0
+MORN.US,D,20150619,000000,75.0289,75.1894,74.1277,74.5225,72086.995087017,0
+MORN.US,D,20150622,000000,74.9073,74.9073,74.0839,74.4229,56734.224723081,0
+MORN.US,D,20150623,000000,74.3939,74.6432,73.5207,73.9623,66587.525201034,0
+MORN.US,D,20150624,000000,73.7908,73.9723,73.2655,73.6982,44470.266431189,0
+MORN.US,D,20150625,000000,73.755,73.9234,73.2377,73.736,67288.752754901,0
+MORN.US,D,20150626,000000,73.9882,74.9172,73.6314,74.7208,113570.77449694,0
+MORN.US,D,20150629,000000,74.3939,74.9532,74.0739,74.2973,111757.01281254,0
+MORN.US,D,20150630,000000,74.4428,75.4147,73.9623,74.5973,92864.999515784,0
+MORN.US,D,20150701,000000,74.981,76.4743,74.981,76.4563,103117.56832913,0
+MORN.US,D,20150702,000000,76.2381,76.7833,75.2911,75.4525,117406.96071438,0
+MORN.US,D,20150706,000000,74.991,75.6579,74.1667,74.374,45853.66099025,0
+MORN.US,D,20150707,000000,74.3939,75.5064,73.8846,75.2741,55131.132260878,0
+MORN.US,D,20150708,000000,74.7866,75.5074,74.5764,74.7198,76489.98183083,0
+MORN.US,D,20150709,000000,75.5074,76.9288,75.4147,76.3647,63404.413572389,0
+MORN.US,D,20150710,000000,77.0784,77.3235,76.6358,77.0873,43406.888452506,0
+MORN.US,D,20150713,000000,77.6406,78.4241,77.1242,77.2469,32550.401202211,0
+MORN.US,D,20150714,000000,77.4003,77.6685,76.2301,76.3935,38506.32106961,0
+MORN.US,D,20150715,000000,76.3257,76.6358,75.5921,76.0696,45694.154293448,0
+MORN.US,D,20150716,000000,76.3447,77.7841,75.9798,77.2647,59041.554299469,0
+MORN.US,D,20150717,000000,77.2369,77.3515,75.641,76.6178,57872.841709691,0
+MORN.US,D,20150720,000000,76.6537,76.869,76.3357,76.5151,48297.423967677,0
+MORN.US,D,20150721,000000,76.4773,76.6079,75.3091,75.5473,34575.835295571,0
+MORN.US,D,20150722,000000,75.3091,76.0327,74.9701,75.2571,76811.00159798,0
+MORN.US,D,20150723,000000,75.2093,78.3015,75.2093,77.9984,164789.47834568,0
+MORN.US,D,20150724,000000,78.2735,79.0441,77.5748,79.0342,73087.172299043,0
+MORN.US,D,20150727,000000,78.7042,79.8047,78.0652,78.9484,120747.57266628,0
+MORN.US,D,20150728,000000,78.8656,79.1757,78.3951,78.6175,84577.673589459,0
+MORN.US,D,20150729,000000,78.2925,80.4127,78.0752,80.2762,64147.774970695,0
+MORN.US,D,20150730,000000,80.012,80.5303,79.4359,80.1805,75640.282634656,0
+MORN.US,D,20150731,000000,80.1506,80.8294,79.8625,80.0758,68834.663571082,0
+MORN.US,D,20150803,000000,80.1705,80.1705,78.4699,79.1847,62082.213406442,0
+MORN.US,D,20150804,000000,79.3242,80.2463,79.3242,79.9472,37661.637807297,0
+MORN.US,D,20150805,000000,80.1984,81.6647,79.8714,81.3757,57444.4809579,0
+MORN.US,D,20150806,000000,81.4565,81.4565,80.021,80.7417,52328.228418951,0
+MORN.US,D,20150807,000000,80.5005,81.0058,79.9004,80.5204,30426.654805161,0
+MORN.US,D,20150810,000000,80.7417,80.9152,79.9382,80.1306,51278.895055081,0
+MORN.US,D,20150811,000000,79.6332,80.021,78.9952,79.4449,58103.574667329,0
+MORN.US,D,20150812,000000,78.5527,78.9294,77.839,78.7331,63725.433339539,0
+MORN.US,D,20150813,000000,78.5885,79.5804,78.5347,79.098,30531.989416257,0
+MORN.US,D,20150814,000000,78.9205,79.4837,78.7331,79.2574,26806.153743775,0
+MORN.US,D,20150817,000000,78.9394,79.5425,78.1689,79.5425,24467.725377444,0
+MORN.US,D,20150818,000000,79.3342,80.3559,79.3143,80.029,49575.483915642,0
+MORN.US,D,20150819,000000,79.7548,79.7947,78.4141,78.9205,64575.132535713,0
+MORN.US,D,20150820,000000,78.2835,78.78,77.0405,77.0784,41171.788323725,0
+MORN.US,D,20150821,000000,76.3257,77.4293,75.5074,75.961,125851.78696396,0
+MORN.US,D,20150824,000000,73.2425,74.7768,72.0015,72.813,57260.897778561,0
+MORN.US,D,20150825,000000,74.4408,74.4757,72.4441,72.5269,59469.91505126,0
+MORN.US,D,20150826,000000,73.8357,74.661,72.4342,74.061,59364.580440165,0
+MORN.US,D,20150827,000000,74.4846,75.9798,74.4308,75.2641,55640.751141227,0
+MORN.US,D,20150828,000000,75.0678,76.0327,74.5395,75.7147,44043.912052943,0
+MORN.US,D,20150831,000000,74.99,75.8472,74.5026,74.99,35317.190320333,0
+MORN.US,D,20150901,000000,73.8258,74.1985,72.6874,72.8698,63404.413572389,0
+MORN.US,D,20150902,000000,73.5257,74.043,72.8608,73.3841,54148.009223982,0
+MORN.US,D,20150903,000000,73.4868,74.4597,73.44,73.8536,72449.145511833,0
+MORN.US,D,20150904,000000,72.9804,73.5446,72.813,73.119,44786.270264477,0
+MORN.US,D,20150908,000000,74.1806,74.4308,73.6752,74.3431,106492.28863129,0
+MORN.US,D,20150909,000000,74.9063,75.1236,74.043,74.1637,79791.469498611,0
+MORN.US,D,20150910,000000,73.9104,75.1993,73.3582,74.5484,78730.097893472,0
+MORN.US,D,20150911,000000,74.2763,75.0877,73.6942,75.0678,81597.205688828,0
+MORN.US,D,20150914,000000,74.6142,75.7904,74.3819,75.7147,66173.209064055,0
+MORN.US,D,20150915,000000,75.7058,76.5231,75.4855,76.2111,42255.230037856,0
+MORN.US,D,20150916,000000,76.3845,76.889,75.944,76.2589,49150.132724168,0
+MORN.US,D,20150917,000000,76.0885,76.899,75.5473,75.5921,43360.741860977,0
+MORN.US,D,20150918,000000,74.8326,75.3847,74.4497,75.0967,229689.64339564,0
+MORN.US,D,20150921,000000,75.622,76.7604,75.1236,76.2401,60532.289843171,0
+MORN.US,D,20150922,000000,75.4525,77.1531,75.3091,76.869,85322.038174537,0
+MORN.US,D,20150923,000000,76.859,78.121,76.5151,77.3037,56232.631336909,0
+MORN.US,D,20150924,000000,76.6926,77.0504,76.2969,76.7863,59888.243935328,0
+MORN.US,D,20150925,000000,77.2947,77.7662,76.2689,76.7414,73194.513283684,0
+MORN.US,D,20150928,000000,76.6079,76.9648,74.9701,75.0967,68102.337227271,0
+MORN.US,D,20150929,000000,75.1236,75.8374,74.5574,74.9522,65427.841292205,0
+MORN.US,D,20150930,000000,75.5373,75.961,75.1236,75.4436,85003.024780932,0
+MORN.US,D,20151001,000000,75.5074,75.6768,74.4308,75.2283,62449.379765119,0
+MORN.US,D,20151002,000000,74.5026,76.3547,73.7968,75.961,89578.559649588,0
+MORN.US,D,20151005,000000,76.2969,77.2269,75.7316,76.1563,108307.05350246,0
+MORN.US,D,20151006,000000,75.8942,76.5151,75.6678,75.8562,45745.316818837,0
+MORN.US,D,20151007,000000,76.0805,76.1673,75.5831,75.7706,99128.897722292,0
+MORN.US,D,20151008,000000,75.5363,76.872,75.4137,76.6756,147206.62378683,0
+MORN.US,D,20151009,000000,76.5999,77.1561,76.4883,77.0435,88197.171464072,0
+MORN.US,D,20151012,000000,77.0903,78.8398,77.0903,78.4749,77565.398050782,0
+MORN.US,D,20151013,000000,78.2227,78.4749,77.5509,77.6256,53065.570696623,0
+MORN.US,D,20151014,000000,77.6545,77.835,76.0805,76.1394,64637.330115598,0
+MORN.US,D,20151015,000000,76.3945,78.0712,76.3945,78.0134,68987.147960478,0
+MORN.US,D,20151016,000000,78.1081,78.748,77.8539,78.147,81405.597015311,0
+MORN.US,D,20151019,000000,77.9835,79.079,77.9835,78.9474,70162.882857663,0
+MORN.US,D,20151020,000000,79.079,79.3431,78.5039,78.7869,78006.800230613,0
+MORN.US,D,20151021,000000,79.0122,79.2564,76.5999,77.2399,130334.02546279,0
+MORN.US,D,20151022,000000,78.0423,80.0768,77.1093,77.3275,153365.18738224,0
+MORN.US,D,20151023,000000,77.6446,78.0134,76.6657,77.2787,191150.21716254,0
+MORN.US,D,20151026,000000,77.2588,77.6346,76.882,77.4333,156228.28243051,0
+MORN.US,D,20151027,000000,77.2099,77.4501,76.6856,77.201,64528.985944185,0
+MORN.US,D,20151028,000000,77.4681,77.5339,76.6378,77.1641,127576.26502562,0
+MORN.US,D,20151029,000000,76.882,78.1749,76.872,78.0423,118234.58980156,0
+MORN.US,D,20151030,000000,78.1649,78.4011,77.2687,77.3655,63256.945116855,0
+MORN.US,D,20151102,000000,76.9498,77.8888,76.574,77.0714,75191.858147418,0
+MORN.US,D,20151103,000000,77.0903,77.5419,75.961,76.3367,96477.47508299,0
+MORN.US,D,20151104,000000,76.3855,76.902,75.7904,76.4703,56174.446504114,0
+MORN.US,D,20151105,000000,76.4603,77.1741,76.1932,76.7146,44045.918426488,0
+MORN.US,D,20151106,000000,76.9856,76.9856,76.1932,76.564,70791.880963923,0
+MORN.US,D,20151109,000000,76.3367,76.3557,75.1685,75.8184,70738.712064988,0
+MORN.US,D,20151110,000000,75.6768,76.2221,74.668,75.3549,131287.05289652,0
+MORN.US,D,20151111,000000,75.64,75.8562,74.7458,75.0159,96264.799487254,0
+MORN.US,D,20151112,000000,74.6012,75.961,73.9254,74.3581,87773.826646144,0
+MORN.US,D,20151113,000000,74.3391,74.7936,73.5486,73.756,71639.573786552,0
+MORN.US,D,20151116,000000,73.7828,75.2731,73.4529,74.3301,107831.54297237,0
+MORN.US,D,20151117,000000,74.7268,75.0658,73.6902,74.0281,850884.96293936,0
+MORN.US,D,20151118,000000,74.4368,74.7748,73.9543,74.1945,112289.70498866,0
+MORN.US,D,20151119,000000,74.2335,74.5275,73.3133,73.435,94462.072857353,0
+MORN.US,D,20151120,000000,73.6414,73.8686,73.1499,73.4071,141799.4470839,0
+MORN.US,D,20151123,000000,73.2555,75.0458,73.121,74.7358,228082.53818634,0
+MORN.US,D,20151124,000000,74.368,75.1027,74.0381,74.8854,73339.975365674,0
+MORN.US,D,20151125,000000,74.978,76.3267,74.978,75.7994,56252.695072356,0
+MORN.US,D,20151127,000000,75.8284,76.8162,75.4705,76.574,43726.905032883,0
+MORN.US,D,20151130,000000,76.4225,77.0246,75.8472,76.0805,97962.191506058,0
+MORN.US,D,20151201,000000,76.3945,77.4243,76.3945,77.3853,56996.056470663,0
+MORN.US,D,20151202,000000,77.5857,77.5857,76.3945,77.0714,46292.053609764,0
+MORN.US,D,20151203,000000,77.3275,77.3275,75.5652,76.4424,70818.967006775,0
+MORN.US,D,20151204,000000,76.3557,78.0812,76.2799,77.9646,81724.610408916,0
+MORN.US,D,20151207,000000,78.127,78.9474,78.127,78.4749,145299.5657326,0
+MORN.US,D,20151208,000000,78.0034,78.3244,76.7146,77.6735,106088.00436204,0
+MORN.US,D,20151209,000000,77.6834,78.2975,76.2411,76.4603,103059.38349634,0
+MORN.US,D,20151210,000000,76.3557,76.5441,75.5752,75.8862,103586.05655181,0
+MORN.US,D,20151211,000000,75.4705,76.1394,75.006,75.8472,95307.759306439,0
+MORN.US,D,20151214,000000,76.1473,76.4883,75.4565,75.7506,91194.693539833,0
+MORN.US,D,20151215,000000,76.3457,76.9218,75.3748,76.1673,43090.884619217,0
+MORN.US,D,20151216,000000,76.9856,77.7512,76.3945,77.5249,121841.04624813,0
+MORN.US,D,20151217,000000,77.4143,77.6446,74.8206,75.006,96155.452129068,0
+MORN.US,D,20151218,000000,74.9512,75.2551,74.0769,75.006,224263.40614403,0
+MORN.US,D,20151221,000000,75.6589,76.0168,74.7169,75.4974,78543.505153816,0
+MORN.US,D,20151222,000000,75.924,77.7841,74.6382,75.8862,76658.517208584,0
+MORN.US,D,20151223,000000,76.4603,77.3853,76.1753,76.5341,38634.72897647,0
+MORN.US,D,20151224,000000,76.3945,77.0814,76.3217,76.4225,21450.139566236,0
+MORN.US,D,20151228,000000,76.1932,77.1461,75.939,76.4325,56382.106165989,0
+MORN.US,D,20151229,000000,76.6946,77.4591,76.1294,76.4972,145610.55363203,0
+MORN.US,D,20151230,000000,76.3267,76.8252,76.2031,76.4883,60502.194240001,0
+MORN.US,D,20151231,000000,76.0616,76.9678,75.6768,75.7606,31668.600029321,0
+MORN.US,D,20160104,000000,75.2073,75.3579,74.0381,75.1973,89173.272193562,0
+MORN.US,D,20160105,000000,75.5752,77.0196,74.3391,75.3159,98066.522930382,0
+MORN.US,D,20160106,000000,74.7728,75.7815,74.4807,75.2551,72178.2850833,0
+MORN.US,D,20160107,000000,74.6561,74.987,73.5984,73.9314,99117.862667797,0
+MORN.US,D,20160108,000000,74.4139,74.5026,72.8838,73.0781,93132.850383999,0
+MORN.US,D,20160111,000000,73.5984,74.1567,71.7852,72.1531,152200.48753955,0
+MORN.US,D,20160112,000000,72.8568,73.3563,72.0394,72.9954,96267.809047571,0
+MORN.US,D,20160113,000000,73.2217,73.8168,71.3855,71.4543,80625.117706428,0
+MORN.US,D,20160114,000000,71.7673,72.9675,71.3725,72.7582,175953.94393509,0
+MORN.US,D,20160115,000000,71.3725,72.8748,70.9818,72.7382,167455.94878657,0
+MORN.US,D,20160119,000000,73.4768,73.9015,72.2757,72.4551,158341.99695983,0
+MORN.US,D,20160120,000000,72.2417,73.1249,71.0017,72.4182,133073.72853806,0
+MORN.US,D,20160121,000000,72.9595,73.2396,71.5938,71.7852,75562.034066413,0
+MORN.US,D,20160122,000000,72.9864,73.3463,71.8829,73.117,80715.404515939,0
+MORN.US,D,20160125,000000,73.0691,73.8546,72.1631,72.3255,86929.14338383,0
+MORN.US,D,20160126,000000,72.788,73.3413,72.7092,73.0691,95272.647769407,0
+MORN.US,D,20160127,000000,73.0881,74.2015,72.7004,73.5247,133327.53479146,0
+MORN.US,D,20160128,000000,74.3271,74.8654,73.732,74.676,165728.46116459,0
+MORN.US,D,20160129,000000,75.1206,76.0626,74.8554,75.9729,119417.34700616,0
+MORN.US,D,20160201,000000,75.926,75.9729,74.8474,75.2901,139340.63630489,0
+MORN.US,D,20160202,000000,74.9232,75.4705,74.1178,74.4717,151086.95022224,0
+MORN.US,D,20160203,000000,75.0648,75.3081,73.4061,73.9503,130363.11787919,0
+MORN.US,D,20160204,000000,74.0141,74.685,73.2396,73.6942,104055.54796127,0
+MORN.US,D,20160205,000000,73.77,73.8168,71.2759,71.6028,94772.057570007,0
+MORN.US,D,20160208,000000,71.3437,71.7673,70.6868,71.3237,160619.23093305,0
+MORN.US,D,20160209,000000,71.0695,72.2807,71.0545,71.7006,83613.611101237,0
+MORN.US,D,20160210,000000,71.6028,72.482,70.9728,71.3237,67046.984742766,0
+MORN.US,D,20160211,000000,70.8034,71.6566,70.6478,71.1791,76412.73644936,0
+MORN.US,D,20160212,000000,72.1241,72.6524,71.0117,71.6616,163192.40500412,0
+MORN.US,D,20160216,000000,72.5896,74.8944,71.9377,73.761,78813.362395576,0
+MORN.US,D,20160217,000000,74.3461,74.9502,73.6942,74.6461,86642.231966941,0
+MORN.US,D,20160218,000000,75.641,76.5201,72.808,73.3732,59863.164266018,0
+MORN.US,D,20160219,000000,73.5337,74.9502,73.5337,74.6092,103019.25602544,0
+MORN.US,D,20160222,000000,74.8844,75.4037,72.5598,73.742,75317.256493962,0
+MORN.US,D,20160223,000000,73.3363,74.4437,72.6176,73.714,78742.13613474,0
+MORN.US,D,20160224,000000,73.1249,74.4049,73.1249,74.0052,58771.69705771,0
+MORN.US,D,20160225,000000,74.2405,75.4705,73.3642,74.2115,64589.177150526,0
+MORN.US,D,20160226,000000,74.4896,75.3937,74.2983,75.3837,103382.40963702,0
+MORN.US,D,20160229,000000,75.3081,76.3786,74.9312,74.9312,75098.561777591,0
+MORN.US,D,20160301,000000,75.7426,76.4823,75.2811,75.6509,53955.397363691,0
+MORN.US,D,20160302,000000,75.3649,75.8882,73.7878,75.2163,52899.041692414,0
+MORN.US,D,20160303,000000,75.1775,76.3197,74.1567,76.0287,51448.433619607,0
+MORN.US,D,20160304,000000,76.1593,76.4354,75.1107,75.7237,61890.604732923,0
+MORN.US,D,20160307,000000,75.6021,76.0536,73.7878,75.4037,70729.683384038,0
+MORN.US,D,20160308,000000,74.9502,76.877,74.705,76.6597,75981.366137252,0
+MORN.US,D,20160309,000000,76.9368,77.2747,76.0008,76.2441,86410.49582253,0
+MORN.US,D,20160310,000000,76.7086,77.2747,76.1683,76.877,95908.668183072,0
+MORN.US,D,20160311,000000,77.3515,77.3515,75.7914,77.0385,89210.390104139,0
+MORN.US,D,20160314,000000,76.897,77.3615,76.1593,77.197,112555.54948333,0
+MORN.US,D,20160315,000000,77.2847,78.7959,76.558,78.2207,168763.10115093,0
+MORN.US,D,20160316,000000,78.3523,78.8636,77.0664,78.5766,109395.51115045,0
+MORN.US,D,20160317,000000,78.7301,79.3741,78.2785,79.2963,114998.30927399,0
+MORN.US,D,20160318,000000,79.6731,80.2911,79.2445,79.9322,304784.19242613,0
+MORN.US,D,20160321,000000,79.6731,80.7696,79.2863,80.2612,142876.8696774,0
+MORN.US,D,20160322,000000,80.334,81.1962,80.0618,80.4875,78906.658765405,0
+MORN.US,D,20160323,000000,80.7397,81.3388,79.7678,81.1165,114238.89688732,0
+MORN.US,D,20160324,000000,80.7397,80.7397,79.3831,80.4586,120804.7543123,0
+MORN.US,D,20160328,000000,80.7796,81.5163,80.5683,81.4016,67279.72407395,0
+MORN.US,D,20160329,000000,81.4663,82.5569,81.2909,82.5101,57597.968534069,0
+MORN.US,D,20160330,000000,82.9716,83.6893,82.2618,82.9437,68378.213589665,0
+MORN.US,D,20160331,000000,82.7343,83.7651,82.196,83.3972,69077.434769989,0
+MORN.US,D,20160401,000000,83.6055,84.5007,83.2926,84.5007,56106.229803595,0
+MORN.US,D,20160404,000000,84.0402,84.1658,82.7343,83.4062,150057.68059383,0
+MORN.US,D,20160405,000000,83.3683,83.3873,82.0286,82.4044,181203.62031476,0
+MORN.US,D,20160406,000000,82.6975,83.4281,82.4243,83.0603,77854.315841217,0
+MORN.US,D,20160407,000000,83.135,83.182,81.6767,82.3575,93131.847197227,0
+MORN.US,D,20160408,000000,82.6047,82.9447,81.9408,82.3207,46251.926138871,0
+MORN.US,D,20160411,000000,82.6715,83.0304,81.3169,81.3996,40345.162423315,0
+MORN.US,D,20160412,000000,81.1534,81.7784,80.2453,81.4365,53029.455972819,0
+MORN.US,D,20160413,000000,81.6577,83.1062,81.6577,82.9058,53226.080580198,0
+MORN.US,D,20160414,000000,82.9158,83.8737,82.5191,83.4281,49564.448861147,0
+MORN.US,D,20160415,000000,83.3713,84.1378,82.9357,83.3903,62457.405259298,0
+MORN.US,D,20160418,000000,83.3135,84.1608,82.8679,83.3424,103909.08269251,0
+MORN.US,D,20160419,000000,83.5627,84.1428,82.5679,83.1261,128393.86224508,0
+MORN.US,D,20160420,000000,83.2378,83.9495,82.8221,83.3424,68665.125006556,0
+MORN.US,D,20160421,000000,83.4371,84.0612,82.2419,82.5947,93025.509399358,0
+MORN.US,D,20160422,000000,81.9888,81.9977,79.5255,79.8196,96514.592993567,0
+MORN.US,D,20160425,000000,79.8196,80.338,78.5855,79.5057,64492.871220381,0
+MORN.US,D,20160426,000000,79.3083,79.9632,78.6145,79.4379,44696.986641739,0
+MORN.US,D,20160427,000000,79.2783,80.0748,78.7301,79.6561,49892.490935702,0
+MORN.US,D,20160428,000000,79.4049,79.9064,78.748,79.071,48345.57693275,0
+MORN.US,D,20160429,000000,79.071,79.7608,78.1619,78.8058,47493.87136303,0
+MORN.US,D,20160502,000000,79.053,79.7608,78.6912,79.5355,66917.573649135,0
+MORN.US,D,20160503,000000,79.062,79.704,77.7373,78.3713,79625.943681174,0
+MORN.US,D,20160504,000000,77.8688,78.124,77.1192,77.4263,61553.533977417,0
+MORN.US,D,20160505,000000,77.4263,78.5387,76.9866,77.849,60389.837321499,0
+MORN.US,D,20160506,000000,77.5449,78.0572,76.8052,77.82,63367.295661813,0
+MORN.US,D,20160509,000000,77.5728,78.5955,77.5728,78.1619,67637.861751676,0
+MORN.US,D,20160510,000000,78.2098,79.053,78.144,79.0342,45596.84517653,0
+MORN.US,D,20160511,000000,78.6235,79.1757,77.0345,77.8848,108116.44801571,0
+MORN.US,D,20160512,000000,78.1141,79.1558,77.5449,78.0294,51740.360970359,0
+MORN.US,D,20160513,000000,78.0194,78.1799,76.882,77.5279,54297.484053061,0
+MORN.US,D,20160516,000000,77.6675,78.4649,77.6675,77.849,33593.715445447,0
+MORN.US,D,20160517,000000,77.6585,78.3513,77.0156,77.2608,52241.95435653,0
+MORN.US,D,20160518,000000,77.0724,78.4929,76.2669,77.7273,48198.108477216,0
+MORN.US,D,20160519,000000,77.4711,78.3891,76.7364,77.4073,40801.612404731,0
+MORN.US,D,20160520,000000,77.7841,78.8248,77.3883,78.0862,71308.522151679,0
+MORN.US,D,20160523,000000,77.839,78.3793,77.6675,77.8688,36424.708516999,0
+MORN.US,D,20160524,000000,78.0572,79.4479,78.0094,79.3761,37806.096702515,0
+MORN.US,D,20160525,000000,79.6193,79.714,78.6334,79.6093,53494.934635186,0
+MORN.US,D,20160526,000000,79.3173,80.1107,79.1558,79.1558,93283.328399851,0
+MORN.US,D,20160527,000000,79.08,79.9542,78.6195,79.6193,41950.261259064,0
+MORN.US,D,20160531,000000,79.4777,80.2752,78.777,79.9722,42443.829151056,0
+MORN.US,D,20160601,000000,79.9064,80.01,79.08,79.704,37634.551764445,0
+MORN.US,D,20160602,000000,79.5255,79.9204,79.09,79.8675,24911.133930819,0
+MORN.US,D,20160603,000000,79.704,80.2273,79.0042,79.1847,61369.950798078,0
+MORN.US,D,20160606,000000,79.1936,80.1107,78.7201,79.8296,93380.637516767,0
+MORN.US,D,20160607,000000,79.6761,80.1296,78.9484,79.9164,112158.28752148,0
+MORN.US,D,20160608,000000,80.027,80.338,78.6424,79.714,62337.022846616,0
+MORN.US,D,20160609,000000,79.6761,79.7508,78.9294,79.2425,69227.91278584,0
+MORN.US,D,20160610,000000,78.4739,78.4739,77.6386,77.6874,59280.312751287,0
+MORN.US,D,20160613,000000,77.3196,80.4537,76.6846,77.3485,69561.97398103,0
+MORN.US,D,20160614,000000,77.3295,77.5897,76.0756,76.6846,60997.768505538,0
+MORN.US,D,20160615,000000,76.9498,77.1282,75.958,76.3727,73381.10602334,0
+MORN.US,D,20160616,000000,76.2281,77.3295,75.939,77.1282,68639.042150474,0
+MORN.US,D,20160617,000000,77.1382,77.3923,76.4483,76.9498,262942.27533848,0
+MORN.US,D,20160620,000000,77.4452,78.0194,76.8422,77.0445,71198.171606721,0
+MORN.US,D,20160621,000000,77.2419,77.811,76.3627,76.6188,66651.729154463,0
+MORN.US,D,20160622,000000,76.7794,77.3973,75.8622,76.248,64291.230679141,0
+MORN.US,D,20160623,000000,76.6089,77.2907,76.0756,76.9218,72105.05244892,0
+MORN.US,D,20160624,000000,74.3541,75.6988,73.5117,74.9312,92378.453931198,0
+MORN.US,D,20160627,000000,74.4617,75.2363,72.5249,72.6664,95366.947326006,0
+MORN.US,D,20160628,000000,73.3523,74.4039,72.6116,73.8048,109467.74059806,0
+MORN.US,D,20160629,000000,74.5434,75.7974,73.9772,75.7736,73116.264715441,0
+MORN.US,D,20160630,000000,76.0656,77.4621,75.1605,77.4621,86668.314823021,0
+MORN.US,D,20160701,000000,77.5179,78.134,76.6597,76.902,78989.923267509,0
+MORN.US,D,20160705,000000,76.4483,77.2757,75.7786,76.3148,77827.229798363,0
+MORN.US,D,20160706,000000,76.0297,76.5241,75.2243,76.4015,136234.77005771,0
+MORN.US,D,20160707,000000,76.6198,76.7724,75.8892,76.5531,60310.585566484,0
+MORN.US,D,20160708,000000,77.0465,77.6914,76.5531,77.3415,35873.958978983,0
+MORN.US,D,20160711,000000,77.4103,77.5668,76.7724,77.4393,30644.346334759,0
+MORN.US,D,20160712,000000,77.8628,78.9474,77.7792,78.8716,60204.247768615,0
+MORN.US,D,20160713,000000,78.9474,79.5645,78.7271,79.2016,43529.277238731,0
+MORN.US,D,20160714,000000,79.4289,80.1884,78.6783,79.694,77557.372556603,0
+MORN.US,D,20160715,000000,79.6013,80.1506,79.1827,79.4947,41034.351735914,0
+MORN.US,D,20160718,000000,79.6193,79.8396,78.774,79.2016,38728.025346299,0
+MORN.US,D,20160719,000000,79.4129,80.038,78.3015,79.4767,41822.856538976,0
+MORN.US,D,20160720,000000,79.0511,80.1705,79.0511,79.8096,84467.323044501,0
+MORN.US,D,20160721,000000,80.4655,80.4655,78.6593,79.4767,25893.253780943,0
+MORN.US,D,20160722,000000,79.7508,80.961,79.5146,80.6171,60628.595773317,0
+MORN.US,D,20160725,000000,80.2662,80.8174,80.011,80.2861,57534.767767411,0
+MORN.US,D,20160726,000000,80.3679,81.1972,76.9428,80.34,89815.311727861,0
+MORN.US,D,20160727,000000,80.02,81.1374,80.02,80.7208,74932.032773381,0
+MORN.US,D,20160728,000000,80.4655,80.961,80.2861,80.5703,54664.650411738,0
+MORN.US,D,20160729,000000,80.34,80.6629,79.8096,80.33,66787.15936873,0
+MORN.US,D,20160801,000000,80.0668,80.5045,79.4767,80.0838,136272.89115506,0
+MORN.US,D,20160802,000000,79.8874,80.1984,78.8468,79.5047,68011.047230987,0
+MORN.US,D,20160803,000000,79.3661,79.4947,78.2735,78.6494,76005.442619788,0
+MORN.US,D,20160804,000000,78.6115,79.0022,78.0522,78.6593,69952.213635471,0
+MORN.US,D,20160805,000000,78.745,78.9086,78.3573,78.7271,85211.687629579,0
+MORN.US,D,20160808,000000,78.6215,78.9056,78.1669,78.4709,76919.345769393,0
+MORN.US,D,20160809,000000,78.4709,78.784,77.8529,78.4241,117452.10411914,0
+MORN.US,D,20160810,000000,78.4281,78.6444,77.9944,78.0522,42862.158035124,0
+MORN.US,D,20160811,000000,78.3852,78.9664,77.9466,78.7271,82818.08399077,0
+MORN.US,D,20160812,000000,78.4709,78.6982,77.7602,77.8898,46238.884710829,0
+MORN.US,D,20160815,000000,77.7702,78.2247,77.6525,78.0144,58472.747399552,0
+MORN.US,D,20160816,000000,77.805,77.805,77.1123,77.1491,57657.156553636,0
+MORN.US,D,20160817,000000,77.3315,77.3315,76.4763,77.0365,42469.912007138,0
+MORN.US,D,20160818,000000,76.6856,77.9745,76.6856,77.7961,46746.497217635,0
+MORN.US,D,20160819,000000,77.8718,78.7321,77.5409,78.3573,121266.22022758,0
+MORN.US,D,20160822,000000,78.0722,78.451,77.6625,78.1769,85514.650034827,0
+MORN.US,D,20160823,000000,78.6115,79.2305,78.2636,79.0022,45431.319359094,0
+MORN.US,D,20160824,000000,79.0122,79.1139,78.4609,78.774,28902.814097972,0
+MORN.US,D,20160825,000000,78.9086,79.1488,78.6982,78.9664,46637.14985945,0
+MORN.US,D,20160826,000000,78.8617,79.9442,78.8228,79.1637,81986.442156497,0
+MORN.US,D,20160829,000000,79.1827,79.7808,78.7371,79.1238,62209.618126529,0
+MORN.US,D,20160830,000000,79.096,80.034,75.9838,78.9754,84778.310943927,0
+MORN.US,D,20160831,000000,78.9284,79.3361,78.2247,78.8986,85891.848261228,0
+MORN.US,D,20160901,000000,78.6882,79.1827,77.9944,78.764,49570.46798178,0
+MORN.US,D,20160902,000000,78.764,80.2961,78.5357,80.1606,110526.10264288,0
+MORN.US,D,20160906,000000,80.4257,80.4257,78.8468,79.4767,88362.697281508,0
+MORN.US,D,20160907,000000,79.1238,79.6193,78.8118,79.4379,46698.344252563,0
+MORN.US,D,20160908,000000,78.9424,79.4129,78.745,78.774,77721.895187268,0
+MORN.US,D,20160909,000000,78.5457,78.7939,77.3325,77.4831,54673.679092689,0
+MORN.US,D,20160912,000000,77.3815,77.7702,76.6288,77.6137,61678.932323959,0
+MORN.US,D,20160913,000000,77.3903,77.3903,76.4394,76.6756,33314.829522736,0
+MORN.US,D,20160914,000000,76.6557,77.8808,75.9838,76.3237,61139.217840439,0
+MORN.US,D,20160915,000000,76.3915,77.2817,75.8652,76.5999,38663.821392868,0
+MORN.US,D,20160916,000000,76.1134,76.8232,75.5373,76.0357,66058.845772009,0
+MORN.US,D,20160919,000000,76.0208,77.1581,75.3669,75.622,57511.694471647,0
+MORN.US,D,20160920,000000,75.6968,75.917,75.4117,75.4884,77622.579696806,0
+MORN.US,D,20160921,000000,75.4884,75.8204,74.5803,75.5662,36863.101136513,0
+MORN.US,D,20160922,000000,75.6968,76.0985,75.5273,76.0028,53384.584090229,0
+MORN.US,D,20160923,000000,75.7426,75.8204,75.1375,75.631,52630.187637426,0
+MORN.US,D,20160926,000000,75.1286,75.6968,74.5943,74.5943,59389.660109473,0
+MORN.US,D,20160927,000000,74.5853,75.3609,74.1587,74.7388,54715.812937127,0
+MORN.US,D,20160928,000000,74.7777,75.3917,70.1295,75.2801,46157.62658227,0
+MORN.US,D,20160929,000000,75.4117,75.7815,74.2903,74.7488,78622.756908831,0
+MORN.US,D,20160930,000000,75.1286,75.4207,74.4836,75.2711,42692.619470598,0
+MORN.US,D,20161003,000000,75.011,75.2343,74.5474,75.0309,53916.27307957,0
+MORN.US,D,20161004,000000,75.0309,75.3139,74.0809,74.1019,38984.841160018,0
+MORN.US,D,20161005,000000,74.4467,74.4467,73.6254,73.7788,87003.379204984,0
+MORN.US,D,20161006,000000,73.5954,73.9114,73.2685,73.8168,44694.980268194,0
+MORN.US,D,20161007,000000,73.6354,73.713,72.6276,73.3981,76858.15137628,0
+MORN.US,D,20161010,000000,73.4449,73.9882,73.1529,73.3133,60686.780606112,0
+MORN.US,D,20161011,000000,73.6254,73.6254,71.7124,72.0843,51406.299775168,0
+MORN.US,D,20161012,000000,72.1691,72.6176,72.0115,72.2827,25445.832480479,0
+MORN.US,D,20161013,000000,72.0743,72.1281,71.234,71.6826,43233.337140891,0
+MORN.US,D,20161014,000000,72.0255,72.5398,71.6436,72.2378,39265.733456274,0
+MORN.US,D,20161017,000000,72.1889,72.4561,71.7404,72.1003,96235.707070856,0
+MORN.US,D,20161018,000000,72.3973,72.8518,71.9826,72.6524,45691.144733131,0
+MORN.US,D,20161019,000000,72.779,73.3133,72.2279,73.1289,66897.509913688,0
+MORN.US,D,20161020,000000,73.1479,73.3423,71.9876,72.1003,148222.85198721,0
+MORN.US,D,20161021,000000,71.6736,72.0933,68.405,68.5316,112906.66485365,0
+MORN.US,D,20161024,000000,68.9293,69.7856,68.5406,68.6452,113396.21999856,0
+MORN.US,D,20161025,000000,68.7629,69.4058,67.7591,67.9495,68803.564781139,0
+MORN.US,D,20161026,000000,67.3882,68.3003,67.0085,67.7302,56945.897132046,0
+MORN.US,D,20161027,000000,67.7122,68.093,66.8739,67.3035,72290.642001803,0
+MORN.US,D,20161028,000000,67.3882,68.8915,66.4054,66.6048,45468.43726967,0
+MORN.US,D,20161031,000000,66.8151,67.455,66.4293,67.2746,59263.258576158,0
+MORN.US,D,20161101,000000,67.3514,67.6056,65.8451,66.0355,68558.787208687,0
+MORN.US,D,20161102,000000,65.9519,65.9519,65.0657,65.2062,97666.251408217,0
+MORN.US,D,20161103,000000,65.2162,66.8639,64.9879,66.7682,156502.15241936,0
+MORN.US,D,20161104,000000,66.7303,67.2646,65.1504,65.1603,239254.02608315,0
+MORN.US,D,20161107,000000,66.0914,66.3416,64.9221,65.0467,100851.36941041,0
+MORN.US,D,20161108,000000,65.0168,65.9219,64.5214,65.1793,66721.952228527,0
+MORN.US,D,20161109,000000,64.8533,65.9129,64.7237,65.6717,79135.385349498,0
+MORN.US,D,20161110,000000,65.8173,66.5589,65.0467,66.3216,115809.88737281,0
+MORN.US,D,20161111,000000,66.3874,67.9205,66.3874,67.769,108965.14402512,0
+MORN.US,D,20161114,000000,67.8567,69.645,67.6255,69.3689,177043.40476985,0
+MORN.US,D,20161115,000000,69.654,70.3319,68.2355,68.405,87126.771177982,0
+MORN.US,D,20161116,000000,68.0361,69.4556,67.1959,68.9104,166658.41530256,0
+MORN.US,D,20161117,000000,68.9193,70.294,68.5126,70.1305,182905.02508065,0
+MORN.US,D,20161118,000000,70.0059,70.4565,69.4856,69.673,87677.520715998,0
+MORN.US,D,20161121,000000,69.7468,69.9879,69.2443,69.636,78153.265499375,0
+MORN.US,D,20161122,000000,69.636,69.9212,69.339,69.3869,68328.054251048,0
+MORN.US,D,20161123,000000,69.2802,70.4854,69.2802,70.2361,97799.675248938,0
+MORN.US,D,20161125,000000,70.0737,70.632,69.9999,70.632,35717.461842497,0
+MORN.US,D,20161128,000000,70.5492,70.5492,69.4018,69.4956,92553.008429585,0
+MORN.US,D,20161129,000000,69.2294,69.9501,67.9345,69.7766,114272.00205081,0
+MORN.US,D,20161130,000000,69.4856,70.0927,68.4788,69.4457,127797.96930231,0
+MORN.US,D,20161201,000000,69.3689,70.4286,68.723,68.9663,86547.93241034,0
+MORN.US,D,20161202,000000,68.6742,69.7178,68.2645,69.4656,90170.43984527,0
+MORN.US,D,20161205,000000,69.9401,69.9401,68.8157,69.4856,69879.984187863,0
+MORN.US,D,20161206,000000,69.359,69.8255,68.9104,69.7766,52336.25391313,0
+MORN.US,D,20161207,000000,69.5624,71.4264,69.0331,71.2061,109304.22115417,0
+MORN.US,D,20161208,000000,71.3028,72.1301,70.6708,71.9417,71241.308637933,0
+MORN.US,D,20161209,000000,71.9039,72.3495,71.6436,71.9417,85315.01586713,0
+MORN.US,D,20161212,000000,71.9118,73.0532,71.9118,72.7292,67959.884705598,0
+MORN.US,D,20161213,000000,72.9435,73.0432,71.9457,72.779,68763.437310246,0
+MORN.US,D,20161214,000000,73.1867,73.2057,70.9409,71.1961,69343.279264659,0
+MORN.US,D,20161215,000000,71.1035,71.867,70.6618,71.3815,44780.251143843,0
+MORN.US,D,20161216,000000,71.3227,72.7592,71.0775,71.1493,67908.722180209,0
+MORN.US,D,20161219,000000,71.0665,71.6536,68.6004,71.3028,80677.283418589,0
+MORN.US,D,20161220,000000,71.1861,71.6238,70.4664,71.529,77262.435645535,0
+MORN.US,D,20161221,000000,71.7025,72.0015,70.8831,71.0267,67700.059331562,0
+MORN.US,D,20161222,000000,71.0466,71.0466,69.7956,70.6808,146701.01765356,0
+MORN.US,D,20161223,000000,70.6518,70.8931,69.9889,70.605,63875.91135539,0
+MORN.US,D,20161227,000000,70.7306,71.1861,70.1505,70.4196,59805.982619996,0
+MORN.US,D,20161228,000000,70.3518,70.7406,69.1367,69.2443,54696.752388452,0
+MORN.US,D,20161229,000000,69.2802,69.8345,69.1107,69.5534,54733.870299029,0
+MORN.US,D,20161230,000000,68.3203,70.3418,68.3203,70.0647,101214.523022,0
+MORN.US,D,20170103,000000,70.4375,71.9597,69.3869,70.6518,63669.254880288,0
+MORN.US,D,20170104,000000,70.7784,71.9637,70.4086,71.7154,70134.793628038,0
+MORN.US,D,20170105,000000,71.6666,72.6136,71.0865,71.5888,94225.320779081,0
+MORN.US,D,20170106,000000,71.6368,72.2887,70.7206,70.9699,56487.440777085,0
+MORN.US,D,20170109,000000,71.0097,71.9726,70.8941,71.8022,105252.34978068,0
+MORN.US,D,20170110,000000,71.861,71.861,70.4744,71.0765,39969.970570458,0
+MORN.US,D,20170111,000000,71.0476,71.8889,70.904,71.6466,50463.304209165,0
+MORN.US,D,20170112,000000,71.4383,71.7374,70.6708,71.4862,33647.887531154,0
+MORN.US,D,20170113,000000,71.5131,74.0939,71.2759,71.559,45971.033842615,0
+MORN.US,D,20170117,000000,71.3905,71.551,70.3309,71.2559,108407.37217969,0
+MORN.US,D,20170118,000000,71.3347,71.7254,69.9192,71.5968,80729.449130751,0
+MORN.US,D,20170119,000000,71.5968,72.1301,71.0865,71.551,57687.252156807,0
+MORN.US,D,20170120,000000,72.1151,72.479,71.6268,72.1839,95733.110497912,0
+MORN.US,D,20170123,000000,72.3365,72.5259,71.4383,71.9726,69880.987374635,0
+MORN.US,D,20170124,000000,72.0015,72.5648,71.4194,72.2777,44048.927986805,0
+MORN.US,D,20170125,000000,72.5648,73.1937,71.871,72.9116,92343.342394165,0
+MORN.US,D,20170126,000000,72.9964,73.1269,72.47,72.6236,48056.659142315,0
+MORN.US,D,20170127,000000,72.5747,72.5747,71.6368,71.7922,34802.55550612,0
+MORN.US,D,20170130,000000,71.4483,72.3843,71.2271,72.2139,95343.874030243,0
+MORN.US,D,20170131,000000,71.9158,73.0323,71.9158,72.7562,83637.687583773,0
+MORN.US,D,20170201,000000,72.1939,73.1748,72.1939,72.5747,68197.639970644,0
+MORN.US,D,20170202,000000,72.0015,73.119,71.9537,73.0612,54193.152628736,0
+MORN.US,D,20170203,000000,73.5686,73.6354,73.0063,73.4071,52667.305548003,0
+MORN.US,D,20170206,000000,73.1937,73.6742,71.7762,73.1937,44035.886558765,0
+MORN.US,D,20170207,000000,73.1459,74.067,73.1459,73.5496,91501.668692169,0
+MORN.US,D,20170208,000000,73.3123,73.6932,72.6594,73.5865,72294.654748893,0
+MORN.US,D,20170209,000000,73.9124,74.0271,73.2237,73.5954,51565.80647197,0
+MORN.US,D,20170210,000000,73.5954,74.4507,73.5765,74.2065,59333.481650222,0
+MORN.US,D,20170213,000000,74.3919,74.705,74.2065,74.5604,26563.382544868,0
+MORN.US,D,20170214,000000,74.1776,74.7548,73.751,74.5983,41859.974449553,0
+MORN.US,D,20170215,000000,74.372,75.4705,74.2355,75.3529,34026.088944327,0
+MORN.US,D,20170216,000000,75.1655,76.2331,75.1176,75.921,98009.341284358,0
+MORN.US,D,20170217,000000,75.921,76.4364,75.4655,76.3697,85516.656408372,0
+MORN.US,D,20170221,000000,76.4543,76.579,75.9111,76.1763,85860.749471286,0
+MORN.US,D,20170222,000000,77.3933,78.1559,76.8432,77.7752,125269.938636,0
+MORN.US,D,20170223,000000,77.8678,78.0692,77.0375,77.2957,96493.526071348,0
+MORN.US,D,20170224,000000,76.6746,78.0792,75.7944,78.0792,141734.2399437,0
+MORN.US,D,20170227,000000,77.6077,78.3184,77.1681,77.9815,64696.518135167,0
+MORN.US,D,20170228,000000,77.4581,77.5927,75.6708,76.6547,131996.30594456,0
+MORN.US,D,20170301,000000,77.2857,78.0214,77.0285,77.3445,54132.961422396,0
+MORN.US,D,20170302,000000,77.3057,77.5977,76.6547,76.873,77512.229151848,0
+MORN.US,D,20170303,000000,76.903,77.187,76.0985,76.3597,35165.709117708,0
+MORN.US,D,20170306,000000,76.9996,76.9996,75.7944,75.9111,50884.642653549,0
+MORN.US,D,20170307,000000,75.8434,77.2957,75.1465,76.5501,74006.091382509,0
+MORN.US,D,20170308,000000,76.8432,77.0654,76.0985,76.2619,42948.432097545,0
+MORN.US,D,20170309,000000,76.0885,76.7873,75.633,76.1284,69843.869464058,0
+MORN.US,D,20170310,000000,76.4364,77.1501,76.252,76.7514,49640.691055844,0
+MORN.US,D,20170313,000000,76.3895,77.0375,75.9689,76.2231,27482.301628335,0
+MORN.US,D,20170314,000000,75.9878,76.863,75.8832,76.0247,35603.09855045,0
+MORN.US,D,20170315,000000,76.1473,77.1312,76.1473,76.9996,60657.688189715,0
+MORN.US,D,20170316,000000,76.9807,77.4861,76.6258,76.7873,44851.477404679,0
+MORN.US,D,20170317,000000,76.6936,76.893,76.2619,76.4643,60575.426874382,0
+MORN.US,D,20170320,000000,76.4265,76.5221,75.9012,76.4265,39098.201265292,0
+MORN.US,D,20170321,000000,76.5869,76.6647,75.0887,75.1465,32596.547793738,0
+MORN.US,D,20170322,000000,74.9252,75.5183,74.8973,75.1276,30573.120073923,0
+MORN.US,D,20170323,000000,74.8316,75.643,74.1039,74.8784,32168.187041948,0
+MORN.US,D,20170324,000000,75.0289,75.4416,74.3043,74.6082,34426.360466492,0
+MORN.US,D,20170327,000000,73.8367,74.4966,73.8268,74.0171,48797.010980304,0
+MORN.US,D,20170328,000000,73.8367,74.5983,73.742,74.1607,81381.520532774,0
+MORN.US,D,20170329,000000,74.0869,75.0688,73.9224,74.685,95293.714691626,0
+MORN.US,D,20170330,000000,74.5245,75.2571,74.372,74.4876,31312.468725139,0
+MORN.US,D,20170331,000000,74.4787,75.2233,74.4418,75.0977,51260.837693178,0
+MORN.US,D,20170403,000000,74.991,75.2701,73.3173,73.6932,66374.849605296,0
+MORN.US,D,20170404,000000,73.6054,73.8806,72.6336,72.8828,49146.119977079,0
+MORN.US,D,20170405,000000,73.0911,74.1158,72.5149,72.7661,77243.37509686,0
+MORN.US,D,20170406,000000,72.806,73.735,72.5837,73.7062,42913.320560513,0
+MORN.US,D,20170407,000000,73.3323,74.4557,73.11,74.4268,71580.385766984,0
+MORN.US,D,20170410,000000,74.2983,74.978,74.0979,74.6232,69398.454537138,0
+MORN.US,D,20170411,000000,74.4826,75.2203,74.4557,75.1047,61531.463868425,0
+MORN.US,D,20170412,000000,75.0757,75.0757,73.8397,74.6032,47491.864989486,0
+MORN.US,D,20170413,000000,74.5205,74.5205,73.0323,73.2147,36258.17951279,0
+MORN.US,D,20170417,000000,73.3991,74.2883,73.2735,74.2883,31337.548394448,0
+MORN.US,D,20170418,000000,73.8576,74.9402,73.8576,74.8366,27424.116795539,0
+MORN.US,D,20170419,000000,74.9502,75.1047,74.4557,74.7109,26594.481334811,0
+MORN.US,D,20170420,000000,74.8086,75.6609,74.4916,75.4685,40715.33834231,0
+MORN.US,D,20170421,000000,75.2861,75.6021,74.8464,75.3797,30911.194016202,0
+MORN.US,D,20170424,000000,75.9978,76.2341,71.6816,72.3634,155316.38565445,0
+MORN.US,D,20170425,000000,64.1416,72.9216,61.8778,71.2998,180952.82362167,0
+MORN.US,D,20170426,000000,71.0985,72.2119,70.5053,70.8881,191817.33636615,0
+MORN.US,D,20170427,000000,70.9738,71.547,70.5053,70.607,62834.603485699,0
+MORN.US,D,20170428,000000,70.6738,71.1513,69.7068,70.0817,67149.309793546,0
+MORN.US,D,20170501,000000,70.3239,70.7814,69.9013,70.4954,55129.125887332,0
+MORN.US,D,20170502,000000,70.4954,70.5232,69.7068,70.0339,45518.596608287,0
+MORN.US,D,20170503,000000,70.1773,70.2751,69.1337,69.5584,54983.663805343,0
+MORN.US,D,20170504,000000,69.4606,70.594,69.3919,69.4507,89200.358236415,0
+MORN.US,D,20170505,000000,69.7068,70.2073,69.0649,70.1873,48470.975279293,0
+MORN.US,D,20170508,000000,70.1873,70.598,69.5194,70.1973,42261.24915849,0
+MORN.US,D,20170509,000000,70.4106,71.0715,69.7736,70.8004,61840.445394306,0
+MORN.US,D,20170510,000000,70.907,72.6326,69.7248,72.4013,127190.03811827,0
+MORN.US,D,20170511,000000,72.3056,72.3485,71.537,71.9328,68162.528433612,0
+MORN.US,D,20170512,000000,72.3056,72.5,71.7314,72.0863,49725.961931494,0
+MORN.US,D,20170515,000000,72.5638,73.9454,72.5638,73.3801,77217.292240779,0
+MORN.US,D,20170516,000000,73.6074,73.6074,71.7504,71.9697,77894.443312111,0
+MORN.US,D,20170517,000000,71.0127,71.4433,69.7926,70.1674,108974.17270607,0
+MORN.US,D,20170518,000000,70.1773,70.7964,67.764,70.3049,88801.089901023,0
+MORN.US,D,20170519,000000,70.579,71.0515,70.1773,70.3528,66528.337181465,0
+MORN.US,D,20170522,000000,70.4475,71.2609,70.1105,70.3329,59358.56131953,0
+MORN.US,D,20170523,000000,70.4385,70.8502,69.7398,69.9391,110652.50417619,0
+MORN.US,D,20170524,000000,70.0049,70.6448,69.4108,69.6979,76541.14435622,0
+MORN.US,D,20170525,000000,69.8225,70.7914,69.7438,70.7136,77352.722455045,0
+MORN.US,D,20170526,000000,70.4764,70.9499,70.2461,70.6548,62710.208325928,0
+MORN.US,D,20170530,000000,70.4006,70.5322,69.8325,69.9681,50509.450800694,0
+MORN.US,D,20170531,000000,70.0817,70.2651,69.652,70.1295,86240.957258004,0
+MORN.US,D,20170601,000000,70.0339,71.6726,69.9581,71.537,144490.9971941,0
+MORN.US,D,20170602,000000,71.7114,71.9936,70.0727,71.556,57409.369420868,0
+MORN.US,D,20170605,000000,71.0515,71.9985,70.9459,71.1931,74243.846647555,0
+MORN.US,D,20170606,000000,71.0317,71.4922,70.1105,70.2322,86340.272748466,0
+MORN.US,D,20170607,000000,70.1295,70.3379,69.679,69.8514,101803.39365736,0
+MORN.US,D,20170608,000000,69.8813,70.603,69.4806,69.5962,123415.04629394,0
+MORN.US,D,20170609,000000,69.67,70.1973,69.4407,69.977,168403.96028643,0
+MORN.US,D,20170612,000000,69.8713,71.4344,69.7926,71.3297,120495.77278643,0
+MORN.US,D,20170613,000000,71.7603,73.9922,71.4722,73.9354,131582.99299436,0
+MORN.US,D,20170614,000000,73.9553,74.2683,72.8648,74.1905,112132.2046654,0
+MORN.US,D,20170615,000000,73.6872,75.1725,73.2435,74.9122,105684.72327955,0
+MORN.US,D,20170616,000000,74.997,74.997,73.8676,74.6032,186140.30242145,0
+MORN.US,D,20170619,000000,74.691,75.0947,74.3969,74.662,108493.64624211,0
+MORN.US,D,20170620,000000,74.4457,74.6132,73.5785,73.744,61993.932970475,0
+MORN.US,D,20170621,000000,73.8576,74.061,72.9595,72.9595,68466.494025632,0
+MORN.US,D,20170622,000000,72.9685,73.8198,72.7661,73.5416,49749.035227257,0
+MORN.US,D,20170623,000000,73.5696,74.047,73.1669,73.7818,183034.43617428,0
+MORN.US,D,20170626,000000,73.9055,74.2983,73.0721,74.2295,62604.873714832,0
+MORN.US,D,20170627,000000,74.2395,74.6521,73.5038,74.5474,67865.585148998,0
+MORN.US,D,20170628,000000,74.6332,75.9978,73.725,75.5163,79379.159735178,0
+MORN.US,D,20170629,000000,75.6609,75.6878,74.9023,75.0947,67881.636137356,0
+MORN.US,D,20170630,000000,74.978,75.3758,74.7508,75.0757,77310.588610607,0
+MORN.US,D,20170703,000000,75.5064,76.0327,74.7408,75.3219,49633.668748438,0
+MORN.US,D,20170705,000000,75.5074,75.8742,74.5464,75.3997,126956.29560031,0
+MORN.US,D,20170706,000000,75.1236,75.4785,74.4527,74.6312,71514.17544001,0
+MORN.US,D,20170707,000000,74.7876,75.9031,74.6012,75.1725,72580.56297901,0
+MORN.US,D,20170710,000000,75.1814,75.4545,74.8166,75.0448,79160.465018807,0
+MORN.US,D,20170711,000000,75.2113,75.5662,74.4896,74.709,65032.585703902,0
+MORN.US,D,20170712,000000,74.9771,75.4934,74.5833,74.7288,82533.178947424,0
+MORN.US,D,20170713,000000,74.9681,75.7944,74.7488,75.7844,69731.512545556,0
+MORN.US,D,20170714,000000,75.6529,75.8542,75.4396,75.6708,57879.864017097,0
+MORN.US,D,20170717,000000,75.6888,76.4205,75.628,75.943,57107.410202393,0
+MORN.US,D,20170718,000000,75.923,76.4583,75.2113,76.3237,69931.146713252,0
+MORN.US,D,20170719,000000,76.3737,76.7195,76.1503,76.6228,59971.508437432,0
+MORN.US,D,20170720,000000,76.7574,76.8312,76.4205,76.6228,26963.654067033,0
+MORN.US,D,20170721,000000,76.5361,77.0544,76.3148,76.891,42110.771142639,0
+MORN.US,D,20170724,000000,77.0166,77.4881,76.4305,77.2558,74573.895095656,0
+MORN.US,D,20170725,000000,77.516,78.9484,77.516,78.6683,107465.37980046,0
+MORN.US,D,20170726,000000,78.8138,81.3817,78.6583,79.4847,201044.64829815,0
+MORN.US,D,20170727,000000,79.5047,80.1008,78.8537,79.064,60921.526310841,0
+MORN.US,D,20170728,000000,78.7361,79.9104,78.6484,79.8914,93318.439936882,0
+MORN.US,D,20170731,000000,79.8336,80.3888,78.8338,79.3631,83119.040022473,0
+MORN.US,D,20170801,000000,79.5734,80.0539,78.1789,79.8914,78315.781756495,0
+MORN.US,D,20170802,000000,79.9194,79.9194,78.8636,78.9484,78021.848032197,0
+MORN.US,D,20170803,000000,78.6384,79.5734,78.4291,79.4667,42147.889053215,0
+MORN.US,D,20170804,000000,79.4469,79.8136,78.745,78.8438,30200.937781384,0
+MORN.US,D,20170807,000000,78.9006,79.4019,78.3803,78.9584,33326.867764004,0
+MORN.US,D,20170808,000000,78.6284,79.6013,78.6284,79.3232,71296.483910411,0
+MORN.US,D,20170809,000000,79.1697,79.6053,78.8048,79.0352,61502.371452027,0
+MORN.US,D,20170810,000000,78.6484,79.1398,78.3783,78.5158,51531.698121711,0
+MORN.US,D,20170811,000000,78.7172,79.2594,78.3901,78.8537,55224.428630705,0
+MORN.US,D,20170814,000000,79.0252,79.8814,79.0252,79.5345,52942.178723625,0
+MORN.US,D,20170815,000000,79.5814,79.6861,79.0252,79.1697,31442.883005544,0
+MORN.US,D,20170816,000000,79.2734,79.997,79.2734,79.8136,52029.278760793,0
+MORN.US,D,20170817,000000,79.4947,79.997,79.2544,79.3133,41616.200063873,0
+MORN.US,D,20170818,000000,79.1198,79.4469,78.3523,78.4579,75980.36295048,0
+MORN.US,D,20170821,000000,78.6384,78.8138,78.1699,78.6484,20940.520685886,0
+MORN.US,D,20170822,000000,78.5905,78.8238,78.5437,78.785,48926.422073936,0
+MORN.US,D,20170823,000000,78.5059,78.8238,78.129,78.5158,57388.302498649,0
+MORN.US,D,20170824,000000,78.5905,78.8348,78.2875,78.4679,29673.261539131,0
+MORN.US,D,20170825,000000,78.6384,79.6472,78.6384,78.9205,25734.750270912,0
+MORN.US,D,20170828,000000,78.8826,79.1198,78.5158,78.9584,30991.448957989,0
+MORN.US,D,20170829,000000,78.8138,79.0252,78.2576,78.4191,32054.826936673,0
+MORN.US,D,20170830,000000,78.4381,78.9106,78.3901,78.8438,22419.21798832,0
+MORN.US,D,20170831,000000,78.8138,79.7389,78.7022,79.4847,44173.323146575,0
+MORN.US,D,20170901,000000,79.5734,79.6382,78.6872,79.392,32055.830123445,0
+MORN.US,D,20170905,000000,79.073,79.5545,77.8519,78.1699,53195.984977028,0
+MORN.US,D,20170906,000000,78.142,79.0481,77.2757,77.4881,58700.470796873,0
+MORN.US,D,20170907,000000,77.4981,77.4981,76.4493,76.6806,34721.297377561,0
+MORN.US,D,20170908,000000,76.5171,77.7861,76.5171,77.0455,39338.966090655,0
+MORN.US,D,20170911,000000,77.4133,78.0682,76.7764,78.0532,39037.00687218,0
+MORN.US,D,20170912,000000,78.1121,79.0052,78.1121,78.8238,52266.030839066,0
+MORN.US,D,20170913,000000,78.745,78.8468,78.122,78.1609,39775.352336624,0
+MORN.US,D,20170914,000000,78.0254,78.5527,77.3843,78.4191,45385.172767566,0
+MORN.US,D,20170915,000000,78.4091,79.7648,78.0254,78.8338,62877.740516909,0
+MORN.US,D,20170918,000000,78.9952,79.9104,78.9106,79.5545,37148.006179858,0
+MORN.US,D,20170919,000000,79.5545,79.9194,78.8876,79.4289,40320.082754006,0
+MORN.US,D,20170920,000000,79.6861,80.3489,78.5437,80.1785,27213.447573347,0
+MORN.US,D,20170921,000000,80.3141,80.3141,79.2594,79.8336,39894.731562533,0
+MORN.US,D,20170922,000000,79.8236,80.5165,79.8236,80.323,22088.166353446,0
+MORN.US,D,20170925,000000,80.2164,80.5214,79.8436,80.3689,35289.101090707,0
+MORN.US,D,20170926,000000,80.3789,80.7347,80.2164,80.4765,48216.165839117,0
+MORN.US,D,20170927,000000,80.5911,82.0446,80.5165,81.7076,81265.150867183,0
+MORN.US,D,20170928,000000,81.6299,82.2529,81.3817,81.6399,26160.101462386,0
+MORN.US,D,20170929,000000,81.6488,81.889,81.0906,81.7923,42936.393856277,0
+MORN.US,D,20171002,000000,81.7923,82.4183,81.5431,82.1472,44197.399629112,0
+MORN.US,D,20171003,000000,82.2728,82.7055,81.8701,82.3017,77169.139275706,0
+MORN.US,D,20171004,000000,82.2628,82.8021,81.8611,82.2928,36813.944984668,0
+MORN.US,D,20171005,000000,82.3506,82.7732,82.1014,82.204,34560.787493986,0
+MORN.US,D,20171006,000000,82.0644,82.1672,81.2252,81.4933,63202.773031148,0
+MORN.US,D,20171009,000000,81.4165,81.8073,81.3039,81.3328,20450.965540983,0
+MORN.US,D,20171010,000000,81.7475,82.2579,81.4305,82.0146,21130.122985859,0
+MORN.US,D,20171011,000000,82.0346,82.4672,81.8222,81.9369,17063.203810781,0
+MORN.US,D,20171012,000000,81.7923,82.4473,81.7923,82.4283,27426.123169083,0
+MORN.US,D,20171013,000000,82.5339,82.7523,82.1851,82.3017,15499.235632698,0
+MORN.US,D,20171016,000000,82.3984,82.5051,81.8562,82.2928,22800.42896181,0
+MORN.US,D,20171017,000000,82.0536,82.4473,82.0536,82.3306,23511.688383401,0
+MORN.US,D,20171018,000000,81.9748,83.2168,81.9748,83.1032,31568.281352087,0
+MORN.US,D,20171019,000000,82.7254,82.9287,81.5013,81.7545,38805.270727768,0
+MORN.US,D,20171020,000000,82.2529,82.7543,81.8402,82.0036,30339.377555966,0
+MORN.US,D,20171023,000000,82.3217,82.4672,81.6568,82.4383,41359.384250154,0
+MORN.US,D,20171024,000000,82.7443,83.6893,82.3306,83.6415,61603.693316034,0
+MORN.US,D,20171025,000000,83.5847,83.6275,79.6412,79.7479,119885.83522884,0
+MORN.US,D,20171026,000000,82.3306,85.2613,81.282,85.2024,79738.300599677,0
+MORN.US,D,20171027,000000,85.9082,86.2052,83.2646,83.8817,65818.080946646,0
+MORN.US,D,20171030,000000,83.3823,83.7272,81.6079,81.6867,61933.741764135,0
+MORN.US,D,20171031,000000,81.9458,82.5061,81.7515,82.1193,59338.497584083,0
+MORN.US,D,20171101,000000,82.5649,83.0154,82.0036,82.4573,38920.637206588,0
+MORN.US,D,20171102,000000,82.3595,83.4999,82.3167,83.2368,44027.861064586,0
+MORN.US,D,20171103,000000,83.1132,84.2804,82.1233,83.9405,43813.179095304,0
+MORN.US,D,20171106,000000,83.6225,84.403,83.6225,84.403,30202.944154928,0
+MORN.US,D,20171107,000000,84.1808,84.3811,83.4799,83.6415,57156.566354238,0
+MORN.US,D,20171108,000000,83.5767,84.9732,83.5767,84.7509,21633.722745575,0
+MORN.US,D,20171109,000000,84.3103,85.1356,83.9016,84.7021,40713.331968764,0
+MORN.US,D,20171110,000000,84.6443,85.4826,84.4509,85.4826,44830.41048246,0
+MORN.US,D,20171113,000000,84.9632,85.4627,84.4559,85.2124,44696.986641739,0
+MORN.US,D,20171114,000000,84.9533,85.8693,84.6443,85.5873,26066.805092558,0
+MORN.US,D,20171115,000000,85.0679,85.6601,84.9154,85.1168,57370.245136747,0
+MORN.US,D,20171116,000000,85.3291,86.1954,85.2802,86.1276,47693.505530727,0
+MORN.US,D,20171117,000000,85.8793,86.3887,85.6839,86.0986,55128.12270056,0
+MORN.US,D,20171120,000000,85.8983,87.8151,85.8983,87.555,85417.34091791,0
+MORN.US,D,20171121,000000,87.4782,89.2784,86.9669,89.2784,66711.920360804,0
+MORN.US,D,20171122,000000,89.3074,89.9115,87.7195,89.1658,48254.286936466,0
+MORN.US,D,20171124,000000,89.109,89.109,86.7465,88.9336,20621.507292281,0
+MORN.US,D,20171127,000000,88.9137,89.7799,88.1282,88.6445,36834.008720115,0
+MORN.US,D,20171128,000000,88.7981,89.44,88.3066,89.109,27638.79876482,0
+MORN.US,D,20171129,000000,89.1928,89.7699,88.1072,89.0303,63744.493888213,0
+MORN.US,D,20171130,000000,89.3842,89.5078,88.4412,88.9535,54287.452185337,0
+MORN.US,D,20171201,000000,88.9336,88.9715,87.247,88.6724,41268.094253871,0
+MORN.US,D,20171204,000000,89.5227,91.3518,89.3942,89.8975,61178.34212456,0
+MORN.US,D,20171205,000000,89.9453,91.62,89.2874,90.0421,36144.819407515,0
+MORN.US,D,20171206,000000,89.9653,90.9183,89.7649,90.5903,23810.63804156,0
+MORN.US,D,20171207,000000,90.2534,91.2752,89.6264,90.389,32828.283938149,0
+MORN.US,D,20171208,000000,90.2145,91.2692,89.0103,89.1758,56141.341340626,0
+MORN.US,D,20171211,000000,89.7311,91.9969,89.1758,91.3618,143597.15777994,0
+MORN.US,D,20171212,000000,91.7486,92.7325,91.2462,92.6049,126047.40838457,0
+MORN.US,D,20171213,000000,92.5172,93.7632,91.4196,92.9329,123878.51858277,0
+MORN.US,D,20171214,000000,93.0485,93.6745,91.9381,92.9527,72723.015500682,0
+MORN.US,D,20171215,000000,93.511,94.3005,92.3626,94.0025,104419.70475962,0
+MORN.US,D,20171218,000000,94.6075,95.5146,92.7694,93.4722,75300.202318831,0
+MORN.US,D,20171219,000000,93.482,93.482,92.1045,92.9429,28889.772669931,0
+MORN.US,D,20171220,000000,93.3654,94.3194,91.0369,93.6546,66733.990469795,0
+MORN.US,D,20171221,000000,93.9735,93.9735,92.8551,93.1831,85204.665322173,0
+MORN.US,D,20171222,000000,93.1153,93.213,90.4926,92.9229,93294.363454347,0
+MORN.US,D,20171226,000000,92.9329,93.6176,92.4982,92.8152,44747.145980356,0
+MORN.US,D,20171227,000000,92.8351,93.4322,92.0646,92.5172,36344.453575212,0
+MORN.US,D,20171228,000000,92.7873,93.9447,92.5272,93.6944,32225.368687971,0
+MORN.US,D,20171229,000000,93.3166,94.5178,92.4594,93.4522,44748.149167128,0
+MORN.US,D,20180102,000000,93.9545,94.3613,93.1003,93.4322,41579.082153297,0
+MORN.US,D,20180103,000000,93.4134,93.827,91.64,91.9469,57133.493058473,0
+MORN.US,D,20180104,000000,92.27,93.6894,92.27,93.0415,45402.226942696,0
+MORN.US,D,20180105,000000,92.8471,94.6444,92.8471,93.2349,55444.126533848,0
+MORN.US,D,20180108,000000,93.4262,94.2965,92.8471,94.0921,63684.302681873,0
+MORN.US,D,20180109,000000,94.0653,94.3254,92.3358,93.1471,52755.585983969,0
+MORN.US,D,20180110,000000,92.9359,93.2648,92.3826,92.8571,31113.837744216,0
+MORN.US,D,20180111,000000,93.0883,93.6994,92.3926,93.505,39728.202558324,0
+MORN.US,D,20180112,000000,93.6894,94.1998,93.3056,94.0363,28589.819825001,0
+MORN.US,D,20180116,000000,94.3752,95.1388,92.1832,93.3296,45721.240336301,0
+MORN.US,D,20180117,000000,93.5728,95.388,93.3206,95.0221,48226.197706841,0
+MORN.US,D,20180118,000000,95.5146,99.9611,95.5146,97.7096,95418.109851397,0
+MORN.US,D,20180119,000000,97.8083,98.2469,96.631,97.1663,117660.76696778,0
+MORN.US,D,20180122,000000,96.3749,97.7096,95.0701,95.3701,54273.407570524,0
+MORN.US,D,20180123,000000,95.5146,96.2981,95.0999,95.5634,29962.179329566,0
+MORN.US,D,20180124,000000,95.6781,96.3171,94.5228,94.6932,58203.893344564,0
+MORN.US,D,20180125,000000,95.1099,95.7758,93.8947,95.5834,36945.362451845,0
+MORN.US,D,20180126,000000,95.6222,96.0749,94.8627,95.5446,27889.595457905,0
+MORN.US,D,20180129,000000,95.3502,95.3502,93.1372,93.1571,38078.963504593,0
+MORN.US,D,20180130,000000,92.9647,93.7951,92.26,92.6408,67708.08482574,0
+MORN.US,D,20180131,000000,92.7245,93.505,92.587,92.8761,66703.894866625,0
+MORN.US,D,20180201,000000,92.8661,94.465,92.577,93.3007,86444.604172789,0
+MORN.US,D,20180202,000000,92.8073,93.8908,91.8154,91.9469,45878.740659558,0
+MORN.US,D,20180205,000000,91.5732,92.1543,89.3772,89.4758,68220.713266407,0
+MORN.US,D,20180206,000000,88.481,92.1424,86.9639,90.8763,79231.691279643,0
+MORN.US,D,20180207,000000,90.5963,91.6679,89.9255,90.2095,35675.327998059,0
+MORN.US,D,20180208,000000,90.4617,91.341,87.4374,87.4374,61779.251001193,0
+MORN.US,D,20180209,000000,88.2119,90.5385,87.2051,89.2038,123433.10365585,0
+MORN.US,D,20180212,000000,89.6703,91.9191,89.0911,91.9191,66162.17400956,0
+MORN.US,D,20180213,000000,91.1964,91.9869,87.6885,91.7077,39779.365083713,0
+MORN.US,D,20180214,000000,88.8957,94.5048,88.8957,94.0653,39427.246526621,0
+MORN.US,D,20180215,000000,94.445,94.445,91.7955,92.8272,39612.836079505,0
+MORN.US,D,20180216,000000,92.6268,94.435,92.241,93.4362,33062.026456106,0
+MORN.US,D,20180220,000000,92.6069,96.0181,92.5092,93.3884,78760.193496642,0
+MORN.US,D,20180221,000000,94.2686,94.5378,92.0457,92.2211,60458.054022018,0
+MORN.US,D,20180222,000000,92.2968,93.8818,91.7476,92.3537,61638.804853065,0
+MORN.US,D,20180223,000000,92.3438,92.6557,91.2253,91.7077,48518.125057592,0
+MORN.US,D,20180226,000000,92.1633,93.9655,90.6401,92.2879,51821.619098918,0
+MORN.US,D,20180227,000000,90.4518,93.7034,90.4518,91.3788,43227.318020256,0
+MORN.US,D,20180228,000000,91.5632,92.9359,90.0849,90.2972,43236.346701207,0
+MORN.US,D,20180301,000000,90.2872,91.9191,88.5199,89.3572,68294.949087561,0
+MORN.US,D,20180302,000000,89.0323,91.0109,88.8429,90.0091,28003.958749953,0
+MORN.US,D,20180305,000000,89.2137,91.7576,88.7891,91.4676,54920.463038686,0
+MORN.US,D,20180306,000000,91.3888,92.0157,90.7917,91.7576,51914.915468746,0
+MORN.US,D,20180307,000000,91.0887,91.7955,90.0979,91.321,47466.785320178,0
+MORN.US,D,20180308,000000,91.629,92.4892,90.7139,91.639,61990.923410158,0
+MORN.US,D,20180309,000000,92.4204,94.2447,91.2702,93.9895,60135.027881323,0
+MORN.US,D,20180312,000000,93.9985,94.8278,93.2917,94.445,54856.259085255,0
+MORN.US,D,20180313,000000,94.6932,95.3312,93.7293,94.9045,68448.436663729,0
+MORN.US,D,20180314,000000,95.1976,95.2923,93.7393,94.1899,34046.152679774,0
+MORN.US,D,20180315,000000,94.1899,95.2365,93.7861,94.9923,40833.714381446,0
+MORN.US,D,20180316,000000,95.1687,96.0279,93.7193,94.6733,80957.172528073,0
+MORN.US,D,20180319,000000,94.465,94.76,93.3694,94.3852,45525.618915694,0
+MORN.US,D,20180320,000000,94.3752,95.3502,93.538,94.6145,44259.597208997,0
+MORN.US,D,20180321,000000,94.6046,95.9701,94.1799,94.6046,28515.584003848,0
+MORN.US,D,20180322,000000,94.0085,95.698,92.0547,92.1045,51910.902721657,0
+MORN.US,D,20180323,000000,92.3636,94.465,90.4039,90.8375,51073.24176675,0
+MORN.US,D,20180326,000000,91.4286,93.8719,91.2542,93.3007,42870.183529302,0
+MORN.US,D,20180327,000000,93.7293,93.8121,91.301,92.3926,66603.576189391,0
+MORN.US,D,20180328,000000,92.3537,93.3026,90.0979,91.639,45935.922305582,0
+MORN.US,D,20180329,000000,91.8802,93.2548,91.7815,92.2968,32147.120119729,0
+MORN.US,D,20180402,000000,92.3068,92.9517,90.6601,91.5532,50328.877181672,0
+MORN.US,D,20180403,000000,92.0547,92.5969,91.0937,92.1145,41938.223017796,0
+MORN.US,D,20180404,000000,90.8953,93.186,90.1517,92.4992,38026.797792431,0
+MORN.US,D,20180405,000000,92.0935,94.5626,90.4836,94.3404,48872.24998823,0
+MORN.US,D,20180406,000000,93.6625,94.7471,92.7903,93.1491,71086.817874991,0
+MORN.US,D,20180409,000000,93.9337,94.7471,92.9847,93.1591,31280.366748424,0
+MORN.US,D,20180410,000000,94.3015,94.765,92.6069,93.6725,40167.59836461,0
+MORN.US,D,20180411,000000,94.2048,94.6404,93.208,94.2048,57137.505805563,0
+MORN.US,D,20180412,000000,94.5726,95.712,94.5726,95.0381,47447.724771503,0
+MORN.US,D,20180413,000000,95.415,95.4926,94.6404,94.9514,41768.68445327,0
+MORN.US,D,20180416,000000,95.3292,96.8843,95.0591,96.6012,38842.388638345,0
+MORN.US,D,20180417,000000,96.9719,98.8211,96.6012,98.4802,45263.787168112,0
+MORN.US,D,20180418,000000,99.1749,99.5129,98.1413,99.1161,54349.649765222,0
+MORN.US,D,20180419,000000,98.7114,100.559,98.4363,98.9218,37680.698355972,0
+MORN.US,D,20180420,000000,99.0863,100.131,98.4802,99.802,29032.225191604,0
+MORN.US,D,20180423,000000,99.812,100.599,98.4503,100.4,55076.96017517,0
+MORN.US,D,20180424,000000,100.739,101.337,100.051,100.151,39987.024745589,0
+MORN.US,D,20180425,000000,99.792,102.314,99.2935,102.025,62573.77492489,0
+MORN.US,D,20180426,000000,105.075,108.015,100.081,106.361,70642.406134844,0
+MORN.US,D,20180427,000000,106.64,107.467,104.507,105.036,94947.615255168,0
+MORN.US,D,20180430,000000,104.866,106.062,103.61,105.175,87746.74060329,0
+MORN.US,D,20180501,000000,104.596,106.281,102.613,105.813,92734.585235379,0
+MORN.US,D,20180502,000000,104.517,105.793,104.218,104.706,128582.46135829,0
+MORN.US,D,20180503,000000,104.358,104.576,103.52,103.63,111566.40732581,0
+MORN.US,D,20180504,000000,103.271,105.036,103.271,103.85,98742.670814941,0
+MORN.US,D,20180507,000000,104.487,105.773,103.77,105.165,110719.71768994,0
+MORN.US,D,20180508,000000,104.976,107.497,103.092,105.992,90229.627864838,0
+MORN.US,D,20180509,000000,106.132,107.757,105.614,107.059,53400.635078586,0
+MORN.US,D,20180510,000000,107.059,108.415,107.059,107.667,76740.778523916,0
+MORN.US,D,20180511,000000,108.006,109.053,107.487,107.956,42174.975096068,0
+MORN.US,D,20180514,000000,107.787,108.933,106.58,108.723,67951.85921142,0
+MORN.US,D,20180515,000000,108.155,110.059,108.155,109.371,60879.392466403,0
+MORN.US,D,20180516,000000,109.103,111.126,108.693,110.538,82170.025335836,0
+MORN.US,D,20180517,000000,110.488,111.933,109.979,111.116,67686.014716749,0
+MORN.US,D,20180518,000000,110.557,111.764,108.325,111.066,105385.7736214,0
+MORN.US,D,20180521,000000,110.757,113.02,110.697,112.252,79900.816856796,0
+MORN.US,D,20180522,000000,111.893,112.581,110.917,112.123,96256.773993075,0
+MORN.US,D,20180523,000000,111.734,113.309,111.684,112.99,101463.31334154,0
+MORN.US,D,20180524,000000,112.83,114.574,112.581,114.226,109997.42321386,0
+MORN.US,D,20180525,000000,113.927,114.116,113.15,114.016,50457.285088532,0
+MORN.US,D,20180529,000000,113.229,114.794,112.81,114.584,91599.980995859,0
+MORN.US,D,20180530,000000,115.054,116.838,114.554,116.24,97538.846688129,0
+MORN.US,D,20180531,000000,116.26,117.047,115.781,116.27,54814.125240817,0
+MORN.US,D,20180601,000000,116.549,117.705,116.1,117.256,106750.10763178,0
+MORN.US,D,20180604,000000,117.984,120.047,116.997,119.848,156290.48001039,0
+MORN.US,D,20180605,000000,119.848,120.895,119.181,119.947,108415.39767387,0
+MORN.US,D,20180606,000000,120.197,121.483,120.037,121.473,105923.48173137,0
+MORN.US,D,20180607,000000,121.523,123.466,120.685,123.238,104616.32936701,0
+MORN.US,D,20180608,000000,123.128,124.882,121.921,123.766,77057.785543976,0
+MORN.US,D,20180611,000000,124.314,125.839,123.806,125.63,81274.179548134,0
+MORN.US,D,20180612,000000,125.958,127.115,125.39,126.916,124680.06481387,0
+MORN.US,D,20180613,000000,127.324,129.687,127.225,127.952,164399.23869124,0
+MORN.US,D,20180614,000000,128.381,129.737,126.716,127.633,183595.21758003,0
+MORN.US,D,20180615,000000,127.075,127.783,126.407,126.926,175433.29000024,0
+MORN.US,D,20180618,000000,126.397,126.527,124.962,125.889,166160.83466347,0
+MORN.US,D,20180619,000000,124.822,127.374,124.334,127.195,162196.24053917,0
+MORN.US,D,20180620,000000,127.165,130.743,127.165,129.887,162412.928882,0
+MORN.US,D,20180621,000000,129.945,130.534,127.883,129.337,91365.235291131,0
+MORN.US,D,20180622,000000,129.697,129.737,127.245,128.072,199921.07911313,0
+MORN.US,D,20180625,000000,126.926,128.361,126.577,127.733,99162.00288578,0
+MORN.US,D,20180626,000000,127.873,129.189,125.49,125.6,118338.92122588,0
+MORN.US,D,20180627,000000,125.859,127.254,125.162,125.162,80272.999149336,0
+MORN.US,D,20180628,000000,124.692,124.952,123.218,123.955,132574.14152543,0
+MORN.US,D,20180629,000000,124.424,125.062,124.004,124.254,96288.87596979,0
+MORN.US,D,20180702,000000,123.925,125.35,122.201,124.912,75001.252660673,0
+MORN.US,D,20180703,000000,125.221,126.248,124.612,124.732,93424.777734751,0
+MORN.US,D,20180705,000000,125.37,126.018,124.932,125.55,73881.696222739,0
+MORN.US,D,20180706,000000,125.74,126.676,125.56,125.71,71198.171606721,0
+MORN.US,D,20180709,000000,126.407,128.759,126.258,128.471,149229.04831987,0
+MORN.US,D,20180710,000000,128.471,129.437,128.012,128.879,88618.509908456,0
+MORN.US,D,20180711,000000,128.271,128.531,127.543,127.683,131981.25814298,0
+MORN.US,D,20180712,000000,128.092,128.401,127.324,127.793,76447.847986392,0
+MORN.US,D,20180713,000000,128.072,132.757,127.823,132.328,254714.13743173,0
+MORN.US,D,20180716,000000,132.229,132.657,131.571,132.458,54057.722414471,0
+MORN.US,D,20180717,000000,132.488,135.13,132.428,134.66,89817.318101406,0
+MORN.US,D,20180718,000000,134.85,136.485,134.601,134.78,250629.16089475,0
+MORN.US,D,20180719,000000,134.73,135.05,134.202,134.532,71819.144218801,0
+MORN.US,D,20180720,000000,134.322,135.548,134.202,135.06,138981.49544038,0
+MORN.US,D,20180723,000000,135.498,135.986,134.68,135.448,64352.425072253,0
+MORN.US,D,20180724,000000,136.116,136.435,133.644,134.601,127086.70988071,0
+MORN.US,D,20180725,000000,134.132,135.618,133.714,135.608,64505.912648422,0
+MORN.US,D,20180726,000000,135.458,136.376,127.783,130.933,145457.06605586,0
+MORN.US,D,20180727,000000,130.793,131.361,129.717,130.405,88424.894861393,0
+MORN.US,D,20180730,000000,130.544,131.491,128.809,129.099,87653.444233463,0
+MORN.US,D,20180731,000000,128.879,129.567,127.863,128.122,77600.509587813,0
+MORN.US,D,20180801,000000,128.092,129.179,126.596,127.254,68020.075911939,0
+MORN.US,D,20180802,000000,126.985,128.441,126.198,127.145,57550.818755769,0
+MORN.US,D,20180803,000000,127.424,127.424,124.842,126.577,173943.55764331,0
+MORN.US,D,20180806,000000,126.278,127.952,126.278,127.454,89375.915921575,0
+MORN.US,D,20180807,000000,127.813,129.457,126.128,129.327,149699.5429161,0
+MORN.US,D,20180808,000000,129.317,130.643,128.461,130.065,99247.273761429,0
+MORN.US,D,20180809,000000,129.965,131.631,129.965,130.375,84034.949545621,0
+MORN.US,D,20180810,000000,129.647,130.205,128.052,128.291,75942.241853131,0
+MORN.US,D,20180813,000000,127.982,129.427,127.982,128.769,70056.545059795,0
+MORN.US,D,20180814,000000,129.249,130.405,128.949,130.395,85806.577385578,0
+MORN.US,D,20180815,000000,129.617,130.524,129.109,129.457,63884.940036341,0
+MORN.US,D,20180816,000000,130.115,132.009,130.045,130.813,94914.51009168,0
+MORN.US,D,20180817,000000,131.291,133.365,130.554,133.066,89786.219311463,0
+MORN.US,D,20180820,000000,133.405,133.464,132.059,132.757,57755.468857326,0
+MORN.US,D,20180821,000000,133.854,134.202,132.408,133.524,59690.616141176,0
+MORN.US,D,20180822,000000,133.325,133.963,132.548,132.966,55356.849284654,0
+MORN.US,D,20180823,000000,132.976,133.963,132.239,133.744,82312.477857508,0
+MORN.US,D,20180824,000000,133.256,133.834,133.026,133.365,77783.089580381,0
+MORN.US,D,20180827,000000,133.744,134.92,133.076,134.092,58196.871037157,0
+MORN.US,D,20180828,000000,134.092,135.798,134.092,135.448,57475.579747842,0
+MORN.US,D,20180829,000000,135.708,136.595,134.73,135.428,87850.068840841,0
+MORN.US,D,20180830,000000,134.97,135.837,134.432,134.73,28343.035879004,0
+MORN.US,D,20180831,000000,134.74,138.18,134.112,138.13,148693.34658344,0
+MORN.US,D,20180904,000000,138.13,140.123,137.342,137.99,76331.4783208,0
+MORN.US,D,20180905,000000,138.01,138.01,135.917,137.073,57575.898425077,0
+MORN.US,D,20180906,000000,137.063,138.668,136.894,138.08,52465.665006762,0
+MORN.US,D,20180907,000000,138.209,138.718,135.2,135.398,82880.281570655,0
+MORN.US,D,20180910,000000,135.976,136.754,133.953,135.538,74849.771458049,0
+MORN.US,D,20180911,000000,135.12,135.468,133.774,134.372,67654.915926806,0
+MORN.US,D,20180912,000000,134.162,134.69,132.109,133.554,52521.843466014,0
+MORN.US,D,20180913,000000,133.824,134.462,133.056,133.464,31961.530566845,0
+MORN.US,D,20180914,000000,133.684,135.867,133.684,134.302,60609.535224642,0
+MORN.US,D,20180917,000000,133.814,133.814,127.633,127.783,73253.701303252,0
+MORN.US,D,20180918,000000,127.663,129.727,127.155,127.474,84767.275889432,0
+MORN.US,D,20180919,000000,127.354,129.357,125.988,127.284,68997.179828201,0
+MORN.US,D,20180920,000000,127.753,128.261,126.447,127.225,57791.583581131,0
+MORN.US,D,20180921,000000,127.553,128.381,126.666,127.354,162864.36292956,0
+MORN.US,D,20180924,000000,126.567,129.139,126.567,127.304,95575.610174654,0
+MORN.US,D,20180925,000000,127.394,127.972,124.334,124.682,68091.302172775,0
+MORN.US,D,20180926,000000,124.852,125.75,123.048,123.496,110229.15935827,0
+MORN.US,D,20180927,000000,123.576,123.756,122.23,122.48,161078.69047478,0
+MORN.US,D,20180928,000000,122.101,124.004,121.782,122.211,79504.55808172,0
+MORN.US,D,20181001,000000,122.749,124.194,120.735,121.682,126967.3306548,0
+MORN.US,D,20181002,000000,121.692,121.692,118.133,118.243,96803.510784002,0
+MORN.US,D,20181003,000000,118.572,120.945,117.406,118.024,254123.26042281,0
+MORN.US,D,20181004,000000,117.725,118.961,115.143,115.9,51468.497355054,0
+MORN.US,D,20181005,000000,115.532,117.755,112.033,114.206,87764.797965193,0
+MORN.US,D,20181008,000000,114.066,114.545,112.182,112.332,67239.596603057,0
+MORN.US,D,20181009,000000,112.162,113.668,111.614,111.814,81197.937353435,0
+MORN.US,D,20181010,000000,111.166,111.913,107.278,107.328,62195.573511716,0
+MORN.US,D,20181011,000000,106.76,109.241,106.69,107.099,219777.15489812,0
+MORN.US,D,20181012,000000,108.554,110.159,107.348,108.495,70989.508758074,0
+MORN.US,D,20181015,000000,108.125,110.329,107.857,109.163,72813.302310193,0
+MORN.US,D,20181016,000000,110.029,113.249,109.013,112.601,155693.58388085,0
+MORN.US,D,20181017,000000,112.212,114.614,111.485,113.678,65223.191190647,0
+MORN.US,D,20181018,000000,113.338,114.116,111.006,111.096,73461.360965127,0
+MORN.US,D,20181019,000000,111.335,113.07,111.325,111.983,71833.188833615,0
+MORN.US,D,20181022,000000,112.402,113.309,107.837,112.482,158515.54827145,0
+MORN.US,D,20181023,000000,111.166,113.448,110.617,112.93,74230.805219514,0
+MORN.US,D,20181024,000000,113.08,114.356,111.624,111.824,274583.25464475,0
+MORN.US,D,20181025,000000,114.804,130.105,113.428,127.145,233824.77927123,0
+MORN.US,D,20181026,000000,125.191,128.221,124.912,126.248,121075.61474084,0
+MORN.US,D,20181029,000000,126.238,127.514,116.15,117.825,155910.27222367,0
+MORN.US,D,20181030,000000,117.815,120.925,115.831,118.821,67098.147268156,0
+MORN.US,D,20181031,000000,119.799,123.068,119.629,121.393,82099.802261772,0
+MORN.US,D,20181101,000000,121.642,122.808,120.387,121.603,58609.18080059,0
+MORN.US,D,20181102,000000,121.981,125.231,119.709,120.625,82287.3981882,0
+MORN.US,D,20181105,000000,120.615,122.031,119.639,120.815,81882.110732173,0
+MORN.US,D,20181106,000000,120.466,121.593,119.649,121.074,63151.610505759,0
+MORN.US,D,20181107,000000,121.323,123.008,120.735,122.649,45953.979667484,0
+MORN.US,D,20181108,000000,122.4,123.586,120.546,121.463,70712.629208908,0
+MORN.US,D,20181109,000000,121.034,122.868,120.177,121.263,119415.34063262,0
+MORN.US,D,20181112,000000,121.453,121.842,118.373,119.957,61001.781252628,0
+MORN.US,D,20181113,000000,119.897,121.074,118.064,118.323,113226.68143403,0
+MORN.US,D,20181114,000000,118.711,121.293,116.708,117.306,50245.612679568,0
+MORN.US,D,20181115,000000,115.89,119.349,115.572,118.463,71131.961279747,0
+MORN.US,D,20181116,000000,117.645,119.459,117.645,118.054,48349.58967984,0
+MORN.US,D,20181119,000000,117.855,118.283,113.946,114.834,130188.5633808,0
+MORN.US,D,20181120,000000,113.448,114.166,109.701,112.77,75842.926362669,0
+MORN.US,D,20181121,000000,112.94,114.296,111.445,112.84,84227.561405911,0
+MORN.US,D,20181123,000000,111.943,112.96,111.076,112.053,24350.352525079,0
+MORN.US,D,20181126,000000,112.332,113.907,111.265,112.711,52057.367990418,0
+MORN.US,D,20181127,000000,111.973,113.249,111.704,112.083,51908.896348111,0
+MORN.US,D,20181128,000000,111.893,116.07,111.515,115.362,189009.41659036,0
+MORN.US,D,20181129,000000,114.584,117.306,114.296,116.1,131027.22752248,0
+MORN.US,D,20181130,000000,116.09,116.728,113.986,114.944,80199.766514955,0
+MORN.US,D,20181203,000000,114.466,116.768,113.946,115.861,82192.095444827,0
+MORN.US,D,20181204,000000,115.302,115.302,112.98,114.026,134452.10716326,0
+MORN.US,D,20181206,000000,112.352,114.196,112.003,113.309,106147.1923816,0
+MORN.US,D,20181207,000000,113.13,113.338,110.887,112.053,112161.2970818,0
+MORN.US,D,20181210,000000,111.654,112.152,107.547,108.554,79280.847431488,0
+MORN.US,D,20181211,000000,108.963,110.727,108.265,109.173,141262.7421607,0
+MORN.US,D,20181212,000000,110.259,111.864,109.321,109.531,110892.26581478,0
+MORN.US,D,20181213,000000,109.889,112.152,108.245,111.624,103769.63973115,0
+MORN.US,D,20181214,000000,110.677,112.97,110.448,111.305,112477.30091509,0
+MORN.US,D,20181217,000000,111.186,111.365,109.741,109.751,110035.5443112,0
+MORN.US,D,20181218,000000,109.87,111.295,108.803,109.321,115890.1423146,0
+MORN.US,D,20181219,000000,109.321,111.724,108.345,108.763,190268.41598964,0
+MORN.US,D,20181220,000000,108.085,109.261,105.145,106.022,97645.184485998,0
+MORN.US,D,20181221,000000,106.271,106.989,103.63,103.85,170748.4077734,0
+MORN.US,D,20181224,000000,103.152,104.886,101.716,102.633,64040.433986055,0
+MORN.US,D,20181226,000000,103.102,106.521,102.643,106.461,96435.341238552,0
+MORN.US,D,20181227,000000,105.155,107.009,104.566,106.999,91362.225730814,0
+MORN.US,D,20181228,000000,107.388,109.173,106.301,107.119,81328.35163384,0
+MORN.US,D,20181231,000000,107.637,108.115,102.504,106.849,90245.678853196,0
+MORN.US,D,20190102,000000,105.494,107.059,104.138,105.643,79825.57784887,0
+MORN.US,D,20190103,000000,105.055,106.441,104.248,105.105,129736.12614647,0
+MORN.US,D,20190104,000000,106.182,107.199,104.467,105.833,116715.76502823,0
+MORN.US,D,20190107,000000,106.341,106.59,105.105,105.105,80688.318473085,0
+MORN.US,D,20190108,000000,106.132,106.441,97.2152,105.922,75819.853066905,0
+MORN.US,D,20190109,000000,106.082,106.81,105.374,106.381,118635.8645105,0
+MORN.US,D,20190110,000000,105.942,106.67,105.653,106.411,71658.634335227,0
+MORN.US,D,20190111,000000,105.982,106.59,105.105,106.202,48733.810213647,0
+MORN.US,D,20190114,000000,105.594,106.6,104.956,105.334,89351.839439039,0
+MORN.US,D,20190115,000000,105.344,106.57,104.656,106.401,88162.05992704,0
+MORN.US,D,20190116,000000,106.6,108.853,106.6,108.713,71245.321385022,0
+MORN.US,D,20190117,000000,108.425,111.116,108.215,110.189,79551.707860021,0
+MORN.US,D,20190118,000000,110.837,112.452,109.521,112.242,101346.94367594,0
+MORN.US,D,20190122,000000,111.804,112.631,110.587,112.143,107934.87120992,0
+MORN.US,D,20190123,000000,112.731,116.977,112.372,116.778,131728.45507635,0
+MORN.US,D,20190124,000000,116.628,118.582,116.12,117.525,143816.85568308,0
+MORN.US,D,20190125,000000,118.283,118.473,116.808,117.366,94720.895044618,0
+MORN.US,D,20190128,000000,116.738,117.356,115.064,115.871,60261.429414639,0
+MORN.US,D,20190129,000000,116.25,116.349,115.372,115.632,64370.482434156,0
+MORN.US,D,20190130,000000,116.05,116.13,114.256,115.91,67418.163848533,0
+MORN.US,D,20190131,000000,115.93,121.224,115.871,121.084,79294.892046301,0
+MORN.US,D,20190201,000000,121.443,121.911,118.871,119.639,76367.593044605,0
+MORN.US,D,20190204,000000,119.699,120.605,118.133,120.546,55137.151381511,0
+MORN.US,D,20190205,000000,120.685,122.998,120.456,122.689,84312.832281561,0
+MORN.US,D,20190206,000000,122.629,123.108,121.503,121.892,65524.14722235,0
+MORN.US,D,20190207,000000,121.134,122.54,119.569,121.632,82782.972453737,0
+MORN.US,D,20190208,000000,120.975,122.739,119.609,122.739,54669.6663456,0
+MORN.US,D,20190211,000000,122.808,123.238,122.31,123.038,66252.460819071,0
+MORN.US,D,20190212,000000,123.876,123.876,122.22,123.218,83936.637241932,0
+MORN.US,D,20190213,000000,123.098,124.254,122.749,124.004,60136.031068097,0
+MORN.US,D,20190214,000000,123.367,123.965,122.3,122.978,59969.502063887,0
+MORN.US,D,20190215,000000,123.566,123.776,122.599,123.277,52385.410064975,0
+MORN.US,D,20190219,000000,122.838,123.416,122.28,122.28,66210.326974632,0
+MORN.US,D,20190220,000000,121.911,122.739,121.144,122.679,62277.834827048,0
+MORN.US,D,20190221,000000,121.852,124.902,121.114,124.094,78660.87800618,0
+MORN.US,D,20190222,000000,126.786,126.786,114.106,123.008,71853.252569062,0
+MORN.US,D,20190225,000000,123.776,124.722,122.151,124.044,57047.218996053,0
+MORN.US,D,20190226,000000,124.034,124.742,122.878,123.367,42054.592683387,0
+MORN.US,D,20190227,000000,123.726,123.945,122.39,123.896,60096.906783975,0
+MORN.US,D,20190228,000000,123.387,123.796,122.848,123.436,56429.255944289,0
+MORN.US,D,20190301,000000,120.935,123.138,118.981,122.211,183364.48462238,0
+MORN.US,D,20190304,000000,121.971,122.769,120.446,121.224,57991.217748827,0
+MORN.US,D,20190305,000000,121.044,121.164,119.259,119.299,66556.42641109,0
+MORN.US,D,20190306,000000,118.283,119.329,117.885,119.051,41935.213457478,0
+MORN.US,D,20190307,000000,118.671,118.961,117.077,118.073,75694.454720362,0
+MORN.US,D,20190308,000000,117.087,117.615,116.17,116.927,46525.79612772,0
+MORN.US,D,20190311,000000,116.658,118.662,116.419,117.266,80559.910566225,0
+MORN.US,D,20190312,000000,117.615,118.064,115.711,116.18,59444.835381952,0
+MORN.US,D,20190313,000000,116.379,117.047,115.702,116.838,58049.402581623,0
+MORN.US,D,20190314,000000,116.758,116.818,115.592,116.648,86231.928577052,0
+MORN.US,D,20190315,000000,116.718,117.934,115.96,117.535,136677.17542432,0
+MORN.US,D,20190318,000000,118.173,119.589,117.954,119.161,109665.36839221,0
+MORN.US,D,20190319,000000,119.947,119.947,118.433,119.459,60829.233127785,0
+MORN.US,D,20190320,000000,118.851,119.759,117.765,118.701,53902.228464757,0
+MORN.US,D,20190321,000000,118.353,120.067,118.143,119.091,75228.976057995,0
+MORN.US,D,20190322,000000,118.353,119.319,117.226,117.924,83562.448575848,0
+MORN.US,D,20190325,000000,118.024,118.891,117.127,118.701,110017.4869493,0
+MORN.US,D,20190326,000000,119.001,120.147,118.243,119.987,105302.50911929,0
+MORN.US,D,20190327,000000,119.878,120.516,118.711,119.379,42571.233871144,0
+MORN.US,D,20190328,000000,119.519,121.573,119.191,121.463,68994.170267884,0
+MORN.US,D,20190329,000000,122.43,122.888,120.905,122.888,77658.694420609,0
+MORN.US,D,20190401,000000,123.656,125.928,123.297,125.73,124167.4363732,0
+MORN.US,D,20190402,000000,125.67,126.477,124.534,125.76,126408.55562261,0
+MORN.US,D,20190403,000000,126.218,126.596,125.53,126.348,99694.695061894,0
+MORN.US,D,20190404,000000,126.417,127.284,124.682,125.211,79157.45545849,0
+MORN.US,D,20190405,000000,125.48,126.018,124.384,124.812,56146.357274488,0
+MORN.US,D,20190408,000000,124.642,125.33,123.406,125.201,51247.796265138,0
+MORN.US,D,20190409,000000,124.932,125.36,123.816,124.582,56254.701445902,0
+MORN.US,D,20190410,000000,124.712,126.218,124.642,125.899,37515.172538536,0
+MORN.US,D,20190411,000000,126.427,127.563,125.789,126.218,44122.160621186,0
+MORN.US,D,20190412,000000,126.906,127.613,125.899,126.916,53502.960129364,0
+MORN.US,D,20190415,000000,126.447,127.524,125.869,127.105,54300.493613377,0
+MORN.US,D,20190416,000000,127.075,130.155,126.298,130.105,86328.234507197,0
+MORN.US,D,20190417,000000,130.175,131.033,129.677,130.445,57196.693825132,0
+MORN.US,D,20190418,000000,130.663,131.81,129.298,131.77,83255.473423511,0
+MORN.US,D,20190422,000000,131.381,132.478,130.395,132.059,25568.221266704,0
+MORN.US,D,20190423,000000,132.637,137.582,131.77,137.233,75075.488481827,0
+MORN.US,D,20190424,000000,137.422,140.621,136.684,139.835,87822.982797988,0
+MORN.US,D,20190425,000000,141.479,143.313,131.521,136.006,103533.89083965,0
+MORN.US,D,20190426,000000,135.268,138.917,134.88,138.708,93491.991248498,0
+MORN.US,D,20190429,000000,138.997,141.439,137.492,141.17,144542.15971948,0
+MORN.US,D,20190430,000000,141.041,141.041,138.409,140.233,101741.19607748,0
+MORN.US,D,20190501,000000,140.572,140.901,138.279,138.927,81412.619322716,0
+MORN.US,D,20190502,000000,138.987,139.715,137.063,137.921,177376.46277827,0
+MORN.US,D,20190503,000000,138.449,139.505,137.392,138.797,66866.411123744,0
+MORN.US,D,20190506,000000,136.864,137.931,136.864,137.412,78936.754368575,0
+MORN.US,D,20190507,000000,136.604,136.954,134.272,135.12,56230.624963365,0
+MORN.US,D,20190508,000000,135.04,135.07,132.797,132.946,81086.583621706,0
+MORN.US,D,20190509,000000,132.049,132.278,129.457,129.457,94884.41448851,0
+MORN.US,D,20190510,000000,129.377,131.521,128.161,131.481,111118.98602534,0
+MORN.US,D,20190513,000000,129.119,129.597,127.215,128.181,74770.519703034,0
+MORN.US,D,20190514,000000,128.441,131.441,128.032,130.025,97798.672062166,0
+MORN.US,D,20190515,000000,129.179,132.179,128.899,130.275,53894.202970578,0
+MORN.US,D,20190516,000000,130.475,132.418,129.857,130.953,63259.954677172,0
+MORN.US,D,20190517,000000,130.065,132.149,129.229,131.411,71145.002707787,0
+MORN.US,D,20190520,000000,130.813,132.667,130.275,130.534,53286.271786539,0
+MORN.US,D,20190521,000000,130.095,132.568,129.995,131.8,53615.317047868,0
+MORN.US,D,20190522,000000,131.341,134.611,130.963,133.285,73930.852374584,0
+MORN.US,D,20190523,000000,132.288,133.236,130.524,132.518,102323.04440544,0
+MORN.US,D,20190524,000000,132.976,133.953,132.209,133.514,63734.46202049,0
+MORN.US,D,20190528,000000,133.774,135.12,132.328,132.328,77149.075540259,0
+MORN.US,D,20190529,000000,132.488,136.575,131.063,135.996,67812.416250064,0
+MORN.US,D,20190530,000000,135.438,136.535,134.542,135.956,104556.13816067,0
+MORN.US,D,20190531,000000,135.08,136.894,134.152,136.874,90379.102693918,0
+MORN.US,D,20190603,000000,136.834,140.363,135.867,136.336,190102.89017221,0
+MORN.US,D,20190604,000000,137.482,139.077,135.508,138.479,69773.646389994,0
+MORN.US,D,20190605,000000,138.469,141.489,137.761,141.19,106276.60347523,0
+MORN.US,D,20190606,000000,141.689,142.566,140.373,142.327,46948.137758876,0
+MORN.US,D,20190607,000000,142.586,145.736,141.051,144.56,74489.627406778,0
+MORN.US,D,20190610,000000,145.238,146.324,142.426,143.343,91594.965061997,0
+MORN.US,D,20190611,000000,144.55,145.208,140.881,142.017,71577.376206667,0
+MORN.US,D,20190612,000000,141.389,145.516,140.881,144.978,72883.525384257,0
+MORN.US,D,20190613,000000,145.386,145.516,142.865,143.423,103100.514154,0
+MORN.US,D,20190614,000000,143.463,144.27,141.479,142.317,80162.648604378,0
+MORN.US,D,20190617,000000,142.277,143.343,140.831,141.17,87811.947743492,0
+MORN.US,D,20190618,000000,141.22,142.177,140.193,141.051,50781.314415998,0
+MORN.US,D,20190619,000000,140.991,142.147,139.825,141.878,62880.750077226,0
+MORN.US,D,20190620,000000,143.154,143.154,140.383,141.26,60330.649301931,0
+MORN.US,D,20190621,000000,141.2,142.167,140.063,140.163,113829.5966842,0
+MORN.US,D,20190624,000000,140.163,142.047,138.907,138.987,76987.562469912,0
+MORN.US,D,20190625,000000,139.475,139.885,137.921,138,91622.051104851,0
+MORN.US,D,20190626,000000,138.449,141.739,136.714,139.107,86562.980211926,0
+MORN.US,D,20190627,000000,139.237,141.111,138.329,140.003,72930.675162558,0
+MORN.US,D,20190628,000000,140.443,142.087,139.795,141.379,223451.82804521,0
+MORN.US,D,20190701,000000,142.715,143.104,141.141,141.729,59332.478463449,0
+MORN.US,D,20190702,000000,141.579,143.024,141.131,142.366,54761.959528655,0
+MORN.US,D,20190703,000000,142.875,144.22,141.729,143.752,81122.69834551,0
+MORN.US,D,20190705,000000,143.522,145.516,141.938,143.363,70956.403594587,0
+MORN.US,D,20190708,000000,143.274,145.248,141.828,142.586,70672.501738014,0
+MORN.US,D,20190709,000000,142.257,143.503,141.479,143.244,86154.683195582,0
+MORN.US,D,20190710,000000,143.662,145.876,143.662,145.326,55414.030930678,0
+MORN.US,D,20190711,000000,145.326,148.148,145.326,147.889,40735.402077757,0
+MORN.US,D,20190712,000000,148.048,149.623,147.61,149.165,72460.180566329,0
+MORN.US,D,20190715,000000,149.374,151.288,149.374,150.839,66984.787162881,0
+MORN.US,D,20190716,000000,150.739,151.717,149.603,150.769,90645.950375361,0
+MORN.US,D,20190717,000000,150.919,152.404,150.839,151.278,49971.742690717,0
+MORN.US,D,20190718,000000,150.979,153.69,150.979,153.102,87913.269607499,0
+MORN.US,D,20190719,000000,153.351,154.218,150.521,150.749,68434.392048917,0
+MORN.US,D,20190722,000000,150.809,151.099,149.503,150.511,62276.831640276,0
+MORN.US,D,20190723,000000,150.471,152.544,149.923,150.919,74784.564317848,0
+MORN.US,D,20190724,000000,150.839,151.787,149.693,151.119,63279.015225847,0
+MORN.US,D,20190725,000000,150.471,151.687,149.165,150.331,175891.7463552,0
+MORN.US,D,20190726,000000,150.501,154.707,149.533,151.985,60466.079516196,0
+MORN.US,D,20190729,000000,151.607,152.155,149.793,151.337,78557.549768629,0
+MORN.US,D,20190730,000000,148.238,151.487,148.238,149.563,70566.163940145,0
+MORN.US,D,20190731,000000,149.165,151.307,147.44,148.846,99794.010552356,0
+MORN.US,D,20190801,000000,148.895,150.471,147.101,147.829,80055.307619737,0
+MORN.US,D,20190802,000000,147.5,149.055,145.546,148.517,75493.817365893,0
+MORN.US,D,20190805,000000,146.324,148.756,145.576,146.074,90828.530367927,0
+MORN.US,D,20190806,000000,145.984,147.191,145.506,146.304,101526.51410819,0
+MORN.US,D,20190807,000000,144.888,148.786,143.144,147.998,69159.696085321,0
+MORN.US,D,20190808,000000,148.158,151.417,147.789,150.591,67603.753401417,0
+MORN.US,D,20190809,000000,150.311,152.085,149.215,151.647,53030.459159591,0
+MORN.US,D,20190812,000000,150.949,152.614,149.473,149.483,70943.362166546,0
+MORN.US,D,20190813,000000,148.507,152.295,148.507,152.155,56132.312659675,0
+MORN.US,D,20190814,000000,150.381,152.085,149.563,150.411,67323.864291933,0
+MORN.US,D,20190815,000000,151.079,152.773,149.344,149.394,69804.745179937,0
+MORN.US,D,20190816,000000,150.141,152.693,149.923,152.235,63976.230032624,0
+MORN.US,D,20190819,000000,153.581,154.358,152.045,153.6,93304.39532207,0
+MORN.US,D,20190820,000000,153.72,154.009,152.245,153.132,75303.211879148,0
+MORN.US,D,20190821,000000,154.119,155.046,152.375,152.833,126689.44791887,0
+MORN.US,D,20190822,000000,153.301,153.64,150.769,152.345,133683.66609564,0
+MORN.US,D,20190823,000000,151.297,152.275,149.463,149.863,69196.813995898,0
+MORN.US,D,20190826,000000,150.709,153.172,149.992,152.973,168064.88315739,0
+MORN.US,D,20190827,000000,153.89,154.358,153.132,154.348,68643.054897564,0
+MORN.US,D,20190828,000000,154.049,155.654,153.012,155.216,81107.650543925,0
+MORN.US,D,20190829,000000,156.402,157.757,155.106,157.737,62231.68823552,0
+MORN.US,D,20190830,000000,158.415,159.103,156.551,158.246,72379.925624541,0
+MORN.US,D,20190903,000000,157.01,158.415,156.202,157.668,119754.41776167,0
+MORN.US,D,20190904,000000,158.435,158.784,156.601,157.169,82861.22102198,0
+MORN.US,D,20190905,000000,158.016,158.933,157.09,158.066,60883.405213491,0
+MORN.US,D,20190906,000000,157.976,159.163,157.249,157.508,54499.124594302,0
+MORN.US,D,20190909,000000,157.548,158.266,156.252,156.86,113023.03451924,0
+MORN.US,D,20190910,000000,156.472,156.96,153.252,154.657,100201.30438192,0
+MORN.US,D,20190911,000000,154.298,154.637,151.467,153.132,83485.203194377,0
+MORN.US,D,20190912,000000,153.461,154.528,151.876,152.913,133516.13390466,0
+MORN.US,D,20190913,000000,153.411,154.458,150.141,151.886,89734.053599301,0
+MORN.US,D,20190916,000000,151.019,152.165,150.809,151.637,68145.474258482,0
+MORN.US,D,20190917,000000,151.717,156.362,150.301,156.142,87638.396431877,0
+MORN.US,D,20190918,000000,156.172,157.189,154.946,155.804,113036.07594728,0
+MORN.US,D,20190919,000000,156.042,158.824,154.946,157.239,150226.21597158,0
+MORN.US,D,20190920,000000,157.538,158.345,154.956,155.026,370605.2829331,0
+MORN.US,D,20190923,000000,155.006,155.844,151.757,152.375,84723.135671448,0
+MORN.US,D,20190924,000000,152.574,153.71,147.949,148.277,161252.2417864,0
+MORN.US,D,20190925,000000,148.387,148.716,145.786,147.062,85287.929824278,0
+MORN.US,D,20190926,000000,147.022,147.29,145.148,145.456,62671.084041806,0
+MORN.US,D,20190927,000000,145.726,145.726,142.596,143.164,97629.13349764,0
+MORN.US,D,20190930,000000,142.974,144.758,142.107,143.094,60967.672902368,0
+MORN.US,D,20191001,000000,143.522,144.3,141.389,141.489,73577.730630718,0
+MORN.US,D,20191002,000000,141.081,141.18,139.765,140.243,105579.38866846,0
+MORN.US,D,20191003,000000,140.533,142.027,139.007,140.363,124897.75634346,0
+MORN.US,D,20191004,000000,140.781,142.516,139.983,142.436,59270.280883564,0
+MORN.US,D,20191007,000000,141.669,143.572,141.299,142.905,71992.695530417,0
+MORN.US,D,20191008,000000,142.307,143.522,140.383,142.107,74629.070368134,0
+MORN.US,D,20191009,000000,143.034,145.935,143.034,144.649,117755.06652438,0
+MORN.US,D,20191010,000000,144.699,148.437,144.699,148.088,68905.889831918,0
+MORN.US,D,20191011,000000,149.215,150.829,148.248,148.337,137152.68595441,0
+MORN.US,D,20191014,000000,148.248,150.311,147.54,149.434,79330.003583333,0
+MORN.US,D,20191015,000000,150.121,152.065,150.121,151.886,66426.012130687,0
+MORN.US,D,20191016,000000,151.896,151.896,148.806,150.879,88494.114748685,0
+MORN.US,D,20191017,000000,151.557,154.308,151.109,153.66,79831.596969505,0
+MORN.US,D,20191018,000000,153.252,154.278,152.095,154.039,60181.174472851,0
+MORN.US,D,20191021,000000,154.846,157.578,154.388,156.601,99142.942337106,0
+MORN.US,D,20191022,000000,156.89,158.425,154.029,154.129,95537.489077305,0
+MORN.US,D,20191023,000000,153.78,155.864,152.823,154.737,80817.729566717,0
+MORN.US,D,20191024,000000,140.403,147.141,140.403,143.004,318459.63450671,0
+MORN.US,D,20191025,000000,143.214,143.812,141.299,143.443,131042.27532406,0
+MORN.US,D,20191028,000000,146.094,147.5,144.718,146.872,97159.642088184,0
+MORN.US,D,20191029,000000,146.194,150.659,146.194,150.291,64073.539149542,0
+MORN.US,D,20191030,000000,150.621,154.986,150.621,154.986,118997.01174854,0
+MORN.US,D,20191031,000000,155.086,159.581,152.434,158.794,166799.86463746,0
+MORN.US,D,20191101,000000,160,160.837,157.388,158.854,162385.84283915,0
+MORN.US,D,20191104,000000,159.581,160,158.864,159.303,97723.43305424,0
+MORN.US,D,20191105,000000,158.654,159.422,157.578,158.654,89691.919754863,0
+MORN.US,D,20191106,000000,158.315,159.033,157.578,158.186,130397.22622944,0
+MORN.US,D,20191107,000000,158.884,158.894,155.325,155.454,87883.174004328,0
+MORN.US,D,20191108,000000,154.846,156.102,150.949,151.109,83291.588147315,0
+MORN.US,D,20191111,000000,150.151,153.521,150.151,153.052,65136.917128225,0
+MORN.US,D,20191112,000000,153.152,153.521,151.617,152.484,81800.852603614,0
+MORN.US,D,20191113,000000,152.484,154.976,152.484,153.321,87775.833019688,0
+MORN.US,D,20191114,000000,153.511,154.089,151.816,153.042,73059.083069418,0
+MORN.US,D,20191115,000000,153.69,153.69,151.507,152.853,66243.432138119,0
+MORN.US,D,20191118,000000,152.484,153.6,151.717,152.315,49995.819173254,0
+MORN.US,D,20191119,000000,152.803,154.717,152.115,154.647,115168.85102529,0
+MORN.US,D,20191120,000000,154.637,157.548,153.72,153.9,121241.14055828,0
+MORN.US,D,20191121,000000,153.311,153.95,151.567,152.614,117639.70004557,0
+MORN.US,D,20191122,000000,152.315,152.863,151.985,152.375,69230.922346157,0
+MORN.US,D,20191125,000000,152.125,154.637,152.125,154.348,59559.198673999,0
+MORN.US,D,20191126,000000,154.677,155.824,152.883,153.82,77758.009911072,0
+MORN.US,D,20191127,000000,153.91,155.325,153.252,154.667,45840.61956221,0
+MORN.US,D,20191129,000000,154.228,155.026,153.232,154.139,45700.173414082,0
+MORN.US,D,20191202,000000,154.178,154.737,151.876,152.524,94763.028889056,0
+MORN.US,D,20191203,000000,152.105,152.454,150.591,151.767,115191.92432104,0
+MORN.US,D,20191204,000000,151.627,153.062,150.371,150.719,89283.622738519,0
+MORN.US,D,20191205,000000,150.919,152.225,150.391,151.059,49977.761811352,0
+MORN.US,D,20191206,000000,151.228,152.155,150.929,151.537,79610.895879589,0
+MORN.US,D,20191209,000000,151.527,151.557,149.913,150.531,68353.133920357,0
+MORN.US,D,20191210,000000,150.481,150.541,148.387,149.065,56291.819356478,0
+MORN.US,D,20191211,000000,149.443,149.703,148.238,148.846,56118.268044863,0
+MORN.US,D,20191212,000000,148.985,149.364,146.184,146.892,74513.703889315,0
+MORN.US,D,20191213,000000,146.982,146.982,145.526,145.706,122371.7320507,0
+MORN.US,D,20191216,000000,146.104,148.457,145.366,148.228,92020.316253471,0
+MORN.US,D,20191217,000000,148.367,148.676,147.161,147.779,105650.61492929,0
+MORN.US,D,20191218,000000,147.739,148.905,147.41,147.64,97521.792512999,0
+MORN.US,D,20191219,000000,147.51,149.613,146.354,149.473,57626.057763694,0
+MORN.US,D,20191220,000000,149.923,151.119,147.64,150.879,150810.07067309,0
+MORN.US,D,20191223,000000,151.228,151.228,148.816,149.085,56350.004189274,0
+MORN.US,D,20191224,000000,148.885,149.205,147.869,148.796,22037.003828057,0
+MORN.US,D,20191226,000000,148.985,149.793,147.978,149.463,40925.00437773,0
+MORN.US,D,20191227,000000,149.643,150.091,148.407,149.165,65373.669206499,0
+MORN.US,D,20191230,000000,149.633,149.633,145.736,147.61,69315.190035034,0
+MORN.US,D,20191231,000000,147.201,148.736,147.201,148.457,66875.439804695,0
+MORN.US,D,20200102,000000,148.706,148.895,147.48,148.746,64850.005711335,0
+MORN.US,D,20200103,000000,147.57,149.813,147.57,149.364,49010.689762814,0
+MORN.US,D,20200106,000000,148.746,151.347,147.062,150.949,129413.10000578,0
+MORN.US,D,20200107,000000,150.471,151.787,149.175,149.245,49447.076008782,0
+MORN.US,D,20200108,000000,149.324,151.009,149.324,150.161,63189.731603108,0
+MORN.US,D,20200109,000000,150.709,153.072,150.411,151.317,29986.255812102,0
+MORN.US,D,20200110,000000,151.327,153.252,150.491,153.012,63916.038826284,0
+MORN.US,D,20200113,000000,153.042,155.464,152.953,155.394,57594.958973751,0
+MORN.US,D,20200114,000000,155.276,163.08,154.049,154.488,78059.969129547,0
+MORN.US,D,20200115,000000,154.458,156.78,153.262,155.414,43812.175908532,0
+MORN.US,D,20200116,000000,156.112,158.006,155.754,157.269,47625.288830207,0
+MORN.US,D,20200117,000000,157.698,159.233,155.484,155.992,45359.089911485,0
+MORN.US,D,20200121,000000,155.156,156.8,155.156,156.162,122947.56125803,0
+MORN.US,D,20200122,000000,157.01,157.348,155.734,156.352,44512.400275627,0
+MORN.US,D,20200123,000000,156.232,156.232,154.518,154.518,68474.519519811,0
+MORN.US,D,20200124,000000,154.657,156.052,153.85,154.039,29217.814744488,0
+MORN.US,D,20200127,000000,151.757,155.036,151.757,154.488,42843.097486449,0
+MORN.US,D,20200128,000000,155.026,155.714,153.87,154.518,46164.648889676,0
+MORN.US,D,20200129,000000,154.986,155.624,152.783,154.238,46746.497217635,0
+MORN.US,D,20200130,000000,153.89,156.92,153.551,156.65,41291.167549634,0
+MORN.US,D,20200131,000000,156.611,156.74,153.511,154.238,34649.067929952,0
+MORN.US,D,20200203,000000,154.188,158.515,154.188,157.408,58811.824528604,0
+MORN.US,D,20200204,000000,158.325,161.117,156.73,157.03,80807.697698994,0
+MORN.US,D,20200205,000000,158.216,159.721,155.236,156.002,57904.943686405,0
+MORN.US,D,20200206,000000,156.392,157.289,154.836,156.142,53707.610230923,0
+MORN.US,D,20200207,000000,156.042,156.042,153.69,154.737,39096.194891748,0
+MORN.US,D,20200210,000000,154.288,155.315,153.84,155.176,38095.014492949,0
+MORN.US,D,20200211,000000,155.325,156.502,153.81,154.568,39500.479161003,0
+MORN.US,D,20200212,000000,155.116,155.116,153.311,153.67,36611.301256655,0
+MORN.US,D,20200213,000000,153.311,154.737,152.305,154.448,51602.924382547,0
+MORN.US,D,20200214,000000,155.126,156.162,153.71,155.554,38310.699649004,0
+MORN.US,D,20200218,000000,155.953,159.213,155.126,159.103,75686.429226184,0
+MORN.US,D,20200219,000000,159.721,163.23,159.721,162.921,70874.142279255,0
+MORN.US,D,20200220,000000,162.811,163.788,159.891,161.934,81203.95647407,0
+MORN.US,D,20200221,000000,160.967,160.967,155.256,158.834,65795.007650883,0
+MORN.US,D,20200224,000000,155.594,157.668,154.149,156.402,51013.050560409,0
+MORN.US,D,20200225,000000,156.502,156.502,151.697,152.554,54240.302407037,0
+MORN.US,D,20200226,000000,152.733,156.65,151.936,152.504,62994.110182501,0
+MORN.US,D,20200227,000000,148.138,150.291,143.652,143.652,46353.248002877,0
+MORN.US,D,20200228,000000,140.562,145.218,137.621,144.41,221788.54437666,0
+MORN.US,D,20200302,000000,145.556,147.022,142.317,146.912,129503.38681529,0
+MORN.US,D,20200303,000000,145.008,148.736,140.493,142.546,88917.459566615,0
+MORN.US,D,20200304,000000,144.48,145.666,141.409,143.882,101960.89398062,0
+MORN.US,D,20200305,000000,141.25,142.067,137.282,137.95,52277.065893562,0
+MORN.US,D,20200306,000000,134.312,139.635,133.116,137.103,86347.295055871,0
+MORN.US,D,20200309,000000,131.053,131.929,127.803,129.179,87727.680054616,0
+MORN.US,D,20200310,000000,131.281,133.056,128.271,133.016,118698.06209038,0
+MORN.US,D,20200311,000000,130.534,132.179,123.287,123.287,95715.05313601,0
+MORN.US,D,20200312,000000,118.253,119.917,112.372,113.14,161818.039126,0
+MORN.US,D,20200313,000000,115.193,118.721,111.714,118.423,201064.7120336,0
+MORN.US,D,20200316,000000,108.125,114.506,105.843,106.441,106588.59456144,0
+MORN.US,D,20200317,000000,107.617,122.151,105.823,111.923,191459.19868842,0
+MORN.US,D,20200318,000000,105.912,109.571,101.257,105.853,168419.00808802,0
+MORN.US,D,20200319,000000,105.115,111.694,103.67,108.065,152202.49391309,0
+MORN.US,D,20200320,000000,108.663,113.897,103.61,105.195,115080.57058932,0
+MORN.US,D,20200323,000000,104.686,109.053,100.849,106.222,192219.61426185,0
+MORN.US,D,20200324,000000,109.301,113.398,106.002,112.462,115541.03331783,0
+MORN.US,D,20200325,000000,110.528,122.121,110.528,115.292,133434.8757761,0
+MORN.US,D,20200326,000000,112.591,119.789,112.591,116.489,132196.94329903,0
+MORN.US,D,20200327,000000,113.06,120.337,113.01,115.104,88754.943309494,0
+MORN.US,D,20200330,000000,115.91,119.839,112.143,115.342,87712.63225303,0
+MORN.US,D,20200331,000000,115.024,115.95,113.448,114.276,112685.96376374,0
+MORN.US,D,20200401,000000,111.046,114.864,108.574,113.798,173773.01589201,0
+MORN.US,D,20200402,000000,113.768,114.944,110.039,110.897,81585.16744756,0
+MORN.US,D,20200403,000000,111.315,111.584,107.677,109.013,149622.29753463,0
+MORN.US,D,20200406,000000,111.016,113.319,109.241,112.98,331459.9318895,0
+MORN.US,D,20200407,000000,116.967,121.194,114.874,117.117,160174.81919291,0
+MORN.US,D,20200408,000000,119.211,122.021,116.469,121.423,87594.256213894,0
+MORN.US,D,20200409,000000,123.317,123.317,118.622,122.37,176583.94522812,0
+MORN.US,D,20200413,000000,121.423,123.168,119.829,121.822,58545.980033932,0
+MORN.US,D,20200414,000000,122.55,127.135,122.55,126.397,125745.4491661,0
+MORN.US,D,20200415,000000,123.726,130.993,123.158,128.71,96003.970926445,0
+MORN.US,D,20200416,000000,129.417,131.401,127.314,128.541,168698.8971975,0
+MORN.US,D,20200417,000000,131.8,133.156,130.275,130.544,111511.23205332,0
+MORN.US,D,20200420,000000,129.787,132.378,129.437,130.435,273117.59877036,0
+MORN.US,D,20200421,000000,129.627,134.621,126.936,132.956,110220.13067732,0
+MORN.US,D,20200422,000000,134.89,134.89,131.551,133.953,60128.005573918,0
+MORN.US,D,20200423,000000,134.71,135.318,133.246,133.554,50348.940917119,0
+MORN.US,D,20200424,000000,133.674,137.522,133.246,137.282,89413.033832152,0
+MORN.US,D,20200427,000000,138.738,142.895,138.738,139.815,85557.787066038,0
+MORN.US,D,20200428,000000,141.669,144.37,139.376,141.061,86672.327570111,0
+MORN.US,D,20200429,000000,143.752,145.018,141.479,143.782,128436.99927629,0
+MORN.US,D,20200430,000000,143.433,162.811,141.339,153.72,201584.36278167,0
+MORN.US,D,20200501,000000,150.361,151.846,148.108,149.275,181567.77711312,0
+MORN.US,D,20200504,000000,149.125,149.125,145.158,146.344,184112.86195455,0
+MORN.US,D,20200505,000000,145.766,147.839,143.912,144.679,230533.32347117,0
+MORN.US,D,20200506,000000,144.679,146.034,142.915,143.144,87418.698528734,0
+MORN.US,D,20200507,000000,144.17,146.174,139.037,140.602,143121.64724985,0
+MORN.US,D,20200508,000000,141.828,143.612,139.415,141.081,78202.421651219,0
+MORN.US,D,20200511,000000,140.303,144.29,140.303,142.117,79024.031617768,0
+MORN.US,D,20200512,000000,144.29,145.088,142.207,143.014,101947.85255258,0
+MORN.US,D,20200513,000000,142.895,144.888,141.788,142.785,166650.38980837,0
+MORN.US,D,20200514,000000,141.997,143.333,140.741,143.234,85553.774318948,0
+MORN.US,D,20200515,000000,143.224,147.062,140.801,142.994,131546.87827055,0
+MORN.US,D,20200518,000000,142.436,144.39,140.751,141.121,83268.514851551,0
+MORN.US,D,20200519,000000,140.273,143.084,139.435,139.925,102526.69132022,0
+MORN.US,D,20200520,000000,140.592,142.137,139.117,139.515,98195.934024013,0
+MORN.US,D,20200521,000000,138.529,141.419,137.342,140.483,96609.895736939,0
+MORN.US,D,20200522,000000,140.791,140.791,138.768,139.366,49058.842727885,0
+MORN.US,D,20200526,000000,141.081,141.081,137.482,138.977,102111.37199647,0
+MORN.US,D,20200527,000000,140.353,142.885,139.415,142.885,80594.018916485,0
+MORN.US,D,20200528,000000,145.656,149.593,142.775,148.248,151435.05603225,0
+MORN.US,D,20200529,000000,147.929,151.797,146.294,151.109,163922.72497437,0
+MORN.US,D,20200601,000000,150.501,153.411,148.238,151.059,83551.413521352,0
+MORN.US,D,20200602,000000,151.767,152.693,148.855,149.933,59916.333164953,0
+MORN.US,D,20200603,000000,150.859,152.295,149.843,151.377,69876.974627546,0
+MORN.US,D,20200604,000000,150.471,151.647,146.742,147.819,73339.975365674,0
+MORN.US,D,20200605,000000,149.863,152.155,146.404,148.417,80171.677285329,0
+MORN.US,D,20200608,000000,148.766,151.427,147.201,149.992,90763.323227726,0
+MORN.US,D,20200609,000000,150.002,152.395,147.909,151.886,98271.17303194,0
+MORN.US,D,20200610,000000,151.727,151.727,146.483,147.6,81750.693264996,0
+MORN.US,D,20200611,000000,146.224,146.642,141.27,141.289,77928.55166237,0
+MORN.US,D,20200612,000000,143.712,144.728,139.825,142.386,86530.878235211,0
+MORN.US,D,20200615,000000,141.399,145.974,138.977,145.356,82702.71751195,0
+MORN.US,D,20200616,000000,147.52,150.111,143.792,144.778,75994.407565293,0
+MORN.US,D,20200617,000000,144.868,152.773,144.868,148.377,128499.19685618,0
+MORN.US,D,20200618,000000,146.842,148.716,146.184,147.998,94137.040343115,0
+MORN.US,D,20200619,000000,149.463,151.159,147.62,149.374,114989.28059303,0
+MORN.US,D,20200622,000000,148.377,149.733,146.563,148.058,60214.279636338,0
+MORN.US,D,20200623,000000,148.915,149.394,146.194,146.384,51713.274927505,0
+MORN.US,D,20200624,000000,145.287,146.324,141.27,142.137,102308.99979062,0
+MORN.US,D,20200625,000000,141.828,142.137,139.935,141.828,146795.31721017,0
+MORN.US,D,20200626,000000,141.21,142.197,139.865,141.151,354670.6642412,0
+MORN.US,D,20200629,000000,141.359,142.027,137.801,138.608,161774.90209479,0
+MORN.US,D,20200630,000000,137.562,139.885,137.183,138.947,212596.34398168,0
+MORN.US,D,20200701,000000,138.648,149.065,138.648,147.59,187702.26422599,0
+MORN.US,D,20200702,000000,148.696,149.215,143.044,144.22,75944.248226675,0
+MORN.US,D,20200706,000000,144.47,149.085,144.47,148.287,87978.476747701,0
+MORN.US,D,20200707,000000,148.108,148.746,146.244,147.45,83472.161766337,0
+MORN.US,D,20200708,000000,148.248,149.853,147.31,148.597,51119.388358278,0
+MORN.US,D,20200709,000000,148.985,150.121,146.732,146.932,44576.604229058,0
+MORN.US,D,20200710,000000,147.33,148.417,145.198,148.148,54630.542061478,0
+MORN.US,D,20200713,000000,148.617,152.035,147.65,148.178,89789.22887178,0
+MORN.US,D,20200714,000000,146.772,151.228,146.603,149.833,40553.825271963,0
+MORN.US,D,20200715,000000,151.228,153.002,149.135,151.517,52137.622932206,0
+MORN.US,D,20200716,000000,151.527,152.285,150.181,151.527,70412.676363977,0
+MORN.US,D,20200717,000000,151.797,156.052,151.367,155.934,92885.06325123,0
+MORN.US,D,20200720,000000,156.64,157.398,154.936,156.97,77090.890707464,0
+MORN.US,D,20200721,000000,156.9,159.392,156.9,157.897,79511.580389127,0
+MORN.US,D,20200722,000000,157.757,159.153,156.611,158.246,69599.091891607,0
+MORN.US,D,20200723,000000,158.864,160.847,157.927,159.083,71087.821061763,0
+MORN.US,D,20200724,000000,158.146,159.741,157.299,159.312,116640.52602031,0
+MORN.US,D,20200727,000000,159.701,160.639,157.658,159.881,124007.9296764,0
+MORN.US,D,20200728,000000,160.01,160.409,157.996,159.671,94398.872090696,0
+MORN.US,D,20200729,000000,159.671,161.625,159.253,160.229,89684.897447457,0
+MORN.US,D,20200730,000000,160.339,176.388,159.961,167.476,104244.14707447,0
+MORN.US,D,20200731,000000,167.915,167.915,162.701,165.972,49358.795572816,0
+MORN.US,D,20200803,000000,166.4,166.828,163.868,164.187,74014.116876688,0
+MORN.US,D,20200804,000000,163.23,163.978,161.585,161.993,88883.351216354,0
+MORN.US,D,20200805,000000,162.013,162.373,159.293,160.08,115712.57825589,0
+MORN.US,D,20200806,000000,160.159,160.997,159.023,160.987,66498.241578295,0
+MORN.US,D,20200807,000000,160.359,161.237,157.827,158.605,64661.406598135,0
+MORN.US,D,20200810,000000,158.635,158.635,156.192,156.621,44313.769294703,0
+MORN.US,D,20200811,000000,157.259,159.233,156.192,156.71,70839.030742222,0
+MORN.US,D,20200812,000000,157.957,158.923,155.944,156.68,47975.401013755,0
+MORN.US,D,20200813,000000,157.189,158.186,155.584,156.252,56968.97042781,0
+MORN.US,D,20200814,000000,155.614,157,154.598,155.374,67999.008989719,0
+MORN.US,D,20200817,000000,156.182,156.92,154.677,155.216,60102.925904608,0
+MORN.US,D,20200818,000000,154.637,156.372,154.149,155.086,81100.628236518,0
+MORN.US,D,20200819,000000,155.564,156.72,154.099,156.152,71258.362813062,0
+MORN.US,D,20200820,000000,155.266,157.498,153.85,154.856,105367.71625949,0
+MORN.US,D,20200821,000000,155.315,156.122,153.501,155.036,68394.264578023,0
+MORN.US,D,20200824,000000,154.876,156.172,153.78,154.806,54257.356582167,0
+MORN.US,D,20200825,000000,154.528,157.289,154.069,156.97,62716.227446562,0
+MORN.US,D,20200826,000000,157.458,160.469,156.292,159.941,69714.458370426,0
+MORN.US,D,20200827,000000,159.961,161.845,159.751,160.389,74084.339950752,0
+MORN.US,D,20200828,000000,160.229,160.609,158.744,159.761,51236.761210642,0
+MORN.US,D,20200831,000000,159.571,159.911,157.996,158.186,80655.213309598,0
+MORN.US,D,20200901,000000,158.824,164.586,157.777,162.941,161141.89124144,0
+MORN.US,D,20200902,000000,161.257,162.552,157.797,161.894,107313.89859784,0
+MORN.US,D,20200903,000000,162.103,162.711,157.189,157.747,82624.468943707,0
+MORN.US,D,20200904,000000,158.774,158.774,153.541,155.644,78066.991436953,0
+MORN.US,D,20200908,000000,153.969,155.206,151.936,153.132,98758.721803299,0
+MORN.US,D,20200909,000000,154.936,158.913,153.88,157.538,67486.380549052,0
+MORN.US,D,20200910,000000,156.88,159.103,155.944,156.232,74970.153870731,0
+MORN.US,D,20200911,000000,155.914,157.548,154.578,155.266,83867.41735464,0
+MORN.US,D,20200914,000000,155.544,157.737,154.677,157.458,88063.74762335,0
+MORN.US,D,20200915,000000,157.777,160.817,157.259,159.113,68560.793582232,0
+MORN.US,D,20200916,000000,158.445,162.133,157.01,157.249,93576.258937375,0
+MORN.US,D,20200917,000000,155.414,158.186,155.414,156.032,66253.464005843,0
+MORN.US,D,20200918,000000,157.05,160,154.149,154.428,165175.70525304,0
+MORN.US,D,20200921,000000,152.983,155.494,151.507,152.673,188955.24450465,0
+MORN.US,D,20200922,000000,152.803,154.089,151.856,152.913,107969.98274695,0
+MORN.US,D,20200923,000000,152.733,155.754,151.447,151.687,83149.135625643,0
+MORN.US,D,20200924,000000,151.677,152.395,150.061,151.119,222600.12247549,0
+MORN.US,D,20200925,000000,149.673,154.697,149.673,154.178,103517.8398513,0
+MORN.US,D,20200928,000000,155.494,157.448,155.176,156.67,99839.153957111,0
+MORN.US,D,20200929,000000,157.378,158.904,156.022,157.348,77251.400591039,0
+MORN.US,D,20200930,000000,157.877,159.521,156.532,158.644,103312.18656297,0
+MORN.US,D,20201001,000000,159.293,161.575,157.279,161.187,152441.25236491,0
+MORN.US,D,20201002,000000,160.119,162.781,159.372,162.003,151030.771763,0
+MORN.US,D,20201005,000000,162.971,162.971,159.541,161.765,145723.91373731,0
+MORN.US,D,20201006,000000,161.585,164.416,161.455,163.768,98684.485982145,0
+MORN.US,D,20201007,000000,163.808,168.024,163.609,167.915,124839.57151067,0
+MORN.US,D,20201008,000000,169.101,176.418,169.061,176.198,134270.53035746,0
+MORN.US,D,20201009,000000,176.078,179.857,175.351,178.082,83280.55309282,0
+MORN.US,D,20201012,000000,179.637,182.309,179.059,180.615,85891.848261228,0
+MORN.US,D,20201013,000000,180.615,182.668,180.615,182.139,62544.682508492,0
+MORN.US,D,20201014,000000,182.259,182.638,178.77,180.186,87614.319949341,0
+MORN.US,D,20201015,000000,179.787,181.741,179.089,180.245,53747.737701817,0
+MORN.US,D,20201016,000000,180.525,183.137,180.096,182.479,62923.887108437,0
+MORN.US,D,20201019,000000,183.505,184.891,179.837,180.285,44609.709392545,0
+MORN.US,D,20201020,000000,180.116,183.665,179.428,181.901,106763.14905982,0
+MORN.US,D,20201021,000000,182.737,186.686,181.821,182.319,100098.97933115,0
+MORN.US,D,20201022,000000,182.737,183.296,181.063,182.039,74985.201672316,0
+MORN.US,D,20201023,000000,181.881,183.186,181.651,182.598,51946.014258688,0
+MORN.US,D,20201026,000000,181.591,181.691,179.528,180.754,46347.228882243,0
+MORN.US,D,20201027,000000,177.305,182.707,177.305,181.253,75541.970330966,0
+MORN.US,D,20201028,000000,180.285,180.285,174.873,176.866,294494.50570221,0
+MORN.US,D,20201029,000000,178.441,199.554,178.441,193.663,402645.06206819,0
+MORN.US,D,20201030,000000,192.147,193.483,184.97,188.36,89707.97074322,0
+MORN.US,D,20201102,000000,187.702,193.463,187.333,192.935,136295.96445082,0
+MORN.US,D,20201103,000000,193.533,198.826,192.715,197.192,122105.88755604,0
+MORN.US,D,20201104,000000,199.355,207.33,199.355,204.409,125338.15533652,0
+MORN.US,D,20201105,000000,205.764,205.764,202.753,204.309,100331.71866233,0
+MORN.US,D,20201106,000000,204.588,207.419,202.873,206.183,97050.294729998,0
+MORN.US,D,20201109,000000,209.742,213.569,208.096,211.027,285350.45827231,0
+MORN.US,D,20201110,000000,210.928,212.881,209.243,210.19,161781.92440219,0
+MORN.US,D,20201111,000000,210.579,212.643,208.635,211.347,140098.042318,0
+MORN.US,D,20201112,000000,211.277,211.277,202.125,204.578,87416.692155189,0
+MORN.US,D,20201113,000000,204.688,207.29,201.927,204.02,98695.52103664,0
+MORN.US,D,20201116,000000,204.498,205.734,200.043,202.903,81689.498871884,0
+MORN.US,D,20201117,000000,201.408,202.695,199.734,202.265,48887.297789815,0
+MORN.US,D,20201118,000000,202.175,202.175,195.816,196.514,80821.742313807,0
+MORN.US,D,20201119,000000,196.026,198.766,195.896,198.338,58951.267489959,0
+MORN.US,D,20201120,000000,197.88,202.575,196.852,200.79,127628.43073778,0
+MORN.US,D,20201123,000000,200.092,200.74,194.321,196.882,115615.26913898,0
+MORN.US,D,20201124,000000,197.69,197.88,196.075,196.544,104097.68180571,0
+MORN.US,D,20201125,000000,195.606,196.534,194.56,195.686,92166.781522233,0
+MORN.US,D,20201127,000000,195.038,198.488,194.929,197.282,75731.572630939,0
+MORN.US,D,20201130,000000,197.67,199.016,197.312,197.979,124143.35989066,0
+MORN.US,D,20201201,000000,199.066,201.279,198.448,201.169,71927.488390215,0
+MORN.US,D,20201202,000000,200.172,201.099,199.205,199.883,133344.58896659,0
+MORN.US,D,20201203,000000,199.923,200.561,197.57,198.498,49599.560398178,0
+MORN.US,D,20201204,000000,198.766,200.92,198.766,199.225,64606.231325656,0
+MORN.US,D,20201207,000000,200.322,202.525,197.88,198.488,207371.74727132,0
+MORN.US,D,20201208,000000,197.262,199.714,194.899,198.956,149869.08148063,0
+MORN.US,D,20201209,000000,200.162,201.319,198.298,200.491,143932.2221619,0
+MORN.US,D,20201210,000000,199.933,202.175,199.484,202.135,142342.17112774,0
+MORN.US,D,20201211,000000,202.445,204.169,200.451,202.675,194952.29502972,0
+MORN.US,D,20201214,000000,203.671,209.253,203.671,205.974,124793.42491914,0
+MORN.US,D,20201215,000000,206.462,207.409,204.827,206.712,88415.866180443,0
+MORN.US,D,20201216,000000,206.362,211.097,206.133,210.818,102203.66517953,0
+MORN.US,D,20201217,000000,212.075,217.108,210.33,216.879,229968.52931835,0
+MORN.US,D,20201218,000000,216.908,220.069,215.683,219.59,176190.69601336,0
+MORN.US,D,20201221,000000,217.656,220.617,215.802,218.274,91393.324520756,0
+MORN.US,D,20201222,000000,216.64,220.597,215.713,218.174,134746.04088756,0
+MORN.US,D,20201223,000000,218.892,223.229,218.892,220.278,81416.632069806,0
+MORN.US,D,20201224,000000,220.278,222.611,218.812,219.929,46702.356999652,0
+MORN.US,D,20201228,000000,220.378,222.192,219.46,220.258,104335.43707075,0
+MORN.US,D,20201229,000000,221.803,226.738,220.408,222.691,117978.77717462,0
+MORN.US,D,20201230,000000,224.485,226.976,222.651,226.927,66406.951582012,0
+MORN.US,D,20201231,000000,226.159,229.908,225.721,229.419,76494.997764692,0
+MORN.US,D,20210104,000000,231.283,232.709,226.249,229.369,127860.16688219,0
+MORN.US,D,20210105,000000,230.306,231.821,228.452,231.433,98783.801472607,0
+MORN.US,D,20210106,000000,232.798,232.798,228.702,230.057,143319.27504399,0
+MORN.US,D,20210107,000000,230.655,235.699,230.196,235.489,55710.974215291,0
+MORN.US,D,20210108,000000,236.506,241.76,230.675,230.804,151446.09108675,0
+MORN.US,D,20210111,000000,229,230.067,223.687,224.165,197499.38624469,0
+MORN.US,D,20210112,000000,224.145,226.478,219.64,220.428,78672.916247448,0
+MORN.US,D,20210113,000000,220.976,222.761,214.157,214.995,159699.30866281,0
+MORN.US,D,20210114,000000,215.932,215.932,211.576,214.447,232646.03481372,0
+MORN.US,D,20210115,000000,214.008,220.448,213.001,220.009,98958.355970994,0
+MORN.US,D,20210119,000000,221.923,224.664,219.64,221.653,104659.46639822,0
+MORN.US,D,20210120,000000,222.132,228.85,222.132,228.362,61787.276495372,0
+MORN.US,D,20210121,000000,228.094,232.409,228.094,230.067,134827.29901612,0
+MORN.US,D,20210122,000000,229.808,238.67,229.808,238.122,120979.30881069,0
+MORN.US,D,20210125,000000,238.918,241.032,232.559,233.237,131069.36136692,0
+MORN.US,D,20210126,000000,232.509,233.925,230.954,231.692,162268.46998678,0
+MORN.US,D,20210127,000000,229.748,234.503,222.481,224.634,122118.92898408,0
+MORN.US,D,20210128,000000,225.8,230.366,219.51,229.339,125933.04509252,0
+MORN.US,D,20210129,000000,229.01,230.107,225.183,227.754,69069.40927581,0
+MORN.US,D,20210201,000000,230.316,238.79,228.532,237.194,203664.97214752,0
+MORN.US,D,20210202,000000,238.79,243.245,236.646,242.198,104631.3771686,0
+MORN.US,D,20210203,000000,240.414,242.198,236.965,238.828,67053.0038634,0
+MORN.US,D,20210204,000000,239.108,242.338,237.593,238.77,73681.05886827,0
+MORN.US,D,20210205,000000,238.7,238.7,234.772,235.161,138158.88228706,0
+MORN.US,D,20210208,000000,239.248,240.434,234.861,236.596,159907.97151146,0
+MORN.US,D,20210209,000000,235.231,242.777,233.895,236.566,176656.17467573,0
+MORN.US,D,20210210,000000,236.446,239.088,234.253,238.23,90148.369736279,0
+MORN.US,D,20210211,000000,238.77,243.683,238.77,243.355,99134.916842927,0
+MORN.US,D,20210212,000000,242.737,247.292,241.75,245.597,120135.62873515,0
+MORN.US,D,20210216,000000,253.373,253.373,248.11,250.272,293677.91166952,0
+MORN.US,D,20210217,000000,248.588,249.784,244.581,249.126,70204.013515329,0
+MORN.US,D,20210218,000000,247.511,250.372,246.684,246.893,196893.4614342,0
+MORN.US,D,20210219,000000,245.877,247.681,236.875,246.145,242299.70112398,0
+MORN.US,D,20210222,000000,244.541,244.541,229.07,230.944,217293.2644498,0
+MORN.US,D,20210223,000000,225.82,228.78,218.184,226.907,185994.84033947,0
+MORN.US,D,20210224,000000,225.81,225.81,221.953,222.731,148600.05021361,0
+MORN.US,D,20210225,000000,221.833,224.036,219.49,220.617,146554.55238481,0
+MORN.US,D,20210226,000000,220.597,223.229,219.242,222.172,160469.75610398,0
+MORN.US,D,20210301,000000,224.215,229.21,223.159,228.162,131049.29763147,0
+MORN.US,D,20210302,000000,227.864,228.732,225.691,227.416,111595.4997422,0
+MORN.US,D,20210303,000000,230.116,230.804,226.468,228.242,184419.83710689,0
+MORN.US,D,20210304,000000,227.485,229.28,223.039,225.262,131154.63224257,0
+MORN.US,D,20210305,000000,225.9,235.499,223.737,234.483,140613.68031899,0
+MORN.US,D,20210308,000000,234.353,237.244,232.719,233.357,105926.49129169,0
+MORN.US,D,20210309,000000,234.742,242.009,234.742,239.886,161033.54707003,0
+MORN.US,D,20210310,000000,241.421,244.541,239.686,240.314,87684.543023405,0
+MORN.US,D,20210311,000000,242.129,246.175,238.141,241.73,71462.009727848,0
+MORN.US,D,20210312,000000,240.154,242.059,239.318,241.899,61201.415420324,0
+MORN.US,D,20210315,000000,242.129,248.219,241.221,246.395,118878.63570941,0
+MORN.US,D,20210316,000000,246.833,247.422,239.128,239.138,99865.236813193,0
+MORN.US,D,20210317,000000,238.25,240.134,233.007,239.308,88488.095628052,0
+MORN.US,D,20210318,000000,239.198,239.447,233.545,234.403,110223.14023763,0
+MORN.US,D,20210319,000000,234.752,238.55,233.267,235.251,432224.02405072,0
+MORN.US,D,20210322,000000,234.223,234.573,227.066,228.652,99395.745403736,0
+MORN.US,D,20210323,000000,228.222,231.383,224.953,230.954,116388.72614045,0
+MORN.US,D,20210324,000000,231.303,231.552,223.447,224.295,96758.367379246,0
+MORN.US,D,20210325,000000,223.309,223.399,217.806,222.232,104486.91827338,0
+MORN.US,D,20210326,000000,221.614,226.458,221.614,224.295,111510.22886655,0
+MORN.US,D,20210329,000000,223.239,224.933,221.036,224.155,175141.36264949,0
+MORN.US,D,20210330,000000,224.565,226.508,219.321,225.193,113878.75283605,0
+MORN.US,D,20210331,000000,224.305,227.396,219.192,222.949,152938.83300399,0
+MORN.US,D,20210401,000000,223.727,231.373,222.481,230.854,109574.07839592,0
+MORN.US,D,20210405,000000,232.081,236.227,229.678,234.503,142339.16156742,0
+MORN.US,D,20210406,000000,234.423,236.825,232.559,233.037,150505.10189429,0
+MORN.US,D,20210407,000000,232.917,235.569,229.568,229.937,85698.233214166,0
+MORN.US,D,20210408,000000,231.443,232.111,230.755,231.562,128713.87882546,0
+MORN.US,D,20210409,000000,231.662,232.629,229.18,231.612,143855.9799672,0
+MORN.US,D,20210412,000000,231.004,232.619,229.997,231.592,68688.198302319,0
+MORN.US,D,20210413,000000,232.509,233.087,230.316,230.466,89010.755936442,0
+MORN.US,D,20210414,000000,231.711,236.187,231.153,232.729,188381.42167087,0
+MORN.US,D,20210415,000000,233.417,235.201,230.745,232.868,135765.27864825,0
+MORN.US,D,20210416,000000,233.965,238.092,231.672,235.35,389625.70413672,0
+MORN.US,D,20210419,000000,235.489,237.094,233.885,235.769,152783.33905429,0
+MORN.US,D,20210420,000000,234.503,238.102,233.337,233.835,169872.62572114,0
+MORN.US,D,20210421,000000,232.479,239.726,232.369,236.267,154550.95414715,0
+MORN.US,D,20210422,000000,236.965,240.474,231.233,239.596,136314.02181273,0
+MORN.US,D,20210423,000000,239.736,244.879,239.736,244.033,129538.49835233,0
+MORN.US,D,20210426,000000,246.425,250.641,243.913,250.502,329605.03954744,0
+MORN.US,D,20210427,000000,249.266,253.901,249.006,253.621,104652.44409081,0
+MORN.US,D,20210428,000000,253.701,256.722,252.765,254.021,200107.67185278,0
+MORN.US,D,20210429,000000,254.529,265.583,251,263.111,195221.1490847,0
+MORN.US,D,20210430,000000,262.065,267.936,260.032,262.912,132087.59594084,0
+MORN.US,D,20210503,000000,262.653,263.211,259.144,262.563,252936.49047114,0
+MORN.US,D,20210504,000000,260.102,261.945,259.264,261.696,130991.11279868,0
+MORN.US,D,20210505,000000,261.856,262.174,259.094,261.716,108519.7290982,0
+MORN.US,D,20210506,000000,261.477,262.783,256.084,259.204,83835.315377925,0
+MORN.US,D,20210507,000000,259.234,261.636,256.632,260.022,65363.637338775,0
+MORN.US,D,20210510,000000,259.662,261.238,250.542,251.309,130195.58568821,0
+MORN.US,D,20210511,000000,248.966,252.226,246.804,249.276,58419.578500617,0
+MORN.US,D,20210512,000000,247.581,248.278,239.566,239.966,73742.253261383,0
+MORN.US,D,20210513,000000,242.228,245.378,240.115,244.621,107232.64046928,0
+MORN.US,D,20210514,000000,245.119,246.225,241.281,243.075,71365.703797703,0
+MORN.US,D,20210517,000000,240.982,244.879,236.965,241.122,219861.42258699,0
+MORN.US,D,20210518,000000,240.524,240.613,232.399,233.137,79707.201809734,0
+MORN.US,D,20210519,000000,232.359,234.901,227.515,231.213,106013.76854088,0
+MORN.US,D,20210520,000000,231.133,237.822,229.997,236.955,143296.20174824,0
+MORN.US,D,20210521,000000,238.25,240.424,233.347,234.403,88134.973884187,0
+MORN.US,D,20210524,000000,234.433,235.958,231.213,234.662,81250.103065597,0
+MORN.US,D,20210525,000000,235.35,236.108,232.887,234.672,140680.89383273,0
+MORN.US,D,20210526,000000,234.473,234.811,229.658,230.675,101229.57082358,0
+MORN.US,D,20210527,000000,231.522,232.529,229.31,232.021,108396.3371252,0
+MORN.US,D,20210528,000000,232.579,235.928,232.579,234.123,82740.838609299,0
+MORN.US,D,20210601,000000,234.692,234.692,227.814,230.146,110845.11603649,0
+MORN.US,D,20210602,000000,230.675,233.367,229.2,232.619,105133.97374154,0
+MORN.US,D,20210603,000000,232.031,232.031,228.034,230.057,64030.402118332,0
+MORN.US,D,20210604,000000,231.143,232.17,229.11,231.921,73894.737650779,0
+MORN.US,D,20210607,000000,231.104,232.619,228.004,229.17,112921.71265523,0
+MORN.US,D,20210608,000000,229.478,229.868,227.574,229.548,71691.739498714,0
+MORN.US,D,20210609,000000,229.349,231.393,228.562,229.977,79445.370062152,0
+MORN.US,D,20210610,000000,230.655,232.349,229.22,231.662,64842.983403929,0
+MORN.US,D,20210611,000000,232.359,235.201,232.031,233.955,71152.025015194,0
+MORN.US,D,20210614,000000,234.463,236.686,232.399,236.516,74462.541363926,0
+MORN.US,D,20210615,000000,236.646,239.028,235.509,236.337,105908.43392978,0
+MORN.US,D,20210616,000000,236.147,239.447,234.841,237.294,70092.659783599,0
+MORN.US,D,20210617,000000,236.446,242.617,235.938,242.288,83758.069996454,0
+MORN.US,D,20210618,000000,241.5,242.477,239.516,240.554,106850.42630901,0
+MORN.US,D,20210621,000000,241.162,246.644,239.706,243.973,73805.45402804,0
+MORN.US,D,20210622,000000,244.73,247.96,243.653,246.465,56961.948120403,0
+MORN.US,D,20210623,000000,246.036,246.425,244.241,245.458,69613.136506419,0
+MORN.US,D,20210624,000000,246.235,247.76,242.278,244.301,66044.801157195,0
+MORN.US,D,20210625,000000,245.299,249.346,243.993,247.94,239180.79344877,0
+MORN.US,D,20210628,000000,248.219,251.309,247.013,249.126,94601.515818709,0
+MORN.US,D,20210629,000000,250.133,255.446,248.11,254.459,67375.026817322,0
+MORN.US,D,20210630,000000,253.023,256.253,253.013,255.077,107972.99230726,0
+MORN.US,D,20210701,000000,255.605,257.33,250.162,252.425,106290.64809005,0
+MORN.US,D,20210702,000000,252.545,256.652,250.412,255.665,97665.248221445,0
+MORN.US,D,20210706,000000,254.897,257.3,254.229,254.599,107535.60287453,0
+MORN.US,D,20210707,000000,255.955,257.639,253.951,256.602,76329.471947256,0
+MORN.US,D,20210708,000000,253.063,253.552,249.654,251.01,188335.27507934,0
+MORN.US,D,20210709,000000,251.588,251.867,247.013,251.319,84713.103803725,0
+MORN.US,D,20210712,000000,251.678,253.283,248.518,251.847,67967.910199777,0
+MORN.US,D,20210713,000000,251.319,251.638,246.873,249.246,101330.89268759,0
+MORN.US,D,20210714,000000,250.95,251.03,244.899,247.182,60609.535224642,0
+MORN.US,D,20210715,000000,247.073,248.209,244.093,245.358,59414.739778782,0
+MORN.US,D,20210716,000000,245.547,248.348,244.621,247.73,86771.643060573,0
+MORN.US,D,20210719,000000,245.169,246.614,242.886,244.899,100179.23427294,0
+MORN.US,D,20210720,000000,246.086,252.336,244.701,250.452,104832.01452306,0
+MORN.US,D,20210721,000000,250.452,252.974,249.456,251.369,62494.523169875,0
+MORN.US,D,20210722,000000,251.788,251.788,245.199,245.487,42811.998696507,0
+MORN.US,D,20210723,000000,247.043,248.738,245.617,248.02,43848.290632337,0
+MORN.US,D,20210726,000000,247.122,248.698,245.139,245.837,76407.720515499,0
+MORN.US,D,20210727,000000,244.083,244.123,240.683,242.637,47207.963132913,0
+MORN.US,D,20210728,000000,242.677,243.953,241.311,242.866,63460.592031641,0
+MORN.US,D,20210729,000000,242.178,251.19,241.839,249.884,112089.06763419,0
+MORN.US,D,20210730,000000,250.9,254.759,250.681,250.93,46616.082937231,0
+MORN.US,D,20210802,000000,251.528,258.227,251.05,256.243,133343.58577982,0
+MORN.US,D,20210803,000000,256.622,262.713,253.991,260.769,128452.04707787,0
+MORN.US,D,20210804,000000,260.819,268.166,260.092,264.387,148458.60087871,0
+MORN.US,D,20210805,000000,266.261,266.291,254.539,259.592,86405.479888667,0
+MORN.US,D,20210806,000000,259.264,261.776,257.041,259.274,84121.223608042,0
+MORN.US,D,20210809,000000,260.121,262.723,257.848,262.464,68628.007095979,0
+MORN.US,D,20210810,000000,263.221,263.63,257.21,259.932,52744.550929474,0
+MORN.US,D,20210811,000000,260.18,262.254,257.35,259.542,83369.836715558,0
+MORN.US,D,20210812,000000,257.679,259.742,257.031,259.394,54207.19724355,0
+MORN.US,D,20210813,000000,259.274,261.646,257.818,258.746,47677.45454237,0
+MORN.US,D,20210816,000000,259.474,266.371,258.456,264.687,80733.461877841,0
+MORN.US,D,20210817,000000,263.919,266.521,262.424,262.553,65232.219871599,0
+MORN.US,D,20210818,000000,261.806,261.806,256.403,256.413,61351.893436176,0
+MORN.US,D,20210819,000000,253.233,259.942,252.416,259.513,101321.86400663,0
+MORN.US,D,20210820,000000,260.868,262.474,258.855,260.62,65762.905674167,0
+MORN.US,D,20210823,000000,262.145,262.145,259.642,261.526,50780.311229226,0
+MORN.US,D,20210824,000000,260.998,262.593,260.42,261.407,49400.929417254,0
+MORN.US,D,20210825,000000,261.238,265.305,261.238,263.171,52705.426645352,0
+MORN.US,D,20210826,000000,263.171,263.171,260.102,261.198,60324.630181296,0
+MORN.US,D,20210827,000000,261.088,262.663,257.28,259.662,106677.87818417,0
+MORN.US,D,20210830,000000,259.962,265.494,258.138,264.875,91338.149248278,0
+MORN.US,D,20210831,000000,266.271,269.412,264.497,266.191,86399.460768034,0
+MORN.US,D,20210901,000000,267.288,273.957,264.827,273.548,96023.031475119,0
+MORN.US,D,20210902,000000,275.671,286.607,274.027,274.545,101471.33883571,0
+MORN.US,D,20210903,000000,274.455,277.845,272.222,277.376,77338.677840232,0
+MORN.US,D,20210907,000000,277.376,279.43,276.299,277.227,71405.831268596,0
+MORN.US,D,20210908,000000,277.306,277.775,275.561,277.237,100119.0430666,0
+MORN.US,D,20210909,000000,278.223,283.118,276.239,279.579,48024.5571656,0
+MORN.US,D,20210910,000000,281.124,282.44,276.509,276.509,133182.07270947,0
+MORN.US,D,20210913,000000,277.207,277.207,269.94,270.388,62140.398239237,0
+MORN.US,D,20210914,000000,270.996,277.446,268.634,272.212,103517.8398513,0
+MORN.US,D,20210915,000000,272.561,275.103,270.179,273.648,55648.776635406,0
+MORN.US,D,20210916,000000,274.306,276.529,271.973,274.445,95277.663703269,0
+MORN.US,D,20210917,000000,274.445,274.695,269.93,274.007,266679.14606546,0
+MORN.US,D,20210920,000000,272.073,274.047,265.753,271.574,106268.57798106,0
+MORN.US,D,20210921,000000,272.163,273.06,269.85,270.708,51392.255160355,0
+MORN.US,D,20210922,000000,270.767,272.581,266.551,270.618,72710.977259414,0
+MORN.US,D,20210923,000000,271.794,276.708,270.678,275.661,64716.581870614,0
+MORN.US,D,20210924,000000,274.665,278.752,274.665,276.778,68407.306006063,0
+MORN.US,D,20210927,000000,276.439,276.439,268.963,270.708,54651.608983698,0
+MORN.US,D,20210928,000000,269.531,269.88,263.261,266.221,87025.449313976,0
+MORN.US,D,20210929,000000,266.611,269.93,261.556,261.905,82451.920818864,0
+MORN.US,D,20210930,000000,262.583,267.278,256.662,257.29,97445.550318302,0
+MORN.US,D,20211001,000000,257.589,260.62,252.107,259.652,120144.6574161,0
+MORN.US,D,20211004,000000,258.297,258.656,252.406,253.293,76151.907888551,0
+MORN.US,D,20211005,000000,254.279,262.234,252.934,261.268,85918.934304082,0
+MORN.US,D,20211006,000000,258.217,265.235,256.423,264.727,62882.756450771,0
+MORN.US,D,20211007,000000,266.83,270.688,265.943,270.688,79137.391723044,0
+MORN.US,D,20211008,000000,271.116,273.04,269.042,271.136,93650.494758528,0
+MORN.US,D,20211011,000000,271.086,272.571,267.258,267.657,35256.999113992,0
+MORN.US,D,20211012,000000,268.255,268.255,265.573,265.813,35944.182053047,0
+MORN.US,D,20211013,000000,267.777,268.126,263.999,266.221,73852.603806341,0
+MORN.US,D,20211014,000000,269.412,270.608,267.308,270.558,46075.365266938,0
+MORN.US,D,20211015,000000,271.894,273.399,271.036,272.571,53642.40309072,0
+MORN.US,D,20211018,000000,272.063,275.293,268.564,273.538,41929.194336845,0
+MORN.US,D,20211019,000000,274.445,279.888,273.319,279.878,47389.539938707,0
+MORN.US,D,20211020,000000,280.128,283.537,277.855,283.008,66123.049725438,0
+MORN.US,D,20211021,000000,282.48,288.481,281.762,288.391,84729.154792083,0
+MORN.US,D,20211022,000000,287.673,296.585,285.421,296.345,108862.81897434,0
+MORN.US,D,20211025,000000,296.795,304.899,296.795,298.858,189006.40703004,0
+MORN.US,D,20211026,000000,299.346,309.763,297.611,304.549,180871.56549311,0
+MORN.US,D,20211027,000000,304.549,310.61,302.496,303.872,102246.80221074,0
+MORN.US,D,20211028,000000,307.241,319.92,300.632,319.193,147694.17255818,0
+MORN.US,D,20211029,000000,318.944,322.164,310.62,314.986,77634.617938074,0
+MORN.US,D,20211101,000000,317.019,317.019,308.656,314.029,71357.678303524,0
+MORN.US,D,20211102,000000,314.428,317.817,309.494,310.032,62824.571617976,0
+MORN.US,D,20211103,000000,310.271,310.401,306.235,309.234,67894.677565396,0
+MORN.US,D,20211104,000000,309.234,313.8,306.823,312.574,61575.604086408,0
+MORN.US,D,20211105,000000,313.242,315.195,309.244,311.088,53031.462346363,0
+MORN.US,D,20211108,000000,311.856,313.232,308.676,310.301,56556.660664377,0
+MORN.US,D,20211109,000000,311.168,311.348,306.075,310.331,74111.425993606,0
+MORN.US,D,20211110,000000,308.995,312.524,308.277,310.48,75640.282634656,0
+MORN.US,D,20211111,000000,311.128,314.468,310.7,313.142,79323.984462699,0
+MORN.US,D,20211112,000000,315.126,318.695,312.156,314.757,63595.019059134,0
+MORN.US,D,20211115,000000,314.827,318.335,311.806,313.072,60466.079516196,0
+MORN.US,D,20211116,000000,313.212,320.718,311.378,319.462,69950.207261927,0
+MORN.US,D,20211117,000000,319.91,320.628,314.498,318.285,124125.30252877,0
+MORN.US,D,20211118,000000,318.625,323.16,316.959,322.592,69392.435416504,0
+MORN.US,D,20211119,000000,323.27,326.689,321.106,321.814,56650.960220977,0
+MORN.US,D,20211122,000000,322.362,324.326,314.408,315.485,81645.358653901,0
+MORN.US,D,20211123,000000,314.109,316.891,308.716,316.263,71085.814688219,0
+MORN.US,D,20211124,000000,313.76,317.757,313.76,317.489,48388.713963961,0
+MORN.US,D,20211126,000000,313.172,313.83,307.829,308.896,28090.232812374,0
+MORN.US,D,20211129,000000,313.571,319.283,309.972,317.119,103605.11710049,0
+MORN.US,D,20211130,000000,314.239,315.614,304.829,308.597,99926.431206305,0
+MORN.US,D,20211201,000000,312.564,316.681,308.437,309.494,128670.74179425,0
+MORN.US,D,20211202,000000,309.264,320.628,308.487,319.183,102742.37647627,0
+MORN.US,D,20211203,000000,322.064,322.064,308.756,312.464,86398.457581261,0
+MORN.US,D,20211206,000000,315.275,316.213,309.743,311.806,94057.788588099,0
+MORN.US,D,20211207,000000,316.661,322.194,314.169,318.685,85022.085329607,0
+MORN.US,D,20211208,000000,320.14,323.539,316.811,323.469,58939.229248691,0
+MORN.US,D,20211209,000000,323.08,324.028,316.989,317.249,48526.150551771,0
+MORN.US,D,20211210,000000,318.844,322.472,317.239,321.156,79552.711046793,0
+MORN.US,D,20211213,000000,320.508,324.177,318.993,321.526,114456.58841692,0
+MORN.US,D,20211214,000000,318.216,324.945,318.216,322.244,142783.57330756,0
+MORN.US,D,20211215,000000,322.921,330.616,320.888,330.437,130673.10259184,0
+MORN.US,D,20211216,000000,332.222,334.893,328.663,333.308,224828.20029686,0
+MORN.US,D,20211217,000000,332.262,335.78,326.121,329.261,213612.57218206,0
+MORN.US,D,20211220,000000,324.974,329.091,324.237,327.417,175906.79415678,0
+MORN.US,D,20211221,000000,329.679,335.79,326.978,334.803,95271.644582634,0
+MORN.US,D,20211222,000000,334.235,337.495,331.792,335.032,131089.42510236,0
+MORN.US,D,20211223,000000,336.767,338.89,334.773,337.635,116391.73570077,0
+MORN.US,D,20211227,000000,339.049,344.672,339.049,344.672,59604.342078755,0
+MORN.US,D,20211228,000000,344.672,345.3,342.468,343.674,114431.50874761,0
+MORN.US,D,20211229,000000,345.02,348.261,341.85,342.11,70359.507465043,0
+MORN.US,D,20211230,000000,343.056,343.056,339.129,339.997,68810.587088545,0
+MORN.US,D,20211231,000000,339.548,341.592,337.435,340.086,71285.448855915,0
+MORN.US,D,20220103,000000,341.632,341.632,330.048,334.125,165522.80787626,0
+MORN.US,D,20220104,000000,336.398,337.535,330.626,334.155,155741.73684592,0
+MORN.US,D,20220105,000000,334.933,335.81,319.402,319.532,148421.48296814,0
+MORN.US,D,20220106,000000,317.349,318.505,311.018,315.096,124458.36053718,0
+MORN.US,D,20220107,000000,315.006,315.245,307.58,307.809,97404.419660636,0
+MORN.US,D,20220110,000000,304.659,304.659,294.91,301.928,128870.37596195,0
+MORN.US,D,20220111,000000,301.928,306.025,299.346,304.859,187902.90158046,0
+MORN.US,D,20220112,000000,304.35,314.767,303.064,314.538,1268050.1503504,0
+MORN.US,D,20220113,000000,316.113,320.698,293.943,297.522,279975.38354609,0
+MORN.US,D,20220114,000000,295.529,297.581,292.368,294.871,167511.12405905,0
+MORN.US,D,20220118,000000,290.176,294.073,285.909,293.644,187815.62433127,0
+MORN.US,D,20220119,000000,295.299,296.665,287.225,287.923,119390.2609633,0
+MORN.US,D,20220120,000000,289.468,294.043,282.898,283.885,121912.27250897,0
+MORN.US,D,20220121,000000,281.374,285.719,277.795,277.894,110335.49715614,0
+MORN.US,D,20220124,000000,273.867,282.121,264.129,281.034,274416.72564054,0
+MORN.US,D,20220125,000000,275.203,275.691,268.116,271.046,191605.66395718,0
+MORN.US,D,20220126,000000,273.777,276.897,262.174,264.537,171789.71564309,0
+MORN.US,D,20220127,000000,266.571,270.738,261.935,262.773,182922.07925578,0
+MORN.US,D,20220128,000000,263.61,274.695,257.111,274.097,133589.36653905,0
+MORN.US,D,20220131,000000,274.127,286.307,273.389,286.129,235280.4032779,0
+MORN.US,D,20220201,000000,286.427,289.806,282.928,287.085,141819.51081934,0
+MORN.US,D,20220202,000000,289.438,295.189,287.982,293.754,196716.90056226,0
+MORN.US,D,20220203,000000,287.713,293.983,287.713,289.786,188334.27189257,0
+MORN.US,D,20220204,000000,288.441,296.295,288.441,293.614,139094.85554566,0
+MORN.US,D,20220207,000000,294.063,297.173,290.902,291.85,157192.34491873,0
+MORN.US,D,20220208,000000,291.94,292.079,285.411,289.567,110531.11857674,0
+MORN.US,D,20220209,000000,293.455,295.817,288.082,294.821,117344.76313449,0
+MORN.US,D,20220210,000000,288.82,296.963,286.447,293.455,178032.54692738,0
+MORN.US,D,20220211,000000,294.003,295.209,282.908,284.354,150265.3402557,0
+MORN.US,D,20220214,000000,284.364,285.251,273.698,276.249,177311.25563806,0
+MORN.US,D,20220215,000000,280.914,284.065,278.333,280.676,128165.13566098,0
+MORN.US,D,20220216,000000,278.433,280.536,276.718,279.25,116278.3755955,0
+MORN.US,D,20220217,000000,276.19,277.845,272.462,272.532,61173.326190699,0
+MORN.US,D,20220218,000000,273.618,275.273,270.07,272.671,88784.035725892,0
+MORN.US,D,20220222,000000,270.03,273.149,267.996,268.953,112815.37485737,0
+MORN.US,D,20220223,000000,271.574,272.372,263.201,263.371,107592.78452055,0
+MORN.US,D,20220224,000000,254.239,266.221,254.239,266.221,227668.22204936,0
+MORN.US,D,20220225,000000,266.341,280.696,263.002,280.346,191555.50461856,0
+MORN.US,D,20220228,000000,279.15,284.713,276.259,279.4,259536.45624638,0
+MORN.US,D,20220301,000000,278.752,279.37,266.7,268.754,254044.0086678,0
+MORN.US,D,20220302,000000,269.482,273.827,264.627,269.85,278218.80350772,0
+MORN.US,D,20220303,000000,273.179,273.179,267.757,269.492,105502.14328699,0
+MORN.US,D,20220304,000000,266.191,267.717,264.198,265.993,93902.294638386,0
+MORN.US,D,20220307,000000,265.893,265.893,254.091,254.419,165667.26677149,0
+MORN.US,D,20220308,000000,253.582,259.712,250.442,254.857,181202.61712799,0
+MORN.US,D,20220309,000000,261.626,270.458,261.626,268.444,147727.27772167,0
+MORN.US,D,20220310,000000,264.935,267.448,260.998,261.736,143271.12207892,0
+MORN.US,D,20220311,000000,265.623,268.853,259.274,259.384,136223.73500322,0
+MORN.US,D,20220314,000000,261.676,264.817,257.828,258.217,153588.89803247,0
+MORN.US,D,20220315,000000,259.274,263.989,257.49,261.248,128453.05026464,0
+MORN.US,D,20220316,000000,264.267,270.418,259.982,268.305,188845.89714647,0
+MORN.US,D,20220317,000000,268.754,274.615,266.969,274.605,129286.69847247,0
+MORN.US,D,20220318,000000,273.578,282.4,273.578,281.274,179720.91026524,0
+MORN.US,D,20220321,000000,281.572,283.227,277.247,279.758,170652.10184325,0
+MORN.US,D,20220322,000000,280.406,285.331,278.004,278.353,114428.4991873,0
+MORN.US,D,20220323,000000,276.18,276.18,267.189,267.368,59752.813721061,0
+MORN.US,D,20220324,000000,270.12,270.12,266.172,267.458,99037.607726009,0
+MORN.US,D,20220325,000000,268.494,268.494,264.617,266.78,106063.9278795,0
+MORN.US,D,20220328,000000,267.577,273.269,266.969,273.1,60521.254788676,0
+MORN.US,D,20220329,000000,275.901,281.862,275.433,278.632,156664.66867648,0
+MORN.US,D,20220330,000000,279.24,282.071,275.661,277.795,205356.34504569,0
+MORN.US,D,20220331,000000,277.795,280.626,272.302,272.302,113251.76110333,0
+MORN.US,D,20220401,000000,274.097,274.097,267.268,269.77,108301.03438182,0
+MORN.US,D,20220404,000000,268.056,274.835,264.178,273.279,157846.42269429,0
+MORN.US,D,20220405,000000,272.292,283.586,268.059,280.426,259417.07702048,0
+MORN.US,D,20220406,000000,277.535,280.158,273.349,279.798,138418.70766111,0
+MORN.US,D,20220407,000000,280.376,292.707,279.898,290.196,182228.8771961,0
+MORN.US,D,20220408,000000,289.298,289.298,281.767,282.161,94712.869550439,0
+MORN.US,D,20220411,000000,279.23,280.756,266.561,266.909,99249.280134974,0
+MORN.US,D,20220412,000000,267.388,270.09,261.337,261.836,101425.19224419,0
+MORN.US,D,20220413,000000,262.155,282.101,260.938,277.725,623214.73451645,0
+MORN.US,D,20220414,000000,276.399,276.399,268.474,273.05,170225.74746501,0
+MORN.US,D,20220418,000000,273.638,275.811,267.388,272.591,174872.5085945,0
+MORN.US,D,20220419,000000,273.04,279.629,273.04,279.19,66575.486959765,0
+MORN.US,D,20220420,000000,280.766,285.081,279.22,281.802,73014.942851434,0
+MORN.US,D,20220421,000000,285.381,285.381,273.269,274.236,166691.52046604,0
+MORN.US,D,20220422,000000,273.877,275.801,264.617,265.035,105088.83033679,0
+MORN.US,D,20220425,000000,263.61,271.934,260.883,271.644,114994.2965269,0
+MORN.US,D,20220426,000000,271.036,271.644,262.214,263.699,102064.22221816,0
+MORN.US,D,20220427,000000,262.962,270.06,262.962,263.989,107970.98593372,0
+MORN.US,D,20220428,000000,269.242,271.944,263.769,267.458,122674.69445595,0
+MORN.US,D,20220429,000000,264.059,264.417,251.708,252.425,273916.13544115,0
+MORN.US,D,20220502,000000,251.678,254.18,246.744,252.007,178143.90065911,0
+MORN.US,D,20220503,000000,252.097,257.17,250.014,253.483,130416.28677812,0
+MORN.US,D,20220504,000000,253.671,261.636,250.392,260.868,124157.40450547,0
+MORN.US,D,20220505,000000,258.626,259.762,249.386,251.907,115875.09451301,0
+MORN.US,D,20220506,000000,250.133,251.2,242.377,245.299,132486.86427624,0
+MORN.US,D,20220509,000000,240.244,240.304,232.515,233.675,168950.69707736,0
+MORN.US,D,20220510,000000,238.25,239.491,230.804,237.832,173069.7819646,0
+MORN.US,D,20220511,000000,235.509,241.63,232.739,233.197,125588.95202961,0
+MORN.US,D,20220512,000000,230.126,235.499,228.732,232.419,201036.62280398,0
+MORN.US,D,20220513,000000,235.241,246.709,234.821,242.178,520150.33508626,0
+MORN.US,D,20220516,000000,240.234,242.153,237.044,237.374,167949.51667856,0
+MORN.US,D,20220517,000000,241.431,244.266,239.068,240.812,158884.72100367,0
+MORN.US,D,20220518,000000,238.211,240.174,229.498,230.506,104429.73662736,0
+MORN.US,D,20220519,000000,226.807,238.888,226.807,236.347,160137.70128233,0
+MORN.US,D,20220520,000000,239.368,244.132,237.199,243.215,145856.33439126,0
+MORN.US,D,20220523,000000,245.926,247.7,242.487,246.465,105332.60472247,0
+MORN.US,D,20220524,000000,243.425,245.443,237.802,240.793,112927.73177586,0
+MORN.US,D,20220525,000000,239.058,247.681,239.058,246.674,105186.1394537,0
+MORN.US,D,20220526,000000,247.472,254.141,247.349,253.621,78681.944928399,0
+MORN.US,D,20220527,000000,255.127,262.005,252.904,262.005,73406.185692648,0
+MORN.US,D,20220531,000000,260.858,260.978,255.367,256.213,167217.19033475,0
+MORN.US,D,20220601,000000,252.296,262.972,245.019,245.139,139334.61718425,0
+MORN.US,D,20220602,000000,244.889,252.834,243.045,252.565,96858.686056481,0
+MORN.US,D,20220603,000000,249.494,251.299,244.411,244.819,85913.918370219,0
+MORN.US,D,20220606,000000,246.704,248.298,241.56,241.75,88097.85597361,0
+MORN.US,D,20220607,000000,238.61,246.135,234.543,246.046,103557.96732219,0
+MORN.US,D,20220608,000000,243.613,245.787,240.474,241.211,77292.531248705,0
+MORN.US,D,20220609,000000,239.318,243.165,237.214,237.832,102120.40067742,0
+MORN.US,D,20220610,000000,233.735,233.735,227.654,228.552,150167.02795201,0
+MORN.US,D,20220613,000000,220.308,224.315,217.556,223.259,164497.55099493,0
+MORN.US,D,20220614,000000,225.083,230.446,221.763,228.78,300709.24775687,0
+MORN.US,D,20220615,000000,232.489,236.875,228.93,233.755,216158.66021027,0
+MORN.US,D,20220616,000000,230.685,230.685,221.758,222.889,175911.81009065,0
+MORN.US,D,20220617,000000,221.833,229.26,221.833,227.674,190854.27706469,0
+MORN.US,D,20220621,000000,229.728,232.868,229.677,229.987,114600.04412537,0
+MORN.US,D,20220622,000000,226.578,235.191,226.578,233.107,203020.92623967,0
+MORN.US,D,20220623,000000,235.39,242.089,235.39,241.441,101991.99277056,0
+MORN.US,D,20220624,000000,245.069,248.896,241.61,248.618,121069.59562021,0
+MORN.US,D,20220627,000000,248.448,248.708,243.315,244.641,103980.30895335,0
+MORN.US,D,20220628,000000,246.365,248.249,236.556,237.184,116844.17293509,0
+MORN.US,D,20220629,000000,236.716,241.969,234.513,240.464,91885.889225977,0
+MORN.US,D,20220630,000000,239.016,245.046,235.322,241.422,97570.583499249,0
+MORN.US,D,20220701,000000,240.544,242.555,235.442,239.176,180255.05688842,0
+MORN.US,D,20220705,000000,235.871,245.905,232.757,245.745,135691.88707635,0
+MORN.US,D,20220706,000000,246.953,248.57,243.638,244.886,75661.627148557,0
+MORN.US,D,20220707,000000,244.886,245.865,239.695,242.131,77014.909885837,0
+MORN.US,D,20220708,000000,239.695,242.36,238.208,239.885,74853.263588982,0
+MORN.US,D,20220711,000000,239.535,240.564,234.763,236.001,104423.14249683,0
+MORN.US,D,20220712,000000,237.219,238.487,228.474,228.823,84540.60433823,0
+MORN.US,D,20220713,000000,224.101,228.654,223.722,227.076,98807.670235401,0
+MORN.US,D,20220714,000000,226.348,232.108,222.744,231.818,106024.84427101,0
+MORN.US,D,20220715,000000,234.324,238.677,233.016,238.667,94580.539849523,0
+MORN.US,D,20220718,000000,239.675,240.174,231.838,232.367,73712.339060661,0
+MORN.US,D,20220719,000000,234.903,238.148,234.693,237.599,76374.830189965,0
+MORN.US,D,20220720,000000,238.657,243.369,237.094,243.229,98831.710787359,0
+MORN.US,D,20220721,000000,244.357,252.718,243.628,252.563,88073.563786332,0
+MORN.US,D,20220722,000000,252.563,253.442,246.079,248.37,77861.337652677,0
+MORN.US,D,20220725,000000,248.28,249.439,241.582,246.324,87565.707126228,0
+MORN.US,D,20220726,000000,244.307,245.994,243.179,245.605,47457.051253967,0
+MORN.US,D,20220727,000000,248.979,250.277,241.791,247.831,130028.333711,0
+MORN.US,D,20220728,000000,248.58,254.52,241.602,254.161,250663.82343424,0
+MORN.US,D,20220729,000000,252.583,256.127,250.906,254.919,213934.86849135,0
+MORN.US,D,20220801,000000,253.062,254.42,245.545,245.585,128900.43114833,0
+MORN.US,D,20220802,000000,243.049,243.813,238.427,240.603,108679.32188299,0
+MORN.US,D,20220803,000000,240.394,247.312,238.497,246.134,162582.24613059,0
+MORN.US,D,20220804,000000,246.563,250.801,243.868,249.289,73838.551958439,0
+MORN.US,D,20220805,000000,247.242,249.434,246.543,248.58,51015.052943692,0
+MORN.US,D,20220808,000000,249.878,252.653,248.77,248.77,74143.065616568,0
+MORN.US,D,20220809,000000,247.192,247.701,244.537,246.254,81057.729373373,0
+MORN.US,D,20220810,000000,250.676,257.455,246.783,257.265,110719.76373039,0
+MORN.US,D,20220811,000000,257.954,257.984,252.723,253.092,37717.622642145,0
+MORN.US,D,20220812,000000,254.69,257.385,252.094,257.165,48714.171783417,0
+MORN.US,D,20220815,000000,256.547,260.719,256.327,259.561,70229.464095804,0
+MORN.US,D,20220816,000000,257.804,259.022,254.999,257.245,48777.278232305,0
+MORN.US,D,20220817,000000,256.027,257.155,252.773,255.638,56799.81075849,0
+MORN.US,D,20220818,000000,256.517,256.517,252.913,254.32,46795.936075133,0
+MORN.US,D,20220819,000000,251.355,252.364,243.658,243.868,63865.729654694,0
+MORN.US,D,20220822,000000,241.093,242.011,238.387,239.635,62951.18699064,0
+MORN.US,D,20220823,000000,241.003,241.003,233.369,235.552,72990.120812268,0
+MORN.US,D,20220824,000000,236.351,236.351,234.114,235.013,97278.090117099,0
+MORN.US,D,20220825,000000,234.873,238.307,233.485,238.128,99967.626867355,0
+MORN.US,D,20220826,000000,239.725,240.134,231.11,231.269,77321.426923296,0
+MORN.US,D,20220829,000000,229.991,232.567,227.655,230.311,75288.998593214,0
+MORN.US,D,20220830,000000,228.654,230.98,227.645,229.103,87180.056605242,0
+MORN.US,D,20220831,000000,231.499,232.278,227.605,227.605,92403.868207695,0
+MORN.US,D,20220901,000000,225.03,230.021,225,229.882,85751.647143094,0
+MORN.US,D,20220902,000000,231.708,231.738,224.081,225.209,55038.840327595,0
+MORN.US,D,20220906,000000,225.09,230.131,224.986,229.093,82592.31794,0
+MORN.US,D,20220907,000000,229.432,237.439,229.432,236.291,75987.176289649,0
+MORN.US,D,20220908,000000,235.422,240.574,234.494,240.394,69313.919742085,0
+MORN.US,D,20220909,000000,241.202,245.675,241.202,244.746,77536.790201249,0
+MORN.US,D,20220912,000000,246.883,246.883,244.537,245.455,103520.62010876,0
+MORN.US,D,20220913,000000,239.256,240.384,232.647,232.797,110854.99183515,0
+MORN.US,D,20220914,000000,233.765,235.981,228.434,231.169,109914.40523981,0
+MORN.US,D,20220915,000000,229.213,232.457,227.176,227.356,81286.11461697,0
+MORN.US,D,20220916,000000,223.363,226.917,221.895,224.181,208601.87271543,0
+MORN.US,D,20220919,000000,222.324,223.882,221.386,223.333,81036.69389041,0
+MORN.US,D,20220920,000000,225.399,226.967,222.155,224.85,133630.40974598,0
+MORN.US,D,20220921,000000,225.19,227.336,219.21,219.619,75485.329767534,0
+MORN.US,D,20220922,000000,219.609,219.609,214.308,216.804,100959.29963561,0
+MORN.US,D,20220923,000000,214.518,216.614,211.223,215.456,72129.669390119,0
+MORN.US,D,20220926,000000,213.669,215.416,210.474,210.844,90826.206985478,0
+MORN.US,D,20220927,000000,212.112,214.518,208.128,209.616,118343.62376995,0
+MORN.US,D,20220928,000000,211.143,216.005,210.325,214.917,76426.91805254,0
+MORN.US,D,20220929,000000,211.922,214.253,210.554,213.14,128440.65559214,0
+MORN.US,D,20220930,000000,214.148,217.463,211.832,211.962,134679.17882513,0
+MORN.US,D,20221003,000000,214.318,215.246,210.355,213.579,174277.97465796,0
+MORN.US,D,20221004,000000,216.554,222.085,215.186,221.426,177101.73782331,0
+MORN.US,D,20221005,000000,218.022,225.818,216.065,224.211,119890.23261255,0
+MORN.US,D,20221006,000000,224.421,225.489,221.626,223.902,86552.998875014,0
+MORN.US,D,20221007,000000,220.617,220.732,213.24,214.078,99644.081105592,0
+MORN.US,D,20221010,000000,214.717,214.717,209.672,213.359,80107.125881383,0
+MORN.US,D,20221011,000000,212.491,218.022,209.216,214.917,119165.00929516,0
+MORN.US,D,20221012,000000,215.825,216.739,213.799,214.188,72236.850184264,0
+MORN.US,D,20221013,000000,209.885,220.078,207.869,219.08,80130.164743676,0
+MORN.US,D,20221014,000000,220.018,222.264,212.501,213.06,168567.34187837,0
+MORN.US,D,20221017,000000,217.15,222.985,216.08,220.18,108376,0
+MORN.US,D,20221018,000000,225.17,226.505,219.0611,220.98,73894,0
+MORN.US,D,20221019,000000,220.51,220.51,213.9632,214.95,73495,0
+MORN.US,D,20221020,000000,215.51,216.63,207.13,209.09,81713,0
+MORN.US,D,20221021,000000,209.02,214.95,207.11,214.1,72668,0
+MORN.US,D,20221024,000000,214.44,215.804,212.2,214.64,74870,0
+MORN.US,D,20221025,000000,216.6,221.93,216.6,221.66,115447,0
+MORN.US,D,20221026,000000,220.3,225.45,218.59,220.28,82420,0
+MORN.US,D,20221027,000000,221,232.05,214.78,226.25,160725,0
+MORN.US,D,20221028,000000,226.97,234.77,223.305,234.27,140206,0
+MORN.US,D,20221031,000000,233.5,235.395,231.185,232.18,152105,0
+MORN.US,D,20221101,000000,234.31,235.82,232.81,233.23,131265,0
+MORN.US,D,20221102,000000,234.36,237.87,231.505,232.52,161392,0
+MORN.US,D,20221103,000000,229.34,231.6,226.51,229.35,112485,0
+MORN.US,D,20221104,000000,231.83,234.7,228.19,231.81,106677,0
+MORN.US,D,20221107,000000,233.57,233.57,228.69,230.81,85673,0
+MORN.US,D,20221108,000000,231.44,236.31,229.42,235.7,93325,0
+MORN.US,D,20221109,000000,234.14,235.5,225.93,226.96,75222,0
+MORN.US,D,20221110,000000,236.23,244.21,236.23,243.75,128163,0
+MORN.US,D,20221111,000000,245.81,249.71,244.13,245.65,60888,0
+MORN.US,D,20221114,000000,243.24,246.1,241.29,241.3,53056,0
+MORN.US,D,20221115,000000,246.53,247.08,240.405,245.05,86485,0
+MORN.US,D,20221116,000000,245.05,246.905,240.87,245.2,58168,0
+MORN.US,D,20221117,000000,241.29,241.98,237.75,240,68926,0
+MORN.US,D,20221118,000000,243.59,244.34,237.23,239.06,56461,0
+MORN.US,D,20221121,000000,239.66,241.38,238.06,240.52,99102,0
+MORN.US,D,20221122,000000,240.04,243.05,236.2398,242.65,55268,0
+MORN.US,D,20221123,000000,243.48,247.5784,241.91,246.41,54890,0
+MORN.US,D,20221125,000000,245.61,247.29,245.2,246.55,43678,0
+MORN.US,D,20221128,000000,243.81,245.59,241.03,241.32,58553,0
+MORN.US,D,20221129,000000,240.2,241.3,234.835,235.59,71537,0
+MORN.US,D,20221130,000000,235.75,246.22,232.66,245.13,140669,0
+MORN.US,D,20221201,000000,247.27,252.04,243.46,249.98,78604,0
+MORN.US,D,20221202,000000,246.24,250.905,245.92,249.6,55281,0
+MORN.US,D,20221205,000000,246.85,247.55,240.62,240.94,68293,0
+MORN.US,D,20221206,000000,240.05,240.05,235.11,235.11,62960,0
+MORN.US,D,20221207,000000,237.21,239.63,229.99,238.38,76311,0
+MORN.US,D,20221208,000000,238.21,241.14,236.055,236.65,73109,0
+MORN.US,D,20221209,000000,234.87,236.65,233.57,233.57,68125,0
+MORN.US,D,20221212,000000,232.98,233.32,228.22,230.71,81293,0
+MORN.US,D,20221213,000000,240.6,241,232.36,233.88,109957,0
+MORN.US,D,20221214,000000,227.59,233.88,226.115,228.04,119847,0
+MORN.US,D,20221215,000000,224.6,225.94,219.73,220.23,71362,0
+MORN.US,D,20221216,000000,218.09,218.6,214.28,214.57,145938,0
+MORN.US,D,20221219,000000,213.57,217.86,210.93,214.13,157284,0
+MORN.US,D,20221220,000000,215.34,216.42,208.685,211.325,165956,0
+MORN.US,D,20221221,000000,212.32,216.115,212.32,215.01,175679,0
+MORN.US,D,20221222,000000,212.79,215.27,208.3,215.01,107090,0
+MORN.US,D,20221223,000000,214.65,215.565,212.015,213.5,69944,0
+MORN.US,D,20221227,000000,213,214.665,210.9,212.31,65086,0
+MORN.US,D,20221228,000000,212.07,214.815,209.49,209.58,74501,0
+MORN.US,D,20221229,000000,211.37,219.8,211.37,219.54,94600,0
+MORN.US,D,20221230,000000,216.86,217.88,213.61,216.59,66656,0
+MORN.US,D,20230103,000000,219.25,221.09,215.88,218.13,125768,0
+MORN.US,D,20230104,000000,221.08,223.13,216.66,220.16,119351,0
+MORN.US,D,20230105,000000,216.64,217.67,212.87,214.93,79815,0
+MORN.US,D,20230106,000000,217.98,223.69,215.1,223.46,87806,0
+MORN.US,D,20230109,000000,223.89,234.565,223.89,230.57,86168,0
+MORN.US,D,20230110,000000,229.87,234.7,229.87,233.83,73902,0
+MORN.US,D,20230111,000000,233.01,240.06,233.01,238.14,72368,0
+MORN.US,D,20230112,000000,238.69,241.08,234.14,239.1,82150,0
+MORN.US,D,20230113,000000,237.48,241.485,237.48,240.92,63439,0
+MORN.US,D,20230117,000000,242.03,244.99,238.3,242.84,70003,0
+MORN.US,D,20230118,000000,244.15,246.56,240.27,240.27,43205,0
+MORN.US,D,20230119,000000,238.12,240.61,236.53,237.71,71308,0
+MORN.US,D,20230120,000000,238.74,241.1,236.77,240.77,82508,0
+MORN.US,D,20230123,000000,239.67,245.667,238.7,243.12,53347,0
+MORN.US,D,20230124,000000,240.08,243.1699,238.55,238.96,73395,0
+MORN.US,D,20230125,000000,235.39,235.995,232.9,235.18,79395,0
+MORN.US,D,20230126,000000,238.29,238.38,235.1,236.88,57151,0
+MORN.US,D,20230127,000000,235.6,243.12,235.3,241.44,47733,0
+MORN.US,D,20230130,000000,240.28,242.45,237.67,238.09,56051,0
+MORN.US,D,20230131,000000,239.01,242.95,237.22,242.88,80503,0
+MORN.US,D,20230201,000000,241.03,248.4,240.69,247.43,101910,0
+MORN.US,D,20230202,000000,250.94,259.28,247.3,256.64,100055,0
+MORN.US,D,20230203,000000,252.14,253.85,247.47,248.38,64704,0
+MORN.US,D,20230206,000000,245.22,246.19,241.805,243.39,65502,0
+MORN.US,D,20230207,000000,242.68,245.48,239.59,245.21,52085,0
+MORN.US,D,20230208,000000,243.77,245.84,242.17,242.85,58473,0
+MORN.US,D,20230209,000000,244.86,246.2,238.755,239.13,63823,0
+MORN.US,D,20230210,000000,237.01,238.5,233.8,235.74,56407,0
+MORN.US,D,20230213,000000,237.39,238.97,234.8,238.12,87903,0
+MORN.US,D,20230214,000000,238.22,239.84,235.1,237.09,70867,0
+MORN.US,D,20230215,000000,235.64,239.71,235.25,239.41,57665,0
+MORN.US,D,20230216,000000,235.46,239.59,234.09,237.36,60654,0
+MORN.US,D,20230217,000000,235.66,238.57,234.8135,238,54825,0
+MORN.US,D,20230221,000000,235.13,236.93,231.47,232.55,68584,0
+MORN.US,D,20230222,000000,232.6,234.38,231.48,232.97,90119,0
+MORN.US,D,20230223,000000,233.45,236.22,231.2001,235.86,95512,0
+MORN.US,D,20230224,000000,227.96,229.26,200.1,207.09,383243,0
+MORN.US,D,20230227,000000,208.36,209.04,204.77,207.61,166788,0
+MORN.US,D,20230228,000000,208,208.61,204.99,207.33,143660,0
+MORN.US,D,20230301,000000,207,209.15,205.63,207.01,185313,0
+MORN.US,D,20230302,000000,205.98,207.59,205.46,207,113305,0
+MORN.US,D,20230303,000000,209.06,211.72,206.82,211.06,143417,0
+MORN.US,D,20230306,000000,211.32,215.53,210.14,210.14,94023,0
+MORN.US,D,20230307,000000,209.83,211.3,205.9054,207.9,91236,0
+MORN.US,D,20230308,000000,208.45,208.66,205.89,207.23,111651,0
+MORN.US,D,20230309,000000,208.15,209.41,201.12,201.12,100728,0
+MORN.US,D,20230310,000000,201.65,201.65,191.01,191.26,165063,0
+MORN.US,D,20230313,000000,188.1,189.57,181.33,186.59,283385,0
+MORN.US,D,20230314,000000,190,190.86,186.69,187.96,174929,0
+MORN.US,D,20230315,000000,185.76,185.99,181.69,183.79,198526,0
+MORN.US,D,20230316,000000,183.69,190.22,183.01,186.2,115798,0
+MORN.US,D,20230317,000000,185.38,186.27,181.21,183.64,138624,0
+MORN.US,D,20230320,000000,185.46,185.46,182.34,183.71,91671,0
+MORN.US,D,20230321,000000,186.1,189.19,183.18,187.88,106493,0
+MORN.US,D,20230322,000000,186.97,187.64,180.99,181.22,174938,0
+MORN.US,D,20230323,000000,182.8,189.99,181.22,188.22,170040,0
+MORN.US,D,20230324,000000,187.82,188.145,184.58,187.39,85492,0
+MORN.US,D,20230327,000000,188.71,188.9,183.57,184.14,125433,0
+MORN.US,D,20230328,000000,184.28,186.51,182.86,186.34,100502,0
+MORN.US,D,20230329,000000,188.98,191.88,187.43,191.68,81985,0
+MORN.US,D,20230330,000000,193.83,198.05,192.59,198.05,303191,0
+MORN.US,D,20230331,000000,199.97,203.24,198.16,203.03,199835,0
+MORN.US,D,20230403,000000,202.59,203.7425,198.14,203.41,310449,0
+MORN.US,D,20230404,000000,203.81,206.78,200.955,203.95,169707,0
+MORN.US,D,20230405,000000,202.35,204.24,201.35,201.87,137235,0
+MORN.US,D,20230406,000000,200.74,206.02,199.66,206.01,242045,0
+MORN.US,D,20230410,000000,204.22,206,200.42,203.11,96356,0
+MORN.US,D,20230411,000000,203,205.71,202.3,203.93,77483,0
+MORN.US,D,20230412,000000,205.22,207.97,203.83,204,166804,0
+MORN.US,D,20230413,000000,204.73,208.07,204.02,207.15,123618,0
+MORN.US,D,20230414,000000,207.24,209.74,205.91,208.51,79561,0
+MORN.US,D,20230417,000000,207.32,209.69,205.595,208.04,89290,0
+MORN.US,D,20230418,000000,208.25,209.75,207.64,208.98,88065,0
+MORN.US,D,20230419,000000,207.16,210.95,207.16,209.11,58474,0
+MORN.US,D,20230420,000000,207.89,209,207.255,208.08,66441,0
+MORN.US,D,20230421,000000,208.01,209.08,206.16,207.59,62895,0
+MORN.US,D,20230424,000000,207.17,208.56,205.15,206,87183,0
+MORN.US,D,20230425,000000,205.32,205.64,196.55,197.48,93393,0
+MORN.US,D,20230426,000000,196.23,197.94,189.37,190.62,224831,0
+MORN.US,D,20230427,000000,195.15,195.15,163.2802,172.03,883446,0
+MORN.US,D,20230428,000000,172.34,180.5,172.34,178.31,205479,0
+MORN.US,D,20230501,000000,178.25,182.955,178,181.83,148763,0
+MORN.US,D,20230502,000000,181.81,184.91,178.81,181.53,231225,0
+MORN.US,D,20230503,000000,182.36,192.33,181.24,182.13,138280,0
+MORN.US,D,20230504,000000,180.48,185.1,180.48,184.36,118504,0
+MORN.US,D,20230505,000000,186.71,187.01,184.61,186.21,247421,0
+MORN.US,D,20230508,000000,186.33,189.1,185.74,187.19,110696,0
+MORN.US,D,20230509,000000,185.46,188.21,185.1,187.54,92444,0
+MORN.US,D,20230510,000000,189.11,191.49,187.07,190.46,109229,0
+MORN.US,D,20230511,000000,190,190.28,187.28,189.5,109963,0
+MORN.US,D,20230512,000000,189.68,190.67,188.28,189.94,120458,0
+MORN.US,D,20230515,000000,189.66,192.56,187.99,192.35,104277,0
+MORN.US,D,20230516,000000,191.94,193.34,191.38,192.26,153480,0
+MORN.US,D,20230517,000000,192.81,194.76,191.115,192.92,149534,0
+MORN.US,D,20230518,000000,193.01,195.175,192,194.58,132092,0
+MORN.US,D,20230519,000000,195.76,198.05,194.74,197.43,91093,0
+MORN.US,D,20230522,000000,196.73,201.18,196.48,200.78,140642,0
+MORN.US,D,20230523,000000,200,201.34,197.16,198.83,155968,0
+MORN.US,D,20230524,000000,196.78,197.63,195.14,196.7,98149,0
+MORN.US,D,20230525,000000,198.08,198.09,195.85,197.31,123314,0
+MORN.US,D,20230526,000000,197,201.22,196.99,200.93,90351,0
+MORN.US,D,20230530,000000,202,207.815,199.63,206.98,157359,0
+MORN.US,D,20230531,000000,206.17,207.25,202.235,204.7,182417,0
+MORN.US,D,20230601,000000,204.6,205.48,201.32,203.96,109016,0
+MORN.US,D,20230602,000000,206.01,207.91,204.45,206.43,87641,0
+MORN.US,D,20230605,000000,204.79,205.65,202.77,205.36,59922,0
+MORN.US,D,20230606,000000,205.36,207.67,205.17,207.67,65452,0
+MORN.US,D,20230607,000000,207.62,208.4726,205.29,205.9,100423,0
+MORN.US,D,20230608,000000,204.76,206.65,202.45,206.14,115094,0
+MORN.US,D,20230609,000000,206.12,206.91,203.455,204.5,75562,0
+MORN.US,D,20230612,000000,204.52,204.52,198.66,202.09,79226,0
+MORN.US,D,20230613,000000,203.56,205.59,201.32,204.61,89982,0
+MORN.US,D,20230614,000000,204.04,205.77,202.57,203.35,72874,0
+MORN.US,D,20230615,000000,202.37,208.39,201.71,207.67,79844,0
+MORN.US,D,20230616,000000,209,209.71,203.7,206.03,1397326,0
+MORN.US,D,20230620,000000,204.41,204.41,200.94,203.52,147378,0
+MORN.US,D,20230621,000000,202.81,204.155,201.47,201.77,126076,0
+MORN.US,D,20230622,000000,200.97,200.97,195.87,196.64,186495,0
+MORN.US,D,20230623,000000,194.57,197.03,193.51,193.65,320790,0
+MORN.US,D,20230626,000000,192.09,193.29,186.85,187,290557,0
+MORN.US,D,20230627,000000,187.53,189.23,186.47,188.5,185035,0
+MORN.US,D,20230628,000000,187.96,188.84,185.145,188.72,160749,0
+MORN.US,D,20230629,000000,187.94,194.05,187.815,192.75,228730,0
+MORN.US,D,20230630,000000,194.17,196.94,192.075,196.07,286960,0
+MORN.US,D,20230703,000000,195.27,196.61,190.76,196.61,189271,0
+MORN.US,D,20230705,000000,196.22,196.22,193.27,194.22,168086,0
+MORN.US,D,20230706,000000,190.93,195.13,188.97,194,179667,0
+MORN.US,D,20230707,000000,194.39,199.33,192.98,197.5,176502,0
+MORN.US,D,20230710,000000,196.89,199.82,196.32,197.75,256042,0
+MORN.US,D,20230711,000000,198.75,205.15,198.75,204.79,120624,0
+MORN.US,D,20230712,000000,207.74,208,205.745,206.49,183852,0
+MORN.US,D,20230713,000000,207.19,212.405,205.655,210.9,315964,0
+MORN.US,D,20230714,000000,211.69,211.69,208.33,209.03,160540,0
+MORN.US,D,20230717,000000,209.03,209.33,207.015,209.08,185479,0
+MORN.US,D,20230718,000000,209.44,212.81,209.44,211.65,248701,0
+MORN.US,D,20230719,000000,212.13,215.99,210.47,213.95,252508,0
+MORN.US,D,20230720,000000,212.4,213.35,209.74,212.7,177778,0
+MORN.US,D,20230721,000000,213.98,215.14,212.14,213.79,170985,0
+MORN.US,D,20230724,000000,213.4,215.49,213.4,214.07,175993,0
+MORN.US,D,20230725,000000,213.79,217.265,205.19,216.35,178243,0
+MORN.US,D,20230726,000000,216.3,216.89,213.85,215.18,204150,0
+MORN.US,D,20230727,000000,219,233.94,214.63,230.39,487969,0
+MORN.US,D,20230728,000000,231.85,237.7,230,235.55,293781,0
+MORN.US,D,20230731,000000,235.45,237.71,229.03,230.48,160335,0
+MORN.US,D,20230801,000000,230,232.9177,227.71,227.9,146001,0
+MORN.US,D,20230802,000000,225.52,227.42,223.49,224.7,106862,0
+MORN.US,D,20230803,000000,223.09,226.21,222.495,225.41,156452,0
+MORN.US,D,20230804,000000,225.33,226.395,220.21,220.46,231829,0
+MORN.US,D,20230807,000000,221.01,223.3,219.48,220.85,107592,0
+MORN.US,D,20230808,000000,218.26,221.18,214.63,220.47,178156,0
+MORN.US,D,20230809,000000,220.44,221.885,218.15,219.02,113722,0
+MORN.US,D,20230810,000000,220.55,220.94,217.445,218.98,84162,0
+MORN.US,D,20230811,000000,218.16,220.41,218.01,219.99,48996,0
+MORN.US,D,20230814,000000,219.64,219.78,216.8625,219,129683,0
+MORN.US,D,20230815,000000,217.71,219.27,216.73,219,82741,0
+MORN.US,D,20230816,000000,218.8,219.98,217,219.61,82749,0
+MORN.US,D,20230817,000000,219.8,223.625,218.56,220.31,269879,0
+MORN.US,D,20230818,000000,219.19,219.46,215.87,215.96,101304,0
+MORN.US,D,20230821,000000,215.34,216.95,213.8,214.85,262694,0
+MORN.US,D,20230822,000000,216.65,216.7,213.375,216.67,94992,0
+MORN.US,D,20230823,000000,216.08,220.34,215.61,220.21,178332,0
+MORN.US,D,20230824,000000,220,221.31,218.02,220.95,152592,0
+MORN.US,D,20230825,000000,221.1,222.95,218.3,222.1,159140,0
+MORN.US,D,20230828,000000,222.86,227.76,220.68,226.37,160999,0
+MORN.US,D,20230829,000000,226.53,227.98,220.57,224.77,119044,0
+MORN.US,D,20230830,000000,224.52,229.12,223.07,228.64,141880,0
+MORN.US,D,20230831,000000,229.86,233.24,226.3875,232.67,309319,0
+MORN.US,D,20230901,000000,234.3,236.57,231.38,234.59,227175,0
+MORN.US,D,20230905,000000,245,253.5325,238.87,240.29,508838,0
+MORN.US,D,20230906,000000,238.81,248.54,238.81,248,372174,0
+MORN.US,D,20230907,000000,247.42,257.28,244.83,251.48,345282,0
+MORN.US,D,20230908,000000,251.03,254.975,249.39,252.85,286493,0
+MORN.US,D,20230911,000000,253.16,256.325,250.84,252.95,260532,0
+MORN.US,D,20230912,000000,251.43,255.8,248.915,250.18,328487,0
+MORN.US,D,20230913,000000,249.69,250.935,246.615,248.97,375551,0
+MORN.US,D,20230914,000000,249.42,250.685,245.75,246.61,308904,0
+MORN.US,D,20230915,000000,246.37,251.14,246.055,249.99,3779829,0
+MORN.US,D,20230918,000000,249.78,256.94,249.74,255.43,472296,0
+MORN.US,D,20230919,000000,253.72,256.295,252.49,253.1,292827,0
+MORN.US,D,20230920,000000,253.1,255.4,250.88,251.33,221025,0
+MORN.US,D,20230921,000000,248.88,249.385,245.255,246.78,500355,0
+MORN.US,D,20230922,000000,247.21,248.46,243.42,243.6,182364,0
+MORN.US,D,20230925,000000,243.6,244.06,241.785,242.02,175395,0
+MORN.US,D,20230926,000000,241,242.35,237.494,239.1,253725,0
+MORN.US,D,20230927,000000,238.9,240.795,232.515,233.58,179088,0
+MORN.US,D,20230928,000000,232.98,235.42,231.32,234.55,163167,0
+MORN.US,D,20230929,000000,236.08,239.85,233.38,234.24,155996,0
+MORN.US,D,20231002,000000,232.63,232.8,228.66,229.53,186607,0
+MORN.US,D,20231003,000000,228.79,230.22,224.58,225.64,219575,0
+MORN.US,D,20231004,000000,226.94,230.09,224.41,229.97,168814,0
+MORN.US,D,20231005,000000,229.81,231.255,227.54,229.14,139127,0
+MORN.US,D,20231006,000000,228.3,233.705,225.485,233.12,141236,0
+MORN.US,D,20231009,000000,231.27,234.21,230.07,233.32,92333,0
+MORN.US,D,20231010,000000,233.66,237.05,233.05,235.72,113391,0
+MORN.US,D,20231011,000000,235.72,236.975,232.94,234.03,71621,0
+MORN.US,D,20231012,000000,234.03,234.46,227.83,228.04,142992,0
+MORN.US,D,20231013,000000,228.36,229.37,225.365,225.47,136811,0
+MORN.US,D,20231016,000000,227.66,234.23,226.03,233.93,238525,0
+MORN.US,D,20231017,000000,233.68,236.33,232.24,234.52,296547,0
+MORN.US,D,20231018,000000,233.31,234.48,229.665,229.85,111663,0
+MORN.US,D,20231019,000000,228.72,230.4,226.12,226.53,136347,0
+MORN.US,D,20231020,000000,227.24,228.71,222,224.86,100136,0
+MORN.US,D,20231023,000000,224.13,227.08,223.46,224.54,127232,0
+MORN.US,D,20231024,000000,226.64,227.03,222.44,223.18,210987,0
+MORN.US,D,20231025,000000,223.06,224.595,219.45,220.07,163119,0
+MORN.US,D,20231026,000000,226.4,253.47,226,248,467891,0
+MORN.US,D,20231027,000000,248.11,248.11,241.12,241.68,160592,0
+MORN.US,D,20231030,000000,246.99,252.46,244.01,251.32,184976,0
+MORN.US,D,20231031,000000,251.33,254.45,247.16,253.24,183072,0
+MORN.US,D,20231101,000000,254.46,257.72,252.29,257.23,190083,0
+MORN.US,D,20231102,000000,259.18,260,255.52,259.48,239390,0
+MORN.US,D,20231103,000000,261.11,265.035,260.27,262.35,94112,0
+MORN.US,D,20231106,000000,262.76,264.375,261.7,262.98,193804,0
+MORN.US,D,20231107,000000,263,264.33,261.52,262.7,178828,0
+MORN.US,D,20231108,000000,263.81,263.81,260.64,262.77,179444,0
+MORN.US,D,20231109,000000,263.97,263.97,259.5,260.71,164489,0
+MORN.US,D,20231110,000000,261.23,266.535,259.56,266.14,167143,0
+MORN.US,D,20231113,000000,265.56,266.48,263.79,265.41,140773,0
+MORN.US,D,20231114,000000,269.97,270.825,266.51,269.66,132666,0
+MORN.US,D,20231115,000000,270.73,270.73,267.71,268.86,137848,0
+MORN.US,D,20231116,000000,268.69,271.3,264.79,270.76,144079,0
+MORN.US,D,20231117,000000,272.84,272.84,270.2,271.04,111871,0
+MORN.US,D,20231120,000000,270.44,274.265,270.44,272.41,148016,0
+MORN.US,D,20231121,000000,272.58,275.87,271.39,274.87,134213,0
+MORN.US,D,20231122,000000,275.67,276.995,274.54,276.45,186462,0
+MORN.US,D,20231124,000000,275.75,277.03,274.66,276.18,97297,0
+MORN.US,D,20231127,000000,276.48,280.32,273.345,279.28,232378,0
+MORN.US,D,20231128,000000,278.49,280.05,276.86,277.79,137941,0
+MORN.US,D,20231129,000000,278.95,282.82,277.81,281.5,198663,0
+MORN.US,D,20231130,000000,280.8,283.4,279.65,283.36,185357,0
+MORN.US,D,20231201,000000,283.45,285.1,279.055,284.3,196093,0
+MORN.US,D,20231204,000000,285.19,286.525,282.615,284.79,288844,0
+MORN.US,D,20231205,000000,284.59,286.57,279.49,281.37,175425,0
+MORN.US,D,20231206,000000,281.65,282.645,277.06,277.74,293083,0
+MORN.US,D,20231207,000000,277.24,278.18,273.27,275,251117,0
+MORN.US,D,20231208,000000,275,275.965,273.3301,274.76,72675,0
+MORN.US,D,20231211,000000,274.53,279.03,271.48,277.97,97213,0
+MORN.US,D,20231212,000000,277.77,279.705,276.41,278.03,127662,0
+MORN.US,D,20231213,000000,277.9,281.71,275.6425,281.35,161244,0
+MORN.US,D,20231214,000000,282.39,285.3,280.2,283.44,178675,0
+MORN.US,D,20231215,000000,281.61,283.42,277.6258,279.54,269424,0
+MORN.US,D,20231218,000000,279.08,280.15,276.1,280.15,112536,0
+MORN.US,D,20231219,000000,280.47,283.205,280.47,281.6,321427,0
+MORN.US,D,20231220,000000,281.6,285.16,278.62,278.81,162879,0
+MORN.US,D,20231221,000000,279.35,281.99,278.35,281.71,134652,0
+MORN.US,D,20231222,000000,282,286.18,281.848,285.95,114575,0
+MORN.US,D,20231226,000000,286.4,287.9,285.48,287.63,47423,0
+MORN.US,D,20231227,000000,286.36,288.88,285.4136,288.88,91940,0
+MORN.US,D,20231228,000000,287.96,289.165,287,288.27,48146,0
+MORN.US,D,20231229,000000,289,289,285.41,286.24,57024,0
+MORN.US,D,20240102,000000,284.09,284.115,276.675,277.6,143041,0
+MORN.US,D,20240103,000000,276.33,276.33,272.23,273,114549,0
+MORN.US,D,20240104,000000,272.3,275.6099,272.3,273.34,186827,0
+MORN.US,D,20240105,000000,272.57,274.46,271.78,272.88,129757,0
+MORN.US,D,20240108,000000,273.5,278.77,273.5,278.74,92035,0
+MORN.US,D,20240109,000000,276.66,277.6,273.9,274.62,99680,0
+MORN.US,D,20240110,000000,274.75,278.23,272.34,273.71,102866,0
+MORN.US,D,20240111,000000,273.11,274.41,271.9,272.04,157844,0
+MORN.US,D,20240112,000000,273.49,275.49,272.04,274.23,185842,0
+MORN.US,D,20240116,000000,272.57,275.58,271.39,275,161105,0
+MORN.US,D,20240117,000000,273.6,275.795,272.83,274.98,79810,0
+MORN.US,D,20240118,000000,275,276.74,273.45,276.71,91014,0
+MORN.US,D,20240119,000000,277.69,279.35,275.57,278.67,143174,0
+MORN.US,D,20240122,000000,279.28,282.665,279.28,281.6,134488,0
+MORN.US,D,20240123,000000,282.25,282.25,279.3,281.19,126194,0
+MORN.US,D,20240124,000000,282.98,282.98,279.91,280.89,109876,0
+MORN.US,D,20240125,000000,282.22,282.54,277.54,278.29,99958,0
+MORN.US,D,20240126,000000,278.82,278.975,275.3,275.54,104307,0
+MORN.US,D,20240129,000000,275.94,278.7,274.24,278.58,110389,0
+MORN.US,D,20240130,000000,278.95,282.51,278.95,281.67,126924,0
+MORN.US,D,20240131,000000,280.85,287.55,278.67,279.3,164280,0
+MORN.US,D,20240201,000000,279.5,281.45,275.14,280.24,113044,0
+MORN.US,D,20240202,000000,279.08,279.3,276.82,277.96,106543,0
+MORN.US,D,20240205,000000,276.1,277.18,274,276.09,176050,0
+MORN.US,D,20240206,000000,275.37,275.37,269.56,274.31,99738,0
+MORN.US,D,20240207,000000,274.55,279.6,272.47,278.2,107019,0
+MORN.US,D,20240208,000000,277.2,278.26,275.605,276.77,104866,0
+MORN.US,D,20240209,000000,276.95,281.8,272.535,281.63,112415,0
+MORN.US,D,20240212,000000,280.79,283.07,280.79,282.67,163853,0
+MORN.US,D,20240213,000000,279.25,281.87,272.62,273.84,108136,0
+MORN.US,D,20240214,000000,275.54,278.52,273.17,276.83,113068,0
+MORN.US,D,20240215,000000,277.62,279.79,276.46,278.38,106170,0
+MORN.US,D,20240216,000000,277.52,278.23,273.33,273.91,82739,0
+MORN.US,D,20240220,000000,271.42,273.56,269.51,273.29,100111,0
+MORN.US,D,20240221,000000,271.5,273.16,270.44,272.59,70398,0
+MORN.US,D,20240222,000000,274.23,277.41,273.56,276.58,132275,0
+MORN.US,D,20240223,000000,283,301.91,282.1,298.71,224414,0
+MORN.US,D,20240226,000000,301,301,295.46,295.57,163720,0
+MORN.US,D,20240227,000000,294.79,296.06,293.32,295.19,171184,0
+MORN.US,D,20240228,000000,294.9,299.465,293.57,298.96,105315,0
+MORN.US,D,20240229,000000,300,300.68,295.33,298.59,163485,0
+MORN.US,D,20240301,000000,298,299.39,294.76,298.25,98412,0
+MORN.US,D,20240304,000000,299.52,304.5232,298.65,303.25,217546,0
+MORN.US,D,20240305,000000,302.77,306.065,300.91,305.03,137289,0
+MORN.US,D,20240306,000000,306.26,311.09,305.01,310.22,425586,0
+MORN.US,D,20240307,000000,310.5,316.05,309.67,310.74,113115,0
+MORN.US,D,20240308,000000,311.07,313.975,308.21,308.59,81202,0
+MORN.US,D,20240311,000000,307.7,308.08,305.56,305.8,69953,0
+MORN.US,D,20240312,000000,305.69,310.45,304.71,309.85,95102,0
+MORN.US,D,20240313,000000,310.16,312.8,308.175,308.69,101683,0
+MORN.US,D,20240314,000000,308.19,309.98,306.25,309.38,286101,0
+MORN.US,D,20240315,000000,307.7,310.92,303.07,304.22,396468,0
+MORN.US,D,20240318,000000,303.91,305.19,300.25,301.95,118663,0
+MORN.US,D,20240319,000000,300.69,306.55,300.465,306.53,112004,0
+MORN.US,D,20240320,000000,306.4,306.41,303.14,304.96,79719,0
+MORN.US,D,20240321,000000,304.79,309.05,303.79,305.24,74852,0
+MORN.US,D,20240322,000000,305.04,305.04,301.6335,303.79,90022,0
+MORN.US,D,20240325,000000,302.77,304.625,300.94,301.49,213137,0
+MORN.US,D,20240326,000000,302.41,305.7682,300.8801,303.75,107090,0
+MORN.US,D,20240327,000000,305.67,308.72,305.17,308.15,57150,0
+MORN.US,D,20240328,000000,309.49,309.49,307.035,308.37,94127,0
+MORN.US,D,20240401,000000,308.07,308.49,304.34,306.32,160833,0
+MORN.US,D,20240402,000000,304,304.89,300.97,302.34,102843,0
+MORN.US,D,20240403,000000,300.57,305.34,299.23,304.21,57020,0
+MORN.US,D,20240404,000000,306.07,309.34,302.755,304,78180,0
+MORN.US,D,20240405,000000,303.84,312.54,303.84,309.78,139393,0
+MORN.US,D,20240408,000000,309.78,316.055,307.21,314.16,150971,0
+MORN.US,D,20240409,000000,315.21,315.93,312.545,315.06,110149,0
+MORN.US,D,20240410,000000,312.88,314.63,310.69,312.89,91048,0
+MORN.US,D,20240411,000000,312.77,312.77,308.49,309.72,94279,0
+MORN.US,D,20240412,000000,307.23,308.37,303.77,305.85,83185,0
+MORN.US,D,20240415,000000,306,309.27,299.54,299.98,111645,0
+MORN.US,D,20240416,000000,298.37,299.58,296.15,297.01,84745,0
+MORN.US,D,20240417,000000,298.64,298.72,294.38,294.85,102448,0
+MORN.US,D,20240418,000000,295.83,296.89,291.241,292.38,86242,0
+MORN.US,D,20240419,000000,293.26,298.55,291.34,297.96,152480,0
+MORN.US,D,20240422,000000,298.4,303.83,294.05,303.01,94081,0
+MORN.US,D,20240423,000000,303.71,304.945,300.335,300.41,120240,0
+MORN.US,D,20240424,000000,298.11,302.85,297.79,302.36,110610,0
+MORN.US,D,20240425,000000,295.97,303,283.82,287.46,196700,0
+MORN.US,D,20240426,000000,288.73,289.81,285.67,286.29,110967,0
+MORN.US,D,20240429,000000,287.52,287.52,282.56,283.83,138801,0
+MORN.US,D,20240430,000000,282.48,284.99,282.48,282.65,84121,0
+MORN.US,D,20240501,000000,283.14,291.18,281.37,287.34,96893,0
+MORN.US,D,20240502,000000,288.76,292.32,286.34,290.98,92186,0
+MORN.US,D,20240503,000000,292.89,296,292.89,294.03,97591,0
+MORN.US,D,20240506,000000,295.99,300.02,295.99,298.98,87784,0
+MORN.US,D,20240507,000000,299.02,302.26,299.02,299.86,114781,0
+MORN.US,D,20240508,000000,299.36,300.21,294.79,295.94,60642,0
+MORN.US,D,20240509,000000,296.44,299.3,295.5,299.16,69379,0
+MORN.US,D,20240510,000000,298.13,301.205,297.085,298.38,56380,0
+MORN.US,D,20240513,000000,300.31,300.31,295.485,296.4,40826,0
+MORN.US,D,20240514,000000,297.14,297.66,293.19,297.26,74396,0
+MORN.US,D,20240515,000000,298.98,302.56,296.0901,300.62,49729,0
+MORN.US,D,20240516,000000,299.69,301.78,299.58,299.97,70365,0
+MORN.US,D,20240517,000000,299.79,300.585,296.62,299.77,99447,0
+MORN.US,D,20240520,000000,299.78,302.11,295.99,297.12,164525,0
+MORN.US,D,20240521,000000,296.82,300.73,296.17,300.04,116485,0
+MORN.US,D,20240522,000000,298.8,301.45,298.44,299.18,66436,0
+MORN.US,D,20240523,000000,299,299,293.525,294.15,61706,0
+MORN.US,D,20240524,000000,293.79,299.04,293.79,297.6,79174,0
+MORN.US,D,20240528,000000,296.67,296.73,290.0833,291.94,90977,0
+MORN.US,D,20240529,000000,289.21,291.08,287.09,287.69,170509,0
+MORN.US,D,20240530,000000,287,288.855,284.57,287.43,248877,0
+MORN.US,D,20240531,000000,288.33,288.68,284.835,288.25,168257,0
+MORN.US,D,20240603,000000,289.65,291.105,283.47,290.55,162410,0
+MORN.US,D,20240604,000000,289.07,294.375,289.07,292.25,77161,0
+MORN.US,D,20240605,000000,292.85,296.38,291.1,295.74,57403,0
+MORN.US,D,20240606,000000,295.49,296.16,291.605,292.57,49311,0
+MORN.US,D,20240607,000000,291.35,292.375,287.54,287.89,68634,0
+MORN.US,D,20240610,000000,286.74,290.065,285.73,289.16,68503,0
+MORN.US,D,20240611,000000,288.49,288.55,285.23,287.16,117504,0
+MORN.US,D,20240612,000000,291.48,293.9805,289.865,290,72108,0
+MORN.US,D,20240613,000000,290.23,292.4587,285.0632,285.91,47477,0
+MORN.US,D,20240614,000000,284.28,285.5,283.43,283.97,61319,0
+MORN.US,D,20240617,000000,282.73,290.07,282.16,289.15,94375,0
+MORN.US,D,20240618,000000,289.15,290.7719,286.42,286.56,97217,0
+MORN.US,D,20240620,000000,285.93,291.075,285.93,288.46,128748,0
+MORN.US,D,20240621,000000,288.44,292.24,286.45,291.27,190718,0
+MORN.US,D,20240624,000000,291.27,299.565,291.27,298.02,147484,0
+MORN.US,D,20240625,000000,298.02,299.56,294.725,299.41,117070,0
+MORN.US,D,20240626,000000,297.83,298.55,293.81,294.91,102686,0
+MORN.US,D,20240627,000000,294.91,295.14,292.56,294.21,89467,0
+MORN.US,D,20240628,000000,294.21,297.025,293.93,295.85,197187,0
+MORN.US,D,20240701,000000,297.29,298.685,294.72,297.71,118382,0
+MORN.US,D,20240702,000000,298.12,301.21,297.66,299.46,173731,0
+MORN.US,D,20240703,000000,298.92,302.99,297.36,301.41,92156,0
+MORN.US,D,20240705,000000,301,301.41,297.13,300.95,98897,0
+MORN.US,D,20240708,000000,300.95,303,298.41,299.13,114351,0
+MORN.US,D,20240709,000000,299.34,299.6064,295.05,295.85,58201,0
+MORN.US,D,20240710,000000,295.38,296.8327,294.45,296.23,88036,0
+MORN.US,D,20240711,000000,298.27,301.735,296.375,300.54,150139,0
+MORN.US,D,20240712,000000,300.54,307.99,299.17,305.55,99547,0
+MORN.US,D,20240715,000000,307.51,309.26,305.14,305.55,66880,0
+MORN.US,D,20240716,000000,306.63,314.74,306.36,313.35,113117,0
+MORN.US,D,20240717,000000,312.88,313.93,311.43,312.64,76575,0
+MORN.US,D,20240718,000000,312.97,313.22,308.55,308.78,105060,0
+MORN.US,D,20240719,000000,307.67,308.08,302.195,305.48,95341,0
+MORN.US,D,20240722,000000,306.25,310.22,304.5,309.33,120003,0
+MORN.US,D,20240723,000000,309.33,313.39,308.11,308.92,128895,0
+MORN.US,D,20240724,000000,306.55,309.68,304.89,305,211479,0
+MORN.US,D,20240725,000000,315,330.22,314.51,322.67,261304,0
+MORN.US,D,20240726,000000,323.46,327.5,319.96,326.31,140323,0
+MORN.US,D,20240729,000000,325,327.3858,323.16,323.56,143911,0
+MORN.US,D,20240730,000000,324.83,326.53,320.045,323.38,75077,0
+MORN.US,D,20240731,000000,324.46,324.46,317.02,317.65,83224,0
+MORN.US,D,20240801,000000,317.65,319.2,311.15,314.11,123993,0
+MORN.US,D,20240802,000000,310.01,313.24,304.79,312.51,64793,0
+MORN.US,D,20240805,000000,306.14,306.855,300.79,301.14,74954,0
+MORN.US,D,20240806,000000,300.9,305.39,299.07,302.07,193429,0
+MORN.US,D,20240807,000000,303.92,308.065,300.72,300.86,114202,0
+MORN.US,D,20240808,000000,301.99,305.67,300.94,305.39,63037,0
+MORN.US,D,20240809,000000,305.39,306.7099,302.43,305.47,92699,0
+MORN.US,D,20240812,000000,305.47,306.35,303.85,305.47,93919,0
+MORN.US,D,20240813,000000,306.65,310.64,305.87,310.05,57427,0
+MORN.US,D,20240814,000000,310.15,311.625,308.85,311,60161,0
+MORN.US,D,20240815,000000,313.99,314.15,310.285,313.59,88297,0
+MORN.US,D,20240816,000000,312.08,317.27,312.08,316.33,92673,0
+MORN.US,D,20240819,000000,316.33,318.88,314.73,315.47,59879,0
+MORN.US,D,20240820,000000,315.47,315.47,311.986,312.31,53693,0
+MORN.US,D,20240821,000000,312.73,313.16,310.5,312.11,68710,0
+MORN.US,D,20240822,000000,312.11,313.66,309.93,310.53,68950,0
+MORN.US,D,20240823,000000,311.11,316.09,310.635,313.83,89548,0
+MORN.US,D,20240826,000000,314.05,315.2,310.29,311.23,130068,0
+MORN.US,D,20240827,000000,309.08,312.125,308.06,310.97,65297,0
+MORN.US,D,20240828,000000,310.97,314.44,309.995,310.19,62777,0
+MORN.US,D,20240829,000000,310.24,314.41,307.99,311.6,68960,0
+MORN.US,D,20240830,000000,311.6,314.95,310.495,313.77,91880,0
+MORN.US,D,20240903,000000,312.21,313.62,310.34,312.54,89717,0
+MORN.US,D,20240904,000000,311.98,314.9,310.54,313.27,113906,0
+MORN.US,D,20240905,000000,313.72,313.72,308.65,311.92,84151,0
+MORN.US,D,20240906,000000,311.43,312.48,303.36,304.72,49755,0
+MORN.US,D,20240909,000000,304.19,307.73,304.19,305.04,95400,0
+MORN.US,D,20240910,000000,304.77,308.25,302.94,307.89,66872,0
+MORN.US,D,20240911,000000,306.6,307.465,301.35,305.74,56139,0
+MORN.US,D,20240912,000000,306.18,307.95,304.55,307.67,58981,0
+MORN.US,D,20240913,000000,307.98,310.75,306.39,310.61,113680,0
+MORN.US,D,20240916,000000,311.95,318.235,311.185,317.1,115168,0
+MORN.US,D,20240917,000000,317.48,322.9999,316.9,320.2,123004,0
+MORN.US,D,20240918,000000,320.2,321.25,315.85,316.32,118909,0
+MORN.US,D,20240919,000000,316.32,321.68,315.61,320.82,147522,0
+MORN.US,D,20240920,000000,319.35,323,317,320.69,303111,0
+MORN.US,D,20240923,000000,322.33,325.24,320.97,323.74,83711,0
+MORN.US,D,20240924,000000,323.76,323.76,318.49,318.98,188856,0
+MORN.US,D,20240925,000000,320.21,320.21,316.56,317.16,106714,0
+MORN.US,D,20240926,000000,317.77,319.84,315.88,317.76,56882,0
+MORN.US,D,20240927,000000,317.95,321.395,317,317.27,76506,0
+MORN.US,D,20240930,000000,316.48,319.53,315.16,319.12,92647,0
+MORN.US,D,20241001,000000,320.48,325,314.32,316.5,235518,0
+MORN.US,D,20241002,000000,314.77,319.86,314.77,318.61,80974,0
+MORN.US,D,20241003,000000,316.85,317.85,315.64,317.17,99297,0
+MORN.US,D,20241004,000000,319.5,320.13,316.41,318.96,92270,0
+MORN.US,D,20241007,000000,320.13,320.25,312.59,312.85,74730,0
+MORN.US,D,20241008,000000,316.72,335.67,315.15,335.28,189622,0
+MORN.US,D,20241009,000000,333.5,336.58,332.12,335.31,101303,0
+MORN.US,D,20241010,000000,334.41,334.565,330.53,334.09,92487,0
+MORN.US,D,20241011,000000,336.06,340.97,336.06,340.08,146153,0
+MORN.US,D,20241014,000000,340.96,342.415,340.24,342.415,144089,0
+MORN.US,D,20241015,000000,344.63,349.07,343.51,344.28,181805,0
+MORN.US,D,20241016,000000,346.71,348.38,344.12,345.59,121506,0
+MORN.US,D,20241017,000000,347.09,347.88,342.84,343.39,145702,0
+MORN.US,D,20241018,000000,344.42,345.69,342.69,344.62,70706,0
+MORN.US,D,20241021,000000,344.1,344.14,340.405,342.84,70394,0
+MORN.US,D,20241022,000000,341.89,343.76,340.3001,343.42,60536,0
+MORN.US,D,20241023,000000,343.4,345.78,340.81,341.81,102549,0
+MORN.US,D,20241024,000000,345,345,329.38,331.34,221550,0
+MORN.US,D,20241025,000000,332.56,335.48,330.155,333.18,110112,0
+MORN.US,D,20241028,000000,334.96,336.69,333.15,334.18,119631,0
+MORN.US,D,20241029,000000,332.48,334.61,331.76,333.32,249177,0
+MORN.US,D,20241030,000000,331.88,334.465,329.05,330.21,151314,0
+MORN.US,D,20241031,000000,329.28,329.95,326.5144,328.05,104490,0
+MORN.US,D,20241101,000000,327.66,330,326.69,328.41,151095,0
+MORN.US,D,20241104,000000,327.06,330.89,326.21,330.73,140572,0
+MORN.US,D,20241105,000000,330.72,336.52,330.3,336.5,113113,0
+MORN.US,D,20241106,000000,345.41,346.095,335.67,344.41,142185,0
+MORN.US,D,20241107,000000,344,345.5,338.29,343.27,75929,0
+MORN.US,D,20241108,000000,343.56,350.68,341.25,348.58,114736,0
+MORN.US,D,20241111,000000,348.58,352,347.87,348.57,81798,0
+MORN.US,D,20241112,000000,349.26,352,347.93,350.55,83977,0
+MORN.US,D,20241113,000000,351.31,352.55,344.455,345.47,839488,0
+MORN.US,D,20241114,000000,347.16,347.625,341.57,342.99,115993,0
+MORN.US,D,20241115,000000,341.93,344.04,336.56,337.57,128763,0
+MORN.US,D,20241118,000000,335.72,337.2,332.44,334.37,255370,0
+MORN.US,D,20241119,000000,333.2,337.83,331.04,334.88,145787,0
+MORN.US,D,20241120,000000,336.19,336.21,328.59,335.77,98506,0
+MORN.US,D,20241121,000000,338,341.34,334.34,340.07,118377,0
+MORN.US,D,20241122,000000,339.12,347.13,339.12,346.21,129103,0
+MORN.US,D,20241125,000000,347.74,352.94,347.74,352.76,181982,0
+MORN.US,D,20241126,000000,352.03,357.06,349.85,354.74,172288,0
+MORN.US,D,20241127,000000,355.29,359.497,352.69,355.65,109475,0
+MORN.US,D,20241129,000000,355.11,356.83,351.32,354.15,112549,0
+MORN.US,D,20241202,000000,353.36,356.3,351.37,354.3,154357,0
+MORN.US,D,20241203,000000,352.55,354.51,349.14,351.17,116604,0
+MORN.US,D,20241204,000000,350.1,354.28,349.9031,353.94,108444,0
+MORN.US,D,20241205,000000,351.35,358.91,351.35,357.07,119554,0
+MORN.US,D,20241206,000000,358.3,361.73,355.35,358.02,101550,0
+MORN.US,D,20241209,000000,359.55,359.977,353.07,356.07,204905,0
+MORN.US,D,20241210,000000,355.08,362.01,351.94,357.57,136276,0
+MORN.US,D,20241211,000000,356.22,361.6499,355.035,358.47,174455,0
+MORN.US,D,20241212,000000,358.97,361.76,358.26,358.78,97657,0
+MORN.US,D,20241213,000000,357.16,358.63,351.38,352.91,138236,0
+MORN.US,D,20241216,000000,352.86,365,352.66,355.53,112811,0
+MORN.US,D,20241217,000000,352.76,352.76,348.3051,349.69,299422,0
+MORN.US,D,20241218,000000,349.18,350.92,337.38,337.5,105100,0
+MORN.US,D,20241219,000000,338.35,340.92,336.39,337.94,134371,0
+MORN.US,D,20241220,000000,336.12,341.5,336.12,340.32,355684,0
+MORN.US,D,20241223,000000,338.1,339.84,333.3816,338.92,81164,0
+MORN.US,D,20241224,000000,339.43,341.35,338.785,340.77,28099,0
+MORN.US,D,20241226,000000,339.38,342.34,338.74,342,47813,0
+MORN.US,D,20241227,000000,339.69,340.905,337.06,339.81,53778,0
+MORN.US,D,20241230,000000,336.58,338.87,330.94,337.67,68424,0
+MORN.US,D,20241231,000000,339.62,339.99,335.03,336.76,84595,0
+MORN.US,D,20250102,000000,337.27,338.5,331.88,332.38,99624,0
+MORN.US,D,20250103,000000,333.4,336.21,333.4,334.73,79302,0
+MORN.US,D,20250106,000000,334.02,335.02,323.575,325.09,138878,0
+MORN.US,D,20250107,000000,326.84,326.97,319.27,321.05,90677,0
+MORN.US,D,20250108,000000,321.05,322.65,318.56,322.36,140058,0
+MORN.US,D,20250110,000000,318.6,318.6,314.7437,315.92,133499,0
+MORN.US,D,20250113,000000,315.92,319.77,313.7364,319.77,118491,0
+MORN.US,D,20250114,000000,319.77,324.91,319.77,324.575,107528,0
+MORN.US,D,20250115,000000,329.13,331.2,325.14,327.07,119313,0
+MORN.US,D,20250116,000000,327.68,329.59,326.04,328.47,109246,0
+MORN.US,D,20250117,000000,330.83,332,326.03,327.17,134415,0
+MORN.US,D,20250121,000000,328.08,331.05,327.28,330.91,217310,0
+MORN.US,D,20250122,000000,331.24,334.38,329.32,329.78,98238,0
+MORN.US,D,20250123,000000,328.39,330.28,325.92,327.04,98917,0
+MORN.US,D,20250124,000000,327.04,330,327.04,328.77,122104,0
+MORN.US,D,20250127,000000,328.03,333.87,328.03,333.49,120215,0
+MORN.US,D,20250128,000000,332.3,335.21,330.39,330.45,81566,0
+MORN.US,D,20250129,000000,329.67,330.9879,324.36,326.48,112728,0
+MORN.US,D,20250130,000000,328.46,333.41,328.46,330.56,85881,0
+MORN.US,D,20250131,000000,331.55,332.5,328.22,328.64,82883,0
+MORN.US,D,20250203,000000,325.03,328.59,319.89,326.91,194620,0
+MORN.US,D,20250204,000000,325.28,329.045,324.44,325.7,85386,0
+MORN.US,D,20250205,000000,328.13,335,323.4,325.37,87928,0
+MORN.US,D,20250206,000000,327.36,327.935,324.42,327.07,93842,0
+MORN.US,D,20250207,000000,327.88,328.9599,324.83,326.34,58794,0
+MORN.US,D,20250210,000000,326.57,326.57,324.22,324.67,85316,0
+MORN.US,D,20250211,000000,322.31,323.83,319.855,321.53,107759,0
+MORN.US,D,20250212,000000,319.01,320.77,317.72,320.26,96164,0
+MORN.US,D,20250213,000000,320.98,329.31,319.87,328.8,100063,0
+MORN.US,D,20250214,000000,329.02,330.545,324.58,325.02,87679,0
+MORN.US,D,20250218,000000,324.98,329.06,323.39,328.72,127630,0
+MORN.US,D,20250219,000000,327.27,329.155,326.45,328.45,150942,0
+MORN.US,D,20250220,000000,327.37,329.16,325.07,327.05,174576,0
+MORN.US,D,20250221,000000,328.7,328.7,321.7561,322.58,117391,0
+MORN.US,D,20250224,000000,322.77,324.94,321.64,321.98,160557,0
+MORN.US,D,20250225,000000,323.71,324.63,319.33,323.21,169724,0
+MORN.US,D,20250226,000000,321.33,325.62,319.58,319.96,163148,0
+MORN.US,D,20250227,000000,322.48,322.48,308.29,311.16,237779,0
+MORN.US,D,20250228,000000,313.27,314.09,307.58,313.72,244219,0
+MORN.US,D,20250303,000000,314.85,318.95,306.03,307,277833,0
+MORN.US,D,20250304,000000,305.82,305.82,297.6,299.06,258580,0
+MORN.US,D,20250305,000000,298.39,304.84,296.92,302.06,198201,0
+MORN.US,D,20250306,000000,298.61,300.95,293.61,296.54,211267,0
+MORN.US,D,20250307,000000,295.06,295.22,285.62,290.65,184053,0
+MORN.US,D,20250310,000000,287.54,290.72,281.74,282.51,194260,0
+MORN.US,D,20250311,000000,281.7,286.5,278.64,284.43,411514,0
+MORN.US,D,20250312,000000,286.92,288.75,283.02,287.53,245333,0
+MORN.US,D,20250313,000000,287.02,287.02,281.46,282.49,146949,0
+MORN.US,D,20250314,000000,283.65,287.52,282.92,286.94,170970,0
+MORN.US,D,20250317,000000,287.58,293.34,285.955,291.09,275639,0
+MORN.US,D,20250318,000000,290.89,292.49,287.07,291.71,157351,0
+MORN.US,D,20250319,000000,291,298.35,289.71,296.64,193315,0
+MORN.US,D,20250320,000000,295.29,299.44,294.62,295.7,190378,0
+MORN.US,D,20250321,000000,297.18,298.96,293.02,298.12,434408,0
+MORN.US,D,20250324,000000,300.45,305.69,298.0963,303.63,281610,0
+MORN.US,D,20250325,000000,304.35,307.48,301.89,305.26,255909,0
+MORN.US,D,20250326,000000,306.98,308.64,300.39,300.74,168061,0
+MORN.US,D,20250327,000000,300.79,304.19,299.24,302.01,123855,0
+MORN.US,D,20250328,000000,301.44,302.135,294.29,296.11,188827,0
+MORN.US,D,20250331,000000,294.63,301.95,293.5,299.87,190154,0
+MORN.US,D,20250401,000000,300.37,303.32,297.16,301.51,235731,0
+MORN.US,D,20250402,000000,299.82,301.96,290.405,301.88,269803,0
+MORN.US,D,20250403,000000,293.95,295.77,289.12,290.88,208568,0
+MORN.US,D,20250404,000000,282.47,282.47,268.305,268.76,193873,0
+MORN.US,D,20250407,000000,257.91,267.9,251.53,257.85,308234,0
+MORN.US,D,20250408,000000,267,267.05,252,255.31,222176,0
+MORN.US,D,20250409,000000,253.89,279.85,250.34,278.39,251093,0
+MORN.US,D,20250410,000000,275.47,278.08,261.565,270.7,190832,0
+MORN.US,D,20250411,000000,271.02,274.98,265.77,273.35,174170,0
+MORN.US,D,20250414,000000,277.39,285.26,276.59,282.94,163203,0
+MORN.US,D,20250415,000000,281.44,287.44,273,284.24,137021,0
+MORN.US,D,20250416,000000,282.82,284.525,274.05,275.37,221966,0
+MORN.US,D,20250417,000000,276.31,280.49,275.0281,277.19,190959,0
+MORN.US,D,20250421,000000,274.31,274.31,264.73,265.91,269435,0
+MORN.US,D,20250422,000000,266.9,274.2,264.58,272.96,274961,0
+MORN.US,D,20250423,000000,278.35,284.88,273.51,274.61,177954,0
+MORN.US,D,20250424,000000,275.4,279.97,274.59,279.71,122865,0
+MORN.US,D,20250425,000000,276.77,281.01,276.33,280.63,123014,0
+MORN.US,D,20250428,000000,280.53,283.54,277.93,278.74,186874,0
+MORN.US,D,20250429,000000,278.74,283.635,277.35,282.33,295968,0
+MORN.US,D,20250430,000000,278.31,285.54,272.49,284.72,206904,0
+MORN.US,D,20250501,000000,275.21,286.11,272.135,283.16,415151,0
+MORN.US,D,20250502,000000,288.34,295.5299,285.84,293.19,219948,0
+MORN.US,D,20250505,000000,290.05,297.485,286.865,295.15,206318,0
+MORN.US,D,20250506,000000,290.3,295.015,288.54,293.53,193894,0
+MORN.US,D,20250507,000000,295.77,300.59,294.36,297.93,171563,0
+MORN.US,D,20250508,000000,300.82,307.37,299.63,304.995,194574,0
+MORN.US,D,20250509,000000,304.81,306.05,302.68,304.3,133539,0
+MORN.US,D,20250512,000000,312.13,314.9,306.76,309.36,169748,0
+MORN.US,D,20250513,000000,309.3,311.69,307.06,307.485,173942,0
+MORN.US,D,20250514,000000,305.55,307.905,303.21,306.41,138942,0
+MORN.US,D,20250515,000000,305.34,310.86,303.8,310.06,272695,0
+MORN.US,D,20250516,000000,308.76,311.63,307.89,309.46,175121,0
+MORN.US,D,20250519,000000,307,311.285,304.865,310.65,218702,0
+MORN.US,D,20250520,000000,309.15,312.05,308.34,310.44,88097,0
+MORN.US,D,20250521,000000,307.12,308.675,304.07,305.82,183076,0
+MORN.US,D,20250522,000000,305.82,308.615,302.58,306.67,147649,0
+MORN.US,D,20250523,000000,302.1,306.18,302.1,304.12,115052,0
+MORN.US,D,20250527,000000,306.21,309.06,304.9,309.02,169487,0
+MORN.US,D,20250528,000000,308.69,309.8,306.035,306.55,200922,0
+MORN.US,D,20250529,000000,306.58,309.36,304.86,308.93,347402,0
+MORN.US,D,20250530,000000,308,309.35,304.34,308.42,170477,0
+MORN.US,D,20250602,000000,307.7,308.255,303.455,307.6,150531,0
+MORN.US,D,20250603,000000,306.31,309.35,303.915,308.23,180959,0
+MORN.US,D,20250604,000000,309.35,315,307.82,310.12,170342,0
+MORN.US,D,20250605,000000,312.44,312.53,305.76,306.66,162468,0
+MORN.US,D,20250606,000000,311.36,312.825,309.365,312.385,222161,0
+MORN.US,D,20250609,000000,313.36,314.995,306.17,307.12,172009,0
+MORN.US,D,20250610,000000,306.99,308.48,302.41,303.19,190989,0
+MORN.US,D,20250611,000000,303.3,305.265,301.61,304.03,174583,0
+MORN.US,D,20250612,000000,303.28,305.73,301.03,305.57,143886,0
+MORN.US,D,20250613,000000,303,304.005,298.4,299.12,125492,0
+MORN.US,D,20250616,000000,300.36,305.205,300.36,301.79,151579,0
+MORN.US,D,20250617,000000,300.1,302.78,293.29,300.79,196775,0
+MORN.US,D,20250618,000000,301.41,308.17,301.41,302.78,240404,0
+MORN.US,D,20250620,000000,302.73,304.25,300.07,300.61,522002,0
+MORN.US,D,20250623,000000,300.19,303.9,298.01,302.84,294322,0
+MORN.US,D,20250624,000000,303.47,311.2,291.8901,309.88,530979,0
+MORN.US,D,20250625,000000,310.02,311.3,306.22,310,263693,0
+MORN.US,D,20250626,000000,311.57,314.9999,309.94,310.54,213123,0
+MORN.US,D,20250627,000000,311.65,316.71,310.32,313.01,836251,0
+MORN.US,D,20250630,000000,314.62,316.71,311.98,313.93,225230,0
+MORN.US,D,20250701,000000,312.24,313.4,305.955,311.89,520656,0
+MORN.US,D,20250702,000000,311.89,313.33,307.25,310.5,233873,0
+MORN.US,D,20250703,000000,310.5,312.65,309.38,311.29,168687,0
+MORN.US,D,20250707,000000,310.79,311.615,304.385,304.9,326790,0
+MORN.US,D,20250708,000000,304.76,307.17,302.36,303.79,354606,0
+MORN.US,D,20250709,000000,303.42,304.66,299.48,299.88,344758,0
+MORN.US,D,20250710,000000,298.69,301.61,296.58,299,330939,0
+MORN.US,D,20250711,000000,297.06,297.4,292.89,293.88,186583,0
+MORN.US,D,20250714,000000,293.91,295.8,292.68,294.23,256359,0
+MORN.US,D,20250715,000000,294.1,294.365,285.91,286.48,383732,0
+MORN.US,D,20250716,000000,287.11,289.93,282.63,289.74,321656,0
+MORN.US,D,20250717,000000,288.94,291.4,287.83,291.06,174277,0
+MORN.US,D,20250718,000000,292.75,292.75,286.96,288.53,184221,0
+MORN.US,D,20250721,000000,289.23,291.52,282.74,282.8,355798,0
+MORN.US,D,20250722,000000,282.79,284.1,276.34,277.04,556983,0
+MORN.US,D,20250723,000000,277.74,280.49,273.65,276.65,326530,0
+MORN.US,D,20250724,000000,275.82,279.395,275.82,278.35,265212,0
+MORN.US,D,20250725,000000,279.02,279.61,277.17,278.03,243125,0
+MORN.US,D,20250728,000000,277.84,282.81,277.52,282.56,348871,0
+MORN.US,D,20250729,000000,283.9,287.46,283.02,286.81,311431,0
+MORN.US,D,20250730,000000,286.54,289.63,283.42,284.24,368557,0
+MORN.US,D,20250731,000000,277.03,279.33,269.76,276.46,637462,0
+MORN.US,D,20250801,000000,274.43,276.47,268.705,272.42,542671,0
+MORN.US,D,20250804,000000,273.36,276.4275,266.16,270.4,458110,0
+MORN.US,D,20250805,000000,270.73,272,261.76,262.07,492937,0
+MORN.US,D,20250806,000000,263.48,263.55,257.295,259.99,361084,0
+MORN.US,D,20250807,000000,263.05,264.29,259.93,260.05,247213,0
+MORN.US,D,20250808,000000,261.43,263.13,257.89,258.92,239084,0
+MORN.US,D,20250811,000000,259.24,262.41,254.52,255.31,361686,0
+MORN.US,D,20250812,000000,256.08,259.03,253.55,258.28,222351,0
+MORN.US,D,20250813,000000,258.69,261.4115,256.99,261.05,304247,0
+MORN.US,D,20250814,000000,260.1,260.85,258.36,259.08,206127,0
+MORN.US,D,20250815,000000,258.65,261.41,256.575,258.63,292433,0
+MORN.US,D,20250818,000000,258.19,261.005,256.38,258.54,234060,0
+MORN.US,D,20250819,000000,258.66,261.035,258.325,260.37,172354,0
+MORN.US,D,20250820,000000,261,262.52,259.1,262.29,723430,0
+MORN.US,D,20250821,000000,260.45,261.62,258.38,258.67,385741,0
+MORN.US,D,20250822,000000,259.9,266.0525,259.9,263.82,364708,0
+MORN.US,D,20250825,000000,262.5,264.61,260.49,261.29,388401,0
+MORN.US,D,20250826,000000,261.54,262.1925,258.66,260.29,347910,0
+MORN.US,D,20250827,000000,259.29,265.73,258.99,265.17,469578,0
+MORN.US,D,20250828,000000,265.31,265.31,261.16,261.26,326828,0
+MORN.US,D,20250829,000000,261.89,263.6699,261.69,262.42,345496,0
+MORN.US,D,20250902,000000,261.76,261.76,254.58,255.99,332462,0
+MORN.US,D,20250903,000000,255.18,256.24,253.61,255.87,294817,0
+MORN.US,D,20250904,000000,256.63,258.12,255.135,258.11,319412,0
+MORN.US,D,20250905,000000,258.01,260.79,255.82,257.24,249158,0
+MORN.US,D,20250908,000000,257.24,258.03,255.855,257.72,331317,0
+MORN.US,D,20250909,000000,258.48,258.8,256.27,257.63,179356,0
+MORN.US,D,20250910,000000,256.83,257.565,249.56,251.35,282322,0
+MORN.US,D,20250911,000000,251.62,257.79,251.62,256.97,317881,0
+MORN.US,D,20250912,000000,257.2,261.37,254.12,257.14,833099,0
+MORN.US,D,20250915,000000,257.14,257.215,244.44,246.61,392221,0
+MORN.US,D,20250916,000000,247.77,249.38,245.38,248.88,315660,0
+MORN.US,D,20250917,000000,249.92,252.24,247.15,248.92,422090,0
+MORN.US,D,20250918,000000,249.35,250.54,232.97,233.7,602845,0
+MORN.US,D,20250919,000000,233.5,235.555,230.86,235.16,1032625,0
+MORN.US,D,20250922,000000,233.86,237,233.7056,234.11,585401,0
+MORN.US,D,20250923,000000,234.47,238.8,234.47,235.87,451880,0
+MORN.US,D,20250924,000000,236.04,237.49,232.86,237.11,1093093,0
+MORN.US,D,20250925,000000,236.04,236.68,230.09,231.72,512893,0
+MORN.US,D,20250926,000000,232.09,238.04,231.61,234.9,382188,0
+MORN.US,D,20250929,000000,234.1,235.37,231.05,234.12,642948,0
+MORN.US,D,20250930,000000,233.59,234.9027,230.45,232.01,432062,0
+MORN.US,D,20251001,000000,232.03,233.455,226.26,227.02,524430,0
+MORN.US,D,20251002,000000,226.8,228.675,225.35,226.26,503867,0
+MORN.US,D,20251003,000000,225.37,227.7956,222.705,226.12,515880,0
+MORN.US,D,20251006,000000,226.285,226.32,221.02,223.63,391987,0
+MORN.US,D,20251007,000000,224.4,226.45,224,226.25,343878,0
+MORN.US,D,20251008,000000,226.3,228.555,224.595,228.23,427015,0
+MORN.US,D,20251009,000000,227.74,228.7,225.56,226.9,267909,0
+MORN.US,D,20251010,000000,228.12,228.95,223.45,225.34,288442,0
+MORN.US,D,20251013,000000,225.94,227.08,223.2,225.97,297435,0
+MORN.US,D,20251014,000000,224.8,227.51,224.72,225.07,279033,0
+MORN.US,D,20251015,000000,224.42,225.395,218.88,219.68,271089,0
+MORN.US,D,20251016,000000,219.58,219.62,210.02,210.71,339715,0
+MORN.US,D,20251017,000000,211.87,215.46,211.52,214.51,284052,0
+MORN.US,D,20251020,000000,215.15,218.75,214.335,218.2,243730,0
+MORN.US,D,20251021,000000,218.58,223.785,217.54,221.61,227278,0
+MORN.US,D,20251022,000000,221.61,222,219.39,219.97,358307,0
+MORN.US,D,20251023,000000,220.06,220.06,214.98,218.09,286196,0
+MORN.US,D,20251024,000000,218.62,221.34,217,219.54,202607,0
+MORN.US,D,20251027,000000,219.54,221.2,217.29,218.33,424824,0
+MORN.US,D,20251028,000000,218.33,222,217.38,218.12,501919,0
+MORN.US,D,20251029,000000,215.56,217.27,207.02,208.83,605539,0
+MORN.US,D,20251030,000000,208.925,216.535,202.8941,214.43,587149,0
+MORN.US,D,20251031,000000,213.41,218.13,211.6101,212.3,420849,0
+MORN.US,D,20251103,000000,210.49,214.14,207.98,213.3,386635,0
+MORN.US,D,20251104,000000,213.69,215.75,210.62,211.67,376173,0
+MORN.US,D,20251105,000000,210.54,213.13,208.83,212.55,818441,0
+MORN.US,D,20251106,000000,210.47,211.81,206.68,211.64,724340,0
+MORN.US,D,20251107,000000,210.12,215.5,208.98,215.49,614499,0
+MORN.US,D,20251110,000000,215.65,216.205,212.325,215.07,254891,0
+MORN.US,D,20251111,000000,215.43,217.21,213.695,214.54,345867,0
+MORN.US,D,20251112,000000,213.55,216.46,213.55,216.25,266764,0
+MORN.US,D,20251113,000000,214.28,217.1983,213.5,213.98,299445,0
+MORN.US,D,20251114,000000,214.18,214.18,211.76,211.95,247060,0
+MORN.US,D,20251117,000000,212.05,212.05,205.97,207.4,255087,0
+MORN.US,D,20251118,000000,206.79,210.7199,205.99,209.85,344302,0
+MORN.US,D,20251119,000000,209.62,211.83,207.95,210.22,275262,0
+MORN.US,D,20251120,000000,210.57,212.615,208.05,209.22,307706,0
+MORN.US,D,20251121,000000,210.67,215.23,208.945,212.84,320921,0
+MORN.US,D,20251124,000000,211.06,212.175,209.37,210.18,324004,0
+MORN.US,D,20251125,000000,211.13,214.628,211,213.55,219856,0
+MORN.US,D,20251126,000000,212.48,215.76,212.48,213.72,219058,0
+MORN.US,D,20251128,000000,213.01,217.825,212.6501,214.86,177194,0
+MORN.US,D,20251201,000000,214.03,217.45,213.495,216.38,289565,0
+MORN.US,D,20251202,000000,217.25,219.62,215.52,217.15,310994,0
+MORN.US,D,20251203,000000,217.48,219.42,214.69,217.87,347665,0
+MORN.US,D,20251204,000000,217.68,219.255,213.525,216.94,292157,0
+MORN.US,D,20251205,000000,216.24,218.5,215.4556,218.21,248795,0
+MORN.US,D,20251208,000000,220,220,213.73,217.06,304710,0
+MORN.US,D,20251209,000000,216.15,218.725,213.94,215.09,374588,0
+MORN.US,D,20251210,000000,214.55,218.2,212.34,216.42,443321,0
+MORN.US,D,20251211,000000,217.31,219.85,210.6,213.75,525019,0
+MORN.US,D,20251212,000000,214.77,217.25,212.88,214.1,614069,0
+MORN.US,D,20251215,000000,214.57,215.615,207.69,210.71,586400,0
+MORN.US,D,20251216,000000,210.71,211.92,207.41,209.7,636746,0
+MORN.US,D,20251217,000000,209.4,215.085,208.425,213.89,414491,0
+MORN.US,D,20251218,000000,214.31,215.99,208.265,208.93,373202,0
+MORN.US,D,20251219,000000,208.36,215.58,208.22,215.41,1178960,0
+MORN.US,D,20251222,000000,215.25,218.53,214.04,216.76,269163,0
+MORN.US,D,20251223,000000,216.76,217.67,214.385,217.35,401308,0
+MORN.US,D,20251224,000000,217.43,219.08,216.195,218.2,161362,0
+MORN.US,D,20251226,000000,217.5,219.21,216.1901,219.06,281245,0
+MORN.US,D,20251229,000000,219.47,220.3,216.74,219.03,253081,0
+MORN.US,D,20251230,000000,218.15,220,216.925,218,255604,0
+MORN.US,D,20251231,000000,217.22,219.5,216.005,217.31,349360,0
+MORN.US,D,20260102,000000,216.11,218.7,209.41,210.42,415531,0
+MORN.US,D,20260105,000000,209.62,217.785,209.62,214.01,365371,0
+MORN.US,D,20260106,000000,213.86,216.26,212.53,215.63,248263,0
+MORN.US,D,20260107,000000,215.75,218.63,212.21,213.76,294014,0
+MORN.US,D,20260108,000000,212.67,217.04,211.95,212.36,513744,0
+MORN.US,D,20260109,000000,213.65,218.265,208.4601,216.82,434784,0
+MORN.US,D,20260112,000000,215.35,219.76,215.35,218.51,281941,0
+MORN.US,D,20260113,000000,217.81,220.25,209.03,215.97,881555,0
+MORN.US,D,20260114,000000,216.67,221.22,213.89,220,1008149,0
+MORN.US,D,20260115,000000,220.35,220.35,214.125,215.64,349526,0
+MORN.US,D,20260116,000000,214.89,216.35,212.71,213.91,239035,0
+MORN.US,D,20260120,000000,212.74,214.975,206.24,206.94,222523,0
+MORN.US,D,20260121,000000,207.55,213.61,207.55,209.93,368381,0
+MORN.US,D,20260122,000000,211.58,214.67,209.05,214,359681,0
+MORN.US,D,20260123,000000,214,214.74,209.54,210.9,267996,0
+MORN.US,D,20260126,000000,211.57,213.07,208.88,211.24,221044,0
+MORN.US,D,20260127,000000,210.67,211.75,199.97,203.22,376833,0
+MORN.US,D,20260128,000000,203.6,206.545,201.48,204.6,328103,0
+MORN.US,D,20260129,000000,204.23,204.6,197.34,201.24,358629,0
+MORN.US,D,20260130,000000,200.57,202.975,199.365,202.09,246045,0
+MORN.US,D,20260202,000000,201.93,207.08,197.895,198.29,537754,0
+MORN.US,D,20260203,000000,195.25,195.3901,179.15,180.39,945267,0
+MORN.US,D,20260204,000000,179.64,182.6819,173.77,180.52,681955,0
+MORN.US,D,20260205,000000,183.5,188.54,168.51,169.26,1135378,0
+MORN.US,D,20260206,000000,170.17,173.31,164.62,165.47,843301,0
+MORN.US,D,20260209,000000,166.46,167,161.87,163.7,918381,0
+MORN.US,D,20260210,000000,153.8,163.84,150,161.48,1121646,0
+MORN.US,D,20260211,000000,160.45,161,153.53,155.35,836180,0
+MORN.US,D,20260212,000000,155.05,156.995,149.08,154.01,1404277,0
+MORN.US,D,20260213,000000,158.42,161.455,153.5,160.03,1123847,0
+MORN.US,D,20260217,000000,161.76,164.54,155.8,158.31,993358,0
+MORN.US,D,20260218,000000,158.57,163.33,158.57,162.66,620362,0
diff --git a/daily/us/nasdaq stocks/2/move.us.txt b/daily/us/nasdaq stocks/2/move.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3424821fa013fcfbba0d8ba610966682e3064e49
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/move.us.txt	
@@ -0,0 +1,1232 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MOVE.US,D,20210323,000000,900,1117.5,832.5,990,10781.3,0
+MOVE.US,D,20210324,000000,988.5,993,789,804,2792.64,0
+MOVE.US,D,20210325,000000,813,876.48,787.5,787.5,1720.29,0
+MOVE.US,D,20210326,000000,825,872.625,793.5,846,1454.04,0
+MOVE.US,D,20210329,000000,870,900,817.5,870,1037.73,0
+MOVE.US,D,20210330,000000,894.3,894.3,825,855,489.933,0
+MOVE.US,D,20210331,000000,831,874.53,817.5,831,441.173,0
+MOVE.US,D,20210401,000000,822,855,810,828,380.326,0
+MOVE.US,D,20210405,000000,864,885,815.805,859.5,340.56,0
+MOVE.US,D,20210406,000000,859.5,903,852,897,544.826,0
+MOVE.US,D,20210407,000000,928.5,996,873,996,528.78,0
+MOVE.US,D,20210408,000000,990,990,900,975,563.513,0
+MOVE.US,D,20210409,000000,975,975,924,929.295,235.953,0
+MOVE.US,D,20210412,000000,933,933,886.5,915,201.473,0
+MOVE.US,D,20210413,000000,915,915,865.5,901.5,280.386,0
+MOVE.US,D,20210414,000000,898.5,898.5,826.5,882,646.973,0
+MOVE.US,D,20210415,000000,885,885,840,847.5,171.8,0
+MOVE.US,D,20210416,000000,834,834.885,798,822,400.293,0
+MOVE.US,D,20210419,000000,822,822,795,801,175.653,0
+MOVE.US,D,20210420,000000,810,810,780,780,103.266,0
+MOVE.US,D,20210421,000000,796.5,812.25,795,802.5,40.0933,0
+MOVE.US,D,20210422,000000,802.5,835.5,802.5,825,58.2933,0
+MOVE.US,D,20210423,000000,846,873.75,774,795.405,197.52,0
+MOVE.US,D,20210426,000000,816,823.5,799.5,804.525,80.8733,0
+MOVE.US,D,20210427,000000,823.5,825,795.015,817.5,194,0
+MOVE.US,D,20210428,000000,825,864,816,864,223.546,0
+MOVE.US,D,20210429,000000,840,840,787.5,825,259.106,0
+MOVE.US,D,20210430,000000,823.5,825,795,819,187.693,0
+MOVE.US,D,20210503,000000,811.5,823.5,795,808.5,115.373,0
+MOVE.US,D,20210504,000000,825,825,783,799.5,145.013,0
+MOVE.US,D,20210505,000000,804,807,781.23,807,81.7,0
+MOVE.US,D,20210506,000000,820.5,820.5,778.5,795,188.606,0
+MOVE.US,D,20210507,000000,778.5,802.5,778.5,781.5,117.273,0
+MOVE.US,D,20210510,000000,789,798,772.5,772.5,140.246,0
+MOVE.US,D,20210511,000000,772.5,793.5,772.5,787.5,146.84,0
+MOVE.US,D,20210512,000000,772.5,787.5,772.5,774,177.993,0
+MOVE.US,D,20210513,000000,772.5,780,750,750,725.02,0
+MOVE.US,D,20210514,000000,750,772.5,750,772.5,210.28,0
+MOVE.US,D,20210517,000000,766.5,768.75,750,750,80.9866,0
+MOVE.US,D,20210518,000000,750,757.485,750,751.5,222.78,0
+MOVE.US,D,20210519,000000,750,787.5,735,742.5,172.946,0
+MOVE.US,D,20210520,000000,750,825,742.515,787.5,148.306,0
+MOVE.US,D,20210521,000000,766.5,784.5,751.5,765,63.9,0
+MOVE.US,D,20210524,000000,766.5,766.5,747,748.5,137.333,0
+MOVE.US,D,20210525,000000,750,765,747,762,39.1333,0
+MOVE.US,D,20210526,000000,756,771,747,771,263.966,0
+MOVE.US,D,20210527,000000,765,768.75,752.19,765,59.2,0
+MOVE.US,D,20210528,000000,766.5,770.25,751.5,751.5,107.4,0
+MOVE.US,D,20210601,000000,750,763.5,741,748.5,204.093,0
+MOVE.US,D,20210602,000000,757.5,757.5,736.5,741,87.92,0
+MOVE.US,D,20210603,000000,735.015,762,735.015,748.5,66.9333,0
+MOVE.US,D,20210604,000000,737.25,760.5,735,760.5,111.7,0
+MOVE.US,D,20210607,000000,760.5,760.5,735,745.5,222.593,0
+MOVE.US,D,20210608,000000,747,750,736.5,744.75,236.406,0
+MOVE.US,D,20210609,000000,742.5,745.5,741,742.5,111.56,0
+MOVE.US,D,20210610,000000,745.5,763.5,735,754.5,587.273,0
+MOVE.US,D,20210611,000000,754.5,777.24,754.5,772.5,147.74,0
+MOVE.US,D,20210614,000000,780,780,757.5,771,415.446,0
+MOVE.US,D,20210615,000000,777,778.5,735,742.5,702.753,0
+MOVE.US,D,20210616,000000,736.5,765,712.5,750,1192.29,0
+MOVE.US,D,20210617,000000,759,781.5,757.5,775.5,332.3,0
+MOVE.US,D,20210618,000000,777,777,720,721.5,1020.98,0
+MOVE.US,D,20210621,000000,744,744,724.5,733.5,328.38,0
+MOVE.US,D,20210622,000000,734.25,735,678,702,512.073,0
+MOVE.US,D,20210623,000000,691.5,718.5,661.5,688.5,781.833,0
+MOVE.US,D,20210624,000000,718.5,772.5,688.5,750,495.2,0
+MOVE.US,D,20210625,000000,750,762,702,753,487.313,0
+MOVE.US,D,20210628,000000,753,753,705.15,748.5,540.993,0
+MOVE.US,D,20210629,000000,729.66,742.5,727.5,736.5,55.2733,0
+MOVE.US,D,20210630,000000,741,765,727.5,763.5,276.506,0
+MOVE.US,D,20210701,000000,763.5,765,756,762,52.6666,0
+MOVE.US,D,20210702,000000,763.5,853.5,763.5,810,757.933,0
+MOVE.US,D,20210706,000000,802.5,807,727.545,766.5,269.533,0
+MOVE.US,D,20210707,000000,766.5,777,705,724.5,253.246,0
+MOVE.US,D,20210708,000000,763.5,763.5,726,735,80.4866,0
+MOVE.US,D,20210709,000000,729,751.5,723,748.5,332.426,0
+MOVE.US,D,20210712,000000,748.5,748.5,724.275,748.5,33.4066,0
+MOVE.US,D,20210713,000000,720,780,720,757.5,322.8,0
+MOVE.US,D,20210714,000000,754.5,754.5,729.21,741,31.46,0
+MOVE.US,D,20210715,000000,721.5,738.75,705,720,136.333,0
+MOVE.US,D,20210716,000000,720,720,693,720,135.826,0
+MOVE.US,D,20210719,000000,720,754.5,708,708,47.2466,0
+MOVE.US,D,20210720,000000,709.5,721.5,700.5,705,276.78,0
+MOVE.US,D,20210721,000000,718.05,793.5,699,705,3464.04,0
+MOVE.US,D,20210722,000000,705,712.5,645.015,661.5,293.926,0
+MOVE.US,D,20210723,000000,667.5,711.39,655.5,682.5,76.5666,0
+MOVE.US,D,20210726,000000,682.5,706.5,667.5,672,71.72,0
+MOVE.US,D,20210727,000000,675,702,673.5,693,71.1333,0
+MOVE.US,D,20210728,000000,690,690,667.5,667.5,72.4333,0
+MOVE.US,D,20210729,000000,670.5,679.5,666,676.5,23.0466,0
+MOVE.US,D,20210730,000000,679.5,679.5,648,670.5,136.88,0
+MOVE.US,D,20210802,000000,664.5,664.5,609,615,156.1,0
+MOVE.US,D,20210803,000000,619.5,664.5,619.5,636,197.766,0
+MOVE.US,D,20210804,000000,668.985,668.985,625.5,648,63.18,0
+MOVE.US,D,20210805,000000,646.5,666,641.25,666,20.4933,0
+MOVE.US,D,20210806,000000,669,676.5,628.5,675,178.266,0
+MOVE.US,D,20210809,000000,662.25,675,639.54,664.5,17.6533,0
+MOVE.US,D,20210810,000000,655.5,670.5,622.5,643.5,147.126,0
+MOVE.US,D,20210811,000000,630,640.5,622.5,639,208.813,0
+MOVE.US,D,20210812,000000,639.495,645,633,645,36.6866,0
+MOVE.US,D,20210813,000000,630,643.5,625.5,640.5,80.8133,0
+MOVE.US,D,20210816,000000,642,642,622.5,627,58.64,0
+MOVE.US,D,20210817,000000,637.5,645,622.5,630,171.506,0
+MOVE.US,D,20210818,000000,630,645,601.5,645,154.34,0
+MOVE.US,D,20210819,000000,630,645,601.5,603,152.133,0
+MOVE.US,D,20210820,000000,607.5,626.25,607.5,626.25,8.22666,0
+MOVE.US,D,20210823,000000,625.5,645,612.015,637.485,134.726,0
+MOVE.US,D,20210824,000000,625.5,635.355,601.5,609,107.833,0
+MOVE.US,D,20210825,000000,645,669.975,638.865,645,61.0933,0
+MOVE.US,D,20210826,000000,630,634.35,598.5,633,208.026,0
+MOVE.US,D,20210827,000000,634.5,651,618,618,155.993,0
+MOVE.US,D,20210830,000000,619.5,659.52,598.5,622.5,71.96,0
+MOVE.US,D,20210831,000000,612,619.5,585,585,171.946,0
+MOVE.US,D,20210901,000000,595.5,601.5,570,570,219.953,0
+MOVE.US,D,20210902,000000,558.075,609.69,558.075,579,53.2733,0
+MOVE.US,D,20210903,000000,576.93,611.1,570,607.5,96.8533,0
+MOVE.US,D,20210907,000000,600,600,573,573,31.52,0
+MOVE.US,D,20210908,000000,571.5,600,553.5,556.5,168.34,0
+MOVE.US,D,20210909,000000,585,585,552.75,552.75,316.88,0
+MOVE.US,D,20210910,000000,556.5,556.5,525,525,159.753,0
+MOVE.US,D,20210913,000000,517.5,540,517.5,532.5,134.94,0
+MOVE.US,D,20210914,000000,525,547.5,525,535.5,29.98,0
+MOVE.US,D,20210915,000000,531,584.91,525,565.455,137.28,0
+MOVE.US,D,20210916,000000,525,555,525,547.5,110.58,0
+MOVE.US,D,20210917,000000,553.5,562.5,525,562.5,143.806,0
+MOVE.US,D,20210920,000000,544.5,604.5,526.5,546,100.073,0
+MOVE.US,D,20210921,000000,540,544.5,465,483,759.16,0
+MOVE.US,D,20210922,000000,505.5,583.5,488.025,565.5,156.646,0
+MOVE.US,D,20210923,000000,565.5,577.5,565.5,572.145,38.2133,0
+MOVE.US,D,20210924,000000,573.75,582,570,580.5,71.08,0
+MOVE.US,D,20210927,000000,592.5,592.5,577.5,580.5,24.92,0
+MOVE.US,D,20210928,000000,586.035,586.035,537,537,62.3933,0
+MOVE.US,D,20210929,000000,539.25,556.485,525,526.5,23.4866,0
+MOVE.US,D,20210930,000000,533.25,549,510,517.5,179.413,0
+MOVE.US,D,20211001,000000,547.5,563.25,497.52,502.5,106.233,0
+MOVE.US,D,20211004,000000,511.5,528,462.75,466.5,269.406,0
+MOVE.US,D,20211005,000000,519,519,417,466.5,309.7,0
+MOVE.US,D,20211006,000000,480.015,490.5,472.11,472.5,39.82,0
+MOVE.US,D,20211007,000000,478.5,510,453,453,140.806,0
+MOVE.US,D,20211008,000000,472.5,487.5,450,465,480.073,0
+MOVE.US,D,20211011,000000,450,480,450,477,44.7333,0
+MOVE.US,D,20211012,000000,468.75,480,448.5,450,326.766,0
+MOVE.US,D,20211013,000000,448.5,477,427.5,465,254.293,0
+MOVE.US,D,20211014,000000,465,471,448.5,458.13,128.753,0
+MOVE.US,D,20211015,000000,448.5,480,448.5,454.5,75.6333,0
+MOVE.US,D,20211018,000000,451.5,474,451.5,465,12.2,0
+MOVE.US,D,20211019,000000,450,471,450,453,180.4,0
+MOVE.US,D,20211020,000000,454.5,470.28,450,456,47.2333,0
+MOVE.US,D,20211021,000000,470.235,470.235,459,468.645,44.82,0
+MOVE.US,D,20211022,000000,466.5,472.5,453,472.5,128.833,0
+MOVE.US,D,20211025,000000,470.79,472.5,453,465,88.6733,0
+MOVE.US,D,20211026,000000,464.085,561,457.5,540,1425.94,0
+MOVE.US,D,20211027,000000,525,577.5,517.5,553.5,896.773,0
+MOVE.US,D,20211028,000000,546,571.5,546,568.5,138.826,0
+MOVE.US,D,20211029,000000,543,572.985,519,546,84.22,0
+MOVE.US,D,20211101,000000,558,558,514.5,519,126.546,0
+MOVE.US,D,20211102,000000,519.84,571.5,510,525,55.04,0
+MOVE.US,D,20211103,000000,539.76,566.445,509.355,550.5,287.26,0
+MOVE.US,D,20211104,000000,541.5,571.635,525,531,134.433,0
+MOVE.US,D,20211105,000000,530.265,538.5,525,538.5,87.66,0
+MOVE.US,D,20211108,000000,538.5,540,528,540,186.113,0
+MOVE.US,D,20211109,000000,526.5,567,465,505.5,696.446,0
+MOVE.US,D,20211110,000000,507,535.5,465,505.5,293,0
+MOVE.US,D,20211111,000000,510,531,502.5,520.5,307.786,0
+MOVE.US,D,20211112,000000,538.5,546,525,535.335,111.8,0
+MOVE.US,D,20211115,000000,534,535.5,472.5,492,521.566,0
+MOVE.US,D,20211116,000000,506.985,561,493.5,558,1002.06,0
+MOVE.US,D,20211117,000000,543,630,536.49,630,838.34,0
+MOVE.US,D,20211118,000000,621,628.5,577.5,619.5,425.693,0
+MOVE.US,D,20211119,000000,613.5,627,558.015,577.5,268.446,0
+MOVE.US,D,20211122,000000,582,601.5,547.8,555,252.313,0
+MOVE.US,D,20211123,000000,561,583.5,542.475,583.5,765.08,0
+MOVE.US,D,20211124,000000,574.5,590.985,544.5,550.5,330.6,0
+MOVE.US,D,20211126,000000,561,607.485,543,552,108.266,0
+MOVE.US,D,20211129,000000,544.5,577.545,525,537,235.4,0
+MOVE.US,D,20211130,000000,535.5,553.5,526.335,541.5,550.78,0
+MOVE.US,D,20211201,000000,525,550.89,525,540,206.866,0
+MOVE.US,D,20211202,000000,525,525.75,465,480,762.846,0
+MOVE.US,D,20211203,000000,481.5,508.5,480,484.5,169.02,0
+MOVE.US,D,20211206,000000,484.5,484.5,451.5,453,440.6,0
+MOVE.US,D,20211207,000000,457.5,481.5,446.25,469.5,1288.52,0
+MOVE.US,D,20211208,000000,465,472.5,427.5,462,738.533,0
+MOVE.US,D,20211209,000000,459,514.5,451.5,493.5,532.48,0
+MOVE.US,D,20211210,000000,492,497.55,444,453,802.78,0
+MOVE.US,D,20211213,000000,442.5,465,432,445.5,590.793,0
+MOVE.US,D,20211214,000000,436.5,446.25,402,405,680.266,0
+MOVE.US,D,20211215,000000,407.955,435,405,435,735.766,0
+MOVE.US,D,20211216,000000,433.5,477,433.5,465,1138.84,0
+MOVE.US,D,20211217,000000,466.5,486,450,483,917.393,0
+MOVE.US,D,20211220,000000,478.5,482.985,427.5,435,1268.49,0
+MOVE.US,D,20211221,000000,430.5,495,430.5,481.5,732.326,0
+MOVE.US,D,20211222,000000,480,480,448.5,474,115.826,0
+MOVE.US,D,20211223,000000,474,474,414,447,851,0
+MOVE.US,D,20211227,000000,435,452.985,421.5,433.5,473.906,0
+MOVE.US,D,20211228,000000,436.5,448.47,406.5,418.5,466.02,0
+MOVE.US,D,20211229,000000,442.5,467.655,406.5,450,511.233,0
+MOVE.US,D,20211230,000000,450,508.5,450,508.5,494,0
+MOVE.US,D,20211231,000000,517.5,577.5,510,570,864,0
+MOVE.US,D,20220103,000000,597,615,574.5,597,304.24,0
+MOVE.US,D,20220104,000000,604.5,612,568.11,591,214.253,0
+MOVE.US,D,20220105,000000,616.5,616.5,553.5,559.5,413.653,0
+MOVE.US,D,20220106,000000,570,596.985,541.5,562.5,106.473,0
+MOVE.US,D,20220107,000000,573,598.5,565.155,588,380.16,0
+MOVE.US,D,20220110,000000,598.5,598.5,556.5,576,321.673,0
+MOVE.US,D,20220111,000000,565.5,595.5,550.5,565.5,153.213,0
+MOVE.US,D,20220112,000000,564.975,573,540,573,118.526,0
+MOVE.US,D,20220113,000000,574.5,579.75,540,555,281.746,0
+MOVE.US,D,20220114,000000,541.5,558.75,502.5,522,117.22,0
+MOVE.US,D,20220118,000000,507,509.175,487.5,489,242.18,0
+MOVE.US,D,20220119,000000,489,495,457.5,462,154.626,0
+MOVE.US,D,20220120,000000,483,483,442.515,463.5,253.253,0
+MOVE.US,D,20220121,000000,447,472.5,418.5,462,626.326,0
+MOVE.US,D,20220124,000000,453,468,400.5,421.5,660.086,0
+MOVE.US,D,20220125,000000,404.805,426,379.5,426,532.333,0
+MOVE.US,D,20220126,000000,423,439.5,420,420,183.153,0
+MOVE.US,D,20220127,000000,445.32,445.32,393,396,160.58,0
+MOVE.US,D,20220128,000000,420,420,324,358.5,975.42,0
+MOVE.US,D,20220131,000000,402,402,350.685,357,112.52,0
+MOVE.US,D,20220201,000000,357,393,357,393,208.106,0
+MOVE.US,D,20220202,000000,391.5,391.5,360,373.5,51.2533,0
+MOVE.US,D,20220203,000000,354,387.93,354,370.5,163.586,0
+MOVE.US,D,20220204,000000,365.25,376.5,357,363,153.046,0
+MOVE.US,D,20220207,000000,375,375,354.75,360,40.4266,0
+MOVE.US,D,20220208,000000,355.5,381,355.5,379.5,128.226,0
+MOVE.US,D,20220209,000000,378,397.5,378,397.5,72.1733,0
+MOVE.US,D,20220210,000000,417,421.815,375,375,94.9066,0
+MOVE.US,D,20220211,000000,406.5,418.5,390,411,33.32,0
+MOVE.US,D,20220214,000000,411,411,382.5,390,62.48,0
+MOVE.US,D,20220215,000000,379.5,450,372,450,208.42,0
+MOVE.US,D,20220216,000000,450,450,426.75,448.5,123.453,0
+MOVE.US,D,20220217,000000,435,445.5,432,444,54.7333,0
+MOVE.US,D,20220218,000000,442.5,450,436.5,445.5,15.7533,0
+MOVE.US,D,20220222,000000,450,472.275,424.5,424.5,284.593,0
+MOVE.US,D,20220223,000000,471,471,428.25,432.75,97.6866,0
+MOVE.US,D,20220224,000000,430.5,451.5,424.5,426,79.6,0
+MOVE.US,D,20220225,000000,430.5,451.485,423,442.5,79.16,0
+MOVE.US,D,20220228,000000,450,495,450,480,266.866,0
+MOVE.US,D,20220301,000000,475.5,486.345,450,454.5,100.42,0
+MOVE.US,D,20220302,000000,480,492,450,492,62.2133,0
+MOVE.US,D,20220303,000000,490.5,490.5,435,435,263.86,0
+MOVE.US,D,20220304,000000,468,468.015,414.75,441,46.6666,0
+MOVE.US,D,20220307,000000,439.5,439.5,382.515,382.515,209.726,0
+MOVE.US,D,20220308,000000,384,417,384,408.75,107.28,0
+MOVE.US,D,20220309,000000,423,445.485,411,426,45.7533,0
+MOVE.US,D,20220310,000000,428.25,447,414.75,444,29.3266,0
+MOVE.US,D,20220311,000000,450,450,406.5,445.5,30.86,0
+MOVE.US,D,20220314,000000,426.75,426.75,397.515,402,127.346,0
+MOVE.US,D,20220315,000000,411,411,410.985,410.985,6.90666,0
+MOVE.US,D,20220316,000000,387,397.5,385.5,387,87.7066,0
+MOVE.US,D,20220317,000000,402,402,387,387,74.68,0
+MOVE.US,D,20220318,000000,389.4,423,385.5,423,301.506,0
+MOVE.US,D,20220321,000000,412.5,432,386.385,391.5,53.0333,0
+MOVE.US,D,20220322,000000,385.5,428.265,378,388.5,97.1066,0
+MOVE.US,D,20220323,000000,381.6,426,381.6,423,23.22,0
+MOVE.US,D,20220324,000000,423,430.5,415.515,421.5,120.013,0
+MOVE.US,D,20220325,000000,448.5,448.5,420,420,21.42,0
+MOVE.US,D,20220328,000000,393,414,376.515,392.205,72.48,0
+MOVE.US,D,20220329,000000,389.25,402,376.5,402,72.8733,0
+MOVE.US,D,20220330,000000,376.5,418.5,376.5,415.5,32.1333,0
+MOVE.US,D,20220331,000000,394.5,427.5,390,406.5,140.373,0
+MOVE.US,D,20220401,000000,425.985,442.5,379.5,420,109.22,0
+MOVE.US,D,20220404,000000,430.5,466.5,429,453,160.073,0
+MOVE.US,D,20220405,000000,471,490.5,440.205,450,104.446,0
+MOVE.US,D,20220406,000000,448.5,450,405,430.5,137.7,0
+MOVE.US,D,20220407,000000,436.5,450,408,430.5,290.44,0
+MOVE.US,D,20220408,000000,420,446.565,420,441,36.7,0
+MOVE.US,D,20220411,000000,435,435,420,427.5,28.5266,0
+MOVE.US,D,20220412,000000,421.5,427.5,397.5,424.5,158.06,0
+MOVE.US,D,20220413,000000,404.25,423,404.25,423,3.78,0
+MOVE.US,D,20220414,000000,420,420,378,381,193.846,0
+MOVE.US,D,20220418,000000,403.2,426,376.5,387,135.393,0
+MOVE.US,D,20220419,000000,375,398.025,369.75,370.5,55.9266,0
+MOVE.US,D,20220420,000000,375,397.5,360,381,140.766,0
+MOVE.US,D,20220421,000000,381.015,396,344.85,345,105.386,0
+MOVE.US,D,20220422,000000,352.5,354,337.5,351,81.12,0
+MOVE.US,D,20220425,000000,352.5,352.5,331.5,333,96.88,0
+MOVE.US,D,20220426,000000,330,345,322.5,339,76,0
+MOVE.US,D,20220427,000000,330.015,384,330,353.25,195.346,0
+MOVE.US,D,20220428,000000,349.29,349.5,337.5,349.5,7.44,0
+MOVE.US,D,20220429,000000,325.38,382.5,325.38,382.5,83.68,0
+MOVE.US,D,20220502,000000,355.5,382.5,355.5,382.5,15.3466,0
+MOVE.US,D,20220503,000000,382.5,390,360,379.5,62.4733,0
+MOVE.US,D,20220504,000000,387,421.5,375,421.5,25.2066,0
+MOVE.US,D,20220505,000000,394.5,394.5,375,390,36.1933,0
+MOVE.US,D,20220506,000000,381.75,390,375,390,194.653,0
+MOVE.US,D,20220509,000000,367.5,369.735,352.5,352.5,214.613,0
+MOVE.US,D,20220510,000000,375,375,339,345,100.113,0
+MOVE.US,D,20220511,000000,339,339.3,280.5,294,500.12,0
+MOVE.US,D,20220512,000000,285,335.25,246,277.5,510.94,0
+MOVE.US,D,20220513,000000,286.5,295.5,276,292.5,360,0
+MOVE.US,D,20220516,000000,312,312,297,298.5,31.4533,0
+MOVE.US,D,20220517,000000,312,318,306.255,316.5,84.8666,0
+MOVE.US,D,20220518,000000,316.5,316.5,300,301.5,25.2133,0
+MOVE.US,D,20220519,000000,316.5,316.5,303,312,71.7133,0
+MOVE.US,D,20220520,000000,298.5,334.5,278.985,301.5,656.506,0
+MOVE.US,D,20220523,000000,307.5,311.25,307.5,307.515,76.2,0
+MOVE.US,D,20220524,000000,300.75,300.75,286.5,286.5,89.9466,0
+MOVE.US,D,20220525,000000,306,314.4,301.5,301.5,182.073,0
+MOVE.US,D,20220526,000000,318,318,294,313.5,58.6866,0
+MOVE.US,D,20220527,000000,297,349.5,297,349.5,56.5266,0
+MOVE.US,D,20220531,000000,336,348,331.5,348,57.7666,0
+MOVE.US,D,20220601,000000,343.695,345,339.75,342,63.56,0
+MOVE.US,D,20220602,000000,328.5,328.5,328.5,328.5,2.12666,0
+MOVE.US,D,20220603,000000,330,333.375,313.545,330,31.1066,0
+MOVE.US,D,20220606,000000,330,354,328.5,343.5,34.6066,0
+MOVE.US,D,20220607,000000,342,355.5,333,334.5,431,0
+MOVE.US,D,20220608,000000,340.5,340.5,323.31,333,41.0466,0
+MOVE.US,D,20220609,000000,333,360,333,358.5,114.513,0
+MOVE.US,D,20220610,000000,363,363,357,358.5,24.4466,0
+MOVE.US,D,20220613,000000,357,358.68,337.5,342,158.18,0
+MOVE.US,D,20220614,000000,337.5,345,325.5,330,112,0
+MOVE.US,D,20220615,000000,330,336,306.75,334.5,76.7266,0
+MOVE.US,D,20220616,000000,321,334.5,315,327,29.0133,0
+MOVE.US,D,20220617,000000,319.5,355.5,315,355.5,120.92,0
+MOVE.US,D,20220621,000000,367.5,370.5,349.5,370.5,153.56,0
+MOVE.US,D,20220622,000000,370.5,383.625,360,375,260.786,0
+MOVE.US,D,20220623,000000,380.58,380.58,355.5,358.5,59.4066,0
+MOVE.US,D,20220624,000000,373.5,412.5,367.5,412.5,259.566,0
+MOVE.US,D,20220627,000000,424.14,424.14,403.5,403.5,200.613,0
+MOVE.US,D,20220628,000000,408,408,382.065,385.23,27.52,0
+MOVE.US,D,20220629,000000,379.5,391.5,372,372,13.02,0
+MOVE.US,D,20220630,000000,349.5,372,349.5,358.5,11.2133,0
+MOVE.US,D,20220701,000000,382.5,390,367.845,372,44.9266,0
+MOVE.US,D,20220705,000000,375,375,375,375,5.68,0
+MOVE.US,D,20220706,000000,375,385.5,355.5,370.5,101.666,0
+MOVE.US,D,20220707,000000,375,412.5,354.135,406.125,274.913,0
+MOVE.US,D,20220708,000000,412.5,423,397.5,415.5,29.1133,0
+MOVE.US,D,20220711,000000,442.5,485.61,442.5,450,182.42,0
+MOVE.US,D,20220712,000000,448.5,448.5,375,376.515,34.8066,0
+MOVE.US,D,20220713,000000,384,397.5,360,378,61.08,0
+MOVE.US,D,20220715,000000,404.895,404.895,404.895,404.895,1.72,0
+MOVE.US,D,20220718,000000,403.155,418.5,399,418.5,45.3066,0
+MOVE.US,D,20220719,000000,420,420,401.25,420,46.3733,0
+MOVE.US,D,20220720,000000,414.06,414.06,402,409.5,69.5466,0
+MOVE.US,D,20220721,000000,411,412.5,411,412.5,6.76,0
+MOVE.US,D,20220722,000000,417,427.5,397.515,427.5,49.8466,0
+MOVE.US,D,20220725,000000,420,421.5,378,386.25,127.446,0
+MOVE.US,D,20220726,000000,397.5,401.115,375,401.115,112.593,0
+MOVE.US,D,20220727,000000,402,426,399,412.5,94.02,0
+MOVE.US,D,20220728,000000,420.75,420.75,403.5,406.5,18.4733,0
+MOVE.US,D,20220729,000000,403.485,405,403.125,403.5,16.8933,0
+MOVE.US,D,20220801,000000,403.5,415.5,402,403.5,81.54,0
+MOVE.US,D,20220802,000000,426,426,409.5,409.5,15.2133,0
+MOVE.US,D,20220803,000000,418.5,447,418.5,438,57.4333,0
+MOVE.US,D,20220804,000000,433.605,445.5,431.25,445.5,9.72666,0
+MOVE.US,D,20220805,000000,445.5,447.75,420,423,26.0133,0
+MOVE.US,D,20220808,000000,443.25,450,417,417,97.9466,0
+MOVE.US,D,20220809,000000,408,454.485,408,429,68.6066,0
+MOVE.US,D,20220810,000000,420,450,412.5,438.75,155.553,0
+MOVE.US,D,20220811,000000,434.115,434.115,434.115,434.115,1.95333,0
+MOVE.US,D,20220812,000000,444,444,406.5,424.5,27.7066,0
+MOVE.US,D,20220815,000000,435,448.5,435,445.5,58.8533,0
+MOVE.US,D,20220816,000000,450,464.385,439.5,445.5,293.393,0
+MOVE.US,D,20220817,000000,465.015,466.5,444,450,18.1333,0
+MOVE.US,D,20220818,000000,450,452.4,409.5,442.5,194.88,0
+MOVE.US,D,20220819,000000,461.295,462,439.5,452.25,52.0666,0
+MOVE.US,D,20220822,000000,438,458.85,438,442.5,99.9933,0
+MOVE.US,D,20220823,000000,435,448.5,435,442.5,69.2066,0
+MOVE.US,D,20220824,000000,435,465,434.985,465,90.98,0
+MOVE.US,D,20220825,000000,450,463.5,433.5,442.5,113.74,0
+MOVE.US,D,20220826,000000,427.515,441,423,435,257.946,0
+MOVE.US,D,20220829,000000,450,450,420,420,254.653,0
+MOVE.US,D,20220830,000000,427.5,435,417,423,59.2066,0
+MOVE.US,D,20220831,000000,438,438,427.5,428.25,157.946,0
+MOVE.US,D,20220901,000000,427.5,440.25,408,408,28.1066,0
+MOVE.US,D,20220902,000000,422.25,429.66,405,415.5,49.2733,0
+MOVE.US,D,20220906,000000,415.5,432,411,430.5,327.606,0
+MOVE.US,D,20220907,000000,435,435,426,427.5,184.506,0
+MOVE.US,D,20220908,000000,436.5,446.25,427.5,442.5,181.853,0
+MOVE.US,D,20220909,000000,450,465,439.5,459.75,317.153,0
+MOVE.US,D,20220912,000000,463.5,463.5,420,441,232.18,0
+MOVE.US,D,20220913,000000,440.25,448.5,429,432,410.8,0
+MOVE.US,D,20220914,000000,435,444.75,420,436.5,516.706,0
+MOVE.US,D,20220915,000000,436.5,445.395,423,439.5,313.133,0
+MOVE.US,D,20220916,000000,435,453,432,448.5,3806.72,0
+MOVE.US,D,20220919,000000,441,448.5,425.145,439.5,967.56,0
+MOVE.US,D,20220920,000000,434.25,435,424.5,429,59.0666,0
+MOVE.US,D,20220921,000000,438,438,412.5,432,128.706,0
+MOVE.US,D,20220922,000000,416.25,423,414,420,14.5733,0
+MOVE.US,D,20220923,000000,414.39,429,412.5,427.5,75.74,0
+MOVE.US,D,20220926,000000,418.5,418.5,409.5,412.5,36.9066,0
+MOVE.US,D,20220927,000000,408,444,405,421.5,120.486,0
+MOVE.US,D,20220928,000000,423,429,418.5,418.5,37.08,0
+MOVE.US,D,20220929,000000,411,417,402,405,232.673,0
+MOVE.US,D,20220930,000000,403.83,436.89,402,412.5,171.806,0
+MOVE.US,D,20221003,000000,413.25,424.485,402,408,115.393,0
+MOVE.US,D,20221004,000000,405,414.21,403.5,403.5,38.7866,0
+MOVE.US,D,20221005,000000,402,408.66,402,402,22.5,0
+MOVE.US,D,20221006,000000,405,415.125,402,405,91.1733,0
+MOVE.US,D,20221007,000000,405,416.25,402,402,22.8133,0
+MOVE.US,D,20221010,000000,405,411,375,411,95.42,0
+MOVE.US,D,20221011,000000,412.5,412.5,375,376.5,93.8066,0
+MOVE.US,D,20221012,000000,370.5,422.55,370.5,382.5,46.7066,0
+MOVE.US,D,20221013,000000,373.5,420.03,373.5,385.5,20.46,0
+MOVE.US,D,20221014,000000,381,397.5,349.5,372,257.026,0
+MOVE.US,D,20221017,000000,375,376.5,354,360,131.92,0
+MOVE.US,D,20221018,000000,357,393,357,361.5,98.8533,0
+MOVE.US,D,20221019,000000,361.5,361.5,355.5,355.5,110.626,0
+MOVE.US,D,20221020,000000,346.5,346.5,339,342,31.18,0
+MOVE.US,D,20221021,000000,355.5,360.75,340.5,343.5,49.0066,0
+MOVE.US,D,20221024,000000,343.5,363,340.5,360,45.42,0
+MOVE.US,D,20221025,000000,354.75,358.5,349.5,355.5,38.3333,0
+MOVE.US,D,20221026,000000,357,360,342.015,343.5,11.7266,0
+MOVE.US,D,20221027,000000,354,354,339,340.5,87.9933,0
+MOVE.US,D,20221031,000000,350.25,350.25,333,333,64.9733,0
+MOVE.US,D,20221101,000000,336,342,318,318,332.753,0
+MOVE.US,D,20221102,000000,322.5,325.5,294,294,343.98,0
+MOVE.US,D,20221103,000000,312.75,313.5,312.75,313.5,6.62,0
+MOVE.US,D,20221104,000000,309.75,325.5,294,312,68.52,0
+MOVE.US,D,20221107,000000,327,327,291,301.5,72.2466,0
+MOVE.US,D,20221108,000000,301.5,322.5,301.5,316.5,70.86,0
+MOVE.US,D,20221109,000000,316.23,325.065,316.23,325.065,4.42666,0
+MOVE.US,D,20221110,000000,310.5,325.5,310.5,316.5,17.2133,0
+MOVE.US,D,20221111,000000,307.5,322.5,301.5,301.5,78.7666,0
+MOVE.US,D,20221114,000000,303,336,301.5,303,308.473,0
+MOVE.US,D,20221115,000000,303,306.03,286.5,288,268.34,0
+MOVE.US,D,20221116,000000,303,303,300,300,54.0266,0
+MOVE.US,D,20221117,000000,292.5,292.65,270.015,292.5,155.153,0
+MOVE.US,D,20221118,000000,285.63,297.75,262.62,282,123.48,0
+MOVE.US,D,20221121,000000,297.795,297.795,279.75,282,69.9533,0
+MOVE.US,D,20221122,000000,293.955,293.955,273,273,60.5466,0
+MOVE.US,D,20221123,000000,285.75,291,285,285.75,9.93333,0
+MOVE.US,D,20221125,000000,273,273,273,273,2.76666,0
+MOVE.US,D,20221128,000000,285,298.485,282.75,282.75,51.16,0
+MOVE.US,D,20221129,000000,285,285,285,285,2.53333,0
+MOVE.US,D,20221130,000000,300,300,274.5,280.5,55.0933,0
+MOVE.US,D,20221201,000000,291.75,298.485,261,265.5,102.42,0
+MOVE.US,D,20221202,000000,279,307.5,259.5,270,429.92,0
+MOVE.US,D,20221205,000000,271.5,274.485,270,271.5,14.06,0
+MOVE.US,D,20221206,000000,276,276,255.015,262.5,96.0066,0
+MOVE.US,D,20221207,000000,265.5,289.005,262.5,280.5,94.5266,0
+MOVE.US,D,20221208,000000,285,285,259.515,270,67.4466,0
+MOVE.US,D,20221209,000000,265.5,265.5,237,255,122.986,0
+MOVE.US,D,20221212,000000,246,270,225,225,316.98,0
+MOVE.US,D,20221213,000000,247.5,247.5,228,246,75.86,0
+MOVE.US,D,20221214,000000,282,282,225,249,315.253,0
+MOVE.US,D,20221215,000000,261,262.5,226.5,243,321.333,0
+MOVE.US,D,20221216,000000,225,251.49,225,246,907.253,0
+MOVE.US,D,20221219,000000,229.5,242.25,229.5,232.5,204.026,0
+MOVE.US,D,20221220,000000,252,252,231,234,133.973,0
+MOVE.US,D,20221221,000000,240,240,213,222,367.66,0
+MOVE.US,D,20221222,000000,243,243,217.5,223.5,156.886,0
+MOVE.US,D,20221223,000000,211.5,234,211.5,219,128.966,0
+MOVE.US,D,20221227,000000,223.5,229.5,216,216,193.226,0
+MOVE.US,D,20221228,000000,234,246,211.5,222,667.76,0
+MOVE.US,D,20221229,000000,238.5,238.5,199.785,225,659.46,0
+MOVE.US,D,20221230,000000,211.5,224.985,190.5,195,749.06,0
+MOVE.US,D,20230103,000000,241.5,241.5,201,203.19,184.853,0
+MOVE.US,D,20230104,000000,195,228,186,228,161.813,0
+MOVE.US,D,20230105,000000,232.5,252,223.5,242.25,200.546,0
+MOVE.US,D,20230106,000000,249,249,234,241.5,61.16,0
+MOVE.US,D,20230109,000000,249,258,241.5,256.5,324.66,0
+MOVE.US,D,20230110,000000,262.5,276,246,270,241.153,0
+MOVE.US,D,20230111,000000,270,315,270,301.5,241.34,0
+MOVE.US,D,20230112,000000,312.6,312.6,285.015,307.5,88.18,0
+MOVE.US,D,20230113,000000,307.5,307.5,294,307.5,36.1133,0
+MOVE.US,D,20230117,000000,282,283.5,241.515,277.5,136.253,0
+MOVE.US,D,20230118,000000,283.5,283.5,247.5,247.5,51.8333,0
+MOVE.US,D,20230119,000000,262.5,279,252,279,26.6133,0
+MOVE.US,D,20230120,000000,261,278.985,255,255,62.2466,0
+MOVE.US,D,20230123,000000,273,273,255,256.5,69.2666,0
+MOVE.US,D,20230124,000000,249,258,247.5,258,33.2866,0
+MOVE.US,D,20230125,000000,261,262.5,241.515,262.5,51.4333,0
+MOVE.US,D,20230126,000000,246,252,235.5,235.5,383.693,0
+MOVE.US,D,20230127,000000,198,247.5,195,220.5,1378.63,0
+MOVE.US,D,20230130,000000,225,225,187.5,190.5,566.1,0
+MOVE.US,D,20230131,000000,190.5,211.5,189,208.5,438.146,0
+MOVE.US,D,20230201,000000,207,219,202.5,205.5,396.286,0
+MOVE.US,D,20230202,000000,216,225,210,216,993.893,0
+MOVE.US,D,20230203,000000,222,222,211.5,211.5,132.52,0
+MOVE.US,D,20230206,000000,222,222.135,213.06,215.955,406.34,0
+MOVE.US,D,20230207,000000,217.5,220.5,196.5,210,382.213,0
+MOVE.US,D,20230208,000000,211.5,219,210.825,214.5,288.046,0
+MOVE.US,D,20230209,000000,214.485,214.5,208.5,210,948.026,0
+MOVE.US,D,20230210,000000,205.5,208.5,193.5,207,314.353,0
+MOVE.US,D,20230213,000000,210,210,201.75,207.75,86.2,0
+MOVE.US,D,20230214,000000,198,210,198,201,184.866,0
+MOVE.US,D,20230215,000000,201,214.5,198.525,208.5,339.46,0
+MOVE.US,D,20230216,000000,214.5,217.5,202.5,210,249.406,0
+MOVE.US,D,20230217,000000,214.5,215.265,195,199.5,404.573,0
+MOVE.US,D,20230221,000000,216,216,189,192,236.96,0
+MOVE.US,D,20230222,000000,189,196.5,169.5,190.5,692.893,0
+MOVE.US,D,20230223,000000,181.5,187.5,174.015,186,534.613,0
+MOVE.US,D,20230224,000000,174,178.5,168.015,178.5,360.293,0
+MOVE.US,D,20230227,000000,180,180,178.5,180,188.3,0
+MOVE.US,D,20230228,000000,177,195.75,177,190.5,403.586,0
+MOVE.US,D,20230301,000000,199.5,199.5,190.5,190.5,110.846,0
+MOVE.US,D,20230302,000000,180.15,205.5,180.15,205.5,101.953,0
+MOVE.US,D,20230303,000000,198,198,189,193.5,12.26,0
+MOVE.US,D,20230306,000000,195,207,195,204,227.933,0
+MOVE.US,D,20230307,000000,205.5,208.5,196.5,196.5,78.7266,0
+MOVE.US,D,20230308,000000,202.5,204.075,192,202.5,70.44,0
+MOVE.US,D,20230309,000000,187.5,204,187.5,201,131.426,0
+MOVE.US,D,20230310,000000,196.5,202.5,190.47,198,210.793,0
+MOVE.US,D,20230313,000000,202.5,202.5,193.5,198,84.4666,0
+MOVE.US,D,20230314,000000,205.5,207,195,195,140.12,0
+MOVE.US,D,20230315,000000,196.5,208.5,195,195,405.213,0
+MOVE.US,D,20230316,000000,204,205.5,198,198,126.26,0
+MOVE.US,D,20230317,000000,204,204,195,198,238.233,0
+MOVE.US,D,20230320,000000,205.5,205.5,195,201,13537.8,0
+MOVE.US,D,20230321,000000,204,204,193.5,193.5,764.786,0
+MOVE.US,D,20230322,000000,199.5,201,192,193.5,143.206,0
+MOVE.US,D,20230323,000000,197.25,205.5,197.25,198,89.5266,0
+MOVE.US,D,20230324,000000,192.21,195,187.65,195,422.866,0
+MOVE.US,D,20230327,000000,196.545,196.545,189,189,40.0866,0
+MOVE.US,D,20230328,000000,186.015,191.985,181.32,181.5,143.046,0
+MOVE.US,D,20230329,000000,186,201,172.65,181.5,591.273,0
+MOVE.US,D,20230330,000000,184.5,187.5,178.5,181.5,232.606,0
+MOVE.US,D,20230331,000000,177,190.5,177,184.5,138.02,0
+MOVE.US,D,20230403,000000,187.5,194.25,180,187.5,373.693,0
+MOVE.US,D,20230404,000000,194.25,194.985,183,184.5,146.006,0
+MOVE.US,D,20230405,000000,184.5,187.5,184.44,186,48.7266,0
+MOVE.US,D,20230406,000000,190.5,190.5,181.5,184.5,37.16,0
+MOVE.US,D,20230410,000000,192,192,178.5,184.5,206.52,0
+MOVE.US,D,20230411,000000,187.5,187.5,180,180,57.3,0
+MOVE.US,D,20230412,000000,187.5,187.5,180,180,106.04,0
+MOVE.US,D,20230413,000000,175.5,186,175.5,184.5,143.66,0
+MOVE.US,D,20230414,000000,184.5,184.5,180,180,52.8466,0
+MOVE.US,D,20230417,000000,180,183,175.5,175.5,186.026,0
+MOVE.US,D,20230418,000000,171,181.5,171,175.5,144.38,0
+MOVE.US,D,20230419,000000,174.99,175.5,174.24,175.5,12.3666,0
+MOVE.US,D,20230420,000000,177,177,168,168,208.986,0
+MOVE.US,D,20230421,000000,169.35,172.335,162,165,95.6133,0
+MOVE.US,D,20230424,000000,172.5,172.5,151.5,159,313.22,0
+MOVE.US,D,20230425,000000,160.725,165.3,150.015,151.5,160.08,0
+MOVE.US,D,20230426,000000,162.75,162.75,135.39,145.5,443.213,0
+MOVE.US,D,20230427,000000,151.5,157.5,141.585,150,201.54,0
+MOVE.US,D,20230428,000000,165,167.985,145.5,150,246.633,0
+MOVE.US,D,20230501,000000,153,166.5,150,150,339.18,0
+MOVE.US,D,20230502,000000,159,159,151.5,154.455,44.1866,0
+MOVE.US,D,20230503,000000,159,169.5,154.5,157.5,392.053,0
+MOVE.US,D,20230504,000000,163.875,164.985,157.5,160.5,24.4933,0
+MOVE.US,D,20230505,000000,165,170.235,163.5,163.5,27.4533,0
+MOVE.US,D,20230508,000000,177,189,172.485,187.485,529.24,0
+MOVE.US,D,20230509,000000,181.5,204,181.5,204,40.7266,0
+MOVE.US,D,20230510,000000,204,204,195.015,199.5,90.2733,0
+MOVE.US,D,20230511,000000,195.78,196.5,186.135,189,36.4733,0
+MOVE.US,D,20230512,000000,188.865,195,177,184.5,256.093,0
+MOVE.US,D,20230515,000000,199.5,199.5,169.485,169.5,276.326,0
+MOVE.US,D,20230516,000000,186,186,135,144,1009.66,0
+MOVE.US,D,20230517,000000,148.5,148.5,136.5,147.84,290.94,0
+MOVE.US,D,20230518,000000,148.5,166.5,144,148.5,399.08,0
+MOVE.US,D,20230519,000000,154.5,154.5,139.5,150,197.253,0
+MOVE.US,D,20230522,000000,171,171,144.03,147.015,54.8933,0
+MOVE.US,D,20230523,000000,154.5,156,144.015,156,68.1133,0
+MOVE.US,D,20230524,000000,174,174,144.015,144.015,137.52,0
+MOVE.US,D,20230525,000000,148.5,157.5,145.545,147,76.1466,0
+MOVE.US,D,20230526,000000,146.265,149.985,145.5,147,50.2466,0
+MOVE.US,D,20230530,000000,156,159,148.515,159,545.126,0
+MOVE.US,D,20230531,000000,162,162,144,149.625,418.653,0
+MOVE.US,D,20230601,000000,154.5,157.5,150,152.265,174.146,0
+MOVE.US,D,20230602,000000,156,157.5,148.515,156,71.6066,0
+MOVE.US,D,20230605,000000,157.5,159,151.5,154.5,118.146,0
+MOVE.US,D,20230606,000000,151.515,159,151.515,158.25,64,0
+MOVE.US,D,20230607,000000,159,174,155.25,169.5,185.206,0
+MOVE.US,D,20230608,000000,180,183,166.5,172.5,262.933,0
+MOVE.US,D,20230609,000000,172.5,172.5,166.5,168,154.586,0
+MOVE.US,D,20230612,000000,177,177,165,172.5,380.526,0
+MOVE.US,D,20230613,000000,147.75,172.5,147,150,3211.68,0
+MOVE.US,D,20230614,000000,150,153,148.44,150,1142.93,0
+MOVE.US,D,20230615,000000,150,154.5,148.815,154.5,599.08,0
+MOVE.US,D,20230616,000000,160.5,163.5,147,147,2276.18,0
+MOVE.US,D,20230620,000000,157.5,160.5,153,156,1319.35,0
+MOVE.US,D,20230621,000000,156,159,138.015,138.015,1694.77,0
+MOVE.US,D,20230622,000000,141,157.5,141,156,1101.14,0
+MOVE.US,D,20230623,000000,151.5,162,148.312,162,307.54,0
+MOVE.US,D,20230626,000000,154.5,163.5,150.645,157.5,293.866,0
+MOVE.US,D,20230627,000000,154.38,159,150,151.5,304.786,0
+MOVE.US,D,20230628,000000,152.1,154.5,150,151.5,146.26,0
+MOVE.US,D,20230629,000000,154.5,160.5,150.015,157.5,150.38,0
+MOVE.US,D,20230630,000000,159,163.5,154.5,163.5,281.16,0
+MOVE.US,D,20230703,000000,177,177,166.5,172.5,231.693,0
+MOVE.US,D,20230705,000000,177,186,157.5,172.5,1405.94,0
+MOVE.US,D,20230706,000000,177,181.5,169.5,175.5,202.106,0
+MOVE.US,D,20230707,000000,180,181.5,174,181.5,314.193,0
+MOVE.US,D,20230710,000000,184.5,199.5,180.015,190.5,1131.1,0
+MOVE.US,D,20230711,000000,187.5,217.5,181.5,204,1593.59,0
+MOVE.US,D,20230712,000000,211.5,214.5,190.95,214.5,766.173,0
+MOVE.US,D,20230713,000000,211.5,225,208.5,225,977.593,0
+MOVE.US,D,20230714,000000,216,225,213,213,644.42,0
+MOVE.US,D,20230717,000000,207,221.85,204.36,217.5,317.52,0
+MOVE.US,D,20230718,000000,213,225,207,225,2034.61,0
+MOVE.US,D,20230719,000000,223.5,225,207,213,1665.06,0
+MOVE.US,D,20230720,000000,210,210,203.7,204,273.653,0
+MOVE.US,D,20230721,000000,201,210,199.5,208.5,520.146,0
+MOVE.US,D,20230724,000000,213,213,202.5,210,344.566,0
+MOVE.US,D,20230725,000000,210,222,210,214.5,446.04,0
+MOVE.US,D,20230726,000000,223.5,223.5,205.5,210,247.653,0
+MOVE.US,D,20230727,000000,216,220.5,207,210,184.993,0
+MOVE.US,D,20230728,000000,208.5,214.5,205.515,210,181.986,0
+MOVE.US,D,20230731,000000,213,219,210,211.5,409.22,0
+MOVE.US,D,20230801,000000,211.5,222,210,210,167.786,0
+MOVE.US,D,20230802,000000,216,216,201,207,155.066,0
+MOVE.US,D,20230803,000000,210,217.5,194.88,207,320.853,0
+MOVE.US,D,20230804,000000,210,213,199.5,202.5,90.8666,0
+MOVE.US,D,20230807,000000,210,210,195.405,205.5,53.52,0
+MOVE.US,D,20230808,000000,202.5,210,193.5,199.5,309.28,0
+MOVE.US,D,20230809,000000,204,205.5,195,201,104.393,0
+MOVE.US,D,20230810,000000,198,207,189,195,142.18,0
+MOVE.US,D,20230811,000000,198,198,189,190.5,65.56,0
+MOVE.US,D,20230814,000000,202.5,202.515,187.5,199.5,416.993,0
+MOVE.US,D,20230815,000000,210,210,180.615,181.5,265.02,0
+MOVE.US,D,20230816,000000,184.5,198,163.5,177,585.726,0
+MOVE.US,D,20230817,000000,178.5,187.5,172.875,186,103.353,0
+MOVE.US,D,20230818,000000,187.5,196.215,179.355,190.5,76.4066,0
+MOVE.US,D,20230821,000000,184.5,186.75,165,166.5,1184.45,0
+MOVE.US,D,20230822,000000,177.015,178.5,150,153,387.18,0
+MOVE.US,D,20230823,000000,159,165,151.5,153,636.5,0
+MOVE.US,D,20230824,000000,157.5,157.53,153,156,277.233,0
+MOVE.US,D,20230825,000000,154.5,160.5,153,156.75,366.32,0
+MOVE.US,D,20230828,000000,157.5,159,154.5,157.5,135.933,0
+MOVE.US,D,20230829,000000,160.5,160.5,154.5,160.5,260.386,0
+MOVE.US,D,20230830,000000,160.5,178.485,157.515,166.5,470.693,0
+MOVE.US,D,20230831,000000,168,180,168,177,123.72,0
+MOVE.US,D,20230901,000000,160.5,179.22,160.5,174,121.926,0
+MOVE.US,D,20230905,000000,183,185.85,168,168,202.72,0
+MOVE.US,D,20230906,000000,171,171,159,168,100.96,0
+MOVE.US,D,20230907,000000,169.5,169.5,162,166.5,106.573,0
+MOVE.US,D,20230908,000000,163.5,163.5,153,159,173.913,0
+MOVE.US,D,20230911,000000,166.5,166.5,162,162,194.966,0
+MOVE.US,D,20230912,000000,169.5,175.5,162,162,182.22,0
+MOVE.US,D,20230913,000000,165,169.5,160.5,160.5,136.58,0
+MOVE.US,D,20230914,000000,163.485,166.5,162,165,145.626,0
+MOVE.US,D,20230915,000000,163.5,187.5,157.5,187.5,1710.92,0
+MOVE.US,D,20230918,000000,187.5,187.5,168,171,200.8,0
+MOVE.US,D,20230919,000000,168,174,168,172.5,73.5666,0
+MOVE.US,D,20230920,000000,174,174,168,168,60.96,0
+MOVE.US,D,20230921,000000,168,173.37,159,165,103.586,0
+MOVE.US,D,20230922,000000,172.5,172.5,165,167.07,72.9533,0
+MOVE.US,D,20230925,000000,163.5,172.5,154.5,159,436.266,0
+MOVE.US,D,20230926,000000,162,171,162,169.5,19.0866,0
+MOVE.US,D,20230927,000000,167.07,178.485,163.5,165,262.72,0
+MOVE.US,D,20230928,000000,170.25,172.5,158.895,159,157.666,0
+MOVE.US,D,20230929,000000,162,163.5,159,163.5,92.26,0
+MOVE.US,D,20231002,000000,163.5,163.5,148.8,150,606.993,0
+MOVE.US,D,20231003,000000,159,159,123.24,132.015,610,0
+MOVE.US,D,20231004,000000,138.615,150,119.94,147.15,755.473,0
+MOVE.US,D,20231005,000000,150,157.5,139.575,145.5,202.533,0
+MOVE.US,D,20231006,000000,141,148.05,134.025,147,26.8533,0
+MOVE.US,D,20231009,000000,138.015,149.265,133.5,133.5,172.033,0
+MOVE.US,D,20231010,000000,140.175,142.5,135,135,115.36,0
+MOVE.US,D,20231011,000000,135,141,135,137.25,108.046,0
+MOVE.US,D,20231012,000000,141,144.27,127.545,136.5,464.446,0
+MOVE.US,D,20231013,000000,135.015,145.275,129,129.6,81.2333,0
+MOVE.US,D,20231016,000000,139.5,141.78,127.56,129.45,153.566,0
+MOVE.US,D,20231017,000000,127.5,145.5,127.5,133.92,171.48,0
+MOVE.US,D,20231018,000000,133.95,141.135,133.935,141.135,40.9,0
+MOVE.US,D,20231019,000000,129.15,142.485,129,130.515,215.74,0
+MOVE.US,D,20231020,000000,157.5,157.5,129.15,132.975,242.48,0
+MOVE.US,D,20231023,000000,129,135,120,128.985,404.88,0
+MOVE.US,D,20231024,000000,129,130.515,123.735,130.5,81.8533,0
+MOVE.US,D,20231025,000000,134.97,135,118.5,134.985,331.28,0
+MOVE.US,D,20231026,000000,135,135,119.985,120,415.986,0
+MOVE.US,D,20231027,000000,134.985,134.985,117,117,188.786,0
+MOVE.US,D,20231030,000000,118.47,148.5,117,141,972.08,0
+MOVE.US,D,20231031,000000,150,157.5,133.5,154.5,1868.63,0
+MOVE.US,D,20231101,000000,151.5,153,140.91,150,59.48,0
+MOVE.US,D,20231102,000000,141.18,159,141.18,159,117.88,0
+MOVE.US,D,20231103,000000,157.5,159,144.015,149.28,141.613,0
+MOVE.US,D,20231106,000000,150,150,139.5,139.5,184.706,0
+MOVE.US,D,20231107,000000,147,149.985,142.5,146.55,111.92,0
+MOVE.US,D,20231108,000000,142.515,149.97,133.5,145.485,230.766,0
+MOVE.US,D,20231109,000000,150,150,138,147,126.773,0
+MOVE.US,D,20231110,000000,146.257,150,139.515,141,142.58,0
+MOVE.US,D,20231113,000000,140.25,142.5,132,139.485,108.953,0
+MOVE.US,D,20231114,000000,142.5,142.5,132.015,136.515,209.38,0
+MOVE.US,D,20231115,000000,121.5,132,118.5,120,3497.01,0
+MOVE.US,D,20231116,000000,130.5,131.655,120,128.37,850.98,0
+MOVE.US,D,20231117,000000,127.515,129,123,127.5,1229.56,0
+MOVE.US,D,20231120,000000,127.5,130.5,125.265,130.5,1063.6,0
+MOVE.US,D,20231121,000000,130.275,130.5,125.385,126.15,1053.27,0
+MOVE.US,D,20231122,000000,127.5,130.5,123,127.5,1777.26,0
+MOVE.US,D,20231124,000000,129,147,129,142.5,1121.47,0
+MOVE.US,D,20231127,000000,143.055,147,136.515,138,873.766,0
+MOVE.US,D,20231128,000000,136.5,141,127.335,132.6,179.14,0
+MOVE.US,D,20231129,000000,139.5,144,136.65,138,792.266,0
+MOVE.US,D,20231130,000000,135,140.97,126.615,127.5,1503.01,0
+MOVE.US,D,20231201,000000,129,132.525,120,127.485,284.453,0
+MOVE.US,D,20231204,000000,127.5,127.5,120,120,262.406,0
+MOVE.US,D,20231205,000000,121.5,128.46,112.5,119.745,409.7,0
+MOVE.US,D,20231206,000000,118.5,121.41,112.71,114.03,308.64,0
+MOVE.US,D,20231207,000000,117.555,120.034,113.28,115.92,271.16,0
+MOVE.US,D,20231208,000000,108.03,124.5,108.03,113.85,562.646,0
+MOVE.US,D,20231211,000000,118.2,127.44,107.325,108.15,503.24,0
+MOVE.US,D,20231212,000000,115.065,115.065,99.96,104.1,1734.68,0
+MOVE.US,D,20231213,000000,104.655,111.645,102.96,108,1188,0
+MOVE.US,D,20231214,000000,105,119.97,102,104.4,2175.48,0
+MOVE.US,D,20231215,000000,104.7,110.797,104.7,108,231.1,0
+MOVE.US,D,20231218,000000,108,115.485,108,108.15,395.466,0
+MOVE.US,D,20231219,000000,109.5,115.5,109.5,112.5,807.733,0
+MOVE.US,D,20231220,000000,109.5,113.265,96.24,99.3,1536.99,0
+MOVE.US,D,20231221,000000,96.315,100.125,96,96,783.38,0
+MOVE.US,D,20231222,000000,97.74,103.47,91.095,98.445,667.966,0
+MOVE.US,D,20231226,000000,103.365,103.485,87,92.85,1504.68,0
+MOVE.US,D,20231227,000000,96.6,100.77,95.1,97.5,907.08,0
+MOVE.US,D,20231228,000000,96.6,112.485,96.6,106.335,539.406,0
+MOVE.US,D,20231229,000000,106.485,120,103.685,117.21,3228.8,0
+MOVE.US,D,20240102,000000,123,127.5,120,122.25,179.593,0
+MOVE.US,D,20240103,000000,121.5,127.02,112.5,124.5,226.4,0
+MOVE.US,D,20240104,000000,113.79,127.455,113.79,120,282.6,0
+MOVE.US,D,20240105,000000,117,122.55,115.515,117,366.72,0
+MOVE.US,D,20240108,000000,117.825,125.85,117.825,122.85,233.853,0
+MOVE.US,D,20240109,000000,120.09,125.925,110.535,114,931.573,0
+MOVE.US,D,20240110,000000,123.375,123.375,112.5,115.905,191.333,0
+MOVE.US,D,20240111,000000,115.5,119.835,113.1,115.785,217.92,0
+MOVE.US,D,20240112,000000,112.875,118.185,109.44,112.5,191.793,0
+MOVE.US,D,20240116,000000,118.2,118.2,106.89,108.15,344.386,0
+MOVE.US,D,20240117,000000,107.79,112.5,105,108.69,80.7666,0
+MOVE.US,D,20240118,000000,114,114,105,110.985,170.68,0
+MOVE.US,D,20240119,000000,116.97,116.97,105,105.15,504.04,0
+MOVE.US,D,20240122,000000,106.5,110.97,105,105.15,218.58,0
+MOVE.US,D,20240123,000000,109.5,109.5,100.5,101.25,837.346,0
+MOVE.US,D,20240124,000000,102,102,93.06,97.95,455.286,0
+MOVE.US,D,20240125,000000,97.5,97.5,88.5,88.65,430.686,0
+MOVE.US,D,20240126,000000,100.5,101.91,93.15,94.905,114.613,0
+MOVE.US,D,20240129,000000,99,100.44,93.765,97.5,124.326,0
+MOVE.US,D,20240130,000000,97.305,98.25,92.6701,94.32,2059.01,0
+MOVE.US,D,20240131,000000,96,98.985,90.18,92.4,217.573,0
+MOVE.US,D,20240201,000000,90,98.205,90,94.5,135.233,0
+MOVE.US,D,20240202,000000,94.5,97.185,90,91.935,373.993,0
+MOVE.US,D,20240205,000000,97.2,97.2,90.345,93,98.2866,0
+MOVE.US,D,20240206,000000,96.72,96.72,91.65,91.65,163.393,0
+MOVE.US,D,20240207,000000,93,95.25,91.5301,94.5,571.16,0
+MOVE.US,D,20240208,000000,91.5,94.5,90.15,90.6,538.873,0
+MOVE.US,D,20240209,000000,90,94.4698,88.5,91.125,269.42,0
+MOVE.US,D,20240212,000000,91.125,93,90,90,66.1733,0
+MOVE.US,D,20240213,000000,90,90.435,88.5,90,110.773,0
+MOVE.US,D,20240214,000000,87,93.75,87,93.75,86.5333,0
+MOVE.US,D,20240215,000000,93,95.415,91.2,95.385,76.86,0
+MOVE.US,D,20240216,000000,95.355,95.85,90.375,95.85,24.5933,0
+MOVE.US,D,20240220,000000,96,96,84,84.15,799.233,0
+MOVE.US,D,20240221,000000,87.72,97.77,84,90.75,762.766,0
+MOVE.US,D,20240222,000000,84.165,90,84.165,88.365,124.686,0
+MOVE.US,D,20240223,000000,90,112.5,88.5,88.95,4946.82,0
+MOVE.US,D,20240226,000000,92.925,92.94,86.97,88.815,546.166,0
+MOVE.US,D,20240227,000000,88.65,92.1,88.5,88.665,109.826,0
+MOVE.US,D,20240228,000000,92.07,92.097,82.965,86.1,1052.48,0
+MOVE.US,D,20240229,000000,85.02,87.735,82.515,85.5,57.9666,0
+MOVE.US,D,20240301,000000,85.92,89.97,84,84.75,438.953,0
+MOVE.US,D,20240304,000000,88.5,88.5,83.325,85.95,287.413,0
+MOVE.US,D,20240305,000000,85.095,87.75,85.095,87.75,105.693,0
+MOVE.US,D,20240306,000000,85.5,88.5,84.015,88.5,328.533,0
+MOVE.US,D,20240307,000000,88.35,90,83.325,89.25,280,0
+MOVE.US,D,20240308,000000,89.25,89.7,86.805,89.25,275.866,0
+MOVE.US,D,20240311,000000,90.15,90.51,78.825,81,368.26,0
+MOVE.US,D,20240312,000000,83.94,83.94,76.2,78.165,46.6266,0
+MOVE.US,D,20240313,000000,80.97,80.97,72,78.675,403.86,0
+MOVE.US,D,20240314,000000,78.087,78.675,67.995,74.82,744.78,0
+MOVE.US,D,20240315,000000,75,75,65.445,65.445,575.86,0
+MOVE.US,D,20240318,000000,69.84,71.895,61.875,67.5,377.113,0
+MOVE.US,D,20240319,000000,67.5,67.5,58.35,62.985,574.24,0
+MOVE.US,D,20240320,000000,62.25,66.9,61.3984,64.335,472.053,0
+MOVE.US,D,20240321,000000,58.245,62.37,58.125,58.875,754.32,0
+MOVE.US,D,20240322,000000,60.195,63,55.5,61.2,588.58,0
+MOVE.US,D,20240325,000000,59.1,61.185,58.38,60.72,177.813,0
+MOVE.US,D,20240326,000000,58.365,60.75,57.015,59.835,272.78,0
+MOVE.US,D,20240327,000000,59.55,59.55,57.855,59.37,102.486,0
+MOVE.US,D,20240328,000000,63,63,60.015,61.665,350.173,0
+MOVE.US,D,20240401,000000,60.165,75,60.015,66,1367.04,0
+MOVE.US,D,20240402,000000,64.5,74.985,60.225,71.85,38701.1,0
+MOVE.US,D,20240403,000000,75,86.235,75,78,12976.8,0
+MOVE.US,D,20240404,000000,73.5,76.455,66,76.35,6823.7,0
+MOVE.US,D,20240405,000000,78.15,87.75,67.995,82.515,4343.22,0
+MOVE.US,D,20240408,000000,84,84,75,82.515,1387.22,0
+MOVE.US,D,20240409,000000,80.715,81.48,75.45,78,2062.82,0
+MOVE.US,D,20240410,000000,78.375,87,73.935,85.5,2242.04,0
+MOVE.US,D,20240411,000000,85.5,85.5,75.39,78.96,1272.96,0
+MOVE.US,D,20240412,000000,77.715,83.49,77.715,79.5,620.353,0
+MOVE.US,D,20240415,000000,79.05,80.85,72.15,74.745,673.506,0
+MOVE.US,D,20240416,000000,73.35,76.47,70.5,71.535,1003.26,0
+MOVE.US,D,20240417,000000,71.535,73.4698,69.69,72,564.186,0
+MOVE.US,D,20240418,000000,68.715,74.115,68.715,72.6,229.3,0
+MOVE.US,D,20240419,000000,72.03,75,72.015,74.97,187.113,0
+MOVE.US,D,20240422,000000,70.5315,75.105,69,70.35,465.926,0
+MOVE.US,D,20240423,000000,70.35,72.615,70.335,72.615,31.4733,0
+MOVE.US,D,20240424,000000,70.5,74.85,70.5,74.85,69.2133,0
+MOVE.US,D,20240425,000000,70.5,74.895,70.5,72.675,93.1933,0
+MOVE.US,D,20240426,000000,72.675,73.95,68.97,71.25,222.84,0
+MOVE.US,D,20240429,000000,72,75.135,67.59,69,695,0
+MOVE.US,D,20240430,000000,69,72,64.5,66.75,276.386,0
+MOVE.US,D,20240501,000000,69.015,73.32,69.015,73.005,99.7933,0
+MOVE.US,D,20240502,000000,72.84,77.205,69.615,76.89,331.746,0
+MOVE.US,D,20240503,000000,76.47,76.62,70.47,70.5,467.726,0
+MOVE.US,D,20240506,000000,72.9,72.9,68.28,68.28,461.306,0
+MOVE.US,D,20240507,000000,66.57,70.5,66.4351,67.8,221.76,0
+MOVE.US,D,20240508,000000,68.7,68.7,59.91,60,695.22,0
+MOVE.US,D,20240509,000000,63,63.75,56.25,59.235,1369.27,0
+MOVE.US,D,20240510,000000,60.015,66,60,65.25,507.12,0
+MOVE.US,D,20240513,000000,66,66,59.79,62.49,462.893,0
+MOVE.US,D,20240514,000000,59.7,65.955,57.0315,62.85,883.613,0
+MOVE.US,D,20240515,000000,62.985,70.35,60.1351,70.35,631.326,0
+MOVE.US,D,20240516,000000,67.8601,69,63.3,66,712.946,0
+MOVE.US,D,20240517,000000,60.3544,65.925,60.3544,63.6,279.206,0
+MOVE.US,D,20240520,000000,65.19,66,62.085,65.115,1016.24,0
+MOVE.US,D,20240521,000000,66,72.255,64.35,69.15,1690.24,0
+MOVE.US,D,20240522,000000,66,67.56,60.45,63.03,854.573,0
+MOVE.US,D,20240523,000000,66.63,66.63,60.225,61.95,265.126,0
+MOVE.US,D,20240524,000000,61.755,88.5,60.255,67.65,1661.02,0
+MOVE.US,D,20240528,000000,67.5,67.5,60.975,61.515,857.013,0
+MOVE.US,D,20240529,000000,61.05,61.5,57.15,57.195,796.04,0
+MOVE.US,D,20240530,000000,57.15,60.645,54.375,55.95,2520.96,0
+MOVE.US,D,20240531,000000,58.05,58.515,52.5,57.57,1173.74,0
+MOVE.US,D,20240603,000000,60.645,62.805,57.165,58.5,442.946,0
+MOVE.US,D,20240604,000000,57,59.7,55.515,57,546.853,0
+MOVE.US,D,20240605,000000,57.03,60.015,55.5,55.575,856.3,0
+MOVE.US,D,20240606,000000,55.5,56.9848,51.75,54.375,1055.26,0
+MOVE.US,D,20240607,000000,55.5,57,49.515,55.98,1002.3,0
+MOVE.US,D,20240610,000000,55.98,60.9,54.15,60.015,3632.36,0
+MOVE.US,D,20240611,000000,60,67.5,60,63,2390.06,0
+MOVE.US,D,20240612,000000,63,65.85,60,61.35,1218.74,0
+MOVE.US,D,20240613,000000,62.4,63,57.015,62.565,1374.69,0
+MOVE.US,D,20240614,000000,60.855,63,58.5901,62.19,974.586,0
+MOVE.US,D,20240617,000000,62.1748,66.3,62.1748,63.24,5225.82,0
+MOVE.US,D,20240618,000000,64.5,64.5,59.4,60,1251.77,0
+MOVE.US,D,20240620,000000,61.2,62.13,58.5,59.22,647.973,0
+MOVE.US,D,20240621,000000,62.25,62.25,52.875,54.585,4525.22,0
+MOVE.US,D,20240624,000000,55.95,57.3,40.68,45.615,4447.14,0
+MOVE.US,D,20240625,000000,46.5,46.515,36,39.765,4474.68,0
+MOVE.US,D,20240626,000000,38.805,46.32,37.8,42.15,1253.96,0
+MOVE.US,D,20240627,000000,44.7,44.7682,42,42.75,1433.09,0
+MOVE.US,D,20240628,000000,44.085,44.085,41.1,41.25,992.66,0
+MOVE.US,D,20240701,000000,42,45.99,41.04,43.635,2037.71,0
+MOVE.US,D,20240702,000000,45,47.715,42,45.9,1116.93,0
+MOVE.US,D,20240703,000000,45.15,49.47,45.15,47.34,841.08,0
+MOVE.US,D,20240705,000000,48,49.5,47.25,47.85,316.106,0
+MOVE.US,D,20240708,000000,50.22,50.22,48,48.75,780.326,0
+MOVE.US,D,20240709,000000,48.75,49.14,45,46.125,973.8,0
+MOVE.US,D,20240710,000000,46.335,49.83,45.9525,47.4,503.82,0
+MOVE.US,D,20240711,000000,49.485,51.63,48,50.415,1366.28,0
+MOVE.US,D,20240712,000000,52.185,58.185,49.5,56.85,2534.52,0
+MOVE.US,D,20240715,000000,58.455,59.955,51.135,55.995,677.806,0
+MOVE.US,D,20240716,000000,56.355,59.4,51.75,58.875,1604.72,0
+MOVE.US,D,20240717,000000,58.5,64.2,57,61.485,2381.67,0
+MOVE.US,D,20240718,000000,64.125,64.5,60,60,2279.07,0
+MOVE.US,D,20240719,000000,60,63.75,58.245,62.79,401.22,0
+MOVE.US,D,20240722,000000,61.35,62.07,57.93,59.835,810.233,0
+MOVE.US,D,20240723,000000,59.7,60.765,56.58,58.65,661.28,0
+MOVE.US,D,20240724,000000,59.4,59.4,54.51,57.015,831.92,0
+MOVE.US,D,20240725,000000,60.15,60.15,56.0251,57.15,121.76,0
+MOVE.US,D,20240726,000000,56.325,61.5,55.515,57.6,1380.39,0
+MOVE.US,D,20240729,000000,61.5,61.5,54.75,56.55,635.1,0
+MOVE.US,D,20240730,000000,60,69.075,57.24,64.23,10703.5,0
+MOVE.US,D,20240731,000000,64.575,66,57.225,60.3,2286.79,0
+MOVE.US,D,20240801,000000,64.5,64.5,54.165,55.5,1670.7,0
+MOVE.US,D,20240802,000000,55.05,60,54,58.755,1208.96,0
+MOVE.US,D,20240805,000000,47.775,54,42,53.1,2832.38,0
+MOVE.US,D,20240806,000000,55.755,55.755,52.5,52.515,748.526,0
+MOVE.US,D,20240807,000000,52.515,59.85,52.515,53.85,2066.84,0
+MOVE.US,D,20240808,000000,54.78,58.38,54.6,54.6,371.5,0
+MOVE.US,D,20240809,000000,54.75,57.36,54.75,54.765,838.886,0
+MOVE.US,D,20240812,000000,55.35,55.35,51.42,52.26,860.073,0
+MOVE.US,D,20240813,000000,52.2,52.2,49.5,49.515,1082.84,0
+MOVE.US,D,20240814,000000,51,52.92,48,52.92,1914.14,0
+MOVE.US,D,20240815,000000,52.65,54,51.0151,52.5,4578,0
+MOVE.US,D,20240816,000000,53.55,53.985,51.225,52.725,1901.61,0
+MOVE.US,D,20240819,000000,50.235,54,50.01,53.25,1796.37,0
+MOVE.US,D,20240820,000000,53.25,53.25,48.195,51.165,1009.03,0
+MOVE.US,D,20240821,000000,50.4,54,49.5,52.185,1629.18,0
+MOVE.US,D,20240822,000000,49.83,53.355,49.83,52.08,544.693,0
+MOVE.US,D,20240823,000000,51.24,52.875,49.65,51.855,1151.81,0
+MOVE.US,D,20240826,000000,50.7,52.29,49.89,51.015,548.76,0
+MOVE.US,D,20240827,000000,51.015,51.9,48.75,48.75,915.1,0
+MOVE.US,D,20240828,000000,47.85,48.375,45,46.815,1156.71,0
+MOVE.US,D,20240829,000000,46.05,51.75,45.15,48.45,1651.36,0
+MOVE.US,D,20240830,000000,49.41,50.67,45,46.8,1518.62,0
+MOVE.US,D,20240903,000000,47.34,47.985,43.635,44.85,2080.64,0
+MOVE.US,D,20240904,000000,46.5226,47.685,44.4,45.84,600.166,0
+MOVE.US,D,20240905,000000,45.075,49.485,45,45.15,690.173,0
+MOVE.US,D,20240906,000000,44.34,48.66,44.1,46.65,527.426,0
+MOVE.US,D,20240909,000000,45.6,47.34,45,45.105,511,0
+MOVE.US,D,20240910,000000,45.075,47.85,45.075,45.135,757.013,0
+MOVE.US,D,20240911,000000,45.0825,45.09,43.11,43.65,501.873,0
+MOVE.US,D,20240912,000000,44.82,47.91,44.82,46.35,964.46,0
+MOVE.US,D,20240913,000000,45.015,50.97,45.0075,48.09,2356.32,0
+MOVE.US,D,20240916,000000,48.15,52.245,45.15,50.775,864.86,0
+MOVE.US,D,20240917,000000,50.775,54,49.95,53.37,1256.03,0
+MOVE.US,D,20240918,000000,52.155,57,52.155,54,1434.58,0
+MOVE.US,D,20240919,000000,57,57,52.83,54,610.166,0
+MOVE.US,D,20240920,000000,54,59.625,48.51,59.055,3994.06,0
+MOVE.US,D,20240923,000000,60.3,60.3,54.75,56.1,896.926,0
+MOVE.US,D,20240924,000000,54.75,58.5,52.5,53.1,1152.66,0
+MOVE.US,D,20240925,000000,54.15,57,51.15,54.525,426.946,0
+MOVE.US,D,20240926,000000,54.6,56.19,51.21,54.39,546.213,0
+MOVE.US,D,20240927,000000,51.015,56.535,51.015,55.35,1077.98,0
+MOVE.US,D,20240930,000000,55.29,55.29,52.5,53.865,386.3,0
+MOVE.US,D,20241001,000000,52.5,55.41,52.5,53.985,316.393,0
+MOVE.US,D,20241002,000000,53.985,54.75,52.5,52.98,232.22,0
+MOVE.US,D,20241003,000000,52.98,56.9848,52.98,53.28,494.813,0
+MOVE.US,D,20241004,000000,54.27,56.79,54,54.15,399.653,0
+MOVE.US,D,20241007,000000,52.965,54.75,52.5,53.91,463.886,0
+MOVE.US,D,20241008,000000,52.65,53.895,52.5,52.8,186.986,0
+MOVE.US,D,20241009,000000,52.8,53.145,49.515,50.1,368.14,0
+MOVE.US,D,20241010,000000,51,52.485,48.915,49.485,457.48,0
+MOVE.US,D,20241011,000000,48.75,51.735,48.75,49.5,656.146,0
+MOVE.US,D,20241014,000000,49.5,52.485,49.5,49.65,825.546,0
+MOVE.US,D,20241015,000000,49.65,51.75,49.5,51.735,282.406,0
+MOVE.US,D,20241016,000000,50.205,51.45,47.1,51.45,615.44,0
+MOVE.US,D,20241017,000000,51,51.45,49.5,50.7,333.893,0
+MOVE.US,D,20241018,000000,49.2,50.685,46.71,50.67,202.433,0
+MOVE.US,D,20241021,000000,45.45,50.64,45.45,48.15,606.026,0
+MOVE.US,D,20241022,000000,47.85,49.5,42.015,48.3,1718.45,0
+MOVE.US,D,20241023,000000,48.15,49.5,45.12,46.515,442.8,0
+MOVE.US,D,20241024,000000,45.3,48.255,43.62,44.4,449.833,0
+MOVE.US,D,20241025,000000,40.5,43.17,38.415,39.48,7757.07,0
+MOVE.US,D,20241028,000000,44.25,44.25,39,39.84,8671.41,0
+MOVE.US,D,20241029,000000,38,45.9,37.2,44.2,17993.5,0
+MOVE.US,D,20241030,000000,44.9,45,33.001,33.4,21262.2,0
+MOVE.US,D,20241031,000000,33.1,34.998,30.127,33.3,16883.6,0
+MOVE.US,D,20241101,000000,36.7,39,32.2,37.3,19311.3,0
+MOVE.US,D,20241104,000000,34.8,39.5,34.8,39.2,10377.5,0
+MOVE.US,D,20241105,000000,39.8,40.5,38,38.1,2733.4,0
+MOVE.US,D,20241106,000000,39,44.361,37.6,42.2,3979.5,0
+MOVE.US,D,20241107,000000,43.5,46.1,41.4,44.7,2609.5,0
+MOVE.US,D,20241108,000000,44,44.55,43.2,43.5,1964.1,0
+MOVE.US,D,20241111,000000,42.322,43.8,42.11,42.55,804.2,0
+MOVE.US,D,20241112,000000,42.1,42.7593,40.921,42.3,469.8,0
+MOVE.US,D,20241113,000000,42.8,42.814,38.7,38.7,2543.2,0
+MOVE.US,D,20241114,000000,38.2,38.4,35.2,35.2,1840.3,0
+MOVE.US,D,20241115,000000,36.3,36.3,32.1,32.1,1591.1,0
+MOVE.US,D,20241118,000000,31.5,31.9,30.5,31.1,940.9,0
+MOVE.US,D,20241119,000000,32.852,33,30.12,30.822,1254,0
+MOVE.US,D,20241120,000000,29.6,31.5,29.6,30.1,985.7,0
+MOVE.US,D,20241121,000000,29.8,32.6,28,31.8,2943,0
+MOVE.US,D,20241122,000000,31.213,34.929,30.5,34.4,824.2,0
+MOVE.US,D,20241125,000000,35.1,36.5,32.9,35.9,1464.3,0
+MOVE.US,D,20241126,000000,35.846,39.2,35,36,1457.4,0
+MOVE.US,D,20241127,000000,37.3,61.1,37.3,53.9,71455,0
+MOVE.US,D,20241129,000000,54.1,58.6,50.585,56.4,6651.4,0
+MOVE.US,D,20241202,000000,60.8,62.4,48.5,49.5,28409.2,0
+MOVE.US,D,20241203,000000,50,54.5,47.945,53.5,8878.4,0
+MOVE.US,D,20241204,000000,55,61.125,52.797,60.5,9649.4,0
+MOVE.US,D,20241205,000000,60.8,63,57.51,59.5,6637.3,0
+MOVE.US,D,20241206,000000,58.7,60.8,57.52,59.8,5369.2,0
+MOVE.US,D,20241209,000000,61,62.399,59.301,60.5,1829.9,0
+MOVE.US,D,20241210,000000,62.2,63.632,60.9,61.5,2738.1,0
+MOVE.US,D,20241211,000000,61.5,65,61.5,64.5,3969.9,0
+MOVE.US,D,20241212,000000,65.5,66.041,63.45,65.7,4002.4,0
+MOVE.US,D,20241213,000000,67.9,69.675,62.1,64.6,2813.1,0
+MOVE.US,D,20241216,000000,64.6,64.6,61.3,61.3,4017.1,0
+MOVE.US,D,20241217,000000,60.8,60.8,57.5,60.2,2406.8,0
+MOVE.US,D,20241218,000000,61,62.418,57.5,57.5,3705,0
+MOVE.US,D,20241219,000000,57.6,60.4,53.167,53.167,2592.1,0
+MOVE.US,D,20241220,000000,53,56.7,51.4,56.5,10841.9,0
+MOVE.US,D,20241223,000000,54.3,57.999,54.3,55.95,2014,0
+MOVE.US,D,20241224,000000,55,57.5,54.4,56.6,1745.4,0
+MOVE.US,D,20241226,000000,56.6,62.8,56.3,57.2,5467.8,0
+MOVE.US,D,20241227,000000,55,59,55,58.5,1679.2,0
+MOVE.US,D,20241230,000000,58.2,60,55.8,55.9,2487.7,0
+MOVE.US,D,20241231,000000,55.9,59.401,51.85,54,6263.4,0
+MOVE.US,D,20250102,000000,54.6,54.9,52.201,52.8,297.7,0
+MOVE.US,D,20250103,000000,55.117,58,52.337,57,1568,0
+MOVE.US,D,20250106,000000,57,58.1,55,55.421,681.8,0
+MOVE.US,D,20250107,000000,55.8,57.7,54.691,57.7,2111.5,0
+MOVE.US,D,20250108,000000,58.2,59.9,58.2,58.5,1111.9,0
+MOVE.US,D,20250110,000000,58.4,58.4,55.6,58.4,415.8,0
+MOVE.US,D,20250113,000000,57,57.9,56.6,57.9,180.3,0
+MOVE.US,D,20250114,000000,54.5,57.4,54.5,56.7,371.5,0
+MOVE.US,D,20250115,000000,57.5,57.5,56,56.45,747,0
+MOVE.US,D,20250116,000000,55.2,57.812,55.2,57.4,568.4,0
+MOVE.US,D,20250117,000000,57.9,58,54.001,56.3,935.5,0
+MOVE.US,D,20250121,000000,58,58.756,56.1,56.1,2187.1,0
+MOVE.US,D,20250122,000000,55.5,57.5,46.1,46.1,1320.1,0
+MOVE.US,D,20250123,000000,46.1,49.199,42,49.199,3844,0
+MOVE.US,D,20250124,000000,49.1,49.9,47.778,48.95,441.6,0
+MOVE.US,D,20250127,000000,47.927,47.927,47.927,47.927,86.3,0
+MOVE.US,D,20250128,000000,47.667,51.95,47.667,51.95,713.1,0
+MOVE.US,D,20250129,000000,53,53,52,52.001,756.2,0
+MOVE.US,D,20250130,000000,53.3,53.3,51,52.06,509.6,0
+MOVE.US,D,20250131,000000,50.2,52.4,48.001,52.4,495.4,0
+MOVE.US,D,20250203,000000,52.789,55,50.101,50.101,328.7,0
+MOVE.US,D,20250204,000000,54.3,54.3,52.5,52.5,330.2,0
+MOVE.US,D,20250205,000000,52.4,52.959,52.4,52.95,351.9,0
+MOVE.US,D,20250206,000000,53,53,53,53,255.5,0
+MOVE.US,D,20250207,000000,53.4,53.4,53.4,53.4,94.4,0
+MOVE.US,D,20250210,000000,52.442,54,52.2,52.2,278.1,0
+MOVE.US,D,20250211,000000,52.5,52.55,51.313,51.313,103.3,0
+MOVE.US,D,20250212,000000,52.1,52.4,51.6,51.6,1764.9,0
+MOVE.US,D,20250213,000000,51.029,53.9,51,51.4,268.8,0
+MOVE.US,D,20250214,000000,53,53,51.21,51.3,163.9,0
+MOVE.US,D,20250218,000000,51,51.1,51,51.1,96.5,0
+MOVE.US,D,20250219,000000,51,54.399,50.3,51.25,966.1,0
+MOVE.US,D,20250220,000000,51,51,50.1,50.1,144.7,0
+MOVE.US,D,20250221,000000,50.1,51.5,50,50,180.2,0
+MOVE.US,D,20250224,000000,51,51,47.515,47.515,459.2,0
+MOVE.US,D,20250225,000000,47.5,49.35,47.5,47.5,218.9,0
+MOVE.US,D,20250226,000000,47.501,49.2,47.501,47.6,62.7,0
+MOVE.US,D,20250227,000000,47.6,49.4,47.5,47.5,361.4,0
+MOVE.US,D,20250228,000000,47.5,49.762,46,48.4,578.8,0
+MOVE.US,D,20250303,000000,45,46.6,42,42,778.8,0
+MOVE.US,D,20250304,000000,45,45.5,39.5,42.51,13846.6,0
+MOVE.US,D,20250305,000000,42.3,42.3,31.6,32.9,3420.5,0
+MOVE.US,D,20250306,000000,31.9,32.5,27.5,30.6,1593.7,0
+MOVE.US,D,20250307,000000,33.3,36,29.145,35.579,1628.6,0
+MOVE.US,D,20250310,000000,31,33.2,27,30,5749,0
+MOVE.US,D,20250311,000000,28.1,33.5,28,29.1,1844.5,0
+MOVE.US,D,20250312,000000,29.3,29.72,27.2,27.7,701.1,0
+MOVE.US,D,20250313,000000,27.7,29.1,25.8,27.1,827.5,0
+MOVE.US,D,20250314,000000,28,28,26.4,26.5,2042.8,0
+MOVE.US,D,20250317,000000,26.5,27,25.3,25.5,855.8,0
+MOVE.US,D,20250318,000000,25.2,27.099,24.5,24.5,1338.5,0
+MOVE.US,D,20250319,000000,23.9,24.7,21.5,23.2,2784.8,0
+MOVE.US,D,20250320,000000,24.3,24.3,21,21.8,2059.5,0
+MOVE.US,D,20250321,000000,20.9,21.3,19.2,20.5,1193.8,0
+MOVE.US,D,20250324,000000,20.4,20.8,19.501,20.6,2085.3,0
+MOVE.US,D,20250325,000000,20.5,21.05,20,20.2,1661.1,0
+MOVE.US,D,20250326,000000,21.3,21.3,19.75,20.3,1768.2,0
+MOVE.US,D,20250327,000000,20.3,21.2,20.066,20.066,1659.3,0
+MOVE.US,D,20250328,000000,20,20.5,19.7,19.7,506.5,0
+MOVE.US,D,20250331,000000,20.4,20.5,18.3,18.3,826.3,0
+MOVE.US,D,20250401,000000,19.314,19.314,11.6,14,13121.3,0
+MOVE.US,D,20250402,000000,14,15.204,13.001,14.4,5471.1,0
+MOVE.US,D,20250403,000000,14.8,14.8,12,13.4,1755.1,0
+MOVE.US,D,20250404,000000,13.7,13.7,11.6,12.5,3720.4,0
+MOVE.US,D,20250407,000000,12.7,12.8,11.4,12.026,1618.2,0
+MOVE.US,D,20250408,000000,12,12,8.7,11.05,3122.1,0
+MOVE.US,D,20250409,000000,11.1,11.1,10.2,10.6,595.8,0
+MOVE.US,D,20250410,000000,10.7,11,7.106,7.9,20663.9,0
+MOVE.US,D,20250411,000000,7.9,8.7,7.2,8.1,7051.5,0
+MOVE.US,D,20250414,000000,8.3,9.63,8.1,8.6,3728.6,0
+MOVE.US,D,20250415,000000,8.431,8.9,8.2,8.87,1211.9,0
+MOVE.US,D,20250416,000000,8.9,8.9,8.20001,8.79,1891.3,0
+MOVE.US,D,20250417,000000,8.6,9.873,8.101,9.35,1983.4,0
+MOVE.US,D,20250421,000000,9.5,11.6,8.382,8.5,4191.1,0
+MOVE.US,D,20250422,000000,8.442,8.442,7.8,8.0023,1882.7,0
+MOVE.US,D,20250423,000000,8.1,9.89,7.95,8.3,12520.2,0
+MOVE.US,D,20250424,000000,8,9.00001,8,8.7,4457.6,0
+MOVE.US,D,20250425,000000,8.249,8.98,8.249,8.59001,304.2,0
+MOVE.US,D,20250428,000000,9,9,8.3,8.41,2725.6,0
+MOVE.US,D,20250429,000000,8.51,8.97999,8,8.932,1757.1,0
+MOVE.US,D,20250430,000000,8.4,8.78,8.201,8.5,913.6,0
+MOVE.US,D,20250501,000000,8.112,9,7.6,8.6,2343.8,0
+MOVE.US,D,20250502,000000,9,9,8.85,8.85,518.5,0
+MOVE.US,D,20250505,000000,10.2,10.2,8.719,8.9,517.6,0
+MOVE.US,D,20250506,000000,8.689,9.1,8.42,9.1,1162.3,0
+MOVE.US,D,20250507,000000,8.722,8.722,8.4,8.4,379.9,0
+MOVE.US,D,20250508,000000,8.401,8.785,8.2,8.2,837.9,0
+MOVE.US,D,20250509,000000,8.21,8.39999,7.52,7.95,2943.2,0
+MOVE.US,D,20250512,000000,8.4,10,7.9,9.055,4797.2,0
+MOVE.US,D,20250513,000000,8.999,13.4,8.501,13,36674.1,0
+MOVE.US,D,20250514,000000,12.3,12.5,10.218,10.334,7087,0
+MOVE.US,D,20250515,000000,10.5,11,10,10.4,2649.5,0
+MOVE.US,D,20250516,000000,10.2,11.499,9.14,10.2,289206,0
+MOVE.US,D,20250519,000000,12.3,13,8.98,8.98,1028742,0
+MOVE.US,D,20250520,000000,9.012,9.02,7.166,7.41,61525.6,0
+MOVE.US,D,20250521,000000,7.6,8.176,5.5,6.004,39251.7,0
+MOVE.US,D,20250522,000000,6.19,6.446,5.5,6.2,178548,0
+MOVE.US,D,20250523,000000,5.885,6.101,5.5,5.6,74555.5,0
+MOVE.US,D,20250527,000000,5.9,6,5.2,5.8,29211.2,0
+MOVE.US,D,20250528,000000,5.89,5.89,5.2,5.36,14500.2,0
+MOVE.US,D,20250529,000000,5.478,5.55,5.11,5.302,13101.5,0
+MOVE.US,D,20250530,000000,5.3,5.647,5.22724,5.474,8960.7,0
+MOVE.US,D,20250602,000000,5.811,6.851,5.335,6.362,49492.1,0
+MOVE.US,D,20250603,000000,6.11,6.8,6.027,6.689,15889.7,0
+MOVE.US,D,20250604,000000,6.68,6.68,6.20001,6.21,7356.7,0
+MOVE.US,D,20250605,000000,6.762,6.78,6.117,6.2,8538.6,0
+MOVE.US,D,20250606,000000,6.15,6.699,6.15,6.525,165889,0
+MOVE.US,D,20250609,000000,7.21,7.9,6.7,7.49,42869.8,0
+MOVE.US,D,20250610,000000,7.16,8.25,6.905,7.51,41124.8,0
+MOVE.US,D,20250611,000000,7.702,8,6.791,7.857,19754.3,0
+MOVE.US,D,20250612,000000,7.304,7.799,6.9,6.9,10106.1,0
+MOVE.US,D,20250613,000000,6.757,6.9,6.175,6.6,10718.3,0
+MOVE.US,D,20250616,000000,6.599,6.899,6.117,6.518,19907.3,0
+MOVE.US,D,20250617,000000,6.216,6.6,6.2,6.5,13629,0
+MOVE.US,D,20250618,000000,6.33,7.959,6.33,7.7,19409.7,0
+MOVE.US,D,20250620,000000,7.6,8,6.685,6.685,23185.8,0
+MOVE.US,D,20250623,000000,6.88,7.36,6.7,6.886,4289,0
+MOVE.US,D,20250624,000000,6.886,8.5,6.886,7.489,22001.6,0
+MOVE.US,D,20250625,000000,7.264,7.826,7.109,7.361,6233,0
+MOVE.US,D,20250626,000000,7.49,7.69999,6.911,7.155,5506.3,0
+MOVE.US,D,20250627,000000,7.3,7.3,6.701,6.918,5233.5,0
+MOVE.US,D,20250630,000000,7,7.1,6.668,6.8,2808.2,0
+MOVE.US,D,20250701,000000,7.1,7.1,6.716,6.716,1740.6,0
+MOVE.US,D,20250702,000000,6.69,6.9939,6.2,6.892,2202.1,0
+MOVE.US,D,20250703,000000,6.797,7.099,6.797,6.8,2121,0
+MOVE.US,D,20250707,000000,7.2,7.2,6.579,6.75,4473.1,0
+MOVE.US,D,20250708,000000,7.047,7.2,6.8,7.05,4869.4,0
+MOVE.US,D,20250709,000000,7.05,7.543,7,7.453,6420.9,0
+MOVE.US,D,20250710,000000,7.6,7.955,7.4,7.7,3866.4,0
+MOVE.US,D,20250711,000000,7.7,7.7,6.72,7,13484.2,0
+MOVE.US,D,20250714,000000,7.001,7.025,5.501,5.501,363864,0
+MOVE.US,D,20250715,000000,7.273,7.344,5.951,6.97,1894577,0
+MOVE.US,D,20250716,000000,6.474,6.797,5.887,5.9,89241.8,0
+MOVE.US,D,20250717,000000,5.666,6.4,5.55,6.2,36935.6,0
+MOVE.US,D,20250718,000000,6.014,6.988,5.944,6.8,32407.8,0
+MOVE.US,D,20250721,000000,6.7,6.9,6.501,6.85,22892.6,0
+MOVE.US,D,20250722,000000,6.848,7.79999,6.6,7.414,21298.4,0
+MOVE.US,D,20250723,000000,7.17,7.75,6.90001,7.562,9268,0
+MOVE.US,D,20250724,000000,7.6,7.6,6.75,7.497,7258.9,0
+MOVE.US,D,20250725,000000,7.1,7.866,6.8383,7.701,7206.4,0
+MOVE.US,D,20250728,000000,7.311,7.6,6.93,7.375,3128.9,0
+MOVE.US,D,20250729,000000,7.475,7.475,6.938,6.975,3104.3,0
+MOVE.US,D,20250730,000000,7.127,7.127,6.35,6.412,6678.4,0
+MOVE.US,D,20250731,000000,6.8,7.09999,6.141,6.52,7198.2,0
+MOVE.US,D,20250801,000000,6.33549,6.51999,6.25,6.31,1795.1,0
+MOVE.US,D,20250804,000000,6.5,6.5,6.11,6.232,1985.4,0
+MOVE.US,D,20250805,000000,6.319,6.627,6.16501,6.275,1853.3,0
+MOVE.US,D,20250806,000000,6.423,6.782,6.275,6.62,1378.1,0
+MOVE.US,D,20250807,000000,6.6,7.01396,6.32,6.32,7042,0
+MOVE.US,D,20250808,000000,6.511,6.769,6.12,6.12,3802.7,0
+MOVE.US,D,20250811,000000,6.1,6.656,6,6.164,1691.9,0
+MOVE.US,D,20250812,000000,6.164,6.164,5.437,5.71,9414.8,0
+MOVE.US,D,20250813,000000,5.7,6.252,5.7,6,7048.8,0
+MOVE.US,D,20250814,000000,6,6.001,5.61,5.979,4589.7,0
+MOVE.US,D,20250815,000000,6,6.08,5.72,5.75,5493.9,0
+MOVE.US,D,20250818,000000,5.9,6.171,5.73,6.16,3477.1,0
+MOVE.US,D,20250819,000000,6.155,6.325,5.72,5.924,7769.7,0
+MOVE.US,D,20250820,000000,6.06,6.2,5.71001,6,2472.6,0
+MOVE.US,D,20250821,000000,6.1,6.199,5.807,5.975,2216.5,0
+MOVE.US,D,20250822,000000,5.75,7.8,5.75,7.35,399004,0
+MOVE.US,D,20250825,000000,7.4,7.4,6.468,6.6,73581.6,0
+MOVE.US,D,20250826,000000,6.55,7.295,6.55,6.862,18503.7,0
+MOVE.US,D,20250827,000000,6.784,6.784,6.22,6.22,11059.1,0
+MOVE.US,D,20250828,000000,6.7,6.7,6.03,6.176,1193989,0
+MOVE.US,D,20250829,000000,11.35,13.1,8.81,10.7,10527472,0
+MOVE.US,D,20250902,000000,9.319,10.4,8.6,9.15,356966,0
+MOVE.US,D,20250903,000000,9.322,13.1,9.2,10.5,1502497,0
+MOVE.US,D,20250904,000000,9.7,11.55,9.7,10.8,141163,0
+MOVE.US,D,20250905,000000,10.5,11.799,10.5,10.8,82408.7,0
+MOVE.US,D,20250908,000000,10.6,11.1,8.5,8.545,97933.5,0
+MOVE.US,D,20250909,000000,7.5,7.99999,7.11,7.296,48621.1,0
+MOVE.US,D,20250910,000000,6.7,7.852,6.7,7.005,39120.8,0
+MOVE.US,D,20250911,000000,7,7.9,6.99,7.725,48937.8,0
+MOVE.US,D,20250912,000000,7.8,7.942,7.50001,7.605,15043.7,0
+MOVE.US,D,20250915,000000,7.778,7.799,7.113,7.161,14107.8,0
+MOVE.US,D,20250916,000000,7.2,7.24999,6.6,6.932,14680.6,0
+MOVE.US,D,20250917,000000,6.968,7.199,6.705,6.705,11674.9,0
+MOVE.US,D,20250918,000000,6.6,6.6,5.88,6.172,22376.3,0
+MOVE.US,D,20250919,000000,6.309,6.37,5.806,5.875,15473.7,0
+MOVE.US,D,20250922,000000,6.16,6.16,5.8,5.911,13653.6,0
+MOVE.US,D,20250923,000000,6.2,6.29999,5.914,5.938,17204.3,0
+MOVE.US,D,20250924,000000,5.94,6.069,5.203,5.571,19082,0
+MOVE.US,D,20250925,000000,5.562,5.592,5.36,5.372,9457.4,0
+MOVE.US,D,20250926,000000,5.8,5.84412,5.301,5.544,41047.6,0
+MOVE.US,D,20250929,000000,5.3,5.7,5.1,5.64701,9543.6,0
+MOVE.US,D,20250930,000000,5.7,5.796,5.35,5.743,7821.4,0
+MOVE.US,D,20251001,000000,5.546,6.247,5.546,6.043,20290.7,0
+MOVE.US,D,20251002,000000,6.037,6.4,6,6.282,7935.7,0
+MOVE.US,D,20251003,000000,6.393,6.87,6.393,6.86999,20825.5,0
+MOVE.US,D,20251006,000000,6.685,6.9,6.602,6.9,9303.1,0
+MOVE.US,D,20251007,000000,7,7,6.612,6.758,9798.5,0
+MOVE.US,D,20251008,000000,6.1,7,6.1,6.82,25249.9,0
+MOVE.US,D,20251009,000000,6.8,6.8,6.4,6.49,12548.9,0
+MOVE.US,D,20251010,000000,6.49,6.84,5.62,6.57,105178,0
+MOVE.US,D,20251013,000000,6.56,7.19,6.4049,6.98,49086,0
+MOVE.US,D,20251014,000000,6.97,7.23,6.6,7.085,49309,0
+MOVE.US,D,20251015,000000,7.09,7.49,6.88,7.19,27151,0
+MOVE.US,D,20251016,000000,7.19,7.34,6.79,7.26,16319,0
+MOVE.US,D,20251017,000000,7.13,7.4799,7.01,7.46,25326,0
+MOVE.US,D,20251020,000000,7.46,7.495,6.7438,7.21,15459,0
+MOVE.US,D,20251021,000000,7.3,7.3499,7.05,7.14,10210,0
+MOVE.US,D,20251022,000000,7.14,7.22,6.5101,6.7001,33544,0
+MOVE.US,D,20251023,000000,6.67,6.8,6.5001,6.76,11194,0
+MOVE.US,D,20251024,000000,6.71,7.0999,6.52,6.93,21530,0
+MOVE.US,D,20251027,000000,6.9,7.1,6.66,7.01,5235,0
+MOVE.US,D,20251028,000000,6.83,6.91,6.74,6.76,18157,0
+MOVE.US,D,20251029,000000,6.78,6.85,6.5,6.565,18910,0
+MOVE.US,D,20251030,000000,6.51,7.28,5.83,6.63,137620,0
+MOVE.US,D,20251031,000000,5.83,5.99,5.62,5.7,16127,0
+MOVE.US,D,20251103,000000,5.7,5.77,5.2801,5.55,17661,0
+MOVE.US,D,20251104,000000,5.35,5.48,5.18,5.2,8845,0
+MOVE.US,D,20251105,000000,5.19,5.565,5.19,5.295,2148,0
+MOVE.US,D,20251106,000000,5.68,5.68,5.3,5.3,2721,0
+MOVE.US,D,20251107,000000,5.48,5.48,4.67,4.77,5486,0
+MOVE.US,D,20251110,000000,13.53,21.23,10.76,11.91,46787240,0
+MOVE.US,D,20251111,000000,11.75,13.7,10.6,13.3,1113557,0
+MOVE.US,D,20251112,000000,12.66,16.77,11.6,12,727157,0
+MOVE.US,D,20251113,000000,11.32,11.33,9.4861,10.25,219997,0
+MOVE.US,D,20251114,000000,9.73,11.1,9.71,10.7,73538,0
+MOVE.US,D,20251117,000000,10.53,11.09,10,10.145,64129,0
+MOVE.US,D,20251118,000000,10.22,11.6582,10.11,11.12,191561,0
+MOVE.US,D,20251119,000000,10.69,11.01,9.712,10.06,204793,0
+MOVE.US,D,20251120,000000,10.39,10.405,9.89,10.08,41385,0
+MOVE.US,D,20251121,000000,9.9,10.72,9.504,10.63,32308,0
+MOVE.US,D,20251124,000000,10.42,11.73,10.25,11.73,30027,0
+MOVE.US,D,20251125,000000,11.45,11.73,11.2733,11.72,59460,0
+MOVE.US,D,20251126,000000,11.55,11.8,10.45,10.64,143336,0
+MOVE.US,D,20251128,000000,10.59,11.05,10.49,10.5,20198,0
+MOVE.US,D,20251201,000000,10.2,10.6,8.5601,8.99,60439,0
+MOVE.US,D,20251202,000000,8.99,10.0995,8.85,9.2,102686,0
+MOVE.US,D,20251203,000000,9.13,9.86,9.1039,9.75,176075,0
+MOVE.US,D,20251204,000000,9.49,9.49,8.82,8.86,143729,0
+MOVE.US,D,20251205,000000,8.55,9.0514,8.5253,8.72,42970,0
+MOVE.US,D,20251208,000000,8.51,8.7103,7.41,7.41,51521,0
+MOVE.US,D,20251209,000000,7.29,7.82,7.22,7.67,53492,0
+MOVE.US,D,20251210,000000,7.65,9.3,7.65,9.3,1026390,0
+MOVE.US,D,20251211,000000,9.53,9.53,7.88,9.01,163853,0
+MOVE.US,D,20251212,000000,8.46,9.72,8.46,9.42,102237,0
+MOVE.US,D,20251215,000000,8.74,9.25,8.35,8.64,46137,0
+MOVE.US,D,20251216,000000,8.28,8.5,7.92,8.09,41169,0
+MOVE.US,D,20251217,000000,7.91,8.0049,7.01,7.14,63392,0
+MOVE.US,D,20251218,000000,7.44,7.61,7.14,7.56,24493,0
+MOVE.US,D,20251219,000000,7.69,8.4,7.15,8.39,27769,0
+MOVE.US,D,20251222,000000,7.91,8.25,7.7354,8.25,43642,0
+MOVE.US,D,20251223,000000,8.09,12.08,7.99,8.2,591283,0
+MOVE.US,D,20251224,000000,7.99,8.1794,7.6,7.97,27904,0
+MOVE.US,D,20251226,000000,7.97,8.405,7.97,8.135,30512,0
+MOVE.US,D,20251229,000000,7.99,8.213,7.7831,7.97,18140,0
+MOVE.US,D,20251230,000000,7.66,8.11,7.302,7.91,20686,0
+MOVE.US,D,20251231,000000,7.9,8.74,7.9,8.31,35050,0
+MOVE.US,D,20260102,000000,7.99,8.78,7.97,8.78,59452,0
+MOVE.US,D,20260105,000000,8.53,9.41,7.99,8.27,36352,0
+MOVE.US,D,20260106,000000,8.04,8.43,7.5,7.78,28351,0
+MOVE.US,D,20260107,000000,7.76,7.96,6.9889,7.5,43291,0
+MOVE.US,D,20260108,000000,7.6,7.65,7.14,7.162,29369,0
+MOVE.US,D,20260109,000000,7.16,7.49,7.16,7.49,8365,0
+MOVE.US,D,20260112,000000,7.26,7.57,6.74,6.975,25043,0
+MOVE.US,D,20260113,000000,7.08,7.13,6.8164,7.05,20643,0
+MOVE.US,D,20260114,000000,6.76,7.1458,6.16,6.92,36427,0
+MOVE.US,D,20260115,000000,6.92,7.0529,6.55,7.03,10346,0
+MOVE.US,D,20260116,000000,6.96,7.16,6.8,7.16,11266,0
+MOVE.US,D,20260120,000000,7.16,7.16,7,7.08,17576,0
+MOVE.US,D,20260121,000000,6.94,7.13,6.8,7.13,19535,0
+MOVE.US,D,20260122,000000,7.17,7.17,6.81,6.97,6824436,0
+MOVE.US,D,20260123,000000,20.14,23.9,15.01,16.74,42592079,0
+MOVE.US,D,20260126,000000,15.56,21.945,15.17,19.54,3101370,0
+MOVE.US,D,20260127,000000,19.05,34.87,18.5,20.52,3882252,0
+MOVE.US,D,20260128,000000,20.7,22.3999,18,18.26,547919,0
+MOVE.US,D,20260129,000000,17.11,21.5,16.47,19.07,504317,0
+MOVE.US,D,20260130,000000,18.54,18.9999,16.93,17.13,190267,0
+MOVE.US,D,20260202,000000,17.3,17.7,14,14.86,175845,0
+MOVE.US,D,20260203,000000,14.89,16,12.8,13.13,145304,0
+MOVE.US,D,20260204,000000,13.26,13.77,12.74,13.77,54773,0
+MOVE.US,D,20260205,000000,12.69,13.685,12.68,13.57,145330,0
+MOVE.US,D,20260206,000000,14.3,16.25,13.25,13.96,455527,0
+MOVE.US,D,20260209,000000,13.48,14.4499,13.46,13.5,148361,0
+MOVE.US,D,20260210,000000,13.16,13.62,13.16,13.52,232270,0
+MOVE.US,D,20260211,000000,13.12,13.61,13.12,13.56,114211,0
+MOVE.US,D,20260212,000000,13.14,13.26,11.84,12.48,149650,0
+MOVE.US,D,20260213,000000,11.79,11.8999,11.5005,11.77,47354,0
+MOVE.US,D,20260217,000000,11.41,11.805,10.5001,11.45,83550,0
+MOVE.US,D,20260218,000000,11.5,11.54,11.08,11.31,109553,0
diff --git a/daily/us/nasdaq stocks/2/mrkr.us.txt b/daily/us/nasdaq stocks/2/mrkr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..79b10ae11e91433370c0aa711c05a9e4a4a730e2
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mrkr.us.txt	
@@ -0,0 +1,2331 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MRKR.US,D,20161109,000000,51,56.8,51,55.097,675.8,0
+MRKR.US,D,20161110,000000,54,57.2,51,51.801,1941.7,0
+MRKR.US,D,20161111,000000,51.8,51.8,46,48.5,4056.7,0
+MRKR.US,D,20161114,000000,47.7,48,46.401,47.68,847.2,0
+MRKR.US,D,20161115,000000,47.101,48.233,46,47.35,2249.1,0
+MRKR.US,D,20161116,000000,46.6,47,44,46.5,5752.5,0
+MRKR.US,D,20161117,000000,46.735,50,42.945,43.3,8697.2,0
+MRKR.US,D,20161118,000000,46.07,46.4,44,45.5,524.3,0
+MRKR.US,D,20161121,000000,47,48,46.508,48,641.9,0
+MRKR.US,D,20161122,000000,48,50,46.608,50,931.9,0
+MRKR.US,D,20161123,000000,50,50,47.071,49.9,782.3,0
+MRKR.US,D,20161125,000000,49.5,49.5,46.5,47.5,997.6,0
+MRKR.US,D,20161128,000000,45.7,49,45.7,48.2,2144.8,0
+MRKR.US,D,20161129,000000,49.14,49.14,48,48.1,419.8,0
+MRKR.US,D,20161130,000000,47.4,48.5,44.5,45.4,3565.4,0
+MRKR.US,D,20161201,000000,46.6,46.934,43.8,45.7,867,0
+MRKR.US,D,20161202,000000,45,45,43.8,44,1230.8,0
+MRKR.US,D,20161205,000000,45.2,45.675,42.1,43.9,2041.7,0
+MRKR.US,D,20161206,000000,43.3,44,39,40.683,7154.4,0
+MRKR.US,D,20161207,000000,41,42.5,41,41.174,3547.4,0
+MRKR.US,D,20161208,000000,41.9,45,41.5,44.2,2141,0
+MRKR.US,D,20161209,000000,43.6,49.5,43,44,4771.2,0
+MRKR.US,D,20161212,000000,44.4,49.5,44.054,49.4,6047.8,0
+MRKR.US,D,20161213,000000,49,50,45.75,49,6063.3,0
+MRKR.US,D,20161214,000000,48.05,52.9,48.05,52.5,4826.7,0
+MRKR.US,D,20161215,000000,52.1,52.5,48.5,50.7,1438.6,0
+MRKR.US,D,20161216,000000,50.5,51.9,45,46,8966.8,0
+MRKR.US,D,20161219,000000,46.9,49.8,45.241,49.8,7915,0
+MRKR.US,D,20161220,000000,48.8,49.4,45.1,46.2,3610.9,0
+MRKR.US,D,20161221,000000,45.8,48.3,45.4,45.4,3527.9,0
+MRKR.US,D,20161222,000000,46.8,46.843,45.2,46,496.8,0
+MRKR.US,D,20161223,000000,45.5,47.99,45.5,46.5,1004.6,0
+MRKR.US,D,20161227,000000,45.9,46.5,41,41.5,5950.7,0
+MRKR.US,D,20161228,000000,41.5,41.6,40,40.6,3179.1,0
+MRKR.US,D,20161229,000000,40.6,41.1,37.3,38,11874.9,0
+MRKR.US,D,20161230,000000,37.9,40,33.2,38.8,7283.4,0
+MRKR.US,D,20170103,000000,37,41.99,37,39.1,4448.8,0
+MRKR.US,D,20170104,000000,39.3,43,39,41.8,5416.2,0
+MRKR.US,D,20170105,000000,37.5,45,37.1,43.9,2902,0
+MRKR.US,D,20170106,000000,46.7,47.3,42.033,44.022,5626.4,0
+MRKR.US,D,20170109,000000,44.1,45.399,41.5,44.701,5592.5,0
+MRKR.US,D,20170110,000000,46,49.6,45.1,47.5,5696.9,0
+MRKR.US,D,20170111,000000,48,48,43.726,47.5,2138.4,0
+MRKR.US,D,20170112,000000,47.9,49.5,43.85,48.5,4795.1,0
+MRKR.US,D,20170113,000000,47.5,47.9,43.2,46.8,4100.3,0
+MRKR.US,D,20170117,000000,46.5,46.6,45.001,46.6,1456.9,0
+MRKR.US,D,20170118,000000,45.416,46,44.7,44.703,877.6,0
+MRKR.US,D,20170119,000000,44,46.003,44,44.2,552.3,0
+MRKR.US,D,20170120,000000,44.77,44.77,43,44,1150.8,0
+MRKR.US,D,20170123,000000,44,44,42.6,43.1,3574.7,0
+MRKR.US,D,20170124,000000,43.728,45.5,42.1,45.5,4896.1,0
+MRKR.US,D,20170125,000000,44.5,48.1,44,44,5883.3,0
+MRKR.US,D,20170126,000000,44.5,45,41.5,41.5,2280.2,0
+MRKR.US,D,20170127,000000,41.6,44.6,41.5,42.9,2388.5,0
+MRKR.US,D,20170130,000000,42.9,42.9,40.8,42,1173.2,0
+MRKR.US,D,20170131,000000,41.5,42.3,41.1,41.8,3302.5,0
+MRKR.US,D,20170201,000000,42,45.847,42,42.7,3333.6,0
+MRKR.US,D,20170202,000000,43.2,45.9,43.2,44.5,460,0
+MRKR.US,D,20170203,000000,44.1,44.1,42,43.1,1375,0
+MRKR.US,D,20170206,000000,42.2,43.148,41.201,42.3,4739.1,0
+MRKR.US,D,20170207,000000,42.345,44.8,42.345,44.5,1790.2,0
+MRKR.US,D,20170208,000000,44.24,44.24,42,43.1,823.9,0
+MRKR.US,D,20170209,000000,43.9,45,42.801,43,1491.4,0
+MRKR.US,D,20170210,000000,43.4,44.825,42.2,42.2,3358.4,0
+MRKR.US,D,20170213,000000,41.2,41.2,39.3,40,4570.3,0
+MRKR.US,D,20170214,000000,39.816,42.2,38.8,40.8,3435.4,0
+MRKR.US,D,20170215,000000,42,44.99,41.062,42.8,6127.1,0
+MRKR.US,D,20170216,000000,43.6,44,41.9,42.571,2531.5,0
+MRKR.US,D,20170217,000000,41.9,44.2,41.5,44,3720,0
+MRKR.US,D,20170221,000000,42.9,44.5,41.4,43,8452.1,0
+MRKR.US,D,20170222,000000,42.5,49.699,42.5,46.655,22988.8,0
+MRKR.US,D,20170223,000000,47.6,47.7,43.301,45.8,4261,0
+MRKR.US,D,20170224,000000,46.5,47.4,40.95,43,5413.3,0
+MRKR.US,D,20170227,000000,43.671,47,43.148,46.3,4274.2,0
+MRKR.US,D,20170228,000000,47,47,45.1,45.1,2661.9,0
+MRKR.US,D,20170301,000000,45,47.9,43.78,47.4,9385.9,0
+MRKR.US,D,20170302,000000,48.2,48.2,44.304,44.348,2816.6,0
+MRKR.US,D,20170303,000000,44.5,44.6,43.5,44.4,2401.5,0
+MRKR.US,D,20170306,000000,44.9,46.1,43.5,44.3,3904.9,0
+MRKR.US,D,20170307,000000,43.71,44.6,43,44,1697.7,0
+MRKR.US,D,20170308,000000,44,45,42.2,43.1,2522.4,0
+MRKR.US,D,20170309,000000,43.1,43.3,41.1,42.2,3148.8,0
+MRKR.US,D,20170310,000000,43,44.8,41.5,43.9,5530.8,0
+MRKR.US,D,20170313,000000,44.161,46.3,44,46.2,1634.7,0
+MRKR.US,D,20170314,000000,47.8,49.8,45.09,48.1,15937.3,0
+MRKR.US,D,20170315,000000,49.1,49.8,47,49.2,9225.5,0
+MRKR.US,D,20170316,000000,49.3,53.5,49.3,51,19216.7,0
+MRKR.US,D,20170317,000000,51.5,52.1,47.9,48.6,7258.8,0
+MRKR.US,D,20170320,000000,48,51,47.4,47.4,2449.2,0
+MRKR.US,D,20170321,000000,47.1,47.197,44.7,46.2,2735.6,0
+MRKR.US,D,20170322,000000,45.9,45.9,43.5,43.5,896.6,0
+MRKR.US,D,20170323,000000,45,47.4,43.201,47.3,6429.9,0
+MRKR.US,D,20170324,000000,47.5,48.5,45.3,45.6,4989.5,0
+MRKR.US,D,20170327,000000,45.1,45.7,44,45.7,2961.1,0
+MRKR.US,D,20170328,000000,45.3,45.5,43.5,43.7,3762.9,0
+MRKR.US,D,20170329,000000,44,44.6,42.2,43.1,3665.3,0
+MRKR.US,D,20170330,000000,43.531,43.534,43,43.2,737.7,0
+MRKR.US,D,20170331,000000,43.5,45.7,43.4,45,4131.5,0
+MRKR.US,D,20170403,000000,45,45,43.2,43.7,2404.9,0
+MRKR.US,D,20170404,000000,43,46.2,43,43.3,3002.9,0
+MRKR.US,D,20170405,000000,43.5,44.1,42.2,42.6,6838.1,0
+MRKR.US,D,20170406,000000,43.4,44,42.292,43.1,3286.8,0
+MRKR.US,D,20170407,000000,42.6,43,42.3,42.7,2334.3,0
+MRKR.US,D,20170410,000000,43.2,43.2,42.1,42.2,2006.5,0
+MRKR.US,D,20170411,000000,41.9,41.9,41,41.5,1771.7,0
+MRKR.US,D,20170412,000000,41,41.8,40.901,41.1,952.9,0
+MRKR.US,D,20170413,000000,41.803,41.803,40.6,40.6,2767.5,0
+MRKR.US,D,20170417,000000,41.3,41.6,40.98,41.201,1100.9,0
+MRKR.US,D,20170418,000000,41.1,41.262,40.4,40.4,2333.4,0
+MRKR.US,D,20170419,000000,42.5,42.649,40.3,41.2,1846.6,0
+MRKR.US,D,20170420,000000,41,41.4,40.6,41.3,648,0
+MRKR.US,D,20170421,000000,41.339,41.399,40.732,40.9,704.9,0
+MRKR.US,D,20170424,000000,41.1,41.3,40.4,40.556,930.2,0
+MRKR.US,D,20170425,000000,40.578,41.1,40.5,41.1,959.8,0
+MRKR.US,D,20170426,000000,40.7,41.6,40.5,41.1,2937.1,0
+MRKR.US,D,20170427,000000,41.1,47,41.1,41.7,3910.3,0
+MRKR.US,D,20170428,000000,41.9,42.999,41.6,42,2546,0
+MRKR.US,D,20170501,000000,41.2,42.8,40.7,42.7,1596.4,0
+MRKR.US,D,20170502,000000,41.8,42.1,41.1,41.2,1402.9,0
+MRKR.US,D,20170503,000000,41.34,41.7,40.6,41.1,1595.3,0
+MRKR.US,D,20170504,000000,41.6,41.9,40.9,41.1,1825.4,0
+MRKR.US,D,20170505,000000,41,41.9,40.3,40.5,6263.8,0
+MRKR.US,D,20170508,000000,40.1,41.029,35.9,36.984,8543.4,0
+MRKR.US,D,20170509,000000,37.5,41,37.1,37.9,2874.6,0
+MRKR.US,D,20170510,000000,38,38,36.41,37.5,1607.7,0
+MRKR.US,D,20170511,000000,37,37.082,33.9,34.7,3802.6,0
+MRKR.US,D,20170512,000000,34.5,37.6,34.5,37.6,4078.2,0
+MRKR.US,D,20170515,000000,38.5,39.7,35.3,39.7,6939.8,0
+MRKR.US,D,20170516,000000,40.5,40.5,36.801,37.4,3105.8,0
+MRKR.US,D,20170517,000000,37.39,37.39,34.1,34.1,2436.9,0
+MRKR.US,D,20170518,000000,36,36.1,34.2,34.5,2260,0
+MRKR.US,D,20170519,000000,33.9,35.3,30.8,35.3,3796.4,0
+MRKR.US,D,20170522,000000,39,39,35.3,35.4,2793.9,0
+MRKR.US,D,20170523,000000,35.5,36.8,34.815,35.6,837.6,0
+MRKR.US,D,20170524,000000,38.439,38.439,34.034,37.201,1060,0
+MRKR.US,D,20170525,000000,36.501,37.4,35.201,37.4,1106.3,0
+MRKR.US,D,20170526,000000,35.6,37.1,35,37.1,1149,0
+MRKR.US,D,20170530,000000,37.5,38.8,35.646,38.8,2918,0
+MRKR.US,D,20170531,000000,37.2,39.654,37,39,2669.4,0
+MRKR.US,D,20170601,000000,37.5,42.7,36.064,40.5,6539.5,0
+MRKR.US,D,20170602,000000,40.804,41.25,38.2,38.2,2926.2,0
+MRKR.US,D,20170605,000000,39.3,39.3,36.61,37.5,817.7,0
+MRKR.US,D,20170606,000000,36.615,38.4,36.6,37.6,2491.3,0
+MRKR.US,D,20170607,000000,38.1,38.1,36.701,37.5,1572.2,0
+MRKR.US,D,20170608,000000,37.153,37.3,36.7,36.8,1071.5,0
+MRKR.US,D,20170609,000000,36.5,38.4,35.5,38.4,5148,0
+MRKR.US,D,20170612,000000,38.8,41.3,36.5,38.3,7075.2,0
+MRKR.US,D,20170613,000000,38.8,40.133,37.3,38.639,4741.9,0
+MRKR.US,D,20170614,000000,37.9,40.4,37.9,38.7,4374.4,0
+MRKR.US,D,20170615,000000,38.7,39.3,38.1,39.3,738.6,0
+MRKR.US,D,20170616,000000,38.799,40.1,38.3,39.6,654.6,0
+MRKR.US,D,20170619,000000,39.934,40.515,39,40.5,1012.5,0
+MRKR.US,D,20170620,000000,39.8,41.3,38.2,39.3,6715.4,0
+MRKR.US,D,20170621,000000,39.153,40.9,38.3,39.7,4160.2,0
+MRKR.US,D,20170622,000000,39.9,39.9,37.1,37.1,3237.3,0
+MRKR.US,D,20170623,000000,38.4,40,36.2,40,4334.6,0
+MRKR.US,D,20170626,000000,40,40,38.649,39.3,2852.5,0
+MRKR.US,D,20170627,000000,40.2,40.2,37.5,38.2,2226.3,0
+MRKR.US,D,20170628,000000,38.1,38.618,38.1,38.1,3918.3,0
+MRKR.US,D,20170629,000000,38.4,39,38.1,39,1407.3,0
+MRKR.US,D,20170630,000000,38.51,38.94,38.1,38.8,945.4,0
+MRKR.US,D,20170703,000000,38.358,38.401,36.2,37.7,4596.6,0
+MRKR.US,D,20170705,000000,37.201,37.5,36.2,36.6,4563.1,0
+MRKR.US,D,20170706,000000,36.6,37.9,34.5,34.7,9471,0
+MRKR.US,D,20170707,000000,34.7,35.5,34.7,34.9,1809.6,0
+MRKR.US,D,20170710,000000,35,35.1,33,34.9,3549.6,0
+MRKR.US,D,20170711,000000,34,34.6,33.6,33.6,2971.1,0
+MRKR.US,D,20170712,000000,33.6,34.5,33.1,34.5,2714,0
+MRKR.US,D,20170713,000000,34.5,38.4,34,34.4,1466.1,0
+MRKR.US,D,20170714,000000,36.3,37.3,35,36.9,4559.2,0
+MRKR.US,D,20170717,000000,36.2,38,33.8,34.4,8175.6,0
+MRKR.US,D,20170718,000000,34.4,37,34.4,35.2,2853.7,0
+MRKR.US,D,20170719,000000,35,35.6,34.1,34.1,3443.9,0
+MRKR.US,D,20170720,000000,34.9,35.1,33.4,34.8,2097.2,0
+MRKR.US,D,20170721,000000,35.3,36.7,34.1,36,2518.9,0
+MRKR.US,D,20170724,000000,36.5,37.035,30.1,34,75656.3,0
+MRKR.US,D,20170725,000000,34.442,34.899,32.485,33,5732.8,0
+MRKR.US,D,20170726,000000,32.3,33.7,31.968,32.5,1810.7,0
+MRKR.US,D,20170727,000000,32.51,32.85,30.4,30.4,5632.1,0
+MRKR.US,D,20170728,000000,30,31,29.8,30.1,3768.6,0
+MRKR.US,D,20170731,000000,30.2,34,30.1,32.5,7139.5,0
+MRKR.US,D,20170801,000000,32,33.001,30.9,31,1897.2,0
+MRKR.US,D,20170802,000000,32.054,33.997,30.2,30.2,2166.4,0
+MRKR.US,D,20170803,000000,30.4,30.952,30,30,1416.1,0
+MRKR.US,D,20170804,000000,30.7,30.974,28.5,29.1,1965.2,0
+MRKR.US,D,20170807,000000,28,30.8,27.8,28.9,3949.8,0
+MRKR.US,D,20170808,000000,28.1,33.46,28.1,29.7,3085.4,0
+MRKR.US,D,20170809,000000,30,31.445,28.6,29.1,2204.5,0
+MRKR.US,D,20170810,000000,28.711,30.1,26.9,27.8,1719.8,0
+MRKR.US,D,20170811,000000,28.601,30.5,27,29.2,3015.3,0
+MRKR.US,D,20170814,000000,29.5,29.5,28.233,28.3,1180.6,0
+MRKR.US,D,20170815,000000,28,28.352,26.801,27.5,2057.8,0
+MRKR.US,D,20170816,000000,30,40,28,29.52,2499.4,0
+MRKR.US,D,20170817,000000,30,30.347,29,29,1550.3,0
+MRKR.US,D,20170818,000000,29,33.9,28.71,33.8,1469.1,0
+MRKR.US,D,20170821,000000,33.1,33.199,29.2,29.4,2932.5,0
+MRKR.US,D,20170822,000000,29.6,31,28.6,30.1,3673.6,0
+MRKR.US,D,20170823,000000,29.1,30.754,29.1,29.966,2074.2,0
+MRKR.US,D,20170824,000000,29.5,30.7,29,30.2,2149.8,0
+MRKR.US,D,20170825,000000,30.5,30.7,29,30.4,2037.1,0
+MRKR.US,D,20170828,000000,31,31,30.11,30.5,552,0
+MRKR.US,D,20170829,000000,30.593,30.593,30.395,30.395,287.1,0
+MRKR.US,D,20170830,000000,30,32.8,30,32.8,3706.8,0
+MRKR.US,D,20170831,000000,33.1,34.9,30.3,32.5,4586.9,0
+MRKR.US,D,20170901,000000,32.1,32.298,30.22,30.5,2987.6,0
+MRKR.US,D,20170905,000000,31.753,31.8,30.3,30.3,2190.1,0
+MRKR.US,D,20170906,000000,30.844,31,30.5,30.5,367.4,0
+MRKR.US,D,20170907,000000,31.587,31.587,30,30.2,1506.4,0
+MRKR.US,D,20170908,000000,30.797,32.3,30.171,32.3,877.4,0
+MRKR.US,D,20170911,000000,32.7,32.7,30.7,31.2,1008.4,0
+MRKR.US,D,20170912,000000,32.7,32.8,29.8,29.8,1188,0
+MRKR.US,D,20170913,000000,31.263,32.1,30,30,1388.9,0
+MRKR.US,D,20170914,000000,30,30.457,29.3,29.4,1496.8,0
+MRKR.US,D,20170915,000000,30.5,30.5,29.75,30.5,1045.7,0
+MRKR.US,D,20170918,000000,30.1,32.8,29.66,30.7,3139,0
+MRKR.US,D,20170919,000000,30.5,32.744,30.5,30.9,1717.1,0
+MRKR.US,D,20170920,000000,31.6,34.6,30.5,30.8,4317.7,0
+MRKR.US,D,20170921,000000,30.9,32.5,29.1,30.2,4490.8,0
+MRKR.US,D,20170922,000000,30,32.1,30,31.8,3588.4,0
+MRKR.US,D,20170925,000000,31.31,31.7,29.536,30.9,7287.5,0
+MRKR.US,D,20170926,000000,30.3,31.5,29.999,31.2,1473.5,0
+MRKR.US,D,20170927,000000,30.7,31.5,30,30.9,972.6,0
+MRKR.US,D,20170928,000000,31.2,31.2,29.99,30.5,1600.6,0
+MRKR.US,D,20170929,000000,30.541,31,30.002,30.1,749.4,0
+MRKR.US,D,20171002,000000,30,30.5,29.7,30.2,1189.5,0
+MRKR.US,D,20171003,000000,30.5,30.9,30.1,30.1,745.4,0
+MRKR.US,D,20171004,000000,30,31,30,30.1,1468.5,0
+MRKR.US,D,20171005,000000,31,34.168,31,33.3,8267.4,0
+MRKR.US,D,20171006,000000,33.5,33.6,31.6,32,1478,0
+MRKR.US,D,20171009,000000,31.3,33.3,31.2,33.1,1160.3,0
+MRKR.US,D,20171010,000000,32.8,32.8,31.3,31.5,765.1,0
+MRKR.US,D,20171011,000000,31.82,31.82,31,31.1,1695.8,0
+MRKR.US,D,20171012,000000,31,32.972,31,31.1,317.1,0
+MRKR.US,D,20171013,000000,32.5,33,31.7,31.7,1480,0
+MRKR.US,D,20171016,000000,31.8,32.8,31.8,32.8,71.3,0
+MRKR.US,D,20171017,000000,32.1,32.1,31.529,31.6,617.7,0
+MRKR.US,D,20171018,000000,31.75,31.9,30.801,31.823,689.9,0
+MRKR.US,D,20171019,000000,31.4,32,30.662,31.6,1307.5,0
+MRKR.US,D,20171020,000000,31.9,31.9,30.9,31.1,1021.5,0
+MRKR.US,D,20171023,000000,31.5,31.5,30.501,30.874,981,0
+MRKR.US,D,20171024,000000,30.6,30.6,29.7,29.7,2163.8,0
+MRKR.US,D,20171025,000000,29.7,29.79,29.338,29.79,533.1,0
+MRKR.US,D,20171026,000000,30.1,31.5,29.404,31.5,563.4,0
+MRKR.US,D,20171027,000000,31.8,31.8,29.7,29.7,247.3,0
+MRKR.US,D,20171030,000000,29.8,29.8,29.4,29.7,1604.2,0
+MRKR.US,D,20171031,000000,31.5,31.7,29.6,30.2,626.6,0
+MRKR.US,D,20171101,000000,30.1,30.186,28.74,28.74,774.6,0
+MRKR.US,D,20171102,000000,27.693,31.312,27.61,31.312,170.1,0
+MRKR.US,D,20171103,000000,31.3,31.3,29.4,29.5,909.5,0
+MRKR.US,D,20171106,000000,29.4,29.4,28.1,28.1,1422.2,0
+MRKR.US,D,20171107,000000,28,29.431,28,29.233,458.6,0
+MRKR.US,D,20171108,000000,29,29,27.5,28.7,1087.1,0
+MRKR.US,D,20171109,000000,28.14,28.239,27,27,4611.2,0
+MRKR.US,D,20171110,000000,27,27,26.2,27,2611.3,0
+MRKR.US,D,20171113,000000,27,29.6,27,27,4174.3,0
+MRKR.US,D,20171114,000000,27.7,27.7,26.2,26.2,4122.5,0
+MRKR.US,D,20171115,000000,26.6,27.2,26.434,26.58,981.2,0
+MRKR.US,D,20171116,000000,26.664,27.39,26.5,26.9,1817.8,0
+MRKR.US,D,20171117,000000,26.7,27.4,26.1,26.4,2499.3,0
+MRKR.US,D,20171120,000000,26.401,27.3,26.15,26.5,2624.4,0
+MRKR.US,D,20171121,000000,26.8,26.8,26.2,26.2,2681,0
+MRKR.US,D,20171122,000000,26.5,26.864,26.01,26.864,448.6,0
+MRKR.US,D,20171124,000000,27.3,27.7,26.9,27.7,822.2,0
+MRKR.US,D,20171127,000000,27.2,27.89,26.674,27,1225.2,0
+MRKR.US,D,20171128,000000,26.7,28,26.5,27.3,1432.2,0
+MRKR.US,D,20171129,000000,27,27.831,26.781,26.9,1114.5,0
+MRKR.US,D,20171130,000000,27.154,28,26.928,27.8,2243.7,0
+MRKR.US,D,20171201,000000,30,30,27.9,29.1,2002.3,0
+MRKR.US,D,20171204,000000,29.7,29.7,28.212,29.4,2752,0
+MRKR.US,D,20171205,000000,29.799,30,29.7,30,1928,0
+MRKR.US,D,20171206,000000,30,30,29.678,30,3310.7,0
+MRKR.US,D,20171207,000000,30,30,29.453,30,4183.2,0
+MRKR.US,D,20171208,000000,30,31.9,29.8,30.7,7154.5,0
+MRKR.US,D,20171211,000000,31.1,31.537,30.2,30.2,1489.5,0
+MRKR.US,D,20171212,000000,31.5,31.5,30.5,30.9,1292.6,0
+MRKR.US,D,20171213,000000,31.1,32.9,30,32,5060.6,0
+MRKR.US,D,20171214,000000,32.6,33.6,32.6,32.9,4447.6,0
+MRKR.US,D,20171215,000000,32.7,33,31,31,4126.9,0
+MRKR.US,D,20171218,000000,31,33.4,31,31.1,3536,0
+MRKR.US,D,20171219,000000,30,34.4,30,30.6,6998,0
+MRKR.US,D,20171220,000000,30.9,32.9,30.9,32.2,1391,0
+MRKR.US,D,20171221,000000,32,39,32,38.7,21593.8,0
+MRKR.US,D,20171222,000000,38.7,44.1,38.7,42.1,42129.7,0
+MRKR.US,D,20171226,000000,42.1,42.1,37.7,40,9766.3,0
+MRKR.US,D,20171227,000000,39.8,40.7,39,40.5,3479.3,0
+MRKR.US,D,20171228,000000,40.5,40.716,39.1,40.5,3632.2,0
+MRKR.US,D,20171229,000000,40.8,40.8,38.1,39.2,4093.7,0
+MRKR.US,D,20180102,000000,39.2,40.7,37.5,40.7,12279.2,0
+MRKR.US,D,20180103,000000,40.7,40.7,39,40.2,4065.8,0
+MRKR.US,D,20180104,000000,39.163,40,37.8,39.3,4811.1,0
+MRKR.US,D,20180105,000000,39.4,40.122,38.3,38.8,2392.4,0
+MRKR.US,D,20180108,000000,38.4,39.5,34.2,36,5714.7,0
+MRKR.US,D,20180109,000000,35.1,36.3,34.575,34.8,3637.6,0
+MRKR.US,D,20180110,000000,35.2,35.4,33.5,33.5,4010.4,0
+MRKR.US,D,20180111,000000,35,35.2,34.1,34.7,6066.1,0
+MRKR.US,D,20180112,000000,35,36.5,33.9,36.1,5335.9,0
+MRKR.US,D,20180116,000000,36.8,37.118,35.376,36.5,3511.8,0
+MRKR.US,D,20180117,000000,37,38.9,37,38.5,6327.8,0
+MRKR.US,D,20180118,000000,38.7,40,36.7,36.9,6753.2,0
+MRKR.US,D,20180119,000000,38.4,40,38.11,39.6,7957.1,0
+MRKR.US,D,20180122,000000,39.6,42.5,39,40.4,11467,0
+MRKR.US,D,20180123,000000,40,40.3,38.107,38.156,3970.8,0
+MRKR.US,D,20180124,000000,39.7,39.7,37.5,39.1,3241.3,0
+MRKR.US,D,20180125,000000,39.8,39.8,37.7,38.5,2781,0
+MRKR.US,D,20180126,000000,38.5,38.5,37.5,38,2456.1,0
+MRKR.US,D,20180129,000000,37.55,37.9,36.9,37.4,1809.7,0
+MRKR.US,D,20180130,000000,36.8,39,36.2,37.1,2608.2,0
+MRKR.US,D,20180131,000000,37.096,39.7,36.5,39,2107.8,0
+MRKR.US,D,20180201,000000,38.1,39.617,36.6,37,3134.9,0
+MRKR.US,D,20180202,000000,37.9,38.8,35.1,35.3,4400.1,0
+MRKR.US,D,20180205,000000,35,39.3,35,36.6,6547.5,0
+MRKR.US,D,20180206,000000,37.3,37.7,35.11,37.6,2539.5,0
+MRKR.US,D,20180207,000000,37,37,35.101,36.4,1920.9,0
+MRKR.US,D,20180208,000000,36.7,36.8,34.6,34.9,2852.6,0
+MRKR.US,D,20180209,000000,35.6,36.6,30.792,34.9,6642.8,0
+MRKR.US,D,20180212,000000,35.9,38.6,33.6,35.1,7860.8,0
+MRKR.US,D,20180213,000000,35.39,36.79,33.11,35,3827.6,0
+MRKR.US,D,20180214,000000,35.1,35.3,33.601,35,4419.4,0
+MRKR.US,D,20180215,000000,34.4,34.5,32.3,32.3,5150.7,0
+MRKR.US,D,20180216,000000,32.4,34.364,30.6,30.7,4447.8,0
+MRKR.US,D,20180220,000000,30,32,29.7,31.5,9609.4,0
+MRKR.US,D,20180221,000000,31.5,32.25,30,30.7,4722.7,0
+MRKR.US,D,20180222,000000,30.7,31.405,29.201,29.7,2957.5,0
+MRKR.US,D,20180223,000000,30,32.5,29.91,31.6,3173.8,0
+MRKR.US,D,20180226,000000,31.7,31.7,29.8,30.357,3802.6,0
+MRKR.US,D,20180227,000000,30.7,31.99,30.2,31.3,1476.6,0
+MRKR.US,D,20180228,000000,31.1,32.5,31.1,32.5,1751,0
+MRKR.US,D,20180301,000000,32.4,32.4,31.3,31.8,1966.5,0
+MRKR.US,D,20180302,000000,31.5,31.668,30.5,31.5,5181.7,0
+MRKR.US,D,20180305,000000,31,34.899,31,32.5,6034.9,0
+MRKR.US,D,20180306,000000,32.8,34.089,31.3,32.8,4384.5,0
+MRKR.US,D,20180307,000000,33.8,36.9,33,34.2,3713.3,0
+MRKR.US,D,20180308,000000,34.6,35.1,33.6,34.9,2564,0
+MRKR.US,D,20180309,000000,34.514,35.886,34.514,35.4,1999.5,0
+MRKR.US,D,20180312,000000,36.1,36.1,33.744,35.9,2495.9,0
+MRKR.US,D,20180313,000000,36,36.3,33.266,34.9,800.9,0
+MRKR.US,D,20180314,000000,34.8,35.184,34.145,34.2,2055.2,0
+MRKR.US,D,20180315,000000,39.4,39.9,36,36.7,44660.2,0
+MRKR.US,D,20180316,000000,36.7,38.889,35.672,36.5,6276.4,0
+MRKR.US,D,20180319,000000,36.3,36.3,34.1,35.5,4004.7,0
+MRKR.US,D,20180320,000000,35.8,35.8,34.9,35.3,1951.4,0
+MRKR.US,D,20180321,000000,35.7,36.6,34.21,35.4,1875.3,0
+MRKR.US,D,20180322,000000,36.5,36.5,34.7,35.1,1591.3,0
+MRKR.US,D,20180323,000000,35,35.716,34.35,34.5,3739.2,0
+MRKR.US,D,20180326,000000,35.4,36.6,33.782,36.6,1984.3,0
+MRKR.US,D,20180327,000000,36.3,36.3,33.5,33.7,2266.7,0
+MRKR.US,D,20180328,000000,33.3,34.5,33.1,33.2,1792.2,0
+MRKR.US,D,20180329,000000,33.282,34.398,33.2,33.8,3155.4,0
+MRKR.US,D,20180402,000000,33.4,34.2,33,34.2,2554.3,0
+MRKR.US,D,20180403,000000,34.5,34.997,34.1,34.1,3945.1,0
+MRKR.US,D,20180404,000000,34.634,36.5,34.5,36.1,2902.3,0
+MRKR.US,D,20180405,000000,36.269,36.462,34.8,36.39,2933.4,0
+MRKR.US,D,20180406,000000,35.8,35.8,33,33.3,3278.5,0
+MRKR.US,D,20180409,000000,34,34.3,33,33.9,3189.5,0
+MRKR.US,D,20180410,000000,33.4,33.869,33.11,33.8,1288.7,0
+MRKR.US,D,20180411,000000,33.902,33.902,33.21,33.6,355.9,0
+MRKR.US,D,20180412,000000,34.5,35,32.9,33,2349,0
+MRKR.US,D,20180413,000000,34,35.7,33,34.5,8217.9,0
+MRKR.US,D,20180416,000000,35.1,35.1,33.1,33.8,2077.1,0
+MRKR.US,D,20180417,000000,34.4,34.4,32.9,33.8,1871.9,0
+MRKR.US,D,20180418,000000,33.5,33.9,31.1,31.1,6835.3,0
+MRKR.US,D,20180419,000000,30.5,32.757,30.1,30.1,2593.4,0
+MRKR.US,D,20180420,000000,30,30.424,27.7,29.1,7533.7,0
+MRKR.US,D,20180423,000000,29.1,31,25.8,29.1,12020.6,0
+MRKR.US,D,20180424,000000,29,30,26.635,27.9,5559.2,0
+MRKR.US,D,20180425,000000,27.5,28.4,27.5,27.8,1587.7,0
+MRKR.US,D,20180426,000000,27.901,27.901,27.1,27.1,1070.4,0
+MRKR.US,D,20180427,000000,27.5,28.104,26.8,27,1455.6,0
+MRKR.US,D,20180430,000000,26.5,29,26.5,26.5,5210.3,0
+MRKR.US,D,20180501,000000,27.7,30.84,27.5,29.9,6606.9,0
+MRKR.US,D,20180502,000000,30.1,30.5,28.3,29.236,2096.5,0
+MRKR.US,D,20180503,000000,29.8,30.5,29,29,1031.3,0
+MRKR.US,D,20180504,000000,29.2,30.2,28.4,29.1,2079.4,0
+MRKR.US,D,20180507,000000,28.6,29.9,28.485,28.6,1273.9,0
+MRKR.US,D,20180508,000000,28.6,29.999,27.949,29.3,2222.2,0
+MRKR.US,D,20180509,000000,29.5,31.5,28.9,29.8,4453.9,0
+MRKR.US,D,20180510,000000,29.055,31,28.4,29.1,7681.9,0
+MRKR.US,D,20180511,000000,28.9,29.8,28.2,28.8,3612.7,0
+MRKR.US,D,20180514,000000,30,30.4,29.15,30,4234.9,0
+MRKR.US,D,20180515,000000,30.5,30.5,29.706,30.26,7034.2,0
+MRKR.US,D,20180516,000000,30.3,34,29.903,32.6,15321.4,0
+MRKR.US,D,20180517,000000,33.2,38.5,32.865,34.799,31041.1,0
+MRKR.US,D,20180518,000000,34.9,39.59,34.9,36.9,19845.7,0
+MRKR.US,D,20180521,000000,37,38.5,36.3,36.4,19289.7,0
+MRKR.US,D,20180522,000000,36.8,37.389,34.3,34.4,7694.3,0
+MRKR.US,D,20180523,000000,35,35,33.5,33.8,3417.6,0
+MRKR.US,D,20180524,000000,34.9,37.5,33.31,36.777,13897,0
+MRKR.US,D,20180525,000000,37.598,39.5,36,39.1,12368,0
+MRKR.US,D,20180529,000000,39.2,41,39,41,30117.6,0
+MRKR.US,D,20180530,000000,41.9,52,41.8,50.9,169491,0
+MRKR.US,D,20180531,000000,54,70.1,50,51.6,335139.8,0
+MRKR.US,D,20180601,000000,52.6,55.1,47.6,48.9,68988.7,0
+MRKR.US,D,20180604,000000,48,48.4,44.098,48,30463.5,0
+MRKR.US,D,20180605,000000,47.6,55.5,46.21,53.4,32271,0
+MRKR.US,D,20180606,000000,54.3,62.5,52.401,59.4,70269.3,0
+MRKR.US,D,20180607,000000,60.2,60.8,55.2,59.5,25392.3,0
+MRKR.US,D,20180608,000000,58.4,109.1,57.5,90,1326729.4,0
+MRKR.US,D,20180611,000000,86,90,78.5,83.1,125987.4,0
+MRKR.US,D,20180612,000000,87.2,87.4,73.1,77,63268.7,0
+MRKR.US,D,20180613,000000,76.7,85,75.1,84.7,48211.8,0
+MRKR.US,D,20180614,000000,86.9,87.1,80.3,86.5,32439.3,0
+MRKR.US,D,20180615,000000,86.4,107,84.245,105,210444.7,0
+MRKR.US,D,20180618,000000,107.4,128.5,106.128,123.3,272025.2,0
+MRKR.US,D,20180619,000000,123.3,135.5,108,113,155911.1,0
+MRKR.US,D,20180620,000000,115.5,124.5,114.2,115.3,64227.7,0
+MRKR.US,D,20180621,000000,115.5,118.752,100,108.3,79919,0
+MRKR.US,D,20180622,000000,108.5,109.1,96.9,99.8,36077,0
+MRKR.US,D,20180625,000000,99.9,109,97,105,47499.4,0
+MRKR.US,D,20180626,000000,105,112.5,99.399,107.4,44258.8,0
+MRKR.US,D,20180627,000000,107.5,107.5,87.61,91,56817.8,0
+MRKR.US,D,20180628,000000,90,96.5,89.253,92.8,20673.5,0
+MRKR.US,D,20180629,000000,93.1,94.8,90.2,94.3,15652.7,0
+MRKR.US,D,20180702,000000,93,102,91.085,98.8,12523.3,0
+MRKR.US,D,20180703,000000,99.6,100.28,92.1,95.4,9182.7,0
+MRKR.US,D,20180705,000000,97.7,100,96.4,97.6,7226.2,0
+MRKR.US,D,20180706,000000,97.4,103.1,96.924,101.2,21832.9,0
+MRKR.US,D,20180709,000000,101,107.6,97.5,101,19061.8,0
+MRKR.US,D,20180710,000000,100.7,102.16,95.1,95.4,13336.1,0
+MRKR.US,D,20180711,000000,95,96.653,90.4,93.8,11948.5,0
+MRKR.US,D,20180712,000000,94.5,95.7,93.1,94.6,6470.7,0
+MRKR.US,D,20180713,000000,95.2,106.5,93.9,104,27516.3,0
+MRKR.US,D,20180716,000000,103.7,109.2,100.5,101.3,17891.2,0
+MRKR.US,D,20180717,000000,100.5,104,95.5,98.9,13126.7,0
+MRKR.US,D,20180718,000000,98.8,99.1,96.8,97.6,7544.6,0
+MRKR.US,D,20180719,000000,97.4,99.7,96.5,99.2,8320.7,0
+MRKR.US,D,20180720,000000,99.2,100.8,91.201,93.1,33800.4,0
+MRKR.US,D,20180723,000000,93,94.9,91.1,94.3,10951.8,0
+MRKR.US,D,20180724,000000,94.5,95.7,77.1,78.4,47592.1,0
+MRKR.US,D,20180725,000000,76.3,77.9,72.4,72.4,36336.9,0
+MRKR.US,D,20180726,000000,72.5,73.4,65.3,68.4,53564.6,0
+MRKR.US,D,20180727,000000,69,69.25,66,67.2,13317.8,0
+MRKR.US,D,20180730,000000,66.9,73.3,66,68.6,16885.4,0
+MRKR.US,D,20180731,000000,68.5,72,67.5,70.1,7985.4,0
+MRKR.US,D,20180801,000000,69.5,79.7,69,77.6,23962.8,0
+MRKR.US,D,20180802,000000,77.3,82.7,74.5,78.4,13275,0
+MRKR.US,D,20180803,000000,78.6,80.055,72.5,72.8,10551.9,0
+MRKR.US,D,20180806,000000,72.9,75.8,70,75.3,7666.3,0
+MRKR.US,D,20180807,000000,75.4,77.2,73,75.6,5621.2,0
+MRKR.US,D,20180808,000000,75.7,75.7,68.3,72.6,20712.8,0
+MRKR.US,D,20180809,000000,72.1,84.322,72.1,82.3,21503.4,0
+MRKR.US,D,20180810,000000,85,85,75.7,76.3,50260.3,0
+MRKR.US,D,20180813,000000,75.1,80.37,73,77.1,9624.3,0
+MRKR.US,D,20180814,000000,77,82.5,77,82.1,6076.8,0
+MRKR.US,D,20180815,000000,80.9,80.999,75,77.5,9664.8,0
+MRKR.US,D,20180816,000000,78,80.2,76,79.9,9113.8,0
+MRKR.US,D,20180817,000000,78.9,81.865,76.5,77.9,11429,0
+MRKR.US,D,20180820,000000,78.3,79.2,77,77.9,5405.1,0
+MRKR.US,D,20180821,000000,78.5,79.5,74.7,75.5,3828.5,0
+MRKR.US,D,20180822,000000,76.324,77.5,74,75,7987.1,0
+MRKR.US,D,20180823,000000,75,76.3,74.2,74.5,4808.7,0
+MRKR.US,D,20180824,000000,74.7,74.8,70.3,73.3,7085.3,0
+MRKR.US,D,20180827,000000,74.3,76.4,69.106,72.2,8225.9,0
+MRKR.US,D,20180828,000000,72.2,72.3,70,70.4,6274.5,0
+MRKR.US,D,20180829,000000,71.1,74.3,70.5,71,10672.6,0
+MRKR.US,D,20180830,000000,71.6,72.946,71,72.3,6992.1,0
+MRKR.US,D,20180831,000000,72.5,91.8,72.5,86.2,67692.6,0
+MRKR.US,D,20180904,000000,87.7,99.3,85.425,96.4,48427.9,0
+MRKR.US,D,20180905,000000,96.7,103.75,90.5,96.5,38380.6,0
+MRKR.US,D,20180906,000000,96.6,96.7,90.7,91.8,12072.2,0
+MRKR.US,D,20180907,000000,91.9,98.513,91.8,93,15717.3,0
+MRKR.US,D,20180910,000000,93.8,96.517,80.1,82.6,31802.6,0
+MRKR.US,D,20180911,000000,81.7,88.899,80.91,82.1,8237.5,0
+MRKR.US,D,20180912,000000,81.7,95.35,81.7,94.9,22876.1,0
+MRKR.US,D,20180913,000000,95.2,101.9,90.9,91.4,33706.2,0
+MRKR.US,D,20180914,000000,91.4,92.91,87.114,89.8,10381.4,0
+MRKR.US,D,20180917,000000,92.5,100,89.2,95.7,29690.6,0
+MRKR.US,D,20180918,000000,97.1,103.5,91.6,93.3,37980.8,0
+MRKR.US,D,20180919,000000,93.7,96.4,86.7,92.3,22864.6,0
+MRKR.US,D,20180920,000000,92.8,96,90.6,94.3,16434.6,0
+MRKR.US,D,20180921,000000,96,96.4,92.1,96.4,19578.7,0
+MRKR.US,D,20180924,000000,96.3,99.79,91.2,96.3,22513.7,0
+MRKR.US,D,20180925,000000,96.2,106,92.3,99.5,52676.3,0
+MRKR.US,D,20180926,000000,100,101.8,95.6,96.7,23439.7,0
+MRKR.US,D,20180927,000000,96.5,98.124,88,90.1,49846.8,0
+MRKR.US,D,20180928,000000,90.1,94,87.7,90.5,22468.9,0
+MRKR.US,D,20181001,000000,91.3,94.4,88.3,89.9,27884.4,0
+MRKR.US,D,20181002,000000,90.4,91.6,88.9,90.3,9047.7,0
+MRKR.US,D,20181003,000000,90.5,94.2,85.401,91.9,25764.6,0
+MRKR.US,D,20181004,000000,91.7,92.67,86.3,89.8,18987.1,0
+MRKR.US,D,20181005,000000,89.4,92.3,87.5,92,14512.7,0
+MRKR.US,D,20181008,000000,92.4,94.541,85,88.2,22048.3,0
+MRKR.US,D,20181009,000000,87.9,91.708,87.4,89.5,17721.5,0
+MRKR.US,D,20181010,000000,92,92.883,84.1,86.4,25751.6,0
+MRKR.US,D,20181011,000000,86.2,88.4,76.4,78.8,30497.3,0
+MRKR.US,D,20181012,000000,80.1,82.099,73.035,74.3,21752.4,0
+MRKR.US,D,20181015,000000,75,79.025,73.5,77.4,20415.4,0
+MRKR.US,D,20181016,000000,78.2,84.15,76.761,82.9,20209.6,0
+MRKR.US,D,20181017,000000,82.6,84,80.1,83.4,10065.3,0
+MRKR.US,D,20181018,000000,100.1,102.5,82.6,86.3,16529.3,0
+MRKR.US,D,20181019,000000,87,93.5,87,91.8,19289.3,0
+MRKR.US,D,20181022,000000,90.6,91.8,83.2,86.1,16868.4,0
+MRKR.US,D,20181023,000000,83.9,86.9,70.2,75.5,22164.5,0
+MRKR.US,D,20181024,000000,75,76.09,67.8,68.8,14493,0
+MRKR.US,D,20181025,000000,70.9,71.3,60.6,68.1,22092.1,0
+MRKR.US,D,20181026,000000,66.4,75.8,64.45,70.9,9215.9,0
+MRKR.US,D,20181029,000000,72,84.4,70.9,79.6,22593.4,0
+MRKR.US,D,20181030,000000,79.3,88,77.5,87.9,12346.1,0
+MRKR.US,D,20181031,000000,87.4,93.13,85.9,90.2,32301.2,0
+MRKR.US,D,20181101,000000,91.1,98.9,90.6,97.4,40985.8,0
+MRKR.US,D,20181102,000000,97,99,88.8,92.1,90349.6,0
+MRKR.US,D,20181105,000000,93.2,93.5,77.7,80.1,39636.5,0
+MRKR.US,D,20181106,000000,77,83.8,77,81.5,20184,0
+MRKR.US,D,20181107,000000,81.5,84.5,75,78.3,31782.6,0
+MRKR.US,D,20181108,000000,78.8,82.7,70.7,75.3,23311.1,0
+MRKR.US,D,20181109,000000,75,76.736,69.1,71.7,13174.5,0
+MRKR.US,D,20181112,000000,70.2,71.393,67.8,69.4,11659.5,0
+MRKR.US,D,20181113,000000,69.4,70.9,67.5,68.2,6885.2,0
+MRKR.US,D,20181114,000000,68.7,69.654,65.2,68.6,15783.7,0
+MRKR.US,D,20181115,000000,68.3,74.471,67.9,72,8545,0
+MRKR.US,D,20181116,000000,71.2,73.6,70.149,72.5,5394.2,0
+MRKR.US,D,20181119,000000,70.5,71,66.1,66.3,16192.9,0
+MRKR.US,D,20181120,000000,65.4,66.202,61.5,62.6,13681.2,0
+MRKR.US,D,20181121,000000,62.8,66.7,62.8,65.5,11091.2,0
+MRKR.US,D,20181123,000000,66.5,69.8,63.7,67.6,4349.1,0
+MRKR.US,D,20181126,000000,67.6,70.8,67.1,68.1,7494.7,0
+MRKR.US,D,20181127,000000,67.9,71,65.001,68.1,11646.6,0
+MRKR.US,D,20181128,000000,68.1,71,67.109,70,15466.7,0
+MRKR.US,D,20181129,000000,70,71.8,69,70.7,19980.2,0
+MRKR.US,D,20181130,000000,71.9,74.5,70,70.6,26537.6,0
+MRKR.US,D,20181203,000000,78.6,79,70.3,73.9,27325.7,0
+MRKR.US,D,20181204,000000,73.6,75.7,69.3,71.5,14563,0
+MRKR.US,D,20181206,000000,71.5,74,70.2,73.1,12001.2,0
+MRKR.US,D,20181207,000000,73.3,74,70.4,71.9,14070.4,0
+MRKR.US,D,20181210,000000,72.3,73.8,71,72.1,14510.8,0
+MRKR.US,D,20181211,000000,72.5,73.6,70.3,72.3,13527.1,0
+MRKR.US,D,20181212,000000,72.5,74,69.8,71.8,19878.9,0
+MRKR.US,D,20181213,000000,71.2,71.8,67.3,67.8,20692.1,0
+MRKR.US,D,20181214,000000,66,68.5,63.5,68.2,23613,0
+MRKR.US,D,20181217,000000,67,69.3,60.8,60.8,21828.9,0
+MRKR.US,D,20181218,000000,60.5,63,58.8,59.4,37623.8,0
+MRKR.US,D,20181219,000000,59.9,60.89,53.1,53.6,24652.4,0
+MRKR.US,D,20181220,000000,53.1,53.1,45.9,45.9,40558.5,0
+MRKR.US,D,20181221,000000,45.5,46,42,42,34544.8,0
+MRKR.US,D,20181224,000000,41.9,43.118,41.8,42,18171.4,0
+MRKR.US,D,20181226,000000,42,44.6,42,43.3,20369.7,0
+MRKR.US,D,20181227,000000,43,43.4,42,43.1,31893.8,0
+MRKR.US,D,20181228,000000,43.6,48,43.1,47.7,36916.1,0
+MRKR.US,D,20181231,000000,50.5,56.5,49,55.5,66934.7,0
+MRKR.US,D,20190102,000000,54,64.2,53.3,62.1,38653.8,0
+MRKR.US,D,20190103,000000,61.9,62.3,55.2,58.7,35660.2,0
+MRKR.US,D,20190104,000000,67,68.8,61.5,66.5,57223.8,0
+MRKR.US,D,20190107,000000,66.6,71,63.6,64.9,52233.5,0
+MRKR.US,D,20190108,000000,65.7,67,63,66.4,28760.1,0
+MRKR.US,D,20190109,000000,66.5,66.8,61.9,62.2,23734,0
+MRKR.US,D,20190110,000000,61.5,62.8,55.8,58.2,32274.5,0
+MRKR.US,D,20190111,000000,58.3,62,58.186,59.1,11487.6,0
+MRKR.US,D,20190114,000000,59,62.499,57.3,58.8,16430.9,0
+MRKR.US,D,20190115,000000,59.2,59.973,55.1,56.7,15111.6,0
+MRKR.US,D,20190116,000000,57.7,61,57.6,59,23313.5,0
+MRKR.US,D,20190117,000000,59,61.2,57.2,58.9,18544.2,0
+MRKR.US,D,20190118,000000,59.4,61.4,58.5,60,22426.9,0
+MRKR.US,D,20190122,000000,60.1,63.4,59.3,59.6,20042.3,0
+MRKR.US,D,20190123,000000,59.9,60.888,57.6,59.8,23293.6,0
+MRKR.US,D,20190124,000000,59.7,60.9,58.9,59.8,22006.6,0
+MRKR.US,D,20190125,000000,60.4,60.54,59,59.8,22468.9,0
+MRKR.US,D,20190128,000000,59.7,59.7,55.71,58.7,23191.2,0
+MRKR.US,D,20190129,000000,58.5,58.95,54.4,54.4,25687,0
+MRKR.US,D,20190130,000000,55,55.7,52.5,55.3,20308.8,0
+MRKR.US,D,20190131,000000,55.3,57.2,52.7,52.9,21485.6,0
+MRKR.US,D,20190201,000000,53.2,54,52.4,52.4,8083.5,0
+MRKR.US,D,20190204,000000,52.5,53.4,51,51.4,9784.4,0
+MRKR.US,D,20190205,000000,51,53.399,50.9,51,11431.4,0
+MRKR.US,D,20190206,000000,51,53.2,50.5,51,12817.7,0
+MRKR.US,D,20190207,000000,50.8,51.7,50.4,51,13172.2,0
+MRKR.US,D,20190208,000000,50.8,54.599,50.7,51.95,21679.7,0
+MRKR.US,D,20190211,000000,53,59.5,50.7,59.1,36948.7,0
+MRKR.US,D,20190212,000000,60.3,62.2,52.5,53.3,64635.2,0
+MRKR.US,D,20190213,000000,53.2,55.5,51.5,53.7,31490.6,0
+MRKR.US,D,20190214,000000,53.7,56.5,52.5,53.4,29778.1,0
+MRKR.US,D,20190215,000000,53.9,55.733,53.2,54.2,24229.4,0
+MRKR.US,D,20190219,000000,54.7,60.4,54.7,58,64096.8,0
+MRKR.US,D,20190220,000000,60.1,61.5,57.5,60.7,49814.4,0
+MRKR.US,D,20190221,000000,60.6,61.2,58.5,59.1,28671.8,0
+MRKR.US,D,20190222,000000,58.7,60,58.3,59.2,22256,0
+MRKR.US,D,20190225,000000,60,65.1,59.8,64.4,69304.4,0
+MRKR.US,D,20190226,000000,65.3,66,59.5,62.7,44938.4,0
+MRKR.US,D,20190227,000000,61.8,64.1,61.2,63.5,25118.5,0
+MRKR.US,D,20190228,000000,62.9,63.1,59,62.2,34339.9,0
+MRKR.US,D,20190301,000000,64,64.975,59.3,61.2,29101,0
+MRKR.US,D,20190304,000000,60.9,62.4,59,62.4,18151.1,0
+MRKR.US,D,20190305,000000,62.4,63,59.4,61.4,22070.6,0
+MRKR.US,D,20190306,000000,62,63,55.8,56.3,38074.8,0
+MRKR.US,D,20190307,000000,56.3,57.5,53.2,56.4,19832,0
+MRKR.US,D,20190308,000000,55.7,56.6,53.2,53.5,15533.8,0
+MRKR.US,D,20190311,000000,54,54,52,53,15905.7,0
+MRKR.US,D,20190312,000000,53.2,54,52.1,52.8,19052.4,0
+MRKR.US,D,20190313,000000,53,55.7,52.5,55.2,17125.3,0
+MRKR.US,D,20190314,000000,55.8,55.9,52.5,53.5,18470.8,0
+MRKR.US,D,20190315,000000,53.4,58.8,52.9,58.6,29809.4,0
+MRKR.US,D,20190318,000000,59.5,60.5,55.3,56.5,33544.5,0
+MRKR.US,D,20190319,000000,56.6,58.9,55.4,57.9,17467.1,0
+MRKR.US,D,20190320,000000,57.8,60.1,57.6,58.4,21831.7,0
+MRKR.US,D,20190321,000000,58.5,61.1,58.5,61.1,19939.4,0
+MRKR.US,D,20190322,000000,60.7,60.837,56,59.9,35658.1,0
+MRKR.US,D,20190325,000000,59.5,62.7,58.3,62.7,27560.4,0
+MRKR.US,D,20190326,000000,63,63,60.78,63,20380.2,0
+MRKR.US,D,20190327,000000,63,69,61.8,67.1,65981,0
+MRKR.US,D,20190328,000000,67.5,67.5,58.5,60.3,68005,0
+MRKR.US,D,20190329,000000,70.5,70.5,62,66,135424,0
+MRKR.US,D,20190401,000000,66.9,68.7,63.296,67.1,80447.3,0
+MRKR.US,D,20190402,000000,66.8,66.8,63,64.5,42225,0
+MRKR.US,D,20190403,000000,64.9,65.4,61.3,63.9,63241.2,0
+MRKR.US,D,20190404,000000,63.9,63.9,59.5,59.5,76078.5,0
+MRKR.US,D,20190405,000000,60,62.5,59.1,60.6,78992,0
+MRKR.US,D,20190408,000000,60.5,62.094,59,60.5,48489.8,0
+MRKR.US,D,20190409,000000,60.2,61.1,59.185,59.3,35902.9,0
+MRKR.US,D,20190410,000000,59.2,61.1,57.1,60.7,55920.3,0
+MRKR.US,D,20190411,000000,61,61,57.5,58.1,38100.7,0
+MRKR.US,D,20190412,000000,58.7,59.6,55.9,56.1,48302.6,0
+MRKR.US,D,20190415,000000,55.7,57.8,54,57.7,40461,0
+MRKR.US,D,20190416,000000,57.5,58.5,55.2,56.7,37966.8,0
+MRKR.US,D,20190417,000000,50.5,54.999,50.2,54.6,108086,0
+MRKR.US,D,20190418,000000,54.8,55.6,53.5,55.1,26105.1,0
+MRKR.US,D,20190422,000000,54.8,56.4,52,52.4,41911.6,0
+MRKR.US,D,20190423,000000,52.8,53.5,50.1,52.1,39755.5,0
+MRKR.US,D,20190424,000000,52.6,53.3,50.9,51.5,23593.4,0
+MRKR.US,D,20190425,000000,51.2,52.6,51,52.3,18167.5,0
+MRKR.US,D,20190426,000000,52.4,53.19,51.6,52.4,13889,0
+MRKR.US,D,20190429,000000,52.4,53.2,51,51.6,19168.2,0
+MRKR.US,D,20190430,000000,51.5,53.1,50.5,52.8,22888.9,0
+MRKR.US,D,20190501,000000,53.6,53.6,50.9,52.4,21681.9,0
+MRKR.US,D,20190502,000000,52.4,52.7,51.5,52.7,13913.3,0
+MRKR.US,D,20190503,000000,52.8,54.4,52,54.2,19612.7,0
+MRKR.US,D,20190506,000000,53,56.6,53,54.4,30318.6,0
+MRKR.US,D,20190507,000000,53.9,55.7,52.7,53.8,22181.5,0
+MRKR.US,D,20190508,000000,53.6,55.1,53.4,55.1,16009.6,0
+MRKR.US,D,20190509,000000,54,56.4,53.6,55.8,17920.4,0
+MRKR.US,D,20190510,000000,55.6,60.8,54.6,60,68179.5,0
+MRKR.US,D,20190513,000000,58.2,58.488,55.8,58,35382.3,0
+MRKR.US,D,20190514,000000,58.5,58.5,56.2,57.1,22681.1,0
+MRKR.US,D,20190515,000000,57.1,58,55.7,56.9,19838.8,0
+MRKR.US,D,20190516,000000,57.2,59.3,56.4,57.5,31219.4,0
+MRKR.US,D,20190517,000000,57,58.4,56.1,57.3,18913,0
+MRKR.US,D,20190520,000000,56.5,57.4,56,57.1,10417.9,0
+MRKR.US,D,20190521,000000,57.1,58.2,56.1,56.9,21039.6,0
+MRKR.US,D,20190522,000000,57.1,58,56,57.2,14284.1,0
+MRKR.US,D,20190523,000000,59,59.176,56.3,58,27614.7,0
+MRKR.US,D,20190524,000000,58,59.634,57.5,58.4,20755.7,0
+MRKR.US,D,20190528,000000,59.4,59.7,58,59.7,25177.7,0
+MRKR.US,D,20190529,000000,59.3,60,58.1,59.1,18963.6,0
+MRKR.US,D,20190530,000000,58.1,60.2,56.2,57,26409.7,0
+MRKR.US,D,20190531,000000,56.8,57,54.3,56.1,25646.7,0
+MRKR.US,D,20190603,000000,55.7,56.7,53.4,53.8,29380.5,0
+MRKR.US,D,20190604,000000,53.9,56.85,52.9,55.6,29907.5,0
+MRKR.US,D,20190605,000000,55.6,57.327,53.5,55.5,21215.9,0
+MRKR.US,D,20190606,000000,55.3,55.8,54,54.3,24546.9,0
+MRKR.US,D,20190607,000000,54.6,56.5,54.4,55.1,25171.2,0
+MRKR.US,D,20190610,000000,55.1,57,54.6,56.6,28480.7,0
+MRKR.US,D,20190611,000000,57.3,62.8,56.9,60.9,140341.4,0
+MRKR.US,D,20190612,000000,61.9,65.2,61.9,63,91558.4,0
+MRKR.US,D,20190613,000000,63.7,64.6,60.9,61,47955.2,0
+MRKR.US,D,20190614,000000,61.2,63.5,60.6,62.7,32069.2,0
+MRKR.US,D,20190617,000000,63,64.45,61.1,61.5,62263.2,0
+MRKR.US,D,20190618,000000,61.8,65.197,61.601,62.9,40576.3,0
+MRKR.US,D,20190619,000000,63,65.2,62,64.7,30478.1,0
+MRKR.US,D,20190620,000000,68,70.8,65.4,70,92526.1,0
+MRKR.US,D,20190621,000000,70.4,80,69.5,78.7,261701.9,0
+MRKR.US,D,20190624,000000,79,81.2,75.8,76.8,84943.6,0
+MRKR.US,D,20190625,000000,76.3,80,74.8,76.4,54528,0
+MRKR.US,D,20190626,000000,76,76.85,71,72.3,71584.7,0
+MRKR.US,D,20190627,000000,72.6,77.3,72.6,76.9,47722,0
+MRKR.US,D,20190628,000000,77,80,74.9,79.2,394868.6,0
+MRKR.US,D,20190701,000000,80.9,82.5,79,80.7,84523.3,0
+MRKR.US,D,20190702,000000,80.8,81.7,75.1,78.7,67728.4,0
+MRKR.US,D,20190703,000000,81.5,83,77,82.3,89618.1,0
+MRKR.US,D,20190705,000000,82.5,84.5,79.8,81.5,81387.7,0
+MRKR.US,D,20190708,000000,80.6,84.2,80,82.9,86018.3,0
+MRKR.US,D,20190709,000000,82.9,86,81.4,85,85141.7,0
+MRKR.US,D,20190710,000000,86.2,89.6,85,85.5,125094.6,0
+MRKR.US,D,20190711,000000,85.4,88.7,83.8,88.3,55031.1,0
+MRKR.US,D,20190712,000000,88.3,89.2,85.8,87.9,50075.6,0
+MRKR.US,D,20190715,000000,88.6,90.7,87.6,89.4,64718.6,0
+MRKR.US,D,20190716,000000,90,91.7,89,90,62213.9,0
+MRKR.US,D,20190717,000000,90.1,90.28,83.1,87.1,93624.7,0
+MRKR.US,D,20190718,000000,87,87.8,84.1,87,56818.2,0
+MRKR.US,D,20190719,000000,75,75,61.5,63.3,345461,0
+MRKR.US,D,20190722,000000,61.6,62.4,57.6,60.3,174623.1,0
+MRKR.US,D,20190723,000000,58.1,58.75,54.3,55,123901.7,0
+MRKR.US,D,20190724,000000,54.5,58.2,53,57.9,77317.9,0
+MRKR.US,D,20190725,000000,58.5,59.9,52.331,53.2,81656,0
+MRKR.US,D,20190726,000000,53.3,54.438,52.4,53.7,43206.5,0
+MRKR.US,D,20190729,000000,53.4,53.898,50.8,52.2,53914.8,0
+MRKR.US,D,20190730,000000,51.3,52.9,47.6,48,72908.9,0
+MRKR.US,D,20190731,000000,48,48.7,46,46.1,60391.1,0
+MRKR.US,D,20190801,000000,46.5,46.627,42.5,43,78326.5,0
+MRKR.US,D,20190802,000000,42.6,44.3,42.5,42.6,44711.5,0
+MRKR.US,D,20190805,000000,42.1,42.6,40,41,64913.2,0
+MRKR.US,D,20190806,000000,41.2,43.1,39.7,42.1,52854,0
+MRKR.US,D,20190807,000000,41.9,47.7,40.7,47.3,54531,0
+MRKR.US,D,20190808,000000,47.1,48.7,44.3,44.6,50746.5,0
+MRKR.US,D,20190809,000000,46.8,48.552,44,46.6,36383.7,0
+MRKR.US,D,20190812,000000,45.8,47.6,44.3,45,28275.5,0
+MRKR.US,D,20190813,000000,45.2,47.2,45.2,47,31103,0
+MRKR.US,D,20190814,000000,46.1,47.4,45,46.2,16900.6,0
+MRKR.US,D,20190815,000000,45.6,48.9,45.1,48,26793.2,0
+MRKR.US,D,20190816,000000,50.9,57,50.201,55.2,89776.8,0
+MRKR.US,D,20190819,000000,56.1,58.3,52.6,56.4,65509,0
+MRKR.US,D,20190820,000000,56.4,57.399,54,55,30475.1,0
+MRKR.US,D,20190821,000000,55.1,55.9,53.3,55.6,52403.7,0
+MRKR.US,D,20190822,000000,55.7,55.7,51.8,52.4,23420.1,0
+MRKR.US,D,20190823,000000,51.8,52.8,49.6,50.3,44322,0
+MRKR.US,D,20190826,000000,51.3,52,49.2,49.4,23449.6,0
+MRKR.US,D,20190827,000000,49.7,50.452,46.4,47.3,22445.9,0
+MRKR.US,D,20190828,000000,47,49.8,47,48.5,19404.7,0
+MRKR.US,D,20190829,000000,49,49.6,48.1,49.2,13698.8,0
+MRKR.US,D,20190830,000000,49.5,54,48.5,51.7,29154.3,0
+MRKR.US,D,20190903,000000,51.4,57.5,51,54.5,35647.6,0
+MRKR.US,D,20190904,000000,55.2,56.7,53,53.9,50886.1,0
+MRKR.US,D,20190905,000000,54.2,55.8,52.1,52.5,20053.3,0
+MRKR.US,D,20190906,000000,52.6,54.2,50.8,52.2,16296.7,0
+MRKR.US,D,20190909,000000,52.615,54,50.9,52.5,16047.2,0
+MRKR.US,D,20190910,000000,52.2,58,51.9,57.7,25695.7,0
+MRKR.US,D,20190911,000000,58,59.2,57.1,58.9,27115.5,0
+MRKR.US,D,20190912,000000,59,59,56.7,58.1,13303.6,0
+MRKR.US,D,20190913,000000,58.2,65.4,56.718,59,71112.7,0
+MRKR.US,D,20190916,000000,58.3,60.9,57.5,58.4,20994.2,0
+MRKR.US,D,20190917,000000,58.6,61.1,56.112,60.7,53908,0
+MRKR.US,D,20190918,000000,60.8,61,58,59.9,17002.7,0
+MRKR.US,D,20190919,000000,60.4,62.2,59.3,59.7,23047.6,0
+MRKR.US,D,20190920,000000,59.5,61,58.6,59.4,21998.4,0
+MRKR.US,D,20190923,000000,58.7,60.4,58.6,59.2,12419.3,0
+MRKR.US,D,20190924,000000,59.3,59.9,53.9,54.2,33487.2,0
+MRKR.US,D,20190925,000000,54.1,57.1,53.7,55.4,30892,0
+MRKR.US,D,20190926,000000,55,55.7,51.6,51.9,14660.8,0
+MRKR.US,D,20190927,000000,52,53.9,51.2,52.3,20441.3,0
+MRKR.US,D,20190930,000000,52.3,52.7,50.8,51.1,10987.1,0
+MRKR.US,D,20191001,000000,51.4,52.1,48.15,48.4,21847.8,0
+MRKR.US,D,20191002,000000,48,48.3,47,47.1,21389.1,0
+MRKR.US,D,20191003,000000,47.6,47.9,46,47.2,16115,0
+MRKR.US,D,20191004,000000,47.3,49.4,47.3,48.5,17377.8,0
+MRKR.US,D,20191007,000000,47.8,49.1,46.6,47.7,19013.9,0
+MRKR.US,D,20191008,000000,46.5,47,45.7,46.1,14701.8,0
+MRKR.US,D,20191009,000000,46.6,48.2,44.4,44.8,31399.4,0
+MRKR.US,D,20191010,000000,44.4,45.1,43.5,43.8,16503.2,0
+MRKR.US,D,20191011,000000,43.3,46.9,43.3,45.6,17019.8,0
+MRKR.US,D,20191014,000000,48.2,48.2,44.5,45.8,13530.9,0
+MRKR.US,D,20191015,000000,45.2,47.4,44.8,45.1,19348.3,0
+MRKR.US,D,20191016,000000,44.9,46.4,42.8,43.1,15665.7,0
+MRKR.US,D,20191017,000000,43,45,42.1,43.5,22392.3,0
+MRKR.US,D,20191018,000000,43.1,43.999,41,41.6,23637.8,0
+MRKR.US,D,20191021,000000,41.5,43.5,41,42.4,21238.7,0
+MRKR.US,D,20191022,000000,42.7,42.7,40.2,40.7,24098.9,0
+MRKR.US,D,20191023,000000,40.1,40.6,37.6,40.1,54414.5,0
+MRKR.US,D,20191024,000000,40.4,40.9,39.444,40.8,21281.4,0
+MRKR.US,D,20191025,000000,40.7,43.4,40.5,41.5,23612.7,0
+MRKR.US,D,20191028,000000,41.5,42,39.8,40.6,25432.9,0
+MRKR.US,D,20191029,000000,40.5,40.68,38.1,39.5,31181.7,0
+MRKR.US,D,20191030,000000,39.5,40.3,38.7,39.6,21277.5,0
+MRKR.US,D,20191031,000000,39.9,40,37.8,38.4,23108.6,0
+MRKR.US,D,20191101,000000,38.5,42.7,38.5,41.4,35956.8,0
+MRKR.US,D,20191104,000000,42,42,39.45,40,27824.9,0
+MRKR.US,D,20191105,000000,40,41,39.5,40.1,24597.2,0
+MRKR.US,D,20191106,000000,40.1,40.6,39.6,40,23340.5,0
+MRKR.US,D,20191107,000000,40.5,43,39.8,40.3,37470.2,0
+MRKR.US,D,20191108,000000,40.3,40.5,38.6,38.7,27741.6,0
+MRKR.US,D,20191111,000000,39,40.1,38.7,40,17614.5,0
+MRKR.US,D,20191112,000000,40.1,40.75,38.7,39.2,30588.8,0
+MRKR.US,D,20191113,000000,35,35,27.9,29.3,193306,0
+MRKR.US,D,20191114,000000,29.8,30.9,27.3,28.3,68861.9,0
+MRKR.US,D,20191115,000000,28.3,28.9,26.959,28.6,37603.6,0
+MRKR.US,D,20191118,000000,29,29,26.1,26.8,54748,0
+MRKR.US,D,20191119,000000,27,28.9,26.6,28.5,40441.3,0
+MRKR.US,D,20191120,000000,29,29.8,27.5,27.7,39254.5,0
+MRKR.US,D,20191121,000000,27.3,28.4,26.3,28.1,34603.3,0
+MRKR.US,D,20191122,000000,28.6,29.2,27.8,28.4,33873.6,0
+MRKR.US,D,20191125,000000,28.3,30.45,28.3,29.2,37799.6,0
+MRKR.US,D,20191126,000000,29.4,33.7,29.4,33.3,70303.3,0
+MRKR.US,D,20191127,000000,33,33,30.2,30.55,51794.1,0
+MRKR.US,D,20191129,000000,31,34.5,30.6,33.4,43072.3,0
+MRKR.US,D,20191202,000000,33.8,33.8,31.232,31.7,36292.9,0
+MRKR.US,D,20191203,000000,31.2,32.2,28.6,30,59217.6,0
+MRKR.US,D,20191204,000000,31.1,31.85,29.2,31.7,37753.6,0
+MRKR.US,D,20191205,000000,32,32,30.503,31.2,19356.1,0
+MRKR.US,D,20191206,000000,31,31.8,30.2,30.9,19951.5,0
+MRKR.US,D,20191209,000000,31.3,32.7,30.7,31.7,29535.4,0
+MRKR.US,D,20191210,000000,32.2,33,31.299,32.8,29180.7,0
+MRKR.US,D,20191211,000000,32.8,32.8,31.3,32,28316.2,0
+MRKR.US,D,20191212,000000,31.6,33,31.3,31.8,22782.7,0
+MRKR.US,D,20191213,000000,31.8,32.2,30.1,31.5,26220.4,0
+MRKR.US,D,20191216,000000,31.3,31.8,30.4,31,27253.7,0
+MRKR.US,D,20191217,000000,30.9,30.9,29.6,30.5,29331.9,0
+MRKR.US,D,20191218,000000,30.6,31.1,30.1,30.9,16066.5,0
+MRKR.US,D,20191219,000000,31,31.3,29.5,29.9,41922.8,0
+MRKR.US,D,20191220,000000,29.9,30.1,28.2,29.7,60836.8,0
+MRKR.US,D,20191223,000000,29.5,32.45,29.3,32.4,52747.1,0
+MRKR.US,D,20191224,000000,32.5,33.1,30.781,33,26424.7,0
+MRKR.US,D,20191226,000000,32.5,34.3,31.8,32.3,38273.4,0
+MRKR.US,D,20191227,000000,32.3,33,29.6,30.7,33215.4,0
+MRKR.US,D,20191230,000000,30.2,30.7,28.8,30.1,70569.3,0
+MRKR.US,D,20191231,000000,29.7,31.1,27.5,28.8,57040.7,0
+MRKR.US,D,20200102,000000,28.7,29.199,27,28.1,41326,0
+MRKR.US,D,20200103,000000,27.6,28.6,27,27.1,39403.7,0
+MRKR.US,D,20200106,000000,27.5,29,27,28.8,23493.5,0
+MRKR.US,D,20200107,000000,29.2,29.2,27.6,27.9,22683.7,0
+MRKR.US,D,20200108,000000,27.9,28.6,27.8,28.4,15777.9,0
+MRKR.US,D,20200109,000000,28.8,29.8,28.4,28.7,23720.7,0
+MRKR.US,D,20200110,000000,29,29.8,28.6,29.5,25246.2,0
+MRKR.US,D,20200113,000000,29.8,30.4,29.5,30.3,26411.1,0
+MRKR.US,D,20200114,000000,30.1,33.5,29.8,32.1,42175.1,0
+MRKR.US,D,20200115,000000,32.2,32.8,30.3,30.6,14852,0
+MRKR.US,D,20200116,000000,30.5,32.8,30.5,32.5,25375.4,0
+MRKR.US,D,20200117,000000,32.9,33.3,31.2,32,25288.5,0
+MRKR.US,D,20200121,000000,31.4,33.7,31.3,33.5,36435.8,0
+MRKR.US,D,20200122,000000,33.9,33.9,32.4,32.7,21408.1,0
+MRKR.US,D,20200123,000000,32.6,32.6,30.4,31.3,29281.7,0
+MRKR.US,D,20200124,000000,31.2,31.4,29.8,30.3,33619.5,0
+MRKR.US,D,20200127,000000,29.6,30.118,28.7,29.1,22326.1,0
+MRKR.US,D,20200128,000000,29,29.2,27.8,28,24285.8,0
+MRKR.US,D,20200129,000000,28.4,28.4,27.4,27.4,25537.7,0
+MRKR.US,D,20200130,000000,27.3,27.696,26.5,26.8,26303.6,0
+MRKR.US,D,20200131,000000,26.9,27.625,25.35,25.9,45222.5,0
+MRKR.US,D,20200203,000000,26.3,26.3,24.5,26,39270.5,0
+MRKR.US,D,20200204,000000,26.6,30.9,26.2,30.4,37028.6,0
+MRKR.US,D,20200205,000000,30.3,30.396,28.3,28.6,24336.4,0
+MRKR.US,D,20200206,000000,28.9,29.5,28,28.1,13711.2,0
+MRKR.US,D,20200207,000000,28.1,28.65,26.4,26.6,21356.9,0
+MRKR.US,D,20200210,000000,26.3,27.4,25.5,26.9,18922.5,0
+MRKR.US,D,20200211,000000,28.2,33.5,27.9,28.5,102518.6,0
+MRKR.US,D,20200212,000000,28.7,28.9,27.2,28.4,37379.3,0
+MRKR.US,D,20200213,000000,28.2,28.406,27.5,28.1,25278.6,0
+MRKR.US,D,20200214,000000,28.2,28.8,26.9,27.3,25138.8,0
+MRKR.US,D,20200218,000000,28.3,28.3,27.1,27.9,16121.4,0
+MRKR.US,D,20200219,000000,28.1,28.1,27,27,15521.2,0
+MRKR.US,D,20200220,000000,26.9,27.6,26.5,27.4,12327.6,0
+MRKR.US,D,20200221,000000,27.5,28.2,27.1,27.4,21647.3,0
+MRKR.US,D,20200224,000000,27,27.5,26.1,26.6,24114.4,0
+MRKR.US,D,20200225,000000,26.7,27.55,25.216,25.6,19497.4,0
+MRKR.US,D,20200226,000000,26.4,28.73,25.226,26.6,31694.9,0
+MRKR.US,D,20200227,000000,26.3,26.6,23.3,24.1,49767.5,0
+MRKR.US,D,20200228,000000,24.1,25.8,24,24.7,35784.2,0
+MRKR.US,D,20200302,000000,26.6,27.5,24,27.2,43326.5,0
+MRKR.US,D,20200303,000000,27.6,28.7,25.3,26.1,31798.3,0
+MRKR.US,D,20200304,000000,27,27,25.3,25.5,34112.9,0
+MRKR.US,D,20200305,000000,24.9,26.8,24.9,26.3,18930.2,0
+MRKR.US,D,20200306,000000,25.1,25.81,23.6,25.1,39538.3,0
+MRKR.US,D,20200309,000000,22.6,22.9,20.598,22.3,37908,0
+MRKR.US,D,20200310,000000,22.6,23.701,20.1,21.2,22989.5,0
+MRKR.US,D,20200311,000000,20.6,20.9,19.6,19.8,19865.1,0
+MRKR.US,D,20200312,000000,18,18.9,15.2,15.9,51717.9,0
+MRKR.US,D,20200313,000000,20,20,13.3,16.3,55084.5,0
+MRKR.US,D,20200316,000000,14.8,17.2,14.5,16.4,40006.2,0
+MRKR.US,D,20200317,000000,17.1,19.2,15.1,19,44165.9,0
+MRKR.US,D,20200318,000000,19.4,19.9,16,16.5,33330.2,0
+MRKR.US,D,20200319,000000,16.1,19,16,18.8,32143.2,0
+MRKR.US,D,20200320,000000,19,19.5,16,16.4,33176.3,0
+MRKR.US,D,20200323,000000,16.9,17.9,16.1,16.6,17611.1,0
+MRKR.US,D,20200324,000000,17,17.9,16.6,17.8,24570.3,0
+MRKR.US,D,20200325,000000,18.2,20,17.5,18.8,47041.5,0
+MRKR.US,D,20200326,000000,19.1,19.8,18.9,19.8,20905.7,0
+MRKR.US,D,20200327,000000,19.7,19.7,18.3,18.5,16850.4,0
+MRKR.US,D,20200330,000000,18.8,19.4,18.1,19,14201.7,0
+MRKR.US,D,20200331,000000,19,19.4,18.5,19,13986.4,0
+MRKR.US,D,20200401,000000,18.5,18.7,17.15,18,26903.2,0
+MRKR.US,D,20200402,000000,17.7,18.9,17,18.8,16339.9,0
+MRKR.US,D,20200403,000000,18.9,18.9,16.9,17.5,17802.5,0
+MRKR.US,D,20200406,000000,18,18.9,17.7,18.8,17179,0
+MRKR.US,D,20200407,000000,18.6,18.6,16.7,16.9,24134.2,0
+MRKR.US,D,20200408,000000,17.5,18.3,16.5,17.2,25056.4,0
+MRKR.US,D,20200409,000000,17.7,17.9,17.048,17.5,22253.8,0
+MRKR.US,D,20200413,000000,19.5,19.7,18.3,19.4,176449.9,0
+MRKR.US,D,20200414,000000,20,24.5,19.6,21.3,86333.7,0
+MRKR.US,D,20200415,000000,21.8,22.8,20.4,21.4,54617.5,0
+MRKR.US,D,20200416,000000,21.6,22.2,18.8,19.9,56884.8,0
+MRKR.US,D,20200417,000000,20.4,21.323,20.2,20.5,26311.5,0
+MRKR.US,D,20200420,000000,20.7,22.4,20.4,21.2,35429.1,0
+MRKR.US,D,20200421,000000,21.2,21.2,19.81,20.15,23093,0
+MRKR.US,D,20200422,000000,20.2,21.1,19.707,20.4,18022.5,0
+MRKR.US,D,20200423,000000,20.8,21.5,19.8,20.2,28245.3,0
+MRKR.US,D,20200424,000000,19.8,21,19.8,20.3,17868.7,0
+MRKR.US,D,20200427,000000,20.5,21,19.8,20.8,22904.8,0
+MRKR.US,D,20200428,000000,21,21.2,19.7,19.8,39360.6,0
+MRKR.US,D,20200429,000000,22,24.188,20.7,22.7,164102.4,0
+MRKR.US,D,20200430,000000,27,32.2,25.5,27.55,354465.8,0
+MRKR.US,D,20200501,000000,27.6,27.8,23.4,24.3,92401.2,0
+MRKR.US,D,20200504,000000,24.2,24.716,23.5,23.9,39124.8,0
+MRKR.US,D,20200505,000000,24.8,25.4,23.3,24,29552.3,0
+MRKR.US,D,20200506,000000,23.9,24.2,22.95,23.2,34931.8,0
+MRKR.US,D,20200507,000000,23.5,24.3,23.1,23.6,29212.6,0
+MRKR.US,D,20200508,000000,23.6,24.6,22.95,24.05,42782.7,0
+MRKR.US,D,20200511,000000,25.4,25.9,24.4,24.8,45739.6,0
+MRKR.US,D,20200512,000000,22.5,24.7,22,23.6,87841.1,0
+MRKR.US,D,20200513,000000,23.6,23.874,21.6,23.6,35818.7,0
+MRKR.US,D,20200514,000000,22.7,23.4,21.3,22.4,88375.5,0
+MRKR.US,D,20200515,000000,23.4,23.7,22.4,23.1,38544.9,0
+MRKR.US,D,20200518,000000,23.5,24.3,23,23.45,45536.3,0
+MRKR.US,D,20200519,000000,23.2,27.3,23.2,25.7,183145.3,0
+MRKR.US,D,20200520,000000,26.1,26.9,24.5,26,52217.8,0
+MRKR.US,D,20200521,000000,26.3,29.4,25.6,27.9,144912.8,0
+MRKR.US,D,20200522,000000,28.1,28.9,27,27.5,59321,0
+MRKR.US,D,20200526,000000,27.6,27.9,25.2,25.3,66474.9,0
+MRKR.US,D,20200527,000000,25.1,25.7,23.501,25.1,71878.8,0
+MRKR.US,D,20200528,000000,25.1,25.616,24.5,24.7,31936.5,0
+MRKR.US,D,20200529,000000,25,25.644,21.9,22.7,84946.7,0
+MRKR.US,D,20200601,000000,23.6,23.6,21.5,21.6,51998.5,0
+MRKR.US,D,20200602,000000,21.7,22.8,20.9,22.3,45321.8,0
+MRKR.US,D,20200603,000000,22.9,23.3,22.049,22.6,39976.1,0
+MRKR.US,D,20200604,000000,22.2,22.75,21.6,21.9,22929.4,0
+MRKR.US,D,20200605,000000,22.3,23.5,22.2,22.45,55863.5,0
+MRKR.US,D,20200608,000000,22.5,22.874,22,22.55,46947.7,0
+MRKR.US,D,20200609,000000,22.3,23.2,21.9,22.7,36629.9,0
+MRKR.US,D,20200610,000000,23.1,24.4,22.55,22.7,48432,0
+MRKR.US,D,20200611,000000,22.5,22.5,20.1,20.5,64716,0
+MRKR.US,D,20200612,000000,20.8,21.527,20.3,21.1,33812.5,0
+MRKR.US,D,20200615,000000,20.8,21,20.1,20.8,50835.9,0
+MRKR.US,D,20200616,000000,21.1,22.5,20.8,21.9,22429.6,0
+MRKR.US,D,20200617,000000,22.1,22.5,21,21.1,18789.3,0
+MRKR.US,D,20200618,000000,20.8,21.688,20.8,20.9,13216.5,0
+MRKR.US,D,20200619,000000,21.1,21.7,20.6,20.6,28986,0
+MRKR.US,D,20200622,000000,21,21,20,20.5,36390.4,0
+MRKR.US,D,20200623,000000,21,21.2,20.2,20.9,40885.8,0
+MRKR.US,D,20200624,000000,21.5,21.5,20,20.3,53809.2,0
+MRKR.US,D,20200625,000000,20.1,20.9,18.8,20.3,85976,0
+MRKR.US,D,20200626,000000,20.2,20.2,19,19.6,67869.2,0
+MRKR.US,D,20200629,000000,19.7,20.4,19,20.2,34551.4,0
+MRKR.US,D,20200630,000000,20.5,20.9,19.8,20.7,34487.8,0
+MRKR.US,D,20200701,000000,20.6,21.9,20.2,21.8,40389.3,0
+MRKR.US,D,20200702,000000,22,22,20.6,20.7,17455.8,0
+MRKR.US,D,20200706,000000,20.9,21,19.5,19.8,26962.2,0
+MRKR.US,D,20200707,000000,19.8,20.4,19.2,19.6,21736.5,0
+MRKR.US,D,20200708,000000,20.1,20.1,19.1,19.7,23140.7,0
+MRKR.US,D,20200709,000000,19.6,19.773,18.7,19,19835.6,0
+MRKR.US,D,20200710,000000,19,19.2,18.5,19.1,25522.6,0
+MRKR.US,D,20200713,000000,19.5,19.5,17.15,17.5,37750.5,0
+MRKR.US,D,20200714,000000,17.7,17.8,16.9,17.6,28254.2,0
+MRKR.US,D,20200715,000000,18.3,18.7,17.7,18.5,21344.2,0
+MRKR.US,D,20200716,000000,18.4,18.8,17.9,18.5,9485.5,0
+MRKR.US,D,20200717,000000,18.4,19.113,18.1,18.3,18462.5,0
+MRKR.US,D,20200720,000000,18.1,19.4,18.1,18.9,26574.1,0
+MRKR.US,D,20200721,000000,19,21.8,18.875,21.2,71987.7,0
+MRKR.US,D,20200722,000000,21.6,22.1,19.6,20.3,38510,0
+MRKR.US,D,20200723,000000,20.6,20.6,19.1,20,19192,0
+MRKR.US,D,20200724,000000,19.7,19.9,19.1,19.2,15107.1,0
+MRKR.US,D,20200727,000000,19.9,21.4,19.7,20.8,27536.3,0
+MRKR.US,D,20200728,000000,20.6,20.9,20.129,20.4,13238.4,0
+MRKR.US,D,20200729,000000,20.3,20.4,19.8,20.1,13445.5,0
+MRKR.US,D,20200730,000000,20.2,20.2,19.4,19.7,16164.7,0
+MRKR.US,D,20200731,000000,19.6,20.2,19,20.1,16334.3,0
+MRKR.US,D,20200803,000000,20.1,20.7,19.8,20.7,18031.2,0
+MRKR.US,D,20200804,000000,20.5,21.3,20.4,21.3,23506.4,0
+MRKR.US,D,20200805,000000,21.3,22.1,21.1,22,30108.7,0
+MRKR.US,D,20200806,000000,22,22.3,20.9,21.4,27014.9,0
+MRKR.US,D,20200807,000000,21.3,21.8,20.6,21.4,16902.1,0
+MRKR.US,D,20200810,000000,21.5,22,21.2,21.4,35334,0
+MRKR.US,D,20200811,000000,21.6,21.6,19.1,19.3,51914.8,0
+MRKR.US,D,20200812,000000,20.1,20.709,18.573,18.9,42400.3,0
+MRKR.US,D,20200813,000000,19.3,19.9,18.899,19.1,18931.7,0
+MRKR.US,D,20200814,000000,19.4,19.4,18,18.2,23093.7,0
+MRKR.US,D,20200817,000000,18.1,19.25,17.6,19,17371,0
+MRKR.US,D,20200818,000000,19,19.6,18.6,19.3,26612.6,0
+MRKR.US,D,20200819,000000,19.4,19.4,18.7,19,9690.6,0
+MRKR.US,D,20200820,000000,18.8,19.246,18.65,18.9,13366.6,0
+MRKR.US,D,20200821,000000,18.8,19.4,18.1,18.2,21061,0
+MRKR.US,D,20200824,000000,18.1,18.2,17.3,17.6,28906.6,0
+MRKR.US,D,20200825,000000,17.5,17.92,17.2,17.2,9320.7,0
+MRKR.US,D,20200826,000000,15.9,17.2,15.9,16.5,30877,0
+MRKR.US,D,20200827,000000,16.9,17.1,16,16.3,18053.5,0
+MRKR.US,D,20200828,000000,16.2,17.6,16.2,17.5,15806.6,0
+MRKR.US,D,20200831,000000,17.4,18.45,17.3,18,19787.6,0
+MRKR.US,D,20200901,000000,18.3,18.3,16.9,17,15655.4,0
+MRKR.US,D,20200902,000000,17,17.35,16.77,17,16747.5,0
+MRKR.US,D,20200903,000000,16.9,16.967,15.8,15.9,26679.4,0
+MRKR.US,D,20200904,000000,16.1,16.15,14.36,16.1,29674.5,0
+MRKR.US,D,20200908,000000,16.3,16.7,15.276,15.8,21792.6,0
+MRKR.US,D,20200909,000000,15.7,15.9,15,15.5,28981.3,0
+MRKR.US,D,20200910,000000,15.4,15.9,15.2,15.5,15656.8,0
+MRKR.US,D,20200911,000000,15.5,15.7,14.9,15.1,17537,0
+MRKR.US,D,20200914,000000,15.3,15.4,14.6,15.1,20062.2,0
+MRKR.US,D,20200915,000000,15.1,16.1,15.1,15.6,30228.9,0
+MRKR.US,D,20200916,000000,15.8,17.4,15.8,16.9,35139.7,0
+MRKR.US,D,20200917,000000,16.7,17.4,16.3,17.1,21440.8,0
+MRKR.US,D,20200918,000000,17.5,17.5,16.6,17.1,18329,0
+MRKR.US,D,20200921,000000,16.6,17.2,16.1,17.1,29480.5,0
+MRKR.US,D,20200922,000000,16.9,17.4,16.8,17,19779.1,0
+MRKR.US,D,20200923,000000,16.8,16.8,15.4,15.5,33172.8,0
+MRKR.US,D,20200924,000000,15.2,15.5,14.6,15.2,16343.5,0
+MRKR.US,D,20200925,000000,15.3,16,15.1,15.3,25411.8,0
+MRKR.US,D,20200928,000000,15.3,16,15,15.4,35988.1,0
+MRKR.US,D,20200929,000000,15.6,15.8,15,15.3,20638.8,0
+MRKR.US,D,20200930,000000,15.1,15.9,15,15,21437,0
+MRKR.US,D,20201001,000000,15.1,15.3,14.5,14.6,25335,0
+MRKR.US,D,20201002,000000,14.7,15.3,14.5,14.8,12774.6,0
+MRKR.US,D,20201005,000000,14.7,15.5,14.7,15.35,12615.3,0
+MRKR.US,D,20201006,000000,15,16,14.7,15.2,18913.5,0
+MRKR.US,D,20201007,000000,15.4,15.7,15.1,15.5,8220.7,0
+MRKR.US,D,20201008,000000,15.3,16.2,15.3,16,15547,0
+MRKR.US,D,20201009,000000,16.1,17,16,16.3,13811,0
+MRKR.US,D,20201012,000000,16.6,16.9,15.9,16.2,11657.1,0
+MRKR.US,D,20201013,000000,16,16.8,15.8,16.6,9169.6,0
+MRKR.US,D,20201014,000000,16.7,16.8,15.7,16.1,13833.6,0
+MRKR.US,D,20201015,000000,16.1,16.5,15.1,15.6,14661.2,0
+MRKR.US,D,20201016,000000,15.4,16.3,15.4,16.2,15435,0
+MRKR.US,D,20201019,000000,16.4,16.7,15.8,16.7,23141,0
+MRKR.US,D,20201020,000000,16.9,16.9,16.601,16.8,10513.1,0
+MRKR.US,D,20201021,000000,16,16.5,15.8,16.2,15159,0
+MRKR.US,D,20201022,000000,16,16.7,15.8,16.2,10705.8,0
+MRKR.US,D,20201023,000000,15.9,16.5,15.9,16.2,4689.1,0
+MRKR.US,D,20201026,000000,15.601,16.2,15.4,15.9,13568.3,0
+MRKR.US,D,20201027,000000,16,16,15.1,15.3,31804,0
+MRKR.US,D,20201028,000000,15.1,15.1,14.2,14.3,20926.1,0
+MRKR.US,D,20201029,000000,14.55,14.55,13.5,14,16537.3,0
+MRKR.US,D,20201030,000000,13.8,14.039,13.2,13.6,19555.6,0
+MRKR.US,D,20201102,000000,13.7,14.083,13.3,13.6,9065.3,0
+MRKR.US,D,20201103,000000,13.8,14,13.7,13.9,7930.5,0
+MRKR.US,D,20201104,000000,13.9,14.1,13.7,14,6320.1,0
+MRKR.US,D,20201105,000000,14.1,14.4,13.7,14.2,14124.3,0
+MRKR.US,D,20201106,000000,14.6,14.7,13.75,14.5,16152.8,0
+MRKR.US,D,20201109,000000,14.8,15.6,14.3,14.9,31355.8,0
+MRKR.US,D,20201110,000000,14.6,14.9,14,14.9,19222.3,0
+MRKR.US,D,20201111,000000,14.9,14.9,14,14.5,11763.7,0
+MRKR.US,D,20201112,000000,14.4,14.8,14.3,14.5,11885,0
+MRKR.US,D,20201113,000000,14,15,13.8,14.2,13115.2,0
+MRKR.US,D,20201116,000000,13.9,14.4,13.9,14.3,15390.5,0
+MRKR.US,D,20201117,000000,14.4,15.5,14,15.1,21631.9,0
+MRKR.US,D,20201118,000000,15.6,15.8,15.1,15.1,15988.2,0
+MRKR.US,D,20201119,000000,15,15.28,14.4,14.9,20251.1,0
+MRKR.US,D,20201120,000000,14.6,15.5,14.1,15.3,19696,0
+MRKR.US,D,20201123,000000,15.2,16.5,15.2,16.2,27696.9,0
+MRKR.US,D,20201124,000000,16.4,17.5,16.2,17,45177.7,0
+MRKR.US,D,20201125,000000,17.1,17.15,16.4,16.5,13672.1,0
+MRKR.US,D,20201127,000000,16.9,17.2,16.363,16.9,15827.7,0
+MRKR.US,D,20201130,000000,17.1,18.4,16.884,17,42395.8,0
+MRKR.US,D,20201201,000000,17.1,17.9,17,17.5,11119.2,0
+MRKR.US,D,20201202,000000,17.4,17.5,16.7,17.2,9835.2,0
+MRKR.US,D,20201203,000000,17,17.1,15.8,15.9,38039.8,0
+MRKR.US,D,20201204,000000,16.1,17.2,16.1,17,20172.5,0
+MRKR.US,D,20201207,000000,17,17.08,16,16.1,28860.2,0
+MRKR.US,D,20201208,000000,16.2,16.8,15.8,16.5,29666.1,0
+MRKR.US,D,20201209,000000,16.3,16.5,15.5,15.5,14395,0
+MRKR.US,D,20201210,000000,16,16.594,15.5,16.3,16791.9,0
+MRKR.US,D,20201211,000000,16.3,16.6,16,16.5,13430.9,0
+MRKR.US,D,20201214,000000,16.3,16.9,15.8,16,22694.8,0
+MRKR.US,D,20201215,000000,16.1,16.3,15.5,15.6,26178.9,0
+MRKR.US,D,20201216,000000,15.8,21.1,15.5,16.1,498849.5,0
+MRKR.US,D,20201217,000000,16.2,16.5,15.5,15.9,31620.3,0
+MRKR.US,D,20201218,000000,15.9,16,15.1,15.1,38767.5,0
+MRKR.US,D,20201221,000000,15.5,15.8,15.2,15.7,22607.9,0
+MRKR.US,D,20201222,000000,15.5,15.8,14.5,14.5,35369.2,0
+MRKR.US,D,20201223,000000,14.7,15.5,14.595,15.3,23146.5,0
+MRKR.US,D,20201224,000000,15.2,15.7,15.101,15.3,21969.8,0
+MRKR.US,D,20201228,000000,15.3,16.5,15.2,15.8,37838.4,0
+MRKR.US,D,20201229,000000,16,16.2,14.6,14.9,38847.4,0
+MRKR.US,D,20201230,000000,14.5,15.2,14.5,15.2,38355.6,0
+MRKR.US,D,20201231,000000,14.9,15.4,14.5,14.5,20043.3,0
+MRKR.US,D,20210104,000000,14.5,15.1,14.1,14.7,18604,0
+MRKR.US,D,20210105,000000,17.4,21.9,16,17.3,379030,0
+MRKR.US,D,20210106,000000,17.1,17.5,16.4,16.8,62144.3,0
+MRKR.US,D,20210107,000000,17.1,17.4,16.6,17,33226.2,0
+MRKR.US,D,20210108,000000,17.2,18,16.5,17.9,42028.1,0
+MRKR.US,D,20210111,000000,17.8,19,17.6,18.6,42206.4,0
+MRKR.US,D,20210112,000000,18.6,19.3,18.3,19.2,59709.1,0
+MRKR.US,D,20210113,000000,20.896,21.4,19.5,20.8,124218.5,0
+MRKR.US,D,20210114,000000,21,21.8,20.8,21.3,62636.6,0
+MRKR.US,D,20210115,000000,21.4,21.8,20.2,20.7,64132.5,0
+MRKR.US,D,20210119,000000,20.7,20.9,19.4,20.7,77640.5,0
+MRKR.US,D,20210120,000000,20.6,22.8,19.9,22,75258.1,0
+MRKR.US,D,20210121,000000,22.7,22.7,20,20.3,48792.8,0
+MRKR.US,D,20210122,000000,20.2,20.793,19.74,20.5,36750.2,0
+MRKR.US,D,20210125,000000,20.3,20.5,19.8,20.4,25277.5,0
+MRKR.US,D,20210126,000000,20.3,20.6,19.8,19.9,24847.8,0
+MRKR.US,D,20210127,000000,19.8,20.2,18.8,19.1,50780.6,0
+MRKR.US,D,20210128,000000,18.9,20.1,18,18,39629.2,0
+MRKR.US,D,20210129,000000,19,19.4,17.699,19.2,43590.9,0
+MRKR.US,D,20210201,000000,19.6,19.6,18.4,18.6,19803.4,0
+MRKR.US,D,20210202,000000,19.1,19.4,18.1,18.6,24150.7,0
+MRKR.US,D,20210203,000000,18.5,21.1,18.5,20.3,61178.6,0
+MRKR.US,D,20210204,000000,20.8,21.7,20.3,21.6,56303.4,0
+MRKR.US,D,20210205,000000,21.8,21.8,20.6,21.5,34702.7,0
+MRKR.US,D,20210208,000000,22.7,33.4,22.3,31.9,292952.6,0
+MRKR.US,D,20210209,000000,32.3,37.7,28.8,30.4,297450.6,0
+MRKR.US,D,20210210,000000,31.75,33.8,30,32.9,91601.2,0
+MRKR.US,D,20210211,000000,33.8,33.81,30.2,30.6,58013.4,0
+MRKR.US,D,20210212,000000,32.3,32.3,29.1,29.3,45708.3,0
+MRKR.US,D,20210216,000000,30,31.6,29.8,30.5,43766.3,0
+MRKR.US,D,20210217,000000,30.6,30.6,28,29.3,41760.5,0
+MRKR.US,D,20210218,000000,29.5,29.9,26.8,28.5,29881.9,0
+MRKR.US,D,20210219,000000,28.4,29.2,28.1,28.4,11650.3,0
+MRKR.US,D,20210222,000000,28.2,28.3,26.4,26.5,26966.8,0
+MRKR.US,D,20210223,000000,25,26.1,24.5,25.6,47809.7,0
+MRKR.US,D,20210224,000000,26.4,27.2,25.01,26,25549,0
+MRKR.US,D,20210225,000000,25.3,26,24,24.6,34465.5,0
+MRKR.US,D,20210226,000000,24.8,25.6,23.4,24.2,23284.4,0
+MRKR.US,D,20210301,000000,25,26.5,24.4,25.6,37961.8,0
+MRKR.US,D,20210302,000000,26.5,26.5,24.7,25,31156.9,0
+MRKR.US,D,20210303,000000,25.8,26.9,25.1,25.9,27059.4,0
+MRKR.US,D,20210304,000000,25.4,25.7,21,22.9,55742.1,0
+MRKR.US,D,20210305,000000,22.8,23.4,20.21,22.7,45831.7,0
+MRKR.US,D,20210308,000000,23.2,24.8,23,23.5,29009.7,0
+MRKR.US,D,20210309,000000,25.1,25.737,23.9,25.1,25760.9,0
+MRKR.US,D,20210310,000000,25.8,26,24.1,25.1,21081.3,0
+MRKR.US,D,20210311,000000,25.1,25.7,23.3,25.3,70751.1,0
+MRKR.US,D,20210312,000000,18.2,19.7,17.9,19.4,1293262.7,0
+MRKR.US,D,20210315,000000,19.7,19.7,18.15,19,495444.4,0
+MRKR.US,D,20210316,000000,19.1,19.2,18.1,18.6,221710.7,0
+MRKR.US,D,20210317,000000,18.7,19.3,18.1,18.8,278132.7,0
+MRKR.US,D,20210318,000000,18.7,18.7,17.8,18,1052514.3,0
+MRKR.US,D,20210319,000000,22.2,26.2,20.6,24.2,6441483.7,0
+MRKR.US,D,20210322,000000,29.2,33,27.5,28.6,4300061.9,0
+MRKR.US,D,20210323,000000,26.8,26.9,24.1,25.8,891727.8,0
+MRKR.US,D,20210324,000000,24.8,26.5,23.1,23.3,533253.3,0
+MRKR.US,D,20210325,000000,23.3,25.368,22.6,25,536375.5,0
+MRKR.US,D,20210326,000000,24.4,25.5,22.5,23.5,568871.8,0
+MRKR.US,D,20210329,000000,23.4,23.8,22.5,22.7,305023.1,0
+MRKR.US,D,20210330,000000,22.7,23,20.1,21.6,298748.5,0
+MRKR.US,D,20210331,000000,21.5,22.7,21.3,22.4,183963.1,0
+MRKR.US,D,20210401,000000,22.5,23.2,21.8,21.9,159687.1,0
+MRKR.US,D,20210405,000000,22.1,22.5,21.4,22.4,216899.5,0
+MRKR.US,D,20210406,000000,22.618,22.9,21.4,22.6,211892.2,0
+MRKR.US,D,20210407,000000,22.6,22.9,20.6,20.6,200291.8,0
+MRKR.US,D,20210408,000000,20.8,22.4,20.8,21.9,196499.3,0
+MRKR.US,D,20210409,000000,22,22,21,21.3,174145.1,0
+MRKR.US,D,20210412,000000,20.9,21.7,20,20.7,204574.9,0
+MRKR.US,D,20210413,000000,20.4,21.1,20.3,20.9,115969.5,0
+MRKR.US,D,20210414,000000,21,22.5,20.8,21.2,225235,0
+MRKR.US,D,20210415,000000,21.3,21.822,20.698,20.9,119870.6,0
+MRKR.US,D,20210416,000000,21.3,21.3,20.115,20.5,168067,0
+MRKR.US,D,20210419,000000,20.5,21,18.85,19.1,258981.5,0
+MRKR.US,D,20210420,000000,19,19.4,18.2,18.8,128009,0
+MRKR.US,D,20210421,000000,18.651,20.9,18.6,20.7,114504.4,0
+MRKR.US,D,20210422,000000,20.8,21.85,20.1,21.4,173550.6,0
+MRKR.US,D,20210423,000000,22.9,23.7,21.9,22.7,361534.5,0
+MRKR.US,D,20210426,000000,23.7,25.4,23.6,25.4,321663.9,0
+MRKR.US,D,20210427,000000,24.7,25.4,24.217,24.7,248367,0
+MRKR.US,D,20210428,000000,24.7,27.3,23.7,26.9,238226.9,0
+MRKR.US,D,20210429,000000,27.721,27.8,25.5,26.8,238950.7,0
+MRKR.US,D,20210430,000000,25.7,26.95,25.15,25.6,119678,0
+MRKR.US,D,20210503,000000,25.9,25.9,24.3,25.2,117411.1,0
+MRKR.US,D,20210504,000000,24.6,25.9,23.75,24.7,157947.7,0
+MRKR.US,D,20210505,000000,24.8,25.9,23.7,24.1,152352.7,0
+MRKR.US,D,20210506,000000,23.8,24.7,22.4,23.4,110733.2,0
+MRKR.US,D,20210507,000000,23.5,24.3,22.85,23.5,168718.8,0
+MRKR.US,D,20210510,000000,23.8,23.8,22.3,22.4,141450,0
+MRKR.US,D,20210511,000000,22,24.4,21.5,23.6,189190.3,0
+MRKR.US,D,20210512,000000,23.4,24.2,21.6,21.6,283462.7,0
+MRKR.US,D,20210513,000000,22.3,24.145,20.4,20.8,320621.6,0
+MRKR.US,D,20210514,000000,21.1,22.8,21,22.4,170325.8,0
+MRKR.US,D,20210517,000000,22,24.4,22,24.4,144139.8,0
+MRKR.US,D,20210518,000000,24.4,25.3,23.6,24.4,194071.5,0
+MRKR.US,D,20210519,000000,23.8,24.8,23.2,23.9,213024,0
+MRKR.US,D,20210520,000000,23.8,25.5,23.3,25.2,243114.8,0
+MRKR.US,D,20210521,000000,25.7,28.78,25.1,27.7,479864.7,0
+MRKR.US,D,20210524,000000,28.173,29.1,26.4,27,247480.8,0
+MRKR.US,D,20210525,000000,27.3,27.5,26.3,26.8,98857.2,0
+MRKR.US,D,20210526,000000,26.8,29.5,26.8,28.6,238745.3,0
+MRKR.US,D,20210527,000000,29.5,30,28.187,30,230254.2,0
+MRKR.US,D,20210528,000000,30,31.6,28.9,29.1,236587,0
+MRKR.US,D,20210601,000000,29.227,30.9,28.2,30,227161.9,0
+MRKR.US,D,20210602,000000,30,31.1,29.7,31,122607.4,0
+MRKR.US,D,20210603,000000,31,31.35,30.148,31.1,88561.5,0
+MRKR.US,D,20210604,000000,31.3,31.3,29.6,30.2,93174.9,0
+MRKR.US,D,20210607,000000,30.1,32.37,30,31.6,111184.1,0
+MRKR.US,D,20210608,000000,31.7,32.25,30.4,32,102828.3,0
+MRKR.US,D,20210609,000000,32,33.1,31.5,32.1,75674.4,0
+MRKR.US,D,20210610,000000,32.3,33,31.1,32.4,71794.8,0
+MRKR.US,D,20210611,000000,32.5,33.887,32.3,33.5,82565.3,0
+MRKR.US,D,20210614,000000,33.5,36.5,33.4,35.6,148030.7,0
+MRKR.US,D,20210615,000000,35.8,35.8,32,32.25,158300.8,0
+MRKR.US,D,20210616,000000,32,33.4,31.7,32.6,79650.4,0
+MRKR.US,D,20210617,000000,33,34.4,32.5,33.5,91958.6,0
+MRKR.US,D,20210618,000000,33.2,34,32.1,32.1,229528.5,0
+MRKR.US,D,20210621,000000,32.3,32.8,29.2,30.1,213486.9,0
+MRKR.US,D,20210622,000000,29.9,31.1,29.7,30.8,95273.2,0
+MRKR.US,D,20210623,000000,30.9,31.6,29.805,30,72068.5,0
+MRKR.US,D,20210624,000000,29.9,32.2,29.9,32,99628.7,0
+MRKR.US,D,20210625,000000,31.7,32.4,31,31.3,473109.6,0
+MRKR.US,D,20210628,000000,31.4,32,30.4,30.9,75038.8,0
+MRKR.US,D,20210629,000000,30.6,31,29.301,29.9,61428.9,0
+MRKR.US,D,20210630,000000,29.8,30.5,27.7,27.9,83343.8,0
+MRKR.US,D,20210701,000000,28.2,28.9,27.8,28.8,59133.3,0
+MRKR.US,D,20210702,000000,28.8,28.8,27.7,28,53351,0
+MRKR.US,D,20210706,000000,29,29.7,26.9,27.5,77677.1,0
+MRKR.US,D,20210707,000000,27.2,27.5,25.5,26.4,56666.8,0
+MRKR.US,D,20210708,000000,26,26.8,25.317,25.7,41518.4,0
+MRKR.US,D,20210709,000000,26,26.72,25.7,26.6,38053.6,0
+MRKR.US,D,20210712,000000,26.6,26.6,25.1,25.2,49343.5,0
+MRKR.US,D,20210713,000000,25.1,25.3,23.346,23.5,56659.4,0
+MRKR.US,D,20210714,000000,23.6,23.9,22.5,22.6,52046.9,0
+MRKR.US,D,20210715,000000,22.7,23.169,21.6,22,52413.1,0
+MRKR.US,D,20210716,000000,22.6,22.9,21.8,22.3,58587.5,0
+MRKR.US,D,20210719,000000,21.7,22.8,21.6,22.4,35359.4,0
+MRKR.US,D,20210720,000000,22.4,23.3,22.15,23,43047.1,0
+MRKR.US,D,20210721,000000,23.5,23.8,23,23.6,37970.9,0
+MRKR.US,D,20210722,000000,23.4,23.516,22.5,22.7,32949.3,0
+MRKR.US,D,20210723,000000,22.7,22.9,21.582,22.1,35378,0
+MRKR.US,D,20210726,000000,22.3,22.99,21.6,21.9,34248.5,0
+MRKR.US,D,20210727,000000,21.7,21.7,20.8,21,94075.3,0
+MRKR.US,D,20210728,000000,21.4,22.25,21.2,21.9,28358.7,0
+MRKR.US,D,20210729,000000,22,22.4,21.2,21.2,26681.2,0
+MRKR.US,D,20210730,000000,21.1,21.5,20.7,20.9,35465.3,0
+MRKR.US,D,20210802,000000,21.1,21.8,20.7,21.2,26865.4,0
+MRKR.US,D,20210803,000000,21.1,21.5,20.6,21.4,23610.3,0
+MRKR.US,D,20210804,000000,21.3,21.3,20.5,20.5,36753.7,0
+MRKR.US,D,20210805,000000,20.5,21.7,20.5,21.2,29550.3,0
+MRKR.US,D,20210806,000000,21.3,21.3,20.7,20.7,19839.8,0
+MRKR.US,D,20210809,000000,20.6,21.2,20.3,20.5,46069.9,0
+MRKR.US,D,20210810,000000,21,21.198,20,20.1,31611,0
+MRKR.US,D,20210811,000000,19.85,20,18.5,19.8,70450.1,0
+MRKR.US,D,20210812,000000,19.7,20,19.2,19.8,28967.4,0
+MRKR.US,D,20210813,000000,19.7,20,18.8,19.1,39038,0
+MRKR.US,D,20210816,000000,19,19,17.5,17.6,78916.8,0
+MRKR.US,D,20210817,000000,17.6,17.8,17,17.4,42515.3,0
+MRKR.US,D,20210818,000000,17.4,18.5,17.166,17.7,32102,0
+MRKR.US,D,20210819,000000,17.4,18,16.8,16.8,224713.4,0
+MRKR.US,D,20210820,000000,18.4,19.4,17.1,18.2,611854.4,0
+MRKR.US,D,20210823,000000,18.9,20.199,18.6,19.9,133707.9,0
+MRKR.US,D,20210824,000000,20,20,18.7,19.3,49573.5,0
+MRKR.US,D,20210825,000000,19.1,19.5,18.75,19,32530.5,0
+MRKR.US,D,20210826,000000,18.7,19.6,18.6,18.6,35564.2,0
+MRKR.US,D,20210827,000000,18.8,19.8,18.7,19.3,33962.5,0
+MRKR.US,D,20210830,000000,19.4,19.65,18.9,19,16620.2,0
+MRKR.US,D,20210831,000000,19,19.8,19,19.8,27487.2,0
+MRKR.US,D,20210901,000000,19.8,20.3,19.6,19.6,31742,0
+MRKR.US,D,20210902,000000,19.7,20.4,19.7,20.2,24762.7,0
+MRKR.US,D,20210903,000000,20.3,20.5,19.4,19.7,20992.3,0
+MRKR.US,D,20210907,000000,19.8,20.2,19.3,19.5,24381.7,0
+MRKR.US,D,20210908,000000,19.7,19.75,19,19.4,27908.6,0
+MRKR.US,D,20210909,000000,19.2,19.6,18.7,18.9,23190.8,0
+MRKR.US,D,20210910,000000,19.6,19.6,18.7,18.9,16000,0
+MRKR.US,D,20210913,000000,19,19.15,18.35,18.5,27314.8,0
+MRKR.US,D,20210914,000000,18.6,18.7,17.6,17.7,39137.6,0
+MRKR.US,D,20210915,000000,17.9,18.2,17.7,18.2,21240.2,0
+MRKR.US,D,20210916,000000,18.3,18.4,17.7,17.9,32932.2,0
+MRKR.US,D,20210917,000000,17.8,18.56,17.8,18.4,34400.4,0
+MRKR.US,D,20210920,000000,17.6,18.25,17.3,17.5,36633.8,0
+MRKR.US,D,20210921,000000,17.8,18.284,17.45,17.5,24462.2,0
+MRKR.US,D,20210922,000000,17.8,17.8,17.4,17.5,27109.9,0
+MRKR.US,D,20210923,000000,17.6,17.8,17.4,17.8,29172.5,0
+MRKR.US,D,20210924,000000,17.8,18.05,17.5,17.8,38617.9,0
+MRKR.US,D,20210927,000000,18.1,19,17.6,18.4,64083,0
+MRKR.US,D,20210928,000000,18.3,18.3,17.7,17.7,21464.5,0
+MRKR.US,D,20210929,000000,18,18,17,17.1,47535.8,0
+MRKR.US,D,20210930,000000,17,17.31,16.9,16.9,37324.6,0
+MRKR.US,D,20211001,000000,17,17.05,16.7,16.7,18039.8,0
+MRKR.US,D,20211004,000000,16.8,16.899,16.3,16.6,45748.9,0
+MRKR.US,D,20211005,000000,16.8,17.3,16.321,17.2,48657.7,0
+MRKR.US,D,20211006,000000,17.2,17.2,16.35,16.5,30495,0
+MRKR.US,D,20211007,000000,16.9,16.9,16.5,16.5,18898.9,0
+MRKR.US,D,20211008,000000,16.5,16.6,16,16,32969.9,0
+MRKR.US,D,20211011,000000,16.3,16.3,16,16.1,29901.9,0
+MRKR.US,D,20211012,000000,16.3,16.4,16,16.4,29527.3,0
+MRKR.US,D,20211013,000000,16.3,16.69,16.1,16.1,27465.4,0
+MRKR.US,D,20211014,000000,16.3,16.9,16.2,16.3,41334.4,0
+MRKR.US,D,20211015,000000,16.5,16.5,15.8,15.9,43349.6,0
+MRKR.US,D,20211018,000000,16,16,15.59,15.7,18973.6,0
+MRKR.US,D,20211019,000000,15.8,15.9,15.3,15.4,37983.5,0
+MRKR.US,D,20211020,000000,15.4,16.2,15.25,15.5,36356.2,0
+MRKR.US,D,20211021,000000,15.5,15.65,15.3,15.4,18629.7,0
+MRKR.US,D,20211022,000000,15.3,15.3,14.3,14.4,54053.5,0
+MRKR.US,D,20211025,000000,14.6,14.6,14.09,14.2,19314.3,0
+MRKR.US,D,20211026,000000,14.4,15.7,14.211,15.7,65290.2,0
+MRKR.US,D,20211027,000000,16.1,16.1,14.8,14.9,43550.2,0
+MRKR.US,D,20211028,000000,14.9,15.1,14.7,14.8,21910.5,0
+MRKR.US,D,20211029,000000,14.7,15.3,14.6,14.7,17402.1,0
+MRKR.US,D,20211101,000000,14.8,15.7,14.4,15.6,38142.7,0
+MRKR.US,D,20211102,000000,15.5,15.6,15,15.4,19432.6,0
+MRKR.US,D,20211103,000000,15.2,15.799,14.8,15,40751.7,0
+MRKR.US,D,20211104,000000,15,15.3,14.7,14.9,17014.9,0
+MRKR.US,D,20211105,000000,15,15.3,14.7,15.1,30087.2,0
+MRKR.US,D,20211108,000000,14.797,15.1,14.797,15.1,16786.1,0
+MRKR.US,D,20211109,000000,15.2,15.2,14.7,15.1,24116.5,0
+MRKR.US,D,20211110,000000,15,15.472,14.7,14.7,26056.3,0
+MRKR.US,D,20211111,000000,14.7,15,14.1,14.2,40078.5,0
+MRKR.US,D,20211112,000000,14.2,14.6,14,14.3,30384.7,0
+MRKR.US,D,20211115,000000,14.4,14.4,14,14,44709.4,0
+MRKR.US,D,20211116,000000,14,14.2,13.8,13.9,32573.7,0
+MRKR.US,D,20211117,000000,13.7,13.9,13.6,13.6,33333,0
+MRKR.US,D,20211118,000000,13.6,13.7,12.45,12.6,62445.5,0
+MRKR.US,D,20211119,000000,13.2,14,12.8,13,60612.8,0
+MRKR.US,D,20211122,000000,13.1,13.34,12.1,12.4,63660.2,0
+MRKR.US,D,20211123,000000,12.7,12.7,12.1,12.3,42505.6,0
+MRKR.US,D,20211124,000000,12.2,12.4,12.1,12.3,29120.5,0
+MRKR.US,D,20211126,000000,12,12.5,12,12.3,44183.7,0
+MRKR.US,D,20211129,000000,12.5,12.5,11.9,12,34783.8,0
+MRKR.US,D,20211130,000000,11.9,12,11.5,11.8,61088,0
+MRKR.US,D,20211201,000000,11.9,12.5,11.7,11.7,68821.4,0
+MRKR.US,D,20211202,000000,11.7,11.71,11.2,11.3,32458.4,0
+MRKR.US,D,20211203,000000,11.3,11.3,10,10.1,106644.1,0
+MRKR.US,D,20211206,000000,10.1,10.8,10,10.6,52769.4,0
+MRKR.US,D,20211207,000000,10.7,11.8,10.6,11.2,44590.4,0
+MRKR.US,D,20211208,000000,11.7,12.6,11.1,12,80649.8,0
+MRKR.US,D,20211209,000000,12,12.3,11.6,11.6,30700.4,0
+MRKR.US,D,20211210,000000,11.6,12,10.5,11,98436.8,0
+MRKR.US,D,20211213,000000,11,11,9.932,10.7,84379.4,0
+MRKR.US,D,20211214,000000,10.6,10.7,9.9,10.1,62409.1,0
+MRKR.US,D,20211215,000000,10,10.333,9.904,10,40575.5,0
+MRKR.US,D,20211216,000000,10.2,10.4,9.91,9.98,28272.4,0
+MRKR.US,D,20211217,000000,9.861,10.8,9.861,10.2,54300.4,0
+MRKR.US,D,20211220,000000,10,10.4,9.8,10.3,46782.8,0
+MRKR.US,D,20211221,000000,10.3,10.5,9.94,9.984,36246.6,0
+MRKR.US,D,20211222,000000,9.937,10.2,9.8,9.83,29776.5,0
+MRKR.US,D,20211223,000000,9.8,10,9.8,9.984,34082.5,0
+MRKR.US,D,20211227,000000,9.994,10.2,9.259,9.558,72281.2,0
+MRKR.US,D,20211228,000000,9.558,10.5,9,10.3,113629.8,0
+MRKR.US,D,20211229,000000,10.3,10.4,9.5,9.5,68300.9,0
+MRKR.US,D,20211230,000000,9.6,10.9,9.5,9.951,54628.2,0
+MRKR.US,D,20211231,000000,9.876,10,9.5,9.502,50792.1,0
+MRKR.US,D,20220103,000000,9.097,10.3,9.097,10,23977,0
+MRKR.US,D,20220104,000000,10.2,10.2,9.6,9.8,31397.9,0
+MRKR.US,D,20220105,000000,9.9,9.9,9,9.1,50919.1,0
+MRKR.US,D,20220106,000000,9,9.246,8.5,8.599,44032.5,0
+MRKR.US,D,20220107,000000,8.5,8.96,8.429,8.55,26033.5,0
+MRKR.US,D,20220110,000000,8.6,8.749,8.3,8.403,29670.3,0
+MRKR.US,D,20220111,000000,8.4,8.734,8.4,8.477,15663,0
+MRKR.US,D,20220112,000000,8.406,8.5,8.055,8.07,29406.6,0
+MRKR.US,D,20220113,000000,8.1,8.299,7.901,8,25925.7,0
+MRKR.US,D,20220114,000000,7.927,8.088,7.5,8.083,27201.8,0
+MRKR.US,D,20220118,000000,8.098,9.6,7.877,8.628,128514.2,0
+MRKR.US,D,20220119,000000,8.791,8.791,8.089,8.396,332012.9,0
+MRKR.US,D,20220120,000000,9.3,9.5,7.342,7.5,880295.1,0
+MRKR.US,D,20220121,000000,7.318,7.318,5.833,6,238350.3,0
+MRKR.US,D,20220124,000000,5.407,6.2,5.128,6.2,153796.1,0
+MRKR.US,D,20220125,000000,6,6.3,5.6,5.8,111902.7,0
+MRKR.US,D,20220126,000000,6.043,6.4,5.784,5.998,55469.7,0
+MRKR.US,D,20220127,000000,6.1,6.34199,5.523,5.589,58243.4,0
+MRKR.US,D,20220128,000000,5.51,5.8,5.403,5.591,54555.3,0
+MRKR.US,D,20220131,000000,5.79,6.7,5.514,6.055,78585.2,0
+MRKR.US,D,20220201,000000,6.266,6.59,6.035,6.35,68191.7,0
+MRKR.US,D,20220202,000000,6.499,6.54001,5.719,5.943,35460.5,0
+MRKR.US,D,20220203,000000,6,6.099,5.5,5.592,29642.3,0
+MRKR.US,D,20220204,000000,6,6.185,5.6,5.93,34276.6,0
+MRKR.US,D,20220207,000000,5.952,6.041,5.781,5.855,20173.6,0
+MRKR.US,D,20220208,000000,5.855,6.1,5.534,5.722,25868.7,0
+MRKR.US,D,20220209,000000,5.897,6.4,5.662,6,60141,0
+MRKR.US,D,20220210,000000,6.2,6.203,5.706,5.879,45295.2,0
+MRKR.US,D,20220211,000000,5.843,6.07,5.57,5.6,41461,0
+MRKR.US,D,20220214,000000,5.572,6.019,5.503,5.6,21122.6,0
+MRKR.US,D,20220215,000000,5.733,5.9,5.733,5.883,10729.6,0
+MRKR.US,D,20220216,000000,6.2,6.28699,6,6.175,44276.3,0
+MRKR.US,D,20220217,000000,5.3,5.3,4.5,4.57,240061.7,0
+MRKR.US,D,20220218,000000,4.5,4.57,4.139,4.15,96025.3,0
+MRKR.US,D,20220222,000000,4.368,4.4,3.806,3.889,46531.2,0
+MRKR.US,D,20220223,000000,3.918,3.948,3.51,3.716,77558.6,0
+MRKR.US,D,20220224,000000,3.5,4,3.5,3.788,22647.4,0
+MRKR.US,D,20220225,000000,3.79,4.223,3.79,3.998,33616.3,0
+MRKR.US,D,20220228,000000,3.878,3.89799,3.62299,3.761,46447.8,0
+MRKR.US,D,20220301,000000,3.713,4.8,3.701,4.6,215211.2,0
+MRKR.US,D,20220302,000000,4.6,4.675,4.2,4.52,77692.6,0
+MRKR.US,D,20220303,000000,4.565,4.565,4.222,4.3,27169.3,0
+MRKR.US,D,20220304,000000,4.1,4.385,4,4.018,38601.9,0
+MRKR.US,D,20220307,000000,3.957,4.289,3.93,3.95,31143.1,0
+MRKR.US,D,20220308,000000,3.95,4.64,3.94,4.3,71393.9,0
+MRKR.US,D,20220309,000000,4.574,4.8,4.341,4.8,36007,0
+MRKR.US,D,20220310,000000,4.655,4.655,4.329,4.499,29836.5,0
+MRKR.US,D,20220311,000000,4.58,4.69,4.03,4.168,32269.8,0
+MRKR.US,D,20220314,000000,4.2,4.299,4.2,4.2,11452.3,0
+MRKR.US,D,20220315,000000,4.206,4.38299,3.995,3.995,18735.4,0
+MRKR.US,D,20220316,000000,3.984,4.46,3.975,4.139,10793.9,0
+MRKR.US,D,20220317,000000,4.1,4.392,4.1,4.314,16277.9,0
+MRKR.US,D,20220318,000000,4.257,4.696,4.213,4.35,52505,0
+MRKR.US,D,20220321,000000,4.4,4.4,4.152,4.173,42980.9,0
+MRKR.US,D,20220322,000000,4.2,4.941,4.15,4.922,154346.7,0
+MRKR.US,D,20220323,000000,4.828,5,4.4,4.799,70375.2,0
+MRKR.US,D,20220324,000000,4.84,5,4.6,4.848,32065.1,0
+MRKR.US,D,20220325,000000,4.9,5.498,4.9,5.238,160370.7,0
+MRKR.US,D,20220328,000000,5.19,5.3739,4.8,4.849,44368.8,0
+MRKR.US,D,20220329,000000,5,5.12501,4.801,4.98,53597.7,0
+MRKR.US,D,20220330,000000,5.075,5.099,4.58,4.692,26826.2,0
+MRKR.US,D,20220331,000000,4.78,4.78,4.4,4.4,22668.5,0
+MRKR.US,D,20220401,000000,4.601,4.69,4.34,4.34,20617,0
+MRKR.US,D,20220404,000000,4.6,4.698,4.498,4.561,13200.6,0
+MRKR.US,D,20220405,000000,4.8,4.8,4.3,4.301,19463.6,0
+MRKR.US,D,20220406,000000,4.3,4.334,3.875,3.898,49047,0
+MRKR.US,D,20220407,000000,3.99,4.129,3.72,3.75,30260.4,0
+MRKR.US,D,20220408,000000,3.75,3.989,3.75,3.953,32483.4,0
+MRKR.US,D,20220411,000000,4.1,4.1,3.65,3.652,19033.7,0
+MRKR.US,D,20220412,000000,3.787,4.18,3.7,3.896,130175.6,0
+MRKR.US,D,20220413,000000,3.702,4.139,3.702,4.085,49434.8,0
+MRKR.US,D,20220414,000000,4,4.278,3.93,4.042,22949.5,0
+MRKR.US,D,20220418,000000,4,4.095,3.8,3.858,13542.5,0
+MRKR.US,D,20220419,000000,3.818,3.991,3.801,3.861,12785,0
+MRKR.US,D,20220420,000000,3.9,4,3.75,3.752,20734.5,0
+MRKR.US,D,20220421,000000,3.9,3.949,3.5,3.545,26710.3,0
+MRKR.US,D,20220422,000000,3.5,3.699,3.413,3.5,22451.7,0
+MRKR.US,D,20220425,000000,3.3,3.5,3.3,3.34,19741.5,0
+MRKR.US,D,20220426,000000,3.674,3.78,3.254,3.35,85555.4,0
+MRKR.US,D,20220427,000000,3.325,3.698,3.295,3.549,68309.7,0
+MRKR.US,D,20220428,000000,3.6,3.699,3.228,3.249,22045.8,0
+MRKR.US,D,20220429,000000,3.226,3.486,3.2,3.391,23614.1,0
+MRKR.US,D,20220502,000000,3.49,3.499,3.054,3.451,34488.3,0
+MRKR.US,D,20220503,000000,3.45,3.589,3.22,3.5,20667.4,0
+MRKR.US,D,20220504,000000,3.535,3.846,3.5,3.78,10095.8,0
+MRKR.US,D,20220505,000000,3.8,3.8,3.3,3.349,24087.5,0
+MRKR.US,D,20220506,000000,3.4,3.744,3.3,3.63,22648.4,0
+MRKR.US,D,20220509,000000,3.705,3.853,3.2,3.306,28125.4,0
+MRKR.US,D,20220510,000000,3.3,3.5,3.3,3.396,7364.9,0
+MRKR.US,D,20220511,000000,3.227,3.4,3,3.095,50774.7,0
+MRKR.US,D,20220512,000000,3,3.199,2.811,3.14,34729.6,0
+MRKR.US,D,20220513,000000,3.2,3.304,3.1,3.294,52401.3,0
+MRKR.US,D,20220516,000000,3.249,3.249,3.016,3.1,10284.7,0
+MRKR.US,D,20220517,000000,3.21,3.5,3.1,3.351,16580.6,0
+MRKR.US,D,20220518,000000,3.33,3.33,3.16,3.24,10929.8,0
+MRKR.US,D,20220519,000000,3.2,3.332,3.15,3.17,13623.2,0
+MRKR.US,D,20220520,000000,3.3,3.551,3.2,3.251,29874.9,0
+MRKR.US,D,20220523,000000,3.251,3.5,3.25,3.35,14159.8,0
+MRKR.US,D,20220524,000000,3.5,3.5,3.175,3.377,9537,0
+MRKR.US,D,20220525,000000,3.4,3.4,3,3.101,19612.6,0
+MRKR.US,D,20220526,000000,3.1,3.4,2.977,3,27088.2,0
+MRKR.US,D,20220527,000000,3.046,3.08,2.932,3,15021.3,0
+MRKR.US,D,20220531,000000,2.923,3.4,2.9,3.02,34714.9,0
+MRKR.US,D,20220601,000000,3.029,3.21,2.906,2.979,18675.3,0
+MRKR.US,D,20220602,000000,3,3.099,2.82,2.93,27706.3,0
+MRKR.US,D,20220603,000000,2.98,3.275,2.805,2.93378,44887.2,0
+MRKR.US,D,20220606,000000,3.2,3.2,2.61098,2.685,34620.1,0
+MRKR.US,D,20220607,000000,3,3.037,2.7,2.985,40172.8,0
+MRKR.US,D,20220608,000000,3.185,3.185,2.9,2.99,22136.7,0
+MRKR.US,D,20220609,000000,2.915,3.3,2.9,3,21033.3,0
+MRKR.US,D,20220610,000000,3,3.199,2.927,3.04,11735.7,0
+MRKR.US,D,20220613,000000,2.9,3.1,2.9,2.9,18512.5,0
+MRKR.US,D,20220614,000000,3,3.086,2.77,2.77,11269.6,0
+MRKR.US,D,20220615,000000,2.821,2.908,2.624,2.7,15078,0
+MRKR.US,D,20220616,000000,2.634,2.803,2.5,2.699,23323.3,0
+MRKR.US,D,20220617,000000,2.636,2.951,2.636,2.67,13593.3,0
+MRKR.US,D,20220621,000000,2.803,3,2.7,2.901,4128.4,0
+MRKR.US,D,20220622,000000,2.881,3,2.824,2.9,7122.1,0
+MRKR.US,D,20220623,000000,2.89899,2.9,2.74,2.861,12541.9,0
+MRKR.US,D,20220624,000000,2.9,3.1,2.6,2.6,104756.6,0
+MRKR.US,D,20220627,000000,2.849,3.48,2.6,3.4,81568.3,0
+MRKR.US,D,20220628,000000,3.51,3.675,2.841,2.961,64557.4,0
+MRKR.US,D,20220629,000000,3.36,3.4,2.961,3.2,29682.3,0
+MRKR.US,D,20220630,000000,3.325,3.648,3.139,3.3,31340.1,0
+MRKR.US,D,20220701,000000,3.364,3.9,3.283,3.46,41623.5,0
+MRKR.US,D,20220705,000000,3.6,3.633,3.251,3.551,52837.8,0
+MRKR.US,D,20220706,000000,3.551,3.799,3.48,3.597,32299.7,0
+MRKR.US,D,20220707,000000,3.5,3.695,3.457,3.601,31877.7,0
+MRKR.US,D,20220708,000000,3.785,3.785,3.5,3.65,35636,0
+MRKR.US,D,20220711,000000,3.657,3.8,3.4,3.523,15841.4,0
+MRKR.US,D,20220712,000000,3.523,3.697,3.382,3.5,21148.9,0
+MRKR.US,D,20220713,000000,3.472,3.6,3.405,3.42801,11164.6,0
+MRKR.US,D,20220714,000000,3.35,3.659,3.222,3.3,16012.7,0
+MRKR.US,D,20220715,000000,3.306,3.541,3.26,3.33,10967.5,0
+MRKR.US,D,20220718,000000,3.472,3.702,3.401,3.436,39938.2,0
+MRKR.US,D,20220719,000000,3.675,3.675,3.4,3.468,9551.4,0
+MRKR.US,D,20220720,000000,3.6,3.7015,3.6,3.602,27680,0
+MRKR.US,D,20220721,000000,3.702,3.702,3.399,3.5,28672.8,0
+MRKR.US,D,20220722,000000,3.465,3.5,3.35,3.393,9827.2,0
+MRKR.US,D,20220725,000000,3.417,3.417,3.359,3.363,7322,0
+MRKR.US,D,20220726,000000,3.448,3.448,3.161,3.221,10433.9,0
+MRKR.US,D,20220727,000000,3.217,3.359,3.15,3.218,6310.5,0
+MRKR.US,D,20220728,000000,3.29,3.56,3.21,3.3,12641,0
+MRKR.US,D,20220729,000000,3.3,3.56,3.03101,3.19,11270.6,0
+MRKR.US,D,20220801,000000,3.167,3.18,3.03,3.098,8575.6,0
+MRKR.US,D,20220802,000000,3.202,3.237,2.975,3.11,40842.9,0
+MRKR.US,D,20220803,000000,3.2,3.418,3.111,3.3,20867.7,0
+MRKR.US,D,20220804,000000,3.201,3.5,3.2,3.3,832269,0
+MRKR.US,D,20220805,000000,6,6.6,4.9,5.4,7404002,0
+MRKR.US,D,20220808,000000,4.65,5.653,4.15,5.62,954096.2,0
+MRKR.US,D,20220809,000000,5.1,5.6,4.902,5.125,193806.4,0
+MRKR.US,D,20220810,000000,4.971,5.05,4.63,4.879,135657.6,0
+MRKR.US,D,20220811,000000,5.043,5.043,4.4,4.485,92555.7,0
+MRKR.US,D,20220812,000000,4.599,4.599,3.845,3.936,97943.8,0
+MRKR.US,D,20220815,000000,3.95,4.049,3.85,3.994,40079.1,0
+MRKR.US,D,20220816,000000,3.901,3.999,3.621,3.637,56378.8,0
+MRKR.US,D,20220817,000000,3.7,3.789,3.5,3.543,48028,0
+MRKR.US,D,20220818,000000,3.5,3.864,3.5,3.701,50797.7,0
+MRKR.US,D,20220819,000000,3.61,3.799,3.41,3.455,54598.1,0
+MRKR.US,D,20220822,000000,3.41,3.654,3.102,3.202,40454.6,0
+MRKR.US,D,20220823,000000,3.207,3.4,3.20001,3.303,20590.1,0
+MRKR.US,D,20220824,000000,3.199,3.278,3.128,3.278,28241.7,0
+MRKR.US,D,20220825,000000,3.289,3.5,3.199,3.351,28694.6,0
+MRKR.US,D,20220826,000000,3.25,3.379,3.119,3.182,18302.9,0
+MRKR.US,D,20220829,000000,3.2,3.27,3.12,3.196,10264.6,0
+MRKR.US,D,20220830,000000,3.27,3.27,3,3.008,45741.2,0
+MRKR.US,D,20220831,000000,3.11,3.189,3,3.1,13908.3,0
+MRKR.US,D,20220901,000000,3.189,3.189,2.906,3.059,29108.2,0
+MRKR.US,D,20220902,000000,3.148,3.148,2.93,3.046,8965.6,0
+MRKR.US,D,20220906,000000,3.066,3.188,3.001,3.039,15659,0
+MRKR.US,D,20220907,000000,2.944,3.135,2.90601,3.041,7372.1,0
+MRKR.US,D,20220908,000000,3.189,4.8,3,3.999,1059790.3,0
+MRKR.US,D,20220909,000000,3.62,4.5,3.6,4.5,177531,0
+MRKR.US,D,20220912,000000,4.579,4.745,4.15,4.48,173296.8,0
+MRKR.US,D,20220913,000000,4.77,4.99,4.5,4.799,90082.6,0
+MRKR.US,D,20220914,000000,5.2,5.2,4.3,4.357,60931.2,0
+MRKR.US,D,20220915,000000,4.284,4.67,4.284,4.585,24158.2,0
+MRKR.US,D,20220916,000000,4.585,4.585,4.205,4.55,42603.2,0
+MRKR.US,D,20220919,000000,4.306,4.401,4.1,4.17,19761.7,0
+MRKR.US,D,20220920,000000,4.129,4.311,3.9,3.976,24289.9,0
+MRKR.US,D,20220921,000000,3.968,3.968,3.5,3.761,24774.2,0
+MRKR.US,D,20220922,000000,3.714,3.848,3.506,3.572,14114.1,0
+MRKR.US,D,20220923,000000,3.5,3.59799,3.34,3.451,11705.6,0
+MRKR.US,D,20220926,000000,3.34,3.52,3.277,3.343,22390.6,0
+MRKR.US,D,20220927,000000,3.411,3.595,3.3,3.44,10015.7,0
+MRKR.US,D,20220928,000000,3.4,3.54,3.354,3.491,7757.3,0
+MRKR.US,D,20220929,000000,3.408,3.98187,3.408,3.734,12738.7,0
+MRKR.US,D,20220930,000000,3.7,3.8,3.67,3.688,6766.3,0
+MRKR.US,D,20221003,000000,3.797,3.809,3.627,3.731,4910.2,0
+MRKR.US,D,20221004,000000,3.543,4.11,3.543,4.011,13912.3,0
+MRKR.US,D,20221005,000000,3.98,4.001,3.9,3.95,5273.6,0
+MRKR.US,D,20221006,000000,3.946,3.95001,3,3.3,69177.1,0
+MRKR.US,D,20221007,000000,3.3,3.36501,3.152,3.3,6872.1,0
+MRKR.US,D,20221010,000000,3.15,3.365,2.941,3,23041.9,0
+MRKR.US,D,20221011,000000,3.119,3.119,2.931,2.949,6199,0
+MRKR.US,D,20221012,000000,2.93,3.05799,2.887,2.971,12802.5,0
+MRKR.US,D,20221013,000000,2.8,3.31,2.8,3.1,58353.5,0
+MRKR.US,D,20221014,000000,3.1,4.39899,3.001,3.9,125909.6,0
+MRKR.US,D,20221017,000000,3.9,5.1,3.9,4.375,109303.9,0
+MRKR.US,D,20221018,000000,4.6,5,4.022,4.58,101003.8,0
+MRKR.US,D,20221019,000000,4.638,4.9,4.232,4.32,20104.6,0
+MRKR.US,D,20221020,000000,4.3,4.595,4.201,4.23,15748.6,0
+MRKR.US,D,20221021,000000,4.2,4.25,3.8,3.922,35858,0
+MRKR.US,D,20221024,000000,3.804,4.5,3.5,3.859,49308.5,0
+MRKR.US,D,20221025,000000,3.9,4.78,3.9,4.43,68304.4,0
+MRKR.US,D,20221026,000000,4.3,4.685,4,4.501,35321.8,0
+MRKR.US,D,20221027,000000,4.688,4.688,4.097,4.485,15427.1,0
+MRKR.US,D,20221028,000000,4.35,4.5,4.322,4.457,11991.6,0
+MRKR.US,D,20221031,000000,4.355,4.5,4.34,4.437,9431.8,0
+MRKR.US,D,20221101,000000,4.318,4.5,4.005,4.222,26418.1,0
+MRKR.US,D,20221102,000000,4.159,4.492,4,4.203,14922.5,0
+MRKR.US,D,20221103,000000,4.275,4.275,3.8,4.139,11890.6,0
+MRKR.US,D,20221104,000000,4.235,4.47,3.96,4.399,14790.9,0
+MRKR.US,D,20221107,000000,4.3,4.4,4.1,4.101,23148.7,0
+MRKR.US,D,20221108,000000,3.978,4.19999,3.978,4.001,10349.3,0
+MRKR.US,D,20221109,000000,4.1,4.1,3.30096,3.801,31644.2,0
+MRKR.US,D,20221110,000000,3.9,3.9,3.434,3.812,15383.5,0
+MRKR.US,D,20221111,000000,4.2,4.2,3.639,3.81,14052.7,0
+MRKR.US,D,20221114,000000,3.696,3.999,3.6,3.684,8971.2,0
+MRKR.US,D,20221115,000000,3.88,3.89901,3.3,3.473,28789.3,0
+MRKR.US,D,20221116,000000,3.516,3.9,3.516,3.607,11919.5,0
+MRKR.US,D,20221117,000000,3.6805,3.754,3.28,3.541,8985.5,0
+MRKR.US,D,20221118,000000,3.7,3.7,3.115,3.202,20835.7,0
+MRKR.US,D,20221121,000000,3.5,3.5,3.2,3.301,9316.3,0
+MRKR.US,D,20221122,000000,3.75,3.75,3.206,3.273,110299.3,0
+MRKR.US,D,20221123,000000,3.302,3.303,2.847,3.071,66367.7,0
+MRKR.US,D,20221125,000000,2.972,3.2639,2.901,3.212,4867,0
+MRKR.US,D,20221128,000000,3.3,3.3,2.92,2.99,33189,0
+MRKR.US,D,20221129,000000,3.02,3.188,2.92001,3.001,11767,0
+MRKR.US,D,20221130,000000,2.96,3.232,2.6,3,74822.2,0
+MRKR.US,D,20221201,000000,2.95,3.1,2.855,3.022,22754.4,0
+MRKR.US,D,20221202,000000,2.933,3.145,2.924,2.988,14034.2,0
+MRKR.US,D,20221205,000000,2.9,3,2.9,2.926,6896,0
+MRKR.US,D,20221206,000000,2.9,3,2.8,2.851,13547.5,0
+MRKR.US,D,20221207,000000,2.8,2.9,2.564,2.8,47737.3,0
+MRKR.US,D,20221208,000000,2.819,2.899,2.8,2.839,3666.4,0
+MRKR.US,D,20221209,000000,2.7,3.153,2.673,2.999,27669.2,0
+MRKR.US,D,20221212,000000,3,3.3,2.903,3.01,13026.2,0
+MRKR.US,D,20221213,000000,3.184,3.2,2.98,3.076,21635,0
+MRKR.US,D,20221214,000000,3.1,3.2,2.95,3,18515.2,0
+MRKR.US,D,20221215,000000,3,3.05,2.91,2.985,13606.2,0
+MRKR.US,D,20221216,000000,3,3,2.58,2.936,48273.9,0
+MRKR.US,D,20221219,000000,2.8,2.98,2.614,2.9,16271.2,0
+MRKR.US,D,20221220,000000,2.8,2.9,2.707,2.854,23519,0
+MRKR.US,D,20221221,000000,2.9,2.9,2.751,2.849,23289.2,0
+MRKR.US,D,20221222,000000,2.853,2.853,2.751,2.85,13662.7,0
+MRKR.US,D,20221223,000000,2.75,2.798,2.6,2.603,33014.5,0
+MRKR.US,D,20221227,000000,2.603,2.732,2.5,2.6,42442.5,0
+MRKR.US,D,20221228,000000,2.522,2.61,2.5,2.548,47948.2,0
+MRKR.US,D,20221229,000000,2.57,2.664,2.2,2.4,65836.5,0
+MRKR.US,D,20221230,000000,2.4,2.7,2.311,2.65899,43837,0
+MRKR.US,D,20230103,000000,2.52,2.78,2.52,2.769,13473.5,0
+MRKR.US,D,20230104,000000,2.769,3.3,2.7,3.049,22257.1,0
+MRKR.US,D,20230105,000000,3.081,3.4,3,3.018,15893.9,0
+MRKR.US,D,20230106,000000,3.146,3.49,3,3.2,26126.5,0
+MRKR.US,D,20230109,000000,3.5,3.7,3,3.2,67657.4,0
+MRKR.US,D,20230110,000000,3.22,3.5,3.16501,3.24,46029.4,0
+MRKR.US,D,20230111,000000,3.2,3.542,3.1,3.388,48558.7,0
+MRKR.US,D,20230112,000000,3.3,3.56,3.2,3.465,27540,0
+MRKR.US,D,20230113,000000,3.412,3.758,3.31,3.551,33605.7,0
+MRKR.US,D,20230117,000000,3.627,3.8,3.319,3.504,15679.2,0
+MRKR.US,D,20230118,000000,3.55,3.698,3.25,3.3,21447.8,0
+MRKR.US,D,20230119,000000,3.345,3.45,3.015,3.267,11703.4,0
+MRKR.US,D,20230120,000000,3.012,3.45,3.011,3.3,26103.5,0
+MRKR.US,D,20230123,000000,3.305,3.5,3.075,3.35,44094.3,0
+MRKR.US,D,20230124,000000,3.5,4.227,3.015,4.01,154349.1,0
+MRKR.US,D,20230125,000000,4.23,4.36451,3.79,4,26245.5,0
+MRKR.US,D,20230126,000000,4.125,4.125,3.34,3.528,14967.1,0
+MRKR.US,D,20230127,000000,3.46,3.49,2.86,3.117,157986,0
+MRKR.US,D,20230130,000000,3.2,3.2,2.71,2.79,133029,0
+MRKR.US,D,20230131,000000,2.77,2.86,2.6301,2.8,35056,0
+MRKR.US,D,20230201,000000,2.7999,2.7999,2.66,2.7,46461,0
+MRKR.US,D,20230202,000000,2.79,2.84,2.52,2.64,52527,0
+MRKR.US,D,20230203,000000,2.57,2.98,2.56,2.7,194988,0
+MRKR.US,D,20230206,000000,2.7,2.9086,2.59,2.64,114466,0
+MRKR.US,D,20230207,000000,2.63,2.69,2.31,2.4,168906,0
+MRKR.US,D,20230208,000000,2.42,2.48,2.26,2.3,44855,0
+MRKR.US,D,20230209,000000,2.36,2.55,2.34,2.48,41168,0
+MRKR.US,D,20230210,000000,2.4501,2.5294,2.44,2.51,22346,0
+MRKR.US,D,20230213,000000,2.52,2.53,2.34,2.39,53830,0
+MRKR.US,D,20230214,000000,2.39,2.43,2.3079,2.3147,17298,0
+MRKR.US,D,20230215,000000,2.33,2.3986,2.26,2.26,22927,0
+MRKR.US,D,20230216,000000,2.28,2.32,2.25,2.26,15243,0
+MRKR.US,D,20230217,000000,2.33,2.4162,2.3,2.36,23771,0
+MRKR.US,D,20230221,000000,2.31,2.38,2.26,2.3,6435,0
+MRKR.US,D,20230222,000000,2.26,2.27,2.17,2.2,12242,0
+MRKR.US,D,20230223,000000,2.21,2.27,2.15,2.2367,23721,0
+MRKR.US,D,20230224,000000,2.15,2.2,2.07,2.07,18691,0
+MRKR.US,D,20230227,000000,2.15,2.15,2.11,2.14,9963,0
+MRKR.US,D,20230228,000000,2.2,2.2,2.13,2.17,7825,0
+MRKR.US,D,20230301,000000,2.2,2.214,2.01,2.05,36007,0
+MRKR.US,D,20230302,000000,2.02,2.145,2.02,2.13,18774,0
+MRKR.US,D,20230303,000000,2.195,2.195,2.02,2.12,20541,0
+MRKR.US,D,20230306,000000,2.14,2.1899,2.0865,2.12,10437,0
+MRKR.US,D,20230307,000000,2.15,2.17,2.05,2.07,21064,0
+MRKR.US,D,20230308,000000,2.1,2.105,2.04,2.04,12648,0
+MRKR.US,D,20230309,000000,2.02,2.05,1.97,2,18723,0
+MRKR.US,D,20230310,000000,2.03,2.03,1.8001,1.8599,85652,0
+MRKR.US,D,20230313,000000,1.89,1.93,1.8387,1.8884,33540,0
+MRKR.US,D,20230314,000000,1.84,1.955,1.84,1.9,27476,0
+MRKR.US,D,20230315,000000,1.9,2,1.88,1.98,27735,0
+MRKR.US,D,20230316,000000,2,2,1.88,2,14877,0
+MRKR.US,D,20230317,000000,1.89,1.94,1.83,1.83,49508,0
+MRKR.US,D,20230320,000000,1.8,1.85,1.62,1.77,56634,0
+MRKR.US,D,20230321,000000,1.75,1.76,1.67,1.76,22966,0
+MRKR.US,D,20230322,000000,1.65,1.6987,1.11,1.2,264245,0
+MRKR.US,D,20230323,000000,1.18,1.2321,0.8801,0.94,347229,0
+MRKR.US,D,20230324,000000,0.93,0.93,0.800001,0.827,177691,0
+MRKR.US,D,20230327,000000,0.8285,0.88,0.801,0.8098,63385,0
+MRKR.US,D,20230328,000000,0.802,0.9301,0.802,0.8433,78902,0
+MRKR.US,D,20230329,000000,0.85,0.9784,0.82,0.85,120848,0
+MRKR.US,D,20230330,000000,0.86,0.8741,0.77,0.7783,45518,0
+MRKR.US,D,20230331,000000,0.76,0.7699,0.6706,0.71,114753,0
+MRKR.US,D,20230403,000000,0.73,0.81,0.722,0.7802,27124,0
+MRKR.US,D,20230404,000000,0.7663,0.8999,0.7511,0.8226,89530,0
+MRKR.US,D,20230405,000000,0.85,0.95,0.784001,0.86,80839,0
+MRKR.US,D,20230406,000000,0.888,0.888,0.8,0.85,40243,0
+MRKR.US,D,20230410,000000,0.88,0.9,0.8113,0.8113,20953,0
+MRKR.US,D,20230411,000000,0.84,0.887548,0.815,0.84,26000,0
+MRKR.US,D,20230412,000000,0.95,0.95,0.83,0.832,25841,0
+MRKR.US,D,20230413,000000,0.8,0.98,0.8,0.94,117224,0
+MRKR.US,D,20230414,000000,0.96,1.2,0.9501,1.1,461058,0
+MRKR.US,D,20230417,000000,1.13,1.59,1.09,1.13,1508670,0
+MRKR.US,D,20230418,000000,1.06,1.15,1.02,1.07,188906,0
+MRKR.US,D,20230419,000000,1.04,1.04,0.96,0.9751,117736,0
+MRKR.US,D,20230420,000000,0.9556,1.02,0.95,0.99,85269,0
+MRKR.US,D,20230421,000000,0.9535,1.0499,0.9535,0.97,37907,0
+MRKR.US,D,20230424,000000,0.99,1.01,0.91,0.919999,45543,0
+MRKR.US,D,20230425,000000,0.92,1.0299,0.8911,0.9058,20917,0
+MRKR.US,D,20230426,000000,0.9056,0.985,0.8131,0.8131,25909,0
+MRKR.US,D,20230427,000000,0.87,0.929899,0.81,0.8474,25188,0
+MRKR.US,D,20230428,000000,0.8474,0.8517,0.76,0.8414,66360,0
+MRKR.US,D,20230501,000000,1,1.18,0.9,0.98,1803943,0
+MRKR.US,D,20230502,000000,0.9927,1.14,0.951,1.13,209282,0
+MRKR.US,D,20230503,000000,1.14,1.75,1.1,1.36,977414,0
+MRKR.US,D,20230504,000000,1.38,1.6499,1.38,1.52,357381,0
+MRKR.US,D,20230505,000000,1.57,1.64,1.33,1.44,203552,0
+MRKR.US,D,20230508,000000,1.42,1.67,1.42,1.67,97741,0
+MRKR.US,D,20230509,000000,1.66,1.7065,1.5,1.5401,66544,0
+MRKR.US,D,20230510,000000,1.55,1.6,1.305,1.4153,88230,0
+MRKR.US,D,20230511,000000,1.35,1.4,1.26,1.32,66068,0
+MRKR.US,D,20230512,000000,1.35,1.3784,1.23,1.25,62281,0
+MRKR.US,D,20230515,000000,1.29,1.38,1.29,1.37,42124,0
+MRKR.US,D,20230516,000000,1.33,1.38,1.29,1.32,36524,0
+MRKR.US,D,20230517,000000,1.3276,1.37,1.27,1.3099,28064,0
+MRKR.US,D,20230518,000000,1.28,1.35,1.258,1.33,9849,0
+MRKR.US,D,20230519,000000,1.29,1.32,1.26,1.3007,19589,0
+MRKR.US,D,20230522,000000,1.264,1.35,1.2543,1.3,7202,0
+MRKR.US,D,20230523,000000,1.29,1.29,1.2,1.28,26904,0
+MRKR.US,D,20230524,000000,1.26,1.28,1.2187,1.25,34713,0
+MRKR.US,D,20230525,000000,1.23,1.23,1.18,1.19,43006,0
+MRKR.US,D,20230526,000000,1.21,1.28,1.16,1.28,41936,0
+MRKR.US,D,20230530,000000,1.3,1.3493,1.21,1.3299,63773,0
+MRKR.US,D,20230531,000000,1.85,1.95,1.61,1.78,38323813,0
+MRKR.US,D,20230601,000000,1.66,1.9,1.57,1.68,1699256,0
+MRKR.US,D,20230602,000000,1.68,1.8599,1.6601,1.84,310424,0
+MRKR.US,D,20230605,000000,1.77,1.848,1.72,1.72,144130,0
+MRKR.US,D,20230606,000000,1.67,1.77,1.66,1.72,108397,0
+MRKR.US,D,20230607,000000,1.7,2.04,1.699,1.95,249236,0
+MRKR.US,D,20230608,000000,1.98,2.18,1.96,2.08,245892,0
+MRKR.US,D,20230609,000000,2.27,2.6,2.12,2.51,560467,0
+MRKR.US,D,20230612,000000,2.61,3.48,2.6,3,1203106,0
+MRKR.US,D,20230613,000000,3.1,3.1,2.46,2.5,506855,0
+MRKR.US,D,20230614,000000,2.4,2.5441,2.4,2.43,175105,0
+MRKR.US,D,20230615,000000,2.4,2.6,2.4,2.48,163200,0
+MRKR.US,D,20230616,000000,2.58,3.35,2.55,3.14,716258,0
+MRKR.US,D,20230620,000000,3.13,3.7,3.07,3.47,380219,0
+MRKR.US,D,20230621,000000,3.55,4.3999,3.35,4.2,600736,0
+MRKR.US,D,20230622,000000,4.32,4.375,4,4.2,264336,0
+MRKR.US,D,20230623,000000,4.125,4.2839,3.59,4.25,207564,0
+MRKR.US,D,20230626,000000,4,4.1199,3.7501,3.97,106662,0
+MRKR.US,D,20230627,000000,3.98,4.0595,3.78,3.99,85862,0
+MRKR.US,D,20230628,000000,3.86,3.91,3.5,3.5,138689,0
+MRKR.US,D,20230629,000000,3.5,3.5,2.83,3.06,263618,0
+MRKR.US,D,20230630,000000,3.07,3.14,2.9,3.1,125418,0
+MRKR.US,D,20230703,000000,3.06,3.7,3.06,3.59,113924,0
+MRKR.US,D,20230705,000000,3.4,4.2,3.4,4.13,123162,0
+MRKR.US,D,20230706,000000,4.17,4.17,3.75,3.96,265985,0
+MRKR.US,D,20230707,000000,3.95,4.4,3.8451,4.34,84144,0
+MRKR.US,D,20230710,000000,4.23,5.51,4.23,5.34,316921,0
+MRKR.US,D,20230711,000000,5.39,5.75,4.9,5.31,301163,0
+MRKR.US,D,20230712,000000,5.31,5.34,4.75,4.8,270597,0
+MRKR.US,D,20230713,000000,4.81,5.3782,4.81,5.25,95077,0
+MRKR.US,D,20230714,000000,5.41,5.41,5.1901,5.26,60672,0
+MRKR.US,D,20230717,000000,5.21,5.3006,5.02,5.06,34913,0
+MRKR.US,D,20230718,000000,5.06,6.4502,5.06,6.19,247117,0
+MRKR.US,D,20230719,000000,6.05,6.5893,5.64,6.25,113307,0
+MRKR.US,D,20230720,000000,6.23,6.295,5.78,6,108266,0
+MRKR.US,D,20230721,000000,6.03,6.62,5.87,6.61,87474,0
+MRKR.US,D,20230724,000000,6.64,8.69,6.3602,7.8,968653,0
+MRKR.US,D,20230725,000000,8,9.3,7.5,8.78,490295,0
+MRKR.US,D,20230726,000000,8.88,9.6799,7.8,8.53,415186,0
+MRKR.US,D,20230727,000000,8.54,8.85,8.0172,8.32,148977,0
+MRKR.US,D,20230728,000000,8.11,8.2,6.304,6.47,414916,0
+MRKR.US,D,20230731,000000,6.27,6.4099,4.77,5.05,434785,0
+MRKR.US,D,20230801,000000,5.28,5.9499,5.0901,5.51,263431,0
+MRKR.US,D,20230802,000000,5.38,6.2614,5.25,5.77,217594,0
+MRKR.US,D,20230803,000000,5.7,5.84,5.54,5.74,41059,0
+MRKR.US,D,20230804,000000,5.75,5.97,5.11,5.17,83283,0
+MRKR.US,D,20230807,000000,5.08,5.32,4.9,4.97,79519,0
+MRKR.US,D,20230808,000000,4.92,5.03,4.44,4.63,123480,0
+MRKR.US,D,20230809,000000,4.77,5.45,4.77,5.3,88831,0
+MRKR.US,D,20230810,000000,5.23,5.46,4.69,4.715,78209,0
+MRKR.US,D,20230811,000000,4.69,4.8999,4.69,4.75,26387,0
+MRKR.US,D,20230814,000000,4.7,5.1,4.65,4.66,88232,0
+MRKR.US,D,20230815,000000,5.08,6.18,4.71,5.86,156471,0
+MRKR.US,D,20230816,000000,5.93,6.89,5.9,6.5,199227,0
+MRKR.US,D,20230817,000000,6.4,6.69,6.25,6.3,41390,0
+MRKR.US,D,20230818,000000,6.13,6.63,6.01,6.57,45863,0
+MRKR.US,D,20230821,000000,6.38,6.96,6.35,6.5,87271,0
+MRKR.US,D,20230822,000000,6.64,6.9475,6.5,6.56,36619,0
+MRKR.US,D,20230823,000000,6.51,6.7605,6,6.03,81941,0
+MRKR.US,D,20230824,000000,6,6.36,5.7,5.98,48063,0
+MRKR.US,D,20230825,000000,5.85,6.2,5.51,5.65,49342,0
+MRKR.US,D,20230828,000000,5.58,5.79,5.4,5.54,51826,0
+MRKR.US,D,20230829,000000,5.6,5.86,5.37,5.48,66627,0
+MRKR.US,D,20230830,000000,5.36,5.9951,5.36,5.85,23291,0
+MRKR.US,D,20230831,000000,5.79,5.99,5.5,5.62,43051,0
+MRKR.US,D,20230901,000000,5.55,5.86,5.41,5.44,42856,0
+MRKR.US,D,20230905,000000,5.44,5.57,5.34,5.42,45117,0
+MRKR.US,D,20230906,000000,5.58,6.1498,5.25,5.71,78510,0
+MRKR.US,D,20230907,000000,5.67,6,5.51,5.65,38364,0
+MRKR.US,D,20230908,000000,5.511,5.84,5.35,5.52,78903,0
+MRKR.US,D,20230911,000000,6.01,6.7999,5.93,6.15,363882,0
+MRKR.US,D,20230912,000000,6.3,6.3,5.6,5.77,104369,0
+MRKR.US,D,20230913,000000,5.97,5.98,5.13,5.35,86878,0
+MRKR.US,D,20230914,000000,5.27,5.68,5.2501,5.64,28760,0
+MRKR.US,D,20230915,000000,5.52,5.845,5.35,5.36,33517,0
+MRKR.US,D,20230918,000000,5.29,5.55,5.22,5.32,15700,0
+MRKR.US,D,20230919,000000,5.22,5.55,5.22,5.41,10332,0
+MRKR.US,D,20230920,000000,5.31,5.45,5.29,5.35,13043,0
+MRKR.US,D,20230921,000000,5.2,5.46,5,5.12,30975,0
+MRKR.US,D,20230922,000000,5.15,5.15,4.86,4.93,45198,0
+MRKR.US,D,20230925,000000,4.8,4.92,4.66,4.81,43464,0
+MRKR.US,D,20230926,000000,4.66,4.93,4.31,4.53,78589,0
+MRKR.US,D,20230927,000000,4.84,5.02,4.7,4.74,26425,0
+MRKR.US,D,20230928,000000,4.7,4.9109,4.61,4.61,13068,0
+MRKR.US,D,20230929,000000,4.5712,4.7174,4.4904,4.54,10383,0
+MRKR.US,D,20231002,000000,4.47,4.485,4.2499,4.42,26390,0
+MRKR.US,D,20231003,000000,4.32,4.57,4.2301,4.39,17817,0
+MRKR.US,D,20231004,000000,4.25,4.28,3.55,3.62,112846,0
+MRKR.US,D,20231005,000000,3.84,3.93,3.675,3.8,46160,0
+MRKR.US,D,20231006,000000,3.81,3.985,3.51,3.98,39509,0
+MRKR.US,D,20231009,000000,3.88,3.924,3.7,3.87,7493,0
+MRKR.US,D,20231010,000000,3.82,3.905,3.57,3.78,14771,0
+MRKR.US,D,20231011,000000,3.78,3.83,3.52,3.55,19009,0
+MRKR.US,D,20231012,000000,3.44,3.67,3.4,3.43,27148,0
+MRKR.US,D,20231013,000000,3.43,3.48,3.29,3.31,13446,0
+MRKR.US,D,20231016,000000,3.36,3.5,3.2601,3.32,9941,0
+MRKR.US,D,20231017,000000,3.27,3.6,3.27,3.45,24975,0
+MRKR.US,D,20231018,000000,3.45,3.47,3.3,3.39,16563,0
+MRKR.US,D,20231019,000000,3.43,3.6,3.11,3.24,11999,0
+MRKR.US,D,20231020,000000,3.17,3.265,2.9,3.04,38755,0
+MRKR.US,D,20231023,000000,3.0604,3.0604,2.85,2.915,22389,0
+MRKR.US,D,20231024,000000,2.98,2.98,2.8,2.8,13043,0
+MRKR.US,D,20231025,000000,2.82,2.8401,2.6,2.75,23091,0
+MRKR.US,D,20231026,000000,2.68,2.84,2.64,2.7,10729,0
+MRKR.US,D,20231027,000000,2.802,2.802,2.59,2.6,6275,0
+MRKR.US,D,20231030,000000,2.6,2.75,2.55,2.67,27370,0
+MRKR.US,D,20231031,000000,2.62,2.65,2.4,2.4,29958,0
+MRKR.US,D,20231101,000000,2.4,2.94,2.4,2.81,33473,0
+MRKR.US,D,20231102,000000,2.87,3.25,2.85,3.13,52049,0
+MRKR.US,D,20231103,000000,3.35,3.35,3.01,3.14,43221,0
+MRKR.US,D,20231106,000000,3.09,3.215,3.05,3.05,15487,0
+MRKR.US,D,20231107,000000,3,3.19,2.9014,3.07,10320,0
+MRKR.US,D,20231108,000000,2.99,3.1876,2.99,3.0481,11233,0
+MRKR.US,D,20231109,000000,2.94,3.1485,2.86,2.98,12511,0
+MRKR.US,D,20231110,000000,2.8131,2.9686,2.6501,2.725,45572,0
+MRKR.US,D,20231113,000000,2.65,2.86,2.6004,2.64,28744,0
+MRKR.US,D,20231114,000000,2.73,2.81,2.63,2.64,20579,0
+MRKR.US,D,20231115,000000,2.68,2.85,2.663,2.785,31092,0
+MRKR.US,D,20231116,000000,2.7,2.9306,2.7,2.76,4504,0
+MRKR.US,D,20231117,000000,2.85,2.87,2.7498,2.85,18733,0
+MRKR.US,D,20231120,000000,2.75,2.85,2.675,2.7,28328,0
+MRKR.US,D,20231121,000000,2.63,2.78,2.6,2.6,23257,0
+MRKR.US,D,20231122,000000,2.61,2.7575,2.61,2.68,9641,0
+MRKR.US,D,20231124,000000,2.7,2.8,2.6407,2.79,5453,0
+MRKR.US,D,20231127,000000,2.72,2.84,2.7,2.7,16158,0
+MRKR.US,D,20231128,000000,2.7,2.84,2.61,2.82,18979,0
+MRKR.US,D,20231129,000000,2.7763,2.9542,2.755,2.9,22557,0
+MRKR.US,D,20231130,000000,2.95,2.95,2.685,2.76,22965,0
+MRKR.US,D,20231201,000000,2.69,2.76,2.69,2.76,8756,0
+MRKR.US,D,20231204,000000,2.67,2.95,2.67,2.805,13865,0
+MRKR.US,D,20231205,000000,2.8,2.85,2.75,2.81,12298,0
+MRKR.US,D,20231206,000000,2.73,2.89,2.73,2.87,34405,0
+MRKR.US,D,20231207,000000,2.8476,2.89,2.8016,2.82,11415,0
+MRKR.US,D,20231208,000000,2.94,3.325,2.8501,3.2073,43108,0
+MRKR.US,D,20231211,000000,3.31,4.85,3.15,4.71,2674743,0
+MRKR.US,D,20231212,000000,4.59,4.6921,4.1,4.24,309104,0
+MRKR.US,D,20231213,000000,4.29,4.64,4.1212,4.55,176196,0
+MRKR.US,D,20231214,000000,4.6,5.3899,4.4947,5.07,293142,0
+MRKR.US,D,20231215,000000,5.16,5.25,4.69,4.7,74465,0
+MRKR.US,D,20231218,000000,4.69,4.7,4.3,4.3,66068,0
+MRKR.US,D,20231219,000000,4.26,4.35,4.13,4.25,53841,0
+MRKR.US,D,20231220,000000,4.13,4.2638,3.82,3.85,67843,0
+MRKR.US,D,20231221,000000,3.81,4.2,3.81,3.99,41621,0
+MRKR.US,D,20231222,000000,3.98,4.1924,3.84,3.97,28577,0
+MRKR.US,D,20231226,000000,3.94,4.1299,3.9,4.11,27110,0
+MRKR.US,D,20231227,000000,3.84,4.3453,3.84,4.24,28494,0
+MRKR.US,D,20231228,000000,4.32,5.81,4.32,5.75,153362,0
+MRKR.US,D,20231229,000000,5.8,6.1568,5.4,5.5,112845,0
+MRKR.US,D,20240102,000000,5.37,5.65,5.2501,5.46,48351,0
+MRKR.US,D,20240103,000000,5.46,5.46,5,5.21,36589,0
+MRKR.US,D,20240104,000000,5.29,5.29,5.0803,5.25,16711,0
+MRKR.US,D,20240105,000000,5.35,5.41,4.7,4.82,49519,0
+MRKR.US,D,20240108,000000,4.73,5.1,4.62,4.94,31671,0
+MRKR.US,D,20240109,000000,5,5,4.62,4.96,28057,0
+MRKR.US,D,20240110,000000,5.05,5.05,4.76,4.98,19665,0
+MRKR.US,D,20240111,000000,5.05,5.05,4.77,4.77,12386,0
+MRKR.US,D,20240112,000000,4.85,4.965,4.7601,4.82,21752,0
+MRKR.US,D,20240116,000000,4.89,4.89,4.65,4.67,15827,0
+MRKR.US,D,20240117,000000,4.49,4.5771,4.2438,4.33,34222,0
+MRKR.US,D,20240118,000000,4.26,4.3368,4.21,4.33,10473,0
+MRKR.US,D,20240119,000000,4.22,4.77,4.04,4.32,82722,0
+MRKR.US,D,20240122,000000,4.39,4.77,4.1442,4.56,11786,0
+MRKR.US,D,20240123,000000,4.515,4.79,4.36,4.36,28641,0
+MRKR.US,D,20240124,000000,4.49,4.5,4.1326,4.1705,17837,0
+MRKR.US,D,20240125,000000,4.27,4.375,4.17,4.32,8364,0
+MRKR.US,D,20240126,000000,4.28,4.4306,4.22,4.39,9277,0
+MRKR.US,D,20240129,000000,4.49,4.49,4.1713,4.2512,5409,0
+MRKR.US,D,20240130,000000,4.2601,4.36,4.1014,4.36,10825,0
+MRKR.US,D,20240131,000000,4.49,5,4.49,4.64,42448,0
+MRKR.US,D,20240201,000000,4.655,4.8599,4.5001,4.635,2861,0
+MRKR.US,D,20240202,000000,4.7,4.89,4.5516,4.82,38933,0
+MRKR.US,D,20240205,000000,4.8,4.8,4.5001,4.67,9806,0
+MRKR.US,D,20240206,000000,4.57,4.67,4.5,4.634,3694,0
+MRKR.US,D,20240207,000000,4.5,4.5,4.07,4.315,8354,0
+MRKR.US,D,20240208,000000,4.4,4.4,3.84,4.05,32249,0
+MRKR.US,D,20240209,000000,4.125,4.24,4.0463,4.24,5944,0
+MRKR.US,D,20240212,000000,4.12,4.43,4,4.17,26513,0
+MRKR.US,D,20240213,000000,4.14,4.2755,3.96,4.175,19022,0
+MRKR.US,D,20240214,000000,4.1,4.1,3.97,4.08,13058,0
+MRKR.US,D,20240215,000000,4.45,4.45,4.24,4.25,2980,0
+MRKR.US,D,20240216,000000,4.1,4.15,4.04,4.09,7149,0
+MRKR.US,D,20240220,000000,4.05,4.1613,3.9101,4.14,8415,0
+MRKR.US,D,20240221,000000,4.13,4.1463,3.92,3.92,9846,0
+MRKR.US,D,20240222,000000,4.0293,4.11,3.91,3.9499,20679,0
+MRKR.US,D,20240223,000000,3.89,4.01,3.7698,3.94,20937,0
+MRKR.US,D,20240226,000000,3.86,4.01,3.5742,3.78,29949,0
+MRKR.US,D,20240227,000000,3.63,3.7999,3.5401,3.7,15920,0
+MRKR.US,D,20240228,000000,3.75,3.8,3.65,3.65,9872,0
+MRKR.US,D,20240229,000000,3.69,3.69,3.4,3.63,32665,0
+MRKR.US,D,20240301,000000,3.63,3.74,3.57,3.69,11465,0
+MRKR.US,D,20240304,000000,3.69,3.8499,3.6801,3.82,26254,0
+MRKR.US,D,20240305,000000,3.755,4,3.755,3.97,23427,0
+MRKR.US,D,20240306,000000,3.865,4.1,3.86,3.94,15965,0
+MRKR.US,D,20240307,000000,3.8539,4,3.8204,3.96,27246,0
+MRKR.US,D,20240308,000000,4,4.15,3.97,4.1,30917,0
+MRKR.US,D,20240311,000000,4.16,4.2,4.1111,4.14,8002,0
+MRKR.US,D,20240312,000000,4.0904,4.29,3.9831,4.22,8200,0
+MRKR.US,D,20240313,000000,4.3568,4.5708,4.2,4.33,28089,0
+MRKR.US,D,20240314,000000,4.405,4.49,4.1001,4.47,33712,0
+MRKR.US,D,20240315,000000,4.49,4.5265,4.2765,4.43,5637,0
+MRKR.US,D,20240318,000000,4.5,4.5275,4.27,4.32,9065,0
+MRKR.US,D,20240319,000000,4.27,4.65,4.2518,4.4,37330,0
+MRKR.US,D,20240320,000000,4.53,4.7264,4.5,4.5001,13875,0
+MRKR.US,D,20240321,000000,4.52,4.8,4.5191,4.64,23899,0
+MRKR.US,D,20240322,000000,4.7355,4.91,4.66,4.91,17307,0
+MRKR.US,D,20240325,000000,4.91,4.91,4.7224,4.84,10955,0
+MRKR.US,D,20240326,000000,4.8,4.91,4.26,4.32,45149,0
+MRKR.US,D,20240327,000000,4.58,4.65,4.1101,4.335,16034,0
+MRKR.US,D,20240328,000000,4.29,4.55,4.15,4.3,19804,0
+MRKR.US,D,20240401,000000,4.5,4.63,4.3,4.6,40604,0
+MRKR.US,D,20240402,000000,4.57,4.57,4.2301,4.36,10264,0
+MRKR.US,D,20240403,000000,4.45,4.59,4.27,4.55,26107,0
+MRKR.US,D,20240404,000000,4.56,4.93,4.525,4.88,55518,0
+MRKR.US,D,20240405,000000,4.86,4.9,4.66,4.67,31541,0
+MRKR.US,D,20240408,000000,4.61,4.92,4.58,4.71,20335,0
+MRKR.US,D,20240409,000000,4.785,4.785,4.57,4.7,6357,0
+MRKR.US,D,20240410,000000,4.52,4.89,4.52,4.85,7818,0
+MRKR.US,D,20240411,000000,4.62,4.8,4.53,4.6,19131,0
+MRKR.US,D,20240412,000000,4.62,4.653,4.297,4.31,20306,0
+MRKR.US,D,20240415,000000,4.26,4.6,4.26,4.44,31885,0
+MRKR.US,D,20240416,000000,4.31,4.425,4.26,4.4,15037,0
+MRKR.US,D,20240417,000000,4.73,4.73,4.21,4.31,10686,0
+MRKR.US,D,20240418,000000,4.4,4.4,4.09,4.1002,13170,0
+MRKR.US,D,20240419,000000,4.26,4.26,4.05,4.13,14819,0
+MRKR.US,D,20240422,000000,4.32,4.32,4.13,4.19,14370,0
+MRKR.US,D,20240423,000000,4.15,4.49,4.15,4.425,11907,0
+MRKR.US,D,20240424,000000,4.5,4.59,4.36,4.4,9988,0
+MRKR.US,D,20240425,000000,4.41,4.57,4.3316,4.365,3381,0
+MRKR.US,D,20240426,000000,4.4,4.4212,4.27,4.29,12576,0
+MRKR.US,D,20240429,000000,4.29,4.41,4.11,4.115,13097,0
+MRKR.US,D,20240430,000000,4.4,4.4,4.02,4.05,28440,0
+MRKR.US,D,20240501,000000,4.05,4.27,4.05,4.11,10404,0
+MRKR.US,D,20240502,000000,4.4954,4.4954,4.2,4.2,2242,0
+MRKR.US,D,20240503,000000,4.33,4.4999,4.15,4.22,13189,0
+MRKR.US,D,20240506,000000,4.22,4.3066,4.11,4.11,13065,0
+MRKR.US,D,20240507,000000,4.11,4.32,4.02,4.02,13477,0
+MRKR.US,D,20240508,000000,4.0001,4.35,4.0001,4.27,10227,0
+MRKR.US,D,20240509,000000,4.24,4.4,4,4.23,11530,0
+MRKR.US,D,20240510,000000,4.04,4.2859,4.04,4.13,5953,0
+MRKR.US,D,20240513,000000,4.3799,4.3799,4.09,4.09,7708,0
+MRKR.US,D,20240514,000000,4.06,4.22,3.9799,3.98,8405,0
+MRKR.US,D,20240515,000000,4,4.185,4,4.17,15304,0
+MRKR.US,D,20240516,000000,4.22,4.22,4.04,4.1,3620,0
+MRKR.US,D,20240517,000000,4.1,4.25,4.1,4.15,7302,0
+MRKR.US,D,20240520,000000,4.22,4.3,4.07,4.2,8317,0
+MRKR.US,D,20240521,000000,4.2825,4.2825,3.9101,4.0878,10408,0
+MRKR.US,D,20240522,000000,3.68,4.19,3.68,3.94,15762,0
+MRKR.US,D,20240523,000000,3.87,4.29,3.87,4.07,5334,0
+MRKR.US,D,20240524,000000,4.08,4.2384,4.08,4.14,3574,0
+MRKR.US,D,20240528,000000,4.14,4.27,3.86,3.93,12991,0
+MRKR.US,D,20240529,000000,3.9432,4.1301,3.9432,3.98,4440,0
+MRKR.US,D,20240530,000000,4.06,4.19,3.95,4.01,6338,0
+MRKR.US,D,20240531,000000,3.8,3.94,3.78,3.87,16561,0
+MRKR.US,D,20240603,000000,3.86,4.0991,3.82,4.03,8580,0
+MRKR.US,D,20240604,000000,3.92,3.9284,3.56,3.6399,25404,0
+MRKR.US,D,20240605,000000,3.55,3.75,3.55,3.65,11216,0
+MRKR.US,D,20240606,000000,3.62,3.6943,3.33,3.33,13420,0
+MRKR.US,D,20240607,000000,3.45,3.5999,3.3574,3.47,10312,0
+MRKR.US,D,20240610,000000,3.54,3.6,3.3835,3.47,47053,0
+MRKR.US,D,20240611,000000,3.59,4.09,3.42,3.86,71928,0
+MRKR.US,D,20240612,000000,3.5,4.25,3.5,4,25476,0
+MRKR.US,D,20240613,000000,3.93,4.22,3.93,4.02,16772,0
+MRKR.US,D,20240614,000000,4.02,4.2399,4.0199,4.1647,3146,0
+MRKR.US,D,20240617,000000,4.24,4.78,4.11,4.78,161791,0
+MRKR.US,D,20240618,000000,4.92,4.95,4.55,4.62,76337,0
+MRKR.US,D,20240620,000000,4.73,4.73,4.46,4.49,44758,0
+MRKR.US,D,20240621,000000,4.41,4.445,4.02,4.32,15170,0
+MRKR.US,D,20240624,000000,4.26,4.75,4.1623,4.71,39444,0
+MRKR.US,D,20240625,000000,4.65,4.74,4.58,4.64,11244,0
+MRKR.US,D,20240626,000000,4.72,4.88,4.576,4.74,16694,0
+MRKR.US,D,20240627,000000,4.68,4.83,4.47,4.83,22101,0
+MRKR.US,D,20240628,000000,4.74,5.4601,4.44,5.43,77956,0
+MRKR.US,D,20240701,000000,5.36,5.68,5.2101,5.39,31400,0
+MRKR.US,D,20240702,000000,5.3,5.48,5.24,5.24,25482,0
+MRKR.US,D,20240703,000000,5.3,5.3,5.09,5.19,6378,0
+MRKR.US,D,20240705,000000,5.07,5.17,4.8116,4.97,18113,0
+MRKR.US,D,20240708,000000,4.88,4.88,4.2501,4.65,25014,0
+MRKR.US,D,20240709,000000,4.8,4.99,4.75,4.95,12960,0
+MRKR.US,D,20240710,000000,4.83,5.15,4.4301,4.98,19773,0
+MRKR.US,D,20240711,000000,4.815,4.9799,4.815,4.87,5336,0
+MRKR.US,D,20240712,000000,5,5.28,4.92,5.23,14451,0
+MRKR.US,D,20240715,000000,5.18,5.9599,5.18,5.57,93348,0
+MRKR.US,D,20240716,000000,5.55,5.98,5.55,5.8499,24881,0
+MRKR.US,D,20240717,000000,5.98,5.98,5.72,5.96,15133,0
+MRKR.US,D,20240718,000000,5.99,5.99,5.4001,5.51,11128,0
+MRKR.US,D,20240719,000000,5.41,5.41,4.6566,5.045,21777,0
+MRKR.US,D,20240722,000000,5.1291,5.1291,4.73,4.97,6831,0
+MRKR.US,D,20240723,000000,4.82,4.8741,4.81,4.84,4480,0
+MRKR.US,D,20240724,000000,4.81,5.62,4.7999,5.4,48328,0
+MRKR.US,D,20240725,000000,5.14,5.4412,5.0001,5.29,24494,0
+MRKR.US,D,20240726,000000,5.35,5.51,5.2101,5.45,15692,0
+MRKR.US,D,20240729,000000,5.35,5.37,5.1,5.125,12367,0
+MRKR.US,D,20240730,000000,5.03,5.29,4.85,4.85,12420,0
+MRKR.US,D,20240731,000000,4.79,4.99,4.79,4.89,12014,0
+MRKR.US,D,20240801,000000,4.82,5.1119,4.72,4.84,6655,0
+MRKR.US,D,20240802,000000,4.53,4.84,4.35,4.39,39861,0
+MRKR.US,D,20240805,000000,4.01,4.16,3.71,3.9,70829,0
+MRKR.US,D,20240806,000000,3.82,4.1389,3.81,3.9686,5392,0
+MRKR.US,D,20240807,000000,3.84,4.12,3.64,3.79,12110,0
+MRKR.US,D,20240808,000000,4,4.0699,3.86,3.86,15147,0
+MRKR.US,D,20240809,000000,3.8,4,3.785,3.7957,4406,0
+MRKR.US,D,20240812,000000,3.8,4.3215,3.4,3.82,118771,0
+MRKR.US,D,20240813,000000,3.61,3.89,3.35,3.39,23496,0
+MRKR.US,D,20240814,000000,3.45,3.4952,3.27,3.3619,14190,0
+MRKR.US,D,20240815,000000,3.41,3.49,3.18,3.18,38794,0
+MRKR.US,D,20240816,000000,3.26,3.71,3.15,3.49,33410,0
+MRKR.US,D,20240819,000000,3.5,4,3.4953,3.61,43143,0
+MRKR.US,D,20240820,000000,3.62,3.9599,3.5,3.72,42042,0
+MRKR.US,D,20240821,000000,3.67,3.74,3.52,3.6,29255,0
+MRKR.US,D,20240822,000000,3.55,3.68,3.5207,3.65,8544,0
+MRKR.US,D,20240823,000000,3.6489,3.7798,3.5575,3.665,10788,0
+MRKR.US,D,20240826,000000,3.66,3.8,3.6,3.7,17753,0
+MRKR.US,D,20240827,000000,3.71,3.8483,3.5,3.62,6144,0
+MRKR.US,D,20240828,000000,3.53,3.715,3.35,3.54,19346,0
+MRKR.US,D,20240829,000000,3.49,3.7617,3.462,3.5,6562,0
+MRKR.US,D,20240830,000000,3.5,3.61,3.4,3.61,15315,0
+MRKR.US,D,20240903,000000,3.45,3.5399,3,3.04,55010,0
+MRKR.US,D,20240904,000000,3.15,3.36,3,3.08,49012,0
+MRKR.US,D,20240905,000000,3.09,3.23,2.8999,3.13,13837,0
+MRKR.US,D,20240906,000000,3.11,3.2,2.77,2.98,41995,0
+MRKR.US,D,20240909,000000,2.89,3.1413,2.89,3.083519,13699,0
+MRKR.US,D,20240910,000000,3.16,3.25,2.5733,2.7,87883,0
+MRKR.US,D,20240911,000000,2.72,3.24,2.65,2.78,84110,0
+MRKR.US,D,20240912,000000,2.68,2.89,2.6132,2.7001,27384,0
+MRKR.US,D,20240913,000000,2.83,2.95,2.72,2.7744,15858,0
+MRKR.US,D,20240916,000000,2.77,2.96,2.7465,2.88,17175,0
+MRKR.US,D,20240917,000000,2.86,3,2.75,2.79,33491,0
+MRKR.US,D,20240918,000000,2.935,2.95,2.56,2.77,27928,0
+MRKR.US,D,20240919,000000,2.85,2.9619,2.73,2.93,23127,0
+MRKR.US,D,20240920,000000,2.85,2.94,2.85,2.94,16161,0
+MRKR.US,D,20240923,000000,2.9,2.9,2.5,2.6,40446,0
+MRKR.US,D,20240924,000000,2.66,2.78,2.616,2.66,8080,0
+MRKR.US,D,20240925,000000,2.58,2.66,2.5313,2.58,16307,0
+MRKR.US,D,20240926,000000,2.65,2.9164,2.65,2.75,41514,0
+MRKR.US,D,20240927,000000,2.8,2.98,2.79,2.9,25868,0
+MRKR.US,D,20240930,000000,2.84,3,2.705,2.82,25613,0
+MRKR.US,D,20241001,000000,2.8,2.827,2.7,2.71,4606,0
+MRKR.US,D,20241002,000000,2.76,2.76,2.57,2.59,13306,0
+MRKR.US,D,20241003,000000,2.62,2.95,2.62,2.6534,20082,0
+MRKR.US,D,20241004,000000,2.66,2.93,2.66,2.8,8318,0
+MRKR.US,D,20241007,000000,2.76,2.84,2.66,2.78,15510,0
+MRKR.US,D,20241008,000000,2.87,2.87,2.61,2.63,21191,0
+MRKR.US,D,20241009,000000,2.63,2.777913,2.55,2.62,9636,0
+MRKR.US,D,20241010,000000,2.63,2.63,2.4377,2.49,8219,0
+MRKR.US,D,20241011,000000,2.52,2.78,2.5099,2.71,24873,0
+MRKR.US,D,20241014,000000,2.67,4.06,2.67,3.39,380689,0
+MRKR.US,D,20241015,000000,3.47,3.63,3.0674,3.27,70791,0
+MRKR.US,D,20241016,000000,3.48,3.58,3.2402,3.52,53788,0
+MRKR.US,D,20241017,000000,3.58,3.58,3.24,3.25,20922,0
+MRKR.US,D,20241018,000000,3.21,3.53,3.15,3.52,17614,0
+MRKR.US,D,20241021,000000,3.59,3.85,3.47,3.7,38411,0
+MRKR.US,D,20241022,000000,3.65,5.02,3.65,4.54,177527,0
+MRKR.US,D,20241023,000000,4.54,4.74,4.23,4.51,54787,0
+MRKR.US,D,20241024,000000,4.37,4.45,3.8555,4.01,39491,0
+MRKR.US,D,20241025,000000,4,4.4455,4,4.325,18365,0
+MRKR.US,D,20241028,000000,4.44,4.49,4.1193,4.32,17461,0
+MRKR.US,D,20241029,000000,4.29,4.46,4.06,4.09,14324,0
+MRKR.US,D,20241030,000000,4,4.446,3.985,4.07,12168,0
+MRKR.US,D,20241031,000000,4.06,4.3,3.94,4.05,17424,0
+MRKR.US,D,20241101,000000,4.09,4.11,3.6,3.66,37727,0
+MRKR.US,D,20241104,000000,3.72,3.77,3.52,3.52,13049,0
+MRKR.US,D,20241105,000000,3.61,3.7661,3.5204,3.7,17675,0
+MRKR.US,D,20241106,000000,3.84,4.245,3.6271,3.76,85606,0
+MRKR.US,D,20241107,000000,3.94,4.4,3.8,4.29,50848,0
+MRKR.US,D,20241108,000000,4.3525,4.39,4,4.14,12727,0
+MRKR.US,D,20241111,000000,4.14,4.14,3.5223,3.79,26219,0
+MRKR.US,D,20241112,000000,3.6,3.7506,3.6,3.72,11929,0
+MRKR.US,D,20241113,000000,3.81,3.9,3.6,3.64,23679,0
+MRKR.US,D,20241114,000000,3.6,3.85,3.5,3.5,11014,0
+MRKR.US,D,20241115,000000,3.44,3.44,3.03,3.07,43941,0
+MRKR.US,D,20241118,000000,3.14,3.25,2.8205,2.93,36180,0
+MRKR.US,D,20241119,000000,2.92,3.22,2.92,3.19,12776,0
+MRKR.US,D,20241120,000000,3.23,3.25,2.97,3.18,17912,0
+MRKR.US,D,20241121,000000,3.11,3.2,2.9101,2.9517,41903,0
+MRKR.US,D,20241122,000000,2.96,3.23,2.9105,3.1,11802,0
+MRKR.US,D,20241125,000000,3.22,3.6,2.99,3.33,83628,0
+MRKR.US,D,20241126,000000,3.3,3.5,3.04,3.26,40198,0
+MRKR.US,D,20241127,000000,3.205,3.49,3.1263,3.19,12266,0
+MRKR.US,D,20241129,000000,3.34,3.5,3.25,3.5,19822,0
+MRKR.US,D,20241202,000000,3.41,3.64,3.32,3.64,17767,0
+MRKR.US,D,20241203,000000,3.64,3.662,3.3798,3.44,12764,0
+MRKR.US,D,20241204,000000,3.45,3.7569,3.42,3.5199,12636,0
+MRKR.US,D,20241205,000000,3.45,3.6649,3.3649,3.41,65635,0
+MRKR.US,D,20241206,000000,3.52,3.6379,3.43,3.44,12889,0
+MRKR.US,D,20241209,000000,3.45,4,3.45,3.89,54680,0
+MRKR.US,D,20241210,000000,3.86,4.19,3.7,3.98,24264,0
+MRKR.US,D,20241211,000000,3.93,4.0605,3.8,3.89,17302,0
+MRKR.US,D,20241212,000000,3.85,5.79,3.85,4.72,441191,0
+MRKR.US,D,20241213,000000,4.68,4.68,4,4.07,87887,0
+MRKR.US,D,20241216,000000,4.04,4.26,4.0101,4.13,18706,0
+MRKR.US,D,20241217,000000,4.2,5.95,4.2,4.86,584923,0
+MRKR.US,D,20241218,000000,4.39,4.7325,3.9211,4.03,144974,0
+MRKR.US,D,20241219,000000,3.88,4.08,3.4675,3.73,119212,0
+MRKR.US,D,20241220,000000,3.75,3.85,3.5431,3.8,39767,0
+MRKR.US,D,20241223,000000,3.85,3.95,3.2712,3.42,60188,0
+MRKR.US,D,20241224,000000,3.65,3.75,3.3,3.38,82296,0
+MRKR.US,D,20241226,000000,3.45,3.5549,3.3,3.37,48268,0
+MRKR.US,D,20241227,000000,3.39,3.49,3.3,3.49,78916,0
+MRKR.US,D,20241230,000000,3.42,3.469,3.3,3.34,47766,0
+MRKR.US,D,20241231,000000,3.37,3.4,3.09,3.11,42423,0
+MRKR.US,D,20250102,000000,3.28,3.28,3.08,3.18,35490,0
+MRKR.US,D,20250103,000000,3.18,3.38,3.18,3.29,29266,0
+MRKR.US,D,20250106,000000,3.29,3.29,3.0318,3.115,50291,0
+MRKR.US,D,20250107,000000,3.12,3.16,2.97,2.98,36097,0
+MRKR.US,D,20250108,000000,3,3.0629,2.75,2.86,64925,0
+MRKR.US,D,20250110,000000,2.94,3.0061,2.75,2.83,51401,0
+MRKR.US,D,20250113,000000,2.75,2.82,2.66,2.735,34672,0
+MRKR.US,D,20250114,000000,2.7,2.71,2.5,2.54,26528,0
+MRKR.US,D,20250115,000000,2.52,2.79,2.52,2.75,43721,0
+MRKR.US,D,20250116,000000,2.78,2.78,2.55,2.66,33375,0
+MRKR.US,D,20250117,000000,2.69,2.73,2.46,2.46,48743,0
+MRKR.US,D,20250121,000000,2.52,2.5591,1.83,2.05,184991,0
+MRKR.US,D,20250122,000000,2.07,2.45,2.0608,2.16,76819,0
+MRKR.US,D,20250123,000000,2.16,2.3999,2.16,2.32,69678,0
+MRKR.US,D,20250124,000000,2.36,2.36,2.05,2.14,156445,0
+MRKR.US,D,20250127,000000,2.14,2.15,1.85,1.93,144849,0
+MRKR.US,D,20250128,000000,1.94,2.13,1.85,2.09,68651,0
+MRKR.US,D,20250129,000000,2.07,2.1675,1.85,1.925,95925,0
+MRKR.US,D,20250130,000000,1.93,2.1,1.85,1.92,60265,0
+MRKR.US,D,20250131,000000,1.9,1.98,1.75,1.84,204537,0
+MRKR.US,D,20250203,000000,1.76,1.8099,1.65,1.79,93408,0
+MRKR.US,D,20250204,000000,1.81,1.89,1.7022,1.88,73274,0
+MRKR.US,D,20250205,000000,1.9,2.1,1.89,2.02,58382,0
+MRKR.US,D,20250206,000000,2.02,2.06,1.87,1.95,43764,0
+MRKR.US,D,20250207,000000,1.94,1.97,1.73,1.77,241935,0
+MRKR.US,D,20250210,000000,1.78,1.9023,1.66,1.72,63999,0
+MRKR.US,D,20250211,000000,1.85,1.88,1.5467,1.55,92284,0
+MRKR.US,D,20250212,000000,1.54,1.65,1.48,1.59,135348,0
+MRKR.US,D,20250213,000000,1.61,1.72,1.5606,1.7,50938,0
+MRKR.US,D,20250214,000000,1.74,1.79,1.66,1.72,62010,0
+MRKR.US,D,20250218,000000,1.74,1.74,1.5354,1.57,142497,0
+MRKR.US,D,20250219,000000,1.63,1.63,1.5267,1.55,46127,0
+MRKR.US,D,20250220,000000,1.56,1.64,1.54,1.63,40525,0
+MRKR.US,D,20250221,000000,1.65,1.65,1.51,1.57,36580,0
+MRKR.US,D,20250224,000000,1.55,1.6339,1.48,1.58,73752,0
+MRKR.US,D,20250225,000000,1.559,1.62,1.4801,1.51,19702,0
+MRKR.US,D,20250226,000000,1.51,1.57,1.5,1.53,11217,0
+MRKR.US,D,20250227,000000,1.52,1.62,1.5,1.525,24018,0
+MRKR.US,D,20250228,000000,1.53,1.53,1.45,1.53,25667,0
+MRKR.US,D,20250303,000000,1.51,1.5781,1.44,1.45,17720,0
+MRKR.US,D,20250304,000000,1.45,1.47,1.35,1.38,56554,0
+MRKR.US,D,20250305,000000,1.51,2.09,1.3899,1.84,2924208,0
+MRKR.US,D,20250306,000000,1.89,1.92,1.6,1.61,336749,0
+MRKR.US,D,20250307,000000,1.61,1.6387,1.48,1.5,75040,0
+MRKR.US,D,20250310,000000,1.58,1.99,1.5,1.53,490246,0
+MRKR.US,D,20250311,000000,1.58,1.64,1.35,1.45,201565,0
+MRKR.US,D,20250312,000000,1.42,1.4395,1.3705,1.4,54143,0
+MRKR.US,D,20250313,000000,1.38,1.39,1.13,1.18,159266,0
+MRKR.US,D,20250314,000000,1.25,1.3,1.1597,1.235,96730,0
+MRKR.US,D,20250317,000000,1.26,1.3,1.2,1.28,58961,0
+MRKR.US,D,20250318,000000,1.28,1.2999,1.2,1.27,97577,0
+MRKR.US,D,20250319,000000,1.28,1.33,1.25,1.3,91175,0
+MRKR.US,D,20250320,000000,1.31,1.31,1.22,1.25,51383,0
+MRKR.US,D,20250321,000000,1.26,1.2896,1.22,1.25,56610,0
+MRKR.US,D,20250324,000000,1.35,1.35,1.26,1.28,36801,0
+MRKR.US,D,20250325,000000,1.25,1.2901,1.1724,1.19,58765,0
+MRKR.US,D,20250326,000000,1.21,1.2327,1.15,1.16,51042,0
+MRKR.US,D,20250327,000000,1.18,1.39,1.1576,1.37,151499,0
+MRKR.US,D,20250328,000000,1.37,1.38,1.25,1.27,39484,0
+MRKR.US,D,20250331,000000,1.24,1.2526,1.21,1.23,31660,0
+MRKR.US,D,20250401,000000,1.19,1.22,1.1,1.14,119213,0
+MRKR.US,D,20250402,000000,1.12,1.2,1.1,1.2,75123,0
+MRKR.US,D,20250403,000000,1.12,1.19,1.1,1.1,24576,0
+MRKR.US,D,20250404,000000,1.07,1.1099,1,1,107918,0
+MRKR.US,D,20250407,000000,1,1.0466,0.95,1.01,38207,0
+MRKR.US,D,20250408,000000,1.09,1.09,0.962,1.05,45994,0
+MRKR.US,D,20250409,000000,1.02,1.1,0.9646,1.07,64382,0
+MRKR.US,D,20250410,000000,1.05,1.0968,1.015,1.03,28588,0
+MRKR.US,D,20250411,000000,1.04,1.0684,0.9926,1.03,41358,0
+MRKR.US,D,20250414,000000,1.09,1.141,1.04,1.1,43176,0
+MRKR.US,D,20250415,000000,1.1,1.1901,1.1,1.17,39812,0
+MRKR.US,D,20250416,000000,1.16,1.17,1.06,1.08,20461,0
+MRKR.US,D,20250417,000000,1.07,1.18,1.06,1.15,34579,0
+MRKR.US,D,20250421,000000,1.16,1.24,1.1244,1.2,57642,0
+MRKR.US,D,20250422,000000,1.2,1.25,1.1865,1.19,41664,0
+MRKR.US,D,20250423,000000,1.24,1.24,1.17,1.17,28747,0
+MRKR.US,D,20250424,000000,1.205,1.28,1.163,1.27,50647,0
+MRKR.US,D,20250425,000000,1.28,1.3,1.24,1.25,31804,0
+MRKR.US,D,20250428,000000,1.27,1.2999,1.21,1.26,28416,0
+MRKR.US,D,20250429,000000,1.27,1.2799,1.2201,1.23,16753,0
+MRKR.US,D,20250430,000000,1.2,1.2381,1.17,1.19,37496,0
+MRKR.US,D,20250501,000000,1.2,1.23,1.19,1.1903,29777,0
+MRKR.US,D,20250502,000000,1.2,1.3,1.2,1.25,87132,0
+MRKR.US,D,20250505,000000,1.23,1.29,1.22,1.23,41719,0
+MRKR.US,D,20250506,000000,1.22,1.22,1.1201,1.14,44766,0
+MRKR.US,D,20250507,000000,1.15,1.15,1.1,1.11,19544,0
+MRKR.US,D,20250508,000000,1.12,1.29,1.12,1.28,66186,0
+MRKR.US,D,20250509,000000,1.27,1.2888,1.15,1.16,30692,0
+MRKR.US,D,20250512,000000,1.18,1.21,1.1,1.14,39408,0
+MRKR.US,D,20250513,000000,1.18,1.18,1.0901,1.14,26835,0
+MRKR.US,D,20250514,000000,1.13,1.17,1.12,1.12,60856,0
+MRKR.US,D,20250515,000000,1.15,1.164349,1.11,1.13,23644,0
+MRKR.US,D,20250516,000000,1.15,1.15,1.07,1.11,35530,0
+MRKR.US,D,20250519,000000,1.14,1.14,1.1032,1.13,29527,0
+MRKR.US,D,20250520,000000,1.15,1.16,1.11,1.14,32770,0
+MRKR.US,D,20250521,000000,1.13,1.14,1.07,1.1,20321,0
+MRKR.US,D,20250522,000000,1.12,1.14,1.095,1.13,26962,0
+MRKR.US,D,20250523,000000,1.12,1.14,1.1,1.14,16644,0
+MRKR.US,D,20250527,000000,1.15,1.15,1.09,1.15,124041,0
+MRKR.US,D,20250528,000000,1.14,1.15,1.09,1.1,48971,0
+MRKR.US,D,20250529,000000,1.11,1.25,1.11,1.21,210939,0
+MRKR.US,D,20250530,000000,1.2,1.8199,1.1976,1.56,2014918,0
+MRKR.US,D,20250602,000000,1.61,1.6899,1.12,1.41,546043,0
+MRKR.US,D,20250603,000000,1.43,1.5899,1.4261,1.52,128376,0
+MRKR.US,D,20250604,000000,1.54,1.58,1.47,1.51,73689,0
+MRKR.US,D,20250605,000000,1.52,1.57,1.4807,1.52,66752,0
+MRKR.US,D,20250606,000000,1.52,1.77,1.48,1.77,166537,0
+MRKR.US,D,20250609,000000,1.8,1.8104,1.67,1.72,117984,0
+MRKR.US,D,20250610,000000,1.74,1.76,1.68,1.69,63129,0
+MRKR.US,D,20250611,000000,1.73,1.94,1.68,1.87,316893,0
+MRKR.US,D,20250612,000000,1.87,1.87,1.61,1.69,172073,0
+MRKR.US,D,20250613,000000,1.67,1.73,1.5508,1.6,169904,0
+MRKR.US,D,20250616,000000,1.66,1.7029,1.46,1.52,185217,0
+MRKR.US,D,20250617,000000,1.67,1.67,1.49,1.5,100714,0
+MRKR.US,D,20250618,000000,1.5,1.5063,1.43,1.47,73086,0
+MRKR.US,D,20250620,000000,1.54,1.54,1.43,1.45,79508,0
+MRKR.US,D,20250623,000000,1.46,1.5,1.41,1.42,46925,0
+MRKR.US,D,20250624,000000,1.46,1.53,1.43,1.44,35325,0
+MRKR.US,D,20250625,000000,1.45,1.5,1.44,1.49,43904,0
+MRKR.US,D,20250626,000000,1.5,1.53,1.4207,1.46,41323,0
+MRKR.US,D,20250627,000000,1.46,1.5099,1.45,1.46,69446,0
+MRKR.US,D,20250630,000000,1.51,1.5495,1.49,1.53,52512,0
+MRKR.US,D,20250701,000000,1.53,1.55,1.4801,1.51,37248,0
+MRKR.US,D,20250702,000000,1.51,1.5761,1.51,1.57,36398,0
+MRKR.US,D,20250703,000000,1.59,1.65,1.575,1.6,33364,0
+MRKR.US,D,20250707,000000,1.6,1.65,1.56,1.57,76501,0
+MRKR.US,D,20250708,000000,1.59,1.63,1.5701,1.6,50886,0
+MRKR.US,D,20250709,000000,1.65,1.82,1.65,1.81,301936,0
+MRKR.US,D,20250710,000000,1.81,1.9296,1.7707,1.8,302522,0
+MRKR.US,D,20250711,000000,1.8,1.82,1.6,1.71,169527,0
+MRKR.US,D,20250714,000000,1.72,1.72,1.53,1.58,130747,0
+MRKR.US,D,20250715,000000,1.62,1.62,1.51,1.57,55321,0
+MRKR.US,D,20250716,000000,1.57,1.605,1.52,1.6,60444,0
+MRKR.US,D,20250717,000000,1.78,4.07,1.7001,1.92,62892278,0
+MRKR.US,D,20250718,000000,1.8,1.8899,1.63,1.7,1775719,0
+MRKR.US,D,20250721,000000,1.75,1.75,1.41,1.53,1077565,0
+MRKR.US,D,20250722,000000,1.53,1.62,1.43,1.58,654044,0
+MRKR.US,D,20250723,000000,1.61,1.6483,1.51,1.6,271769,0
+MRKR.US,D,20250724,000000,1.61,1.6199,1.41,1.5,269561,0
+MRKR.US,D,20250725,000000,1.5,1.56,1.465,1.56,208236,0
+MRKR.US,D,20250728,000000,1.58,1.58,1.5105,1.55,164657,0
+MRKR.US,D,20250729,000000,1.61,1.61,1.41,1.41,288739,0
+MRKR.US,D,20250730,000000,1.43,1.4998,1.365,1.38,241766,0
+MRKR.US,D,20250731,000000,1.4,1.4395,1.3701,1.4,157425,0
+MRKR.US,D,20250801,000000,1.4,1.4048,1.2901,1.35,258439,0
+MRKR.US,D,20250804,000000,1.26,1.35,1.22,1.24,259410,0
+MRKR.US,D,20250805,000000,1.28,1.33,1.226042,1.25,108900,0
+MRKR.US,D,20250806,000000,1.25,1.2726,1.18,1.21,172448,0
+MRKR.US,D,20250807,000000,1.22,1.25,1.1501,1.23,177000,0
+MRKR.US,D,20250808,000000,1.24,1.24,1.165,1.19,83025,0
+MRKR.US,D,20250811,000000,1.17,1.2,1.1,1.19,125193,0
+MRKR.US,D,20250812,000000,1.19,1.29,1.18,1.28,213579,0
+MRKR.US,D,20250813,000000,1.29,1.32,1.25,1.29,121884,0
+MRKR.US,D,20250814,000000,1.29,1.29,1.23,1.25,139694,0
+MRKR.US,D,20250815,000000,1.32,1.32,1.23,1.26,102943,0
+MRKR.US,D,20250818,000000,1.28,1.28,1.2,1.21,129561,0
+MRKR.US,D,20250819,000000,1.21,1.21,1.125,1.13,152088,0
+MRKR.US,D,20250820,000000,1.15,1.19,1.11,1.16,162569,0
+MRKR.US,D,20250821,000000,1.16,1.23,1.1414,1.21,58577,0
+MRKR.US,D,20250822,000000,1.2,1.31,1.2,1.29,102501,0
+MRKR.US,D,20250825,000000,1.29,1.3152,1.25,1.26,118178,0
+MRKR.US,D,20250826,000000,1.39,1.4,0.975,1,45301643,0
+MRKR.US,D,20250827,000000,0.99,1,0.92,0.9399,2303836,0
+MRKR.US,D,20250828,000000,0.9018,0.924199,0.8099,0.8961,1397860,0
+MRKR.US,D,20250829,000000,0.98,0.98,0.9,0.9257,602380,0
+MRKR.US,D,20250902,000000,0.92,0.92,0.8703,0.8949,417036,0
+MRKR.US,D,20250903,000000,0.88,0.91,0.85,0.8665,571639,0
+MRKR.US,D,20250904,000000,0.8494,0.8999,0.8401,0.8598,598413,0
+MRKR.US,D,20250905,000000,0.861,0.899,0.84,0.8968,292357,0
+MRKR.US,D,20250908,000000,0.87,0.888,0.8501,0.8743,213461,0
+MRKR.US,D,20250909,000000,0.8588,0.8588,0.835,0.851,266748,0
+MRKR.US,D,20250910,000000,0.8341,0.9175,0.83,0.9092,401733,0
+MRKR.US,D,20250911,000000,0.89,1.02,0.89,0.9701,663000,0
+MRKR.US,D,20250912,000000,0.965,0.9672,0.9357,0.9546,153280,0
+MRKR.US,D,20250915,000000,0.94,0.9548,0.9105,0.9459,185970,0
+MRKR.US,D,20250916,000000,0.935,1.02,0.92,0.9948,433093,0
+MRKR.US,D,20250917,000000,0.9921,1.02,0.95,0.9503,167009,0
+MRKR.US,D,20250918,000000,0.95,0.98,0.93,0.96,164552,0
+MRKR.US,D,20250919,000000,0.9588,1,0.9499,0.95,156847,0
+MRKR.US,D,20250922,000000,0.9346,0.97,0.9,0.9,369407,0
+MRKR.US,D,20250923,000000,0.91,0.91,0.8536,0.8536,277481,0
+MRKR.US,D,20250924,000000,0.85,0.9173,0.85,0.915,260181,0
+MRKR.US,D,20250925,000000,0.9,0.9001,0.86511,0.8816,142893,0
+MRKR.US,D,20250926,000000,0.866,0.9576,0.865,0.95,411627,0
+MRKR.US,D,20250929,000000,0.9426,0.9568,0.8845,0.9263,302905,0
+MRKR.US,D,20250930,000000,0.9,0.924299,0.8515,0.8926,232123,0
+MRKR.US,D,20251001,000000,0.8783,0.9143,0.8783,0.9086,148728,0
+MRKR.US,D,20251002,000000,0.9,0.9198,0.8905,0.91,128780,0
+MRKR.US,D,20251003,000000,0.9,0.9866,0.89731,0.9549,490886,0
+MRKR.US,D,20251006,000000,1,1.085,0.9672,1.08,1050753,0
+MRKR.US,D,20251007,000000,1.11,1.13,1.02,1.06,391100,0
+MRKR.US,D,20251008,000000,1.04,1.09,1,1.08,363181,0
+MRKR.US,D,20251009,000000,1.04,1.08,1.0304,1.05,214683,0
+MRKR.US,D,20251010,000000,1.06,1.094,0.991,1.01,257806,0
+MRKR.US,D,20251013,000000,1.02,1.04,0.97,1.02,371158,0
+MRKR.US,D,20251014,000000,1.02,1.075,1.01,1.06,346126,0
+MRKR.US,D,20251015,000000,1.06,1.0751,1.02,1.05,183015,0
+MRKR.US,D,20251016,000000,1.06,1.075,1.01,1.03,210408,0
+MRKR.US,D,20251017,000000,1.02,1.05,1,1.02,192181,0
+MRKR.US,D,20251020,000000,1.01,1.04,1,1.03,171869,0
+MRKR.US,D,20251021,000000,1.02,1.05,1.02,1.04,100084,0
+MRKR.US,D,20251022,000000,1.02,1.03,0.9601,0.9927,182303,0
+MRKR.US,D,20251023,000000,0.99,1.0099,0.98,0.9946,170153,0
+MRKR.US,D,20251024,000000,1.01,1.05,0.999,1.03,204066,0
+MRKR.US,D,20251027,000000,1.03,1.045,1.01,1.025,133227,0
+MRKR.US,D,20251028,000000,1.01,1.04,0.9997,1.01,103995,0
+MRKR.US,D,20251029,000000,1,1.0097,0.9701,0.9703,117251,0
+MRKR.US,D,20251030,000000,0.97,1.03,0.97,0.9875,104543,0
+MRKR.US,D,20251031,000000,0.99,1.0195,0.95,0.9877,93559,0
+MRKR.US,D,20251103,000000,0.985,0.985,0.95,0.9594,173971,0
+MRKR.US,D,20251104,000000,0.95,0.9562,0.87,0.9021,250353,0
+MRKR.US,D,20251105,000000,0.9,0.9398,0.9,0.9171,82592,0
+MRKR.US,D,20251106,000000,0.91,0.92,0.86,0.8809,104635,0
+MRKR.US,D,20251107,000000,0.87,0.8807,0.8606,0.8649,59168,0
+MRKR.US,D,20251110,000000,0.88,0.97,0.84,0.9694,455388,0
+MRKR.US,D,20251111,000000,0.97,0.97,0.9187,0.9317,135724,0
+MRKR.US,D,20251112,000000,0.92,0.96,0.92,0.9436,39932,0
+MRKR.US,D,20251113,000000,0.9354,0.955,0.8804,0.892,144990,0
+MRKR.US,D,20251114,000000,0.9,0.96,0.87,0.923,222115,0
+MRKR.US,D,20251117,000000,0.98,1.02,0.9327,0.9548,200879,0
+MRKR.US,D,20251118,000000,0.9603,1.04,0.9515,1.01,436322,0
+MRKR.US,D,20251119,000000,1.04,1.13,1,1.09,580133,0
+MRKR.US,D,20251120,000000,1.11,1.16,0.99,0.9942,585420,0
+MRKR.US,D,20251121,000000,1.02,1.1,0.9999,1.06,268994,0
+MRKR.US,D,20251124,000000,1.05,1.14,1.05,1.13,351386,0
+MRKR.US,D,20251125,000000,1.16,1.163,1.0804,1.1,253222,0
+MRKR.US,D,20251126,000000,1.15,1.27,1.12,1.22,703773,0
+MRKR.US,D,20251128,000000,1.23,1.26,1.19,1.24,242413,0
+MRKR.US,D,20251201,000000,1.26,1.26,1.15,1.18,206217,0
+MRKR.US,D,20251202,000000,1.22,1.25,1.178,1.19,166320,0
+MRKR.US,D,20251203,000000,1.2,1.2899,1.19,1.27,186208,0
+MRKR.US,D,20251204,000000,1.3,1.43,1.27,1.42,506405,0
+MRKR.US,D,20251205,000000,1.42,1.435,1.31,1.32,353650,0
+MRKR.US,D,20251208,000000,1.36,1.4698,1.31,1.42,498499,0
+MRKR.US,D,20251209,000000,1.43,1.49,1.42,1.49,313084,0
+MRKR.US,D,20251210,000000,1.46,1.48,1.4035,1.45,249012,0
+MRKR.US,D,20251211,000000,1.45,1.47,1.4001,1.42,203700,0
+MRKR.US,D,20251212,000000,1.45,1.48,1.42,1.47,252977,0
+MRKR.US,D,20251215,000000,1.47,1.47,1.31,1.39,510258,0
+MRKR.US,D,20251216,000000,1.37,1.39,1.25,1.27,329860,0
+MRKR.US,D,20251217,000000,1.3,1.33,1.28,1.28,149330,0
+MRKR.US,D,20251218,000000,1.31,1.4,1.26,1.26,394726,0
+MRKR.US,D,20251219,000000,1.29,1.2997,1.25,1.28,234053,0
+MRKR.US,D,20251222,000000,1.28,1.44,1.28,1.42,468819,0
+MRKR.US,D,20251223,000000,1.42,1.44,1.35,1.35,173863,0
+MRKR.US,D,20251224,000000,1.36,1.41,1.36,1.39,87249,0
+MRKR.US,D,20251226,000000,1.39,1.45,1.38,1.435,140497,0
+MRKR.US,D,20251229,000000,1.42,1.55,1.41,1.52,433725,0
+MRKR.US,D,20251230,000000,1.5,1.5425,1.4503,1.47,209416,0
+MRKR.US,D,20251231,000000,1.47,1.55,1.45,1.49,174224,0
+MRKR.US,D,20260102,000000,1.51,1.57,1.5,1.54,234517,0
+MRKR.US,D,20260105,000000,1.61,1.795,1.59,1.79,652405,0
+MRKR.US,D,20260106,000000,1.82,1.96,1.7,1.86,926359,0
+MRKR.US,D,20260107,000000,1.9,2.2,1.89,2.19,1097508,0
+MRKR.US,D,20260108,000000,2.19,2.46,1.97,2.07,1270453,0
+MRKR.US,D,20260109,000000,2.07,2.29,2,2,564058,0
+MRKR.US,D,20260112,000000,1.965,1.97,1.61,1.83,824824,0
+MRKR.US,D,20260113,000000,1.8,1.82,1.69,1.71,521909,0
+MRKR.US,D,20260114,000000,1.66,1.87,1.64,1.82,519482,0
+MRKR.US,D,20260115,000000,1.85,1.9,1.75,1.76,355435,0
+MRKR.US,D,20260116,000000,1.79,1.9,1.77,1.81,235050,0
+MRKR.US,D,20260120,000000,1.81,2.22,1.8,2.12,983643,0
+MRKR.US,D,20260121,000000,2.12,2.29,2.0781,2.19,769213,0
+MRKR.US,D,20260122,000000,2.23,2.2896,1.9281,2.04,869844,0
+MRKR.US,D,20260123,000000,2,2.1328,1.9807,2.1,222014,0
+MRKR.US,D,20260126,000000,2.14,2.15,1.83,1.87,691771,0
+MRKR.US,D,20260127,000000,1.95,1.95,1.68,1.8,307108,0
+MRKR.US,D,20260128,000000,1.84,1.84,1.6,1.63,418341,0
+MRKR.US,D,20260129,000000,1.61,1.64,1.58,1.61,201462,0
+MRKR.US,D,20260130,000000,1.66,1.6772,1.58,1.6,163802,0
+MRKR.US,D,20260202,000000,1.59,1.8,1.59,1.71,286950,0
+MRKR.US,D,20260203,000000,1.75,1.9,1.6554,1.85,402099,0
+MRKR.US,D,20260204,000000,1.83,1.84,1.7344,1.82,237024,0
+MRKR.US,D,20260205,000000,1.78,1.8425,1.635,1.66,227448,0
+MRKR.US,D,20260206,000000,1.66,1.77,1.64,1.65,233410,0
+MRKR.US,D,20260209,000000,1.65,1.65,1.46,1.48,451119,0
+MRKR.US,D,20260210,000000,1.5,1.57,1.5,1.55,71265,0
+MRKR.US,D,20260211,000000,1.54,1.54,1.335,1.46,440572,0
+MRKR.US,D,20260212,000000,1.46,1.49,1.41,1.44,94952,0
+MRKR.US,D,20260213,000000,1.44,1.53,1.4101,1.43,135070,0
+MRKR.US,D,20260217,000000,1.44,1.5,1.385,1.45,86189,0
+MRKR.US,D,20260218,000000,1.45,1.51,1.45,1.48,60596,0
diff --git a/daily/us/nasdaq stocks/2/mrno.us.txt b/daily/us/nasdaq stocks/2/mrno.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..81e4c96a9cc8617a63067c55ee4dbc229201444a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mrno.us.txt	
@@ -0,0 +1,451 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MRNO.US,D,20240322,000000,22,28.16,14.08,21.25,3173035,0
+MRNO.US,D,20240325,000000,19.81,20.3531,15.4335,18.01,174433,0
+MRNO.US,D,20240326,000000,16.5,16.51,14.5,14.5,55131,0
+MRNO.US,D,20240327,000000,15.02,15.85,13.63,15,32881,0
+MRNO.US,D,20240328,000000,13.99,14.02,12.2722,12.67,23134,0
+MRNO.US,D,20240401,000000,11.28,12.35,11,12,27943,0
+MRNO.US,D,20240402,000000,12.84,13,10.73,12.6,13797,0
+MRNO.US,D,20240403,000000,11.54,11.9059,10.39,11.33,23619,0
+MRNO.US,D,20240404,000000,12.25,12.25,11.4,11.4,16948,0
+MRNO.US,D,20240405,000000,11.4,12,10.92,11.41,10674,0
+MRNO.US,D,20240408,000000,10.8,11.2,9.43,10.05,42418,0
+MRNO.US,D,20240409,000000,9.88,11.3999,9.45,10.6106,63344,0
+MRNO.US,D,20240410,000000,10.48,11.74,10.25,10.87,28943,0
+MRNO.US,D,20240411,000000,11.29,11.33,10.2073,10.93,18037,0
+MRNO.US,D,20240412,000000,10.35,11.5,10.35,10.86,25505,0
+MRNO.US,D,20240415,000000,10.25,11.5,10.25,10.97,12818,0
+MRNO.US,D,20240416,000000,10.78,11.72,10.57,10.57,60490,0
+MRNO.US,D,20240417,000000,10.67,11,9.75,10.5,31396,0
+MRNO.US,D,20240418,000000,10.35,11.05,7.22,7.22,123905,0
+MRNO.US,D,20240419,000000,7.07,8.6,7.07,7.73,53795,0
+MRNO.US,D,20240422,000000,7.95,8.998,7.75,8.24,28576,0
+MRNO.US,D,20240423,000000,8.31,10.2,8.04,8.04,35477,0
+MRNO.US,D,20240424,000000,8.89,9.1,7.51,7.53,33900,0
+MRNO.US,D,20240425,000000,7.5,8.25,7.5,7.86,8616,0
+MRNO.US,D,20240426,000000,7.86,8.49,7.86,7.97,10287,0
+MRNO.US,D,20240429,000000,7.89,7.97,7.77,7.97,1623,0
+MRNO.US,D,20240430,000000,8.87,10.5,8.87,10.5,3736,0
+MRNO.US,D,20240501,000000,9.49,10.9,8.89,10.01,79593,0
+MRNO.US,D,20240502,000000,9.5,10.7,8.605,9.56,53003,0
+MRNO.US,D,20240503,000000,9.49,10.6,7.5,7.79,54074,0
+MRNO.US,D,20240506,000000,8.36,8.96,8.31,8.72,16622,0
+MRNO.US,D,20240507,000000,8.99,10.29,8.99,10.17,15494,0
+MRNO.US,D,20240508,000000,10,12.33,9.75,11.22,42129,0
+MRNO.US,D,20240509,000000,11.65,11.748,10.5,11.4,46795,0
+MRNO.US,D,20240510,000000,11.2,12.4,10.79,11.45,24625,0
+MRNO.US,D,20240513,000000,11,11.95,10.5,11.46,14709,0
+MRNO.US,D,20240514,000000,11.05,12.17,11,11.795,7942,0
+MRNO.US,D,20240515,000000,11.75,12.6,11.23,12.24,32641,0
+MRNO.US,D,20240516,000000,12.24,12.27,11.3,11.94,12967,0
+MRNO.US,D,20240517,000000,11.78,11.78,11.1158,11.5,7841,0
+MRNO.US,D,20240520,000000,11.93,11.93,11,11.37,3983,0
+MRNO.US,D,20240521,000000,10.38,12.095,10.38,10.87,17129,0
+MRNO.US,D,20240522,000000,10.89,12.25,10.4,11.7,26270,0
+MRNO.US,D,20240523,000000,11.375,12,10.76,11.95,25863,0
+MRNO.US,D,20240524,000000,11.58,11.85,9.66,9.845,33007,0
+MRNO.US,D,20240528,000000,9.89,10.89,9.625,9.69,27642,0
+MRNO.US,D,20240529,000000,10.32,10.624,9.8,10.58,9657,0
+MRNO.US,D,20240530,000000,10.5,11.95,10,11.8,284322,0
+MRNO.US,D,20240531,000000,11.89,12.731,10.2,10.75,235526,0
+MRNO.US,D,20240603,000000,9.76,11.32,9.75,11,55147,0
+MRNO.US,D,20240604,000000,10.08,11.75,10.01,10.52,42717,0
+MRNO.US,D,20240605,000000,10.1105,10.97,10,10,26143,0
+MRNO.US,D,20240606,000000,10.04,10.4999,9.6,9.6,17010,0
+MRNO.US,D,20240607,000000,8.47,9.2999,8.47,8.52,9009,0
+MRNO.US,D,20240610,000000,9.44,10.5,9.19,9.44,34987,0
+MRNO.US,D,20240611,000000,9.16,10.5291,9.01,10.2,11149,0
+MRNO.US,D,20240612,000000,9.95,9.97,9.27,9.27,4668,0
+MRNO.US,D,20240613,000000,10.01,10.02,9.47,9.47,10322,0
+MRNO.US,D,20240614,000000,9.36,9.66,9.36,9.66,1103,0
+MRNO.US,D,20240617,000000,9.4,9.64,9.22,9.56,4860,0
+MRNO.US,D,20240618,000000,9.55,9.9,9.5,9.5,5642,0
+MRNO.US,D,20240620,000000,9.5,9.99,9.1801,9.99,4377,0
+MRNO.US,D,20240621,000000,9.9817,9.9817,9.5,9.5,5814,0
+MRNO.US,D,20240624,000000,9.76,9.76,9.5,9.52,22494,0
+MRNO.US,D,20240625,000000,9.5,10.09,9.5,9.79,8167,0
+MRNO.US,D,20240626,000000,9.9133,10.22,9.9133,9.98,27003,0
+MRNO.US,D,20240627,000000,10.03,10.25,9.5,9.5,12795,0
+MRNO.US,D,20240628,000000,9.69,9.99,9.5,9.94,10492,0
+MRNO.US,D,20240701,000000,9.93,9.99,9.53,9.99,4869,0
+MRNO.US,D,20240702,000000,9.58,9.85,9.45,9.6,2418,0
+MRNO.US,D,20240703,000000,9.8,10.4,9.66,10.22,3234,0
+MRNO.US,D,20240705,000000,10,10.5,9.6001,9.66,2927,0
+MRNO.US,D,20240708,000000,10.22,10.2311,9.7,9.7,16646,0
+MRNO.US,D,20240709,000000,10.12,10.25,10.12,10.18,10618,0
+MRNO.US,D,20240710,000000,10.41,10.41,9.9,10.4,10993,0
+MRNO.US,D,20240711,000000,10.15,10.19,9.675,9.675,14125,0
+MRNO.US,D,20240712,000000,9.87,10.4824,9.87,9.9,3370,0
+MRNO.US,D,20240715,000000,9.74,10.2878,9.74,9.745,2273,0
+MRNO.US,D,20240716,000000,9.8936,9.92,9.88,9.89,1837,0
+MRNO.US,D,20240717,000000,9.11,9.575,9.11,9.575,2665,0
+MRNO.US,D,20240718,000000,9.33,9.73,9.33,9.69,5369,0
+MRNO.US,D,20240719,000000,9.42,9.65,9.42,9.455,3160,0
+MRNO.US,D,20240722,000000,9.52,9.73,9.34,9.38,6967,0
+MRNO.US,D,20240723,000000,9.57,9.645,9.31,9.645,2587,0
+MRNO.US,D,20240724,000000,9.065,9.52,8.5206,8.8401,3438,0
+MRNO.US,D,20240725,000000,9.0837,9.0837,8.39,8.39,4556,0
+MRNO.US,D,20240726,000000,8.8,8.8,8.64,8.64,989,0
+MRNO.US,D,20240730,000000,8.01,8.335,8.01,8.335,2128,0
+MRNO.US,D,20240731,000000,8.35,8.4,8.01,8.06,3859,0
+MRNO.US,D,20240801,000000,8.1259,8.14,7.634,7.634,1766,0
+MRNO.US,D,20240802,000000,7.65,7.65,7,7,2850,0
+MRNO.US,D,20240805,000000,7.28,7.28,7,7,8291,0
+MRNO.US,D,20240808,000000,7.55,7.72,7.03,7.03,749,0
+MRNO.US,D,20240809,000000,6.67,7,6.4901,6.5,9507,0
+MRNO.US,D,20240812,000000,6.52,6.52,6.51,6.51,1301,0
+MRNO.US,D,20240813,000000,6.97,7.09,6.52,6.52,4577,0
+MRNO.US,D,20240814,000000,5.98,6.6137,5.98,6.06,13091,0
+MRNO.US,D,20240815,000000,6.06,6.06,6.06,6.06,389,0
+MRNO.US,D,20240816,000000,5.89,5.98,5.7035,5.955,2260,0
+MRNO.US,D,20240819,000000,5.8,6.2699,5.8,6.2699,1849,0
+MRNO.US,D,20240820,000000,6.33,6.3699,6.015,6.1599,2046,0
+MRNO.US,D,20240821,000000,5.98,6.09,5.74,6.09,2260,0
+MRNO.US,D,20240822,000000,6.25,6.25,6.21,6.21,389,0
+MRNO.US,D,20240827,000000,6.2023,6.2023,6.2023,6.2023,195,0
+MRNO.US,D,20240828,000000,5.93,7.58,5.93,6.89,14581,0
+MRNO.US,D,20240829,000000,6.99,6.99,6.6201,6.6201,998,0
+MRNO.US,D,20240830,000000,6.9999,6.9999,6.64,6.64,1299,0
+MRNO.US,D,20240903,000000,6.72,7.2,6.64,7.05,8449,0
+MRNO.US,D,20240904,000000,7.2999,7.2999,6.99,6.99,889,0
+MRNO.US,D,20240905,000000,6.79,7.09,6.79,7,1055,0
+MRNO.US,D,20240906,000000,7,7.3,6.9999,7.3,1462,0
+MRNO.US,D,20240909,000000,7.3,7.3,7.3,7.3,307,0
+MRNO.US,D,20240910,000000,7,7,7,7,215,0
+MRNO.US,D,20240911,000000,7.28,7.28,7.01,7.01,3447,0
+MRNO.US,D,20240912,000000,7.005,7.29,6.94,7.29,7615,0
+MRNO.US,D,20240913,000000,7.78,11.4,7.78,9.5,90838,0
+MRNO.US,D,20240916,000000,9.9,10.06,8.5,8.93,8284,0
+MRNO.US,D,20240917,000000,8.349,8.349,8.09,8.26,4907,0
+MRNO.US,D,20240918,000000,8.55,9,7.7502,8.3,10863,0
+MRNO.US,D,20240919,000000,8.7539,8.775,7.51,7.85,3919,0
+MRNO.US,D,20240920,000000,7.98,8.41,7.98,8.405,2461,0
+MRNO.US,D,20240923,000000,7.47,9.8,7.21,8.51,19609,0
+MRNO.US,D,20240924,000000,8.38,8.99,8.08,8.99,6615,0
+MRNO.US,D,20240925,000000,8.33,8.43,8.29,8.29,2640,0
+MRNO.US,D,20240926,000000,8.93,8.93,8.1,8.3,1908,0
+MRNO.US,D,20240927,000000,9.02,9.5,8.27,8.81,1409,0
+MRNO.US,D,20240930,000000,9.36,9.36,8.12,8.9,3899,0
+MRNO.US,D,20241001,000000,8.45,8.65,8.07,8.07,1053,0
+MRNO.US,D,20241002,000000,8.12,8.17,8.12,8.17,368,0
+MRNO.US,D,20241003,000000,8.29,9.16,8.28,8.99,5947,0
+MRNO.US,D,20241004,000000,9.5,9.5,8.29,8.52,5997,0
+MRNO.US,D,20241007,000000,8.535,8.5763,8.1816,8.1816,781,0
+MRNO.US,D,20241008,000000,8.585,8.99,8.585,8.96,765,0
+MRNO.US,D,20241011,000000,8.96,8.96,8.41,8.41,1061,0
+MRNO.US,D,20241014,000000,8.8443,8.8443,8.2499,8.72,801,0
+MRNO.US,D,20241015,000000,8.57,8.64,8.32,8.5488,4188,0
+MRNO.US,D,20241016,000000,8.31,8.4,8.31,8.4,782,0
+MRNO.US,D,20241017,000000,8.4739,8.61,8.4739,8.61,1220,0
+MRNO.US,D,20241021,000000,7.84,7.84,7.84,7.84,1161,0
+MRNO.US,D,20241022,000000,8.1,8.1,8.1,8.1,659,0
+MRNO.US,D,20241024,000000,8.13,8.13,7.9,7.95,6468,0
+MRNO.US,D,20241025,000000,7.52,7.8,7.52,7.79,1223,0
+MRNO.US,D,20241029,000000,7.75,7.75,7.4,7.4,1140,0
+MRNO.US,D,20241030,000000,7.27,7.27,6.6301,6.96,3822,0
+MRNO.US,D,20241031,000000,6.87,9.16,6.82,9,21342,0
+MRNO.US,D,20241101,000000,8.79,9.1,8.1801,9.072,6307,0
+MRNO.US,D,20241104,000000,8.96,9.4,8.2782,9.33,4231,0
+MRNO.US,D,20241105,000000,9.33,10,9.33,9.7857,8409,0
+MRNO.US,D,20241106,000000,9.3,10.88,9.3,10.88,16616,0
+MRNO.US,D,20241107,000000,10.87,10.87,9.76,10.0301,2204,0
+MRNO.US,D,20241108,000000,9.7345,9.7345,8.98,8.9801,3511,0
+MRNO.US,D,20241111,000000,8.98,9.51,8.97,9.51,1467,0
+MRNO.US,D,20241112,000000,9.19,10.8498,9.19,10.15,4245,0
+MRNO.US,D,20241113,000000,10.1,10.1,9.5,9.5,2353,0
+MRNO.US,D,20241114,000000,9.77,9.77,9.2,9.25,1709,0
+MRNO.US,D,20241115,000000,8.96,9.69,8.58,8.8742,2139,0
+MRNO.US,D,20241118,000000,9.38,9.49,9.38,9.45,2884,0
+MRNO.US,D,20241119,000000,9.3513,9.3513,9.3513,9.3513,575,0
+MRNO.US,D,20241120,000000,8.88,9.68,8.88,9.67,4245,0
+MRNO.US,D,20241121,000000,9.2,9.87,9.2,9.87,6345,0
+MRNO.US,D,20241122,000000,9.53,9.59,9.49,9.53,1446,0
+MRNO.US,D,20241125,000000,9.64,9.92,9.39,9.4326,2274,0
+MRNO.US,D,20241126,000000,9.62,10.42,9.4,9.4,2128,0
+MRNO.US,D,20241127,000000,9.6,11.6,9.6,10.92,14785,0
+MRNO.US,D,20241129,000000,10.5,12.25,10.5,11.185,12681,0
+MRNO.US,D,20241202,000000,12.12,12.12,11.69,11.7,2066,0
+MRNO.US,D,20241203,000000,11.29,12.4999,10.8783,11.75,5970,0
+MRNO.US,D,20241204,000000,11.1,11.61,10.21,10.6695,4821,0
+MRNO.US,D,20241205,000000,10.13,10.47,10.11,10.47,1380,0
+MRNO.US,D,20241206,000000,10.54,10.7,10.54,10.7,707,0
+MRNO.US,D,20241209,000000,9.71,12,9.71,10.66,13088,0
+MRNO.US,D,20241210,000000,10.66,10.68,10.52,10.52,1098,0
+MRNO.US,D,20241211,000000,10.1798,10.1798,10.1798,10.1798,511,0
+MRNO.US,D,20241212,000000,10.01,11.51,9.53,10.65,10191,0
+MRNO.US,D,20241213,000000,11,11,10.13,10.13,1339,0
+MRNO.US,D,20241216,000000,9.73,10.1,9.66,10,1137,0
+MRNO.US,D,20241217,000000,9.5,10,9.5,9.5215,1367,0
+MRNO.US,D,20241219,000000,9.9,9.9,9.9,9.9,741,0
+MRNO.US,D,20241220,000000,9.8,9.93,9.65,9.69,23860,0
+MRNO.US,D,20241223,000000,9.69,11.65,9.23,9.61,10688,0
+MRNO.US,D,20241224,000000,9.96,11.26,9.89,10.1,6706,0
+MRNO.US,D,20241226,000000,11.43,11.74,10.3,10.3,5722,0
+MRNO.US,D,20241227,000000,9.4851,11.095,9.4851,10.2,11280,0
+MRNO.US,D,20241230,000000,11,12.326,10.34,10.34,30991,0
+MRNO.US,D,20241231,000000,9.823,10.35,9.823,10.24,2961,0
+MRNO.US,D,20250102,000000,10.25,10.5,10.25,10.5,1213,0
+MRNO.US,D,20250103,000000,10.9928,10.9928,10.46,10.81,4365,0
+MRNO.US,D,20250106,000000,10.52,10.85,10.47,10.59,6289,0
+MRNO.US,D,20250107,000000,10.39,11.07,10.39,10.9477,7676,0
+MRNO.US,D,20250108,000000,10.6056,11.24,10.6056,10.81,4300,0
+MRNO.US,D,20250110,000000,10.885,11.02,10.65,10.99,1274,0
+MRNO.US,D,20250113,000000,10.8458,11.27,10.6,11.1088,5053,0
+MRNO.US,D,20250114,000000,10.8,12,10.8,11.41,6219,0
+MRNO.US,D,20250115,000000,11.07,12.15,11.07,11.22,7189,0
+MRNO.US,D,20250116,000000,11.2,11.54,11,11.05,4047,0
+MRNO.US,D,20250117,000000,11.0901,11.78,10.84,11.045,4553,0
+MRNO.US,D,20250121,000000,10.94,11.005,10.63,11,2098,0
+MRNO.US,D,20250122,000000,10.98,10.98,10.62,10.6201,915,0
+MRNO.US,D,20250123,000000,11.16,11.16,10.76,10.9399,32533,0
+MRNO.US,D,20250124,000000,10.65,11.18,10.65,11.18,1688,0
+MRNO.US,D,20250127,000000,10.78,11.45,10.6,11.44,6283,0
+MRNO.US,D,20250129,000000,11.41,11.43,10.66,10.7,2602,0
+MRNO.US,D,20250130,000000,10.8,10.8,10.8,10.8,513,0
+MRNO.US,D,20250131,000000,10.5,10.7,10.5,10.68,4191,0
+MRNO.US,D,20250203,000000,10.23,10.23,10.23,10.23,643,0
+MRNO.US,D,20250204,000000,10.11,10.44,10.11,10.44,1042,0
+MRNO.US,D,20250205,000000,10.21,11.25,10.21,11.1,7223,0
+MRNO.US,D,20250206,000000,11.79,11.79,10.6,10.69,12219,0
+MRNO.US,D,20250207,000000,10.62,10.67,10.62,10.62,973,0
+MRNO.US,D,20250210,000000,10.51,10.51,10.51,10.51,629,0
+MRNO.US,D,20250211,000000,10.76,11.04,10.76,10.81,926,0
+MRNO.US,D,20250212,000000,10.5,10.98,10.2,10.21,2316,0
+MRNO.US,D,20250213,000000,10.56,11.87,10.56,10.93,8489,0
+MRNO.US,D,20250214,000000,11,11.2,10.7,11.01,2525,0
+MRNO.US,D,20250218,000000,11.1,11.52,10.91,11.1,5758,0
+MRNO.US,D,20250219,000000,11.26,11.26,10.99,11.12432,1297,0
+MRNO.US,D,20250220,000000,11.02,12.62,11.02,12.05,9690,0
+MRNO.US,D,20250221,000000,11.24,11.98,11.24,11.5257,1789,0
+MRNO.US,D,20250226,000000,11.3664,11.74,11.06,11.5,3775,0
+MRNO.US,D,20250227,000000,12,12,11.4001,11.41,1181,0
+MRNO.US,D,20250228,000000,10.29,11.51,10.29,11.5,3300,0
+MRNO.US,D,20250304,000000,11.19,12.35,10.91,12.23,6388,0
+MRNO.US,D,20250305,000000,11.9,11.9,11.9,11.9,2881,0
+MRNO.US,D,20250306,000000,11.6,12.665,11.45,12,2610,0
+MRNO.US,D,20250307,000000,11.67,11.67,10.8,10.8,4085,0
+MRNO.US,D,20250310,000000,11.35,12.2,10.28,10.6,7470,0
+MRNO.US,D,20250311,000000,10.7,12.19,10.5,11.35,17408,0
+MRNO.US,D,20250312,000000,11.8,11.8,11.06,11.26,3424,0
+MRNO.US,D,20250313,000000,11.9,11.9,11.5,11.5,1335,0
+MRNO.US,D,20250314,000000,11.12,11.12,10.77,10.77,1189,0
+MRNO.US,D,20250317,000000,10.95,10.95,10.19,10.56,3259,0
+MRNO.US,D,20250318,000000,10.15,10.34,10.15,10.29,1742,0
+MRNO.US,D,20250319,000000,10.5,10.5,10.27,10.27,503,0
+MRNO.US,D,20250320,000000,10.7,10.7,10.4,10.65,919,0
+MRNO.US,D,20250321,000000,10.64,13.25,10.35,11.16,19995,0
+MRNO.US,D,20250324,000000,10.93,12,10.93,11.51,2469,0
+MRNO.US,D,20250326,000000,11.94,11.94,10.8,10.99,6255,0
+MRNO.US,D,20250327,000000,10.8,10.94,10.538,10.538,4894,0
+MRNO.US,D,20250328,000000,10.9,10.9,10.47,10.47,1432,0
+MRNO.US,D,20250331,000000,10.43,10.43,9.5801,10.38,1702,0
+MRNO.US,D,20250401,000000,9.99,9.9999,9.99,9.9999,571,0
+MRNO.US,D,20250403,000000,9.5,9.5,9.5,9.5,899,0
+MRNO.US,D,20250404,000000,9.01,9.01,8.73,8.73,1134,0
+MRNO.US,D,20250407,000000,8.3999,9.5,7.67,9.3376,8641,0
+MRNO.US,D,20250408,000000,8.98,8.98,8.98,8.98,321,0
+MRNO.US,D,20250409,000000,8.7,8.7,8.7,8.7,414,0
+MRNO.US,D,20250410,000000,8.41,9.5,8.41,9.5,4326,0
+MRNO.US,D,20250411,000000,9.5,9.5,9.07,9.08,4022,0
+MRNO.US,D,20250414,000000,9.1,9.1,9.1,9.1,1690,0
+MRNO.US,D,20250421,000000,9.05,9.05,9.05,9.05,317,0
+MRNO.US,D,20250423,000000,9.06,10.6,9.06,9.86,14858,0
+MRNO.US,D,20250424,000000,10.49,10.69,9.44,10.2,9678,0
+MRNO.US,D,20250425,000000,9.6,10.1,9.6,10.1,2797,0
+MRNO.US,D,20250429,000000,9.7,10.4,9.69,10.4,2825,0
+MRNO.US,D,20250430,000000,10.4,10.5,9.81,9.81,1223,0
+MRNO.US,D,20250501,000000,10.13,10.13,9.91,9.96,1488,0
+MRNO.US,D,20250505,000000,10.06,12.24,9.76,11.07,20733,0
+MRNO.US,D,20250506,000000,10.86,10.92,10.73,10.82,1280,0
+MRNO.US,D,20250507,000000,10.4,10.4,10.2,10.2,1619,0
+MRNO.US,D,20250508,000000,10.13,10.53,10,10.53,920,0
+MRNO.US,D,20250509,000000,10.67,10.74,10.66,10.74,895,0
+MRNO.US,D,20250512,000000,10.55,10.7,10.35,10.67,2405,0
+MRNO.US,D,20250514,000000,10.39,10.605,10.3,10.4,3086,0
+MRNO.US,D,20250515,000000,10.19,10.95,10,10.4858,5923,0
+MRNO.US,D,20250516,000000,11,11.04,10.4,10.46,1404,0
+MRNO.US,D,20250519,000000,10.1855,11.69,10.1,11.15,11039,0
+MRNO.US,D,20250520,000000,10.87,11.5,10.855,10.855,3085,0
+MRNO.US,D,20250521,000000,10.49,10.5,9.61,10.34,3484,0
+MRNO.US,D,20250522,000000,9.775,10.35,9.775,10.09,1111,0
+MRNO.US,D,20250523,000000,10.19,10.19,10.09,10.09,243,0
+MRNO.US,D,20250527,000000,10.75,10.75,10.75,10.75,760,0
+MRNO.US,D,20250528,000000,10.23,10.32,9.9,9.9,1590,0
+MRNO.US,D,20250529,000000,9.92,9.92,9.08,9.12,1362,0
+MRNO.US,D,20250530,000000,9.07,9.42,8.69,9.42,2434,0
+MRNO.US,D,20250602,000000,9.7001,10.5657,9.7001,10.5657,628,0
+MRNO.US,D,20250603,000000,9.5,10.31,9.29,9.37,2224,0
+MRNO.US,D,20250604,000000,8.5,10.95,8.5,9.5,15871,0
+MRNO.US,D,20250605,000000,10.29,10.85,9.61,9.85,6217,0
+MRNO.US,D,20250606,000000,9.9461,9.9461,9.32,9.32,2836,0
+MRNO.US,D,20250609,000000,9.54,9.79,9.54,9.79,1401,0
+MRNO.US,D,20250611,000000,10.42,10.7,9.69,9.88,4675,0
+MRNO.US,D,20250612,000000,9.88,10.84,9.875,10.4,8093,0
+MRNO.US,D,20250613,000000,10.35,10.86,9.895,10.77,7230,0
+MRNO.US,D,20250616,000000,9.96,10.47,9.26,10.1,6185,0
+MRNO.US,D,20250617,000000,10.19,10.85,10,10.1,7625,0
+MRNO.US,D,20250618,000000,10.45,10.53,9.69,9.69,4819,0
+MRNO.US,D,20250620,000000,10.1,10.1,10.06,10.09,578,0
+MRNO.US,D,20250623,000000,9.6642,9.7,9.37,9.7,1766,0
+MRNO.US,D,20250624,000000,9.7,9.7,9.32,9.32,609,0
+MRNO.US,D,20250625,000000,9.69,11.225,8.525,10.7,64890,0
+MRNO.US,D,20250626,000000,10.75,11.44,9.32,9.78,101177,0
+MRNO.US,D,20250627,000000,10.3,10.59,9.8,10.08,18411,0
+MRNO.US,D,20250630,000000,10.32,10.7,9.75,10.55,49762,0
+MRNO.US,D,20250701,000000,11.38,11.38,11.21,11.21,2547,0
+MRNO.US,D,20250702,000000,10.29,10.6,9.9704,10.02,1862,0
+MRNO.US,D,20250703,000000,11,11,10.71,10.71,2981,0
+MRNO.US,D,20250707,000000,11.5,12.07,9.49,10.53,185760,0
+MRNO.US,D,20250708,000000,10.24,11.0272,9.8,10.13,73897,0
+MRNO.US,D,20250709,000000,10.19,10.2186,9.15,9.61,27300,0
+MRNO.US,D,20250710,000000,9.23,9.5,9,9.35,19641,0
+MRNO.US,D,20250711,000000,9.155,9.37,8.71,9.0875,14192,0
+MRNO.US,D,20250714,000000,9.02,9.04,8.29,8.54,33059,0
+MRNO.US,D,20250715,000000,8.4737,8.83,7.99,8.1655,17549,0
+MRNO.US,D,20250716,000000,8.3995,8.3995,6.95,7.53,20094,0
+MRNO.US,D,20250717,000000,7.2,8.15,6.7729,7.4467,22779,0
+MRNO.US,D,20250718,000000,8.15,8.15,6.8,7.49,13949,0
+MRNO.US,D,20250721,000000,7.49,7.76,6.935,7.76,17485,0
+MRNO.US,D,20250722,000000,7.82,8.46,7.4388,8.0475,10565,0
+MRNO.US,D,20250723,000000,8.5,8.5,8.17,8.345,4541,0
+MRNO.US,D,20250724,000000,8.26,8.47,8.2,8.2,2728,0
+MRNO.US,D,20250725,000000,7.97,8.5,7.71,7.9185,5608,0
+MRNO.US,D,20250728,000000,7.6,8.69,7.6,7.94,6624,0
+MRNO.US,D,20250729,000000,7.61,7.61,7,7.015,3810,0
+MRNO.US,D,20250730,000000,7.23,7.59,6.95,7.4,4773,0
+MRNO.US,D,20250731,000000,7.09,7.4,6.865,7.4,6579,0
+MRNO.US,D,20250801,000000,7.04,7.42,7.04,7.42,390,0
+MRNO.US,D,20250804,000000,6.9,8.88,6.64,8.2,41522,0
+MRNO.US,D,20250805,000000,8.25,8.35,6.8231,6.95,37713,0
+MRNO.US,D,20250806,000000,7.1,7.1,6.49,6.6,7268,0
+MRNO.US,D,20250807,000000,6.78,6.78,6.2101,6.2101,2075,0
+MRNO.US,D,20250808,000000,6.55,6.9687,6.4,6.4,6768,0
+MRNO.US,D,20250811,000000,6.505,6.54,6,6,7349,0
+MRNO.US,D,20250812,000000,5.64,5.79,5.25,5.64,4460,0
+MRNO.US,D,20250813,000000,5.8,6,5.69,5.92,3497,0
+MRNO.US,D,20250814,000000,6.54,6.88,5.91,6,4360,0
+MRNO.US,D,20250815,000000,5.85,6.45,5.85,6.21,2286,0
+MRNO.US,D,20250818,000000,6.339,6.339,5.502,5.67,3058,0
+MRNO.US,D,20250819,000000,5.66,5.89,5.65,5.65,1261,0
+MRNO.US,D,20250820,000000,6.2961,6.2961,5.99,6.095,3647,0
+MRNO.US,D,20250821,000000,6.1,6.5,5.79,5.84,5989,0
+MRNO.US,D,20250822,000000,6.31,6.31,5.7452,5.75,2622,0
+MRNO.US,D,20250825,000000,6.26,6.26,5.73,6,1051,0
+MRNO.US,D,20250826,000000,5.64,6.14,5.63,6.14,571,0
+MRNO.US,D,20250827,000000,5.93,5.93,5.93,5.93,507,0
+MRNO.US,D,20250829,000000,5.45,5.45,5.435,5.435,894,0
+MRNO.US,D,20250902,000000,5.3823,5.95,5.3823,5.8,2674,0
+MRNO.US,D,20250903,000000,5.58,5.58,5.58,5.58,406,0
+MRNO.US,D,20250904,000000,5.8,6.2,5.69,5.69,1273,0
+MRNO.US,D,20250905,000000,5.49,5.61,5.265,5.45,4090,0
+MRNO.US,D,20250908,000000,5.2,5.2,5.11,5.11,895,0
+MRNO.US,D,20250909,000000,4.75,5.6,4.75,4.9996,8290,0
+MRNO.US,D,20250910,000000,5.26,5.77,4.11,4.11,27733,0
+MRNO.US,D,20250911,000000,3.54,3.72,3.1572,3.25,74953,0
+MRNO.US,D,20250912,000000,3.29,3.5,3.1043,3.2496,17517,0
+MRNO.US,D,20250915,000000,3.31,3.31,2.77,2.8499,65258,0
+MRNO.US,D,20250916,000000,2.5,2.63,2.35,2.46,43094,0
+MRNO.US,D,20250917,000000,2.4887,2.52,2.35,2.3807,23117,0
+MRNO.US,D,20250918,000000,2.4121,2.83,2.4121,2.83,31229,0
+MRNO.US,D,20250919,000000,2.74,2.99,2.65,2.8328,17242,0
+MRNO.US,D,20250922,000000,2.79,2.88,2.71,2.7201,6153,0
+MRNO.US,D,20250923,000000,2.71,2.9973,2.7001,2.85,80738,0
+MRNO.US,D,20250924,000000,2.7256,2.7374,2.46,2.51,10721,0
+MRNO.US,D,20250925,000000,2.42,2.5591,2.41,2.44,5912,0
+MRNO.US,D,20250926,000000,2.57,2.57,2.4952,2.5411,3188,0
+MRNO.US,D,20250929,000000,2.51,2.66,2.41,2.64,8605,0
+MRNO.US,D,20250930,000000,2.695,2.74,2.575,2.575,2666,0
+MRNO.US,D,20251001,000000,2.6249,2.65,2.51,2.65,2409,0
+MRNO.US,D,20251002,000000,2.62,2.64,2.5489,2.64,2576,0
+MRNO.US,D,20251003,000000,2.65,2.66,2.55,2.6471,3124,0
+MRNO.US,D,20251006,000000,2.64,2.64,2.5007,2.64,5361,0
+MRNO.US,D,20251007,000000,2.51,2.5809,2.51,2.5809,4763,0
+MRNO.US,D,20251008,000000,2.5,2.62,2.44,2.4898,17116,0
+MRNO.US,D,20251009,000000,2.4106,2.5471,2.38,2.39,19131,0
+MRNO.US,D,20251010,000000,2.41,2.42,2.36,2.37,6010,0
+MRNO.US,D,20251013,000000,2.34,2.43,2.18,2.4,7651,0
+MRNO.US,D,20251014,000000,2.4,2.48,2.31,2.385,8233,0
+MRNO.US,D,20251015,000000,2.4199,2.48,2.31,2.39,3862,0
+MRNO.US,D,20251016,000000,2.4,2.6,2.395,2.47,10498,0
+MRNO.US,D,20251017,000000,2.595,2.615,2.49,2.525,6720,0
+MRNO.US,D,20251020,000000,2.4815,2.56,2.4815,2.5458,15843,0
+MRNO.US,D,20251021,000000,2.55,2.61,2.52,2.6007,63995,0
+MRNO.US,D,20251022,000000,2.73,2.73,2.48,2.6,15549,0
+MRNO.US,D,20251023,000000,2.62,2.8031,2.573871,2.68,13080,0
+MRNO.US,D,20251024,000000,2.84,2.8414,2.74,2.82,20310,0
+MRNO.US,D,20251027,000000,2.84,2.84,2.84,2.84,2104,0
+MRNO.US,D,20251028,000000,2.71,2.77,2.67,2.77,7597,0
+MRNO.US,D,20251029,000000,2.6462,2.7,2.6,2.62,2542,0
+MRNO.US,D,20251030,000000,2.69,2.72,2.6,2.62,4042,0
+MRNO.US,D,20251031,000000,2.61,2.7088,2.59,2.7,2944,0
+MRNO.US,D,20251103,000000,2.68,2.7,2.6,2.7,6094,0
+MRNO.US,D,20251104,000000,2.6401,2.6401,2.52,2.62,4462,0
+MRNO.US,D,20251105,000000,2.58,2.59,2.53,2.53,4185,0
+MRNO.US,D,20251106,000000,2.55,2.655,2.5,2.55,6528,0
+MRNO.US,D,20251107,000000,2.45,2.45,2.25,2.3573,5901,0
+MRNO.US,D,20251110,000000,2.3,2.46,2.3,2.46,1068,0
+MRNO.US,D,20251112,000000,2.45,2.47,2,2.466963,11493,0
+MRNO.US,D,20251113,000000,2.4101,2.47,2.25,2.29,7458,0
+MRNO.US,D,20251114,000000,2.37,2.8,2.3,2.415,6253,0
+MRNO.US,D,20251117,000000,2.48,2.48,2.24,2.45,7309,0
+MRNO.US,D,20251118,000000,2.31,2.36,2.11,2.11,2947,0
+MRNO.US,D,20251119,000000,2.35,2.35,1.71,1.71,15990,0
+MRNO.US,D,20251120,000000,1.9402,2.3,1.75,2,21009,0
+MRNO.US,D,20251121,000000,1.9,2.1276,1.86,1.88,8186,0
+MRNO.US,D,20251124,000000,1.91,2.06,1.8,2,4958,0
+MRNO.US,D,20251126,000000,2.07,2.07,1.93,1.94,7930,0
+MRNO.US,D,20251128,000000,1.85,1.85,1.75,1.75,3031,0
+MRNO.US,D,20251201,000000,1.76,1.945,1.74,1.74,7587,0
+MRNO.US,D,20251202,000000,1.71,1.89,1.71,1.88,18717,0
+MRNO.US,D,20251203,000000,1.85,1.98,1.775,1.8,31167,0
+MRNO.US,D,20251204,000000,1.9557,1.9557,1.7902,1.8,4493,0
+MRNO.US,D,20251205,000000,1.87,1.88,1.66,1.66,33798,0
+MRNO.US,D,20251208,000000,1.91,2.75,1.82,1.95,876405,0
+MRNO.US,D,20251209,000000,1.93,2,1.39,1.42,158872,0
+MRNO.US,D,20251210,000000,1.43,1.43,1.09,1.28,79803,0
+MRNO.US,D,20251211,000000,1.19,1.29,1.17,1.25,41330,0
+MRNO.US,D,20251212,000000,1.27,1.27,0.9546,1.045,63784,0
+MRNO.US,D,20251215,000000,1.05,1.14,0.683101,0.79,84132,0
+MRNO.US,D,20251216,000000,0.77,0.77,0.6576,0.7601,31998,0
+MRNO.US,D,20251217,000000,0.784,0.784,0.75,0.7551,13482,0
+MRNO.US,D,20251218,000000,0.7375,0.9499,0.7375,0.92,52714,0
+MRNO.US,D,20251219,000000,0.8813,0.918,0.739999,0.8478,213654,0
+MRNO.US,D,20251222,000000,0.84,0.88,0.766,0.766,19012,0
+MRNO.US,D,20251223,000000,0.741,0.741,0.651,0.681,25859,0
+MRNO.US,D,20251224,000000,0.6801,0.695,0.635,0.695,6825,0
+MRNO.US,D,20251226,000000,0.711652,0.7399,0.6,0.6402,47617,0
+MRNO.US,D,20251229,000000,0.6402,0.67,0.493,0.62,79992,0
+MRNO.US,D,20251230,000000,0.599,0.6598,0.5084,0.57,173969,0
+MRNO.US,D,20251231,000000,0.537,0.64,0.537,0.578,37394,0
+MRNO.US,D,20260102,000000,0.569,0.61605,0.556,0.582,12690,0
+MRNO.US,D,20260105,000000,0.595,1.06,0.595,0.7634,9690085,0
+MRNO.US,D,20260106,000000,0.7265,1.365,0.7201,1.08,22398357,0
+MRNO.US,D,20260107,000000,1.09,1.18,1,1.06,578049,0
+MRNO.US,D,20260108,000000,1.12,1.68,1.1,1.52,4120460,0
+MRNO.US,D,20260109,000000,1.52,2.2,1.36,1.54,2438248,0
+MRNO.US,D,20260112,000000,1.6,1.6,1.31,1.47,226789,0
+MRNO.US,D,20260113,000000,1.45,2.45,1.4301,1.83,2545270,0
+MRNO.US,D,20260114,000000,1.96,2.2399,1.66,1.79,524142,0
+MRNO.US,D,20260115,000000,1.78,1.9569,1.45,1.59,289200,0
+MRNO.US,D,20260116,000000,1.59,1.7893,1.5171,1.6,148218,0
+MRNO.US,D,20260120,000000,1.55,1.63,1.42,1.42,131468,0
+MRNO.US,D,20260121,000000,1.45,1.45,1.22,1.24,77199,0
+MRNO.US,D,20260122,000000,1.23,1.305,1.1,1.12,74510,0
+MRNO.US,D,20260123,000000,1.09,1.09,0.9,0.9131,80995,0
+MRNO.US,D,20260126,000000,0.93,1.0199,0.8131,0.8701,62730,0
+MRNO.US,D,20260127,000000,0.854,1.7,0.8248,1.36,46038854,0
+MRNO.US,D,20260128,000000,2.8,2.91,1.8,1.8,67645891,0
+MRNO.US,D,20260129,000000,1.75,1.88,1.31,1.51,3503175,0
+MRNO.US,D,20260130,000000,1.45,1.45,1.16,1.16,825218,0
+MRNO.US,D,20260202,000000,1.16,1.98,1.16,1.51,15830075,0
+MRNO.US,D,20260203,000000,1.46,1.46,1.04,1.05,1357314,0
+MRNO.US,D,20260204,000000,1.19,1.45,1.1,1.35,3557016,0
+MRNO.US,D,20260205,000000,1.25,1.27,1.158,1.17,729389,0
+MRNO.US,D,20260206,000000,1.16,1.43,1.03,1.03,1146710,0
+MRNO.US,D,20260209,000000,1.05,1.18,1.05,1.06,713601,0
+MRNO.US,D,20260210,000000,1.09,1.13,1.02,1.02,273233,0
+MRNO.US,D,20260211,000000,1,1,0.87,0.9401,507283,0
+MRNO.US,D,20260212,000000,0.9282,0.9282,0.76114,0.8002,285810,0
+MRNO.US,D,20260213,000000,0.789,0.85,0.613,0.6817,326462,0
+MRNO.US,D,20260217,000000,0.7,0.73,0.6888,0.7172,214077,0
+MRNO.US,D,20260218,000000,0.715,0.8314,0.69,0.7773,340240,0
diff --git a/daily/us/nasdaq stocks/2/mypsw.us.txt b/daily/us/nasdaq stocks/2/mypsw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..13027d38e6ce1f3e64ec056aee8f64f32fe79ad9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mypsw.us.txt	
@@ -0,0 +1,958 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MYPSW.US,D,20201217,000000,3.1324,3.1324,2.8,2.8,2033,0
+MYPSW.US,D,20201218,000000,3,3.368,2.16,2.16,13089,0
+MYPSW.US,D,20201221,000000,2.01,2.15,1.51,2.15,8336,0
+MYPSW.US,D,20201222,000000,2.15,2.2877,2.15,2.2877,867,0
+MYPSW.US,D,20201223,000000,2.3,2.3,1.89,1.89,699,0
+MYPSW.US,D,20201224,000000,2.3,2.3,1.92,1.92,6795,0
+MYPSW.US,D,20201228,000000,2.23,2.23,1.96,2.02,36860,0
+MYPSW.US,D,20201229,000000,2.3,2.3213,2.04,2.2,76031,0
+MYPSW.US,D,20201230,000000,2.1,2.13,2.08,2.13,10980,0
+MYPSW.US,D,20201231,000000,2.25,2.44,2.1,2.13,2209,0
+MYPSW.US,D,20210104,000000,2.1,2.17,1.97,2.08,29400,0
+MYPSW.US,D,20210105,000000,2.05,2.15,2.05,2.1112,3385,0
+MYPSW.US,D,20210106,000000,2.11,2.49,2.11,2.3,28819,0
+MYPSW.US,D,20210107,000000,2.2799,2.2799,2.2799,2.2799,1710,0
+MYPSW.US,D,20210108,000000,2.25,2.4,2.18,2.2,28013,0
+MYPSW.US,D,20210111,000000,2.25,2.25,2,2.15,34324,0
+MYPSW.US,D,20210112,000000,2.7174,2.7174,2.09,2.25,45083,0
+MYPSW.US,D,20210113,000000,2.4821,2.7999,2.2,2.21,29874,0
+MYPSW.US,D,20210114,000000,2.35,2.49,2.2605,2.49,15019,0
+MYPSW.US,D,20210115,000000,2.52,2.55,2.29,2.3545,12397,0
+MYPSW.US,D,20210119,000000,2.6,2.6633,2.175,2.21,221826,0
+MYPSW.US,D,20210120,000000,2.2101,2.28,2.2,2.25,14223,0
+MYPSW.US,D,20210121,000000,2.28,2.38,2.228,2.38,52851,0
+MYPSW.US,D,20210122,000000,2.35,2.35,2.12,2.24,84257,0
+MYPSW.US,D,20210125,000000,2.39,2.4,2.26,2.32,23560,0
+MYPSW.US,D,20210126,000000,2.35,2.35,2.21,2.2562,55028,0
+MYPSW.US,D,20210127,000000,2.96,3.08,2.3,2.8,338357,0
+MYPSW.US,D,20210128,000000,2.8,2.95,2.51,2.75,32907,0
+MYPSW.US,D,20210129,000000,2.85,2.89,2.42,2.42,62923,0
+MYPSW.US,D,20210201,000000,2.8,2.86,2.4,2.535,422688,0
+MYPSW.US,D,20210202,000000,4.04,5.3,2.56,2.72,1952373,0
+MYPSW.US,D,20210203,000000,2.95,2.99,2.6,2.625,240336,0
+MYPSW.US,D,20210204,000000,2.71,2.73,2.53,2.57,255291,0
+MYPSW.US,D,20210205,000000,2.97,2.97,2.52,2.53,259437,0
+MYPSW.US,D,20210208,000000,2.86,2.87,2.59,2.81,426849,0
+MYPSW.US,D,20210209,000000,2.82,2.94,2.82,2.88,168243,0
+MYPSW.US,D,20210210,000000,2.9,2.9,2.65,2.75,219845,0
+MYPSW.US,D,20210211,000000,2.7,2.801,2.66,2.73,163411,0
+MYPSW.US,D,20210212,000000,2.7758,2.79,2.6,2.6555,222778,0
+MYPSW.US,D,20210216,000000,2.7,2.7,2.5401,2.59,218934,0
+MYPSW.US,D,20210217,000000,2.64,2.77,2.59,2.76,155830,0
+MYPSW.US,D,20210218,000000,2.65,2.8,2.6,2.8,97430,0
+MYPSW.US,D,20210219,000000,2.8299,2.94,2.8,2.88,49316,0
+MYPSW.US,D,20210222,000000,2.86,2.95,2.81,2.855,51550,0
+MYPSW.US,D,20210223,000000,2.8,2.84,2.37,2.39,221381,0
+MYPSW.US,D,20210224,000000,2.31,2.42,1.97,2,271994,0
+MYPSW.US,D,20210225,000000,2,2.15,2,2.105,142833,0
+MYPSW.US,D,20210226,000000,2.12,2.1599,2.02,2.095,107704,0
+MYPSW.US,D,20210301,000000,2.15,2.188,1.98,2,43893,0
+MYPSW.US,D,20210302,000000,2.01,2.28,2.01,2.18,26175,0
+MYPSW.US,D,20210303,000000,2.13,2.21,2.02,2.21,113013,0
+MYPSW.US,D,20210304,000000,2.01,2.2499,1.88,1.9,232491,0
+MYPSW.US,D,20210305,000000,2,2,1.62,1.69,153421,0
+MYPSW.US,D,20210308,000000,1.7,1.85,1.59,1.68,76783,0
+MYPSW.US,D,20210309,000000,1.61,1.8399,1.61,1.75,14282,0
+MYPSW.US,D,20210310,000000,1.77,2.25,1.68,1.9001,338507,0
+MYPSW.US,D,20210311,000000,1.85,2.52,1.85,2.31,102247,0
+MYPSW.US,D,20210312,000000,2.355,2.355,2.1,2.1301,44423,0
+MYPSW.US,D,20210315,000000,2.1,2.1018,1.95,1.97,40980,0
+MYPSW.US,D,20210316,000000,2.03,2.03,1.88,1.88,29635,0
+MYPSW.US,D,20210317,000000,1.84,1.96,1.8,1.83,20969,0
+MYPSW.US,D,20210318,000000,2.2,2.2,1.82,1.89,95333,0
+MYPSW.US,D,20210319,000000,1.85,1.9799,1.82,1.84,61788,0
+MYPSW.US,D,20210322,000000,1.93,1.93,1.8,1.89,56051,0
+MYPSW.US,D,20210323,000000,2.1,2.1,1.69,1.7,98748,0
+MYPSW.US,D,20210324,000000,1.75,1.75,1.54,1.6,76757,0
+MYPSW.US,D,20210325,000000,1.54,1.59,1.4,1.48,67617,0
+MYPSW.US,D,20210326,000000,1.55,1.9,1.5,1.75,57285,0
+MYPSW.US,D,20210329,000000,1.89,1.89,1.7,1.75,24083,0
+MYPSW.US,D,20210330,000000,1.77,1.77,1.6,1.6,22307,0
+MYPSW.US,D,20210331,000000,1.665,1.665,1.52,1.52,13911,0
+MYPSW.US,D,20210401,000000,1.51,1.61,1.51,1.6,40869,0
+MYPSW.US,D,20210405,000000,1.98,1.98,1.56,1.62,10605,0
+MYPSW.US,D,20210406,000000,1.61,1.62,1.59,1.6,6748,0
+MYPSW.US,D,20210407,000000,1.6001,1.7,1.6,1.65,15164,0
+MYPSW.US,D,20210408,000000,1.75,1.82,1.6,1.76,10745,0
+MYPSW.US,D,20210409,000000,1.7,1.71,1.543,1.63,45454,0
+MYPSW.US,D,20210412,000000,1.6001,1.645,1.6,1.61,7040,0
+MYPSW.US,D,20210413,000000,1.58,1.627,1.46,1.53,20122,0
+MYPSW.US,D,20210414,000000,1.51,1.51,1.39,1.39,73450,0
+MYPSW.US,D,20210415,000000,1.41,1.47,1.41,1.47,68319,0
+MYPSW.US,D,20210416,000000,1.37,1.47,1.37,1.45,56196,0
+MYPSW.US,D,20210419,000000,1.41,1.45,1.31,1.43,26391,0
+MYPSW.US,D,20210420,000000,1.4,1.45,1.4,1.44,46844,0
+MYPSW.US,D,20210421,000000,1.44,1.7,1.44,1.7,46475,0
+MYPSW.US,D,20210422,000000,1.71,1.85,1.53,1.73,10961,0
+MYPSW.US,D,20210423,000000,1.72,1.72,1.65,1.7,3670,0
+MYPSW.US,D,20210426,000000,1.61,1.72,1.61,1.7,53459,0
+MYPSW.US,D,20210427,000000,1.71,1.71,1.7,1.7,19234,0
+MYPSW.US,D,20210428,000000,1.7,1.94,1.63,1.94,44492,0
+MYPSW.US,D,20210429,000000,1.87,1.93,1.795,1.84,3944,0
+MYPSW.US,D,20210430,000000,1.8,1.93,1.8,1.9,7494,0
+MYPSW.US,D,20210503,000000,1.9001,1.9011,1.835,1.835,5268,0
+MYPSW.US,D,20210504,000000,1.9499,1.95,1.75,1.845,23522,0
+MYPSW.US,D,20210505,000000,1.81,1.9225,1.8,1.9,21053,0
+MYPSW.US,D,20210506,000000,1.8,1.8,1.6,1.79,53163,0
+MYPSW.US,D,20210507,000000,1.79,1.79,1.7,1.725,2802,0
+MYPSW.US,D,20210510,000000,1.6,1.8,1.5101,1.7,8536,0
+MYPSW.US,D,20210511,000000,1.7,1.7278,1.56,1.7,11943,0
+MYPSW.US,D,20210512,000000,1.7001,1.75,1.64,1.75,19346,0
+MYPSW.US,D,20210513,000000,1.64,1.745,1.6,1.67,18992,0
+MYPSW.US,D,20210514,000000,1.69,1.7,1.61,1.7,39869,0
+MYPSW.US,D,20210517,000000,1.6,1.69,1.52,1.6,27499,0
+MYPSW.US,D,20210518,000000,1.54,1.55,1.33,1.35,109736,0
+MYPSW.US,D,20210519,000000,1.43,1.46,1.4,1.4001,3484,0
+MYPSW.US,D,20210520,000000,1.48,1.6391,1.48,1.56,22841,0
+MYPSW.US,D,20210521,000000,1.64,1.68,1.6,1.66,7165,0
+MYPSW.US,D,20210524,000000,1.66,1.72,1.66,1.69,55586,0
+MYPSW.US,D,20210525,000000,1.69,1.7,1.65,1.69,8381,0
+MYPSW.US,D,20210526,000000,1.61,1.71,1.61,1.7099,11842,0
+MYPSW.US,D,20210527,000000,1.7094,1.8799,1.66,1.8799,49184,0
+MYPSW.US,D,20210528,000000,1.75,1.88,1.7499,1.88,5603,0
+MYPSW.US,D,20210601,000000,1.88,1.96,1.88,1.96,5116,0
+MYPSW.US,D,20210602,000000,2.05,2.05,1.8551,1.99,19212,0
+MYPSW.US,D,20210603,000000,1.99,2.11,1.9899,2.06,10511,0
+MYPSW.US,D,20210604,000000,1.99,2.05,1.88,2.04,19945,0
+MYPSW.US,D,20210607,000000,2.03,2.15,1.9,1.95,54985,0
+MYPSW.US,D,20210608,000000,1.95,2,1.8826,1.95,76425,0
+MYPSW.US,D,20210609,000000,1.82,2.045,1.81,1.99,39313,0
+MYPSW.US,D,20210610,000000,2,2.13,1.95,2.03,47491,0
+MYPSW.US,D,20210611,000000,2.1,2.18,1.965,2,174271,0
+MYPSW.US,D,20210614,000000,2,2.05,1.91,1.98,20206,0
+MYPSW.US,D,20210615,000000,2,2,1.9,1.945,61204,0
+MYPSW.US,D,20210616,000000,1.95,1.99,1.94,1.95,27263,0
+MYPSW.US,D,20210617,000000,1.89,1.98,1.71,1.8,118692,0
+MYPSW.US,D,20210618,000000,1.84,1.84,1.71,1.72,97162,0
+MYPSW.US,D,20210621,000000,1.68,1.96,1.6799,1.86,110081,0
+MYPSW.US,D,20210622,000000,1.86,1.9801,1.79,1.79,52900,0
+MYPSW.US,D,20210623,000000,1.89,1.925,1.585,1.925,20300,0
+MYPSW.US,D,20210624,000000,1.93,1.93,1.61,1.75,116600,0
+MYPSW.US,D,20210625,000000,1.77,1.89,1.71,1.8,10000,0
+MYPSW.US,D,20210628,000000,1.6601,1.8799,1.6601,1.815,10588,0
+MYPSW.US,D,20210629,000000,1.86,1.87,1.8,1.87,7269,0
+MYPSW.US,D,20210630,000000,1.71,1.85,1.67,1.85,124278,0
+MYPSW.US,D,20210701,000000,1.73,1.75,1.66,1.69,32951,0
+MYPSW.US,D,20210702,000000,1.75,1.75,1.64,1.65,19382,0
+MYPSW.US,D,20210706,000000,1.7,1.7,1.5,1.6897,15319,0
+MYPSW.US,D,20210707,000000,1.69,1.69,1.5501,1.68,6708,0
+MYPSW.US,D,20210708,000000,1.51,1.68,1.51,1.5999,8225,0
+MYPSW.US,D,20210709,000000,1.53,1.5899,1.53,1.57,21373,0
+MYPSW.US,D,20210712,000000,1.575,1.6214,1.5,1.5,4738,0
+MYPSW.US,D,20210713,000000,1.535,1.535,1.5,1.5,2560,0
+MYPSW.US,D,20210714,000000,1.51,1.51,1.35,1.37,8890,0
+MYPSW.US,D,20210715,000000,1.3956,1.49,1.35,1.42,114074,0
+MYPSW.US,D,20210716,000000,1.45,1.5,1.38,1.4,24607,0
+MYPSW.US,D,20210719,000000,1.45,1.5599,1.45,1.48,2016,0
+MYPSW.US,D,20210720,000000,1.47,1.515,1.38,1.48,35088,0
+MYPSW.US,D,20210721,000000,1.39,1.472,1.36,1.472,8979,0
+MYPSW.US,D,20210723,000000,1.4,1.47,1.4,1.43,3298,0
+MYPSW.US,D,20210726,000000,1.4399,1.488,1.3801,1.4,40616,0
+MYPSW.US,D,20210727,000000,1.38,1.4,1.31,1.38,22293,0
+MYPSW.US,D,20210728,000000,1.31,1.4,1.26,1.39,15279,0
+MYPSW.US,D,20210729,000000,1.4,1.4,1.36,1.3897,25935,0
+MYPSW.US,D,20210730,000000,1.38,1.38,1.38,1.38,844,0
+MYPSW.US,D,20210802,000000,1.38,1.4,1.35,1.39,10434,0
+MYPSW.US,D,20210803,000000,1.41,1.41,1.26,1.38,22660,0
+MYPSW.US,D,20210804,000000,1.37,1.37,1.22,1.27,23107,0
+MYPSW.US,D,20210805,000000,1.29,1.3,0.9401,1.06,284855,0
+MYPSW.US,D,20210806,000000,1.08,1.2782,1.08,1.13,143242,0
+MYPSW.US,D,20210809,000000,1.12,1.38,1.12,1.37,32484,0
+MYPSW.US,D,20210810,000000,1.3,1.3,1.12,1.23,37207,0
+MYPSW.US,D,20210811,000000,1.34,1.34,1.1,1.16,29551,0
+MYPSW.US,D,20210812,000000,1.2,1.2,0.8901,0.91,252629,0
+MYPSW.US,D,20210813,000000,0.9599,0.9599,0.82,0.87,149928,0
+MYPSW.US,D,20210816,000000,0.8,0.8,0.742,0.742,68422,0
+MYPSW.US,D,20210817,000000,0.71,0.7498,0.6535,0.69,40267,0
+MYPSW.US,D,20210818,000000,0.735,0.7499,0.64,0.68,100961,0
+MYPSW.US,D,20210819,000000,0.68995,0.68995,0.5704,0.5704,74722,0
+MYPSW.US,D,20210820,000000,0.64,0.7201,0.61,0.67,103360,0
+MYPSW.US,D,20210823,000000,0.7,0.7701,0.69,0.7102,23628,0
+MYPSW.US,D,20210824,000000,0.799799,0.799799,0.73,0.750201,20903,0
+MYPSW.US,D,20210825,000000,0.7751,0.8299,0.760101,0.760101,15799,0
+MYPSW.US,D,20210826,000000,0.8,0.8295,0.774965,0.774965,20195,0
+MYPSW.US,D,20210827,000000,0.789899,0.79,0.750001,0.785,8993,0
+MYPSW.US,D,20210830,000000,0.7999,0.84,0.79,0.79,19949,0
+MYPSW.US,D,20210831,000000,0.77,0.8344,0.6999,0.8344,41346,0
+MYPSW.US,D,20210901,000000,0.79,0.8318,0.79,0.8318,10991,0
+MYPSW.US,D,20210902,000000,0.8499,0.85,0.81005,0.819899,16067,0
+MYPSW.US,D,20210903,000000,0.8,0.85,0.78,0.85,27211,0
+MYPSW.US,D,20210907,000000,0.830201,0.8499,0.7201,0.7307,53347,0
+MYPSW.US,D,20210908,000000,0.7501,0.79,0.720001,0.77,29370,0
+MYPSW.US,D,20210909,000000,0.7401,0.8499,0.7302,0.76,40146,0
+MYPSW.US,D,20210910,000000,0.7799,0.85,0.7553,0.85,41550,0
+MYPSW.US,D,20210913,000000,0.8498,0.85,0.8497,0.85,3699,0
+MYPSW.US,D,20210914,000000,0.7602,0.8599,0.7602,0.8599,6757,0
+MYPSW.US,D,20210915,000000,0.8001,0.8849,0.8001,0.87,112595,0
+MYPSW.US,D,20210916,000000,0.8901,0.8999,0.84,0.89,9750,0
+MYPSW.US,D,20210917,000000,0.899899,0.909,0.8745,0.9086,12390,0
+MYPSW.US,D,20210920,000000,0.87,0.87,0.7798,0.79495,6235,0
+MYPSW.US,D,20210921,000000,0.8,0.8,0.8,0.8,800,0
+MYPSW.US,D,20210922,000000,0.8,0.839799,0.7306,0.79,6056,0
+MYPSW.US,D,20210923,000000,0.79,0.8499,0.75,0.8499,45193,0
+MYPSW.US,D,20210924,000000,0.8,0.95,0.75,0.8799,14207,0
+MYPSW.US,D,20210927,000000,0.7903,0.81,0.7903,0.81,2258,0
+MYPSW.US,D,20210928,000000,0.81,0.81,0.77,0.799799,2956,0
+MYPSW.US,D,20210929,000000,0.88995,0.88995,0.7405,0.7999,24766,0
+MYPSW.US,D,20210930,000000,0.76,0.7699,0.7152,0.7699,10228,0
+MYPSW.US,D,20211001,000000,0.8,0.8,0.8,0.8,614,0
+MYPSW.US,D,20211004,000000,0.7975,0.7975,0.7899,0.7899,1260,0
+MYPSW.US,D,20211005,000000,0.7001,0.79995,0.7001,0.767775,6450,0
+MYPSW.US,D,20211007,000000,0.8,0.810498,0.76,0.790301,7465,0
+MYPSW.US,D,20211012,000000,0.7501,0.79,0.75,0.75,6496,0
+MYPSW.US,D,20211013,000000,0.7501,0.8,0.7501,0.8,5366,0
+MYPSW.US,D,20211014,000000,0.82,0.8396,0.74,0.82,11449,0
+MYPSW.US,D,20211015,000000,0.82,0.82,0.77,0.7875,2091,0
+MYPSW.US,D,20211018,000000,0.7776,0.7776,0.7501,0.7641,3572,0
+MYPSW.US,D,20211019,000000,0.7899,0.79,0.77,0.77,3661,0
+MYPSW.US,D,20211020,000000,0.7502,0.805,0.7501,0.764,12344,0
+MYPSW.US,D,20211021,000000,0.7502,0.7502,0.7502,0.7502,542,0
+MYPSW.US,D,20211022,000000,0.77,0.7701,0.77,0.7701,1266,0
+MYPSW.US,D,20211025,000000,0.771,0.7802,0.7501,0.7801,6303,0
+MYPSW.US,D,20211026,000000,0.7997,0.7997,0.7499,0.749923,28419,0
+MYPSW.US,D,20211027,000000,0.7999,0.864951,0.75,0.75,23105,0
+MYPSW.US,D,20211028,000000,0.7501,0.7501,0.74,0.75,15354,0
+MYPSW.US,D,20211029,000000,0.7501,0.7674,0.6701,0.748,23946,0
+MYPSW.US,D,20211101,000000,0.78,0.9397,0.78,0.8999,17489,0
+MYPSW.US,D,20211102,000000,0.9199,0.9199,0.85,0.88,6975,0
+MYPSW.US,D,20211103,000000,0.92,0.928135,0.84,0.899699,14150,0
+MYPSW.US,D,20211104,000000,0.875,0.911733,0.860351,0.879451,5898,0
+MYPSW.US,D,20211105,000000,0.9199,0.9397,0.87,0.87,1438,0
+MYPSW.US,D,20211108,000000,0.8115,0.85,0.795951,0.85,810,0
+MYPSW.US,D,20211109,000000,0.8,0.85,0.8,0.85,5494,0
+MYPSW.US,D,20211110,000000,0.85,0.85,0.75,0.7797,7029,0
+MYPSW.US,D,20211111,000000,0.760101,0.83,0.76,0.78,9613,0
+MYPSW.US,D,20211112,000000,0.81,0.9397,0.81,0.89,23955,0
+MYPSW.US,D,20211115,000000,0.93,1.06,0.9101,0.958301,14883,0
+MYPSW.US,D,20211116,000000,0.9199,0.9199,0.8,0.833551,5908,0
+MYPSW.US,D,20211117,000000,0.84,0.84,0.8003,0.8003,6028,0
+MYPSW.US,D,20211118,000000,0.83,0.853517,0.7501,0.7501,23842,0
+MYPSW.US,D,20211119,000000,0.85,0.86,0.7501,0.8099,6387,0
+MYPSW.US,D,20211122,000000,0.79,0.8649,0.7003,0.769099,10485,0
+MYPSW.US,D,20211123,000000,0.71,0.7941,0.71,0.7401,19807,0
+MYPSW.US,D,20211124,000000,0.7319,0.7795,0.7,0.75,61746,0
+MYPSW.US,D,20211126,000000,0.685,0.75,0.675,0.735,18677,0
+MYPSW.US,D,20211129,000000,0.709899,0.75,0.709899,0.75,26605,0
+MYPSW.US,D,20211130,000000,0.809799,0.809799,0.69005,0.75,62037,0
+MYPSW.US,D,20211201,000000,0.75,0.75,0.6705,0.73,30975,0
+MYPSW.US,D,20211202,000000,0.7001,0.7001,0.66,0.6671,15214,0
+MYPSW.US,D,20211203,000000,0.66,0.67,0.5051,0.6247,20223,0
+MYPSW.US,D,20211206,000000,0.64,0.6789,0.64,0.6789,15259,0
+MYPSW.US,D,20211207,000000,0.679,0.7098,0.62,0.7,60762,0
+MYPSW.US,D,20211208,000000,0.72,0.72,0.6011,0.7,13466,0
+MYPSW.US,D,20211209,000000,0.64,0.65,0.62,0.64,10500,0
+MYPSW.US,D,20211210,000000,0.64,0.7,0.64,0.7,43004,0
+MYPSW.US,D,20211213,000000,0.6647,0.6647,0.661,0.661,9100,0
+MYPSW.US,D,20211214,000000,0.6,0.6989,0.57,0.62,35074,0
+MYPSW.US,D,20211215,000000,0.5301,0.6,0.5301,0.6,6400,0
+MYPSW.US,D,20211216,000000,0.61,0.63,0.52,0.54,10981,0
+MYPSW.US,D,20211217,000000,0.5201,0.5201,0.5,0.52,69646,0
+MYPSW.US,D,20211220,000000,0.509999,0.52,0.4803,0.49,29490,0
+MYPSW.US,D,20211221,000000,0.4813,0.5201,0.48,0.51,278941,0
+MYPSW.US,D,20211222,000000,0.52,0.52,0.4405,0.45,215950,0
+MYPSW.US,D,20211223,000000,0.5197,0.597799,0.4205,0.5599,675923,0
+MYPSW.US,D,20211227,000000,0.64,0.67,0.57,0.6638,54464,0
+MYPSW.US,D,20211228,000000,0.66,0.66,0.512,0.5799,70119,0
+MYPSW.US,D,20211229,000000,0.55,0.59,0.5101,0.54,62473,0
+MYPSW.US,D,20211230,000000,0.54,0.5799,0.51,0.5726,66350,0
+MYPSW.US,D,20211231,000000,0.6394,0.6695,0.5402,0.5925,17140,0
+MYPSW.US,D,20220103,000000,0.57,0.66,0.56,0.61,42909,0
+MYPSW.US,D,20220104,000000,0.64,0.650203,0.5901,0.6397,37355,0
+MYPSW.US,D,20220105,000000,0.644951,0.68495,0.58,0.58,123604,0
+MYPSW.US,D,20220106,000000,0.624951,0.624951,0.55,0.61,21172,0
+MYPSW.US,D,20220107,000000,0.59,0.6059,0.555,0.5931,57661,0
+MYPSW.US,D,20220110,000000,0.6,0.64,0.59,0.64,53584,0
+MYPSW.US,D,20220111,000000,0.6699,0.7065,0.6524,0.6701,97665,0
+MYPSW.US,D,20220112,000000,0.67,0.67,0.63,0.65,18120,0
+MYPSW.US,D,20220113,000000,0.6101,0.63,0.575,0.63,23838,0
+MYPSW.US,D,20220114,000000,0.6699,0.67,0.6199,0.66,5131,0
+MYPSW.US,D,20220118,000000,0.6699,0.7,0.64,0.7,95672,0
+MYPSW.US,D,20220119,000000,0.7398,0.7398,0.68,0.705,21177,0
+MYPSW.US,D,20220120,000000,0.7,0.74,0.68,0.68,60200,0
+MYPSW.US,D,20220121,000000,0.66,0.68,0.5801,0.68,33823,0
+MYPSW.US,D,20220124,000000,0.550301,0.6199,0.55,0.6,10155,0
+MYPSW.US,D,20220125,000000,0.59,0.6838,0.560301,0.6838,4807,0
+MYPSW.US,D,20220126,000000,0.5901,0.6505,0.55,0.6199,80422,0
+MYPSW.US,D,20220127,000000,0.6001,0.6749,0.5865,0.6,145638,0
+MYPSW.US,D,20220128,000000,0.62,0.6699,0.59,0.6699,6947,0
+MYPSW.US,D,20220131,000000,0.67,0.7499,0.6021,0.7499,118995,0
+MYPSW.US,D,20220201,000000,0.75,0.7995,0.69,0.75,71285,0
+MYPSW.US,D,20220202,000000,0.75,0.75,0.6501,0.652,100703,0
+MYPSW.US,D,20220203,000000,0.7895,0.7895,0.68,0.71,31372,0
+MYPSW.US,D,20220204,000000,0.7302,0.77,0.7302,0.77,27894,0
+MYPSW.US,D,20220207,000000,0.7995,0.81,0.6901,0.6901,36701,0
+MYPSW.US,D,20220208,000000,0.7848,0.8243,0.74,0.8198,73817,0
+MYPSW.US,D,20220209,000000,0.79,0.8298,0.79,0.811,41779,0
+MYPSW.US,D,20220210,000000,0.7901,0.7948,0.75,0.79,18574,0
+MYPSW.US,D,20220211,000000,0.83,0.865956,0.74,0.7501,114064,0
+MYPSW.US,D,20220214,000000,0.84,0.86,0.7602,0.78,50818,0
+MYPSW.US,D,20220215,000000,0.7901,0.87,0.7651,0.86,44999,0
+MYPSW.US,D,20220216,000000,0.78,0.88,0.78,0.87,116071,0
+MYPSW.US,D,20220217,000000,0.87,0.9495,0.82,0.85,51486,0
+MYPSW.US,D,20220218,000000,0.86,0.9099,0.84,0.8401,5402,0
+MYPSW.US,D,20220222,000000,0.880101,1.0101,0.880101,0.98,62393,0
+MYPSW.US,D,20220223,000000,0.9601,0.9601,0.85,0.9099,163596,0
+MYPSW.US,D,20220224,000000,0.8501,1.01,0.85,1,46814,0
+MYPSW.US,D,20220225,000000,1,1,0.85,0.8684,184813,0
+MYPSW.US,D,20220228,000000,0.7999,0.8792,0.795,0.8,27302,0
+MYPSW.US,D,20220301,000000,0.7599,0.77,0.643175,0.6432,7296,0
+MYPSW.US,D,20220302,000000,0.6201,0.6301,0.51,0.6201,6891,0
+MYPSW.US,D,20220303,000000,0.5601,0.5601,0.5601,0.5601,301,0
+MYPSW.US,D,20220304,000000,0.5501,0.6299,0.5119,0.6299,5100,0
+MYPSW.US,D,20220307,000000,0.6,0.6188,0.545,0.6185,18184,0
+MYPSW.US,D,20220308,000000,0.57,0.61,0.5201,0.5799,28328,0
+MYPSW.US,D,20220309,000000,0.5202,0.64,0.5202,0.5901,26237,0
+MYPSW.US,D,20220310,000000,0.59,0.5901,0.5701,0.59,15999,0
+MYPSW.US,D,20220311,000000,0.6293,0.6734,0.581,0.61,12547,0
+MYPSW.US,D,20220314,000000,0.63,0.63,0.5874,0.59,13530,0
+MYPSW.US,D,20220315,000000,0.6201,0.6372,0.55,0.6147,1644,0
+MYPSW.US,D,20220316,000000,0.64,0.65485,0.595,0.595,8444,0
+MYPSW.US,D,20220317,000000,0.69,0.7449,0.6606,0.73,19601,0
+MYPSW.US,D,20220318,000000,0.730101,0.76,0.7001,0.747,30914,0
+MYPSW.US,D,20220321,000000,0.75,0.7503,0.7302,0.75,20722,0
+MYPSW.US,D,20220322,000000,0.7995,0.8498,0.78,0.8462,37216,0
+MYPSW.US,D,20220323,000000,0.8398,0.8498,0.8398,0.84,12000,0
+MYPSW.US,D,20220325,000000,0.6701,0.8,0.6501,0.8,12907,0
+MYPSW.US,D,20220328,000000,0.7801,0.799801,0.6956,0.75,25539,0
+MYPSW.US,D,20220329,000000,0.8,0.8,0.78,0.8,8579,0
+MYPSW.US,D,20220330,000000,0.81,0.85,0.79,0.81,6542,0
+MYPSW.US,D,20220331,000000,0.82,0.86,0.82,0.84,12500,0
+MYPSW.US,D,20220401,000000,0.9502,1.0001,0.9502,1,449183,0
+MYPSW.US,D,20220404,000000,0.9901,1,0.9901,0.9975,211724,0
+MYPSW.US,D,20220405,000000,0.9922,0.999,0.992,0.9931,63560,0
+MYPSW.US,D,20220406,000000,0.99,0.995,0.987,0.994003,48115,0
+MYPSW.US,D,20220407,000000,0.995,0.998,0.995,0.998,46420,0
+MYPSW.US,D,20220408,000000,0.9926,0.9999,0.9925,0.9999,96935,0
+MYPSW.US,D,20220411,000000,0.992,1,0.992,0.999,73398,0
+MYPSW.US,D,20220412,000000,0.999,1.0022,0.9951,0.996,113187,0
+MYPSW.US,D,20220413,000000,0.99,1.09,0.99,1.07,31358,0
+MYPSW.US,D,20220414,000000,1.12,1.12,1.01,1.03,77233,0
+MYPSW.US,D,20220418,000000,1.03,1.05,1,1.01,25934,0
+MYPSW.US,D,20220419,000000,1.02,1.02,0.9871,1,110076,0
+MYPSW.US,D,20220420,000000,1.02,1.03,0.991,1,83529,0
+MYPSW.US,D,20220421,000000,1.03,1.03,0.9902,0.991,43825,0
+MYPSW.US,D,20220422,000000,1.03,1.03,0.9951,1.0033,9288,0
+MYPSW.US,D,20220425,000000,1,1.03,0.996,1,63378,0
+MYPSW.US,D,20220426,000000,1.03,1.03,0.9951,0.999,13775,0
+MYPSW.US,D,20220427,000000,1.01,1.03,0.9951,1.01,71326,0
+MYPSW.US,D,20220428,000000,1.03,1.03,0.9961,0.9961,57708,0
+MYPSW.US,D,20220429,000000,0.9971,1.02,0.9971,1.01,135626,0
+MYPSW.US,D,20220502,000000,1.0134,1.0365,1.0134,1.03,35177,0
+MYPSW.US,D,20220503,000000,1.03,1.06,1.0201,1.06,25792,0
+MYPSW.US,D,20220504,000000,1.02,1.02,1,1,7250,0
+MYPSW.US,D,20220505,000000,1.01,1.0492,1.01,1.02,8527,0
+MYPSW.US,D,20220506,000000,1,1.01,0.99,0.9925,67516,0
+MYPSW.US,D,20220509,000000,0.98,1,0.98,0.9951,59500,0
+MYPSW.US,D,20220510,000000,0.99,1.001,0.9701,0.9701,66171,0
+MYPSW.US,D,20220511,000000,0.9843,0.9903,0.97,0.99,135121,0
+MYPSW.US,D,20220512,000000,0.9899,0.99,0.98,0.9801,19933,0
+MYPSW.US,D,20220513,000000,0.98,1.05,0.95,0.99,142459,0
+MYPSW.US,D,20220517,000000,0.95,0.98,0.94,0.95,13377,0
+MYPSW.US,D,20220518,000000,0.96,0.96,0.95,0.95,660,0
+MYPSW.US,D,20220519,000000,0.96,0.96,0.96,0.96,200,0
+MYPSW.US,D,20220523,000000,1.05,1.1,1.04,1.08,1904,0
+MYPSW.US,D,20220524,000000,1.07,1.116,1.07,1.116,800,0
+MYPSW.US,D,20220525,000000,1.1471,1.1471,0.99,0.99,18647,0
+MYPSW.US,D,20220526,000000,1.16,1.16,0.99,1.01,9949,0
+MYPSW.US,D,20220527,000000,1.01,1.01,1.01,1.01,401,0
+MYPSW.US,D,20220531,000000,1.16,1.16,1,1.07,3601,0
+MYPSW.US,D,20220601,000000,1.16,1.24,1.07,1.24,17187,0
+MYPSW.US,D,20220602,000000,1.14,1.215,1.14,1.215,213,0
+MYPSW.US,D,20220606,000000,1.2001,1.2055,1.2,1.2055,497,0
+MYPSW.US,D,20220610,000000,1.01,1.01,1,1,1000,0
+MYPSW.US,D,20220613,000000,0.81,0.81,0.81,0.81,1000,0
+MYPSW.US,D,20220614,000000,1.0247,1.0247,1.0247,1.0247,100,0
+MYPSW.US,D,20220615,000000,0.96,0.96,0.96,0.96,344,0
+MYPSW.US,D,20220621,000000,1.17,1.17,0.82,0.82,1250,0
+MYPSW.US,D,20220622,000000,0.95,0.95,0.95,0.95,2566,0
+MYPSW.US,D,20220624,000000,1.0824,1.0824,1.0824,1.0824,150,0
+MYPSW.US,D,20220627,000000,0.92,0.92,0.87,0.9,11509,0
+MYPSW.US,D,20220628,000000,0.9001,0.9001,0.9001,0.9001,135,0
+MYPSW.US,D,20220701,000000,0.82,0.82,0.82,0.82,500,0
+MYPSW.US,D,20220706,000000,0.8774,0.9,0.8774,0.9,3800,0
+MYPSW.US,D,20220711,000000,0.91,0.91,0.77,0.77,1237,0
+MYPSW.US,D,20220715,000000,0.8,0.9,0.8,0.85,37937,0
+MYPSW.US,D,20220718,000000,0.85,0.9091,0.85,0.87,18132,0
+MYPSW.US,D,20220721,000000,0.73,0.93,0.73,0.89,8900,0
+MYPSW.US,D,20220722,000000,0.88,0.89,0.82,0.89,13200,0
+MYPSW.US,D,20220725,000000,0.85,0.86,0.85,0.85,19005,0
+MYPSW.US,D,20220726,000000,0.735,0.74,0.7301,0.7301,1200,0
+MYPSW.US,D,20220801,000000,0.73,0.73,0.73,0.73,210,0
+MYPSW.US,D,20220803,000000,0.75,0.75,0.7,0.7,7502,0
+MYPSW.US,D,20220804,000000,0.66,0.66,0.6505,0.6505,2304,0
+MYPSW.US,D,20220808,000000,0.5,0.61,0.5,0.61,260,0
+MYPSW.US,D,20220809,000000,0.6,0.6,0.6,0.6,100,0
+MYPSW.US,D,20220810,000000,0.5401,0.5401,0.54,0.54,1900,0
+MYPSW.US,D,20220812,000000,0.55,0.55,0.55,0.55,200,0
+MYPSW.US,D,20220815,000000,0.55,0.6,0.55,0.5949,1584,0
+MYPSW.US,D,20220816,000000,0.6,0.610101,0.5601,0.610101,4848,0
+MYPSW.US,D,20220824,000000,0.460101,0.460101,0.460101,0.460101,166,0
+MYPSW.US,D,20220826,000000,0.47,0.76,0.4202,0.76,5342,0
+MYPSW.US,D,20220829,000000,0.474,0.474,0.474,0.474,200,0
+MYPSW.US,D,20220830,000000,0.47,0.485001,0.47,0.470101,766,0
+MYPSW.US,D,20220906,000000,0.4701,0.4701,0.46,0.46,1884,0
+MYPSW.US,D,20220908,000000,0.46,0.4601,0.46,0.4601,734,0
+MYPSW.US,D,20220909,000000,0.47,0.47,0.4225,0.43,7530,0
+MYPSW.US,D,20220912,000000,0.414,0.414,0.3997,0.4,4470,0
+MYPSW.US,D,20220914,000000,0.3801,0.3801,0.3801,0.3801,100,0
+MYPSW.US,D,20220919,000000,0.3901,0.3901,0.3901,0.3901,141,0
+MYPSW.US,D,20220923,000000,0.4,0.4001,0.4,0.4001,200,0
+MYPSW.US,D,20220926,000000,0.4,0.4,0.4,0.4,251,0
+MYPSW.US,D,20220928,000000,0.44,0.45,0.4215,0.45,900,0
+MYPSW.US,D,20220929,000000,0.39,0.39,0.39,0.39,532,0
+MYPSW.US,D,20221012,000000,0.47,0.47,0.46,0.46,300,0
+MYPSW.US,D,20221019,000000,0.47,0.5,0.45,0.4878,30017,0
+MYPSW.US,D,20221021,000000,0.5,0.5,0.49,0.49,310,0
+MYPSW.US,D,20221025,000000,0.53,0.53,0.51,0.51,874,0
+MYPSW.US,D,20221026,000000,0.5,0.53,0.5,0.52,5500,0
+MYPSW.US,D,20221028,000000,0.620101,0.620101,0.620101,0.620101,715,0
+MYPSW.US,D,20221031,000000,0.6,0.61,0.6,0.6,2000,0
+MYPSW.US,D,20221101,000000,0.66,0.66,0.66,0.66,234,0
+MYPSW.US,D,20221102,000000,0.61,0.636,0.5771,0.636,2378,0
+MYPSW.US,D,20221104,000000,0.66,0.67,0.6218,0.67,2532,0
+MYPSW.US,D,20221111,000000,0.5101,0.5101,0.5101,0.5101,6100,0
+MYPSW.US,D,20221117,000000,0.53,0.5301,0.53,0.5301,300,0
+MYPSW.US,D,20221123,000000,0.54,0.5501,0.54,0.5501,766,0
+MYPSW.US,D,20221125,000000,0.550101,0.554626,0.5401,0.5401,2350,0
+MYPSW.US,D,20221128,000000,0.5402,0.5402,0.5402,0.5402,1133,0
+MYPSW.US,D,20221129,000000,0.5401,0.5401,0.5401,0.5401,250,0
+MYPSW.US,D,20221201,000000,0.52,0.52,0.4801,0.4801,3102,0
+MYPSW.US,D,20221202,000000,0.52,0.5201,0.52,0.5201,783,0
+MYPSW.US,D,20221205,000000,0.5201,0.5201,0.5201,0.5201,200,0
+MYPSW.US,D,20221206,000000,0.51,0.51,0.4801,0.4801,1200,0
+MYPSW.US,D,20221208,000000,0.5401,0.5401,0.5401,0.5401,200,0
+MYPSW.US,D,20221212,000000,0.4801,0.4801,0.4801,0.4801,200,0
+MYPSW.US,D,20221221,000000,0.445,0.4451,0.445,0.4451,1334,0
+MYPSW.US,D,20221227,000000,0.45,0.4501,0.4452,0.4452,444,0
+MYPSW.US,D,20221228,000000,0.4075,0.4075,0.3525,0.3525,5543,0
+MYPSW.US,D,20221229,000000,0.38,0.42,0.38,0.4,16511,0
+MYPSW.US,D,20230104,000000,0.42,0.45,0.4125,0.45,7766,0
+MYPSW.US,D,20230105,000000,0.3866,0.407,0.3628,0.4067,3708,0
+MYPSW.US,D,20230106,000000,0.5444,0.5899,0.4499,0.45,7934,0
+MYPSW.US,D,20230112,000000,0.5,0.5,0.5,0.5,316,0
+MYPSW.US,D,20230117,000000,0.6,0.6,0.58,0.58,1110,0
+MYPSW.US,D,20230118,000000,0.6,0.6,0.6,0.6,390,0
+MYPSW.US,D,20230126,000000,0.6469,0.6469,0.6469,0.6469,1000,0
+MYPSW.US,D,20230127,000000,0.63,0.6301,0.63,0.6301,1427,0
+MYPSW.US,D,20230130,000000,0.6401,0.6401,0.6401,0.6401,100,0
+MYPSW.US,D,20230202,000000,0.59,0.59,0.57,0.59,920,0
+MYPSW.US,D,20230207,000000,0.65,0.65,0.5447,0.64,12285,0
+MYPSW.US,D,20230208,000000,0.61,0.61,0.5941,0.6,1743,0
+MYPSW.US,D,20230215,000000,0.58,0.58,0.58,0.58,1600,0
+MYPSW.US,D,20230216,000000,0.56,0.56,0.55,0.56,2000,0
+MYPSW.US,D,20230217,000000,0.55,0.56,0.55,0.56,2640,0
+MYPSW.US,D,20230301,000000,0.4401,0.5,0.375,0.4837,11057,0
+MYPSW.US,D,20230302,000000,0.4258,0.52,0.4258,0.52,1372,0
+MYPSW.US,D,20230303,000000,0.3541,0.4674,0.3541,0.401,5902,0
+MYPSW.US,D,20230306,000000,0.4395,0.656,0.4068,0.4111,5448,0
+MYPSW.US,D,20230307,000000,0.6459,0.6471,0.39,0.4102,5710,0
+MYPSW.US,D,20230308,000000,0.6072,0.6072,0.37,0.37,3892,0
+MYPSW.US,D,20230309,000000,0.4021,0.4085,0.3503,0.3503,4124,0
+MYPSW.US,D,20230310,000000,0.4099,0.6006,0.4099,0.45,16145,0
+MYPSW.US,D,20230315,000000,0.44,0.44,0.44,0.44,234,0
+MYPSW.US,D,20230317,000000,0.42,0.45,0.42,0.45,1701,0
+MYPSW.US,D,20230320,000000,0.492,0.585,0.4216,0.48,2208,0
+MYPSW.US,D,20230321,000000,0.46,0.4672,0.46,0.4672,505,0
+MYPSW.US,D,20230324,000000,0.41,0.5707,0.41,0.4842,954,0
+MYPSW.US,D,20230327,000000,0.4602,0.4602,0.4602,0.4602,101,0
+MYPSW.US,D,20230329,000000,0.5874,0.5874,0.55,0.55,330,0
+MYPSW.US,D,20230330,000000,0.5684,0.5684,0.5684,0.5684,100,0
+MYPSW.US,D,20230331,000000,0.5591,0.5591,0.4433,0.515,4155,0
+MYPSW.US,D,20230403,000000,0.4451,0.55,0.4451,0.53,1737,0
+MYPSW.US,D,20230404,000000,0.539,0.55,0.51,0.51,1500,0
+MYPSW.US,D,20230405,000000,0.55,0.55,0.5,0.5,700,0
+MYPSW.US,D,20230406,000000,0.537499,0.537499,0.5115,0.5115,306,0
+MYPSW.US,D,20230410,000000,0.480001,0.480001,0.480001,0.480001,250,0
+MYPSW.US,D,20230411,000000,0.51,0.583749,0.4825,0.583749,2100,0
+MYPSW.US,D,20230412,000000,0.62375,0.62375,0.59,0.59,702,0
+MYPSW.US,D,20230413,000000,0.627499,0.627499,0.62,0.62,300,0
+MYPSW.US,D,20230414,000000,0.6266,0.6266,0.5401,0.6,3700,0
+MYPSW.US,D,20230417,000000,0.59,0.63,0.5801,0.59,16868,0
+MYPSW.US,D,20230418,000000,0.6,0.6,0.58,0.6,8505,0
+MYPSW.US,D,20230419,000000,0.645,0.6899,0.63,0.665,38525,0
+MYPSW.US,D,20230420,000000,0.6875,0.7135,0.67,0.7049,15055,0
+MYPSW.US,D,20230421,000000,0.7049,0.76,0.7049,0.7075,2600,0
+MYPSW.US,D,20230424,000000,0.7475,0.79,0.740001,0.78,2393,0
+MYPSW.US,D,20230425,000000,0.76,0.7735,0.7512,0.7735,3500,0
+MYPSW.US,D,20230426,000000,0.73,0.73,0.73,0.73,250,0
+MYPSW.US,D,20230427,000000,0.7675,0.7849,0.75875,0.75875,2800,0
+MYPSW.US,D,20230428,000000,0.7765,0.79875,0.7676,0.795,1699,0
+MYPSW.US,D,20230501,000000,0.795,0.8,0.6762,0.7775,2895,0
+MYPSW.US,D,20230502,000000,0.8,0.8025,0.75,0.75,2288,0
+MYPSW.US,D,20230503,000000,0.76,0.7601,0.76,0.7601,400,0
+MYPSW.US,D,20230505,000000,0.75,0.9575,0.71,0.83375,1500,0
+MYPSW.US,D,20230508,000000,0.82,0.82,0.8182,0.8182,1008,0
+MYPSW.US,D,20230509,000000,0.82,0.82,0.82,0.82,191,0
+MYPSW.US,D,20230510,000000,0.84,0.84,0.82,0.82,676,0
+MYPSW.US,D,20230511,000000,0.86,0.86,0.83,0.83,3215,0
+MYPSW.US,D,20230516,000000,0.75,0.788,0.7,0.7,35689,0
+MYPSW.US,D,20230517,000000,0.76,0.81,0.74,0.81,9963,0
+MYPSW.US,D,20230518,000000,0.8575,0.8575,0.8575,0.8575,138,0
+MYPSW.US,D,20230519,000000,0.7301,0.7409,0.713,0.713,13299,0
+MYPSW.US,D,20230522,000000,0.79,0.82,0.7682,0.81,8497,0
+MYPSW.US,D,20230523,000000,0.8686,0.8773,0.722,0.741,5750,0
+MYPSW.US,D,20230524,000000,0.8384,0.8384,0.7701,0.7701,991,0
+MYPSW.US,D,20230525,000000,0.8717,0.8729,0.8717,0.8729,260,0
+MYPSW.US,D,20230526,000000,0.83,0.83,0.76,0.807453,900,0
+MYPSW.US,D,20230530,000000,0.81,0.81,0.81,0.81,250,0
+MYPSW.US,D,20230531,000000,0.7075,0.7075,0.7075,0.7075,15016,0
+MYPSW.US,D,20230602,000000,0.7301,0.740051,0.7301,0.740051,850,0
+MYPSW.US,D,20230613,000000,0.74,0.74,0.74,0.74,145,0
+MYPSW.US,D,20230615,000000,0.6868,0.6868,0.6426,0.6426,2949,0
+MYPSW.US,D,20230616,000000,0.67,0.67,0.6251,0.656101,3900,0
+MYPSW.US,D,20230620,000000,0.73,0.73,0.73,0.73,200,0
+MYPSW.US,D,20230621,000000,0.8176,0.82,0.8176,0.82,200,0
+MYPSW.US,D,20230622,000000,0.8,0.8386,0.56,0.655,2111,0
+MYPSW.US,D,20230623,000000,0.78,0.78,0.78,0.78,200,0
+MYPSW.US,D,20230626,000000,0.8499,0.8499,0.77,0.770449,403,0
+MYPSW.US,D,20230627,000000,0.78,0.78,0.78,0.78,200,0
+MYPSW.US,D,20230628,000000,0.77,0.77,0.7,0.7025,1394,0
+MYPSW.US,D,20230629,000000,0.6136,0.7475,0.6136,0.7076,282928,0
+MYPSW.US,D,20230703,000000,0.7776,0.8198,0.7366,0.8,2407,0
+MYPSW.US,D,20230705,000000,0.7016,0.7026,0.635,0.635,775,0
+MYPSW.US,D,20230706,000000,0.5776,0.655,0.5776,0.655,8106,0
+MYPSW.US,D,20230707,000000,0.635,0.6894,0.5444,0.66,20617,0
+MYPSW.US,D,20230710,000000,0.64,0.6792,0.64,0.6792,1890,0
+MYPSW.US,D,20230711,000000,0.6899,0.6997,0.6899,0.6997,1686,0
+MYPSW.US,D,20230712,000000,0.7,0.7099,0.6902,0.6902,4099,0
+MYPSW.US,D,20230714,000000,0.6598,0.6598,0.6598,0.6598,1000,0
+MYPSW.US,D,20230719,000000,0.6798,0.6798,0.63,0.66,1400,0
+MYPSW.US,D,20230721,000000,0.7198,0.7298,0.7198,0.7298,2000,0
+MYPSW.US,D,20230726,000000,0.6648,0.68,0.66,0.68,500,0
+MYPSW.US,D,20230727,000000,0.68,0.68,0.64,0.6601,2400,0
+MYPSW.US,D,20230728,000000,0.6732,0.68,0.6732,0.68,3764,0
+MYPSW.US,D,20230731,000000,0.7099,0.71,0.7099,0.71,2013,0
+MYPSW.US,D,20230802,000000,0.67,0.67,0.67,0.67,200,0
+MYPSW.US,D,20230803,000000,0.65,0.65,0.63,0.63,2000,0
+MYPSW.US,D,20230804,000000,0.55,0.56,0.4444,0.5,56192,0
+MYPSW.US,D,20230807,000000,0.445,0.4545,0.44,0.45,2622,0
+MYPSW.US,D,20230808,000000,0.42,0.43,0.42,0.43,2222,0
+MYPSW.US,D,20230809,000000,0.4455,0.46,0.4455,0.4525,2322,0
+MYPSW.US,D,20230810,000000,0.4325,0.4425,0.4325,0.44,2222,0
+MYPSW.US,D,20230811,000000,0.42,0.4225,0.402601,0.402601,2722,0
+MYPSW.US,D,20230814,000000,0.39,0.4,0.37,0.4,2622,0
+MYPSW.US,D,20230815,000000,0.37,0.39,0.37,0.39,2322,0
+MYPSW.US,D,20230816,000000,0.3925,0.405,0.3925,0.4,2222,0
+MYPSW.US,D,20230817,000000,0.3825,0.4,0.3825,0.4,2451,0
+MYPSW.US,D,20230818,000000,0.36,0.3625,0.35,0.36,2222,0
+MYPSW.US,D,20230821,000000,0.35,0.35,0.32,0.32,24318,0
+MYPSW.US,D,20230822,000000,0.3,0.38,0.3,0.37,3880,0
+MYPSW.US,D,20230823,000000,0.34,0.3762,0.33,0.3762,2322,0
+MYPSW.US,D,20230824,000000,0.35,0.35,0.31,0.31,52522,0
+MYPSW.US,D,20230825,000000,0.3025,0.3366,0.29,0.3366,52323,0
+MYPSW.US,D,20230828,000000,0.3663,0.3663,0.1511,0.3564,10866,0
+MYPSW.US,D,20230829,000000,0.2776,0.3799,0.2776,0.3799,1488,0
+MYPSW.US,D,20230830,000000,0.328,0.37,0.3,0.37,2134,0
+MYPSW.US,D,20230831,000000,0.32,0.3769,0.28,0.3769,2785,0
+MYPSW.US,D,20230901,000000,0.31,0.34,0.3076,0.34,2937,0
+MYPSW.US,D,20230905,000000,0.34,0.34,0.2801,0.2801,2620,0
+MYPSW.US,D,20230906,000000,0.2801,0.2801,0.2475,0.26,4444,0
+MYPSW.US,D,20230907,000000,0.25,0.25,0.25,0.25,8888,0
+MYPSW.US,D,20230908,000000,0.2501,0.2501,0.25,0.25,13332,0
+MYPSW.US,D,20230911,000000,0.2426,0.2525,0.2426,0.2477,11892,0
+MYPSW.US,D,20230912,000000,0.2477,0.287,0.2477,0.287,15620,0
+MYPSW.US,D,20230913,000000,0.2501,0.2771,0.2399,0.2771,12189,0
+MYPSW.US,D,20230914,000000,0.23,0.2672,0.2299,0.2672,5444,0
+MYPSW.US,D,20230915,000000,0.2323,0.2499,0.23,0.2499,2367,0
+MYPSW.US,D,20230920,000000,0.2633,0.2633,0.2633,0.2633,100,0
+MYPSW.US,D,20230921,000000,0.2474,0.2499,0.2474,0.2499,3802,0
+MYPSW.US,D,20230922,000000,0.2611,0.2714,0.25,0.2714,7637,0
+MYPSW.US,D,20230925,000000,0.25,0.2525,0.25,0.25,4444,0
+MYPSW.US,D,20230926,000000,0.254999,0.2626,0.25,0.26,16833,0
+MYPSW.US,D,20230927,000000,0.25,0.26,0.24,0.24,12985,0
+MYPSW.US,D,20230928,000000,0.225,0.25,0.225,0.2299,23600,0
+MYPSW.US,D,20230929,000000,0.2475,0.25,0.2275,0.25,39895,0
+MYPSW.US,D,20231002,000000,0.24,0.24,0.23,0.23,7700,0
+MYPSW.US,D,20231003,000000,0.219999,0.23,0.219999,0.2299,7200,0
+MYPSW.US,D,20231004,000000,0.21075,0.23,0.21075,0.2275,31818,0
+MYPSW.US,D,20231009,000000,0.20728,0.20728,0.20728,0.20728,1100,0
+MYPSW.US,D,20231010,000000,0.2036,0.21,0.1926,0.1926,11677,0
+MYPSW.US,D,20231018,000000,0.2,0.2001,0.2,0.2001,400,0
+MYPSW.US,D,20231019,000000,0.19,0.19,0.19,0.19,296,0
+MYPSW.US,D,20231020,000000,0.191149,0.2098,0.191149,0.2097,4100,0
+MYPSW.US,D,20231024,000000,0.211251,0.211251,0.211251,0.211251,151,0
+MYPSW.US,D,20231030,000000,0.209999,0.2303,0.201376,0.2303,4021,0
+MYPSW.US,D,20231031,000000,0.1925,0.23,0.1925,0.23,2874,0
+MYPSW.US,D,20231101,000000,0.2,0.2189,0.2,0.2189,10600,0
+MYPSW.US,D,20231102,000000,0.22,0.22,0.210626,0.22,1900,0
+MYPSW.US,D,20231103,000000,0.23,0.23,0.1696,0.1696,1900,0
+MYPSW.US,D,20231106,000000,0.154,0.1625,0.154,0.1625,533,0
+MYPSW.US,D,20231107,000000,0.18,0.18,0.18,0.18,1900,0
+MYPSW.US,D,20231108,000000,0.19,0.1919,0.162501,0.162501,2000,0
+MYPSW.US,D,20231110,000000,0.1625,0.165,0.15,0.1599,88401,0
+MYPSW.US,D,20231113,000000,0.145,0.145,0.145,0.145,300,0
+MYPSW.US,D,20231114,000000,0.169,0.17,0.145,0.145,29982,0
+MYPSW.US,D,20231116,000000,0.1585,0.16,0.145,0.145,27900,0
+MYPSW.US,D,20231117,000000,0.16117,0.18,0.151,0.18,92489,0
+MYPSW.US,D,20231120,000000,0.1237,0.1237,0.1237,0.1237,182,0
+MYPSW.US,D,20231201,000000,0.1186,0.1186,0.111,0.111,11624,0
+MYPSW.US,D,20231206,000000,0.1,0.1035,0.1,0.1,8051,0
+MYPSW.US,D,20231207,000000,0.088,0.1,0.088,0.0925,2673,0
+MYPSW.US,D,20231208,000000,0.088,0.1,0.088,0.09,4810,0
+MYPSW.US,D,20231211,000000,0.09,0.1197,0.09,0.1197,2229,0
+MYPSW.US,D,20231212,000000,0.0901,0.1,0.09,0.1,1420,0
+MYPSW.US,D,20231213,000000,0.0901,0.1026,0.0901,0.1,2701,0
+MYPSW.US,D,20231214,000000,0.088,0.1,0.086,0.086,5276,0
+MYPSW.US,D,20231215,000000,0.11,0.11,0.079,0.1091,26438,0
+MYPSW.US,D,20231218,000000,0.11,0.11,0.0813,0.0813,1366,0
+MYPSW.US,D,20231219,000000,0.11,0.12,0.11,0.12,954,0
+MYPSW.US,D,20231220,000000,0.12,0.1675,0.1015,0.1419,2420,0
+MYPSW.US,D,20231221,000000,0.12,0.1201,0.12,0.1201,1100,0
+MYPSW.US,D,20231222,000000,0.12,0.147401,0.1015,0.12,11589,0
+MYPSW.US,D,20231226,000000,0.088,0.13,0.0822,0.1,10394,0
+MYPSW.US,D,20231227,000000,0.13,0.1301,0.09,0.095,2400,0
+MYPSW.US,D,20231228,000000,0.13,0.13,0.09,0.09,1393,0
+MYPSW.US,D,20231229,000000,0.12,0.135513,0.11,0.117876,1950,0
+MYPSW.US,D,20240102,000000,0.11,0.11,0.11,0.11,1100,0
+MYPSW.US,D,20240103,000000,0.131251,0.131251,0.0909,0.0909,5775,0
+MYPSW.US,D,20240104,000000,0.1149,0.1149,0.1,0.1,1000,0
+MYPSW.US,D,20240109,000000,0.0909,0.0909,0.08,0.08,500,0
+MYPSW.US,D,20240116,000000,0.1298,0.1875,0.1001,0.1001,4220,0
+MYPSW.US,D,20240119,000000,0.0777,0.0869,0.0777,0.0869,700,0
+MYPSW.US,D,20240130,000000,0.077,0.077,0.077,0.077,300,0
+MYPSW.US,D,20240131,000000,0.077,0.077,0.077,0.077,4014,0
+MYPSW.US,D,20240201,000000,0.077,0.08,0.0699,0.08,10504,0
+MYPSW.US,D,20240202,000000,0.0802,0.0802,0.069899,0.07,5500,0
+MYPSW.US,D,20240205,000000,0.0702,0.0702,0.0666,0.0666,2101,0
+MYPSW.US,D,20240206,000000,0.0666,0.08,0.0666,0.08,12900,0
+MYPSW.US,D,20240207,000000,0.0671,0.0671,0.0666,0.0666,1001,0
+MYPSW.US,D,20240208,000000,0.0666,0.08,0.0666,0.0672,13201,0
+MYPSW.US,D,20240209,000000,0.0673,0.07,0.0666,0.07,4120,0
+MYPSW.US,D,20240212,000000,0.07,0.09,0.07,0.09,9500,0
+MYPSW.US,D,20240213,000000,0.0666,0.07,0.06,0.07,12085,0
+MYPSW.US,D,20240214,000000,0.07,0.08,0.069999,0.0741,16346,0
+MYPSW.US,D,20240215,000000,0.07,0.08,0.0699,0.08,5497,0
+MYPSW.US,D,20240220,000000,0.07,0.07,0.07,0.07,1353,0
+MYPSW.US,D,20240222,000000,0.0606,0.065,0.06,0.065,966,0
+MYPSW.US,D,20240223,000000,0.0604,0.0604,0.054,0.0556,6650,0
+MYPSW.US,D,20240226,000000,0.0526,0.0526,0.0526,0.0526,1000,0
+MYPSW.US,D,20240227,000000,0.07,0.08,0.07,0.0799,2800,0
+MYPSW.US,D,20240304,000000,0.0694,0.0694,0.0677,0.0677,485,0
+MYPSW.US,D,20240305,000000,0.08,0.08,0.059584,0.06,5801,0
+MYPSW.US,D,20240306,000000,0.0551,0.06,0.0551,0.06,1965,0
+MYPSW.US,D,20240307,000000,0.0551,0.06,0.0551,0.06,1100,0
+MYPSW.US,D,20240308,000000,0.0526,0.07,0.0503,0.06,9296,0
+MYPSW.US,D,20240312,000000,0.0666,0.0756,0.0501,0.0501,8000,0
+MYPSW.US,D,20240314,000000,0.0525,0.06,0.05,0.05,13065,0
+MYPSW.US,D,20240320,000000,0.077,0.1,0.0638,0.09,10100,0
+MYPSW.US,D,20240322,000000,0.065,0.0891,0.065,0.081626,2150,0
+MYPSW.US,D,20240328,000000,0.0889,0.1249,0.0774,0.1249,2200,0
+MYPSW.US,D,20240402,000000,0.1237,0.1249,0.1237,0.1249,300,0
+MYPSW.US,D,20240403,000000,0.1249,0.17,0.1115,0.168501,4831,0
+MYPSW.US,D,20240404,000000,0.1699,0.1775,0.15,0.15,4465,0
+MYPSW.US,D,20240409,000000,0.101,0.125,0.1,0.1,1900,0
+MYPSW.US,D,20240410,000000,0.0972,0.123601,0.0972,0.0972,1700,0
+MYPSW.US,D,20240412,000000,0.096,0.099,0.096,0.099,807,0
+MYPSW.US,D,20240415,000000,0.075,0.075,0.075,0.075,200,0
+MYPSW.US,D,20240416,000000,0.087051,0.0871,0.0672,0.0672,2602,0
+MYPSW.US,D,20240422,000000,0.0642,0.0642,0.0642,0.0642,113,0
+MYPSW.US,D,20240503,000000,0.0751,0.0751,0.0751,0.0751,226,0
+MYPSW.US,D,20240507,000000,0.0721,0.0721,0.0721,0.0721,400,0
+MYPSW.US,D,20240510,000000,0.057299,0.0573,0.053,0.0555,6455,0
+MYPSW.US,D,20240514,000000,0.0573,0.0573,0.0573,0.0573,201,0
+MYPSW.US,D,20240517,000000,0.0615,0.073395,0.0615,0.073395,30999,0
+MYPSW.US,D,20240520,000000,0.055385,0.055385,0.055385,0.055385,326,0
+MYPSW.US,D,20240522,000000,0.099,0.099,0.055,0.055,3961,0
+MYPSW.US,D,20240523,000000,0.062301,0.062301,0.0551,0.0559,2501,0
+MYPSW.US,D,20240524,000000,0.056,0.0606,0.0505,0.0505,3907,0
+MYPSW.US,D,20240528,000000,0.0556,0.0556,0.0556,0.0556,133,0
+MYPSW.US,D,20240529,000000,0.0505,0.051,0.049999,0.049999,5800,0
+MYPSW.US,D,20240603,000000,0.0643,0.0669,0.045,0.065,3691,0
+MYPSW.US,D,20240604,000000,0.0582,0.0655,0.0452,0.0452,7291,0
+MYPSW.US,D,20240607,000000,0.0475,0.0563,0.0475,0.0563,1300,0
+MYPSW.US,D,20240610,000000,0.05,0.05,0.05,0.05,300,0
+MYPSW.US,D,20240611,000000,0.0451,0.0452,0.0451,0.0452,900,0
+MYPSW.US,D,20240612,000000,0.0475,0.0475,0.04,0.04,38545,0
+MYPSW.US,D,20240613,000000,0.0369,0.0369,0.0366,0.0366,420,0
+MYPSW.US,D,20240620,000000,0.0366,0.0366,0.036,0.036,13579,0
+MYPSW.US,D,20240621,000000,0.04,0.04,0.0396,0.0399,25000,0
+MYPSW.US,D,20240625,000000,0.0399,0.04,0.0303,0.0303,17434,0
+MYPSW.US,D,20240626,000000,0.030645,0.030645,0.030645,0.030645,900,0
+MYPSW.US,D,20240628,000000,0.0414,0.0474,0.0378,0.0472,3550,0
+MYPSW.US,D,20240701,000000,0.035,0.0387,0.0308,0.0386,49327,0
+MYPSW.US,D,20240702,000000,0.031,0.0385,0.031,0.0385,109765,0
+MYPSW.US,D,20240703,000000,0.0386,0.0386,0.0385,0.0385,55000,0
+MYPSW.US,D,20240708,000000,0.0313,0.0313,0.0313,0.0313,166,0
+MYPSW.US,D,20240709,000000,0.0386,0.0386,0.0321,0.0321,3749,0
+MYPSW.US,D,20240710,000000,0.0313,0.0313,0.0289,0.03,42634,0
+MYPSW.US,D,20240711,000000,0.0303,0.0345,0.0303,0.033,95348,0
+MYPSW.US,D,20240712,000000,0.0304,0.0346,0.0304,0.0346,508,0
+MYPSW.US,D,20240716,000000,0.032,0.032,0.032,0.032,900,0
+MYPSW.US,D,20240718,000000,0.032,0.0335,0.0319,0.0335,7894,0
+MYPSW.US,D,20240719,000000,0.033,0.0386,0.031766,0.0385,8692,0
+MYPSW.US,D,20240722,000000,0.0384,0.0387,0.0333,0.0333,5945,0
+MYPSW.US,D,20240723,000000,0.0306,0.0344,0.0306,0.0344,333,0
+MYPSW.US,D,20240730,000000,0.0344,0.0344,0.0295,0.03,96496,0
+MYPSW.US,D,20240802,000000,0.0304,0.0304,0.026,0.026,39412,0
+MYPSW.US,D,20240805,000000,0.03,0.035,0.0215,0.0219,106950,0
+MYPSW.US,D,20240806,000000,0.0255,0.0255,0.0156,0.02,932211,0
+MYPSW.US,D,20240807,000000,0.0162,0.0177,0.0147,0.015901,1273783,0
+MYPSW.US,D,20240808,000000,0.0199,0.0199,0.0199,0.0199,502,0
+MYPSW.US,D,20240809,000000,0.0197,0.0197,0.015,0.0197,71300,0
+MYPSW.US,D,20240812,000000,0.0154,0.015535,0.015,0.0153,14900,0
+MYPSW.US,D,20240813,000000,0.0154,0.0154,0.0154,0.0154,2100,0
+MYPSW.US,D,20240814,000000,0.0154,0.0154,0.0144,0.015,56950,0
+MYPSW.US,D,20240815,000000,0.0136,0.0194,0.0136,0.0194,34503,0
+MYPSW.US,D,20240816,000000,0.02,0.02,0.0139,0.02,509927,0
+MYPSW.US,D,20240823,000000,0.02,0.02,0.02,0.02,12856,0
+MYPSW.US,D,20240827,000000,0.02,0.0229,0.02,0.02,10531,0
+MYPSW.US,D,20240828,000000,0.0198,0.0256,0.0198,0.02,8002,0
+MYPSW.US,D,20240829,000000,0.02,0.02,0.02,0.02,5002,0
+MYPSW.US,D,20240830,000000,0.02,0.0247,0.02,0.0247,938,0
+MYPSW.US,D,20240913,000000,0.0162,0.0248,0.0162,0.02,40352,0
+MYPSW.US,D,20240917,000000,0.023,0.0249,0.023,0.0247,18555,0
+MYPSW.US,D,20240918,000000,0.023384,0.023384,0.023384,0.023384,1000,0
+MYPSW.US,D,20240919,000000,0.017773,0.0232,0.0177,0.0177,21787,0
+MYPSW.US,D,20240920,000000,0.017701,0.023,0.0177,0.023,5289,0
+MYPSW.US,D,20240923,000000,0.023,0.025,0.023,0.0246,11081,0
+MYPSW.US,D,20240925,000000,0.023,0.023,0.023,0.023,150,0
+MYPSW.US,D,20240930,000000,0.0165,0.0165,0.0165,0.0165,5100,0
+MYPSW.US,D,20241002,000000,0.0168,0.0169,0.0165,0.0169,3702,0
+MYPSW.US,D,20241004,000000,0.0163,0.0219,0.0163,0.0219,3981,0
+MYPSW.US,D,20241007,000000,0.02197,0.02197,0.0163,0.016301,4922,0
+MYPSW.US,D,20241008,000000,0.0155,0.02,0.0155,0.02,6800,0
+MYPSW.US,D,20241009,000000,0.0198,0.0244,0.0198,0.0244,14351,0
+MYPSW.US,D,20241010,000000,0.023,0.023,0.0151,0.0156,1700,0
+MYPSW.US,D,20241014,000000,0.016,0.0161,0.016,0.0161,300,0
+MYPSW.US,D,20241015,000000,0.016,0.02,0.0144,0.0144,15400,0
+MYPSW.US,D,20241017,000000,0.0237,0.0237,0.023,0.023,10000,0
+MYPSW.US,D,20241022,000000,0.0176,0.0176,0.0176,0.0176,100,0
+MYPSW.US,D,20241025,000000,0.0176,0.0176,0.0145,0.0145,3950,0
+MYPSW.US,D,20241028,000000,0.023,0.0239,0.023,0.0239,3000,0
+MYPSW.US,D,20241029,000000,0.0239,0.0239,0.0239,0.0239,5000,0
+MYPSW.US,D,20241030,000000,0.0145,0.0239,0.0145,0.0239,2150,0
+MYPSW.US,D,20241104,000000,0.018,0.018,0.018,0.018,165,0
+MYPSW.US,D,20241105,000000,0.0147,0.0159,0.0139,0.0159,69553,0
+MYPSW.US,D,20241106,000000,0.02,0.0228,0.02,0.0228,1264,0
+MYPSW.US,D,20241107,000000,0.023,0.0234,0.017,0.0234,3430,0
+MYPSW.US,D,20241108,000000,0.014001,0.0239,0.0122,0.02,261258,0
+MYPSW.US,D,20241111,000000,0.017599,0.0177,0.0127,0.014,49177,0
+MYPSW.US,D,20241112,000000,0.023,0.0239,0.0137,0.0141,126220,0
+MYPSW.US,D,20241113,000000,0.0141,0.0141,0.0123,0.014,45935,0
+MYPSW.US,D,20241114,000000,0.0141,0.0238,0.0124,0.01295,96033,0
+MYPSW.US,D,20241115,000000,0.0123,0.0239,0.0123,0.015,84890,0
+MYPSW.US,D,20241118,000000,0.0148,0.017,0.0133,0.0151,37300,0
+MYPSW.US,D,20241119,000000,0.013,0.0135,0.0122,0.0126,62600,0
+MYPSW.US,D,20241120,000000,0.0139,0.019,0.0129,0.017,179987,0
+MYPSW.US,D,20241121,000000,0.0133,0.017,0.0132,0.017,23216,0
+MYPSW.US,D,20241122,000000,0.017,0.017,0.015649,0.015649,15103,0
+MYPSW.US,D,20241125,000000,0.0148,0.018001,0.0135,0.0135,69800,0
+MYPSW.US,D,20241126,000000,0.015,0.018,0.0135,0.0164,398200,0
+MYPSW.US,D,20241127,000000,0.0136,0.017202,0.0135,0.017,80000,0
+MYPSW.US,D,20241129,000000,0.016,0.018,0.016,0.018,33700,0
+MYPSW.US,D,20241202,000000,0.0181,0.0181,0.014,0.014,11200,0
+MYPSW.US,D,20241203,000000,0.018,0.0255,0.016196,0.0235,72522,0
+MYPSW.US,D,20241204,000000,0.0141,0.0233,0.0141,0.0233,765385,0
+MYPSW.US,D,20241205,000000,0.0249,0.0249,0.0249,0.0249,7245,0
+MYPSW.US,D,20241206,000000,0.02,0.022,0.0157,0.0197,108456,0
+MYPSW.US,D,20241209,000000,0.0195,0.0274,0.0193,0.0246,174335,0
+MYPSW.US,D,20241210,000000,0.0196,0.0249,0.018999,0.021,150122,0
+MYPSW.US,D,20241211,000000,0.0249,0.0249,0.02,0.0225,86828,0
+MYPSW.US,D,20241212,000000,0.024,0.0241,0.0182,0.02,186595,0
+MYPSW.US,D,20241213,000000,0.021251,0.0245,0.0156,0.018,35345,0
+MYPSW.US,D,20241216,000000,0.018,0.0241,0.018,0.018,43297,0
+MYPSW.US,D,20241217,000000,0.02,0.0244,0.0175,0.018,17600,0
+MYPSW.US,D,20241218,000000,0.0177,0.0178,0.0152,0.0168,248684,0
+MYPSW.US,D,20241219,000000,0.0166,0.0186,0.016049,0.0176,47532,0
+MYPSW.US,D,20241220,000000,0.017,0.018,0.0151,0.018,278677,0
+MYPSW.US,D,20241223,000000,0.0189,0.02,0.0189,0.02,14500,0
+MYPSW.US,D,20241224,000000,0.02,0.021,0.0171,0.0174,18521,0
+MYPSW.US,D,20241226,000000,0.0219,0.022,0.020818,0.020818,16589,0
+MYPSW.US,D,20241227,000000,0.019,0.024,0.0181,0.023,143207,0
+MYPSW.US,D,20241230,000000,0.03,0.03,0.0227,0.025,156420,0
+MYPSW.US,D,20241231,000000,0.025,0.025,0.022499,0.025,45673,0
+MYPSW.US,D,20250102,000000,0.02499,0.0287,0.0181,0.0204,115426,0
+MYPSW.US,D,20250103,000000,0.0185,0.022,0.0185,0.022,16186,0
+MYPSW.US,D,20250106,000000,0.0228,0.023,0.0228,0.023,5500,0
+MYPSW.US,D,20250107,000000,0.0238,0.025,0.02105,0.0239,34151,0
+MYPSW.US,D,20250108,000000,0.0181,0.0242,0.0181,0.024,155039,0
+MYPSW.US,D,20250110,000000,0.0243,0.0244,0.0188,0.0219,194906,0
+MYPSW.US,D,20250113,000000,0.0244,0.0245,0.0169,0.022696,122118,0
+MYPSW.US,D,20250114,000000,0.0237,0.0237,0.0163,0.02,15800,0
+MYPSW.US,D,20250115,000000,0.0199,0.0223,0.019,0.0223,23313,0
+MYPSW.US,D,20250116,000000,0.0288,0.0288,0.0166,0.0221,74817,0
+MYPSW.US,D,20250121,000000,0.025,0.0251,0.0195,0.0197,34000,0
+MYPSW.US,D,20250122,000000,0.02,0.02,0.0195,0.0198,56431,0
+MYPSW.US,D,20250124,000000,0.02,0.02,0.02,0.02,812,0
+MYPSW.US,D,20250127,000000,0.0291,0.0291,0.02,0.02,900,0
+MYPSW.US,D,20250128,000000,0.02,0.0308,0.02,0.0308,215582,0
+MYPSW.US,D,20250129,000000,0.0308,0.0333,0.0308,0.0308,201453,0
+MYPSW.US,D,20250130,000000,0.0308,0.0333,0.0289,0.029,91504,0
+MYPSW.US,D,20250131,000000,0.0289,0.0289,0.0289,0.0289,200,0
+MYPSW.US,D,20250203,000000,0.0297,0.0333,0.0297,0.0333,2100,0
+MYPSW.US,D,20250206,000000,0.02,0.026451,0.0196,0.026451,3109,0
+MYPSW.US,D,20250207,000000,0.0201,0.0203,0.0195,0.02,2140,0
+MYPSW.US,D,20250211,000000,0.0324,0.0324,0.0265,0.0265,2060,0
+MYPSW.US,D,20250214,000000,0.026,0.0261,0.026,0.0261,841,0
+MYPSW.US,D,20250218,000000,0.028,0.028,0.0278,0.0279,2343,0
+MYPSW.US,D,20250221,000000,0.0243,0.0278,0.02,0.02,4101,0
+MYPSW.US,D,20250225,000000,0.0245,0.028,0.021,0.022,56323,0
+MYPSW.US,D,20250228,000000,0.0241,0.0241,0.0241,0.0241,500,0
+MYPSW.US,D,20250304,000000,0.0201,0.0203,0.015,0.0199,16668,0
+MYPSW.US,D,20250305,000000,0.0162,0.0278,0.016,0.0218,7899,0
+MYPSW.US,D,20250311,000000,0.0161,0.0161,0.015,0.015,2080,0
+MYPSW.US,D,20250313,000000,0.0153,0.0153,0.014,0.015,42440,0
+MYPSW.US,D,20250317,000000,0.0152,0.015376,0.015,0.015,18748,0
+MYPSW.US,D,20250320,000000,0.014,0.014,0.014,0.014,60020,0
+MYPSW.US,D,20250324,000000,0.0141,0.0141,0.014,0.014,1520,0
+MYPSW.US,D,20250325,000000,0.015,0.015,0.015,0.015,1045,0
+MYPSW.US,D,20250326,000000,0.0151,0.0151,0.014,0.014,19200,0
+MYPSW.US,D,20250327,000000,0.0141,0.0141,0.014,0.0141,300,0
+MYPSW.US,D,20250331,000000,0.014,0.0141,0.014,0.014,23058,0
+MYPSW.US,D,20250402,000000,0.014,0.0154,0.014,0.014,13311,0
+MYPSW.US,D,20250403,000000,0.0141,0.0141,0.014,0.014,4433,0
+MYPSW.US,D,20250404,000000,0.014,0.0194,0.0126,0.0192,4034,0
+MYPSW.US,D,20250407,000000,0.014226,0.014226,0.014226,0.014226,100,0
+MYPSW.US,D,20250408,000000,0.0125,0.0189,0.0125,0.0189,1400,0
+MYPSW.US,D,20250409,000000,0.0123,0.0123,0.0122,0.0122,41700,0
+MYPSW.US,D,20250410,000000,0.0115,0.0179,0.0115,0.0178,1700,0
+MYPSW.US,D,20250411,000000,0.0178,0.0185,0.0178,0.0178,67109,0
+MYPSW.US,D,20250415,000000,0.0164,0.0164,0.0164,0.0164,500,0
+MYPSW.US,D,20250422,000000,0.0164,0.0178,0.0164,0.0178,356,0
+MYPSW.US,D,20250423,000000,0.0178,0.0178,0.0178,0.0178,400,0
+MYPSW.US,D,20250424,000000,0.0126,0.0185,0.0126,0.0185,3227,0
+MYPSW.US,D,20250428,000000,0.0183,0.0183,0.0183,0.0183,700,0
+MYPSW.US,D,20250429,000000,0.0208,0.0208,0.0127,0.014,28564,0
+MYPSW.US,D,20250501,000000,0.0129,0.0129,0.0128,0.0129,700,0
+MYPSW.US,D,20250502,000000,0.012997,0.012997,0.0129,0.0129,242,0
+MYPSW.US,D,20250505,000000,0.0137,0.0137,0.0128,0.0128,264,0
+MYPSW.US,D,20250506,000000,0.013,0.0138,0.0129,0.0129,10200,0
+MYPSW.US,D,20250508,000000,0.0136,0.0136,0.0136,0.0136,2310,0
+MYPSW.US,D,20250509,000000,0.0139,0.025,0.013,0.0132,17300,0
+MYPSW.US,D,20250512,000000,0.02,0.02,0.0135,0.0136,950,0
+MYPSW.US,D,20250515,000000,0.0135,0.0251,0.0135,0.025,55696,0
+MYPSW.US,D,20250520,000000,0.0144,0.0144,0.0144,0.0144,1400,0
+MYPSW.US,D,20250521,000000,0.02,0.023,0.0149,0.0199,76399,0
+MYPSW.US,D,20250522,000000,0.0155,0.0245,0.0155,0.0171,105223,0
+MYPSW.US,D,20250523,000000,0.0201,0.0201,0.0171,0.0171,2563,0
+MYPSW.US,D,20250527,000000,0.017,0.0171,0.017,0.0171,3360,0
+MYPSW.US,D,20250528,000000,0.0244,0.0244,0.0244,0.0244,1050,0
+MYPSW.US,D,20250602,000000,0.0171,0.0242,0.017,0.017,32830,0
+MYPSW.US,D,20250603,000000,0.0241,0.0241,0.02,0.02,3911,0
+MYPSW.US,D,20250604,000000,0.02,0.02,0.0172,0.0199,1966,0
+MYPSW.US,D,20250605,000000,0.0172,0.0186,0.0138,0.0176,17825,0
+MYPSW.US,D,20250606,000000,0.0185,0.0186,0.0141,0.0141,41394,0
+MYPSW.US,D,20250609,000000,0.015,0.0183,0.015,0.016651,7398,0
+MYPSW.US,D,20250610,000000,0.0182,0.0182,0.015,0.015,1188,0
+MYPSW.US,D,20250611,000000,0.015,0.0181,0.0141,0.0181,53249,0
+MYPSW.US,D,20250612,000000,0.0142,0.0179,0.0142,0.0179,300,0
+MYPSW.US,D,20250613,000000,0.0161,0.0161,0.0161,0.0161,671,0
+MYPSW.US,D,20250616,000000,0.0163,0.0176,0.0147,0.0148,6715,0
+MYPSW.US,D,20250617,000000,0.0153,0.0153,0.014,0.0153,18880,0
+MYPSW.US,D,20250624,000000,0.0138,0.0141,0.0138,0.0138,37749,0
+MYPSW.US,D,20250625,000000,0.0138,0.0138,0.0134,0.0138,30375,0
+MYPSW.US,D,20250626,000000,0.0135,0.0137,0.0135,0.0137,1099,0
+MYPSW.US,D,20250627,000000,0.0136,0.0136,0.0127,0.0127,58060,0
+MYPSW.US,D,20250630,000000,0.0118,0.0135,0.0117,0.0132,102728,0
+MYPSW.US,D,20250701,000000,0.0125,0.018012,0.0125,0.0126,25410,0
+MYPSW.US,D,20250702,000000,0.02,0.02,0.0165,0.0165,13801,0
+MYPSW.US,D,20250703,000000,0.016102,0.016102,0.0132,0.0133,17300,0
+MYPSW.US,D,20250707,000000,0.015,0.0165,0.0142,0.0165,13206,0
+MYPSW.US,D,20250709,000000,0.015301,0.015301,0.013201,0.0133,35051,0
+MYPSW.US,D,20250710,000000,0.0135,0.0164,0.0135,0.0139,42079,0
+MYPSW.US,D,20250711,000000,0.0163,0.0163,0.0136,0.0137,5911,0
+MYPSW.US,D,20250714,000000,0.016,0.0171,0.0136,0.0155,61702,0
+MYPSW.US,D,20250715,000000,0.0175,0.0175,0.0137,0.013701,35800,0
+MYPSW.US,D,20250718,000000,0.0142,0.019,0.0142,0.018,16494,0
+MYPSW.US,D,20250721,000000,0.0145,0.0145,0.0135,0.0135,10906,0
+MYPSW.US,D,20250722,000000,0.0138,0.0145,0.0132,0.0145,51117,0
+MYPSW.US,D,20250723,000000,0.0137,0.02,0.012,0.02,133651,0
+MYPSW.US,D,20250724,000000,0.016399,0.016399,0.016399,0.016399,220,0
+MYPSW.US,D,20250725,000000,0.013001,0.02,0.013001,0.019899,20244,0
+MYPSW.US,D,20250728,000000,0.02,0.02,0.0159,0.0159,9432,0
+MYPSW.US,D,20250729,000000,0.0169,0.0169,0.0169,0.0169,343,0
+MYPSW.US,D,20250730,000000,0.0199,0.02,0.0199,0.02,919,0
+MYPSW.US,D,20250801,000000,0.0149,0.0149,0.0149,0.0149,500,0
+MYPSW.US,D,20250804,000000,0.0153,0.0155,0.0153,0.0154,7333,0
+MYPSW.US,D,20250805,000000,0.01775,0.01775,0.0135,0.015,166220,0
+MYPSW.US,D,20250806,000000,0.0136,0.0197,0.0136,0.0196,3768,0
+MYPSW.US,D,20250807,000000,0.0139,0.0197,0.0121,0.0196,63059,0
+MYPSW.US,D,20250808,000000,0.0189,0.0189,0.012,0.0185,9704,0
+MYPSW.US,D,20250811,000000,0.0132,0.015,0.0124,0.012499,59782,0
+MYPSW.US,D,20250812,000000,0.012401,0.0137,0.0124,0.0137,2298,0
+MYPSW.US,D,20250813,000000,0.0125,0.0195,0.0125,0.0195,107964,0
+MYPSW.US,D,20250814,000000,0.019499,0.0195,0.0194,0.0195,50214,0
+MYPSW.US,D,20250815,000000,0.016049,0.0195,0.016049,0.0161,6012,0
+MYPSW.US,D,20250818,000000,0.0133,0.0157,0.0132,0.0157,32200,0
+MYPSW.US,D,20250819,000000,0.015,0.0151,0.0125,0.0128,83671,0
+MYPSW.US,D,20250820,000000,0.0131,0.015,0.0131,0.015,1100,0
+MYPSW.US,D,20250821,000000,0.015,0.015,0.013,0.013,1300,0
+MYPSW.US,D,20250822,000000,0.015,0.0152,0.0131,0.0133,31292,0
+MYPSW.US,D,20250827,000000,0.0174,0.0174,0.015299,0.0155,4000,0
+MYPSW.US,D,20250828,000000,0.0155,0.020501,0.0141,0.015,316748,0
+MYPSW.US,D,20250829,000000,0.0199,0.0199,0.0199,0.0199,503,0
+MYPSW.US,D,20250902,000000,0.0198,0.0198,0.0183,0.0183,2885,0
+MYPSW.US,D,20250903,000000,0.0184,0.0184,0.0184,0.0184,933,0
+MYPSW.US,D,20250904,000000,0.0186,0.02,0.015,0.018885,78800,0
+MYPSW.US,D,20250911,000000,0.0134,0.0197,0.0134,0.0167,38502,0
+MYPSW.US,D,20250915,000000,0.0196,0.0196,0.0196,0.0196,600,0
+MYPSW.US,D,20250917,000000,0.0141,0.02,0.0141,0.02,11861,0
+MYPSW.US,D,20250918,000000,0.0145,0.0202,0.0142,0.0202,28412,0
+MYPSW.US,D,20250919,000000,0.018,0.0202,0.0147,0.0147,1625,0
+MYPSW.US,D,20250922,000000,0.02,0.02,0.02,0.02,844,0
+MYPSW.US,D,20250923,000000,0.0135,0.0199,0.0127,0.0198,41675,0
+MYPSW.US,D,20250924,000000,0.02,0.0202,0.0134,0.02,42550,0
+MYPSW.US,D,20250926,000000,0.0142,0.0142,0.0142,0.0142,534,0
+MYPSW.US,D,20250929,000000,0.02,0.0201,0.0143,0.014401,14081,0
+MYPSW.US,D,20250930,000000,0.0145,0.022059,0.0144,0.021,20179,0
+MYPSW.US,D,20251002,000000,0.0151,0.0204,0.0136,0.0136,12024,0
+MYPSW.US,D,20251003,000000,0.02,0.0201,0.0146,0.0146,7784,0
+MYPSW.US,D,20251006,000000,0.014633,0.014633,0.014633,0.014633,709,0
+MYPSW.US,D,20251007,000000,0.0146,0.0146,0.0145,0.0145,620,0
+MYPSW.US,D,20251008,000000,0.0145,0.021,0.0144,0.0185,353469,0
+MYPSW.US,D,20251009,000000,0.0207,0.0207,0.0185,0.0185,565,0
+MYPSW.US,D,20251010,000000,0.0202,0.0202,0.0184,0.0184,209,0
+MYPSW.US,D,20251013,000000,0.0183,0.0183,0.0149,0.01635,19460,0
+MYPSW.US,D,20251015,000000,0.0145,0.0145,0.0145,0.0145,166,0
+MYPSW.US,D,20251016,000000,0.0145,0.0158,0.0145,0.0158,13949,0
+MYPSW.US,D,20251020,000000,0.017,0.017,0.0146,0.0146,400,0
+MYPSW.US,D,20251021,000000,0.017,0.019501,0.0145,0.016001,54719,0
+MYPSW.US,D,20251022,000000,0.0149,0.0194,0.0149,0.0194,2973,0
+MYPSW.US,D,20251024,000000,0.0148,0.0193,0.0148,0.0148,1760,0
+MYPSW.US,D,20251029,000000,0.0171,0.0171,0.0171,0.0171,580,0
+MYPSW.US,D,20251107,000000,0.015,0.0151,0.015,0.0151,49505,0
+MYPSW.US,D,20251110,000000,0.015,0.015,0.015,0.015,1065,0
+MYPSW.US,D,20251112,000000,0.0183,0.0183,0.0183,0.0183,2000,0
+MYPSW.US,D,20251113,000000,0.0151,0.0151,0.0151,0.0151,333,0
+MYPSW.US,D,20251114,000000,0.01651,0.0182,0.0165,0.0165,1814,0
+MYPSW.US,D,20251117,000000,0.0233,0.0233,0.015,0.015,67915,0
+MYPSW.US,D,20251118,000000,0.0233,0.0233,0.0152,0.0153,3900,0
+MYPSW.US,D,20251119,000000,0.0155,0.0155,0.0155,0.0155,199,0
+MYPSW.US,D,20251120,000000,0.0152,0.015364,0.0127,0.0131,79911,0
+MYPSW.US,D,20251121,000000,0.0127,0.0127,0.0126,0.0126,10800,0
+MYPSW.US,D,20251124,000000,0.0188,0.0188,0.0175,0.0188,22797,0
+MYPSW.US,D,20251201,000000,0.01291,0.0149,0.0117,0.0118,22968,0
+MYPSW.US,D,20251202,000000,0.0118,0.0118,0.0117,0.0117,38790,0
+MYPSW.US,D,20251203,000000,0.0185,0.0185,0.0117,0.0129,39732,0
+MYPSW.US,D,20251205,000000,0.012,0.012,0.0101,0.0101,16749,0
+MYPSW.US,D,20251208,000000,0.0101,0.0102,0.0101,0.0101,563,0
+MYPSW.US,D,20251209,000000,0.0101,0.0102,0.0101,0.0101,10000,0
+MYPSW.US,D,20251210,000000,0.0122,0.0142,0.0122,0.0122,18000,0
+MYPSW.US,D,20251211,000000,0.011596,0.011596,0.011596,0.011596,166,0
+MYPSW.US,D,20251212,000000,0.0106,0.0106,0.0106,0.0106,25000,0
+MYPSW.US,D,20251215,000000,0.0102,0.0102,0.0102,0.0102,118,0
+MYPSW.US,D,20251217,000000,0.0104,0.0105,0.0104,0.0105,1000,0
+MYPSW.US,D,20251222,000000,0.0105,0.0106,0.0102,0.0102,2100,0
+MYPSW.US,D,20251223,000000,0.0108,0.0108,0.0103,0.0103,6773,0
+MYPSW.US,D,20251226,000000,0.0103,0.0103,0.0103,0.0103,2727,0
+MYPSW.US,D,20251229,000000,0.0102,0.0102,0.0102,0.0102,766,0
+MYPSW.US,D,20251230,000000,0.0104,0.0104,0.0082,0.0085,14844,0
+MYPSW.US,D,20251231,000000,0.0085,0.0086,0.0072,0.0079,136800,0
+MYPSW.US,D,20260105,000000,0.0076,0.0077,0.0051,0.0051,77770,0
+MYPSW.US,D,20260107,000000,0.0088,0.0088,0.0088,0.0088,100,0
+MYPSW.US,D,20260108,000000,0.007,0.0075,0.0055,0.006,382861,0
+MYPSW.US,D,20260109,000000,0.0059,0.0062,0.0058,0.0062,185890,0
+MYPSW.US,D,20260113,000000,0.0062,0.0062,0.0057,0.0058,29878,0
+MYPSW.US,D,20260116,000000,0.0057,0.0075,0.0057,0.0074,800,0
+MYPSW.US,D,20260120,000000,0.01,0.0143,0.01,0.0125,6883,0
+MYPSW.US,D,20260121,000000,0.0101,0.0125,0.0101,0.011468,17797,0
+MYPSW.US,D,20260122,000000,0.0068,0.0125,0.0061,0.0066,77935,0
+MYPSW.US,D,20260123,000000,0.0066,0.0079,0.0066,0.0078,964,0
+MYPSW.US,D,20260202,000000,0.0062,0.0062,0.0062,0.0062,1873,0
+MYPSW.US,D,20260203,000000,0.0061,0.0078,0.0061,0.0078,2064,0
+MYPSW.US,D,20260209,000000,0.0061,0.0061,0.0061,0.0061,364,0
+MYPSW.US,D,20260210,000000,0.0073,0.0073,0.0072,0.0072,200,0
+MYPSW.US,D,20260211,000000,0.0061,0.0072,0.0055,0.0055,29703,0
+MYPSW.US,D,20260212,000000,0.0055,0.0075,0.0055,0.0055,29560,0
+MYPSW.US,D,20260217,000000,0.0061,0.01,0.0061,0.01,85000,0
diff --git a/daily/us/nasdaq stocks/2/navi.us.txt b/daily/us/nasdaq stocks/2/navi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fa6214ac149003198695f3665ac32262e5f72a51
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/navi.us.txt	
@@ -0,0 +1,2966 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NAVI.US,D,20140506,000000,11.1755,11.2085,10.8439,10.9029,21445888.384945,0
+NAVI.US,D,20140507,000000,10.9146,11.0815,10.8496,11.0756,8532181.8668959,0
+NAVI.US,D,20140508,000000,11.0106,11.1037,10.9098,10.9768,8495213.3869845,0
+NAVI.US,D,20140509,000000,10.9437,11.0164,10.6963,10.8613,4192016.3469639,0
+NAVI.US,D,20140512,000000,10.8613,11.0417,10.5237,10.643,10461391.166187,0
+NAVI.US,D,20140513,000000,10.5276,10.7642,10.5276,10.5761,12427663.789231,0
+NAVI.US,D,20140514,000000,10.5208,10.7023,10.3414,10.5004,6860469.4733037,0
+NAVI.US,D,20140515,000000,10.449,10.6759,10.3996,10.5004,7372388.0762363,0
+NAVI.US,D,20140516,000000,10.449,10.643,10.449,10.5818,4176813.4977376,0
+NAVI.US,D,20140519,000000,10.514,10.7023,10.4509,10.6916,6792969.5237588,0
+NAVI.US,D,20140520,000000,10.7419,10.7866,10.5577,10.6363,14619891.555248,0
+NAVI.US,D,20140521,000000,10.5818,10.7642,10.5577,10.6304,2613168.4450178,0
+NAVI.US,D,20140522,000000,10.5703,10.7023,10.544,10.6547,3190676.7188206,0
+NAVI.US,D,20140523,000000,10.6828,10.7642,10.6547,10.7207,4236077.4967524,0
+NAVI.US,D,20140527,000000,10.6488,10.9029,10.5353,10.6614,2588238.9474935,0
+NAVI.US,D,20140528,000000,10.6916,10.711,10.4519,10.4626,6323414.1596718,0
+NAVI.US,D,20140529,000000,10.4956,10.5577,10.3618,10.4626,5190678.6984108,0
+NAVI.US,D,20140530,000000,10.4296,10.6169,10.4296,10.544,7884880.8967739,0
+NAVI.US,D,20140602,000000,10.5703,10.6363,10.5353,10.5499,4476464.3672845,0
+NAVI.US,D,20140603,000000,11.0756,11.0756,10.5004,10.5644,5220953.4711258,0
+NAVI.US,D,20140604,000000,10.5062,10.7536,10.4946,10.7031,4797236.5479419,0
+NAVI.US,D,20140605,000000,10.7973,11.2366,10.711,11.2279,6802777.614051,0
+NAVI.US,D,20140606,000000,11.2134,11.4171,11.1911,11.2279,2408995.4273114,0
+NAVI.US,D,20140609,000000,11.1911,11.324,11.0261,11.324,4704952.4593687,0
+NAVI.US,D,20140610,000000,11.2648,11.4491,11.2512,11.3181,5109505.7720375,0
+NAVI.US,D,20140611,000000,11.2871,11.4306,11.2706,11.3686,2756966.141307,0
+NAVI.US,D,20140612,000000,11.4491,11.4491,11.2366,11.2755,3468508.3502937,0
+NAVI.US,D,20140613,000000,11.2706,11.3541,11.1474,11.2279,2205413.1217911,0
+NAVI.US,D,20140616,000000,11.2192,11.3783,11.1834,11.3036,1194876.7337679,0
+NAVI.US,D,20140617,000000,11.2454,11.4248,11.2075,11.3434,1883601.7825237,0
+NAVI.US,D,20140618,000000,11.2871,11.5326,11.2454,11.4927,3367096.572899,0
+NAVI.US,D,20140619,000000,11.2706,11.6645,11.2677,11.5771,5572974.6356951,0
+NAVI.US,D,20140620,000000,11.6402,11.808,11.5529,11.7604,5801440.0477303,0
+NAVI.US,D,20140623,000000,11.7604,11.972,11.7547,11.9089,6621062.9994365,0
+NAVI.US,D,20140624,000000,11.8953,11.9651,11.8429,11.8923,3873491.5529826,0
+NAVI.US,D,20140625,000000,11.8488,11.9651,11.7993,11.8604,7680335.7200812,0
+NAVI.US,D,20140626,000000,11.8429,11.9089,11.808,11.9021,1383101.5533641,0
+NAVI.US,D,20140627,000000,11.8604,12.0651,11.8604,12.0155,6902399.7293952,0
+NAVI.US,D,20140630,000000,11.9651,12.1126,11.8826,11.9293,3004270.4267917,0
+NAVI.US,D,20140701,000000,11.9836,12.1068,11.972,11.9729,3375925.2974378,0
+NAVI.US,D,20140702,000000,11.9583,12.0845,11.8826,11.972,3725912.473974,0
+NAVI.US,D,20140703,000000,11.9651,12.0495,11.9089,11.9225,2900359.720359,0
+NAVI.US,D,20140707,000000,11.8895,11.972,11.8545,11.8895,2593870.8160311,0
+NAVI.US,D,20140708,000000,11.8826,11.9225,11.7488,11.8545,6740775.514572,0
+NAVI.US,D,20140709,000000,11.8545,11.9506,11.8371,11.936,3706826.1818077,0
+NAVI.US,D,20140710,000000,11.8167,12.0389,11.7877,11.9797,3997163.7984958,0
+NAVI.US,D,20140711,000000,11.9943,12.0805,11.9506,12.0495,10024728.058655,0
+NAVI.US,D,20140714,000000,12.1068,12.1698,12.0011,12.1243,4151854.1037851,0
+NAVI.US,D,20140715,000000,12.1165,12.1843,11.8866,11.9225,5516832.2361552,0
+NAVI.US,D,20140716,000000,11.9293,12.0689,11.7808,12.0011,4721766.6229871,0
+NAVI.US,D,20140717,000000,11.9157,12.3125,11.9157,11.9225,4165371.4130042,0
+NAVI.US,D,20140718,000000,11.9583,11.9583,11.7877,11.9157,3253621.0712454,0
+NAVI.US,D,20140721,000000,11.8895,12.0563,11.8371,12.0321,3367649.1413662,0
+NAVI.US,D,20140722,000000,12.0466,12.1165,12.0088,12.1068,2634338.2089603,0
+NAVI.US,D,20140723,000000,12.0902,12.1378,12.0651,12.1126,2099777.7007212,0
+NAVI.US,D,20140724,000000,12.0718,12.2271,12.0718,12.1068,3164810.1229071,0
+NAVI.US,D,20140725,000000,12.0563,12.2271,11.9797,12.0389,2921021.2450212,0
+NAVI.US,D,20140728,000000,11.9874,12.1591,11.8953,12.1165,4305816.585683,0
+NAVI.US,D,20140729,000000,12.0758,12.199,11.8895,11.9225,5196462.1109123,0
+NAVI.US,D,20140730,000000,11.9225,12.1068,11.775,11.8429,4501647.4689933,0
+NAVI.US,D,20140731,000000,11.808,12.099,11.5771,11.583,5296790.4005103,0
+NAVI.US,D,20140801,000000,11.583,11.7877,11.5461,11.6809,2720457.447844,0
+NAVI.US,D,20140804,000000,11.6645,11.6809,11.4395,11.5684,2524255.4364587,0
+NAVI.US,D,20140805,000000,11.5393,11.6227,11.3686,11.4171,3104652.3237784,0
+NAVI.US,D,20140806,000000,11.3987,11.5529,11.3541,11.4442,3768589.1098607,0
+NAVI.US,D,20140807,000000,11.4782,11.5771,11.2881,11.3541,2067682.3386161,0
+NAVI.US,D,20140808,000000,11.387,11.6848,11.2871,11.6402,5332232.1007579,0
+NAVI.US,D,20140811,000000,11.6877,11.7139,11.5131,11.5189,1627550.2144944,0
+NAVI.US,D,20140812,000000,11.5238,11.5684,11.4122,11.5189,1732310.3918542,0
+NAVI.US,D,20140813,000000,11.5529,11.6111,11.4995,11.5684,1396798.2411528,0
+NAVI.US,D,20140814,000000,11.5529,11.5684,11.4782,11.5529,2149914.0109145,0
+NAVI.US,D,20140815,000000,11.5529,11.6227,11.3541,11.4646,2367979.5895602,0
+NAVI.US,D,20140818,000000,11.5393,11.7925,11.4995,11.708,4353843.6513171,0
+NAVI.US,D,20140819,000000,11.6877,11.7604,11.5742,11.6645,2099001.4244976,0
+NAVI.US,D,20140820,000000,11.5723,11.8322,11.5238,11.7877,1899011.8449252,0
+NAVI.US,D,20140821,000000,11.7877,11.8167,11.646,11.7604,1732804.1983762,0
+NAVI.US,D,20140822,000000,11.7343,11.8545,11.7013,11.7547,1576568.5570191,0
+NAVI.US,D,20140825,000000,11.775,11.9506,11.7547,11.8759,1142524.9951493,0
+NAVI.US,D,20140826,000000,11.8545,11.9506,11.808,11.8604,1361333.8608563,0
+NAVI.US,D,20140827,000000,11.8429,11.972,11.8429,11.9293,1247356.3053903,0
+NAVI.US,D,20140828,000000,11.8672,11.9874,11.808,11.936,1352686.5767097,0
+NAVI.US,D,20140829,000000,11.936,12.1243,11.8895,12.0845,2954521.7392545,0
+NAVI.US,D,20140902,000000,12.1165,12.2144,12.0466,12.1126,2316917.5210021,0
+NAVI.US,D,20140903,000000,12.13,12.1843,12.0651,12.1126,1943910.094705,0
+NAVI.US,D,20140904,000000,12.099,12.2425,12.099,12.099,2389920.4751697,0
+NAVI.US,D,20140905,000000,12.0563,12.1591,11.8759,11.9836,3422245.173927,0
+NAVI.US,D,20140908,000000,11.9797,12.1591,11.808,11.9157,2795837.683514,0
+NAVI.US,D,20140909,000000,11.8672,11.9225,11.708,11.775,2358577.6783278,0
+NAVI.US,D,20140910,000000,11.8614,11.8614,11.6799,11.7877,1775111.7680106,0
+NAVI.US,D,20140911,000000,11.7275,11.8992,11.7275,11.8614,1913871.4006821,0
+NAVI.US,D,20140912,000000,11.808,11.9971,11.7925,11.9739,1976820.9076636,0
+NAVI.US,D,20140915,000000,11.9603,11.9603,11.6877,11.7925,2052304.2344655,0
+NAVI.US,D,20140916,000000,11.775,11.9516,11.7072,11.8905,1444642.8354833,0
+NAVI.US,D,20140917,000000,11.8905,12.195,11.8905,12.1087,1740683.4535899,0
+NAVI.US,D,20140918,000000,12.1183,12.2028,12.0942,12.128,2674889.1057065,0
+NAVI.US,D,20140919,000000,12.1883,12.195,12.0942,12.133,3150143.3475668,0
+NAVI.US,D,20140922,000000,12.0873,12.195,12.0117,12.1087,2296040.5358741,0
+NAVI.US,D,20140923,000000,12.1087,12.195,11.937,11.9603,2613922.0411921,0
+NAVI.US,D,20140924,000000,11.9516,12.1698,11.8769,12.1698,2897429.8703895,0
+NAVI.US,D,20140925,000000,12.1136,12.1814,11.9661,12.0495,2271941.9528733,0
+NAVI.US,D,20140926,000000,12.034,12.0738,11.9176,12.0117,1407338.2784818,0
+NAVI.US,D,20140929,000000,11.9099,12.128,11.8682,11.9894,2040885.8606925,0
+NAVI.US,D,20140930,000000,11.9845,12.1407,11.9661,12.034,2471020.2068394,0
+NAVI.US,D,20141001,000000,12.034,12.1183,11.8381,11.8497,3429846.0830845,0
+NAVI.US,D,20141002,000000,11.808,11.9603,11.71,11.8264,2563187.8024335,0
+NAVI.US,D,20141003,000000,11.8545,12.0098,11.7808,11.8439,2559890.9480343,0
+NAVI.US,D,20141006,000000,11.8769,12.0796,11.8312,11.937,5055976.7326922,0
+NAVI.US,D,20141007,000000,11.904,12.0001,11.7547,11.7547,3972378.6285562,0
+NAVI.US,D,20141008,000000,11.7547,11.808,11.5364,11.7808,7290198.6713022,0
+NAVI.US,D,20141009,000000,11.7411,11.808,11.6188,11.7275,4473021.1234778,0
+NAVI.US,D,20141010,000000,11.7488,11.8826,11.6052,11.6344,6321630.6830893,0
+NAVI.US,D,20141013,000000,11.9438,12.0738,11.7488,11.7547,5087408.1879074,0
+NAVI.US,D,20141014,000000,11.808,11.9516,11.808,11.8682,4768194.7451648,0
+NAVI.US,D,20141015,000000,11.7547,12.0796,11.6799,11.8381,5582726.0258647,0
+NAVI.US,D,20141016,000000,11.6799,12.133,11.6722,11.9845,5693394.3559957,0
+NAVI.US,D,20141017,000000,12.0495,12.6519,12.034,12.647,7180339.6065568,0
+NAVI.US,D,20141020,000000,12.5763,12.8556,12.4889,12.6636,3703022.1190394,0
+NAVI.US,D,20141021,000000,12.809,12.8411,12.6014,12.7654,5019577.3158289,0
+NAVI.US,D,20141022,000000,12.814,12.9633,12.5646,12.5907,6286110.6335815,0
+NAVI.US,D,20141023,000000,12.6723,12.8478,12.5646,12.7102,3863442.2294417,0
+NAVI.US,D,20141024,000000,12.7411,12.9633,12.7411,12.8411,2114360.9722445,0
+NAVI.US,D,20141027,000000,12.8207,12.8478,12.7042,12.8023,2358495.2054223,0
+NAVI.US,D,20141028,000000,12.8207,12.976,12.7587,12.9372,2711786.4527369,0
+NAVI.US,D,20141029,000000,12.9148,13.1331,12.809,13.0845,2886280.5644709,0
+NAVI.US,D,20141030,000000,13.0728,13.2767,13.0186,13.2475,2737162.3348625,0
+NAVI.US,D,20141031,000000,13.3571,13.4958,13.2872,13.4386,4731990.170541,0
+NAVI.US,D,20141103,000000,13.3164,13.6568,13.3038,13.588,4214018.0563412,0
+NAVI.US,D,20141104,000000,13.3765,13.392,13.1739,13.2233,2963715.4064003,0
+NAVI.US,D,20141105,000000,13.3707,13.4066,13.0312,13.3319,5208365.0130054,0
+NAVI.US,D,20141106,000000,13.4007,13.6637,13.3319,13.6568,4012544.9953803,0
+NAVI.US,D,20141107,000000,13.6229,13.7655,13.5259,13.7315,3644692.1256799,0
+NAVI.US,D,20141110,000000,13.6694,13.8305,13.6637,13.7296,3413693.7645331,0
+NAVI.US,D,20141111,000000,13.7131,13.813,13.5967,13.7917,2677823.0793214,0
+NAVI.US,D,20141112,000000,13.8053,13.91,13.6229,13.6763,3208354.7861246,0
+NAVI.US,D,20141113,000000,13.8877,14.1185,13.7723,14.1185,3870443.1482114,0
+NAVI.US,D,20141114,000000,14.0972,14.1185,13.7723,13.8654,3176236.7439706,0
+NAVI.US,D,20141117,000000,13.813,14.1622,13.7995,14.1389,2114634.1637441,0
+NAVI.US,D,20141118,000000,14.071,14.3087,14.0381,14.1816,2166611.6815538,0
+NAVI.US,D,20141119,000000,13.9556,14.1185,13.9556,14.071,1517921.0429732,0
+NAVI.US,D,20141120,000000,14.071,14.1816,14.009,14.0633,4035480.7104129,0
+NAVI.US,D,20141121,000000,14.2476,14.4174,14.1535,14.3892,4219769.5105918,0
+NAVI.US,D,20141124,000000,14.3892,14.4871,14.1903,14.2282,3101434.8495508,0
+NAVI.US,D,20141125,000000,14.2203,14.2825,14.1748,14.235,3738539.0758133,0
+NAVI.US,D,20141126,000000,14.1845,14.2825,14.1389,14.2049,2552266.3279165,0
+NAVI.US,D,20141128,000000,14.297,14.6016,14.1681,14.2417,930811.89205338,0
+NAVI.US,D,20141201,000000,14.1845,14.4261,14.0866,14.2049,4170177.521575,0
+NAVI.US,D,20141202,000000,14.2602,14.4503,14.1389,14.2476,1962941.7485714,0
+NAVI.US,D,20141203,000000,14.2825,14.3911,14.0439,14.3029,2989353.140001,0
+NAVI.US,D,20141204,000000,14.235,14.3727,14.1118,14.2476,2114188.8100542,0
+NAVI.US,D,20141205,000000,14.2699,14.527,14.2699,14.3727,4358731.201882,0
+NAVI.US,D,20141208,000000,14.4115,14.7074,14.3348,14.5705,3190700.429781,0
+NAVI.US,D,20141209,000000,14.458,14.7074,14.4279,14.7074,3504850.0361229,0
+NAVI.US,D,20141210,000000,14.6444,14.912,14.5511,14.5628,4219421.0625658,0
+NAVI.US,D,20141211,000000,14.6113,14.7947,14.5414,14.7074,6705654.4277448,0
+NAVI.US,D,20141212,000000,14.6666,14.8781,14.2417,14.2534,2254350.48212,0
+NAVI.US,D,20141215,000000,14.3602,14.5008,14.297,14.4192,2891222.7533358,0
+NAVI.US,D,20141216,000000,14.397,14.6113,14.2825,14.2903,3898411.772305,0
+NAVI.US,D,20141217,000000,14.3281,14.5571,14.2534,14.5511,2530467.7080691,0
+NAVI.US,D,20141218,000000,14.6355,14.7666,14.5202,14.7131,2461542.0081694,0
+NAVI.US,D,20141219,000000,14.72,15.3291,14.72,15.2943,10416012.511732,0
+NAVI.US,D,20141222,000000,15.3708,15.4912,15.2273,15.4456,3378146.911331,0
+NAVI.US,D,20141223,000000,15.5416,15.5416,15.2797,15.2943,1883245.0872072,0
+NAVI.US,D,20141224,000000,15.3844,15.529,15.1661,15.1701,901465.97043709,0
+NAVI.US,D,20141226,000000,15.1594,15.1818,15.0061,15.0255,1222034.0306534,0
+NAVI.US,D,20141229,000000,15.0489,15.1235,14.9334,14.9461,1542294.8792963,0
+NAVI.US,D,20141230,000000,14.9382,15.0827,14.9257,15.0449,2404141.8968199,0
+NAVI.US,D,20141231,000000,15.1167,15.2273,14.7831,14.7888,1545736.0612804,0
+NAVI.US,D,20150102,000000,14.8587,15.0614,14.7268,14.9334,1377379.9955418,0
+NAVI.US,D,20150105,000000,14.8286,14.9043,14.397,14.4396,1610765.9473042,0
+NAVI.US,D,20150106,000000,14.4881,14.5939,14.1788,14.3029,2074901.8105854,0
+NAVI.US,D,20150107,000000,14.3727,14.4503,14.138,14.3154,4222115.8647546,0
+NAVI.US,D,20150108,000000,14.4396,14.72,13.9605,14.0963,4565396.9631585,0
+NAVI.US,D,20150109,000000,14.0691,14.2203,13.9324,14.0565,2432244.5393852,0
+NAVI.US,D,20150112,000000,14.1525,14.1593,13.7005,13.8033,2092023.1857771,0
+NAVI.US,D,20150113,000000,13.912,14.0847,13.6627,13.8393,3198478.6556854,0
+NAVI.US,D,20150114,000000,13.7539,13.9071,13.5802,13.782,2562291.9404971,0
+NAVI.US,D,20150115,000000,13.7325,13.9876,13.5977,13.7616,2350028.3307566,0
+NAVI.US,D,20150116,000000,13.6927,13.8683,13.5559,13.7888,2637060.8457547,0
+NAVI.US,D,20150120,000000,13.8246,13.8741,13.393,13.4687,2610140.6584729,0
+NAVI.US,D,20150121,000000,13.1525,13.7461,11.743,13.6597,4206248.0777273,0
+NAVI.US,D,20150122,000000,13.7655,13.9391,13.1913,13.4755,4660603.6853221,0
+NAVI.US,D,20150123,000000,13.4687,13.7461,13.2349,13.3242,2904824.5972831,0
+NAVI.US,D,20150126,000000,13.2767,13.425,13.1863,13.3775,3088438.1505478,0
+NAVI.US,D,20150127,000000,13.297,13.6054,13.2824,13.5502,4453858.543874,0
+NAVI.US,D,20150128,000000,13.5502,13.5502,13.3105,13.3386,3726603.184558,0
+NAVI.US,D,20150129,000000,13.0835,13.4007,13.071,13.3445,7385722.914152,0
+NAVI.US,D,20150130,000000,13.1602,13.6646,13.1388,13.5065,6099196.1022723,0
+NAVI.US,D,20150202,000000,13.5977,13.7888,13.393,13.7238,4560278.4884579,0
+NAVI.US,D,20150203,000000,13.7693,14.4396,13.7325,14.4279,3716225.0003062,0
+NAVI.US,D,20150204,000000,14.3214,14.5133,14.1176,14.3727,3732729.8905288,0
+NAVI.US,D,20150205,000000,14.3348,14.6355,14.2136,14.5832,3164696.722662,0
+NAVI.US,D,20150206,000000,14.6298,14.686,14.4969,14.6113,2577765.9194003,0
+NAVI.US,D,20150209,000000,14.6113,15.1701,14.5008,14.7597,3079965.0904142,0
+NAVI.US,D,20150210,000000,14.7831,14.8587,14.6113,14.8286,2336289.3756038,0
+NAVI.US,D,20150211,000000,14.6666,15.0896,14.6666,15.0216,2818382.6831566,0
+NAVI.US,D,20150212,000000,14.9964,15.2496,14.9257,15.2002,3547962.7474977,0
+NAVI.US,D,20150213,000000,15.1041,15.334,14.9635,15.3078,3639472.6216701,0
+NAVI.US,D,20150217,000000,15.2409,15.3078,15.0023,15.041,4383863.7889362,0
+NAVI.US,D,20150218,000000,15.0023,15.0827,14.7597,14.8142,2750599.2329987,0
+NAVI.US,D,20150219,000000,14.8102,14.8839,14.6298,14.8219,2072500.8181227,0
+NAVI.US,D,20150220,000000,14.8219,14.9576,14.6444,14.8635,2441092.851239,0
+NAVI.US,D,20150223,000000,14.8035,14.9382,14.684,14.9257,1885889.3747413,0
+NAVI.US,D,20150224,000000,14.8916,15.041,14.8354,14.8354,2421520.9998414,0
+NAVI.US,D,20150225,000000,14.8704,14.9994,14.8035,14.851,3571266.4978713,0
+NAVI.US,D,20150226,000000,14.8587,15.0556,14.7888,14.9518,2546446.8335188,0
+NAVI.US,D,20150227,000000,14.8916,14.9964,14.5959,14.6444,3318523.1242658,0
+NAVI.US,D,20150302,000000,13.0507,13.4609,12.6199,13.3523,15921776.883963,0
+NAVI.US,D,20150303,000000,13.1311,13.8082,13.1049,13.7238,7163616.1631346,0
+NAVI.US,D,20150304,000000,13.619,14.0584,13.4745,13.8033,4366098.09417,0
+NAVI.US,D,20150305,000000,13.8092,13.8721,13.6307,13.7897,2653375.0173833,0
+NAVI.US,D,20150306,000000,13.7325,13.9556,13.5181,13.5502,3068981.761218,0
+NAVI.US,D,20150309,000000,13.5346,13.6374,13.5114,13.5114,3008967.2587627,0
+NAVI.US,D,20150310,000000,13.362,13.5628,13.2504,13.362,6376712.2748816,0
+NAVI.US,D,20150311,000000,13.423,13.5055,13.0855,13.2174,5723226.8677547,0
+NAVI.US,D,20150312,000000,13.2998,13.5114,13.2998,13.4813,3777120.9319395,0
+NAVI.US,D,20150313,000000,13.4173,13.4745,13.2504,13.2998,4412051.9971408,0
+NAVI.US,D,20150316,000000,13.3552,13.6646,13.3426,13.5628,3720873.3794451,0
+NAVI.US,D,20150317,000000,13.4813,13.9003,13.4434,13.8721,3901350.9004764,0
+NAVI.US,D,20150318,000000,13.7965,13.8654,13.555,13.8402,2736437.604205,0
+NAVI.US,D,20150319,000000,13.7965,14.301,13.7325,14.2582,4214759.2815799,0
+NAVI.US,D,20150320,000000,14.2873,14.5066,14.2495,14.2806,6954531.8839029,0
+NAVI.US,D,20150323,000000,14.3271,14.5192,14.2457,14.3135,3986591.8029159,0
+NAVI.US,D,20150324,000000,14.2253,14.396,14.1788,14.2806,2547408.6737798,0
+NAVI.US,D,20150325,000000,14.3271,14.4038,14.0264,14.0264,4348268.4829021,0
+NAVI.US,D,20150326,000000,13.9692,13.9692,13.8179,13.9091,2479421.1031807,0
+NAVI.US,D,20150327,000000,13.8033,14.039,13.7238,13.9091,2535376.9077718,0
+NAVI.US,D,20150330,000000,13.8721,13.9275,13.7703,13.8518,2929676.7764584,0
+NAVI.US,D,20150331,000000,13.7539,14.171,13.7073,14.0264,5549272.9535522,0
+NAVI.US,D,20150401,000000,13.9692,14.0914,13.8324,13.9634,3006794.0977015,0
+NAVI.US,D,20150402,000000,13.9275,14.0991,13.8518,14.0468,2680776.6402512,0
+NAVI.US,D,20150406,000000,13.9275,14.0584,13.8586,14.0177,1953357.3660355,0
+NAVI.US,D,20150407,000000,13.9896,14.0003,13.8586,13.8721,2309598.0506347,0
+NAVI.US,D,20150408,000000,13.9275,14.0468,13.8033,13.9692,2599159.3910992,0
+NAVI.US,D,20150409,000000,13.9769,14.171,13.9275,14.0332,3561484.1803621,0
+NAVI.US,D,20150410,000000,14.0643,14.1574,13.9411,13.9769,2769781.3999177,0
+NAVI.US,D,20150413,000000,13.9411,14.2176,13.9411,14.0914,1813908.0536912,0
+NAVI.US,D,20150414,000000,14.039,14.2398,13.9896,14.0643,2199937.951774,0
+NAVI.US,D,20150415,000000,14.039,14.1486,13.9838,14.0332,2383843.2529422,0
+NAVI.US,D,20150416,000000,14.039,14.1419,13.9556,13.9944,2929756.15663,0
+NAVI.US,D,20150417,000000,13.9275,14.1195,13.7315,13.7461,2787320.2941936,0
+NAVI.US,D,20150420,000000,13.9091,14.2951,13.8053,14.1351,2270172.9090493,0
+NAVI.US,D,20150421,000000,14.1419,14.2951,14.0468,14.1661,3862513.3783429,0
+NAVI.US,D,20150422,000000,14.1486,14.4503,14.0177,14.2176,4077532.61404,0
+NAVI.US,D,20150423,000000,14.1661,14.3408,14.0866,14.1351,2730202.6525456,0
+NAVI.US,D,20150424,000000,14.0797,14.1351,13.9692,13.9896,2595247.0826423,0
+NAVI.US,D,20150427,000000,13.9944,14.0584,13.6782,13.6927,2156886.0641672,0
+NAVI.US,D,20150428,000000,13.7005,13.7829,13.5696,13.7315,3096089.5743599,0
+NAVI.US,D,20150429,000000,13.7325,13.7965,13.5502,13.5977,2545231.3890733,0
+NAVI.US,D,20150430,000000,13.5889,13.7161,13.458,13.4813,3362236.8569396,0
+NAVI.US,D,20150501,000000,13.5763,13.6588,13.5346,13.619,3795672.181131,0
+NAVI.US,D,20150504,000000,13.6374,13.7703,13.5346,13.5502,2773987.5181006,0
+NAVI.US,D,20150505,000000,13.4958,13.6374,13.4503,13.5055,4333337.7942641,0
+NAVI.US,D,20150506,000000,13.5812,13.6374,13.458,13.5055,2730555.2242168,0
+NAVI.US,D,20150507,000000,13.5696,13.6588,13.4434,13.6453,2541998.4511759,0
+NAVI.US,D,20150508,000000,13.7005,13.8586,13.686,13.8092,2090637.6409639,0
+NAVI.US,D,20150511,000000,13.7829,13.8402,13.7461,13.7762,4739957.0532168,0
+NAVI.US,D,20150512,000000,13.7829,13.9217,13.7238,13.878,1860527.9253743,0
+NAVI.US,D,20150513,000000,13.8518,13.9139,13.6374,13.652,2902568.9633163,0
+NAVI.US,D,20150514,000000,13.7461,13.845,13.5181,13.6782,4600065.4799165,0
+NAVI.US,D,20150515,000000,13.7073,13.7393,13.1612,13.2174,4046079.509687,0
+NAVI.US,D,20150518,000000,13.1418,13.265,13.0671,13.1476,3778546.6822942,0
+NAVI.US,D,20150519,000000,13.134,13.3426,13.134,13.3202,4419301.3655385,0
+NAVI.US,D,20150520,000000,13.3892,13.4173,13.2931,13.3426,2593072.8906699,0
+NAVI.US,D,20150521,000000,13.3484,13.5181,13.3368,13.4173,2903725.6458167,0
+NAVI.US,D,20150522,000000,13.3736,13.4745,13.328,13.3368,1846227.1235525,0
+NAVI.US,D,20150526,000000,13.3426,13.4434,13.1766,13.195,3539102.064708,0
+NAVI.US,D,20150527,000000,13.2795,13.4503,13.195,13.362,2356060.192886,0
+NAVI.US,D,20150528,000000,13.328,13.4308,13.2504,13.3067,2015258.4362051,0
+NAVI.US,D,20150529,000000,13.3484,13.3484,13.195,13.2931,2688889.9123344,0
+NAVI.US,D,20150601,000000,13.4745,13.4813,13.2174,13.3426,1822892.4458392,0
+NAVI.US,D,20150602,000000,13.265,13.4104,13.265,13.3707,3242001.6697652,0
+NAVI.US,D,20150603,000000,13.4511,13.5919,13.3892,13.5201,2151010.9005583,0
+NAVI.US,D,20150604,000000,13.5278,13.5278,13.2436,13.2572,2355009.6942516,0
+NAVI.US,D,20150605,000000,13.2998,13.4667,13.2164,13.2795,2083584.1457169,0
+NAVI.US,D,20150608,000000,13.231,13.3736,13.2242,13.2572,1834866.4808133,0
+NAVI.US,D,20150609,000000,13.2998,13.3484,13.1117,13.1476,2558211.5934951,0
+NAVI.US,D,20150610,000000,13.1747,13.4958,13.0982,13.4958,2503742.3630266,0
+NAVI.US,D,20150611,000000,13.5026,13.6297,13.4308,13.5841,2508970.1143269,0
+NAVI.US,D,20150612,000000,13.4822,13.6142,13.4386,13.5124,1397826.0597382,0
+NAVI.US,D,20150615,000000,13.3979,13.3979,13.202,13.2795,1986252.7153242,0
+NAVI.US,D,20150616,000000,13.2931,13.4667,13.1747,13.3125,2713847.2444643,0
+NAVI.US,D,20150617,000000,13.362,13.3814,12.813,12.9643,3307453.1985187,0
+NAVI.US,D,20150618,000000,12.9584,13.2358,12.939,13.2087,3915866.1318527,0
+NAVI.US,D,20150619,000000,13.1388,13.1816,13.0205,13.1679,7271334.0250696,0
+NAVI.US,D,20150622,000000,13.2795,13.3552,13.2242,13.2572,2222892.2232105,0
+NAVI.US,D,20150623,000000,13.2864,13.394,13.2795,13.2864,2351345.8354227,0
+NAVI.US,D,20150624,000000,13.2931,13.3736,13.0835,13.0982,4142294.4631209,0
+NAVI.US,D,20150625,000000,13.0982,13.1117,12.8954,12.9108,2138645.1192828,0
+NAVI.US,D,20150626,000000,12.874,13.0835,12.8187,12.8247,5322316.7956885,0
+NAVI.US,D,20150629,000000,12.7702,12.9041,12.583,12.5986,2840214.2921662,0
+NAVI.US,D,20150630,000000,12.6587,12.7926,12.583,12.6664,2360086.9324994,0
+NAVI.US,D,20150701,000000,12.7702,12.874,12.6811,12.8314,3525978.5636128,0
+NAVI.US,D,20150702,000000,12.8954,12.939,12.7702,12.8314,2791047.038613,0
+NAVI.US,D,20150706,000000,12.6664,12.9526,12.6664,12.9459,3239883.147004,0
+NAVI.US,D,20150707,000000,12.9778,13.2164,12.8556,13.1932,3917448.5807278,0
+NAVI.US,D,20150708,000000,13.1185,13.1388,12.8954,12.9158,2681785.9024329,0
+NAVI.US,D,20150709,000000,13.0701,13.1602,12.8682,12.8906,2044765.1799873,0
+NAVI.US,D,20150710,000000,13.0641,13.0641,12.7508,12.7789,3583913.717937,0
+NAVI.US,D,20150713,000000,12.7286,12.8682,12.1165,12.7702,3247213.9573958,0
+NAVI.US,D,20150714,000000,11.0602,11.8401,10.9601,11.4219,12274785.826041,0
+NAVI.US,D,20150715,000000,11.5868,11.6014,11.3638,11.5189,5942547.0654761,0
+NAVI.US,D,20150716,000000,11.6111,11.6111,11.4695,11.5946,4572438.0874696,0
+NAVI.US,D,20150717,000000,11.4472,11.7556,11.4422,11.7275,4477841.6648071,0
+NAVI.US,D,20150720,000000,11.8021,11.8021,11.4006,11.4219,6746162.0262156,0
+NAVI.US,D,20150721,000000,11.4549,11.6499,11.4549,11.547,5198242.4947609,0
+NAVI.US,D,20150722,000000,11.5946,11.5946,11.2425,11.2871,4947234.1449056,0
+NAVI.US,D,20150723,000000,11.355,11.4626,11.2425,11.4006,3753406.8788608,0
+NAVI.US,D,20150724,000000,11.4422,11.5189,11.2697,11.2793,3280996.9213305,0
+NAVI.US,D,20150727,000000,11.2328,11.4422,10.933,10.933,3620715.1902148,0
+NAVI.US,D,20150728,000000,10.9922,11.0602,10.9544,11.0106,3267630.125164,0
+NAVI.US,D,20150729,000000,10.9689,11.0669,10.9417,10.9689,2886939.3168039,0
+NAVI.US,D,20150730,000000,10.9205,10.9777,10.7749,10.8021,4248538.1218693,0
+NAVI.US,D,20150731,000000,11.0058,11.0602,10.8865,10.9205,4294544.6013174,0
+NAVI.US,D,20150803,000000,10.9689,11.0455,10.8185,10.8932,3033429.7534592,0
+NAVI.US,D,20150804,000000,10.8526,10.9486,10.8021,10.8369,2514876.2052754,0
+NAVI.US,D,20150805,000000,10.8642,11.0853,10.8526,10.8583,4156528.2557069,0
+NAVI.US,D,20150806,000000,10.8932,10.8932,10.5731,10.6935,5103051.236267,0
+NAVI.US,D,20150807,000000,10.6682,10.872,10.643,10.8583,3254693.2190176,0
+NAVI.US,D,20150810,000000,10.9126,11.1319,10.9126,11.0669,2462833.7400525,0
+NAVI.US,D,20150811,000000,10.8021,11.0602,10.6856,10.705,3878190.4467761,0
+NAVI.US,D,20150812,000000,10.7749,10.7749,10.5101,10.6488,4306761.9313628,0
+NAVI.US,D,20150813,000000,10.6062,10.6547,10.2589,10.288,4950540.2775068,0
+NAVI.US,D,20150814,000000,10.3142,10.3433,10.1395,10.2686,6268577.9247735,0
+NAVI.US,D,20150817,000000,10.2686,10.4044,10.1648,10.3142,5035934.7857329,0
+NAVI.US,D,20150818,000000,10.3481,10.4355,10.1561,10.2734,3743060.6528598,0
+NAVI.US,D,20150819,000000,10.1958,10.2443,10.1201,10.1735,2762581.5152635,0
+NAVI.US,D,20150820,000000,10.0357,10.0726,9.77291,9.77873,4323866.8119733,0
+NAVI.US,D,20150821,000000,9.72635,9.92523,9.66135,9.66135,4067537.928799,0
+NAVI.US,D,20150824,000000,9.36744,9.74089,8.96672,9.08429,10711425.304846,0
+NAVI.US,D,20150825,000000,9.20322,9.20322,8.36231,8.37453,12985982.679736,0
+NAVI.US,D,20150826,000000,8.51964,8.72753,8.35329,8.70851,6945419.6587513,0
+NAVI.US,D,20150827,000000,8.91114,9.10524,8.81366,9.04327,6584715.1281392,0
+NAVI.US,D,20150828,000000,8.99302,9.1456,8.90445,9.07759,3787625.9182835,0
+NAVI.US,D,20150831,000000,8.99302,9.02919,8.81928,8.89718,8298390.766985,0
+NAVI.US,D,20150901,000000,8.70123,8.79959,8.5565,8.59045,5259633.2638274,0
+NAVI.US,D,20150902,000000,8.73935,8.83044,8.43496,8.56815,5453729.1233872,0
+NAVI.US,D,20150903,000000,8.59861,8.71665,8.51877,8.56282,5044907.8378564,0
+NAVI.US,D,20150904,000000,8.42905,8.52799,8.30915,8.41392,4285305.5740735,0
+NAVI.US,D,20150908,000000,8.97788,9.15228,8.54856,8.6667,8055507.0292375,0
+NAVI.US,D,20150909,000000,8.76593,8.83781,8.60578,8.6601,6589088.2539559,0
+NAVI.US,D,20150910,000000,8.67562,8.93384,8.6406,8.9092,8080845.7985556,0
+NAVI.US,D,20150911,000000,8.82103,8.85818,8.61743,8.77408,10625214.314855,0
+NAVI.US,D,20150914,000000,8.76593,8.82103,8.65322,8.76593,5850912.451034,0
+NAVI.US,D,20150915,000000,8.97788,8.97788,8.64691,8.71665,6300457.8264127,0
+NAVI.US,D,20150916,000000,8.71665,8.95722,8.71665,8.9156,10724972.510493,0
+NAVI.US,D,20150917,000000,8.92172,9.09865,8.79416,8.84431,7490024.3359748,0
+NAVI.US,D,20150918,000000,8.73034,8.99108,8.64691,8.92172,13343064.587972,0
+NAVI.US,D,20150921,000000,8.96488,9.02056,8.87952,8.9156,5890504.6002533,0
+NAVI.US,D,20150922,000000,8.80997,8.9092,8.53584,8.73935,5571791.1495005,0
+NAVI.US,D,20150923,000000,8.72306,8.83781,8.65322,8.78776,5671831.8148404,0
+NAVI.US,D,20150924,000000,8.69648,8.83044,8.64691,8.80997,6209765.4649165,0
+NAVI.US,D,20150925,000000,8.86478,8.9156,8.69648,8.76593,6632512.300549,0
+NAVI.US,D,20150928,000000,8.73935,8.79872,8.45243,8.56815,7323583.7034676,0
+NAVI.US,D,20150929,000000,8.56815,8.61743,8.16754,8.19509,12067507.703441,0
+NAVI.US,D,20150930,000000,8.28238,8.36639,7.70978,7.92018,14782237.407994,0
+NAVI.US,D,20151001,000000,7.92018,7.95752,7.5278,7.72443,15666432.521099,0
+NAVI.US,D,20151002,000000,7.56883,7.82957,7.48339,7.7804,9952596.2245523,0
+NAVI.US,D,20151005,000000,7.80804,8.21893,7.80804,8.09158,8092007.4754101,0
+NAVI.US,D,20151006,000000,8.05326,8.28238,8.02785,8.19509,7335208.2595044,0
+NAVI.US,D,20151007,000000,8.26599,8.52799,8.24251,8.44292,12154634.142684,0
+NAVI.US,D,20151008,000000,8.54856,8.6406,8.46484,8.52799,7753825.2643916,0
+NAVI.US,D,20151009,000000,8.55563,8.71665,8.38588,8.42905,8560961.8181979,0
+NAVI.US,D,20151012,000000,8.44292,8.49908,8.31517,8.37181,4808371.4211021,0
+NAVI.US,D,20151013,000000,8.34446,8.43496,8.30236,8.36639,7496555.1591828,0
+NAVI.US,D,20151014,000000,8.39985,8.49908,8.24251,8.29451,7639592.0429184,0
+NAVI.US,D,20151015,000000,8.32303,8.49908,8.29451,8.47707,5565546.9196393,0
+NAVI.US,D,20151016,000000,8.51877,8.69027,8.42177,8.6406,4361650.7427384,0
+NAVI.US,D,20151019,000000,8.57522,8.65322,8.44292,8.64691,8768991.4751499,0
+NAVI.US,D,20151020,000000,8.68377,8.97516,8.65419,8.92172,6722017.0522053,0
+NAVI.US,D,20151021,000000,9.03482,9.25297,8.9156,9.08429,7622845.919447,0
+NAVI.US,D,20151022,000000,9.15228,9.28015,8.95722,9.13503,10455214.976473,0
+NAVI.US,D,20151023,000000,9.22388,9.70306,9.15995,9.54787,8798787.9050128,0
+NAVI.US,D,20151026,000000,9.55271,9.57793,9.27432,9.51683,5579029.1778736,0
+NAVI.US,D,20151027,000000,9.43631,9.47706,9.23164,9.44989,6631657.6750653,0
+NAVI.US,D,20151028,000000,9.46444,9.74575,9.34416,9.72732,4976936.7618384,0
+NAVI.US,D,20151029,000000,9.66135,9.74575,9.28015,9.33252,4331138.8604199,0
+NAVI.US,D,20151030,000000,9.35968,9.40334,9.28015,9.29469,2963483.4513534,0
+NAVI.US,D,20151102,000000,9.32475,9.52264,9.30924,9.50033,3353797.8168796,0
+NAVI.US,D,20151103,000000,9.45959,9.58569,8.8156,9.44214,6125495.6809398,0
+NAVI.US,D,20151104,000000,9.4916,9.81264,9.41109,9.44989,5651279.5667781,0
+NAVI.US,D,20151105,000000,9.44989,9.53234,9.14172,9.32475,4310990.7295948,0
+NAVI.US,D,20151106,000000,9.38781,9.44214,9.20991,9.34416,3521024.0038121,0
+NAVI.US,D,20151109,000000,9.35968,9.41982,9.02822,9.1262,3130456.0341015,0
+NAVI.US,D,20151110,000000,9.11107,9.15995,8.78776,8.96488,4662906.7412095,0
+NAVI.US,D,20151111,000000,8.97225,9.01299,8.73935,8.8156,3690165.623976,0
+NAVI.US,D,20151112,000000,8.74682,8.84431,8.55563,8.6246,6453855.3689076,0
+NAVI.US,D,20151113,000000,8.76593,8.76593,8.39297,8.47105,5327439.3940343,0
+NAVI.US,D,20151116,000000,8.44816,8.56815,8.29451,8.44292,5219162.7781642,0
+NAVI.US,D,20151117,000000,8.47707,8.50519,8.32303,8.37793,3120714.953045,0
+NAVI.US,D,20151118,000000,8.40713,8.49908,8.30236,8.48415,3361096.6690205,0
+NAVI.US,D,20151119,000000,8.49908,8.57522,8.23125,8.24251,9888742.6083437,0
+NAVI.US,D,20151120,000000,8.28753,8.38588,8.18665,8.35173,10103582.465471,0
+NAVI.US,D,20151123,000000,8.34446,8.56815,8.27462,8.38588,7455543.4450769,0
+NAVI.US,D,20151124,000000,8.31517,8.47105,8.21128,8.36639,5715820.8008366,0
+NAVI.US,D,20151125,000000,8.35173,8.35852,8.25823,8.26599,2086816.0527031,0
+NAVI.US,D,20151127,000000,8.30236,8.32826,8.17956,8.29451,959117.62414846,0
+NAVI.US,D,20151130,000000,8.38588,8.40713,8.1166,8.39297,8466735.4926991,0
+NAVI.US,D,20151201,000000,8.41392,8.6406,8.31517,8.63265,6703256.5280159,0
+NAVI.US,D,20151202,000000,8.59774,8.71122,8.47541,8.55476,7313831.2823867,0
+NAVI.US,D,20151203,000000,8.59045,8.63722,8.31778,8.38229,6722403.64395,0
+NAVI.US,D,20151204,000000,8.39645,8.67659,8.39645,8.59774,5078592.8652158,0
+NAVI.US,D,20151207,000000,8.56728,8.66757,8.38229,8.51092,5270455.7708579,0
+NAVI.US,D,20151208,000000,8.44641,8.51538,8.27646,8.36997,4337665.5599827,0
+NAVI.US,D,20151209,000000,8.34717,8.66757,8.3239,8.38229,4958007.1681927,0
+NAVI.US,D,20151210,000000,8.38938,8.93947,8.36997,8.84062,6146040.7126229,0
+NAVI.US,D,20151211,000000,8.79697,8.88234,8.66757,8.81754,7667531.8014951,0
+NAVI.US,D,20151214,000000,8.82482,8.96857,8.57522,8.68377,6123587.4640877,0
+NAVI.US,D,20151215,000000,8.74761,8.93947,8.73228,8.81754,5354765.760376,0
+NAVI.US,D,20151216,000000,8.86749,9.24716,8.77602,9.11766,10988507.463789,0
+NAVI.US,D,20151217,000000,9.14075,9.21805,8.90542,8.91114,7987546.2623328,0
+NAVI.US,D,20151218,000000,8.84703,8.90542,8.51092,8.51092,18167416.165435,0
+NAVI.US,D,20151221,000000,8.6246,8.66097,8.3239,8.42614,5261914.6705771,0
+NAVI.US,D,20151222,000000,8.45427,8.518,8.28326,8.35407,10365290.64391,0
+NAVI.US,D,20151223,000000,8.38938,8.67659,8.36231,8.67659,16105896.614686,0
+NAVI.US,D,20151224,000000,8.71752,9.11766,8.71122,9.00455,2674121.0767736,0
+NAVI.US,D,20151228,000000,8.92453,8.93006,8.0779,8.18053,13115996.060774,0
+NAVI.US,D,20151229,000000,8.20517,8.33166,8.14124,8.20517,6772250.2680627,0
+NAVI.US,D,20151230,000000,8.23301,8.26152,8.08449,8.09158,4043038.321295,0
+NAVI.US,D,20151231,000000,8.06946,8.27646,8.02008,8.17539,3302508.9478311,0
+NAVI.US,D,20160104,000000,8.0973,8.27646,7.98168,8.21293,9697195.1615653,0
+NAVI.US,D,20160105,000000,8.21293,8.38229,7.81212,8.0973,8306830.8379564,0
+NAVI.US,D,20160106,000000,8.00505,8.03648,7.73326,7.80484,6559550.5828342,0
+NAVI.US,D,20160107,000000,7.66798,7.73986,7.28414,7.33302,8284454.9077702,0
+NAVI.US,D,20160108,000000,7.40384,7.51219,7.16202,7.26891,9476921.3708736,0
+NAVI.US,D,20160111,000000,7.29113,7.33681,6.9974,7.14029,7181482.88721,0
+NAVI.US,D,20160112,000000,7.24728,7.34059,7.00487,7.14795,6065466.7457261,0
+NAVI.US,D,20160113,000000,7.19024,7.28568,6.72656,6.72656,7829268.3856522,0
+NAVI.US,D,20160114,000000,6.74045,6.7904,6.45497,6.71193,6571963.7860303,0
+NAVI.US,D,20160115,000000,6.51918,6.64752,6.35709,6.42615,7899008.5054941,0
+NAVI.US,D,20160119,000000,6.39066,6.53354,6.24099,6.25515,7426230.5126228,0
+NAVI.US,D,20160120,000000,6.12653,6.48358,5.91981,6.40482,10487878.370715,0
+NAVI.US,D,20160121,000000,6.48358,6.74045,6.42615,6.54072,5966192.0474965,0
+NAVI.US,D,20160122,000000,6.66914,6.84676,6.48358,6.59775,7730284.4044145,0
+NAVI.US,D,20160125,000000,6.56913,6.59775,6.29773,6.33352,7311906.5709535,0
+NAVI.US,D,20160126,000000,6.35477,6.77614,6.33352,6.74772,5291301.8286462,0
+NAVI.US,D,20160127,000000,6.48358,7.12613,6.4764,6.76208,9562292.1681393,0
+NAVI.US,D,20160128,000000,6.83308,7.01127,6.42615,6.44769,6682028.0021282,0
+NAVI.US,D,20160129,000000,6.49057,6.8619,6.46932,6.82609,6439683.4310007,0
+NAVI.US,D,20160201,000000,6.7904,6.85122,6.55479,6.64752,5415189.5346251,0
+NAVI.US,D,20160202,000000,6.53354,6.61366,6.24796,6.25515,6021325.1848547,0
+NAVI.US,D,20160203,000000,6.28338,6.59775,5.98732,6.55479,4799381.8743974,0
+NAVI.US,D,20160204,000000,6.51191,6.94784,6.41918,6.81173,4222502.4564994,0
+NAVI.US,D,20160205,000000,6.79777,6.90496,6.69408,6.7904,4505725.7541725,0
+NAVI.US,D,20160208,000000,6.62617,6.63355,6.19791,6.38357,4773301.8798409,0
+NAVI.US,D,20160209,000000,6.34061,6.34778,6.01225,6.06948,12362821.529067,0
+NAVI.US,D,20160210,000000,6.15495,6.21227,6.02621,6.10518,7019599.9136455,0
+NAVI.US,D,20160211,000000,5.98345,6.09781,5.85511,6.00508,4680447.6973081,0
+NAVI.US,D,20160212,000000,6.0622,6.53354,6.05503,6.51918,4232244.5684671,0
+NAVI.US,D,20160216,000000,6.56206,6.91135,6.52647,6.89769,4444540.1364585,0
+NAVI.US,D,20160217,000000,6.94784,7.36834,6.92474,7.07617,5833028.2014661,0
+NAVI.US,D,20160218,000000,7.08373,7.26891,6.96907,7.2334,3836878.7374762,0
+NAVI.US,D,20160219,000000,7.21905,7.21905,6.94784,7.08373,3341627.9087547,0
+NAVI.US,D,20160222,000000,7.2334,7.41151,7.21177,7.39666,3371241.8673141,0
+NAVI.US,D,20160223,000000,7.34815,7.49046,7.22652,7.31159,3884074.8885869,0
+NAVI.US,D,20160224,000000,7.14795,7.39608,6.90496,7.34815,3608231.8850488,0
+NAVI.US,D,20160225,000000,7.34815,7.65526,7.21177,7.61006,3952579.9766683,0
+NAVI.US,D,20160226,000000,7.66255,7.84694,7.53266,7.56098,4321677.1563311,0
+NAVI.US,D,20160229,000000,7.59105,7.89719,7.53954,7.73986,4994337.5139976,0
+NAVI.US,D,20160301,000000,7.77565,8.033,7.61006,7.81212,7201740.294635,0
+NAVI.US,D,20160302,000000,7.85354,7.89893,7.53547,7.89157,4919198.5115762,0
+NAVI.US,D,20160303,000000,7.87021,8.25211,7.83298,8.16588,4113956.7727749,0
+NAVI.US,D,20160304,000000,8.0651,8.44195,8.0651,8.25987,4841160.586525,0
+NAVI.US,D,20160307,000000,8.22535,8.30828,8.09206,8.25211,5178947.9585081,0
+NAVI.US,D,20160308,000000,8.18665,8.23214,7.92677,8.04231,4542469.4954164,0
+NAVI.US,D,20160309,000000,8.10729,8.25211,8.00757,8.11321,3573138.6328273,0
+NAVI.US,D,20160310,000000,8.17296,8.51441,8.17296,8.44816,7536261.7395584,0
+NAVI.US,D,20160311,000000,8.50694,8.69561,8.43496,8.67466,4251339.1079239,0
+NAVI.US,D,20160314,000000,8.69561,8.83781,8.46145,8.48502,7648751.6899907,0
+NAVI.US,D,20160315,000000,8.51441,8.51441,8.04831,8.36318,7717840.2738788,0
+NAVI.US,D,20160316,000000,8.29024,8.63896,8.29024,8.46484,4724183.0791197,0
+NAVI.US,D,20160317,000000,8.46484,8.75672,8.37609,8.65225,5076126.9253399,0
+NAVI.US,D,20160318,000000,8.74022,9.05005,8.63896,8.9997,12922491.944312,0
+NAVI.US,D,20160321,000000,8.94228,9.12814,8.88709,8.9997,3891139.7238583,0
+NAVI.US,D,20160322,000000,8.90639,9.05655,8.7833,8.96488,4078589.2981424,0
+NAVI.US,D,20160323,000000,8.92075,8.96488,8.61559,8.61559,3644103.4753166,0
+NAVI.US,D,20160324,000000,8.56369,8.6894,8.44195,8.66573,2942363.1711542,0
+NAVI.US,D,20160328,000000,8.72306,8.83316,8.48162,8.55912,2957902.0974706,0
+NAVI.US,D,20160329,000000,8.53584,8.68561,8.34126,8.62984,3506935.569722,0
+NAVI.US,D,20160330,000000,8.64517,8.81851,8.50005,8.67466,5486774.9857286,0
+NAVI.US,D,20160331,000000,8.67466,8.82579,8.62984,8.67466,3778517.8167772,0
+NAVI.US,D,20160401,000000,8.58687,8.60113,8.28326,8.44195,5801416.33677,0
+NAVI.US,D,20160404,000000,8.42012,8.62363,8.35504,8.46484,3367992.4348355,0
+NAVI.US,D,20160405,000000,8.3981,8.47105,8.26337,8.29024,4568457.7388656,0
+NAVI.US,D,20160406,000000,8.26774,8.47105,8.03959,8.41304,3829032.4714248,0
+NAVI.US,D,20160407,000000,8.33254,8.52158,8.20362,8.40616,5314792.1739687,0
+NAVI.US,D,20160408,000000,8.51441,8.75411,8.44816,8.56369,4060189.5929148,0
+NAVI.US,D,20160411,000000,8.61559,8.97788,8.59414,8.80328,4673164.3088368,0
+NAVI.US,D,20160412,000000,8.86187,9.04327,8.80328,8.9997,6288365.2366369,0
+NAVI.US,D,20160413,000000,9.06528,9.31118,9.01396,9.20322,4881896.0163973,0
+NAVI.US,D,20160414,000000,9.1811,9.31118,9.07953,9.1907,2164296.2547305,0
+NAVI.US,D,20160415,000000,9.1907,9.31894,9.13212,9.20991,2792317.1213584,0
+NAVI.US,D,20160418,000000,9.13212,9.36162,9.06528,9.26947,2881320.8501135,0
+NAVI.US,D,20160419,000000,9.33543,9.65262,9.31894,9.38394,6201294.4666055,0
+NAVI.US,D,20160420,000000,9.23164,9.64002,8.98448,9.59928,4706119.4509822,0
+NAVI.US,D,20160421,000000,9.61576,9.89799,9.58182,9.61576,4241750.6017427,0
+NAVI.US,D,20160422,000000,9.63128,9.99604,9.63128,9.91166,5991466.9003127,0
+NAVI.US,D,20160425,000000,9.89221,9.90483,9.56533,9.74672,3364391.4615971,0
+NAVI.US,D,20160426,000000,9.81077,9.92711,9.74089,9.89799,2964512.3008501,0
+NAVI.US,D,20160427,000000,9.91166,10.1395,9.91166,10.1154,4534764.4642157,0
+NAVI.US,D,20160428,000000,10.0066,10.1357,9.7506,9.76709,4652221.3453845,0
+NAVI.US,D,20160429,000000,9.7535,9.91938,9.65262,9.90582,5932674.0277708,0
+NAVI.US,D,20160502,000000,9.96395,10.0493,9.74089,9.89515,2926884.0376943,0
+NAVI.US,D,20160503,000000,9.74089,9.7535,9.43534,9.52361,4519836.8683117,0
+NAVI.US,D,20160504,000000,9.41884,9.58085,9.31118,9.39266,4274420.1814525,0
+NAVI.US,D,20160505,000000,9.46929,9.60801,9.35483,9.48288,4465223.3102584,0
+NAVI.US,D,20160506,000000,9.41206,9.67979,9.40139,9.51004,3890904.6760776,0
+NAVI.US,D,20160509,000000,9.45862,9.63128,9.41884,9.54107,2586729.693322,0
+NAVI.US,D,20160510,000000,9.58763,9.67009,9.47706,9.59248,2749666.2582547,0
+NAVI.US,D,20160511,000000,9.56533,9.60801,9.23843,9.23843,7450183.7371276,0
+NAVI.US,D,20160512,000000,9.31894,9.44214,8.99205,9.05005,4869587.9661557,0
+NAVI.US,D,20160513,000000,9.0225,9.14463,8.81851,8.92075,3156015.4184418,0
+NAVI.US,D,20160516,000000,8.98448,9.14938,8.94975,9.05762,3176511.9972929,0
+NAVI.US,D,20160517,000000,9.0225,9.27821,9.0225,9.12348,2901796.8107382,0
+NAVI.US,D,20160518,000000,9.05762,9.34125,9.05762,9.23843,4119954.6148308,0
+NAVI.US,D,20160519,000000,9.15801,9.29566,8.94694,8.9997,3008557.9869689,0
+NAVI.US,D,20160520,000000,9.04327,9.27335,9.04327,9.19652,4081235.6474991,0
+NAVI.US,D,20160523,000000,9.14463,9.33543,9.11572,9.21709,2237904.3538427,0
+NAVI.US,D,20160524,000000,9.28208,9.41884,9.25394,9.40624,2850224.4410769,0
+NAVI.US,D,20160525,000000,9.47706,9.69724,9.41884,9.66038,2393186.4022294,0
+NAVI.US,D,20160526,000000,9.70986,9.77581,9.63128,9.67494,2842428.6896801,0
+NAVI.US,D,20160527,000000,9.6662,9.85536,9.62255,9.76709,3057798.4352257,0
+NAVI.US,D,20160531,000000,9.79036,10.0145,9.77581,9.93493,5385709.5945373,0
+NAVI.US,D,20160601,000000,9.81852,10.0076,9.69821,9.96395,4152385.0231146,0
+NAVI.US,D,20160602,000000,9.93493,10.0154,9.78842,9.99406,2899062.8339193,0
+NAVI.US,D,20160603,000000,9.95038,9.97851,9.5692,9.72441,2933694.2378699,0
+NAVI.US,D,20160606,000000,9.73798,10.0154,9.71471,9.95821,3072756.9584694,0
+NAVI.US,D,20160607,000000,9.95821,10.0232,9.74187,9.83792,2715497.7334866,0
+NAVI.US,D,20160608,000000,9.86899,9.98435,9.82527,9.85438,1777830.2811596,0
+NAVI.US,D,20160609,000000,9.75835,9.79619,9.60413,9.68464,2285470.602117,0
+NAVI.US,D,20160610,000000,9.53816,9.60413,9.41303,9.49451,2452306.0736594,0
+NAVI.US,D,20160613,000000,9.45086,9.53816,9.34707,9.34707,3790085.6726915,0
+NAVI.US,D,20160614,000000,9.30439,9.40139,8.90261,8.9092,4405094.3766467,0
+NAVI.US,D,20160615,000000,8.92259,9.11291,8.835,8.96013,4369931.0224553,0
+NAVI.US,D,20160616,000000,8.9092,8.9092,8.7022,8.84256,3689522.3353126,0
+NAVI.US,D,20160617,000000,8.85644,8.94597,8.78417,8.88612,5877504.8085164,0
+NAVI.US,D,20160620,000000,9.06907,9.13687,8.94597,8.98816,2045739.391184,0
+NAVI.US,D,20160621,000000,9.01202,9.08429,8.9092,8.97516,3028564.8829433,0
+NAVI.US,D,20160622,000000,8.96672,9.06907,8.82773,8.84256,2265931.7398815,0
+NAVI.US,D,20160623,000000,9.01784,9.15617,9.01784,9.05559,5500100.5454423,0
+NAVI.US,D,20160624,000000,8.56999,8.78417,8.42536,8.55737,6619629.0017912,0
+NAVI.US,D,20160627,000000,8.43234,8.47183,8.07354,8.07354,3003892.0823375,0
+NAVI.US,D,20160628,000000,8.227,8.41751,8.227,8.37269,3217741.2336872,0
+NAVI.US,D,20160629,000000,8.49811,8.60036,8.38753,8.57706,3440177.8763269,0
+NAVI.US,D,20160630,000000,8.63799,8.76864,8.39471,8.7605,3136435.3197537,0
+NAVI.US,D,20160701,000000,8.75411,9.06237,8.74119,9.01784,3439995.4050234,0
+NAVI.US,D,20160705,000000,8.92259,9.01784,8.49811,8.64439,3396127.0356516,0
+NAVI.US,D,20160706,000000,8.58522,8.67466,8.4534,8.65768,2919856.3152304,0
+NAVI.US,D,20160707,000000,8.65148,9.01784,8.6148,8.9092,2564051.7061192,0
+NAVI.US,D,20160708,000000,9.05559,9.33543,8.97516,9.30439,2803922.0900802,0
+NAVI.US,D,20160711,000000,9.40139,9.64778,9.3849,9.62061,2798023.2155109,0
+NAVI.US,D,20160712,000000,9.75253,10.1551,9.70986,10.0009,4539898.402586,0
+NAVI.US,D,20160713,000000,10.0678,10.0678,9.83792,9.98435,3994679.3022161,0
+NAVI.US,D,20160714,000000,10.1638,10.2376,9.9892,10.0736,2468341.8992317,0
+NAVI.US,D,20160715,000000,10.125,10.1978,10.0367,10.1677,2375678.4352931,0
+NAVI.US,D,20160718,000000,10.1318,10.2647,10.1318,10.1774,2554250.8322062,0
+NAVI.US,D,20160719,000000,10.1638,10.2289,10.0445,10.096,4193480.2410374,0
+NAVI.US,D,20160720,000000,10.2647,10.6091,10.1182,10.5363,5369967.578691,0
+NAVI.US,D,20160721,000000,10.4267,10.6178,10.3394,10.4771,4096344.6837953,0
+NAVI.US,D,20160722,000000,10.4984,10.5799,10.4355,10.5596,3067478.6925144,0
+NAVI.US,D,20160725,000000,10.544,10.5596,10.3675,10.3889,3328264.2053221,0
+NAVI.US,D,20160726,000000,10.3956,10.5634,10.3394,10.4267,3363777.0384507,0
+NAVI.US,D,20160727,000000,10.4626,10.6091,10.288,10.3521,4233711.5552745,0
+NAVI.US,D,20160728,000000,10.3461,10.4355,10.2423,10.3307,2424614.7647107,0
+NAVI.US,D,20160729,000000,10.2647,10.4267,10.1861,10.4112,3759603.6868013,0
+NAVI.US,D,20160801,000000,10.3889,10.4539,10.2443,10.255,1791574.390869,0
+NAVI.US,D,20160802,000000,10.2473,10.3461,9.91166,9.92711,3865436.0119333,0
+NAVI.US,D,20160803,000000,9.92711,10.1464,9.91938,10.1385,3380565.4292861,0
+NAVI.US,D,20160804,000000,10.1182,10.4927,10.1182,10.4422,3739408.1340555,0
+NAVI.US,D,20160805,000000,10.5363,10.6973,10.5121,10.6517,4793551.0399753,0
+NAVI.US,D,20160808,000000,10.6838,10.741,10.4859,10.5276,3255504.5462259,0
+NAVI.US,D,20160809,000000,10.5518,10.6313,10.4025,10.4189,3005797.2064558,0
+NAVI.US,D,20160810,000000,10.4189,10.4267,9.93493,9.97851,4799308.6796937,0
+NAVI.US,D,20160811,000000,10.0445,10.1298,9.96395,10.0009,3159334.9528901,0
+NAVI.US,D,20160812,000000,9.97851,9.98435,9.76515,9.89123,3204363.0974961,0
+NAVI.US,D,20160815,000000,9.95038,10.1464,9.89123,10.1318,2204718.2875618,0
+NAVI.US,D,20160816,000000,10.059,10.2376,9.95236,10.1978,3206570.2786308,0
+NAVI.US,D,20160817,000000,10.2473,10.7197,10.1832,10.6605,6729468.4792214,0
+NAVI.US,D,20160818,000000,10.6838,10.7458,10.5674,10.6759,3404493.9119193,0
+NAVI.US,D,20160819,000000,10.6091,10.645,10.3675,10.3742,2298420.9101105,0
+NAVI.US,D,20160822,000000,10.3521,10.544,10.288,10.5363,2402280.0709773,0
+NAVI.US,D,20160823,000000,10.6003,10.712,10.6003,10.6382,2169553.9024592,0
+NAVI.US,D,20160824,000000,10.6256,10.7575,10.4927,10.5198,2792986.1828047,0
+NAVI.US,D,20160825,000000,10.5276,10.5731,10.448,10.5276,2272220.2989295,0
+NAVI.US,D,20160826,000000,10.5731,10.6973,10.3608,10.448,2169433.2858349,0
+NAVI.US,D,20160829,000000,10.4355,10.5518,10.3889,10.3889,2977856.4169677,0
+NAVI.US,D,20160830,000000,10.3889,10.6003,10.3889,10.5674,2848767.7633827,0
+NAVI.US,D,20160831,000000,10.5674,10.7642,10.4606,10.6614,6557097.0138941,0
+NAVI.US,D,20160901,000000,10.705,10.7807,10.485,10.6614,2552888.9983533,0
+NAVI.US,D,20160902,000000,10.7137,10.774,10.485,10.7341,2078525.4638729,0
+NAVI.US,D,20160906,000000,10.7438,10.8554,10.544,10.6614,2690049.6875688,0
+NAVI.US,D,20160907,000000,10.6313,10.9282,10.5848,10.8991,3286146.3233705,0
+NAVI.US,D,20160908,000000,10.9126,10.9902,10.87,10.8914,2435815.6161953,0
+NAVI.US,D,20160909,000000,10.8322,10.8991,10.5518,10.5518,2742889.0472414,0
+NAVI.US,D,20160912,000000,10.4471,10.7642,10.3277,10.6769,4556352.778154,0
+NAVI.US,D,20160913,000000,10.5188,10.5596,10.126,10.2336,3494370.8225619,0
+NAVI.US,D,20160914,000000,10.2182,10.2841,9.95137,10.0533,4764723.6667526,0
+NAVI.US,D,20160915,000000,10.0533,10.3588,10.0009,10.2502,3364922.3809266,0
+NAVI.US,D,20160916,000000,10.126,10.2007,9.9795,10.0659,3386310.6980688,0
+NAVI.US,D,20160919,000000,10.1793,10.3646,10.1057,10.2095,4216836.5678882,0
+NAVI.US,D,20160920,000000,10.2928,10.3588,10.2182,10.2269,2753380.6317383,0
+NAVI.US,D,20160921,000000,10.2754,10.3064,9.74381,9.84566,7818392.2712332,0
+NAVI.US,D,20160922,000000,9.91166,10.2269,9.86899,10.1745,4697699.9982371,0
+NAVI.US,D,20160923,000000,10.158,10.3859,10.1415,10.2928,4432349.6101073,0
+NAVI.US,D,20160926,000000,10.2928,10.3064,10.1793,10.2928,2986002.6782131,0
+NAVI.US,D,20160927,000000,10.3365,10.7944,10.3074,10.7438,4945511.4920911,0
+NAVI.US,D,20160928,000000,10.7642,10.8516,10.5935,10.7944,2725893.4432308,0
+NAVI.US,D,20160929,000000,10.7876,10.87,10.4984,10.61,3827368.5805554,0
+NAVI.US,D,20160930,000000,10.6856,10.8855,10.4693,10.7264,3915062.0210236,0
+NAVI.US,D,20161003,000000,10.6527,10.7438,10.544,10.6266,4210349.0429557,0
+NAVI.US,D,20161004,000000,10.6391,10.8991,10.61,10.8554,3666833.0080854,0
+NAVI.US,D,20161005,000000,10.9205,11.063,10.8554,10.9564,4641888.5212308,0
+NAVI.US,D,20161006,000000,10.936,10.9942,10.7914,10.9078,2637687.6398369,0
+NAVI.US,D,20161007,000000,10.9126,10.9398,10.7807,10.7944,2670121.1408546,0
+NAVI.US,D,20161010,000000,10.8914,10.9651,10.6266,10.6527,4870347.7477981,0
+NAVI.US,D,20161011,000000,10.6266,10.705,10.4015,10.4606,4543557.1068584,0
+NAVI.US,D,20161012,000000,10.4762,10.5731,10.448,10.4606,3264725.017066,0
+NAVI.US,D,20161013,000000,10.3588,10.3937,10.2182,10.3064,3186872.6560523,0
+NAVI.US,D,20161014,000000,10.4092,10.4984,10.2502,10.3123,3743044.1582788,0
+NAVI.US,D,20161017,000000,10.2841,10.3588,10.0319,10.0571,5462121.7724379,0
+NAVI.US,D,20161018,000000,10.1861,10.3365,9.93493,10.0901,4509147.3488415,0
+NAVI.US,D,20161019,000000,10.3782,10.5518,9.83792,9.97177,7363086.163402,0
+NAVI.US,D,20161020,000000,9.89711,10.1057,9.74381,9.78745,4621207.4092535,0
+NAVI.US,D,20161021,000000,9.7506,9.83792,9.65359,9.66038,4840395.650326,0
+NAVI.US,D,20161024,000000,9.7118,9.89123,9.7118,9.77873,3431285.2352863,0
+NAVI.US,D,20161025,000000,9.72149,9.84174,9.64584,9.7506,2778377.1384983,0
+NAVI.US,D,20161026,000000,9.69627,9.82429,9.64584,9.74381,3009554.8782147,0
+NAVI.US,D,20161027,000000,9.77873,9.79133,9.51586,9.51586,3708714.8113448,0
+NAVI.US,D,20161028,000000,9.54107,9.7506,9.51586,9.56436,3530720.7556818,0
+NAVI.US,D,20161031,000000,9.57987,9.65359,9.38684,9.47415,4840460.5977391,0
+NAVI.US,D,20161101,000000,9.54107,9.68754,9.46735,9.66038,6029227.1201174,0
+NAVI.US,D,20161102,000000,9.66038,9.88349,9.59248,9.83792,6469921.0909082,0
+NAVI.US,D,20161103,000000,9.84566,10.0533,9.7506,9.80881,4878731.118647,0
+NAVI.US,D,20161104,000000,9.84566,10.1124,9.77873,9.87673,4486081.7389826,0
+NAVI.US,D,20161107,000000,10.1057,10.2269,9.98534,10.0533,4568745.3631237,0
+NAVI.US,D,20161108,000000,9.92711,10.1454,9.87673,9.9795,4164042.5683136,0
+NAVI.US,D,20161109,000000,10.931,12.034,10.7807,11.6926,16845353.840378,0
+NAVI.US,D,20161110,000000,11.8769,12.5287,11.8682,12.486,10622470.028922,0
+NAVI.US,D,20161111,000000,12.4278,12.6626,12.3075,12.6422,6718851.1235437,0
+NAVI.US,D,20161114,000000,12.7005,13.0641,12.6781,13.0419,7566126.2095683,0
+NAVI.US,D,20161115,000000,12.8643,12.9593,12.3881,12.9148,6774254.3596675,0
+NAVI.US,D,20161116,000000,12.7973,13.1757,12.6092,13.1156,3598784.6137185,0
+NAVI.US,D,20161117,000000,13.1476,13.1835,12.9895,13.1156,4653492.4590413,0
+NAVI.US,D,20161118,000000,13.1515,13.1602,13.0128,13.0641,3849850.6946075,0
+NAVI.US,D,20161121,000000,13.1515,13.2417,13.0487,13.1379,3180002.6630202,0
+NAVI.US,D,20161122,000000,13.2048,13.3095,12.9012,12.9302,5697455.1156826,0
+NAVI.US,D,20161123,000000,12.9895,13.2795,12.9362,13.2339,3808687.4365376,0
+NAVI.US,D,20161125,000000,13.2417,13.2572,12.9459,13.0865,1437223.3667181,0
+NAVI.US,D,20161128,000000,13.0196,13.1301,12.7799,12.9663,3003193.1244631,0
+NAVI.US,D,20161129,000000,12.9807,13.1476,12.7306,12.746,3822594.4302355,0
+NAVI.US,D,20161130,000000,12.9245,13.0437,12.8023,12.8944,4847048.1210697,0
+NAVI.US,D,20161201,000000,12.9827,13.1263,12.6171,12.6714,5023560.7571668,0
+NAVI.US,D,20161202,000000,12.6714,12.7839,12.4327,12.4675,3247165.5045638,0
+NAVI.US,D,20161205,000000,12.6083,12.7587,12.4919,12.7217,3307824.3265936,0
+NAVI.US,D,20161206,000000,12.6995,12.8421,12.4735,12.746,4167589.9341635,0
+NAVI.US,D,20161207,000000,12.7306,13.0825,12.6171,12.9322,3995405.063785,0
+NAVI.US,D,20161208,000000,12.7983,12.9613,12.4424,12.7916,5096923.499385,0
+NAVI.US,D,20161209,000000,12.873,13.0437,12.7139,12.9546,3744696.7091237,0
+NAVI.US,D,20161212,000000,12.9546,12.9546,12.3687,12.4996,3905112.6958807,0
+NAVI.US,D,20161213,000000,12.6083,12.6781,12.2077,12.2435,3692095.4899658,0
+NAVI.US,D,20161214,000000,12.2144,12.5413,12.0651,12.2494,4252628.7779844,0
+NAVI.US,D,20161215,000000,12.2901,12.7032,12.1834,12.5723,4561555.7875826,0
+NAVI.US,D,20161216,000000,12.5278,12.6412,12.1611,12.2494,9470294.6729129,0
+NAVI.US,D,20161219,000000,12.3046,12.5278,12.3046,12.4919,3642230.3094494,0
+NAVI.US,D,20161220,000000,12.5413,12.5723,12.3842,12.521,3491398.7052282,0
+NAVI.US,D,20161221,000000,12.5345,12.5889,12.4394,12.4919,1691684.2385818,0
+NAVI.US,D,20161222,000000,12.4832,12.5151,12.2959,12.4472,2149030.5199139,0
+NAVI.US,D,20161223,000000,12.4065,12.5064,12.3329,12.4675,1273031.1517984,0
+NAVI.US,D,20161227,000000,12.4735,12.5723,12.3794,12.4832,1362886.4133032,0
+NAVI.US,D,20161228,000000,12.4919,12.4919,12.23,12.3095,1715917.8709654,0
+NAVI.US,D,20161229,000000,12.3046,12.4832,12.1795,12.2581,1328436.4497449,0
+NAVI.US,D,20161230,000000,12.2823,12.3794,12.1611,12.2959,2075062.6327513,0
+NAVI.US,D,20170103,000000,12.4521,12.65,12.2435,12.4394,3839342.6155295,0
+NAVI.US,D,20170104,000000,12.2212,12.6014,12.2212,12.5967,2922363.491559,0
+NAVI.US,D,20170105,000000,12.5723,12.6838,12.3046,12.3647,2599718.1450343,0
+NAVI.US,D,20170106,000000,12.4832,12.6811,12.3929,12.5801,2852904.8105073,0
+NAVI.US,D,20170109,000000,12.5345,12.5588,12.2901,12.3483,2488492.0918796,0
+NAVI.US,D,20170110,000000,12.4327,12.6626,12.3483,12.5889,3176398.5970478,0
+NAVI.US,D,20170111,000000,12.5723,12.6171,12.4472,12.6083,2608663.3625522,0
+NAVI.US,D,20170112,000000,12.5491,12.5801,12.1902,12.3842,2837495.7790171,0
+NAVI.US,D,20170113,000000,12.4521,12.7587,12.3929,12.6083,2840929.7446219,0
+NAVI.US,D,20170117,000000,12.4065,12.4278,11.7294,11.8002,4656167.6739149,0
+NAVI.US,D,20170118,000000,11.809,12.0262,11.2725,12.0107,8990832.2510471,0
+NAVI.US,D,20170119,000000,11.7934,11.9137,11.6451,11.8672,3522376.559463,0
+NAVI.US,D,20170120,000000,11.9293,12.1698,11.8002,11.9429,4212784.0554919,0
+NAVI.US,D,20170123,000000,11.9225,12.0942,11.7507,11.9079,2393126.6093729,0
+NAVI.US,D,20170124,000000,11.9768,12.1902,11.8604,12.1387,3566592.3459495,0
+NAVI.US,D,20170125,000000,11.3676,11.8138,11.3084,11.7643,5297269.7742739,0
+NAVI.US,D,20170126,000000,11.6004,11.6004,11.3763,11.4422,3927695.8392421,0
+NAVI.US,D,20170127,000000,11.4132,11.4656,11.3172,11.3851,2639476.2709759,0
+NAVI.US,D,20170130,000000,11.258,11.324,11.0465,11.3084,2645213.292468,0
+NAVI.US,D,20170131,000000,11.2774,11.4355,11.0465,11.258,4275409.8563191,0
+NAVI.US,D,20170201,000000,11.3511,11.5179,11.1804,11.2241,4696215.4859372,0
+NAVI.US,D,20170202,000000,11.1804,11.4064,11.1483,11.3084,3080148.5926291,0
+NAVI.US,D,20170203,000000,11.3919,11.6043,11.324,11.5917,3759662.4487465,0
+NAVI.US,D,20170206,000000,11.5179,11.6839,11.4422,11.582,2502753.7190713,0
+NAVI.US,D,20170207,000000,11.582,11.6363,11.3851,11.4723,2430567.2466685,0
+NAVI.US,D,20170208,000000,11.4209,11.4869,11.2832,11.4422,1943102.891142,0
+NAVI.US,D,20170209,000000,11.5102,11.6091,11.4064,11.5179,2584432.8229025,0
+NAVI.US,D,20170210,000000,11.5761,11.7197,11.5179,11.6596,1840355.0526775,0
+NAVI.US,D,20170213,000000,11.7265,11.8545,11.6508,11.7197,2408041.834341,0
+NAVI.US,D,20170214,000000,11.6247,11.8672,11.6179,11.8187,2217422.2077501,0
+NAVI.US,D,20170215,000000,11.7566,11.8565,11.6276,11.743,2902295.7718167,0
+NAVI.US,D,20170216,000000,11.7197,11.7934,11.5548,11.5917,2229932.3166102,0
+NAVI.US,D,20170217,000000,11.549,11.6004,11.2415,11.5636,2242935.201081,0
+NAVI.US,D,20170221,000000,11.5636,11.7934,11.5247,11.5704,2640374.1947351,0
+NAVI.US,D,20170222,000000,11.5024,11.6752,11.4656,11.6091,1994209.2888869,0
+NAVI.US,D,20170223,000000,11.6305,11.7507,11.4268,11.5761,1881418.3123494,0
+NAVI.US,D,20170224,000000,11.4132,11.6043,11.3172,11.5102,2039691.0344735,0
+NAVI.US,D,20170227,000000,11.5102,11.6906,11.4869,11.6508,1741703.0248847,0
+NAVI.US,D,20170228,000000,11.6363,11.6508,11.3579,11.5326,4066071.972903,0
+NAVI.US,D,20170301,000000,11.677,11.9651,11.5102,11.6004,3292771.9904199,0
+NAVI.US,D,20170302,000000,11.5714,11.6121,11.289,11.289,3326610.623566,0
+NAVI.US,D,20170303,000000,11.356,11.4191,11.1533,11.2735,3705287.031208,0
+NAVI.US,D,20170306,000000,11.1338,11.2279,10.8583,11.0408,3282444.3208229,0
+NAVI.US,D,20170307,000000,11.0718,11.2144,10.9728,10.997,3646386.9438889,0
+NAVI.US,D,20170308,000000,11.0106,11.1901,10.9116,10.9728,3156349.4337093,0
+NAVI.US,D,20170309,000000,11.0049,11.1134,10.8583,10.935,2562125.9637747,0
+NAVI.US,D,20170310,000000,10.9902,11.0843,10.8563,10.9815,2406235.6777096,0
+NAVI.US,D,20170313,000000,10.9815,11.0485,10.9195,10.9728,1998396.850666,0
+NAVI.US,D,20170314,000000,10.8904,10.9651,10.6944,10.935,2500608.3926157,0
+NAVI.US,D,20170315,000000,10.9815,11.1533,10.9564,11.0843,2303673.4032826,0
+NAVI.US,D,20170316,000000,11.1765,11.2202,10.9815,11.0718,4085652.0715911,0
+NAVI.US,D,20170317,000000,11.1105,11.356,11.0533,11.3357,7129087.8503159,0
+NAVI.US,D,20170320,000000,11.289,11.3357,11.093,11.1251,2889339.2783553,0
+NAVI.US,D,20170321,000000,11.1765,11.1765,10.6266,10.6323,3850521.8178764,0
+NAVI.US,D,20170322,000000,10.5731,10.6323,10.4141,10.5256,4917742.8647933,0
+NAVI.US,D,20170323,000000,10.5587,10.7332,10.4897,10.61,3791251.6333937,0
+NAVI.US,D,20170324,000000,10.6012,10.6702,10.4897,10.5799,2291205.5617864,0
+NAVI.US,D,20170327,000000,10.4306,10.6012,10.3394,10.5848,2606137.6298198,0
+NAVI.US,D,20170328,000000,10.5587,11.0572,10.3966,10.9651,2831656.6973043,0
+NAVI.US,D,20170329,000000,10.9564,11.0806,10.8904,10.9815,1972611.6967468,0
+NAVI.US,D,20170330,000000,10.9902,11.289,10.8748,11.2454,1991942.3148957,0
+NAVI.US,D,20170331,000000,11.2075,11.2812,11.1378,11.163,2496464.129112,0
+NAVI.US,D,20170403,000000,11.2144,11.2812,10.997,11.1533,3450912.7558952,0
+NAVI.US,D,20170404,000000,11.093,11.2105,10.997,11.1378,2857639.786197,0
+NAVI.US,D,20170405,000000,11.2279,11.323,10.8972,10.9116,3558195.5732535,0
+NAVI.US,D,20170406,000000,10.9195,11.1338,10.8583,11.0602,2708356.6107775,0
+NAVI.US,D,20170407,000000,11.0106,11.1852,10.935,11.1018,2558016.7512558,0
+NAVI.US,D,20170410,000000,11.1378,11.2628,11.0281,11.0649,2306148.6213602,0
+NAVI.US,D,20170411,000000,10.9815,11.2687,10.935,11.2628,2107505.4119709,0
+NAVI.US,D,20170412,000000,11.2541,11.2852,11.0213,11.093,3109491.4215113,0
+NAVI.US,D,20170413,000000,11.0408,11.3056,11.0408,11.1018,2998061.2479154,0
+NAVI.US,D,20170417,000000,11.1251,11.3143,11.0485,11.289,2047988.8396828,0
+NAVI.US,D,20170418,000000,11.2028,11.4345,11.1765,11.3831,3992852.5273582,0
+NAVI.US,D,20170419,000000,11.4191,11.486,10.7013,11.4268,6080812.8916257,0
+NAVI.US,D,20170420,000000,11.4422,12.197,11.4122,12.1087,5376719.0169213,0
+NAVI.US,D,20170421,000000,12.1009,12.3948,11.9263,11.9341,5380276.6918844,0
+NAVI.US,D,20170424,000000,12.2212,12.2823,11.9186,11.9186,5009803.2456103,0
+NAVI.US,D,20170425,000000,12.0078,12.0865,11.9486,12.0001,2695404.2409614,0
+NAVI.US,D,20170426,000000,12.0398,12.1369,11.8953,11.9914,2392609.0918905,0
+NAVI.US,D,20170427,000000,11.9914,12.0699,11.7459,11.7537,3104536.8617107,0
+NAVI.US,D,20170428,000000,11.7284,11.7284,11.4306,11.4957,3692859.3952534,0
+NAVI.US,D,20170501,000000,11.5179,11.7072,11.4995,11.6858,4967227.6390329,0
+NAVI.US,D,20170502,000000,11.6916,11.7284,11.549,11.6518,3353352.4631896,0
+NAVI.US,D,20170503,000000,11.6004,11.7207,11.5636,11.6858,2528534.7493453,0
+NAVI.US,D,20170504,000000,11.7207,11.8516,11.4306,11.4656,2391834.8774897,0
+NAVI.US,D,20170505,000000,11.4801,11.5587,11.323,11.3279,2424500.3335543,0
+NAVI.US,D,20170508,000000,11.356,11.4122,11.1018,11.1465,2532537.7779983,0
+NAVI.US,D,20170509,000000,11.1465,11.2144,10.9815,11.0408,3449581.8493819,0
+NAVI.US,D,20170510,000000,10.9815,11.0358,10.7381,10.9437,3818810.9856936,0
+NAVI.US,D,20170511,000000,10.8904,10.9437,10.708,10.8536,3618926.5590757,0
+NAVI.US,D,20170512,000000,10.8128,10.8282,10.5587,10.5848,2498540.3845091,0
+NAVI.US,D,20170515,000000,10.5935,10.8904,10.5848,10.8904,3730673.2224467,0
+NAVI.US,D,20170516,000000,10.8904,10.9651,10.8205,10.9059,3112271.7893397,0
+NAVI.US,D,20170517,000000,10.6779,10.7294,10.2928,10.3132,3343277.3668657,0
+NAVI.US,D,20170518,000000,10.3025,10.4509,10.1037,10.3685,3262781.7492291,0
+NAVI.US,D,20170519,000000,10.3821,10.6944,10.3258,10.5431,2530312.0404599,0
+NAVI.US,D,20170522,000000,10.6323,10.6876,10.5256,10.641,2232201.3524241,0
+NAVI.US,D,20170523,000000,10.6266,10.8457,10.5674,10.7682,3972451.8232598,0
+NAVI.US,D,20170524,000000,10.806,10.9059,10.7217,10.8972,3248059.3046777,0
+NAVI.US,D,20170525,000000,10.8904,11.0408,10.8205,10.8845,3259508.6057902,0
+NAVI.US,D,20170526,000000,10.8369,11.0087,10.7914,10.9504,2384928.8025614,0
+NAVI.US,D,20170530,000000,10.8748,11.1687,10.8457,11.1018,4676384.8757985,0
+NAVI.US,D,20170531,000000,11.1639,11.1639,10.7516,11.032,6829661.7194367,0
+NAVI.US,D,20170601,000000,11.0718,11.1998,10.933,11.1862,3319383.9352174,0
+NAVI.US,D,20170602,000000,11.1697,11.1774,10.8563,10.872,4488234.2818174,0
+NAVI.US,D,20170605,000000,10.8642,11.0039,10.773,10.9108,2619898.2341103,0
+NAVI.US,D,20170606,000000,10.8098,11.0524,10.7197,11.032,2736748.9394234,0
+NAVI.US,D,20170607,000000,11.1018,11.2396,11.0572,11.1862,3537107.251305,0
+NAVI.US,D,20170608,000000,11.1639,11.515,11.1018,11.3997,4087191.2221909,0
+NAVI.US,D,20170609,000000,11.4395,11.7673,11.4395,11.6655,3518144.6684972,0
+NAVI.US,D,20170612,000000,11.6451,11.9817,11.6295,11.8381,4138363.5982602,0
+NAVI.US,D,20170613,000000,11.8526,11.9661,11.7197,11.905,3514950.9052298,0
+NAVI.US,D,20170614,000000,11.8381,11.9981,11.6655,11.9661,2512326.7615827,0
+NAVI.US,D,20170615,000000,11.8808,12.2105,11.8808,12.1175,2601850.0696427,0
+NAVI.US,D,20170616,000000,11.905,12.1252,11.7964,11.8682,9808917.0830647,0
+NAVI.US,D,20170619,000000,11.9419,12.6355,11.777,12.5626,5364121.280599,0
+NAVI.US,D,20170620,000000,12.5307,12.6704,12.4414,12.5695,4049849.5523818,0
+NAVI.US,D,20170621,000000,12.5384,12.5626,12.0661,12.2174,4309202.0984557,0
+NAVI.US,D,20170622,000000,12.2105,12.2475,12.0185,12.132,2978946.0902322,0
+NAVI.US,D,20170623,000000,12.1931,12.36,12.0961,12.2018,4287985.9435037,0
+NAVI.US,D,20170626,000000,12.2707,12.5626,12.2271,12.4541,2524745.1193354,0
+NAVI.US,D,20170627,000000,12.486,12.6607,12.4618,12.6064,2615925.1018856,0
+NAVI.US,D,20170628,000000,12.6838,12.7761,12.5539,12.7306,3378998.4440807,0
+NAVI.US,D,20170629,000000,12.808,12.974,12.585,12.7217,2573509.2865628,0
+NAVI.US,D,20170630,000000,12.7848,12.8449,12.6838,12.7306,3026099.9739788,0
+NAVI.US,D,20170703,000000,12.8449,12.9459,12.7306,12.8518,2037404.4731672,0
+NAVI.US,D,20170705,000000,12.8585,12.9138,12.585,12.7528,4139038.8451744,0
+NAVI.US,D,20170706,000000,12.7062,12.7674,12.2591,12.2707,5662303.1015158,0
+NAVI.US,D,20170707,000000,12.3319,12.425,12.1931,12.3744,3718676.5074236,0
+NAVI.US,D,20170710,000000,12.3794,12.6383,12.2707,12.5307,3005104.4340491,0
+NAVI.US,D,20170711,000000,12.5026,12.5384,12.355,12.4764,1691650.2185082,0
+NAVI.US,D,20170712,000000,12.4939,12.7431,12.4541,12.6704,1785625.0016451,0
+NAVI.US,D,20170713,000000,12.6918,12.7848,12.4541,12.7129,2401424.4145822,0
+NAVI.US,D,20170714,000000,12.6141,12.7557,12.5171,12.6704,1569062.491703,0
+NAVI.US,D,20170717,000000,12.6306,12.7528,12.5384,12.6064,2462379.1081607,0
+NAVI.US,D,20170718,000000,12.5626,12.6004,12.4172,12.5384,2752401.265985,0
+NAVI.US,D,20170719,000000,12.9362,12.9362,11.6752,11.6906,5759665.459248,0
+NAVI.US,D,20170720,000000,11.6237,11.6906,11.387,11.4151,4413746.8153498,0
+NAVI.US,D,20170721,000000,11.4229,11.5373,11.3172,11.4306,3130719.9473992,0
+NAVI.US,D,20170724,000000,11.3928,11.5219,11.3307,11.3598,2375083.5994618,0
+NAVI.US,D,20170725,000000,11.4395,11.6469,11.3453,11.4685,3681647.2037442,0
+NAVI.US,D,20170726,000000,11.4306,11.4608,11.1697,11.2038,2636958.7855341,0
+NAVI.US,D,20170727,000000,11.1862,11.2638,11.0572,11.1542,2026157.2306731,0
+NAVI.US,D,20170728,000000,11.1542,11.2677,11.1338,11.2222,1605827.8820846,0
+NAVI.US,D,20170731,000000,11.2638,11.4345,11.2299,11.2774,2147341.8871728,0
+NAVI.US,D,20170801,000000,11.2774,11.4306,11.2396,11.3521,2510386.5864796,0
+NAVI.US,D,20170802,000000,11.3084,11.3783,10.9486,10.9486,3480246.3065757,0
+NAVI.US,D,20170803,000000,10.9417,11.1542,10.8546,10.872,2561661.0227696,0
+NAVI.US,D,20170804,000000,10.9544,11.0106,10.773,10.9029,3904335.3887459,0
+NAVI.US,D,20170807,000000,10.9292,11.2222,10.9292,11.1251,1837486.0264758,0
+NAVI.US,D,20170808,000000,11.0843,11.2125,10.9845,11.0718,1898855.1464047,0
+NAVI.US,D,20170809,000000,10.9631,11.0174,10.7642,10.8185,2209752.2275342,0
+NAVI.US,D,20170810,000000,10.7332,10.8185,10.4665,10.4743,2351468.5138697,0
+NAVI.US,D,20170811,000000,10.5276,10.6353,10.3675,10.4577,1936063.8286536,0
+NAVI.US,D,20170814,000000,10.5363,10.7807,10.5363,10.6498,1908225.0993861,0
+NAVI.US,D,20170815,000000,10.6916,10.7516,10.544,10.5606,1685389.4940658,0
+NAVI.US,D,20170816,000000,10.6294,10.8185,10.6129,10.711,2182332.0482624,0
+NAVI.US,D,20170817,000000,10.6498,10.7429,10.4267,10.4306,1778773.5650168,0
+NAVI.US,D,20170818,000000,10.3966,10.484,10.3521,10.3966,2094180.8831685,0
+NAVI.US,D,20170821,000000,10.3752,10.4306,10.2152,10.3297,1774895.2766335,0
+NAVI.US,D,20170822,000000,10.3752,10.4743,10.3297,10.4461,1689272.9370058,0
+NAVI.US,D,20170823,000000,10.3521,10.5606,10.2754,10.4218,1509510.8684301,0
+NAVI.US,D,20170824,000000,10.4665,10.5034,10.3966,10.4141,1308702.7452702,0
+NAVI.US,D,20170825,000000,10.4509,10.544,10.4218,10.4218,1409892.8767311,0
+NAVI.US,D,20170828,000000,10.4509,10.4907,10.3297,10.3966,1475012.4520397,0
+NAVI.US,D,20170829,000000,10.2307,10.4306,10.2307,10.3384,2044636.3160723,0
+NAVI.US,D,20170830,000000,10.3521,10.4102,10.2492,10.2744,2826740.2812224,0
+NAVI.US,D,20170831,000000,10.3608,10.3608,10.1891,10.2133,4288544.6974389,0
+NAVI.US,D,20170901,000000,10.2492,10.6769,10.2492,10.6391,4367013.5434216,0
+NAVI.US,D,20170905,000000,10.7226,10.8011,10.5392,10.708,3774575.611892,0
+NAVI.US,D,20170906,000000,10.7633,10.9922,10.646,10.6769,3907769.3543506,0
+NAVI.US,D,20170907,000000,10.6614,10.6769,10.126,10.1696,4258034.876943,0
+NAVI.US,D,20170908,000000,10.3384,10.7633,10.2676,10.4519,5496432.5629682,0
+NAVI.US,D,20170911,000000,10.5295,10.9962,10.5295,10.932,4133930.679587,0
+NAVI.US,D,20170912,000000,10.9407,11.2745,10.8623,11.1571,3216243.3195402,0
+NAVI.US,D,20170913,000000,11.1474,11.2793,11.1125,11.1717,2913573.9416503,0
+NAVI.US,D,20170914,000000,11.0039,11.1047,10.646,10.6614,5082807.2306892,0
+NAVI.US,D,20170915,000000,10.6391,10.7866,10.485,10.7866,9338681.3175069,0
+NAVI.US,D,20170918,000000,10.8554,10.9544,10.708,10.8011,4084947.9591601,0
+NAVI.US,D,20170919,000000,10.7934,10.9243,10.7304,10.8874,2331546.1526235,0
+NAVI.US,D,20170920,000000,10.871,10.9477,10.6769,10.8797,2837527.737268,0
+NAVI.US,D,20170921,000000,10.8952,10.932,10.646,10.8554,3435281.04756,0
+NAVI.US,D,20170922,000000,10.8476,11.4491,10.8322,11.4365,3631875.8361579,0
+NAVI.US,D,20170925,000000,11.4365,11.5801,11.3269,11.4666,2638384.5358887,0
+NAVI.US,D,20170926,000000,11.4986,11.775,11.3744,11.7469,3609130.8397193,0
+NAVI.US,D,20170927,000000,11.7974,12.0748,11.6761,12.0155,3548587.4797572,0
+NAVI.US,D,20170928,000000,12.0398,12.0776,11.517,11.5441,5011253.7378366,0
+NAVI.US,D,20170929,000000,11.5684,11.775,11.5209,11.6237,3457885.8400592,0
+NAVI.US,D,20171002,000000,11.6159,11.6237,11.3657,11.5286,6389880.1051635,0
+NAVI.US,D,20171003,000000,11.5801,11.6848,11.5364,11.5742,2190547.3805662,0
+NAVI.US,D,20171004,000000,11.5742,11.5801,11.3347,11.3744,2684173.4930484,0
+NAVI.US,D,20171005,000000,10.7226,10.7866,9.71277,9.7535,19576254.419887,0
+NAVI.US,D,20171006,000000,9.75738,9.88829,9.67882,9.74963,6734927.1546574,0
+NAVI.US,D,20171009,000000,9.83204,9.83204,9.35483,9.45571,5659111.4000711,0
+NAVI.US,D,20171010,000000,9.50324,9.69336,9.46929,9.64293,5218326.7090842,0
+NAVI.US,D,20171011,000000,9.61868,9.64681,9.06053,9.12251,8121619.3721468,0
+NAVI.US,D,20171012,000000,9.09962,9.27044,9.02919,9.13212,7880664.4694778,0
+NAVI.US,D,20171013,000000,9.10718,9.19264,8.88321,8.99108,5090707.1041293,0
+NAVI.US,D,20171016,000000,8.96013,9.09962,8.90639,9.07575,5140515.5845232,0
+NAVI.US,D,20171017,000000,9.25297,9.50809,9.06053,9.4402,10938787.641769,0
+NAVI.US,D,20171018,000000,9.55368,9.63517,9.23067,9.27044,6515852.31383,0
+NAVI.US,D,20171019,000000,9.23067,9.59248,9.16761,9.52458,4891402.049673,0
+NAVI.US,D,20171020,000000,9.64293,9.67882,9.47706,9.56339,5505987.0490759,0
+NAVI.US,D,20171023,000000,9.54787,9.61868,9.39363,9.42273,3543493.7469284,0
+NAVI.US,D,20171024,000000,9.47706,9.47706,9.33155,9.36259,3837980.7816766,0
+NAVI.US,D,20171025,000000,9.56339,9.57308,8.92725,9.12251,8598321.0134994,0
+NAVI.US,D,20171026,000000,9.16092,9.42273,9.13212,9.24522,6973702.7107973,0
+NAVI.US,D,20171027,000000,9.23843,9.29954,9.06053,9.16761,4490730.1181215,0
+NAVI.US,D,20171030,000000,9.13882,9.35483,9.06053,9.15131,6659734.5448474,0
+NAVI.US,D,20171031,000000,9.16761,9.67106,9.13882,9.64293,6680548.6443849,0
+NAVI.US,D,20171101,000000,9.64293,9.7991,9.33155,9.36259,6919596.3611131,0
+NAVI.US,D,20171102,000000,9.36841,9.60994,9.21476,9.56339,8542430.1563215,0
+NAVI.US,D,20171103,000000,9.53913,9.60994,9.35483,9.45571,5070434.2330345,0
+NAVI.US,D,20171106,000000,9.41594,9.74284,9.36647,9.5789,4048658.849808,0
+NAVI.US,D,20171107,000000,9.55368,9.6051,9.33931,9.35483,3246492.3194722,0
+NAVI.US,D,20171108,000000,9.36841,9.55368,9.19264,9.32378,3280227.8614863,0
+NAVI.US,D,20171109,000000,9.25297,9.53913,9.21476,9.39363,3264765.2226075,0
+NAVI.US,D,20171110,000000,9.36259,9.50324,9.31894,9.44698,3065480.7863775,0
+NAVI.US,D,20171113,000000,9.41012,9.41594,9.16092,9.3461,3341946.4603525,0
+NAVI.US,D,20171114,000000,9.29274,9.61868,9.17916,9.55368,6672549.8034581,0
+NAVI.US,D,20171115,000000,9.43146,9.80293,9.23843,9.75738,6734350.8752299,0
+NAVI.US,D,20171116,000000,9.76418,10.0203,9.59248,9.87281,6264941.9005502,0
+NAVI.US,D,20171117,000000,9.70986,9.93493,9.61868,9.66232,6300255.7677941,0
+NAVI.US,D,20171120,000000,9.67106,9.92711,9.61868,9.91938,4562682.5736547,0
+NAVI.US,D,20171121,000000,9.94266,9.98049,9.53428,9.74284,5068461.0687693,0
+NAVI.US,D,20171122,000000,9.76418,9.85047,9.58666,9.63517,2810560.1280654,0
+NAVI.US,D,20171124,000000,9.66232,9.70209,9.50324,9.54787,1619110.1435229,0
+NAVI.US,D,20171127,000000,9.55368,9.55368,9.24522,9.27044,4588015.1575048,0
+NAVI.US,D,20171128,000000,9.23843,9.67106,9.17635,9.6565,4741767.3334936,0
+NAVI.US,D,20171129,000000,9.41012,9.96494,9.19264,9.92711,7046580.9246953,0
+NAVI.US,D,20171130,000000,9.94266,10.0513,9.68367,9.88055,26269714.197635,0
+NAVI.US,D,20171201,000000,9.91067,10.2627,9.72538,10.1919,6836828.6149287,0
+NAVI.US,D,20171204,000000,10.3802,10.4753,10.2336,10.3966,6596274.7367629,0
+NAVI.US,D,20171205,000000,10.4209,10.5131,10.2095,10.289,4326057.4985269,0
+NAVI.US,D,20171206,000000,10.3113,10.322,10.0474,10.1144,3775405.4955041,0
+NAVI.US,D,20171207,000000,10.0911,10.1998,9.92711,9.97366,6495252.643847,0
+NAVI.US,D,20171208,000000,10.0445,10.0843,9.54981,9.99703,6511872.9961373,0
+NAVI.US,D,20171211,000000,10.0513,10.1377,9.87183,9.99703,6174248.5081427,0
+NAVI.US,D,20171212,000000,10.029,10.3491,10.0057,10.1541,5397640.331236,0
+NAVI.US,D,20171213,000000,10.1377,10.4257,10.1075,10.1377,8500163.8231399,0
+NAVI.US,D,20171214,000000,10.1144,10.2957,9.85732,9.88741,6675409.551458,0
+NAVI.US,D,20171215,000000,9.9029,10.3966,9.84076,10.3433,16163498.784654,0
+NAVI.US,D,20171218,000000,10.4509,10.5994,10.3491,10.3966,5333775.3750029,0
+NAVI.US,D,20171219,000000,10.4296,10.484,10.289,10.289,3720244.5235403,0
+NAVI.US,D,20171220,000000,10.3433,10.3588,10.1852,10.253,3716153.8674252,0
+NAVI.US,D,20171221,000000,10.3113,10.4083,10.2405,10.289,2477718.0376812,0
+NAVI.US,D,20171222,000000,10.3966,10.484,10.3113,10.4587,2926096.4214463,0
+NAVI.US,D,20171226,000000,10.484,10.6886,10.4753,10.547,2216684.0752454,0
+NAVI.US,D,20171227,000000,10.547,10.6401,10.3113,10.3491,2233775.5540087,0
+NAVI.US,D,20171228,000000,10.3646,10.4984,10.2987,10.4674,1714067.3851472,0
+NAVI.US,D,20171229,000000,10.4984,10.5878,10.3966,10.4383,2369653.7895429,0
+NAVI.US,D,20180102,000000,10.5392,10.7885,10.4509,10.6789,4554606.4143789,0
+NAVI.US,D,20180103,000000,10.6313,10.8041,10.6178,10.7973,3493328.5712181,0
+NAVI.US,D,20180104,000000,10.8583,10.9942,10.8148,10.9213,3798040.1844315,0
+NAVI.US,D,20180105,000000,10.9689,10.9942,10.8272,10.9777,2633502.1398803,0
+NAVI.US,D,20180108,000000,10.9457,10.9524,10.5634,10.711,4197660.5864373,0
+NAVI.US,D,20180109,000000,10.6886,10.7419,10.5634,10.5915,4316138.0698123,0
+NAVI.US,D,20180110,000000,10.6634,10.7973,10.6082,10.7323,4605360.2404526,0
+NAVI.US,D,20180111,000000,10.7642,11.0164,10.7575,10.9457,4787281.0373311,0
+NAVI.US,D,20180112,000000,10.7419,10.9942,10.7013,10.8748,4955725.761443,0
+NAVI.US,D,20180116,000000,10.9689,11.0709,10.7575,10.774,4941021.8732953,0
+NAVI.US,D,20180117,000000,10.8369,10.8914,10.6712,10.7419,2486366.3527391,0
+NAVI.US,D,20180118,000000,10.711,10.8195,10.4209,10.4587,3237725.4496126,0
+NAVI.US,D,20180119,000000,10.4296,10.6634,10.4296,10.6547,3801450.4390758,0
+NAVI.US,D,20180122,000000,10.6712,10.7217,10.5392,10.5915,4420763.1977893,0
+NAVI.US,D,20180123,000000,10.547,10.6469,10.3054,10.5295,6820687.6364019,0
+NAVI.US,D,20180124,000000,10.3966,11.4782,10.3966,11.3686,10913381.863215,0
+NAVI.US,D,20180125,000000,11.5645,11.6499,11.4122,11.486,3742844.1614828,0
+NAVI.US,D,20180126,000000,11.4782,11.5179,11.1794,11.3928,2817908.4639497,0
+NAVI.US,D,20180129,000000,11.3444,11.4238,11.2677,11.2755,2711939.0276122,0
+NAVI.US,D,20180130,000000,11.1978,11.3511,11.1474,11.1474,3688902.7576098,0
+NAVI.US,D,20180131,000000,11.1474,11.323,11.0709,11.1649,3340503.1845053,0
+NAVI.US,D,20180201,000000,11.1184,11.3997,11.0388,11.386,3373594.4069448,0
+NAVI.US,D,20180202,000000,11.3588,11.3725,11.0271,11.1338,4021111.8684439,0
+NAVI.US,D,20180205,000000,11.0009,11.1474,10.5169,10.6789,5016113.4537959,0
+NAVI.US,D,20180206,000000,10.3355,10.8195,10.2463,10.7817,5059160.1868463,0
+NAVI.US,D,20180207,000000,10.7013,11.1649,10.7013,11.0009,5447100.3636039,0
+NAVI.US,D,20180208,000000,10.9855,11.031,10.484,10.484,4248149.4683018,0
+NAVI.US,D,20180209,000000,10.6401,10.7419,10.1735,10.547,6457853.243004,0
+NAVI.US,D,20180212,000000,10.5703,10.7013,10.3132,10.6178,2675032.4023799,0
+NAVI.US,D,20180213,000000,10.5547,10.711,10.4984,10.6547,2665751.107772,0
+NAVI.US,D,20180214,000000,10.5781,10.9855,10.547,10.9689,2520392.6117452,0
+NAVI.US,D,20180215,000000,11.0388,11.0475,10.6886,10.8108,3173022.362477,0
+NAVI.US,D,20180216,000000,10.774,11.0009,10.774,10.9524,2158035.5302882,0
+NAVI.US,D,20180220,000000,10.938,11.063,10.6082,10.6886,3979821.8082818,0
+NAVI.US,D,20180221,000000,10.6634,10.7973,10.5131,10.5218,2852313.06741,0
+NAVI.US,D,20180222,000000,10.5547,10.5878,10.2269,10.2405,2792498.5617506,0
+NAVI.US,D,20180223,000000,10.289,10.3966,10.2754,10.3646,2001997.8239044,0
+NAVI.US,D,20180226,000000,10.3966,10.4587,10.1881,10.3802,1917316.7063113,0
+NAVI.US,D,20180227,000000,10.4209,10.5218,10.2182,10.2405,3597283.6068375,0
+NAVI.US,D,20180228,000000,10.2793,10.4461,10.1454,10.1541,4052120.6500183,0
+NAVI.US,D,20180301,000000,10.0998,10.4412,10.0746,10.2724,4426682.6905849,0
+NAVI.US,D,20180302,000000,10.1784,10.4587,10.1211,10.4412,2602095.4265367,0
+NAVI.US,D,20180305,000000,10.3461,10.6769,10.3384,10.6527,2938100.3528487,0
+NAVI.US,D,20180306,000000,10.6944,10.7498,10.5101,10.6944,1932056.6763553,0
+NAVI.US,D,20180307,000000,10.5818,10.7575,10.5818,10.7314,2414407.711738,0
+NAVI.US,D,20180308,000000,10.7575,11.0251,10.6343,10.7642,1647360.2064067,0
+NAVI.US,D,20180309,000000,10.868,10.9962,10.7817,10.9962,2278476.8997266,0
+NAVI.US,D,20180312,000000,10.9631,10.9883,10.646,10.6769,2634225.8396266,0
+NAVI.US,D,20180313,000000,10.7817,10.8758,10.643,10.6866,1891343.926532,0
+NAVI.US,D,20180314,000000,10.741,10.7498,10.4713,10.5024,2056584.5782634,0
+NAVI.US,D,20180315,000000,10.5596,10.5596,10.3384,10.48,2365206.4381112,0
+NAVI.US,D,20180316,000000,10.5178,10.7885,10.4374,10.7177,7530443.2760721,0
+NAVI.US,D,20180319,000000,10.7177,10.8195,10.544,10.6866,2250951.5675003,0
+NAVI.US,D,20180320,000000,10.6866,10.7817,10.5509,10.5596,1793080.5523066,0
+NAVI.US,D,20180321,000000,10.5818,10.741,10.5509,10.6527,1692996.5886913,0
+NAVI.US,D,20180322,000000,10.5751,10.6614,10.3996,10.4073,3291574.0714669,0
+NAVI.US,D,20180323,000000,10.4549,10.544,9.99505,10.0193,3445870.5686323,0
+NAVI.US,D,20180326,000000,10.1541,10.3608,10.1134,10.3608,3703947.8774042,0
+NAVI.US,D,20180327,000000,10.3521,10.3918,10.059,10.1134,3167008.0258399,0
+NAVI.US,D,20180328,000000,10.1541,10.5062,10.0901,10.4626,3530755.8066667,0
+NAVI.US,D,20180329,000000,10.48,10.6304,10.4073,10.4073,3733565.9596087,0
+NAVI.US,D,20180402,000000,10.4073,10.4587,10.0387,10.0678,4191426.6656893,0
+NAVI.US,D,20180403,000000,10.1134,10.1852,9.82047,9.97851,6216703.4980957,0
+NAVI.US,D,20180404,000000,9.82047,10.2346,9.82047,10.1852,4374083.5332496,0
+NAVI.US,D,20180405,000000,10.4248,10.8855,10.3918,10.8369,5391201.2591354,0
+NAVI.US,D,20180406,000000,10.7177,10.8041,10.4946,10.6614,3195966.3248001,0
+NAVI.US,D,20180409,000000,10.7013,10.8593,10.5896,10.5975,2794233.5855011,0
+NAVI.US,D,20180410,000000,10.7498,10.7498,10.5101,10.6216,2718277.0704035,0
+NAVI.US,D,20180411,000000,10.544,10.544,10.3996,10.544,2308584.6648079,0
+NAVI.US,D,20180412,000000,10.5751,10.6944,10.5751,10.6149,1462717.8036453,0
+NAVI.US,D,20180413,000000,10.6866,10.6944,10.4461,10.5266,1928319.6228227,0
+NAVI.US,D,20180416,000000,10.5818,10.6866,10.5353,10.6216,2351424.1846829,0
+NAVI.US,D,20180417,000000,10.6216,10.7013,10.4713,10.5101,2457159.6041509,0
+NAVI.US,D,20180418,000000,10.5178,10.6216,10.4286,10.5101,2496645.5695042,0
+NAVI.US,D,20180419,000000,10.4549,10.6527,10.4073,10.4946,2539052.1066252,0
+NAVI.US,D,20180420,000000,10.544,10.6575,10.4073,10.5353,2964317.4586108,0
+NAVI.US,D,20180423,000000,10.5266,10.71,10.5024,10.646,2836026.730387,0
+NAVI.US,D,20180424,000000,10.7244,10.9049,10.5896,10.71,3873251.3506451,0
+NAVI.US,D,20180425,000000,10.7885,10.868,10.3384,10.5178,3214452.6265785,0
+NAVI.US,D,20180426,000000,10.4946,10.6944,10.3675,10.6614,3362720.3543485,0
+NAVI.US,D,20180427,000000,10.646,10.6692,10.5101,10.5975,3051586.1636155,0
+NAVI.US,D,20180430,000000,10.646,10.7177,10.5178,10.5178,2380423.7200959,0
+NAVI.US,D,20180501,000000,10.48,10.6769,10.2007,10.4335,2048719.7558082,0
+NAVI.US,D,20180502,000000,10.3996,10.5975,10.2724,10.5101,6546739.4478687,0
+NAVI.US,D,20180503,000000,10.448,10.5674,10.3287,10.544,3997836.9835873,0
+NAVI.US,D,20180504,000000,10.48,10.8282,10.4549,10.6944,3634393.3215997,0
+NAVI.US,D,20180507,000000,10.6692,10.7642,10.2812,10.5101,5117616.982298,0
+NAVI.US,D,20180508,000000,10.4248,10.4626,10.1638,10.3064,5793891.7150501,0
+NAVI.US,D,20180509,000000,10.3762,10.646,10.3675,10.5751,3141674.4110784,0
+NAVI.US,D,20180510,000000,10.5818,10.8369,10.5353,10.7642,2761100.0956976,0
+NAVI.US,D,20180511,000000,10.7885,10.8593,10.6614,10.6866,2534654.2389369,0
+NAVI.US,D,20180514,000000,10.71,10.8758,10.6866,10.8282,2778168.8944118,0
+NAVI.US,D,20180515,000000,10.9078,11.1067,10.8369,11.0893,4789987.1795443,0
+NAVI.US,D,20180516,000000,11.0659,11.2969,10.9708,11.2144,3611611.2123537,0
+NAVI.US,D,20180517,000000,11.2483,11.3046,11.158,11.2095,1982587.825584,0
+NAVI.US,D,20180518,000000,11.1765,11.2745,11.1144,11.163,2348251.039642,0
+NAVI.US,D,20180521,000000,11.2038,11.3579,11.1465,11.321,2758304.2641995,0
+NAVI.US,D,20180522,000000,11.3279,11.5267,11.321,11.4316,3524803.3247087,0
+NAVI.US,D,20180523,000000,11.3997,11.4792,11.3279,11.4161,2904670.9914965,0
+NAVI.US,D,20180524,000000,11.3511,11.5888,11.3084,11.5742,2975860.5726534,0
+NAVI.US,D,20180525,000000,11.5267,11.6276,11.4452,11.5267,2599601.6520552,0
+NAVI.US,D,20180529,000000,11.4238,11.4792,11.034,11.0427,3663510.3809032,0
+NAVI.US,D,20180530,000000,11.1231,11.2871,11.1067,11.2415,3597983.5956234,0
+NAVI.US,D,20180531,000000,11.258,11.3287,11.0009,11.0796,3075741.4467389,0
+NAVI.US,D,20180601,000000,11.6421,11.6421,11.2483,11.4733,6098595.0809731,0
+NAVI.US,D,20180604,000000,11.4733,11.8361,11.4064,11.5296,80061724.587773,0
+NAVI.US,D,20180605,000000,11.6645,11.9244,11.5761,11.8652,10359902.070444,0
+NAVI.US,D,20180606,000000,11.9564,11.9729,11.7149,11.9564,5639278.7281096,0
+NAVI.US,D,20180607,000000,11.9807,12.0544,11.8594,11.939,3723210.455406,0
+NAVI.US,D,20180608,000000,11.8526,11.9244,11.6645,11.873,2549661.2150125,0
+NAVI.US,D,20180611,000000,11.9244,11.9244,11.6305,11.6993,4184040.1860862,0
+NAVI.US,D,20180612,000000,11.6576,11.7857,11.3414,11.4016,4758950.5633643,0
+NAVI.US,D,20180613,000000,11.4181,11.4569,11.0097,11.0174,4192797.777744,0
+NAVI.US,D,20180614,000000,11.032,11.099,10.772,10.8235,6876683.6465343,0
+NAVI.US,D,20180615,000000,10.7023,10.7604,10.0523,10.5178,25155225.866727,0
+NAVI.US,D,20180618,000000,10.4228,10.7304,10.4053,10.6886,4039259.0003983,0
+NAVI.US,D,20180619,000000,10.5985,10.7264,10.5596,10.711,2923925.3222078,0
+NAVI.US,D,20180620,000000,10.7769,10.8001,10.6159,10.6159,2373522.7997243,0
+NAVI.US,D,20180621,000000,10.6469,10.6963,10.4869,10.6547,4068536.8818674,0
+NAVI.US,D,20180622,000000,10.7341,10.8476,10.7264,10.7341,4232330.1341066,0
+NAVI.US,D,20180625,000000,10.6634,10.7264,10.5101,10.6391,3162662.7346289,0
+NAVI.US,D,20180626,000000,10.6634,10.6634,10.5101,10.6062,1767496.4260946,0
+NAVI.US,D,20180627,000000,10.6547,10.7672,10.5178,10.5178,2012434.7701015,0
+NAVI.US,D,20180628,000000,10.5014,10.5596,10.3355,10.4703,1903066.4191442,0
+NAVI.US,D,20180629,000000,10.4703,10.6197,10.4267,10.4539,3194414.8032645,0
+NAVI.US,D,20180702,000000,10.3588,10.6353,10.3588,10.6159,3197398.2606227,0
+NAVI.US,D,20180703,000000,10.6547,10.8138,10.4539,10.4626,1606481.4798611,0
+NAVI.US,D,20180705,000000,10.479,10.5509,10.4151,10.544,1927559.8411803,0
+NAVI.US,D,20180706,000000,10.5509,10.6712,10.4946,10.5596,1167719.4368826,0
+NAVI.US,D,20180709,000000,10.6789,10.9233,10.6469,10.8235,2000998.870836,0
+NAVI.US,D,20180710,000000,10.8476,11.162,10.8466,11.129,3149587.6863657,0
+NAVI.US,D,20180711,000000,11.0873,11.1164,10.9681,11.0572,3247752.0931045,0
+NAVI.US,D,20180712,000000,11.1134,11.1184,10.9447,10.9591,3878608.9967718,0
+NAVI.US,D,20180713,000000,10.936,10.9768,10.7341,10.7769,2574001.0312621,0
+NAVI.US,D,20180716,000000,10.806,11.097,10.7846,11.097,2584737.972653,0
+NAVI.US,D,20180717,000000,11.0873,11.1358,10.9932,11.0796,2933039.6091821,0
+NAVI.US,D,20180718,000000,11.0639,11.2095,11.0475,11.129,1771582.9585645,0
+NAVI.US,D,20180719,000000,11.1212,11.3337,11.0602,11.2319,3133526.0880104,0
+NAVI.US,D,20180720,000000,11.2319,11.3444,11.0726,11.1931,2326406.0287853,0
+NAVI.US,D,20180723,000000,11.2028,11.3414,11.1755,11.2803,1131216.9288875,0
+NAVI.US,D,20180724,000000,11.3444,11.4656,11.258,11.3133,3879482.1786593,0
+NAVI.US,D,20180725,000000,10.9116,11.0572,10.4053,10.5674,5365455.2798462,0
+NAVI.US,D,20180726,000000,10.5906,10.7197,10.515,10.6159,3058887.077579,0
+NAVI.US,D,20180727,000000,10.6391,10.7264,10.5858,10.6634,2415532.4359874,0
+NAVI.US,D,20180730,000000,10.6886,10.8476,10.6712,10.7526,1357253.5138543,0
+NAVI.US,D,20180731,000000,10.7914,10.8138,10.5761,10.5985,3351992.6911594,0
+NAVI.US,D,20180801,000000,10.6304,10.8001,10.5761,10.6159,1645689.0991581,0
+NAVI.US,D,20180802,000000,10.5596,10.6469,10.5101,10.6062,1237252.3435494,0
+NAVI.US,D,20180803,000000,10.5266,10.7438,10.479,10.5985,1668459.8683797,0
+NAVI.US,D,20180806,000000,10.6062,10.6304,10.4539,10.544,1029573.196446,0
+NAVI.US,D,20180807,000000,10.5596,10.7023,10.479,10.5985,1261522.0578292,0
+NAVI.US,D,20180808,000000,10.6304,10.6304,10.5178,10.5761,1514272.6478141,0
+NAVI.US,D,20180809,000000,10.5596,10.7264,10.5557,10.6963,1859226.9152893,0
+NAVI.US,D,20180810,000000,10.5828,10.6886,10.479,10.6226,1122969.6383328,0
+NAVI.US,D,20180813,000000,10.6062,10.6547,10.3849,10.4539,1664673.3311037,0
+NAVI.US,D,20180814,000000,10.5101,10.6062,10.479,10.5101,2286735.5303058,0
+NAVI.US,D,20180815,000000,10.4402,10.479,10.3588,10.4053,4716270.8347437,0
+NAVI.US,D,20180816,000000,10.4703,10.8235,10.3976,10.7438,4911414.1002039,0
+NAVI.US,D,20180817,000000,10.7197,10.7846,10.7023,10.7197,1232203.9708185,0
+NAVI.US,D,20180820,000000,10.6712,10.7914,10.6304,10.7264,1788030.1177531,0
+NAVI.US,D,20180821,000000,10.7604,11.0174,10.7526,10.872,1759873.8677994,0
+NAVI.US,D,20180822,000000,10.8409,10.9282,10.7526,10.8001,1753438.9193441,0
+NAVI.US,D,20180823,000000,10.806,10.8322,10.6304,10.6391,1755517.2365639,0
+NAVI.US,D,20180824,000000,10.7023,10.7197,10.5761,10.6547,2003784.3932209,0
+NAVI.US,D,20180827,000000,10.7341,10.8563,10.5906,10.7769,2328751.3520367,0
+NAVI.US,D,20180828,000000,10.8235,10.9282,10.7526,10.7672,2026047.9540734,0
+NAVI.US,D,20180829,000000,10.8001,10.8476,10.6886,10.7526,1263749.8571903,0
+NAVI.US,D,20180830,000000,10.7526,10.9185,10.7023,10.872,1404097.0932938,0
+NAVI.US,D,20180831,000000,10.8633,10.9681,10.7797,10.9447,1664385.7068456,0
+NAVI.US,D,20180904,000000,10.8894,11.0348,10.8633,10.8972,2152969.632065,0
+NAVI.US,D,20180905,000000,10.8894,11.1358,10.8894,11.1134,2262983.3335082,0
+NAVI.US,D,20180906,000000,11.1057,11.2434,10.9671,10.9748,1459194.1487558,0
+NAVI.US,D,20180907,000000,10.9671,10.9912,10.8593,10.933,1327880.7885437,0
+NAVI.US,D,20180910,000000,10.9835,11.0718,10.9156,10.9427,1538266.0778604,0
+NAVI.US,D,20180911,000000,10.9584,11.0921,10.9001,11.0233,1279348.5763632,0
+NAVI.US,D,20180912,000000,11.031,11.0475,10.8041,10.8457,1463385.8341803,0
+NAVI.US,D,20180913,000000,10.9253,11.158,10.8332,11.1455,2497757.9228178,0
+NAVI.US,D,20180914,000000,11.1455,11.3588,11.1241,11.2677,2525507.9937117,0
+NAVI.US,D,20180917,000000,11.26,11.4385,11.1765,11.2038,2789483.1461415,0
+NAVI.US,D,20180918,000000,11.2105,11.55,11.1134,11.4519,3179374.8380267,0
+NAVI.US,D,20180919,000000,11.4298,11.7139,11.4054,11.6179,3891968.5765591,0
+NAVI.US,D,20180920,000000,11.6635,11.7537,11.5354,11.7139,3195102.4211145,0
+NAVI.US,D,20180921,000000,11.6974,11.7479,11.6402,11.6558,8475487.9298003,0
+NAVI.US,D,20180924,000000,11.7294,11.7294,11.1852,11.3638,2946974.4374855,0
+NAVI.US,D,20180925,000000,11.3317,11.4054,11.26,11.3638,2028019.0565159,0
+NAVI.US,D,20180926,000000,11.3725,11.3725,10.9912,11.031,2848696.6305017,0
+NAVI.US,D,20180927,000000,11.063,11.063,10.9011,10.933,1893740.7953495,0
+NAVI.US,D,20180928,000000,10.902,11.0388,10.8593,10.9427,2582751.4065407,0
+NAVI.US,D,20181001,000000,10.999,11.063,10.8282,11.0233,2538189.2338509,0
+NAVI.US,D,20181002,000000,11.063,11.163,10.9544,10.9835,2274832.6282127,0
+NAVI.US,D,20181003,000000,11.0796,11.2812,10.9584,11.129,1942684.3411464,0
+NAVI.US,D,20181004,000000,11.163,11.2909,10.9835,11.0164,1810878.2053237,0
+NAVI.US,D,20181005,000000,11.0164,11.031,10.8282,10.8457,1653044.6514216,0
+NAVI.US,D,20181008,000000,10.8457,10.933,10.7914,10.9253,3631105.7454024,0
+NAVI.US,D,20181009,000000,10.8593,10.8593,10.642,10.675,2879671.3920025,0
+NAVI.US,D,20181010,000000,10.6333,10.7565,10.4471,10.4713,2702105.1645371,0
+NAVI.US,D,20181011,000000,10.3899,10.4151,10.1289,10.1793,2155639.6923821,0
+NAVI.US,D,20181012,000000,10.3345,10.3511,9.82527,10.0086,1827829.4801476,0
+NAVI.US,D,20181015,000000,10.026,10.2026,9.98336,10.0988,1330633.3217664,0
+NAVI.US,D,20181016,000000,10.1648,10.3248,9.96791,10.3161,1544567.0078442,0
+NAVI.US,D,20181017,000000,10.2764,10.3646,10.1211,10.2764,1558589.4636098,0
+NAVI.US,D,20181018,000000,10.2764,10.4471,10.0726,10.1289,1430540.9995461,0
+NAVI.US,D,20181019,000000,10.1377,10.3297,10.0571,10.2026,1564406.8961849,0
+NAVI.US,D,20181022,000000,10.2376,10.2686,10.0484,10.1648,2849125.4896105,0
+NAVI.US,D,20181023,000000,10.0173,10.1066,9.9077,10.0668,2445452.5752085,0
+NAVI.US,D,20181024,000000,10.6916,10.6916,9.55756,9.62061,3391043.6119359,0
+NAVI.US,D,20181025,000000,9.74187,9.76127,9.48868,9.68367,2507697.9697589,0
+NAVI.US,D,20181026,000000,9.60122,9.64196,9.41594,9.50809,3065278.7277589,0
+NAVI.US,D,20181029,000000,9.62061,9.67979,9.20613,9.27821,3921041.3066757,0
+NAVI.US,D,20181030,000000,9.32669,9.50809,9.17247,9.39169,3304794.4782261,0
+NAVI.US,D,20181031,000000,9.41594,9.57502,9.30245,9.40139,3332772.3805216,0
+NAVI.US,D,20181101,000000,9.49839,9.81362,9.44117,9.75738,3778351.8400548,0
+NAVI.US,D,20181102,000000,9.83792,9.91067,9.54496,9.62837,2490950.8153762,0
+NAVI.US,D,20181105,000000,9.62837,9.8631,9.60122,9.81362,2857161.4433448,0
+NAVI.US,D,20181106,000000,9.82145,10.0125,9.77387,9.96108,2633494.9235012,0
+NAVI.US,D,20181107,000000,9.99217,10.3025,9.95335,10.2492,2526737.8709157,0
+NAVI.US,D,20181108,000000,10.2289,10.3248,10.1793,10.2492,1696295.5049131,0
+NAVI.US,D,20181109,000000,10.2026,10.3093,10.1648,10.2433,1815274.0111893,0
+NAVI.US,D,20181112,000000,10.2376,10.3093,10.1696,10.1793,1907930.2587488,0
+NAVI.US,D,20181113,000000,10.2026,10.4315,10.2026,10.3578,2101590.0428205,0
+NAVI.US,D,20181114,000000,10.4315,10.4509,10.1502,10.2686,1720308.5222745,0
+NAVI.US,D,20181115,000000,10.1289,10.4315,10.0901,10.3481,2339599.6318502,0
+NAVI.US,D,20181116,000000,10.2589,10.3433,9.82919,9.87085,3753719.2449906,0
+NAVI.US,D,20181119,000000,9.82919,9.94464,9.72635,9.74187,3469313.4920341,0
+NAVI.US,D,20181120,000000,9.63711,9.63711,8.67853,8.70851,5946137.7296013,0
+NAVI.US,D,20181121,000000,8.72568,9.22873,8.72568,9.09098,3882505.8415589,0
+NAVI.US,D,20181123,000000,9.05102,9.18013,8.99399,9.04327,1161304.0757424,0
+NAVI.US,D,20181126,000000,9.19749,9.31797,9.12911,9.21379,1997538.101537,0
+NAVI.US,D,20181127,000000,9.19749,9.22193,8.93103,8.99399,2284880.9208423,0
+NAVI.US,D,20181128,000000,9.05102,9.14647,8.86478,9.10059,3199544.6179895,0
+NAVI.US,D,20181129,000000,9.10059,9.44117,9.01018,9.29371,3439213.9742434,0
+NAVI.US,D,20181130,000000,9.25297,9.41884,9.17247,9.33543,4902859.598076,0
+NAVI.US,D,20181203,000000,9.47997,9.59345,9.10059,9.23746,2782395.6308211,0
+NAVI.US,D,20181204,000000,9.19749,9.30245,8.73489,8.7833,2421080.800708,0
+NAVI.US,D,20181206,000000,8.73402,8.9385,8.55195,8.90736,4190601.9366338,0
+NAVI.US,D,20181207,000000,8.90736,9.04327,8.6183,8.76593,3168270.8922061,0
+NAVI.US,D,20181210,000000,8.74216,8.76593,8.28937,8.39471,3305308.9029744,0
+NAVI.US,D,20181211,000000,8.518,8.64244,8.14872,8.18053,3129800.3745024,0
+NAVI.US,D,20181212,000000,8.24009,8.50694,8.24009,8.3789,2371412.5242536,0
+NAVI.US,D,20181213,000000,8.40335,8.43768,8.08285,8.11496,2284325.2596411,0
+NAVI.US,D,20181214,000000,8.04143,8.2236,7.8516,7.90136,3423933.8066681,0
+NAVI.US,D,20181217,000000,7.8516,7.95083,7.61287,7.68709,3567890.2633005,0
+NAVI.US,D,20181218,000000,7.69533,7.83937,7.47291,7.50579,3295901.8371855,0
+NAVI.US,D,20181219,000000,7.54702,7.65411,7.07752,7.15998,4172621.8123132,0
+NAVI.US,D,20181220,000000,7.08576,7.23409,7.02806,7.16802,4074325.4489256,0
+NAVI.US,D,20181221,000000,7.22584,7.29994,6.93756,7.03639,6317065.8077673,0
+NAVI.US,D,20181224,000000,6.98673,7.10206,6.87964,6.9456,2116527.9478377,0
+NAVI.US,D,20181226,000000,6.97848,7.29994,6.7809,7.2917,2878020.9029803,0
+NAVI.US,D,20181227,000000,7.15164,7.26697,7.01981,7.25863,3457636.35952,0
+NAVI.US,D,20181228,000000,7.27512,7.44827,7.22584,7.2917,2306914.5884706,0
+NAVI.US,D,20181231,000000,7.34932,7.34932,7.14338,7.25863,2363250.7993385,0
+NAVI.US,D,20190102,000000,7.15164,7.65411,7.11856,7.65411,2886722.8254269,0
+NAVI.US,D,20190103,000000,7.60473,7.88885,7.51393,7.78593,3507503.6018589,0
+NAVI.US,D,20190104,000000,7.9097,8.20604,7.9097,8.09973,3398591.9446161,0
+NAVI.US,D,20190107,000000,8.13173,8.3789,8.07441,8.28073,3545137.0195714,0
+NAVI.US,D,20190108,000000,8.35504,8.51092,8.26337,8.38675,2901477.2282292,0
+NAVI.US,D,20190109,000000,8.42089,8.62644,8.36405,8.56193,1985632.10671,0
+NAVI.US,D,20190110,000000,8.53584,8.62984,8.44195,8.61024,2475304.6742826,0
+NAVI.US,D,20190111,000000,8.53584,8.65148,8.44476,8.56193,2526963.6404946,0
+NAVI.US,D,20190114,000000,8.49559,8.64244,8.40335,8.57619,1830759.3301171,0
+NAVI.US,D,20190115,000000,8.56815,8.6344,8.4693,8.6183,1919750.6879363,0
+NAVI.US,D,20190116,000000,8.7249,8.91114,8.71665,8.77505,3059067.4870599,0
+NAVI.US,D,20190117,000000,8.71665,8.81191,8.65148,8.70036,2676882.8881981,0
+NAVI.US,D,20190118,000000,8.79134,9.01299,8.77505,8.98913,2157682.958617,0
+NAVI.US,D,20190122,000000,8.92356,8.99302,8.79959,8.9385,3630178.9561262,0
+NAVI.US,D,20190123,000000,9.55659,9.5663,8.89912,9.15228,3138185.8071739,0
+NAVI.US,D,20190124,000000,9.13784,9.49645,9.10243,9.42467,2609669.5319999,0
+NAVI.US,D,20190125,000000,9.55659,9.58279,9.42467,9.51004,2631707.3232734,0
+NAVI.US,D,20190128,000000,9.36744,9.51004,9.33543,9.42467,1958750.0631469,0
+NAVI.US,D,20190129,000000,9.39266,9.4916,9.34416,9.43437,2124008.2403709,0
+NAVI.US,D,20190130,000000,9.44214,9.53137,9.31021,9.43437,2108826.009371,0
+NAVI.US,D,20190131,000000,9.40237,9.46638,9.29371,9.39266,2894353.6310126,0
+NAVI.US,D,20190201,000000,9.39266,9.4916,9.32669,9.42467,1811985.4040806,0
+NAVI.US,D,20190204,000000,9.39266,9.5178,9.29371,9.39266,2118996.9804476,0
+NAVI.US,D,20190205,000000,9.40237,9.47415,9.32669,9.42467,1574521.1671389,0
+NAVI.US,D,20190206,000000,9.41012,9.45473,9.34416,9.41012,1956121.2392826,0
+NAVI.US,D,20190207,000000,9.39266,9.48191,9.30633,9.36744,1770890.1861578,0
+NAVI.US,D,20190208,000000,9.27724,9.36065,9.16189,9.26947,1743556.6034369,0
+NAVI.US,D,20190211,000000,9.28498,9.39751,9.28498,9.38394,1560066.7595305,0
+NAVI.US,D,20190212,000000,9.43437,9.63322,9.41691,9.5401,2017175.9312591,0
+NAVI.US,D,20190213,000000,9.58957,9.705,9.53137,9.63322,1461098.2419626,0
+NAVI.US,D,20190214,000000,9.57405,9.64487,9.48191,9.57405,1464106.4411925,0
+NAVI.US,D,20190215,000000,9.64293,9.78358,9.5663,9.66329,2129199.909775,0
+NAVI.US,D,20190219,000000,10.3471,10.6294,10.1405,10.5392,7559923.2161599,0
+NAVI.US,D,20190220,000000,10.5634,10.5858,10.3414,10.4315,5204646.5158766,0
+NAVI.US,D,20190221,000000,9.83694,10.1696,9.77194,10.1502,4302939.3121907,0
+NAVI.US,D,20190222,000000,10.2172,10.2657,10.1104,10.2482,1921983.641854,0
+NAVI.US,D,20190225,000000,10.3083,10.4402,10.2734,10.3724,3110884.1827039,0
+NAVI.US,D,20190226,000000,10.3414,10.4267,10.2734,10.3802,2722378.0356319,0
+NAVI.US,D,20190227,000000,10.4151,10.4151,10.256,10.3414,2103582.7944008,0
+NAVI.US,D,20190228,000000,10.4422,10.4422,10.1968,10.1968,2948859.9742887,0
+NAVI.US,D,20190301,000000,10.2909,10.3471,10.1668,10.1891,2461632.7283655,0
+NAVI.US,D,20190304,000000,10.1745,10.3151,10.0823,10.1144,2585412.1886559,0
+NAVI.US,D,20190305,000000,10.0057,10.1385,9.9892,9.99792,2090798.4631297,0
+NAVI.US,D,20190306,000000,10.0319,10.0396,9.85732,9.85732,2254891.7105627,0
+NAVI.US,D,20190307,000000,9.88927,9.89319,9.6051,9.63225,1847099.2745286,0
+NAVI.US,D,20190308,000000,9.5469,9.88927,9.52943,9.78939,1572124.2983214,0
+NAVI.US,D,20190311,000000,9.8146,9.86506,9.63225,9.80685,1692978.0322875,0
+NAVI.US,D,20190312,000000,9.82233,10.3414,9.66329,9.80685,2964893.7380383,0
+NAVI.US,D,20190313,000000,9.86506,9.90582,9.77291,9.84762,1861682.546052,0
+NAVI.US,D,20190314,000000,9.84762,9.97276,9.82919,9.88927,1979439.4224147,0
+NAVI.US,D,20190315,000000,9.88153,10.0726,9.85732,10.0396,5483406.9984483,0
+NAVI.US,D,20190318,000000,10.1066,10.2249,10.1066,10.1308,1566216.1455503,0
+NAVI.US,D,20190319,000000,10.1968,10.2065,9.96395,9.98049,1687269.8763124,0
+NAVI.US,D,20190320,000000,9.97276,9.97276,9.7797,9.8389,2132473.053214,0
+NAVI.US,D,20190321,000000,9.78939,10.1221,9.73992,10.0464,1524394.1351473,0
+NAVI.US,D,20190322,000000,9.93979,9.97276,9.58085,9.67203,2030695.3023009,0
+NAVI.US,D,20190325,000000,9.65553,9.8146,9.56436,9.67203,1577909.7726456,0
+NAVI.US,D,20190326,000000,9.69724,9.8146,9.5886,9.69724,1757462.5662234,0
+NAVI.US,D,20190327,000000,9.72344,9.79813,9.64196,9.64681,2148899.5941762,0
+NAVI.US,D,20190328,000000,9.66329,9.834,9.66329,9.78939,1425100.880514,0
+NAVI.US,D,20190329,000000,9.88927,9.9689,9.63225,9.65553,2325817.3784219,0
+NAVI.US,D,20190401,000000,9.77291,10.1066,9.75641,10.0988,1817134.8061207,0
+NAVI.US,D,20190402,000000,10.0823,10.1745,9.84762,9.87379,1746510.1643668,0
+NAVI.US,D,20190403,000000,9.92226,10.1066,9.92226,9.99792,1457460.1559167,0
+NAVI.US,D,20190404,000000,10.0396,10.1968,9.97276,10.1891,1714598.3044766,0
+NAVI.US,D,20190405,000000,10.2249,10.2948,10.1308,10.1571,1296066.865229,0
+NAVI.US,D,20190408,000000,10.1813,10.2395,10.061,10.2317,2195080.2976373,0
+NAVI.US,D,20190409,000000,10.2065,10.2152,9.93196,9.9485,1591865.2191754,0
+NAVI.US,D,20190410,000000,9.9892,10.1668,9.97663,10.1385,1294634.9294065,0
+NAVI.US,D,20190411,000000,10.1813,10.2249,10.0464,10.1474,1164468.9734927,0
+NAVI.US,D,20190412,000000,10.2909,10.4461,10.2152,10.3646,1337516.7166456,0
+NAVI.US,D,20190415,000000,10.3471,10.3976,10.2152,10.2395,1143661.0594233,0
+NAVI.US,D,20190416,000000,10.2996,10.3646,10.1968,10.3074,1267585.8782096,0
+NAVI.US,D,20190417,000000,10.3568,10.3568,10.1066,10.1571,1915965.1815718,0
+NAVI.US,D,20190418,000000,10.1813,10.2317,10.0901,10.1745,1527054.9172626,0
+NAVI.US,D,20190422,000000,10.1813,10.2152,10.0349,10.0659,1688717.2758047,0
+NAVI.US,D,20190423,000000,10.1066,10.3899,10.0823,10.3734,2832594.826605,0
+NAVI.US,D,20190424,000000,10.4238,10.9136,10.3734,10.8138,2713063.7518616,0
+NAVI.US,D,20190425,000000,11.0174,11.2328,10.9671,11.0087,4395513.0868447,0
+NAVI.US,D,20190426,000000,10.9912,11.129,10.8874,11.0174,2048172.3418976,0
+NAVI.US,D,20190429,000000,11.0659,11.1087,10.9671,10.999,1901334.4881276,0
+NAVI.US,D,20190430,000000,10.9835,11.3006,10.931,11.2745,2456486.4190593,0
+NAVI.US,D,20190501,000000,11.3006,11.4743,11.1668,11.3754,2864005.6635939,0
+NAVI.US,D,20190502,000000,11.3928,11.5684,11.3928,11.549,2485458.1198668,0
+NAVI.US,D,20190503,000000,11.5684,11.6664,11.4626,11.6198,1462735.3291378,0
+NAVI.US,D,20190506,000000,11.4171,11.6916,11.259,11.6266,1688856.4488328,0
+NAVI.US,D,20190507,000000,11.4579,11.615,11.4171,11.5005,1245379.0174797,0
+NAVI.US,D,20190508,000000,11.4666,11.6101,11.3666,11.3928,1266726.0981693,0
+NAVI.US,D,20190509,000000,11.2919,11.3841,11.1329,11.3754,1529182.7182257,0
+NAVI.US,D,20190510,000000,11.3491,11.5684,11.2541,11.5335,1323614.8775043,0
+NAVI.US,D,20190513,000000,11.2745,11.5092,11.0281,11.0408,1568241.8862928,0
+NAVI.US,D,20190514,000000,11.1164,11.3084,11.0358,11.1493,1939588.5144544,0
+NAVI.US,D,20190515,000000,11.032,11.3084,10.9835,11.3084,2279509.8728686,0
+NAVI.US,D,20190516,000000,11.3414,11.5092,11.2454,11.3006,1567761.481618,0
+NAVI.US,D,20190517,000000,11.1737,11.3491,11.1737,11.2241,1124801.5677473,0
+NAVI.US,D,20190520,000000,11.1493,11.2745,11.0746,11.1406,1312551.1372252,0
+NAVI.US,D,20190521,000000,11.2328,11.4094,11.2328,11.324,1427268.8870185,0
+NAVI.US,D,20190522,000000,11.2328,11.3084,10.999,11.032,1130765.3897296,0
+NAVI.US,D,20190523,000000,10.9748,10.9748,10.6993,10.8138,1501401.7199922,0
+NAVI.US,D,20190524,000000,10.8573,11.0612,10.8573,11.032,932710.8307036,0
+NAVI.US,D,20190528,000000,11.0408,11.2144,11.0174,11.0243,1520760.1727467,0
+NAVI.US,D,20190529,000000,10.999,11.0659,10.9185,11.0408,1378735.6439267,0
+NAVI.US,D,20190530,000000,11.1164,11.2628,10.9407,11.0087,1438201.7015601,0
+NAVI.US,D,20190531,000000,10.8573,10.9233,10.6916,10.8835,2814725.0097955,0
+NAVI.US,D,20190603,000000,10.8419,11.0408,10.707,10.7314,2523086.3830226,0
+NAVI.US,D,20190604,000000,10.8138,11.2677,10.7953,11.1493,1733378.415981,0
+NAVI.US,D,20190605,000000,11.1737,11.2085,10.9671,11.032,1379794.3898517,0
+NAVI.US,D,20190606,000000,11.0659,11.1513,10.9126,11.1174,1194662.3042135,0
+NAVI.US,D,20190607,000000,11.1513,11.1513,10.9902,11.0174,1056221.2231396,0
+NAVI.US,D,20190610,000000,11.1174,11.3269,11.1134,11.2269,1470407.3711763,0
+NAVI.US,D,20190611,000000,11.3453,11.484,11.2105,11.2609,1802273.1885411,0
+NAVI.US,D,20190612,000000,11.2862,11.2862,11.0126,11.1513,1445288.1859693,0
+NAVI.US,D,20190613,000000,11.2784,11.3006,11.1222,11.2862,1258674.6807653,0
+NAVI.US,D,20190614,000000,11.2687,11.2959,11.0358,11.2609,1257493.2563933,0
+NAVI.US,D,20190617,000000,11.2454,11.3618,11.0408,11.0833,2033317.9406973,0
+NAVI.US,D,20190618,000000,11.1174,11.389,11.0756,11.1931,1670487.6709448,0
+NAVI.US,D,20190619,000000,11.1931,11.3163,11.0756,11.1687,1702393.345367,0
+NAVI.US,D,20190620,000000,11.2959,11.3705,11.1891,11.3531,1719646.6772075,0
+NAVI.US,D,20190621,000000,11.3123,11.4306,11.2028,11.2862,4266307.9402807,0
+NAVI.US,D,20190624,000000,11.4044,11.4044,10.9126,10.9302,1509253.1406003,0
+NAVI.US,D,20190625,000000,10.9213,11.032,10.771,10.9574,1803097.9175966,0
+NAVI.US,D,20190626,000000,11.0174,11.1174,10.9574,10.9738,1512397.4201242,0
+NAVI.US,D,20190627,000000,11.032,11.3006,11.0243,11.2357,1618439.020254,0
+NAVI.US,D,20190628,000000,11.3123,11.5664,11.1755,11.5306,4317178.2593335,0
+NAVI.US,D,20190701,000000,11.6752,11.8187,11.4306,11.5403,1746399.8568557,0
+NAVI.US,D,20190702,000000,11.4986,11.6965,11.4714,11.6655,1557189.4860382,0
+NAVI.US,D,20190703,000000,11.6655,11.7886,11.6324,11.7586,1176184.2497257,0
+NAVI.US,D,20190705,000000,11.7178,11.9447,11.6916,11.9118,1569182.077416,0
+NAVI.US,D,20190708,000000,11.8371,11.9293,11.3705,11.389,2457823.5110405,0
+NAVI.US,D,20190709,000000,11.3705,11.3705,11.1687,11.1844,4679549.7735489,0
+NAVI.US,D,20190710,000000,11.2105,11.3793,11.161,11.2105,3178184.1354529,0
+NAVI.US,D,20190711,000000,11.2522,11.2909,11.1426,11.2454,2026545.8842406,0
+NAVI.US,D,20190712,000000,11.2784,11.5985,11.2357,11.515,1836498.4134318,0
+NAVI.US,D,20190715,000000,11.5306,11.5306,11.2687,11.32,1536257.8626103,0
+NAVI.US,D,20190716,000000,11.3618,11.5403,11.3531,11.4452,1893201.6287294,0
+NAVI.US,D,20190717,000000,11.4044,11.5189,11.3123,11.4306,1975543.608539,0
+NAVI.US,D,20190718,000000,11.5801,11.6752,11.4219,11.5801,1421506.0927435,0
+NAVI.US,D,20190719,000000,11.5742,11.6916,11.4345,11.4452,1402940.4107935,0
+NAVI.US,D,20190722,000000,11.4801,11.5888,11.3357,11.3531,1638866.5280467,0
+NAVI.US,D,20190723,000000,11.3793,11.6218,11.3453,11.5742,2301716.7335984,0
+NAVI.US,D,20190724,000000,11.8284,13.2368,11.8284,12.748,7203632.0169059,0
+NAVI.US,D,20190725,000000,12.6111,12.8033,11.9118,11.9807,7290662.5813958,0
+NAVI.US,D,20190726,000000,12.0651,12.13,11.8284,11.8933,3718646.6109953,0
+NAVI.US,D,20190729,000000,11.9293,12.2067,11.9293,12.0292,2083339.8197343,0
+NAVI.US,D,20190730,000000,11.936,12.1524,11.8759,12.0971,2423231.2817202,0
+NAVI.US,D,20190731,000000,12.1136,12.2251,11.8933,11.9544,2502756.8118052,0
+NAVI.US,D,20190801,000000,11.9864,12.0379,11.5985,11.7925,2120406.236221,0
+NAVI.US,D,20190802,000000,11.7925,11.8187,11.5073,11.5801,1390814.8318554,0
+NAVI.US,D,20190805,000000,11.3453,11.3705,10.8554,11.0243,4817231.0729805,0
+NAVI.US,D,20190806,000000,11.1174,11.4491,10.9477,11.2357,3104083.2607301,0
+NAVI.US,D,20190807,000000,10.9661,11.3453,10.9116,11.2687,2451501.9628304,0
+NAVI.US,D,20190808,000000,11.3269,11.6566,11.3269,11.5306,3057195.352104,0
+NAVI.US,D,20190809,000000,11.4714,11.5664,11.4044,11.4395,2547342.6954554,0
+NAVI.US,D,20190812,000000,11.3453,11.3618,11.1513,11.2028,2271136.8111328,0
+NAVI.US,D,20190813,000000,11.2172,11.4801,11.1426,11.32,2378642.3053362,0
+NAVI.US,D,20190814,000000,11.0572,11.2105,10.8904,10.9078,1845307.5506556,0
+NAVI.US,D,20190815,000000,10.9738,11.032,10.7545,10.8118,996322.18275206,0
+NAVI.US,D,20190816,000000,10.8554,11.1426,10.8389,11.0921,1203224.0227207,0
+NAVI.US,D,20190819,000000,11.2028,11.3006,11.097,11.2454,1315131.5082575,0
+NAVI.US,D,20190820,000000,11.1687,11.2269,10.9738,10.9738,1631901.6911732,0
+NAVI.US,D,20190821,000000,11.0756,11.161,11.0087,11.0485,1549968.9831575,0
+NAVI.US,D,20190822,000000,11.1687,11.2105,10.9477,10.9661,1627275.9920834,0
+NAVI.US,D,20190823,000000,10.8991,11.0243,10.4753,10.5169,1420861.7731688,0
+NAVI.US,D,20190826,000000,10.6614,10.8439,10.5781,10.7274,1879519.3736992,0
+NAVI.US,D,20190827,000000,10.771,10.771,10.3908,10.4073,1368915.1826987,0
+NAVI.US,D,20190828,000000,10.3908,10.645,10.3414,10.5693,1182501.6742906,0
+NAVI.US,D,20190829,000000,10.7633,10.872,10.6517,10.7973,1294023.5989941,0
+NAVI.US,D,20190830,000000,10.8904,10.9302,10.6275,10.7633,1462015.7530369,0
+NAVI.US,D,20190903,000000,10.6779,10.7973,10.4335,10.5848,1882634.7877062,0
+NAVI.US,D,20190904,000000,10.6953,10.7545,10.5353,10.6779,1857193.9581676,0
+NAVI.US,D,20190905,000000,10.8496,11.0796,10.8496,10.9437,1384669.5694809,0
+NAVI.US,D,20190906,000000,10.9952,11.0358,10.8661,10.9437,1297839.0017869,0
+NAVI.US,D,20190909,000000,10.9952,11.2512,10.9952,11.2152,1826155.2801649,0
+NAVI.US,D,20190910,000000,11.2085,11.4422,11.1727,11.3531,2430129.1093578,0
+NAVI.US,D,20190911,000000,11.3705,11.4559,11.1871,11.4559,1906014.8255175,0
+NAVI.US,D,20190912,000000,11.4395,11.482,11.2852,11.3531,1626030.6512096,0
+NAVI.US,D,20190913,000000,11.4908,11.6024,11.3453,11.3705,1806499.9249504,0
+NAVI.US,D,20190916,000000,11.3113,11.5219,11.225,11.4656,1863550.5573626,0
+NAVI.US,D,20190917,000000,11.3531,11.4395,11.2152,11.3357,1902116.9498191,0
+NAVI.US,D,20190918,000000,11.2852,11.4559,11.1659,11.389,1713378.7363859,0
+NAVI.US,D,20190919,000000,11.4141,11.5432,11.2152,11.2677,2052416.6037994,0
+NAVI.US,D,20190920,000000,11.2677,11.517,11.2512,11.3113,5670148.3366559,0
+NAVI.US,D,20190923,000000,11.2512,11.5694,11.1824,11.4559,1852647.6392493,0
+NAVI.US,D,20190924,000000,11.4316,11.5751,11.225,11.2337,2263963.7301729,0
+NAVI.US,D,20190925,000000,11.2008,11.4395,11.1727,11.3269,1558088.4407087,0
+NAVI.US,D,20190926,000000,11.2852,11.4229,11.1057,11.1824,2382595.8502458,0
+NAVI.US,D,20190927,000000,11.2337,11.2997,10.9253,10.9389,1416705.1387293,0
+NAVI.US,D,20190930,000000,10.9437,10.9902,10.8128,10.9514,1806672.0871407,0
+NAVI.US,D,20191001,000000,10.9952,11.1018,10.2841,10.2841,2249579.4245342,0
+NAVI.US,D,20191002,000000,10.2162,10.2492,9.88251,9.92037,4023124.2073393,0
+NAVI.US,D,20191003,000000,9.88251,10.0018,9.73701,9.99406,3626189.3293205,0
+NAVI.US,D,20191004,000000,9.97564,10.096,9.81362,9.9592,2359503.4366926,0
+NAVI.US,D,20191007,000000,9.93394,10.1377,9.8389,10.0106,2798987.1175945,0
+NAVI.US,D,20191008,000000,9.87477,9.94652,9.78358,9.79716,2030101.497381,0
+NAVI.US,D,20191009,000000,9.79716,9.86604,9.67591,9.70209,1932507.1846018,0
+NAVI.US,D,20191010,000000,9.73701,9.96791,9.68076,9.8389,2380935.0521103,0
+NAVI.US,D,20191011,000000,9.96791,10.2928,9.96791,10.1609,2202467.8081517,0
+NAVI.US,D,20191014,000000,10.096,10.19,9.93394,10.0357,1229040.1039795,0
+NAVI.US,D,20191015,000000,10.0357,10.289,9.96791,10.2754,2178014.591657,0
+NAVI.US,D,20191016,000000,10.1978,10.3151,10.0746,10.1008,1903835.4789884,0
+NAVI.US,D,20191017,000000,10.1047,10.2327,10.0794,10.1822,1489788.5039798,0
+NAVI.US,D,20191018,000000,10.1745,10.2075,10.0484,10.0746,1303619.3215545,0
+NAVI.US,D,20191021,000000,10.1822,10.3327,10.1658,10.2327,1479784.5405369,0
+NAVI.US,D,20191022,000000,10.2928,10.448,10.19,10.3956,2724171.8213275,0
+NAVI.US,D,20191023,000000,10.7982,11.2434,10.4897,11.0718,2982094.4934015,0
+NAVI.US,D,20191024,000000,11.0718,11.225,11.0126,11.2152,2507729.9280097,0
+NAVI.US,D,20191025,000000,11.225,11.7139,11.225,11.6965,2126894.792065,0
+NAVI.US,D,20191028,000000,11.517,12.003,11.5092,11.9283,2244988.7764292,0
+NAVI.US,D,20191029,000000,11.9099,12.2008,11.8739,12.0661,2083506.827368,0
+NAVI.US,D,20191030,000000,12.0661,12.0661,11.7731,11.9099,1623193.5832589,0
+NAVI.US,D,20191031,000000,11.8662,11.9099,11.517,11.7808,3898135.4880713,0
+NAVI.US,D,20191101,000000,11.9099,11.9864,11.7731,11.8739,1738563.8999173,0
+NAVI.US,D,20191104,000000,11.9864,12.0243,11.9012,11.9991,2167458.059747,0
+NAVI.US,D,20191105,000000,12.1243,12.3891,12.1146,12.2512,2384070.0534325,0
+NAVI.US,D,20191106,000000,12.1669,12.3027,12.0738,12.1243,1893026.3738051,0
+NAVI.US,D,20191107,000000,12.2881,12.3891,12.1756,12.2794,1380155.2088134,0
+NAVI.US,D,20191108,000000,12.2794,12.3299,12.1756,12.2348,1258499.4258409,0
+NAVI.US,D,20191111,000000,12.2008,12.5278,12.1756,12.423,1770960.2881275,0
+NAVI.US,D,20191112,000000,12.4414,12.4414,12.3202,12.3638,1189484.0366566,0
+NAVI.US,D,20191113,000000,12.2008,12.2881,12.0932,12.2348,1044835.8385288,0
+NAVI.US,D,20191114,000000,12.1843,12.325,12.1243,12.2881,1021090.8581105,0
+NAVI.US,D,20191115,000000,12.3735,12.3735,12.1921,12.2008,852176.03843688,0
+NAVI.US,D,20191118,000000,12.2184,12.2881,12.128,12.1756,1274411.5420549,0
+NAVI.US,D,20191119,000000,12.2008,12.2881,12.132,12.2271,1069868.427185,0
+NAVI.US,D,20191120,000000,12.1921,12.354,12.1669,12.2348,1482178.3166205,0
+NAVI.US,D,20191121,000000,12.3202,12.3337,12.1407,12.2271,1085173.3366319,0
+NAVI.US,D,20191122,000000,12.3105,12.3939,12.2184,12.3299,818464.20738319,0
+NAVI.US,D,20191125,000000,12.3027,12.4832,12.2425,12.2425,1942522.4880692,0
+NAVI.US,D,20191126,000000,12.2512,12.3105,12.0893,12.1068,2303284.7497151,0
+NAVI.US,D,20191127,000000,12.1243,12.324,12.0292,12.2184,1950694.5220976,0
+NAVI.US,D,20191129,000000,12.1146,12.3687,12.1146,12.2794,761288.83470135,0
+NAVI.US,D,20191202,000000,12.3027,12.354,11.9943,12.0292,2479320.0738714,0
+NAVI.US,D,20191203,000000,11.9536,11.971,11.7217,11.8915,1580404.5780384,0
+NAVI.US,D,20191204,000000,12.098,12.1068,11.9438,12.0379,1975703.3997935,0
+NAVI.US,D,20191205,000000,12.0563,12.1155,11.97,12.003,1399199.2336156,0
+NAVI.US,D,20191206,000000,12.0563,12.2678,12.0563,12.1155,2856075.8937256,0
+NAVI.US,D,20191209,000000,12.1252,12.1853,11.935,11.935,1787654.8660329,0
+NAVI.US,D,20191210,000000,11.97,12.0204,11.9079,11.9526,3370399.6127661,0
+NAVI.US,D,20191211,000000,12.0127,12.0127,11.8361,11.8992,1539363.9984155,0
+NAVI.US,D,20191212,000000,11.8895,12.0563,11.8575,11.9933,3208723.852377,0
+NAVI.US,D,20191213,000000,12.0825,12.3329,12.0127,12.23,1932376.2588643,0
+NAVI.US,D,20191216,000000,12.2969,12.3677,12.194,12.2203,2553049.8205192,0
+NAVI.US,D,20191217,000000,12.2542,12.3774,12.2203,12.3143,1795679.4797426,0
+NAVI.US,D,20191218,000000,12.3416,12.3416,12.1689,12.2378,1150926.9224019,0
+NAVI.US,D,20191219,000000,12.2028,12.2542,12.0738,12.1077,1627284.239374,0
+NAVI.US,D,20191220,000000,12.0738,12.194,11.872,11.9176,5430218.1598383,0
+NAVI.US,D,20191223,000000,11.9623,12.0699,11.9176,12.0292,1898922.1556404,0
+NAVI.US,D,20191224,000000,12.0476,12.1252,12.0078,12.0563,426640.5876856,0
+NAVI.US,D,20191226,000000,12.0902,12.1155,11.935,11.97,831536.1629124,0
+NAVI.US,D,20191227,000000,11.9429,12.0127,11.8575,11.872,734560.39692486,0
+NAVI.US,D,20191230,000000,11.872,11.9273,11.808,11.8225,924490.34384319,0
+NAVI.US,D,20191231,000000,11.8128,11.872,11.7643,11.8409,2079408.9548736,0
+NAVI.US,D,20200102,000000,11.9176,11.9176,11.7527,11.8177,2504152.6657316,0
+NAVI.US,D,20200103,000000,11.7187,11.8808,11.5965,11.745,1457289.0246377,0
+NAVI.US,D,20200106,000000,11.6655,11.8128,11.6451,11.7789,1996473.1701441,0
+NAVI.US,D,20200107,000000,11.745,11.9176,11.71,11.7692,1505003.724142,0
+NAVI.US,D,20200108,000000,11.7275,11.8992,11.6848,11.8322,1363577.1238871,0
+NAVI.US,D,20200109,000000,11.7604,11.8128,11.6752,11.745,1608729.8974485,0
+NAVI.US,D,20200110,000000,11.7013,11.7411,11.5965,11.6159,1797019.6644578,0
+NAVI.US,D,20200113,000000,11.6402,11.7013,11.484,11.6916,1876852.406116,0
+NAVI.US,D,20200114,000000,11.6324,11.8041,11.6324,11.7362,1712288.03221,0
+NAVI.US,D,20200115,000000,11.6566,11.745,11.5684,11.6839,1537941.3407948,0
+NAVI.US,D,20200116,000000,11.7604,11.8322,11.7013,11.7877,2318016.4724685,0
+NAVI.US,D,20200117,000000,11.8041,12.0476,11.8041,11.9933,1968233.4163735,0
+NAVI.US,D,20200121,000000,11.9526,12.0738,11.8895,11.9933,2694394.9787798,0
+NAVI.US,D,20200122,000000,12.2028,13.2708,12.2028,13.1369,5581119.8660292,0
+NAVI.US,D,20200123,000000,13.1816,13.4143,13.1282,13.3707,3449517.9328801,0
+NAVI.US,D,20200124,000000,13.328,13.3368,12.9486,13.0718,1934787.5604402,0
+NAVI.US,D,20200127,000000,12.8013,12.8954,12.7129,12.7839,3996248.3492441,0
+NAVI.US,D,20200128,000000,12.9486,13.2407,12.6878,13.0001,3013707.389009,0
+NAVI.US,D,20200129,000000,12.9566,13.197,12.9516,12.9807,1429416.2752967,0
+NAVI.US,D,20200130,000000,12.9041,13.0515,12.7314,12.8954,2830667.0224378,0
+NAVI.US,D,20200131,000000,12.8013,12.8167,12.4278,12.4463,2274229.5450908,0
+NAVI.US,D,20200203,000000,12.5394,12.6228,12.0902,12.1252,2690417.7229098,0
+NAVI.US,D,20200204,000000,12.2115,12.3143,11.9312,11.9623,3612513.2597581,0
+NAVI.US,D,20200205,000000,12.1252,12.2542,12.0661,12.1766,1440113.0111462,0
+NAVI.US,D,20200206,000000,12.2542,12.3493,12.1077,12.2028,1478508.2723237,0
+NAVI.US,D,20200207,000000,12.0902,12.2115,12.0127,12.1252,1391577.7062317,0
+NAVI.US,D,20200210,000000,12.0563,12.2378,12.0476,12.1853,1056215.0376716,0
+NAVI.US,D,20200211,000000,12.2203,12.5743,12.1155,12.5491,1434494.5444558,0
+NAVI.US,D,20200212,000000,12.6004,12.8334,12.5666,12.7742,1661616.6790419,0
+NAVI.US,D,20200213,000000,12.7042,12.8692,12.6529,12.7557,1431451.2942411,0
+NAVI.US,D,20200214,000000,12.7654,12.8431,12.5394,12.6083,1650297.2727556,0
+NAVI.US,D,20200218,000000,12.5579,12.6868,12.324,12.3774,952337.32040117,0
+NAVI.US,D,20200219,000000,12.3774,12.4705,12.2862,12.4055,2749979.6552959,0
+NAVI.US,D,20200220,000000,12.4016,12.584,12.3774,12.5064,1479514.4417713,0
+NAVI.US,D,20200221,000000,12.4094,12.4976,12.194,12.2639,1493864.7273365,0
+NAVI.US,D,20200224,000000,11.8652,11.9176,11.4529,11.4579,2199701.873082,0
+NAVI.US,D,20200225,000000,11.4666,11.4753,10.6799,10.7652,2574820.6057609,0
+NAVI.US,D,20200226,000000,10.8449,10.8449,10.4025,10.4063,2175920.8107675,0
+NAVI.US,D,20200227,000000,10.1347,10.3433,9.58569,9.76612,3285090.6701796,0
+NAVI.US,D,20200228,000000,9.34707,9.74575,9.30342,9.71955,7176197.4048757,0
+NAVI.US,D,20200302,000000,9.77873,10.0222,9.45086,10.0222,4616668.3067145,0
+NAVI.US,D,20200303,000000,9.96108,9.99604,9.05276,9.17344,5549376.0446841,0
+NAVI.US,D,20200304,000000,9.38975,9.64293,9.02628,9.61576,4226328.1684055,0
+NAVI.US,D,20200305,000000,9.2908,9.42176,9.071,9.16674,4666795.338706,0
+NAVI.US,D,20200306,000000,8.73761,9.36162,8.62276,9.21185,8827155.4917869,0
+NAVI.US,D,20200309,000000,8.52614,8.65768,7.95539,7.96441,3624608.9422679,0
+NAVI.US,D,20200310,000000,8.43865,8.77233,8.04338,8.77233,3173400.7069312,0
+NAVI.US,D,20200311,000000,8.4824,8.7284,8.12252,8.33321,5132341.4886722,0
+NAVI.US,D,20200312,000000,7.64829,8.28063,7.09499,7.09499,3790371.235127,0
+NAVI.US,D,20200313,000000,7.70095,7.95539,6.96335,7.61307,4794826.2772773,0
+NAVI.US,D,20200316,000000,6.735,6.87984,6.26078,6.40142,2949783.6708307,0
+NAVI.US,D,20200317,000000,6.61211,6.69999,4.67596,5.2247,5494977.9470966,0
+NAVI.US,D,20200318,000000,4.87355,5.27747,3.57382,4.39049,6443708.1087914,0
+NAVI.US,D,20200319,000000,4.36419,5.72959,4.19727,5.51444,5085153.5848521,0
+NAVI.US,D,20200320,000000,5.71649,6.05891,5.15437,5.26864,8746627.9158995,0
+NAVI.US,D,20200323,000000,5.26864,5.50572,4.81195,5.32131,3686850.213173,0
+NAVI.US,D,20200324,000000,5.66383,6.67351,5.59786,6.21692,4313313.3727972,0
+NAVI.US,D,20200325,000000,6.54188,7.95539,6.26969,7.01602,5929505.0063751,0
+NAVI.US,D,20200326,000000,7.11264,7.77555,6.97218,7.08626,3527568.2288673,0
+NAVI.US,D,20200327,000000,6.80524,7.22672,6.59455,7.05104,2718090.4754547,0
+NAVI.US,D,20200330,000000,7.02476,7.18287,6.32227,7.15658,3440945.9052598,0
+NAVI.US,D,20200331,000000,7.12147,7.35844,6.47146,6.65605,3652122.9344697,0
+NAVI.US,D,20200401,000000,6.27842,6.44954,6.04135,6.15542,2875891.0401946,0
+NAVI.US,D,20200402,000000,6.05008,6.17308,5.34323,5.57584,4739962.2077734,0
+NAVI.US,D,20200403,000000,5.52317,5.83931,5.19832,5.30366,3019416.5758955,0
+NAVI.US,D,20200406,000000,5.63754,6.18191,5.57584,6.12924,3603543.3003685,0
+NAVI.US,D,20200407,000000,6.48911,7.19169,6.38377,6.41452,3613010.1590141,0
+NAVI.US,D,20200408,000000,6.54188,6.87984,6.36632,6.71735,2510359.7827854,0
+NAVI.US,D,20200409,000000,7.2531,7.59551,7.03358,7.27503,3034702.9289386,0
+NAVI.US,D,20200413,000000,7.28832,7.45506,6.80524,7.0687,1722148.6989795,0
+NAVI.US,D,20200414,000000,7.2531,7.376,6.74384,6.87556,2265490.5098368,0
+NAVI.US,D,20200415,000000,6.54188,6.5638,6.25214,6.44537,1637274.8009696,0
+NAVI.US,D,20200416,000000,6.3927,6.54188,6.11139,6.331,2093477.8016486,0
+NAVI.US,D,20200417,000000,6.68224,6.95453,6.41015,6.62093,2578037.0490773,0
+NAVI.US,D,20200420,000000,6.36622,6.58573,6.10276,6.19938,3034874.0602177,0
+NAVI.US,D,20200421,000000,5.97103,6.09402,5.64618,5.76917,3667582.4806145,0
+NAVI.US,D,20200422,000000,5.94465,6.23458,5.66383,5.79535,4670176.7278334,0
+NAVI.US,D,20200423,000000,5.89197,6.17308,5.71649,5.90071,2399236.8207626,0
+NAVI.US,D,20200424,000000,5.89197,6.29152,5.75132,6.17308,3107518.2572461,0
+NAVI.US,D,20200427,000000,6.18191,6.55071,6.01944,6.48029,3562220.2510441,0
+NAVI.US,D,20200428,000000,6.68224,6.89303,6.24767,6.56817,3744881.2422499,0
+NAVI.US,D,20200429,000000,6.8227,7.41111,6.8227,7.22672,3293352.3934928,0
+NAVI.US,D,20200430,000000,7.01602,7.02476,6.56817,6.69097,2632217.6243765,0
+NAVI.US,D,20200501,000000,6.45409,6.51549,6.07646,6.16862,3271455.83707,0
+NAVI.US,D,20200504,000000,6.06755,6.40142,5.85695,6.33992,2981215.126046,0
+NAVI.US,D,20200505,000000,6.48911,6.73948,6.26969,6.31344,3563390.3353916,0
+NAVI.US,D,20200506,000000,6.44537,6.49348,6.11595,6.13787,4081342.8622763,0
+NAVI.US,D,20200507,000000,6.24321,6.78779,6.24321,6.62093,2094013.8755347,0
+NAVI.US,D,20200508,000000,6.80524,6.91951,6.63414,6.8227,1635189.2673707,0
+NAVI.US,D,20200511,000000,6.67351,6.69999,6.43218,6.45409,2880868.2800443,0
+NAVI.US,D,20200512,000000,6.53306,6.69097,6.16426,6.18191,2061843.2569034,0
+NAVI.US,D,20200513,000000,6.0852,6.18191,5.54965,5.6417,2060192.7678811,0
+NAVI.US,D,20200514,000000,5.44422,6.19054,5.39601,5.97986,2548491.1306651,0
+NAVI.US,D,20200515,000000,5.94465,6.0852,5.77789,5.86579,1565458.4257306,0
+NAVI.US,D,20200518,000000,6.10276,6.47146,6.10276,6.41015,2996640.6521174,0
+NAVI.US,D,20200519,000000,6.33992,6.42771,6.03263,6.03263,2857006.8066469,0
+NAVI.US,D,20200520,000000,6.11139,6.38377,6.06755,6.23458,2433339.3672063,0
+NAVI.US,D,20200521,000000,6.1465,6.35748,6.1465,6.30481,2390500.8782424,0
+NAVI.US,D,20200522,000000,6.35748,6.41015,6.0852,6.12022,1800603.1122038,0
+NAVI.US,D,20200526,000000,6.44537,6.58573,6.34875,6.41879,3459590.9673814,0
+NAVI.US,D,20200527,000000,6.69097,6.83162,6.51986,6.80524,3658439.3281233,0
+NAVI.US,D,20200528,000000,6.92815,6.92815,6.57699,6.75257,1714491.0896995,0
+NAVI.US,D,20200529,000000,6.59455,6.71735,6.45409,6.53306,2624551.7678059,0
+NAVI.US,D,20200601,000000,6.55935,6.95015,6.46728,6.735,2618659.0787045,0
+NAVI.US,D,20200602,000000,6.77876,7.10381,6.77876,6.90176,3051124.3153444,0
+NAVI.US,D,20200603,000000,7.02476,7.26183,6.98101,7.19169,5818729.4614669,0
+NAVI.US,D,20200604,000000,7.16463,7.39753,6.99468,7.36184,3568750.0433409,0
+NAVI.US,D,20200605,000000,7.99768,8.28423,7.75139,7.89467,4223648.8298865,0
+NAVI.US,D,20200608,000000,8.13203,8.36483,8.10701,8.23951,3991670.0720749,0
+NAVI.US,D,20200609,000000,7.94385,8.03357,7.39326,7.79165,3203539.399352,0
+NAVI.US,D,20200610,000000,7.71114,7.76478,7.16463,7.16929,3019461.9359935,0
+NAVI.US,D,20200611,000000,6.72599,6.98557,6.44818,6.66323,4826128.8685777,0
+NAVI.US,D,20200612,000000,7.09305,7.15134,6.64539,6.94094,2523246.1742771,0
+NAVI.US,D,20200615,000000,6.56467,7.3439,6.4573,7.17821,3584424.0190401,0
+NAVI.US,D,20200616,000000,7.56777,7.56777,7.10196,7.24534,2453228.7392903,0
+NAVI.US,D,20200617,000000,7.23641,7.27212,7.03038,7.09305,3727210.3913251,0
+NAVI.US,D,20200618,000000,6.97655,7.29917,6.90496,7.20945,3024537.1124186,0
+NAVI.US,D,20200619,000000,7.36184,7.37076,6.86014,6.96782,10493119.523863,0
+NAVI.US,D,20200622,000000,6.85132,7.03038,6.83327,6.87819,4516961.6566421,0
+NAVI.US,D,20200623,000000,6.97655,7.07529,6.74384,6.80651,4846465.6561743,0
+NAVI.US,D,20200624,000000,6.71688,6.78866,6.4214,6.51549,4550597.2002581,0
+NAVI.US,D,20200625,000000,6.52898,6.68554,6.43033,6.63636,4989783.9787001,0
+NAVI.US,D,20200626,000000,6.50201,6.59165,6.07221,6.25127,30984786.082514,0
+NAVI.US,D,20200629,000000,6.51996,6.60056,6.22449,6.48417,5176199.5489307,0
+NAVI.US,D,20200630,000000,6.41249,6.57351,6.27823,6.29608,3433671.7949906,0
+NAVI.US,D,20200701,000000,6.27823,6.4832,6.10343,6.1885,2483807.6308445,0
+NAVI.US,D,20200702,000000,6.3767,6.51104,6.14369,6.17959,2976346.1318849,0
+NAVI.US,D,20200706,000000,6.43926,6.58272,6.29608,6.51104,5732058.6850275,0
+NAVI.US,D,20200707,000000,6.40355,6.4214,6.06327,6.07666,3203299.1970146,0
+NAVI.US,D,20200708,000000,6.05426,6.21702,5.9557,6.17066,2709066.9086765,0
+NAVI.US,D,20200709,000000,6.14369,6.17066,5.7453,5.79428,4041555.8708178,0
+NAVI.US,D,20200710,000000,5.74967,6.24224,5.71388,6.20645,3486015.2863186,0
+NAVI.US,D,20200713,000000,6.33168,6.39454,6.05426,6.12584,3147251.6413161,0
+NAVI.US,D,20200714,000000,6.11702,6.3409,6.03632,6.29608,2448779.326036,0
+NAVI.US,D,20200715,000000,6.39454,6.6901,6.28269,6.63636,2999024.1190877,0
+NAVI.US,D,20200716,000000,6.60056,6.79767,6.50201,6.70805,2935262.2539866,0
+NAVI.US,D,20200717,000000,6.68098,6.71688,6.35875,6.4214,1987854.7515145,0
+NAVI.US,D,20200720,000000,6.40355,6.43926,6.24224,6.32285,2355825.1451052,0
+NAVI.US,D,20200721,000000,6.46622,6.89148,6.43033,6.80204,5342593.7904285,0
+NAVI.US,D,20200722,000000,7.41558,7.4245,6.94094,7.14689,6923241.6635383,0
+NAVI.US,D,20200723,000000,7.16463,7.37076,7.1111,7.29025,4809980.6736715,0
+NAVI.US,D,20200724,000000,7.23641,7.37076,7.13785,7.18278,2671795.3408371,0
+NAVI.US,D,20200727,000000,7.17374,7.50511,6.98557,7.46475,5754551.1081928,0
+NAVI.US,D,20200728,000000,7.46922,7.60366,7.25436,7.32585,4286659.1606357,0
+NAVI.US,D,20200729,000000,7.3439,7.37969,7.19606,7.33041,3118938.6928418,0
+NAVI.US,D,20200730,000000,7.16463,7.25436,7.0394,7.13785,3468264.0243109,0
+NAVI.US,D,20200731,000000,7.12001,7.1558,6.86014,7.12894,5191247.7614592,0
+NAVI.US,D,20200803,000000,7.38871,7.39753,7.16463,7.26328,3233368.818377,0
+NAVI.US,D,20200804,000000,7.26328,7.36184,7.14689,7.34825,2393357.5335084,0
+NAVI.US,D,20200805,000000,7.41558,7.73791,7.39753,7.72443,2264561.6587382,0
+NAVI.US,D,20200806,000000,7.69319,7.78283,7.54536,7.5767,1829900.5809881,0
+NAVI.US,D,20200807,000000,7.50511,7.84549,7.41558,7.82763,2785730.6289391,0
+NAVI.US,D,20200810,000000,7.92609,8.05597,7.78283,7.99768,2233038.4524154,0
+NAVI.US,D,20200811,000000,8.20362,8.45437,8.01543,8.09614,2416452.0088842,0
+NAVI.US,D,20200812,000000,8.24833,8.31118,7.83646,7.92609,2005589.5189411,0
+NAVI.US,D,20200813,000000,7.8902,7.99768,7.76924,7.8096,1615611.2305051,0
+NAVI.US,D,20200814,000000,7.72898,8.12757,7.71114,8.00661,1497139.9325981,0
+NAVI.US,D,20200817,000000,8.06936,8.06936,7.87225,7.92609,1584270.4954859,0
+NAVI.US,D,20200818,000000,7.89922,8.02892,7.72898,7.77371,1736830.9379895,0
+NAVI.US,D,20200819,000000,7.75576,7.96179,7.72007,7.84549,1427359.6072146,0
+NAVI.US,D,20200820,000000,7.74694,7.90814,7.71114,7.74694,1600412.5049241,0
+NAVI.US,D,20200821,000000,7.72007,7.80057,7.63043,7.67515,1684457.5502332,0
+NAVI.US,D,20200824,000000,7.79165,7.95306,7.69319,7.91708,1969558.1374189,0
+NAVI.US,D,20200825,000000,8.01543,8.11409,7.88574,7.90814,1950044.0170551,0
+NAVI.US,D,20200826,000000,7.97071,8.00661,7.80057,7.82763,1539611.4171322,0
+NAVI.US,D,20200827,000000,7.81842,8.2753,7.77817,8.24833,4114246.4588557,0
+NAVI.US,D,20200828,000000,8.28423,8.35581,8.19168,8.33806,1440378.9862665,0
+NAVI.US,D,20200831,000000,8.35581,8.41867,8.13203,8.14105,2949734.1870874,0
+NAVI.US,D,20200901,000000,8.07838,8.41867,7.99322,8.17675,2157253.0685969,0
+NAVI.US,D,20200902,000000,8.19469,8.28423,8.08721,8.21254,2490960.093578,0
+NAVI.US,D,20200903,000000,8.20343,8.46795,8.13058,8.19439,2975119.3474148,0
+NAVI.US,D,20200904,000000,8.29461,8.53527,8.18538,8.39491,2592877.0175192,0
+NAVI.US,D,20200908,000000,8.26734,8.33107,8.15793,8.16248,1675678.3094377,0
+NAVI.US,D,20200909,000000,8.24901,8.24901,8.00301,8.05773,1941034.8830354,0
+NAVI.US,D,20200910,000000,8.12145,8.27646,7.84811,7.85722,1893604.7150552,0
+NAVI.US,D,20200911,000000,7.85722,7.93007,7.63838,7.66574,2506833.035162,0
+NAVI.US,D,20200914,000000,7.69309,7.84373,7.65653,7.67477,2906609.1047769,0
+NAVI.US,D,20200915,000000,7.74781,7.88002,7.6702,7.68388,2977714.1512056,0
+NAVI.US,D,20200916,000000,7.68388,7.91184,7.57456,7.82066,4584686.3448547,0
+NAVI.US,D,20200917,000000,7.66574,7.85722,7.66574,7.72044,3331554.8742535,0
+NAVI.US,D,20200918,000000,7.7933,7.91184,7.51093,7.52906,7688101.5750499,0
+NAVI.US,D,20200921,000000,7.30101,7.39229,7.1462,7.23738,3923236.1168747,0
+NAVI.US,D,20200922,000000,7.28287,7.33749,7.01855,7.16434,4804133.3446683,0
+NAVI.US,D,20200923,000000,7.20091,7.41955,6.86364,6.86364,3470244.4049554,0
+NAVI.US,D,20200924,000000,6.81795,7.1462,6.76325,7.01855,3094893.7172296,0
+NAVI.US,D,20200925,000000,6.92736,7.24651,6.89089,7.20993,2552995.1822193,0
+NAVI.US,D,20200928,000000,7.36494,7.63383,7.33749,7.51995,2521821.4548338,0
+NAVI.US,D,20200929,000000,7.48348,7.59735,7.4015,7.5471,2288303.5464225,0
+NAVI.US,D,20200930,000000,7.62015,7.9938,7.60182,7.70212,3500885.1511888,0
+NAVI.US,D,20201001,000000,7.85112,7.85112,7.58378,7.75673,1900883.9798812,0
+NAVI.US,D,20201002,000000,7.60182,7.95733,7.50152,7.90262,2709812.2575604,0
+NAVI.US,D,20201005,000000,8.02115,8.26734,7.97566,8.25823,1636224.3023353,0
+NAVI.US,D,20201006,000000,8.34029,8.43584,8.05306,8.094,2241874.3933335,0
+NAVI.US,D,20201007,000000,8.18538,8.36746,8.10322,8.21254,1769984.0151081,0
+NAVI.US,D,20201008,000000,8.34941,8.61365,8.32196,8.60461,1517042.7065292,0
+NAVI.US,D,20201009,000000,8.65923,8.73664,8.47687,8.65021,1560756.4392031,0
+NAVI.US,D,20201012,000000,8.69561,8.92453,8.61365,8.90542,1520647.8034129,0
+NAVI.US,D,20201013,000000,8.78689,8.86002,8.65923,8.75022,1438614.0660878,0
+NAVI.US,D,20201014,000000,8.75953,8.96013,8.74119,8.75022,1278090.8645536,0
+NAVI.US,D,20201015,000000,8.70473,9.10621,8.59938,9.10621,1559411.0999314,0
+NAVI.US,D,20201016,000000,9.04141,9.17819,8.89621,8.92453,1859007.3311782,0
+NAVI.US,D,20201019,000000,8.96944,9.10621,8.85071,8.87777,1948527.5465044,0
+NAVI.US,D,20201020,000000,9.01493,9.22291,8.93666,9.02434,3542305.1061772,0
+NAVI.US,D,20201021,000000,8.75022,8.89156,8.34941,8.36746,4340772.7266991,0
+NAVI.US,D,20201022,000000,8.63188,8.70036,8.28549,8.34029,3340511.4317959,0
+NAVI.US,D,20201023,000000,8.48599,8.5955,8.36746,8.56349,2062362.8362084,0
+NAVI.US,D,20201026,000000,8.38588,8.45873,8.24901,8.30372,1663935.198599,0
+NAVI.US,D,20201027,000000,8.25823,8.28549,7.7933,7.81154,1976779.6712108,0
+NAVI.US,D,20201028,000000,7.5928,7.64751,7.34681,7.36029,2663612.9976956,0
+NAVI.US,D,20201029,000000,7.30101,7.54275,7.20993,7.4469,2043913.6472374,0
+NAVI.US,D,20201030,000000,7.38308,7.48348,7.19179,7.30101,2236645.6111218,0
+NAVI.US,D,20201102,000000,7.4469,7.78427,7.37872,7.78427,2429933.2362072,0
+NAVI.US,D,20201103,000000,7.98469,8.14434,7.82066,8.08498,2418895.268711,0
+NAVI.US,D,20201104,000000,7.93007,8.58629,7.84811,8.55446,3735212.3249858,0
+NAVI.US,D,20201105,000000,8.5179,8.74119,8.4724,8.55894,2270061.5706268,0
+NAVI.US,D,20201106,000000,8.73228,8.80453,8.41313,8.43137,2235782.7383475,0
+NAVI.US,D,20201109,000000,9.11475,9.54204,9.02434,9.13406,3317106.652113,0
+NAVI.US,D,20201110,000000,9.23358,9.38781,9.21612,9.26947,1906103.483891,0
+NAVI.US,D,20201111,000000,9.27918,9.35289,8.87777,9.13406,1801821.6493833,0
+NAVI.US,D,20201112,000000,8.89156,9.11475,8.87777,9.06053,2191476.2316649,0
+NAVI.US,D,20201113,000000,9.17819,9.49839,9.10621,9.46153,1490453.4417808,0
+NAVI.US,D,20201116,000000,9.67979,9.83017,9.60704,9.68852,2499840.3636829,0
+NAVI.US,D,20201117,000000,9.50809,9.83498,9.38781,9.78067,1964312.860626,0
+NAVI.US,D,20201118,000000,9.63614,9.84468,9.51683,9.52167,2757948.5997943,0
+NAVI.US,D,20201119,000000,9.42467,9.49839,9.18789,9.49839,1346943.3697496,0
+NAVI.US,D,20201120,000000,9.27918,9.47026,8.69561,8.71394,3920758.8369742,0
+NAVI.US,D,20201123,000000,8.89621,9.07478,8.77768,8.93666,2614228.221854,0
+NAVI.US,D,20201124,000000,9.08817,9.13406,8.97884,9.11475,3188959.2205626,0
+NAVI.US,D,20201125,000000,9.03288,9.30148,9.00552,9.00552,2597428.490994,0
+NAVI.US,D,20201127,000000,8.99689,9.10621,8.73228,8.88709,990339.80436595,0
+NAVI.US,D,20201130,000000,8.90542,8.99689,8.52711,8.5407,2622874.4750893,0
+NAVI.US,D,20201201,000000,8.75022,9.07004,8.67756,8.84606,1843235.4189037,0
+NAVI.US,D,20201202,000000,8.796,8.98738,8.69561,8.84159,2320696.8418987,0
+NAVI.US,D,20201203,000000,8.92541,9.06431,8.72112,8.94325,1976363.1830379,0
+NAVI.US,D,20201204,000000,8.99011,9.12911,8.82297,8.86933,1446226.3152699,0
+NAVI.US,D,20201207,000000,8.81366,8.92075,8.60986,8.85071,1360568.9246573,0
+NAVI.US,D,20201208,000000,8.74886,8.7768,8.54496,8.73034,2598049.0996083,0
+NAVI.US,D,20201209,000000,8.7768,8.95266,8.75817,8.86002,1437005.8444297,0
+NAVI.US,D,20201210,000000,8.82297,8.96197,8.7674,8.9156,1125553.1020991,0
+NAVI.US,D,20201211,000000,8.80453,8.92541,8.59599,8.79523,1991465.0029548,0
+NAVI.US,D,20201214,000000,8.87865,8.92075,8.40606,8.56349,2263373.0179869,0
+NAVI.US,D,20201215,000000,8.60045,8.81366,8.42439,8.79523,2377375.3153247,0
+NAVI.US,D,20201216,000000,8.84159,8.8739,8.61907,8.6377,1629076.9941583,0
+NAVI.US,D,20201217,000000,8.61907,8.79523,8.4986,8.73034,1634808.8610938,0
+NAVI.US,D,20201218,000000,8.78592,8.86933,8.58211,8.65622,5227618.3128054,0
+NAVI.US,D,20201221,000000,8.54496,8.72112,8.40606,8.56349,2222860.2649596,0
+NAVI.US,D,20201222,000000,8.56349,8.6701,8.44302,8.61907,1791603.256386,0
+NAVI.US,D,20201223,000000,8.62838,9.11107,8.62838,9.00834,2213448.044614,0
+NAVI.US,D,20201224,000000,9.06431,9.09195,8.81851,9.05462,1311158.3760327,0
+NAVI.US,D,20201228,000000,9.08244,9.20322,8.9385,8.98079,1618390.567422,0
+NAVI.US,D,20201229,000000,9.05462,9.07381,8.88321,9.05462,1862023.7776986,0
+NAVI.US,D,20201230,000000,9.06431,9.22193,9.02628,9.07381,1896310.8572686,0
+NAVI.US,D,20201231,000000,9.08244,9.29954,8.98079,9.10146,1956197.5267202,0
+NAVI.US,D,20210104,000000,9.14744,9.3558,9.14744,9.24037,2593464.6369712,0
+NAVI.US,D,20210105,000000,9.24037,9.63031,9.21282,9.47123,1791983.6626628,0
+NAVI.US,D,20210106,000000,9.64778,10.1483,9.64778,10.0736,2629308.3926332,0
+NAVI.US,D,20210107,000000,10.1385,10.2783,10.0833,10.158,2240416.6847279,0
+NAVI.US,D,20210108,000000,10.1949,10.1949,9.91641,10.1201,2306465.1111353,0
+NAVI.US,D,20210111,000000,9.94464,10.2637,9.94464,10.1677,1189723.2080826,0
+NAVI.US,D,20210112,000000,10.2783,10.4121,10.0562,10.3608,1205191.0015179,0
+NAVI.US,D,20210113,000000,10.3433,10.4461,10.0464,10.1114,1819515.1803571,0
+NAVI.US,D,20210114,000000,10.1949,11.4782,10.1289,11.2231,5335144.4252351,0
+NAVI.US,D,20210115,000000,11.2231,11.2231,10.774,10.7876,2428393.0546961,0
+NAVI.US,D,20210119,000000,10.6022,10.7419,10.0978,10.4412,2966223.6136403,0
+NAVI.US,D,20210120,000000,10.4549,10.6953,10.4267,10.6672,2419650.9267081,0
+NAVI.US,D,20210121,000000,10.6585,10.7274,10.3608,10.3802,2042049.7595722,0
+NAVI.US,D,20210122,000000,10.223,10.482,10.0367,10.4549,1925249.5689137,0
+NAVI.US,D,20210125,000000,10.2783,10.6488,10.1385,10.4897,3055199.5077898,0
+NAVI.US,D,20210126,000000,10.6672,11.0106,10.5751,11.0009,3298371.9007066,0
+NAVI.US,D,20210127,000000,10.3433,10.9166,10.2249,10.3433,4565382.5304,0
+NAVI.US,D,20210128,000000,10.5751,10.7516,10.4499,10.7031,2373922.7933162,0
+NAVI.US,D,20210129,000000,10.7031,10.935,10.4267,10.4315,4111372.2780973,0
+NAVI.US,D,20210201,000000,10.4364,10.6294,10.287,10.4897,1884413.109732,0
+NAVI.US,D,20210202,000000,10.6022,11.0291,10.5557,10.9088,2015301.7344806,0
+NAVI.US,D,20210203,000000,10.8623,11.1309,10.8245,11.094,1936428.7712606,0
+NAVI.US,D,20210204,000000,11.0194,11.4588,11.0194,11.3997,1742086.5238955,0
+NAVI.US,D,20210205,000000,11.5112,11.7062,11.2881,11.5199,1921903.2307711,0
+NAVI.US,D,20210208,000000,11.584,11.9564,11.5751,11.8633,1667827.919741,0
+NAVI.US,D,20210209,000000,11.7236,11.8633,11.6024,11.6673,1984862.0159544,0
+NAVI.US,D,20210210,000000,11.7159,11.7974,11.3909,11.4733,1745946.2558751,0
+NAVI.US,D,20210211,000000,11.547,11.6324,11.2055,11.3909,1369845.0647087,0
+NAVI.US,D,20210212,000000,11.2706,11.547,11.2706,11.3337,1095223.6910842,0
+NAVI.US,D,20210216,000000,11.4539,11.6227,11.3997,11.5567,1249237.718548,0
+NAVI.US,D,20210217,000000,11.4636,11.7333,11.4442,11.5751,1772669.539095,0
+NAVI.US,D,20210218,000000,11.5751,11.5751,11.1222,11.2055,1910733.3066261,0
+NAVI.US,D,20210219,000000,11.2706,11.4191,11.1765,11.325,1349270.1365974,0
+NAVI.US,D,20210222,000000,11.2793,11.5393,11.2415,11.3434,1660032.168344,0
+NAVI.US,D,20210223,000000,11.3909,11.5112,11.1309,11.2793,1797445.4308326,0
+NAVI.US,D,20210224,000000,11.3521,11.6722,11.3521,11.5751,1746268.931118,0
+NAVI.US,D,20210225,000000,11.6227,11.6673,11.2793,11.3434,1956949.061072,0
+NAVI.US,D,20210226,000000,11.3066,11.6033,11.2415,11.4733,1874728.7287982,0
+NAVI.US,D,20210301,000000,11.677,12.1689,11.677,12.0767,2099955.017468,0
+NAVI.US,D,20210302,000000,11.9748,12.2057,11.8905,11.9467,2124366.99751,0
+NAVI.US,D,20210303,000000,12.0107,12.1689,11.7517,11.7556,1972913.7537633,0
+NAVI.US,D,20210304,000000,11.808,11.9855,11.5364,11.8468,2223036.5507952,0
+NAVI.US,D,20210305,000000,12.0331,12.2397,11.6014,12.0902,2844335.8756209,0
+NAVI.US,D,20210308,000000,12.1834,12.3329,11.9777,12.099,3670479.3414218,0
+NAVI.US,D,20210309,000000,12.1553,12.1747,11.7604,11.7789,2465228.5470474,0
+NAVI.US,D,20210310,000000,11.9108,12.4317,11.8555,12.3522,2291154.0162205,0
+NAVI.US,D,20210311,000000,12.4172,12.6723,12.2775,12.3522,2530253.2785147,0
+NAVI.US,D,20210312,000000,12.5123,12.8585,12.3861,12.4366,2540676.8228645,0
+NAVI.US,D,20210315,000000,12.4929,12.5123,12.2542,12.4551,2901167.9548335,0
+NAVI.US,D,20210316,000000,12.3095,12.4745,12.1931,12.2726,2577015.4159599,0
+NAVI.US,D,20210317,000000,12.2959,12.3997,12.0902,12.3522,1960983.0170646,0
+NAVI.US,D,20210318,000000,12.3997,12.5773,12.0428,12.1456,5749926.4400143,0
+NAVI.US,D,20210319,000000,12.2115,13.0748,12.2115,12.9158,9313500.2776208,0
+NAVI.US,D,20210322,000000,12.8498,13.005,12.6004,12.971,2304401.226674,0
+NAVI.US,D,20210323,000000,12.8779,12.9807,12.3192,12.39,2465593.4896544,0
+NAVI.US,D,20210324,000000,12.5967,12.746,12.4172,12.4366,1813134.8702016,0
+NAVI.US,D,20210325,000000,12.3143,13.0283,12.2959,12.9245,2068387.4819586,0
+NAVI.US,D,20210326,000000,13.0283,13.3289,13.0001,13.263,1746308.1057482,0
+NAVI.US,D,20210329,000000,12.9439,13.3145,12.9439,13.0099,1315375.8342402,0
+NAVI.US,D,20210330,000000,13.0196,13.5919,13.0196,13.46,2899763.8536165,0
+NAVI.US,D,20210331,000000,13.4124,13.6423,13.3852,13.4318,2220737.6185531,0
+NAVI.US,D,20210401,000000,13.5346,13.6113,13.3755,13.46,1825191.3780814,0
+NAVI.US,D,20210405,000000,13.6113,13.6471,13.4414,13.5628,2070285.3896975,0
+NAVI.US,D,20210406,000000,13.5628,13.62,13.46,13.4697,1710092.1910999,0
+NAVI.US,D,20210407,000000,13.6287,13.7044,13.5531,13.62,1229586.4869788,0
+NAVI.US,D,20210408,000000,13.5822,13.7092,13.4221,13.6374,1531872.3658579,0
+NAVI.US,D,20210409,000000,13.6947,13.7975,13.6113,13.7412,1282791.8201698,0
+NAVI.US,D,20210412,000000,13.7975,14.07,13.7693,13.9391,2157831.409847,0
+NAVI.US,D,20210413,000000,13.9391,13.9391,13.5919,13.6374,1936380.3184286,0
+NAVI.US,D,20210414,000000,13.6559,13.9575,13.6471,13.8169,1730470.2151492,0
+NAVI.US,D,20210415,000000,13.8072,14.0138,13.7412,13.9391,1525977.6149339,0
+NAVI.US,D,20210416,000000,14.0429,14.1554,13.8771,13.9672,1373205.8356098,0
+NAVI.US,D,20210419,000000,13.9847,14.1603,13.9362,14.107,1488825.6328075,0
+NAVI.US,D,20210420,000000,13.9944,14.0516,13.7238,13.8868,1834215.9757708,0
+NAVI.US,D,20210421,000000,13.7461,14.1554,13.7044,14.107,1763258.3496608,0
+NAVI.US,D,20210422,000000,14.1554,14.2195,13.9391,14.0138,1447956.1844637,0
+NAVI.US,D,20210423,000000,14.07,14.3271,13.9294,14.1554,2239546.5955743,0
+NAVI.US,D,20210426,000000,14.1457,14.5493,14.1399,14.3418,1477033.0382257,0
+NAVI.US,D,20210427,000000,14.3145,14.5678,14.3126,14.4174,1848235.3388026,0
+NAVI.US,D,20210428,000000,14.7355,15.2156,14.5959,15.2059,2834303.0466612,0
+NAVI.US,D,20210429,000000,15.3738,16.013,15.3087,15.9432,3659435.1884578,0
+NAVI.US,D,20210430,000000,15.7977,15.9102,15.5921,15.7977,2610257.1514519,0
+NAVI.US,D,20210503,000000,15.9577,16.0508,15.7404,15.8345,1952555.317029,0
+NAVI.US,D,20210504,000000,15.6852,15.7977,15.4213,15.6376,2032064.352533,0
+NAVI.US,D,20210505,000000,15.6182,15.948,15.6182,15.8432,1274481.6440246,0
+NAVI.US,D,20210506,000000,15.948,16.0779,15.7501,15.948,2264310.1163762,0
+NAVI.US,D,20210507,000000,15.8432,16.3321,15.7404,16.2758,1705740.7144209,0
+NAVI.US,D,20210510,000000,16.2758,16.6183,16.1905,16.1905,2002955.5405201,0
+NAVI.US,D,20210511,000000,15.8908,16.1255,15.5911,15.9654,1820193.5200051,0
+NAVI.US,D,20210512,000000,16.1061,16.1827,15.4495,15.4873,1973712.7100358,0
+NAVI.US,D,20210513,000000,15.3466,16.2468,15.2535,16.1061,1676819.5282681,0
+NAVI.US,D,20210514,000000,16.2468,16.3699,16.1158,16.2758,1360238.0021239,0
+NAVI.US,D,20210517,000000,16.239,16.3321,16.0227,16.3176,2123146.3985078,0
+NAVI.US,D,20210518,000000,16.3225,16.5476,16.2293,16.2342,1445017.0562922,0
+NAVI.US,D,20210519,000000,15.9654,16.337,15.7783,16.2293,1961444.8653357,0
+NAVI.US,D,20210520,000000,16.2293,16.3885,16.0363,16.1905,1319825.2474944,0
+NAVI.US,D,20210521,000000,16.3321,16.6232,16.2565,16.3885,1125813.9226628,0
+NAVI.US,D,20210524,000000,16.4729,16.5107,16.178,16.4254,1198859.1441946,0
+NAVI.US,D,20210525,000000,16.5476,16.7648,16.0779,16.1255,1608655.6718335,0
+NAVI.US,D,20210526,000000,16.1255,16.8104,16.1255,16.8104,2189427.8108734,0
+NAVI.US,D,20210527,000000,16.887,17.2604,16.8676,17.1673,2727614.0342227,0
+NAVI.US,D,20210528,000000,17.1382,17.177,16.8288,17.1479,1810638.0029862,0
+NAVI.US,D,20210601,000000,17.3089,17.6174,17.2701,17.5146,1860977.4027096,0
+NAVI.US,D,20210602,000000,17.6174,17.7639,17.3449,17.5049,1681839.035482,0
+NAVI.US,D,20210603,000000,17.4108,17.5951,17.1353,17.534,1352240.1921084,0
+NAVI.US,D,20210604,000000,17.5146,17.6281,17.3119,17.5719,1367899.7350492,0
+NAVI.US,D,20210607,000000,17.6184,17.9696,17.5437,17.9124,1748143.1278966,0
+NAVI.US,D,20210608,000000,17.8367,18.15,17.5699,18.055,1683693.6449455,0
+NAVI.US,D,20210609,000000,17.9502,18.1403,17.8511,18.0821,1171062.6822913,0
+NAVI.US,D,20210610,000000,18.3673,18.4236,17.8745,17.9221,1764968.6315395,0
+NAVI.US,D,20210611,000000,17.9696,18.4139,17.9696,18.377,1383451.0323013,0
+NAVI.US,D,20210614,000000,18.3867,18.4545,18.0734,18.1403,1484600.9582209,0
+NAVI.US,D,20210615,000000,18.1869,18.7552,18.1869,18.6127,1492087.4362219,0
+NAVI.US,D,20210616,000000,18.5283,19.0103,18.4051,18.9347,2266064.7274417,0
+NAVI.US,D,20210617,000000,19.0201,19.0773,17.9221,18.3091,2324851.4145157,0
+NAVI.US,D,20210618,000000,17.8929,18.0356,17.2314,17.3623,4836552.4129276,0
+NAVI.US,D,20210621,000000,17.6572,18.3188,17.5505,18.2635,1740469.0240355,0
+NAVI.US,D,20210622,000000,18.1782,18.215,17.8086,17.8929,1552388.532024,0
+NAVI.US,D,20210623,000000,17.9783,18.1685,17.9124,17.9783,1435373.9118112,0
+NAVI.US,D,20210624,000000,18.15,18.2917,17.9221,18.1956,1454021.0357554,0
+NAVI.US,D,20210625,000000,18.2441,18.5468,18.1015,18.1403,4435568.1152463,0
+NAVI.US,D,20210628,000000,18.0734,18.2344,17.761,18.1209,1568794.4547599,0
+NAVI.US,D,20210629,000000,18.0453,18.4614,17.9415,18.1112,1978439.4384349,0
+NAVI.US,D,20210630,000000,18.1209,18.5283,18.055,18.2994,1482865.9344704,0
+NAVI.US,D,20210701,000000,18.4236,18.6417,18.2732,18.4323,1235049.28606,0
+NAVI.US,D,20210702,000000,18.442,18.5089,18.2683,18.377,1037765.8487008,0
+NAVI.US,D,20210706,000000,18.0637,18.215,17.5195,17.761,2403694.4813073,0
+NAVI.US,D,20210707,000000,17.6572,18.1209,17.5816,17.9977,1588543.6229045,0
+NAVI.US,D,20210708,000000,17.5243,18.1782,17.3168,17.9783,2334035.8034596,0
+NAVI.US,D,20210709,000000,18.3867,19.0201,18.3285,18.764,1475702.1317124,0
+NAVI.US,D,20210712,000000,18.4905,19.1714,18.4808,19.1238,1506591.3275737,0
+NAVI.US,D,20210713,000000,19.1064,19.2655,18.7737,18.9444,1320927.2916949,0
+NAVI.US,D,20210714,000000,19.1064,19.5031,18.8969,19.0482,1419536.0212121,0
+NAVI.US,D,20210715,000000,18.9638,19.1714,18.7358,19.0676,1563369.7993976,0
+NAVI.US,D,20210716,000000,19.2005,19.3896,18.8406,18.8784,1460133.3089677,0
+NAVI.US,D,20210719,000000,18.2247,18.7262,18.0821,18.3964,2394751.3256121,0
+NAVI.US,D,20210720,000000,18.4711,19.2199,18.377,19.0103,2007866.8020455,0
+NAVI.US,D,20210721,000000,19.314,19.6215,19.2752,19.4934,1409040.31307,0
+NAVI.US,D,20210722,000000,19.5128,19.6263,18.9163,19.1064,1173754.391746,0
+NAVI.US,D,20210723,000000,19.2946,19.6263,19.0627,19.1908,898846.42477465,0
+NAVI.US,D,20210726,000000,19.4081,19.6923,19.2005,19.4275,1138242.5895288,0
+NAVI.US,D,20210727,000000,19.2296,19.6923,19.0579,19.4178,1379657.2786462,0
+NAVI.US,D,20210728,000000,19.3237,19.4993,18.3673,18.8125,2284711.8513859,0
+NAVI.US,D,20210729,000000,18.8028,19.247,18.7931,19.1617,2995627.2662905,0
+NAVI.US,D,20210730,000000,19.087,19.5196,18.9919,19.3431,2227684.9299341,0
+NAVI.US,D,20210802,000000,19.4556,19.8436,19.4556,19.6069,3017340.3204984,0
+NAVI.US,D,20210803,000000,19.7107,19.8194,19.3605,19.636,2265629.6828649,0
+NAVI.US,D,20210804,000000,19.314,19.7107,19.1423,19.3043,1745622.5497208,0
+NAVI.US,D,20210805,000000,19.3896,19.7874,19.3702,19.6923,3079145.5159154,0
+NAVI.US,D,20210806,000000,19.8339,20.4014,19.7592,20.3937,2245342.3790117,0
+NAVI.US,D,20210809,000000,20.3073,20.6381,20.2802,20.3548,1934070.046162,0
+NAVI.US,D,20210810,000000,20.3364,20.5925,20.3073,20.5343,1707722.1259767,0
+NAVI.US,D,20210811,000000,20.5925,20.7854,20.3548,20.7613,1062215.9724616,0
+NAVI.US,D,20210812,000000,20.7437,20.8758,20.4305,20.6575,1132094.2344203,0
+NAVI.US,D,20210813,000000,20.7341,20.8194,20.5818,20.706,916196.66227912,0
+NAVI.US,D,20210816,000000,20.4722,20.8194,20.4596,20.7156,942864.27628777,0
+NAVI.US,D,20210817,000000,20.5828,20.8854,20.544,20.8669,2021582.0462379,0
+NAVI.US,D,20210818,000000,20.8097,21.0504,20.6866,20.8097,2162270.5139881,0
+NAVI.US,D,20210819,000000,20.2936,20.9135,20.2608,20.6294,2143177.0054426,0
+NAVI.US,D,20210820,000000,20.5925,20.994,20.4305,20.9232,1354171.0890095,0
+NAVI.US,D,20210823,000000,20.9892,21.1124,20.6294,20.8475,1615996.7913385,0
+NAVI.US,D,20210824,000000,20.8854,21.188,20.8669,20.9417,1065271.593612,0
+NAVI.US,D,20210825,000000,20.961,21.4208,20.8951,21.3675,1352081.4317652,0
+NAVI.US,D,20210826,000000,21.3578,21.481,21.1783,21.3025,1272816.7222439,0
+NAVI.US,D,20210827,000000,21.3112,21.9573,21.254,21.8515,1861238.2232733,0
+NAVI.US,D,20210830,000000,22.0116,22.0213,21.5847,21.6139,1528338.4018552,0
+NAVI.US,D,20210831,000000,21.4694,22.064,21.4694,21.9747,1892185.1501686,0
+NAVI.US,D,20210901,000000,22.097,22.1726,21.7846,21.9262,2299037.3950795,0
+NAVI.US,D,20210902,000000,21.965,21.9698,21.6691,21.8214,1681619.451371,0
+NAVI.US,D,20210903,000000,21.8981,21.965,21.6303,21.965,1355351.4824702,0
+NAVI.US,D,20210907,000000,22.0407,22.2512,21.7739,21.9932,1875115.320543,0
+NAVI.US,D,20210908,000000,21.7856,22.1368,21.6972,22.0795,1384952.0391823,0
+NAVI.US,D,20210909,000000,22.0979,22.3559,21.9932,22.1076,1734791.7953998,0
+NAVI.US,D,20210910,000000,22.3075,22.3075,21.9553,21.9747,1657851.7909037,0
+NAVI.US,D,20210913,000000,22.1368,22.4035,21.9854,22.385,1270742.5286694,0
+NAVI.US,D,20210914,000000,22.4568,22.5558,21.9262,21.9359,1835430.389305,0
+NAVI.US,D,20210915,000000,21.9747,22.3269,21.8933,22.2794,1339856.8853405,0
+NAVI.US,D,20210916,000000,22.4035,22.6314,22.261,22.385,1584135.446103,0
+NAVI.US,D,20210917,000000,22.4607,22.6897,22.1174,22.3938,7431793.310102,0
+NAVI.US,D,20210920,000000,21.7585,22.0882,21.2598,21.5265,2193879.2859504,0
+NAVI.US,D,20210921,000000,21.7167,21.7652,21.2782,21.2976,1739317.4960918,0
+NAVI.US,D,20210922,000000,21.5925,21.7836,21.0911,21.1163,2705550.4701663,0
+NAVI.US,D,20210923,000000,21.2685,21.578,21.1066,21.2589,5497221.2101275,0
+NAVI.US,D,20210924,000000,21.2589,21.5732,21.0309,21.4412,2575561.8309995,0
+NAVI.US,D,20210927,000000,21.5732,22.3463,21.5168,22.0698,1870348.3866023,0
+NAVI.US,D,20210928,000000,22.0223,22.1368,21.2782,21.3074,2076224.4698081,0
+NAVI.US,D,20210929,000000,21.3219,21.4315,18.281,18.342,7038560.4346308,0
+NAVI.US,D,20210930,000000,17.6562,19.2199,17.6368,18.8096,3975037.3488487,0
+NAVI.US,D,20211001,000000,18.7135,18.8766,18.1712,18.2275,2837178.2583308,0
+NAVI.US,D,20211004,000000,18.1625,18.6088,17.9425,17.9987,2560381.6618223,0
+NAVI.US,D,20211005,000000,18.0753,18.2713,17.7892,17.8086,2744107.5844208,0
+NAVI.US,D,20211006,000000,17.6465,17.8464,17.3506,17.7125,3246102.6349935,0
+NAVI.US,D,20211007,000000,17.9133,18.8096,17.8133,18.5234,3524088.9031645,0
+NAVI.US,D,20211008,000000,18.6185,18.7524,18.3081,18.4953,1431898.7097537,0
+NAVI.US,D,20211011,000000,18.4089,19.4003,18.4089,18.9425,2082709.9329181,0
+NAVI.US,D,20211012,000000,18.9715,19.4003,18.895,19.1238,1710705.5833348,0
+NAVI.US,D,20211013,000000,19.1141,19.315,18.6854,18.7805,1546131.9312269,0
+NAVI.US,D,20211014,000000,18.9425,19.315,18.9425,19.152,1684981.2531834,0
+NAVI.US,D,20211015,000000,19.5535,19.6865,19.0288,19.0472,1616378.2285267,0
+NAVI.US,D,20211018,000000,19.0375,19.4198,18.9764,19.2296,1946835.8210294,0
+NAVI.US,D,20211019,000000,19.2664,19.477,18.8804,18.9909,1829715.0169506,0
+NAVI.US,D,20211020,000000,18.9241,19.3053,18.733,19.2664,1490590.5529862,0
+NAVI.US,D,20211021,000000,19.3518,19.5808,18.8571,18.9812,1051488.3092726,0
+NAVI.US,D,20211022,000000,19.0288,19.3809,18.9619,19.0472,1039831.7949848,0
+NAVI.US,D,20211025,000000,19.0957,19.3344,18.9328,18.9425,1046326.5362966,0
+NAVI.US,D,20211026,000000,18.9144,19.0375,18.6088,18.6854,2146883.1316357,0
+NAVI.US,D,20211027,000000,18.9425,18.9425,18.2857,18.3031,2044581.6777724,0
+NAVI.US,D,20211028,000000,18.4759,18.6282,18.1325,18.5515,1493848.2327554,0
+NAVI.US,D,20211029,000000,18.5709,18.8474,18.5505,18.7805,2044616.7287573,0
+NAVI.US,D,20211101,000000,18.9997,19.539,18.9522,19.3344,2002524.6195886,0
+NAVI.US,D,20211102,000000,19.3809,19.3809,18.4458,18.5709,2405096.5207016,0
+NAVI.US,D,20211103,000000,18.4662,18.8377,18.3711,18.5418,2965779.2908616,0
+NAVI.US,D,20211104,000000,18.6854,18.6854,18.2469,18.437,1889750.1376323,0
+NAVI.US,D,20211105,000000,18.6088,19.1054,18.5371,18.7902,2679556.0412492,0
+NAVI.US,D,20211108,000000,18.9425,19.4439,18.7805,19.3712,1929172.1864837,0
+NAVI.US,D,20211109,000000,19.3344,19.5439,19.0239,19.1617,1317210.8563886,0
+NAVI.US,D,20211110,000000,19.086,19.4342,18.9191,19.086,1449567.4988559,0
+NAVI.US,D,20211111,000000,19.2005,19.7,19.1568,19.5051,1320839.6642327,0
+NAVI.US,D,20211112,000000,19.4663,19.7631,19.4245,19.5245,980591.50693028,0
+NAVI.US,D,20211115,000000,19.5245,19.7146,19.2859,19.3441,1090644.3830036,0
+NAVI.US,D,20211116,000000,19.247,19.2713,18.8853,19.0191,1660100.2084911,0
+NAVI.US,D,20211117,000000,19.0569,19.2102,18.8474,19.1714,1324339.6081618,0
+NAVI.US,D,20211118,000000,19.1908,19.3809,18.7184,18.9997,1287987.6132193,0
+NAVI.US,D,20211119,000000,18.8193,19.1238,18.666,18.9328,1458475.6035663,0
+NAVI.US,D,20211122,000000,19.1617,19.4692,19.086,19.2199,1401432.1875333,0
+NAVI.US,D,20211123,000000,19.4392,19.6671,19.247,19.5342,1421229.8085098,0
+NAVI.US,D,20211124,000000,19.4663,19.7097,19.4295,19.6292,1047838.883202,0
+NAVI.US,D,20211126,000000,19.0191,19.1374,18.666,19.0191,1419604.0613592,0
+NAVI.US,D,20211129,000000,19.3344,19.3441,18.8144,18.8853,1420028.7968229,0
+NAVI.US,D,20211130,000000,18.7135,19.1908,18.5806,18.8096,2922640.8067039,0
+NAVI.US,D,20211201,000000,19.2664,19.5342,18.6951,18.7048,2346808.7947063,0
+NAVI.US,D,20211202,000000,18.8678,19.5313,18.7718,19.2907,1986591.8851483,0
+NAVI.US,D,20211203,000000,19.3577,19.574,19.0026,19.1364,1795931.0221046,0
+NAVI.US,D,20211206,000000,19.2907,20.0405,19.2907,19.7999,1864614.4578441,0
+NAVI.US,D,20211207,000000,19.9056,20.3868,19.8727,20.2996,1584041.633173,0
+NAVI.US,D,20211208,000000,20.3674,20.5206,19.9591,19.9736,1665439.298214,0
+NAVI.US,D,20211209,000000,19.7951,20.0405,19.6652,19.8765,1810398.8315601,0
+NAVI.US,D,20211210,000000,19.992,20.0696,19.699,20.0017,2119035.1241663,0
+NAVI.US,D,20211213,000000,20.4052,20.7613,20.1463,20.2132,2764873.2311263,0
+NAVI.US,D,20211214,000000,20.1074,20.8718,20.0977,20.6846,3503063.4668066,0
+NAVI.US,D,20211215,000000,20.704,20.8961,20.3334,20.7516,3862821.6208274,0
+NAVI.US,D,20211216,000000,21.0882,21.2705,20.5159,20.608,1965326.2464529,0
+NAVI.US,D,20211217,000000,20.1647,20.6846,20.1366,20.4731,6734281.8041715,0
+NAVI.US,D,20211220,000000,20.1657,20.2996,18.9066,19.2335,2780619.3706179,0
+NAVI.US,D,20211221,000000,19.4924,20.348,19.4924,20.348,1763163.5058194,0
+NAVI.US,D,20211222,000000,20.2812,20.704,20.1938,20.5594,1227847.3395831,0
+NAVI.US,D,20211223,000000,20.4925,20.9504,20.2812,20.8194,759981.63914844,0
+NAVI.US,D,20211227,000000,20.8194,21.1453,20.5789,20.7137,1071543.6580789,0
+NAVI.US,D,20211228,000000,20.6361,21.0309,20.6361,20.7137,830417.62413091,0
+NAVI.US,D,20211229,000000,20.704,20.7981,20.3771,20.4441,684415.83944092,0
+NAVI.US,D,20211230,000000,20.4198,20.6846,20.3577,20.3771,682939.57443162,0
+NAVI.US,D,20211231,000000,20.348,20.5159,20.2715,20.3965,812534.40547435,0
+NAVI.US,D,20220103,000000,20.3093,20.9533,20.3093,20.6458,1663032.1202834,0
+NAVI.US,D,20220104,000000,21.0397,21.2608,20.8282,21.0688,1251528.4034996,0
+NAVI.US,D,20220105,000000,21.2143,21.4625,20.8379,20.8572,4855752.1053389,0
+NAVI.US,D,20220106,000000,20.9436,21.1075,20.771,21.0018,1044005.9549167,0
+NAVI.US,D,20220107,000000,21.0212,21.5305,21.0212,21.3956,1081062.0622904,0
+NAVI.US,D,20220110,000000,21.3189,21.4441,20.5497,20.7613,1651283.8548881,0
+NAVI.US,D,20220111,000000,20.8282,21.1172,20.7613,21.0494,1353286.5670975,0
+NAVI.US,D,20220112,000000,21.1075,21.4344,20.9339,21.0494,1349972.1872059,0
+NAVI.US,D,20220113,000000,21.223,21.7129,20.9727,21.1269,3016910.4304782,0
+NAVI.US,D,20220114,000000,20.9155,21.0785,20.3461,21.0688,1303001.8056742,0
+NAVI.US,D,20220118,000000,20.8864,21.0309,20.478,20.6361,1277541.3888205,0
+NAVI.US,D,20220119,000000,20.7516,20.7613,19.3198,19.3295,1608572.1680166,0
+NAVI.US,D,20220120,000000,19.3867,19.8291,18.9444,19.0599,1959192.3241029,0
+NAVI.US,D,20220121,000000,18.8871,19.0307,18.1946,18.214,2315380.432225,0
+NAVI.US,D,20220124,000000,17.7765,18.0413,16.8298,17.6854,4295980.6607853,0
+NAVI.US,D,20220125,000000,17.5224,18.0219,17.2343,17.8007,3275411.4438023,0
+NAVI.US,D,20220126,000000,17.0607,17.4166,15.4649,15.5377,6662768.5168603,0
+NAVI.US,D,20220127,000000,15.5426,16.2915,15.4175,15.9936,3711596.2084824,0
+NAVI.US,D,20220128,000000,15.8685,16.1284,15.5134,15.8306,3696667.581667,0
+NAVI.US,D,20220131,000000,15.8306,16.7532,15.754,16.7532,4015866.5916512,0
+NAVI.US,D,20220201,000000,16.792,16.9452,16.3447,16.7823,2563271.3062504,0
+NAVI.US,D,20220202,000000,16.8114,17.0315,16.5369,16.8492,2821945.5126762,0
+NAVI.US,D,20220203,000000,16.7823,17.1469,16.6959,16.888,1868038.1143357,0
+NAVI.US,D,20220204,000000,16.8114,17.2915,16.7337,17.1285,1608583.5080412,0
+NAVI.US,D,20220207,000000,17.1285,17.5699,17.1188,17.3585,1881409.0341475,0
+NAVI.US,D,20220208,000000,17.3876,17.8493,17.3876,17.791,1970309.6717707,0
+NAVI.US,D,20220209,000000,17.791,18.4206,17.7629,18.1374,2013421.352234,0
+NAVI.US,D,20220210,000000,18.0888,18.6321,17.859,18.1568,1879927.6145816,0
+NAVI.US,D,20220211,000000,18.0704,18.3489,17.6611,17.7717,1497950.2288951,0
+NAVI.US,D,20220214,000000,17.7145,18.214,17.3682,17.7532,1429119.3728367,0
+NAVI.US,D,20220215,000000,17.8299,18.2091,17.7242,18.1471,1260647.8450304,0
+NAVI.US,D,20220216,000000,18.1762,18.4497,18.1179,18.2625,2555836.3738153,0
+NAVI.US,D,20220217,000000,18.1471,18.1471,17.2391,17.4835,1398556.9758636,0
+NAVI.US,D,20220218,000000,17.3487,17.9502,17.3487,17.7242,2041940.4829723,0
+NAVI.US,D,20220222,000000,17.4738,17.9211,17.2051,17.4166,1981078.5714125,0
+NAVI.US,D,20220223,000000,17.5515,17.6951,16.787,16.8201,1882385.3071669,0
+NAVI.US,D,20220224,000000,15.8404,16.9743,15.8258,16.8976,2492364.194795,0
+NAVI.US,D,20220225,000000,17.0607,17.7339,16.9259,17.5029,2793903.6938789,0
+NAVI.US,D,20220228,000000,17.0228,17.1566,16.6135,16.9259,3275985.6614071,0
+NAVI.US,D,20220301,000000,16.8589,16.9074,16.1673,16.3972,2512548.4075163,0
+NAVI.US,D,20220302,000000,16.6183,16.9743,16.3691,16.8686,2068431.8111453,0
+NAVI.US,D,20220303,000000,17.014,17.1305,16.4271,16.6551,1862719.6428392,0
+NAVI.US,D,20220304,000000,16.3447,16.5873,15.7918,15.9955,1683652.4084928,0
+NAVI.US,D,20220307,000000,15.8306,16.1605,15.2777,15.5978,3094743.2041769,0
+NAVI.US,D,20220308,000000,15.7628,16.2187,15.4717,15.4815,3410072.1730682,0
+NAVI.US,D,20220309,000000,16.0926,16.3156,15.8889,16.1799,5250941.6504941,0
+NAVI.US,D,20220310,000000,16.1314,16.4224,15.6658,16.1702,2827350.5807235,0
+NAVI.US,D,20220311,000000,16.2574,16.4515,16.0973,16.1314,1787349.7162823,0
+NAVI.US,D,20220314,000000,16.3836,16.7619,15.8743,15.9761,2322500.9367076,0
+NAVI.US,D,20220315,000000,15.9761,16.5583,15.9228,16.1993,2314802.0909747,0
+NAVI.US,D,20220316,000000,16.403,17.1596,16.2283,16.8298,3341341.315408,0
+NAVI.US,D,20220317,000000,16.6648,16.9753,16.4515,16.8395,2832441.2208184,0
+NAVI.US,D,20220318,000000,16.8783,17.0237,16.4127,16.985,6828605.0353343,0
+NAVI.US,D,20220321,000000,17.1402,17.3051,16.5969,16.6842,1921131.078193,0
+NAVI.US,D,20220322,000000,16.8976,17.179,16.7036,16.7619,2172840.4477452,0
+NAVI.US,D,20220323,000000,16.6842,16.791,16.2671,16.2768,1744395.7652508,0
+NAVI.US,D,20220324,000000,16.4224,16.5969,16.1362,16.5583,1685928.6606859,0
+NAVI.US,D,20220325,000000,16.5388,16.7716,16.4709,16.723,2861295.3977354,0
+NAVI.US,D,20220328,000000,16.723,16.7328,16.1265,16.5194,1812678.1764872,0
+NAVI.US,D,20220329,000000,16.791,17.5379,16.7813,17.2857,2163434.4128676,0
+NAVI.US,D,20220330,000000,17.1402,17.2954,16.6601,16.723,1113937.824264,0
+NAVI.US,D,20220331,000000,16.4321,16.8007,16.403,16.5291,16124480.85304,0
+NAVI.US,D,20220401,000000,16.7716,16.9753,16.3012,16.5388,2344921.1960805,0
+NAVI.US,D,20220404,000000,16.4224,16.5388,15.9761,16.112,1282926.8695527,0
+NAVI.US,D,20220405,000000,16.1895,16.7716,16.1314,16.5583,3015003.2445374,0
+NAVI.US,D,20220406,000000,16.403,16.6163,16.1993,16.2187,1457173.5625699,0
+NAVI.US,D,20220407,000000,16.1799,16.2429,15.7018,15.9955,1335996.1224496,0
+NAVI.US,D,20220408,000000,15.9276,16.2818,15.7143,16.112,930354.16742759,0
+NAVI.US,D,20220411,000000,15.559,15.8743,15.5009,15.5203,1540855.7270946,0
+NAVI.US,D,20220412,000000,15.559,16.0732,15.4815,15.8209,1498924.4400918,0
+NAVI.US,D,20220413,000000,15.7725,16.1411,15.7434,16.0926,882687.92075534,0
+NAVI.US,D,20220414,000000,16.1702,16.4321,16.0635,16.1411,922151.20605962,0
+NAVI.US,D,20220418,000000,15.947,16.7328,15.947,16.6939,1985992.9256718,0
+NAVI.US,D,20220419,000000,16.723,17.2177,16.723,17.1208,1317634.5609408,0
+NAVI.US,D,20220420,000000,17.1208,17.1887,16.1702,16.3933,3684333.7586425,0
+NAVI.US,D,20220421,000000,16.6551,16.7716,16.1895,16.2865,1293437.0104534,0
+NAVI.US,D,20220422,000000,16.1508,16.1605,15.8889,15.9567,1315512.9454456,0
+NAVI.US,D,20220425,000000,15.7918,16.7716,15.3894,16.6454,3992527.7902927,0
+NAVI.US,D,20220426,000000,16.4127,16.757,15.947,16.1023,2300640.462181,0
+NAVI.US,D,20220427,000000,16.6745,16.8298,15.7337,15.8889,2179061.9975575,0
+NAVI.US,D,20220428,000000,16.112,16.1895,15.6997,15.9858,1842851.919893,0
+NAVI.US,D,20220429,000000,15.9761,16.2187,15.3457,15.4135,1893146.9904295,0
+NAVI.US,D,20220502,000000,15.3844,15.6172,15.142,15.4426,1688229.6547506,0
+NAVI.US,D,20220503,000000,15.4232,15.8792,15.3796,15.8306,1687405.9566065,0
+NAVI.US,D,20220504,000000,15.8404,16.6939,15.7725,16.6551,1584945.7424,0
+NAVI.US,D,20220505,000000,16.3156,16.5679,15.8015,16.015,1209856.9061493,0
+NAVI.US,D,20220506,000000,15.8889,16.0344,15.5784,15.7337,1181533.6485618,0
+NAVI.US,D,20220509,000000,15.4232,15.6852,15.2486,15.3941,1388811.771162,0
+NAVI.US,D,20220510,000000,15.4912,15.6075,14.7054,15.0643,1523920.9468518,0
+NAVI.US,D,20220511,000000,15.1128,15.3796,14.6521,14.686,1303590.4560375,0
+NAVI.US,D,20220512,000000,14.6666,14.7345,14.1235,14.4824,1541629.9414954,0
+NAVI.US,D,20220513,000000,14.6763,15.2049,14.6763,14.8897,1648325.1394016,0
+NAVI.US,D,20220516,000000,14.7831,15.2292,14.5212,15.1323,1964366.4680146,0
+NAVI.US,D,20220517,000000,15.4329,15.8985,15.3166,15.8015,1238900.770749,0
+NAVI.US,D,20220518,000000,15.5494,15.8889,15.0692,15.142,1307419.2606775,0
+NAVI.US,D,20220519,000000,14.9091,15.3263,14.9091,15.1031,1778188.0073874,0
+NAVI.US,D,20220520,000000,15.2099,15.4038,14.686,15.0643,1347215.530338,0
+NAVI.US,D,20220523,000000,15.3554,15.4475,14.8413,14.9188,2614434.4041178,0
+NAVI.US,D,20220524,000000,14.7734,14.8219,13.9973,14.3659,2037473.5442256,0
+NAVI.US,D,20220525,000000,14.2786,14.8704,14.2786,14.7442,1703258.2799639,0
+NAVI.US,D,20220526,000000,14.9576,15.4475,14.8946,15.2486,1298267.8608957,0
+NAVI.US,D,20220527,000000,15.2486,15.6852,15.2486,15.6755,1155160.8751905,0
+NAVI.US,D,20220531,000000,15.5106,15.6221,15.2002,15.5203,1713527.1876159,0
+NAVI.US,D,20220601,000000,15.5494,15.6075,14.9334,15.1614,1359820.4830395,0
+NAVI.US,D,20220602,000000,15.2299,15.377,15.0339,15.3672,1185469.461507,0
+NAVI.US,D,20220603,000000,15.2593,15.4456,15.0095,15.0339,949053.49517003,0
+NAVI.US,D,20220606,000000,15.2593,15.4926,14.9458,15.2103,1274702.8440596,0
+NAVI.US,D,20220607,000000,14.9262,15.5239,14.9066,15.4749,1004692.6055175,0
+NAVI.US,D,20220608,000000,15.3574,15.3574,14.8183,14.8771,894955.12565087,0
+NAVI.US,D,20220609,000000,14.7889,14.8575,14.4655,14.4753,1068397.6471546,0
+NAVI.US,D,20220610,000000,14.1323,14.3332,13.7304,13.7304,1693020.1010833,0
+NAVI.US,D,20220613,000000,13.1817,13.4463,12.8876,12.9759,1617897.2515864,0
+NAVI.US,D,20220614,000000,13.0836,13.4854,12.9465,13.3679,2147526.4011243,0
+NAVI.US,D,20220615,000000,13.6423,13.7794,13.2111,13.3777,1696853.586707,0
+NAVI.US,D,20220616,000000,12.9465,12.9465,12.2016,12.378,1980516.2174891,0
+NAVI.US,D,20220617,000000,12.4466,13.0542,12.3561,12.9269,3106894.6969784,0
+NAVI.US,D,20220621,000000,13.2013,13.4052,12.6819,13.1425,1480388.6835589,0
+NAVI.US,D,20220622,000000,12.9563,13.3581,12.8288,13.26,1639225.7982972,0
+NAVI.US,D,20220623,000000,13.3188,13.4757,13.0788,13.4463,1788094.0137691,0
+NAVI.US,D,20220624,000000,13.5737,14.1323,13.5344,14.1127,6574879.8633293,0
+NAVI.US,D,20220627,000000,14.1519,14.3332,13.9804,14.1225,1405316.8519702,0
+NAVI.US,D,20220628,000000,14.3087,14.5978,13.7893,13.7991,1522409.0734859,0
+NAVI.US,D,20220629,000000,13.8285,13.995,13.6325,13.8089,1328187.978322,0
+NAVI.US,D,20220630,000000,13.505,13.9167,13.2273,13.7109,1110324.1641304,0
+NAVI.US,D,20220701,000000,13.6129,14.0539,13.4952,14.0343,923644.53615975,0
+NAVI.US,D,20220705,000000,14.0539,14.3087,13.5933,14.3087,1146261.1786811,0
+NAVI.US,D,20220706,000000,14.2499,14.4067,13.8971,14.1911,951774.79039452,0
+NAVI.US,D,20220707,000000,14.3185,14.5145,14.2695,14.4067,784888.07009718,0
+NAVI.US,D,20220708,000000,14.4067,14.5096,14.2254,14.4459,750080.59203447,0
+NAVI.US,D,20220711,000000,14.2303,14.6223,14.2204,14.4361,1257900.6061662,0
+NAVI.US,D,20220712,000000,14.3773,14.6419,14.1862,14.2107,950478.93552571,0
+NAVI.US,D,20220713,000000,13.9754,14.5733,13.9314,14.5243,1092093.4248068,0
+NAVI.US,D,20220714,000000,14.0735,14.3773,14.0735,14.3185,750535.6717758,0
+NAVI.US,D,20220715,000000,14.6125,14.7301,14.2989,14.6223,1022330.5167475,0
+NAVI.US,D,20220718,000000,14.7889,15.0829,14.6714,14.691,1164571.5059416,0
+NAVI.US,D,20220719,000000,14.8968,15.4553,14.8084,15.426,949397.35587143,0
+NAVI.US,D,20220720,000000,15.3966,15.5191,15.2349,15.4553,1262314.6755855,0
+NAVI.US,D,20220721,000000,15.3378,15.426,15.1222,15.426,996648.1017492,0
+NAVI.US,D,20220722,000000,15.5043,15.7101,15.2495,15.3966,887289.17476161,0
+NAVI.US,D,20220725,000000,15.4553,15.5239,15.1908,15.3868,1035728.8398045,0
+NAVI.US,D,20220726,000000,15.1908,15.5435,15.0095,15.0339,1114751.4982058,0
+NAVI.US,D,20220727,000000,15.7101,16.7177,15.6122,16.4746,1941746.6886739,0
+NAVI.US,D,20220728,000000,16.5432,16.651,15.7347,15.9258,1713034.4264783,0
+NAVI.US,D,20220729,000000,16.0042,16.2443,15.6808,16.1414,1198068.8441212,0
+NAVI.US,D,20220801,000000,16.014,16.4403,15.916,16.2786,978247.98297029,0
+NAVI.US,D,20220802,000000,16.1904,16.1904,15.5632,15.5926,1018520.4993616,0
+NAVI.US,D,20220803,000000,15.7493,15.9258,15.5337,15.7984,914250.09853997,0
+NAVI.US,D,20220804,000000,15.8768,15.9546,15.6808,15.8082,988136.27394164,0
+NAVI.US,D,20220805,000000,15.6416,15.6661,15.2985,15.5043,1424017.9764076,0
+NAVI.US,D,20220808,000000,15.6612,16.1708,15.6024,15.9258,972928.85585919,0
+NAVI.US,D,20220809,000000,15.8964,15.916,15.7101,15.7493,981173.34982767,0
+NAVI.US,D,20220810,000000,16.063,16.3031,16.0238,16.2001,920987.52349961,0
+NAVI.US,D,20220811,000000,16.3864,16.6118,16.2198,16.357,1164887.8169726,0
+NAVI.US,D,20220812,000000,16.406,16.553,16.2198,16.5334,894637.79426173,0
+NAVI.US,D,20220815,000000,16.2884,16.5726,16.1904,16.4942,853810.20302897,0
+NAVI.US,D,20220816,000000,16.4942,16.9646,16.4746,16.8765,1122525.6070605,0
+NAVI.US,D,20220817,000000,16.6216,16.749,16.3766,16.5922,813404.01971811,0
+NAVI.US,D,20220818,000000,16.6216,16.8617,16.5334,16.8568,977551.07834399,0
+NAVI.US,D,20220819,000000,16.7294,16.8078,16.2786,16.406,1368655.3831227,0
+NAVI.US,D,20220822,000000,16.1218,16.1512,15.916,16.0532,1080931.7268463,0
+NAVI.US,D,20220823,000000,16.014,16.1904,15.8866,15.9551,1324009.6116387,0
+NAVI.US,D,20220824,000000,15.9258,16.0924,15.8278,15.9944,1122249.089998,0
+NAVI.US,D,20220825,000000,16.1218,16.4501,16.0716,16.357,952204.36118174,0
+NAVI.US,D,20220826,000000,16.357,16.4256,15.8474,15.8572,1081762.2983921,0
+NAVI.US,D,20220829,000000,15.7297,15.7297,14.4802,14.8477,2764599.2249945,0
+NAVI.US,D,20220830,000000,14.9653,14.9653,14.7106,14.9458,1213943.5764432,0
+NAVI.US,D,20220831,000000,15.0829,15.2593,14.8869,15.0829,1491146.3196863,0
+NAVI.US,D,20220901,000000,14.9938,15.0582,14.6373,14.8651,1343223.1693475,0
+NAVI.US,D,20220902,000000,15.1325,15.1325,14.5382,14.5581,1672593.5715263,0
+NAVI.US,D,20220906,000000,14.4788,14.5085,13.6123,14.0926,2626524.7354071,0
+NAVI.US,D,20220907,000000,14.0827,14.6769,13.9936,14.6769,1907159.5416557,0
+NAVI.US,D,20220908,000000,14.5977,14.8651,14.3204,14.8651,1586503.2832913,0
+NAVI.US,D,20220909,000000,14.3402,14.6323,14.1025,14.3897,2272839.549561,0
+NAVI.US,D,20220912,000000,14.568,14.6818,14.2956,14.3996,2730300.7975596,0
+NAVI.US,D,20220913,000000,14.0332,14.0926,13.2805,13.3498,2542483.2302312,0
+NAVI.US,D,20220914,000000,13.4588,13.5677,13.0577,13.5281,3416133.1985033,0
+NAVI.US,D,20220915,000000,13.5479,14.1669,13.5281,14.1421,3154895.687851,0
+NAVI.US,D,20220916,000000,14.0233,14.2213,13.7707,14.0233,11177443.447387,0
+NAVI.US,D,20220919,000000,13.9371,14.3105,13.9341,14.2213,1985633.2844919,0
+NAVI.US,D,20220920,000000,14.1322,14.1322,13.5677,13.6965,2056980.2107531,0
+NAVI.US,D,20220921,000000,13.8549,14.2411,13.85,13.9242,1546959.447827,0
+NAVI.US,D,20220922,000000,13.8846,14.0332,13.4835,13.5578,1620921.6269826,0
+NAVI.US,D,20220923,000000,13.4489,13.5677,12.7556,13.0626,3225828.6165498,0
+NAVI.US,D,20220926,000000,12.9933,13.3102,12.8745,12.9735,1859299.403937,0
+NAVI.US,D,20220927,000000,13.0329,13.2409,12.924,13.0725,2138724.5343325,0
+NAVI.US,D,20220928,000000,13.1122,13.8599,13.1122,13.7856,1836411.3972348,0
+NAVI.US,D,20220929,000000,13.5479,13.8648,13.2409,13.8549,2409739.4557095,0
+NAVI.US,D,20220930,000000,14.1124,14.8651,13.9242,14.5482,3236982.3167321,0
+NAVI.US,D,20221003,000000,14.6373,14.7957,14.0926,14.4491,2008238.5611514,0
+NAVI.US,D,20221004,000000,14.6769,15.3998,14.6472,15.3899,1465559.4490494,0
+NAVI.US,D,20221005,000000,15.0136,15.3701,14.9344,15.3206,1201375.4874527,0
+NAVI.US,D,20221006,000000,15.3107,15.5434,15.1919,15.4692,971832.01458083,0
+NAVI.US,D,20221007,000000,15.1226,15.2018,14.7413,14.8155,1327394.3259601,0
+NAVI.US,D,20221010,000000,14.8453,14.8849,14.6274,14.6274,1127898.9981203,0
+NAVI.US,D,20221011,000000,14.6175,15.1275,14.4491,14.8552,1058498.8701527,0
+NAVI.US,D,20221012,000000,14.8849,15.078,14.6472,14.875,933863.38935405,0
+NAVI.US,D,20221013,000000,14.6769,15.4197,14.5382,15.2909,1235292.9950685,0
+NAVI.US,D,20221014,000000,15.38,15.5088,14.6224,14.6472,1175047.2619817,0
+NAVI.US,D,20221017,000000,15.0136,15.1523,14.7858,15.0433,1260645.8018924,0
+NAVI.US,D,20221018,000000,15.3701,15.5484,15.0087,15.1226,1423816.3777534,0
+NAVI.US,D,20221019,000000,14.9146,15.2018,14.7066,14.8849,1285743.1419279,0
+NAVI.US,D,20221020,000000,14.8849,15.2315,14.7957,14.8651,1015190.6861206,0
+NAVI.US,D,20221021,000000,14.9047,15.3008,14.6076,15.2513,921619.15900726,0
+NAVI.US,D,20221024,000000,15.3305,15.4296,15.1622,15.3503,722076.37291034,0
+NAVI.US,D,20221025,000000,15.2711,16.0436,15.2612,15.8158,1000883.5362127,0
+NAVI.US,D,20221026,000000,15.6276,16.0931,14.3006,14.3105,2720867.7116368,0
+NAVI.US,D,20221027,000000,14.5581,14.6868,14.36,14.4392,1937365.2077116,0
+NAVI.US,D,20221028,000000,14.5977,15.1325,14.5977,14.9443,1528297.2455121,0
+NAVI.US,D,20221031,000000,14.9641,15.0532,14.8155,14.9938,1215429.1900724,0
+NAVI.US,D,20221101,000000,15.1523,15.2216,14.9245,14.9839,972449.98167404,0
+NAVI.US,D,20221102,000000,14.9344,15.0532,14.4887,14.4887,1142242.4990337,0
+NAVI.US,D,20221103,000000,14.2857,14.6571,14.0728,14.5382,1116061.6970849,0
+NAVI.US,D,20221104,000000,14.7066,14.8651,14.5036,14.7759,927198.02859871,0
+NAVI.US,D,20221107,000000,14.8651,15.2612,14.8552,15.2612,724651.2357987,0
+NAVI.US,D,20221108,000000,15.2612,15.5187,14.974,15.1027,849363.45760897,0
+NAVI.US,D,20221109,000000,14.9344,15.3256,14.8651,14.9641,766106.52830138,0
+NAVI.US,D,20221110,000000,15.5385,16.1426,15.5385,15.7564,1488836.2095603,0
+NAVI.US,D,20221111,000000,15.8158,16.1773,15.8158,15.8455,1037394.0822195,0
+NAVI.US,D,20221114,000000,15.7267,16.4496,15.6177,15.8257,1160444.2552791,0
+NAVI.US,D,20221115,000000,16.0931,16.3011,15.9792,16.0238,839425.49661004,0
+NAVI.US,D,20221116,000000,15.8851,15.9842,15.5781,15.6771,756040.3290331,0
+NAVI.US,D,20221117,000000,15.3899,15.5088,15.2414,15.3602,801893.08344905,0
+NAVI.US,D,20221118,000000,15.697,15.82,15.1374,15.3305,1141236.787882,0
+NAVI.US,D,20221121,000000,15.3206,15.9198,15.3058,15.8752,1141557.8884305,0
+NAVI.US,D,20221122,000000,16.0139,16.0337,15.5682,15.9742,1080982.976794,0
+NAVI.US,D,20221123,000000,15.9842,16.0832,15.8356,15.9941,825272.8384754,0
+NAVI.US,D,20221125,000000,15.9544,16.3308,15.9445,16.2218,441024.53501946,0
+NAVI.US,D,20221128,000000,15.9643,16.1129,15.895,16.0436,626978.10356673,0
+NAVI.US,D,20221129,000000,16.0931,16.4249,16.0683,16.311,737215.55694377,0
+NAVI.US,D,20221130,000000,16.1822,16.4199,15.8455,16.41,1032626.0420004,0
+NAVI.US,D,20221201,000000,16.93,17.09,16.59,17,1410317,0
+NAVI.US,D,20221202,000000,16.77,17.15,16.76,16.98,724919,0
+NAVI.US,D,20221205,000000,16.88,17.03,16.675,16.73,694754,0
+NAVI.US,D,20221206,000000,16.69,16.96,16.41,16.65,715890,0
+NAVI.US,D,20221207,000000,16.65,17.06,16.59,16.7,733603,0
+NAVI.US,D,20221208,000000,16.85,16.91,16.46,16.52,772162,0
+NAVI.US,D,20221209,000000,16.44,16.59,16.31,16.32,1021209,0
+NAVI.US,D,20221212,000000,16.33,16.825,16.27,16.78,814219,0
+NAVI.US,D,20221213,000000,17.32,17.43,16.635,16.75,1180663,0
+NAVI.US,D,20221214,000000,16.68,17.09,16.68,16.83,1099286,0
+NAVI.US,D,20221215,000000,16.59,16.805,16.39,16.78,883721,0
+NAVI.US,D,20221216,000000,16.48,16.69,16.36,16.59,4580235,0
+NAVI.US,D,20221219,000000,16.59,16.65,16.155,16.26,1038126,0
+NAVI.US,D,20221220,000000,16.27,16.54,16.11,16.51,938060,0
+NAVI.US,D,20221221,000000,16.71,16.9,16.63,16.73,604946,0
+NAVI.US,D,20221222,000000,16.62,16.7,16.035,16.29,657547,0
+NAVI.US,D,20221223,000000,16.2,16.49,16.15,16.46,553022,0
+NAVI.US,D,20221227,000000,16.52,16.58,16.34,16.54,510899,0
+NAVI.US,D,20221228,000000,16.55,16.62,16.28,16.28,447268,0
+NAVI.US,D,20221229,000000,16.39,16.665,16.35,16.6,587514,0
+NAVI.US,D,20221230,000000,16.43,16.56,16.35,16.45,575443,0
+NAVI.US,D,20230103,000000,16.61,16.79,16.38,16.53,848472,0
+NAVI.US,D,20230104,000000,16.71,16.99,16.65,16.85,681868,0
+NAVI.US,D,20230105,000000,16.76,16.76,16.48,16.53,871603,0
+NAVI.US,D,20230106,000000,16.78,17.07,16.65,17.01,795322,0
+NAVI.US,D,20230109,000000,17.1,17.3,16.89,16.89,934308,0
+NAVI.US,D,20230110,000000,16.88,17.18,16.61,17.05,1344171,0
+NAVI.US,D,20230111,000000,17.03,17.48,17.01,17.35,831190,0
+NAVI.US,D,20230112,000000,17.4,17.625,17.22,17.48,915007,0
+NAVI.US,D,20230113,000000,17.28,17.68,17.22,17.61,675953,0
+NAVI.US,D,20230117,000000,17.62,17.785,17.42,17.44,734182,0
+NAVI.US,D,20230118,000000,17.48,17.7081,17.34,17.36,804389,0
+NAVI.US,D,20230119,000000,17.07,17.365,16.845,17.31,845399,0
+NAVI.US,D,20230120,000000,17.42,17.5547,17.28,17.51,1166631,0
+NAVI.US,D,20230123,000000,17.54,17.835,17.51,17.69,1079500,0
+NAVI.US,D,20230124,000000,17.59,17.83,17.35,17.38,1225494,0
+NAVI.US,D,20230125,000000,17.99,18.79,17.718,18.47,1438277,0
+NAVI.US,D,20230126,000000,18.73,19.28,18.58,19.27,2255319,0
+NAVI.US,D,20230127,000000,19.25,19.29,18.3,18.58,1640696,0
+NAVI.US,D,20230130,000000,18.48,18.725,18.355,18.55,891576,0
+NAVI.US,D,20230131,000000,18.5,18.98,18.35,18.97,1100817,0
+NAVI.US,D,20230201,000000,18.94,19.33,18.725,19.12,971525,0
+NAVI.US,D,20230202,000000,19.1,19.34,18.42,18.68,1520812,0
+NAVI.US,D,20230203,000000,18.57,18.975,18.43,18.92,982674,0
+NAVI.US,D,20230206,000000,18.74,18.98,18.525,18.92,1143705,0
+NAVI.US,D,20230207,000000,18.82,19.24,18.77,19.15,909011,0
+NAVI.US,D,20230208,000000,18.96,19.14,18.795,18.86,918592,0
+NAVI.US,D,20230209,000000,18.83,19.02,18.735,18.8,1062538,0
+NAVI.US,D,20230210,000000,18.67,18.84,18.67,18.74,600536,0
+NAVI.US,D,20230213,000000,18.53,18.85,18.44,18.84,775163,0
+NAVI.US,D,20230214,000000,18.75,18.965,18.655,18.7,786918,0
+NAVI.US,D,20230215,000000,18.55,18.815,18.535,18.75,567525,0
+NAVI.US,D,20230216,000000,18.62,18.885,18.46,18.67,732492,0
+NAVI.US,D,20230217,000000,18.7,18.73,18.34,18.54,848514,0
+NAVI.US,D,20230221,000000,18.25,18.345,18.17,18.23,855197,0
+NAVI.US,D,20230222,000000,18.28,18.37,18.16,18.22,761852,0
+NAVI.US,D,20230223,000000,18.28,18.465,18.105,18.26,550693,0
+NAVI.US,D,20230224,000000,18.08,18.21,18.025,18.17,629473,0
+NAVI.US,D,20230227,000000,18.32,18.45,17.955,18.02,1392654,0
+NAVI.US,D,20230228,000000,18.07,18.24,18.04,18.05,1148837,0
+NAVI.US,D,20230301,000000,18,18.17,17.86,18.03,1196477,0
+NAVI.US,D,20230302,000000,17.73,17.97,17.5084,17.89,1053835,0
+NAVI.US,D,20230303,000000,18.03,18.3,17.95,18.12,971677,0
+NAVI.US,D,20230306,000000,18.12,18.34,17.98,18.06,995749,0
+NAVI.US,D,20230307,000000,17.98,18.095,17.61,17.7,832904,0
+NAVI.US,D,20230308,000000,17.74,17.85,17.54,17.69,873066,0
+NAVI.US,D,20230309,000000,17.74,17.895,17.17,17.22,1001454,0
+NAVI.US,D,20230310,000000,17.05,17.05,16.47,16.57,1221280,0
+NAVI.US,D,20230313,000000,16.11,16.17,15.66,15.69,1347965,0
+NAVI.US,D,20230314,000000,16.31,16.66,16.11,16.14,1753367,0
+NAVI.US,D,20230315,000000,15.51,15.71,15.375,15.67,1602327,0
+NAVI.US,D,20230316,000000,15.43,15.95,15.18,15.75,1272301,0
+NAVI.US,D,20230317,000000,15.63,15.75,15.05,15.15,3319774,0
+NAVI.US,D,20230320,000000,15.42,15.86,15.3,15.57,1080511,0
+NAVI.US,D,20230321,000000,16.14,16.285,16.01,16.04,988166,0
+NAVI.US,D,20230322,000000,16.02,16.135,15.54,15.55,833813,0
+NAVI.US,D,20230323,000000,15.56,15.735,15.13,15.33,957054,0
+NAVI.US,D,20230324,000000,15.07,15.36,14.75,15.28,862172,0
+NAVI.US,D,20230327,000000,15.54,15.73,15.48,15.6,699458,0
+NAVI.US,D,20230328,000000,15.5,15.68,15.5,15.57,504578,0
+NAVI.US,D,20230329,000000,15.7,15.855,15.62,15.85,743347,0
+NAVI.US,D,20230330,000000,15.99,16.04,15.66,15.75,531024,0
+NAVI.US,D,20230331,000000,15.81,16.01,15.75,15.99,827224,0
+NAVI.US,D,20230403,000000,15.97,16.19,15.93,16.1,721925,0
+NAVI.US,D,20230404,000000,16.465,16.465,15.71,15.87,671304,0
+NAVI.US,D,20230405,000000,15.7,15.915,15.65,15.88,1176493,0
+NAVI.US,D,20230406,000000,15.94,16.03,15.875,15.91,575754,0
+NAVI.US,D,20230410,000000,15.84,16.115,15.82,15.98,680183,0
+NAVI.US,D,20230411,000000,16.05,16.14,15.94,16.01,591951,0
+NAVI.US,D,20230412,000000,16.16,16.27,15.97,16.02,899022,0
+NAVI.US,D,20230413,000000,16.02,16.23,15.97,16.135,769457,0
+NAVI.US,D,20230414,000000,16.39,16.615,16.0315,16.19,938772,0
+NAVI.US,D,20230417,000000,16.1,16.265,16.02,16.25,705291,0
+NAVI.US,D,20230418,000000,16.25,16.39,16.14,16.27,760836,0
+NAVI.US,D,20230419,000000,16.14,16.66,16.11,16.58,1053511,0
+NAVI.US,D,20230420,000000,16.45,16.45,16.2825,16.4,601510,0
+NAVI.US,D,20230421,000000,16.41,16.5,16.2907,16.5,665602,0
+NAVI.US,D,20230424,000000,16.47,16.56,16.3,16.3,612527,0
+NAVI.US,D,20230425,000000,16.12,16.23,15.99,15.99,720544,0
+NAVI.US,D,20230426,000000,16.01,16.765,16.01,16.42,842562,0
+NAVI.US,D,20230427,000000,16.62,16.67,16.26,16.55,874636,0
+NAVI.US,D,20230428,000000,16.48,16.74,16.4,16.54,876370,0
+NAVI.US,D,20230501,000000,16.63,16.67,16.29,16.32,647418,0
+NAVI.US,D,20230502,000000,16.22,16.3,14.985,15.03,1940923,0
+NAVI.US,D,20230503,000000,15.13,15.505,14.98,15.16,1498894,0
+NAVI.US,D,20230504,000000,14.97,15.01,14.56,14.67,1306537,0
+NAVI.US,D,20230505,000000,15.02,15.16,14.86,15.03,961837,0
+NAVI.US,D,20230508,000000,15.11,15.25,14.82,14.84,955687,0
+NAVI.US,D,20230509,000000,14.7,14.99,14.59,14.85,906085,0
+NAVI.US,D,20230510,000000,15.05,15.12,14.465,14.59,850674,0
+NAVI.US,D,20230511,000000,14.52,14.855,14.42,14.8,1024547,0
+NAVI.US,D,20230512,000000,14.82,14.93,14.73,14.86,572155,0
+NAVI.US,D,20230515,000000,14.89,15.175,14.77,15.11,1552209,0
+NAVI.US,D,20230516,000000,15.02,15.21,14.91,15.02,1738836,0
+NAVI.US,D,20230517,000000,15.22,15.48,15.085,15.44,1084704,0
+NAVI.US,D,20230518,000000,15.37,15.57,15.28,15.55,961991,0
+NAVI.US,D,20230519,000000,15.68,15.72,15.26,15.35,1079465,0
+NAVI.US,D,20230522,000000,15.43,15.47,15.12,15.19,661976,0
+NAVI.US,D,20230523,000000,15.2,15.52,15.2,15.34,666812,0
+NAVI.US,D,20230524,000000,15.19,15.22,15.05,15.13,711472,0
+NAVI.US,D,20230525,000000,15.03,15.26,15.01,15.23,730906,0
+NAVI.US,D,20230526,000000,15.23,15.58,15.2,15.55,1060979,0
+NAVI.US,D,20230530,000000,15.51,15.6,15.16,15.33,820125,0
+NAVI.US,D,20230531,000000,15.23,15.33,14.98,15.15,2123600,0
+NAVI.US,D,20230601,000000,15.16,15.705,15.16,15.6,1058427,0
+NAVI.US,D,20230602,000000,15.86,16.31,15.77,16.24,773960,0
+NAVI.US,D,20230605,000000,16.24,16.669,16.15,16.48,1082931,0
+NAVI.US,D,20230606,000000,16.48,17.1,16.45,17.07,1261138,0
+NAVI.US,D,20230607,000000,17.18,17.685,17.14,17.64,1593855,0
+NAVI.US,D,20230608,000000,17.52,17.86,17.49,17.8,1665576,0
+NAVI.US,D,20230609,000000,17.79,18.28,17.79,18.23,1726970,0
+NAVI.US,D,20230612,000000,18.17,18.915,18.125,18.87,1692789,0
+NAVI.US,D,20230613,000000,18.91,19.4,18.875,19.12,2464304,0
+NAVI.US,D,20230614,000000,19.17,19.31,18.535,18.62,2421565,0
+NAVI.US,D,20230615,000000,18.52,18.79,18.2,18.78,1565614,0
+NAVI.US,D,20230616,000000,18.79,18.86,18.295,18.4,20077231,0
+NAVI.US,D,20230620,000000,18.37,18.4,18.02,18.26,1668914,0
+NAVI.US,D,20230621,000000,18.24,18.34,18.04,18.05,1820260,0
+NAVI.US,D,20230622,000000,17.96,18.11,17.64,18.11,1405719,0
+NAVI.US,D,20230623,000000,17.87,18.085,17.81,17.97,2734898,0
+NAVI.US,D,20230626,000000,18.25,18.27,17.975,18.03,1030696,0
+NAVI.US,D,20230627,000000,17.96,18.515,17.91,18.47,930449,0
+NAVI.US,D,20230628,000000,18.4,18.495,18.3,18.43,1241758,0
+NAVI.US,D,20230629,000000,18.63,18.835,18.63,18.75,927212,0
+NAVI.US,D,20230630,000000,18.84,19.09,18.08,18.58,2463110,0
+NAVI.US,D,20230703,000000,18.49,18.885,18.49,18.79,436473,0
+NAVI.US,D,20230705,000000,18.64,18.68,18.395,18.65,1159714,0
+NAVI.US,D,20230706,000000,18.57,18.57,17.89,18.19,979450,0
+NAVI.US,D,20230707,000000,18.25,18.44,18.23,18.24,819835,0
+NAVI.US,D,20230710,000000,18.22,18.52,18.19,18.4,1001469,0
+NAVI.US,D,20230711,000000,18.6,18.945,18.6,18.84,971769,0
+NAVI.US,D,20230712,000000,19,19.17,18.98,19.06,906691,0
+NAVI.US,D,20230713,000000,19.09,19.165,18.96,19.1,745213,0
+NAVI.US,D,20230714,000000,19.16,19.22,18.82,19.15,763272,0
+NAVI.US,D,20230717,000000,19.05,19.405,19.05,19.25,1255444,0
+NAVI.US,D,20230718,000000,19.3,19.53,19.2,19.52,781363,0
+NAVI.US,D,20230719,000000,19.56,19.6911,19.42,19.55,1129547,0
+NAVI.US,D,20230720,000000,19.45,19.565,19.12,19.24,890437,0
+NAVI.US,D,20230721,000000,19.23,19.3,19.02,19.11,987149,0
+NAVI.US,D,20230724,000000,19.06,19.47,19.06,19.42,1298045,0
+NAVI.US,D,20230725,000000,19.43,19.62,19.29,19.34,1068827,0
+NAVI.US,D,20230726,000000,18.61,19.575,18.24,18.66,1242354,0
+NAVI.US,D,20230727,000000,18.72,19.03,18.41,18.77,944219,0
+NAVI.US,D,20230728,000000,18.89,19.13,18.81,18.92,871982,0
+NAVI.US,D,20230731,000000,19.03,19.22,18.845,19.04,1166113,0
+NAVI.US,D,20230801,000000,18.82,18.98,18.575,18.87,1006352,0
+NAVI.US,D,20230802,000000,18.72,18.72,18.395,18.44,943244,0
+NAVI.US,D,20230803,000000,18.31,18.475,18.195,18.36,884695,0
+NAVI.US,D,20230804,000000,18.36,18.55,18.27,18.3,590679,0
+NAVI.US,D,20230807,000000,18.3,18.66,18.3,18.6,706834,0
+NAVI.US,D,20230808,000000,18.33,18.445,18.19,18.41,646484,0
+NAVI.US,D,20230809,000000,18.35,18.435,18.05,18.06,599334,0
+NAVI.US,D,20230810,000000,18.11,18.2,17.72,17.76,748637,0
+NAVI.US,D,20230811,000000,17.67,17.855,17.59,17.82,603511,0
+NAVI.US,D,20230814,000000,17.71,17.72,17.47,17.7,852446,0
+NAVI.US,D,20230815,000000,17.47,17.47,17.2,17.37,787704,0
+NAVI.US,D,20230816,000000,17.3,17.421,17.255,17.29,981173,0
+NAVI.US,D,20230817,000000,17.33,17.465,17.29,17.41,933101,0
+NAVI.US,D,20230818,000000,17.28,17.675,17.22,17.57,732975,0
+NAVI.US,D,20230821,000000,17.64,17.7,17.24,17.49,703318,0
+NAVI.US,D,20230822,000000,17.48,17.51,17.23,17.3,775135,0
+NAVI.US,D,20230823,000000,17.31,17.59,17.22,17.56,668635,0
+NAVI.US,D,20230824,000000,17.55,17.835,17.48,17.61,1332690,0
+NAVI.US,D,20230825,000000,17.64,17.73,17.32,17.46,635184,0
+NAVI.US,D,20230828,000000,17.58,17.809,17.45,17.47,623644,0
+NAVI.US,D,20230829,000000,17.45,17.75,17.45,17.73,931451,0
+NAVI.US,D,20230830,000000,17.7,17.765,17.56,17.65,912724,0
+NAVI.US,D,20230831,000000,17.49,17.755,17.48,17.65,990817,0
+NAVI.US,D,20230901,000000,17.8,18.2,17.78,18.16,585934,0
+NAVI.US,D,20230905,000000,18.05,18.055,17.73,17.76,1140908,0
+NAVI.US,D,20230906,000000,17.75,17.885,17.42,17.5,848453,0
+NAVI.US,D,20230907,000000,17.48,17.538,16.97,17.05,964669,0
+NAVI.US,D,20230908,000000,17.01,17.085,16.8105,17.03,861625,0
+NAVI.US,D,20230911,000000,17.19,17.415,17.19,17.27,864478,0
+NAVI.US,D,20230912,000000,17.25,17.395,17.075,17.36,1325975,0
+NAVI.US,D,20230913,000000,17.37,17.515,17.22,17.33,1270923,0
+NAVI.US,D,20230914,000000,17.55,17.865,17.55,17.73,1043813,0
+NAVI.US,D,20230915,000000,17.71,18.035,17.68,17.88,5694022,0
+NAVI.US,D,20230918,000000,17.95,17.95,17.075,17.17,1122569,0
+NAVI.US,D,20230919,000000,17.2,17.27,17.06,17.11,984143,0
+NAVI.US,D,20230920,000000,17.21,17.36,17.01,17.02,708445,0
+NAVI.US,D,20230921,000000,16.9,17.06,16.79,16.8,736716,0
+NAVI.US,D,20230922,000000,16.82,16.89,16.71,16.77,593956,0
+NAVI.US,D,20230925,000000,16.69,16.99,16.57,16.97,465890,0
+NAVI.US,D,20230926,000000,16.78,17,16.73,16.82,657580,0
+NAVI.US,D,20230927,000000,16.94,17.1,16.8,16.94,686367,0
+NAVI.US,D,20230928,000000,16.96,17.32,16.96,17.27,723206,0
+NAVI.US,D,20230929,000000,17.34,17.465,17.15,17.22,868210,0
+NAVI.US,D,20231002,000000,17.19,17.31,16.92,17.05,704583,0
+NAVI.US,D,20231003,000000,16.91,16.975,16.36,16.55,971379,0
+NAVI.US,D,20231004,000000,16.56,16.71,16.3,16.69,826965,0
+NAVI.US,D,20231005,000000,16.58,17.17,16.56,17.13,1084664,0
+NAVI.US,D,20231006,000000,16.98,17.63,16.845,17.42,816761,0
+NAVI.US,D,20231009,000000,17.36,17.885,17.21,17.76,869741,0
+NAVI.US,D,20231010,000000,17.74,17.9305,17.71,17.71,919080,0
+NAVI.US,D,20231011,000000,17.57,17.86,17.54,17.74,675387,0
+NAVI.US,D,20231012,000000,17.78,17.86,17.57,17.85,795545,0
+NAVI.US,D,20231013,000000,18,18.08,17.265,17.3,748330,0
+NAVI.US,D,20231016,000000,17.44,17.66,17.375,17.51,722675,0
+NAVI.US,D,20231017,000000,17.39,17.79,17.39,17.67,706877,0
+NAVI.US,D,20231018,000000,17.45,17.57,17.33,17.37,492538,0
+NAVI.US,D,20231019,000000,17.33,17.5,17.08,17.12,648173,0
+NAVI.US,D,20231020,000000,17.18,17.23,16.82,16.83,758278,0
+NAVI.US,D,20231023,000000,16.72,17.23,16.72,17.06,825608,0
+NAVI.US,D,20231024,000000,17.17,17.32,17.05,17.11,892124,0
+NAVI.US,D,20231025,000000,14.51,16.54,14.1,16.14,1740961,0
+NAVI.US,D,20231026,000000,16.12,16.35,15.68,16.035,1268285,0
+NAVI.US,D,20231027,000000,16.11,16.2,15.6005,15.75,1329705,0
+NAVI.US,D,20231030,000000,15.96,16.15,15.839,15.9,1036866,0
+NAVI.US,D,20231031,000000,15.89,16.02,15.78,15.91,1121866,0
+NAVI.US,D,20231101,000000,15.78,15.99,15.67,15.91,728806,0
+NAVI.US,D,20231102,000000,16.17,16.62,16.11,16.59,893871,0
+NAVI.US,D,20231103,000000,16.96,17.285,16.96,17.04,964381,0
+NAVI.US,D,20231106,000000,17.02,17.115,16.83,17.1,656755,0
+NAVI.US,D,20231107,000000,17,17.215,16.9,17.09,531786,0
+NAVI.US,D,20231108,000000,17.06,17.18,16.83,17.01,646465,0
+NAVI.US,D,20231109,000000,16.45,16.705,16.25,16.3,983639,0
+NAVI.US,D,20231110,000000,16.41,16.55,16.24,16.54,653308,0
+NAVI.US,D,20231113,000000,16.48,16.615,16.37,16.5,490695,0
+NAVI.US,D,20231114,000000,17.02,17.3,17.01,17.26,778988,0
+NAVI.US,D,20231115,000000,17.02,17.55,17.02,17.29,719714,0
+NAVI.US,D,20231116,000000,17.29,17.29,16.52,16.55,846030,0
+NAVI.US,D,20231117,000000,16.8,16.81,16.53,16.62,1289756,0
+NAVI.US,D,20231120,000000,16.63,16.955,16.505,16.92,650744,0
+NAVI.US,D,20231121,000000,16.77,16.88,16.54,16.55,500315,0
+NAVI.US,D,20231122,000000,16.7,16.79,16.57,16.76,477087,0
+NAVI.US,D,20231124,000000,16.82,16.96,16.68,16.84,322678,0
+NAVI.US,D,20231127,000000,16.7,16.875,16.69,16.74,553940,0
+NAVI.US,D,20231128,000000,16.77,17.005,16.69,16.93,481247,0
+NAVI.US,D,20231129,000000,17.04,17.36,17.03,17.04,580690,0
+NAVI.US,D,20231130,000000,17.01,17.205,16.93,17.13,639460,0
+NAVI.US,D,20231201,000000,17.04,17.765,17.01,17.7,844491,0
+NAVI.US,D,20231204,000000,17.61,17.88,17.61,17.88,891747,0
+NAVI.US,D,20231205,000000,17.75,17.92,17.62,17.84,733754,0
+NAVI.US,D,20231206,000000,17.97,18.165,17.72,17.77,924590,0
+NAVI.US,D,20231207,000000,17.89,18.165,17.79,18.15,874682,0
+NAVI.US,D,20231208,000000,18.15,18.53,17.99,18.48,612974,0
+NAVI.US,D,20231211,000000,18.48,18.66,18.45,18.53,722441,0
+NAVI.US,D,20231212,000000,18.45,18.82,18.45,18.6,936430,0
+NAVI.US,D,20231213,000000,18.72,18.99,18.42,18.9,1196489,0
+NAVI.US,D,20231214,000000,19,19.63,18.68,19.57,1315845,0
+NAVI.US,D,20231215,000000,19.68,19.68,19.15,19.21,2837761,0
+NAVI.US,D,20231218,000000,19.36,19.36,18.735,18.77,759183,0
+NAVI.US,D,20231219,000000,18.79,19.09,18.7048,19,619194,0
+NAVI.US,D,20231220,000000,19.03,19.13,18.63,18.65,792319,0
+NAVI.US,D,20231221,000000,18.88,19.25,18.795,19.25,848686,0
+NAVI.US,D,20231222,000000,19.32,19.44,19.03,19.13,458292,0
+NAVI.US,D,20231226,000000,19.18,19.245,19.03,19.05,537500,0
+NAVI.US,D,20231227,000000,19.12,19.12,18.82,18.87,504907,0
+NAVI.US,D,20231228,000000,18.83,18.94,18.74,18.89,439227,0
+NAVI.US,D,20231229,000000,18.89,18.93,18.57,18.62,555649,0
+NAVI.US,D,20240102,000000,18.2,18.74,18.1,18.49,844180,0
+NAVI.US,D,20240103,000000,18.32,18.335,17.9,17.9,1016453,0
+NAVI.US,D,20240104,000000,17.97,18.34,17.82,18.05,649613,0
+NAVI.US,D,20240105,000000,17.92,18.45,17.8461,18.23,683565,0
+NAVI.US,D,20240108,000000,17.62,18.1701,17.62,18.04,900136,0
+NAVI.US,D,20240109,000000,17.82,18.0005,17.535,17.75,882961,0
+NAVI.US,D,20240110,000000,17.05,17.625,17.05,17.46,1408610,0
+NAVI.US,D,20240111,000000,17.47,17.505,17.18,17.41,1271019,0
+NAVI.US,D,20240112,000000,17.63,17.685,17.15,17.32,914600,0
+NAVI.US,D,20240116,000000,17.01,17.315,17.005,17.25,878184,0
+NAVI.US,D,20240117,000000,16.97,17.25,16.925,16.95,824619,0
+NAVI.US,D,20240118,000000,17.03,17.06,16.55,16.85,1216608,0
+NAVI.US,D,20240119,000000,16.99,17.16,16.745,17.16,1078813,0
+NAVI.US,D,20240122,000000,17.41,17.73,17.25,17.51,981065,0
+NAVI.US,D,20240123,000000,17.69,17.78,17.47,17.47,848405,0
+NAVI.US,D,20240124,000000,17.65,17.87,17.54,17.69,753737,0
+NAVI.US,D,20240125,000000,17.9,18.04,17.65,17.84,776757,0
+NAVI.US,D,20240126,000000,17.96,18.21,17.89,18.12,1079001,0
+NAVI.US,D,20240129,000000,18.17,18.21,18.01,18.17,837639,0
+NAVI.US,D,20240130,000000,18.12,18.365,17.925,17.95,1951195,0
+NAVI.US,D,20240131,000000,17.01,17.865,16.91,17.22,2565971,0
+NAVI.US,D,20240201,000000,17.16,17.2,16.31,16.45,1895524,0
+NAVI.US,D,20240202,000000,16.33,16.355,16.05,16.18,1275805,0
+NAVI.US,D,20240205,000000,16.01,16.145,15.715,16.04,1114957,0
+NAVI.US,D,20240206,000000,15.9,16.335,15.88,15.96,898509,0
+NAVI.US,D,20240207,000000,15.97,16.03,15.49,15.88,1626600,0
+NAVI.US,D,20240208,000000,15.82,16.155,15.65,16.11,1026061,0
+NAVI.US,D,20240209,000000,16.14,16.195,15.87,16.19,859855,0
+NAVI.US,D,20240212,000000,16.22,16.71,16.22,16.53,824035,0
+NAVI.US,D,20240213,000000,16.06,16.17,15.87,15.97,1025194,0
+NAVI.US,D,20240214,000000,16.1,16.23,16,16.18,594258,0
+NAVI.US,D,20240215,000000,16.26,16.57,16.26,16.5,656768,0
+NAVI.US,D,20240216,000000,16.35,16.51,16.15,16.29,664904,0
+NAVI.US,D,20240220,000000,16.1,16.525,16.08,16.25,724509,0
+NAVI.US,D,20240221,000000,16.11,16.17,15.975,16.13,691723,0
+NAVI.US,D,20240222,000000,16.03,16.215,16,16.19,1309846,0
+NAVI.US,D,20240223,000000,16.16,16.55,16.16,16.28,804325,0
+NAVI.US,D,20240226,000000,16.19,16.44,16.0402,16.11,643586,0
+NAVI.US,D,20240227,000000,16.25,16.3,15.915,15.94,637993,0
+NAVI.US,D,20240228,000000,15.93,16.14,15.72,15.75,1061505,0
+NAVI.US,D,20240229,000000,15.83,16.32,15.8,16.26,1403162,0
+NAVI.US,D,20240301,000000,16.23,16.48,16.04,16.46,691345,0
+NAVI.US,D,20240304,000000,16.45,16.585,16.35,16.42,808367,0
+NAVI.US,D,20240305,000000,16.3,16.545,16.25,16.34,639090,0
+NAVI.US,D,20240306,000000,16.34,16.495,16.145,16.37,1253734,0
+NAVI.US,D,20240307,000000,16.54,16.735,16.3,16.45,722085,0
+NAVI.US,D,20240308,000000,16.66,16.74,16.33,16.45,548946,0
+NAVI.US,D,20240311,000000,16.46,16.68,16.42,16.56,809546,0
+NAVI.US,D,20240312,000000,16.54,16.78,16.46,16.73,487040,0
+NAVI.US,D,20240313,000000,16.67,16.935,16.67,16.89,544850,0
+NAVI.US,D,20240314,000000,16.84,16.915,16.31,16.44,882879,0
+NAVI.US,D,20240315,000000,16.34,16.63,16.34,16.58,2257996,0
+NAVI.US,D,20240318,000000,16.53,16.57,16.245,16.26,616891,0
+NAVI.US,D,20240319,000000,16.26,16.6,16.26,16.56,808974,0
+NAVI.US,D,20240320,000000,16.45,17.03,16.345,16.93,644282,0
+NAVI.US,D,20240321,000000,16.98,17.125,16.785,16.98,758232,0
+NAVI.US,D,20240322,000000,17.1,17.1,16.785,16.82,468185,0
+NAVI.US,D,20240325,000000,16.79,17.205,16.79,17.15,624607,0
+NAVI.US,D,20240326,000000,17.19,17.3,17.06,17.06,512248,0
+NAVI.US,D,20240327,000000,17.09,17.26,17.09,17.22,575955,0
+NAVI.US,D,20240328,000000,17.26,17.555,17.26,17.4,580633,0
+NAVI.US,D,20240401,000000,17.4,17.4,17.03,17.03,392707,0
+NAVI.US,D,20240402,000000,16.84,16.89,16.63,16.68,591848,0
+NAVI.US,D,20240403,000000,16.96,17.4994,16.78,17.23,695655,0
+NAVI.US,D,20240404,000000,17.43,17.56,16.845,16.87,736234,0
+NAVI.US,D,20240405,000000,16.79,17.05,16.74,17.03,586191,0
+NAVI.US,D,20240408,000000,17.04,17.2453,17,17.12,1034901,0
+NAVI.US,D,20240409,000000,17.2,17.28,16.94,17.12,591199,0
+NAVI.US,D,20240410,000000,16.7,16.91,16.43,16.66,757906,0
+NAVI.US,D,20240411,000000,16.78,16.83,16.53,16.65,503953,0
+NAVI.US,D,20240412,000000,16.5,16.6,16.385,16.44,529822,0
+NAVI.US,D,20240415,000000,16.45,16.595,16.01,16.15,844799,0
+NAVI.US,D,20240416,000000,16.03,16.28,15.92,16.26,650220,0
+NAVI.US,D,20240417,000000,16.42,16.595,16.1,16.1,692226,0
+NAVI.US,D,20240418,000000,16.18,16.57,16.135,16.26,725294,0
+NAVI.US,D,20240419,000000,16.24,16.56,16.14,16.19,1204063,0
+NAVI.US,D,20240422,000000,16.38,16.74,16.325,16.58,804159,0
+NAVI.US,D,20240423,000000,16.53,16.795,16.53,16.6,1856252,0
+NAVI.US,D,20240424,000000,15.34,16.27,15.34,16.09,2249645,0
+NAVI.US,D,20240425,000000,15.9,15.965,15.475,15.76,1557469,0
+NAVI.US,D,20240426,000000,15.73,15.975,15.62,15.72,766480,0
+NAVI.US,D,20240429,000000,15.72,15.84,15.535,15.55,781353,0
+NAVI.US,D,20240430,000000,15.39,15.46,15,15.02,1721358,0
+NAVI.US,D,20240501,000000,15.07,15.49,14.98,15.42,918631,0
+NAVI.US,D,20240502,000000,15.62,15.62,15.335,15.44,643944,0
+NAVI.US,D,20240503,000000,15.7,16,15.7,15.98,870843,0
+NAVI.US,D,20240506,000000,16.1,16.185,15.7,15.76,777657,0
+NAVI.US,D,20240507,000000,15.77,15.97,15.365,15.47,954855,0
+NAVI.US,D,20240508,000000,15.43,15.51,15.34,15.47,888197,0
+NAVI.US,D,20240509,000000,15.49,15.625,15.39,15.43,547139,0
+NAVI.US,D,20240510,000000,15.5,15.57,15.39,15.48,657558,0
+NAVI.US,D,20240513,000000,15.668,15.99,15.56,15.65,739209,0
+NAVI.US,D,20240514,000000,15.83,15.95,15.675,15.7,823566,0
+NAVI.US,D,20240515,000000,15.83,15.83,15.49,15.6,466875,0
+NAVI.US,D,20240516,000000,15.59,15.7,15.07,15.54,1217093,0
+NAVI.US,D,20240517,000000,15.57,15.585,15.36,15.42,433873,0
+NAVI.US,D,20240520,000000,15.4,15.48,15.1,15.11,656279,0
+NAVI.US,D,20240521,000000,15.06,15.5188,15,15.47,794713,0
+NAVI.US,D,20240522,000000,15.44,15.475,15.23,15.25,562482,0
+NAVI.US,D,20240523,000000,15.34,15.34,14.77,14.94,580132,0
+NAVI.US,D,20240524,000000,15.14,15.18,14.935,15.12,516748,0
+NAVI.US,D,20240528,000000,15.16,15.17,14.8,14.845,714506,0
+NAVI.US,D,20240529,000000,14.67,14.8,14.55,14.74,722290,0
+NAVI.US,D,20240530,000000,14.85,15.12,14.74,15.12,722683,0
+NAVI.US,D,20240531,000000,15.17,15.465,14.98,15.07,3763474,0
+NAVI.US,D,20240603,000000,15.21,15.29,14.8201,14.97,591768,0
+NAVI.US,D,20240604,000000,14.9,15.11,14.72,14.73,650983,0
+NAVI.US,D,20240605,000000,14.86,14.86,14.55,14.61,475071,0
+NAVI.US,D,20240606,000000,14.59,14.73,14.56,14.63,573915,0
+NAVI.US,D,20240607,000000,14.41,14.46,14.31,14.39,609386,0
+NAVI.US,D,20240610,000000,14.21,14.5,14.04,14.43,698400,0
+NAVI.US,D,20240611,000000,14.33,14.34,13.96,13.99,631326,0
+NAVI.US,D,20240612,000000,14.3,14.55,14.28,14.47,803544,0
+NAVI.US,D,20240613,000000,14.41,14.67,14.41,14.57,904471,0
+NAVI.US,D,20240614,000000,14.49,14.49,14.15,14.26,568445,0
+NAVI.US,D,20240617,000000,14.22,14.295,14.025,14.27,662889,0
+NAVI.US,D,20240618,000000,14.28,14.44,14.15,14.26,698385,0
+NAVI.US,D,20240620,000000,14.24,14.505,14.2,14.47,547887,0
+NAVI.US,D,20240621,000000,14.52,14.675,14.41,14.53,2212680,0
+NAVI.US,D,20240624,000000,14.58,14.855,14.53,14.53,606326,0
+NAVI.US,D,20240625,000000,14.48,14.51,14.245,14.3,515810,0
+NAVI.US,D,20240626,000000,14.2,14.3,14.13,14.23,662003,0
+NAVI.US,D,20240627,000000,14.28,14.29,14.11,14.2,488080,0
+NAVI.US,D,20240628,000000,14.34,14.64,14.305,14.56,1134889,0
+NAVI.US,D,20240701,000000,14.5,14.65,14.23,14.23,708942,0
+NAVI.US,D,20240702,000000,14.23,14.54,14.23,14.41,586256,0
+NAVI.US,D,20240703,000000,14.45,14.56,14.34,14.42,358516,0
+NAVI.US,D,20240705,000000,14.39,14.4709,14.225,14.33,464959,0
+NAVI.US,D,20240708,000000,14.37,14.53,14.21,14.22,557428,0
+NAVI.US,D,20240709,000000,14.1,14.3,14.04,14.1,679896,0
+NAVI.US,D,20240710,000000,14.11,14.185,13.955,14.08,503641,0
+NAVI.US,D,20240711,000000,14.38,14.87,14.26,14.83,729053,0
+NAVI.US,D,20240712,000000,14.97,15.08,14.74,14.76,717902,0
+NAVI.US,D,20240715,000000,14.96,15.35,14.89,15.22,944045,0
+NAVI.US,D,20240716,000000,15.31,15.76,15.31,15.7,789007,0
+NAVI.US,D,20240717,000000,15.48,15.85,15.475,15.61,998337,0
+NAVI.US,D,20240718,000000,15.52,15.865,15.35,15.35,796788,0
+NAVI.US,D,20240719,000000,15.38,15.48,15.23,15.4,594235,0
+NAVI.US,D,20240722,000000,15.37,15.525,15.22,15.44,623302,0
+NAVI.US,D,20240723,000000,15.41,15.65,15.32,15.54,894704,0
+NAVI.US,D,20240724,000000,14.5,15.765,14.5,15.69,1366503,0
+NAVI.US,D,20240725,000000,15.8,15.83,15.3,15.6,1270737,0
+NAVI.US,D,20240726,000000,15.78,16.03,15.655,15.95,1079895,0
+NAVI.US,D,20240729,000000,15.98,16.135,15.75,16.1,662887,0
+NAVI.US,D,20240730,000000,16.16,16.525,16.115,16.42,684479,0
+NAVI.US,D,20240731,000000,16.45,16.74,16.31,16.41,768582,0
+NAVI.US,D,20240801,000000,16.38,16.45,15.68,15.79,618422,0
+NAVI.US,D,20240802,000000,15.33,15.385,14.97,15.34,750559,0
+NAVI.US,D,20240805,000000,14.52,14.74,14.3,14.46,854355,0
+NAVI.US,D,20240806,000000,14.49,14.55,14.23,14.34,748582,0
+NAVI.US,D,20240807,000000,14.57,14.779,14.13,14.16,602259,0
+NAVI.US,D,20240808,000000,14.32,14.725,14.32,14.59,560506,0
+NAVI.US,D,20240809,000000,14.61,14.725,14.455,14.65,506352,0
+NAVI.US,D,20240812,000000,14.73,14.86,14.4,14.41,549042,0
+NAVI.US,D,20240813,000000,14.4,14.83,14.4,14.79,566702,0
+NAVI.US,D,20240814,000000,15.47,15.485,14.89,15.15,732969,0
+NAVI.US,D,20240815,000000,15.5,15.58,15.235,15.46,678404,0
+NAVI.US,D,20240816,000000,15.45,15.72,15.365,15.41,784153,0
+NAVI.US,D,20240819,000000,15.47,15.53,15.335,15.52,371664,0
+NAVI.US,D,20240820,000000,15.52,15.62,15.435,15.57,507189,0
+NAVI.US,D,20240821,000000,15.64,15.675,15.405,15.48,479757,0
+NAVI.US,D,20240822,000000,15.44,15.63,15.44,15.57,389329,0
+NAVI.US,D,20240823,000000,15.66,16.2,15.535,16.12,521021,0
+NAVI.US,D,20240826,000000,16.26,16.33,16.02,16.05,500465,0
+NAVI.US,D,20240827,000000,16.01,16.15,15.72,16.04,445686,0
+NAVI.US,D,20240828,000000,15.93,16.375,15.93,16.34,880077,0
+NAVI.US,D,20240829,000000,16.41,16.505,16.22,16.39,649793,0
+NAVI.US,D,20240830,000000,16.4,16.965,16.14,16.93,799463,0
+NAVI.US,D,20240903,000000,16.7,16.76,16.075,16.14,738223,0
+NAVI.US,D,20240904,000000,16.13,16.53,16,16.03,463845,0
+NAVI.US,D,20240905,000000,16.21,16.27,15.875,15.99,381215,0
+NAVI.US,D,20240906,000000,15.91,16.075,15.78,15.84,539039,0
+NAVI.US,D,20240909,000000,15.91,15.91,15.45,15.48,742242,0
+NAVI.US,D,20240910,000000,15.54,15.54,14.7,14.9,774487,0
+NAVI.US,D,20240911,000000,14.76,14.84,14.36,14.66,752776,0
+NAVI.US,D,20240912,000000,15.02,15.63,14.83,15.46,1019340,0
+NAVI.US,D,20240913,000000,15.65,16.021,15.525,15.77,570777,0
+NAVI.US,D,20240916,000000,15.86,15.87,15.66,15.74,459289,0
+NAVI.US,D,20240917,000000,15.87,16.11,15.86,16,435831,0
+NAVI.US,D,20240918,000000,16,16.44,15.91,16.01,441957,0
+NAVI.US,D,20240919,000000,16.39,16.39,16.07,16.15,574231,0
+NAVI.US,D,20240920,000000,16.04,16.17,15.83,15.87,2001805,0
+NAVI.US,D,20240923,000000,15.99,16.09,15.71,15.71,487724,0
+NAVI.US,D,20240924,000000,15.74,15.97,15.31,15.32,792345,0
+NAVI.US,D,20240925,000000,15.35,15.36,14.97,15,770370,0
+NAVI.US,D,20240926,000000,15.15,15.315,15.045,15.23,626441,0
+NAVI.US,D,20240927,000000,15.43,15.65,15.31,15.42,447645,0
+NAVI.US,D,20240930,000000,15.24,15.7,15.24,15.59,523621,0
+NAVI.US,D,20241001,000000,15.52,15.61,15.13,15.22,534838,0
+NAVI.US,D,20241002,000000,15.24,15.49,15.09,15.26,386739,0
+NAVI.US,D,20241003,000000,15.2,15.336,15.015,15.29,423309,0
+NAVI.US,D,20241004,000000,15.55,15.7,15.44,15.6,337297,0
+NAVI.US,D,20241007,000000,15.56,15.93,15.51,15.82,553149,0
+NAVI.US,D,20241008,000000,15.8,15.8,15.385,15.54,652550,0
+NAVI.US,D,20241009,000000,15.59,15.75,15.52,15.53,325770,0
+NAVI.US,D,20241010,000000,15.4,15.6,15.26,15.44,473948,0
+NAVI.US,D,20241011,000000,15.56,15.74,15.51,15.71,286761,0
+NAVI.US,D,20241014,000000,15.74,15.745,15.45,15.48,374355,0
+NAVI.US,D,20241015,000000,15.45,15.745,15.34,15.53,534682,0
+NAVI.US,D,20241016,000000,15.71,15.955,15.475,15.86,475008,0
+NAVI.US,D,20241017,000000,15.92,15.92,15.57,15.82,319036,0
+NAVI.US,D,20241018,000000,15.84,15.855,15.695,15.73,342974,0
+NAVI.US,D,20241021,000000,15.67,15.72,15.13,15.18,506102,0
+NAVI.US,D,20241022,000000,15.2,15.37,15.11,15.32,544979,0
+NAVI.US,D,20241023,000000,15.26,15.33,15.08,15.27,335497,0
+NAVI.US,D,20241024,000000,15.3,15.34,15.13,15.26,348934,0
+NAVI.US,D,20241025,000000,15.38,15.54,15.02,15.11,304373,0
+NAVI.US,D,20241028,000000,15.2,15.67,15.2,15.47,528156,0
+NAVI.US,D,20241029,000000,15.29,15.39,15.03,15.14,512294,0
+NAVI.US,D,20241030,000000,15.72,16.15,15.16,15.19,1042243,0
+NAVI.US,D,20241031,000000,15.21,15.21,14.21,14.23,1011551,0
+NAVI.US,D,20241101,000000,14.17,14.43,13.96,13.99,693542,0
+NAVI.US,D,20241104,000000,13.93,14.23,13.71,14.2,1071014,0
+NAVI.US,D,20241105,000000,14.14,14.295,14.045,14.22,511337,0
+NAVI.US,D,20241106,000000,15,15.9,14.99,15.73,2151971,0
+NAVI.US,D,20241107,000000,15.74,15.74,15.23,15.25,819659,0
+NAVI.US,D,20241108,000000,15.16,15.27,15.06,15.08,692194,0
+NAVI.US,D,20241111,000000,15.34,15.63,15.2,15.38,713197,0
+NAVI.US,D,20241112,000000,15.23,15.53,15.18,15.5,770783,0
+NAVI.US,D,20241113,000000,15.56,15.68,15.25,15.26,766438,0
+NAVI.US,D,20241114,000000,15.28,15.35,15.07,15.19,566900,0
+NAVI.US,D,20241115,000000,15.28,15.355,14.95,15.14,911785,0
+NAVI.US,D,20241118,000000,15.24,15.28,14.75,14.78,655440,0
+NAVI.US,D,20241119,000000,14.54,14.895,14.52,14.81,607853,0
+NAVI.US,D,20241120,000000,14.76,15.025,14.75,14.78,546736,0
+NAVI.US,D,20241121,000000,14.78,15.12,14.72,14.93,2097805,0
+NAVI.US,D,20241122,000000,14.99,15.48,14.95,15.37,1407278,0
+NAVI.US,D,20241125,000000,15.54,15.895,15.54,15.57,1520989,0
+NAVI.US,D,20241126,000000,15.42,15.48,15.13,15.25,865614,0
+NAVI.US,D,20241127,000000,15.27,15.46,15.23,15.32,1192208,0
+NAVI.US,D,20241129,000000,15.44,15.81,15.37,15.58,1302774,0
+NAVI.US,D,20241202,000000,15.66,15.67,15.17,15.28,1057661,0
+NAVI.US,D,20241203,000000,15.28,15.4,15,15.08,689855,0
+NAVI.US,D,20241204,000000,15.16,15.31,14.88,15.28,674583,0
+NAVI.US,D,20241205,000000,15.32,15.48,15.23,15.26,585763,0
+NAVI.US,D,20241206,000000,15.29,15.5,15.16,15.19,990844,0
+NAVI.US,D,20241209,000000,15.26,15.27,14.765,14.8,1496230,0
+NAVI.US,D,20241210,000000,14.76,15.03,14.63,14.86,547208,0
+NAVI.US,D,20241211,000000,14.95,15.13,14.75,15.05,627360,0
+NAVI.US,D,20241212,000000,15.01,15.26,14.98,15.11,742634,0
+NAVI.US,D,20241213,000000,15.1,15.1,14.79,14.82,488469,0
+NAVI.US,D,20241216,000000,14.78,14.88,14.72,14.76,457372,0
+NAVI.US,D,20241217,000000,14.69,14.82,14.515,14.53,571517,0
+NAVI.US,D,20241218,000000,14.59,14.78,13.87,13.89,663056,0
+NAVI.US,D,20241219,000000,14.12,14.3,13.96,14.21,845315,0
+NAVI.US,D,20241220,000000,14.11,14.37,14.11,14.26,2548383,0
+NAVI.US,D,20241223,000000,14.08,14.23,13.22,13.24,1366108,0
+NAVI.US,D,20241224,000000,13.24,13.7,13.19,13.52,867757,0
+NAVI.US,D,20241226,000000,13.38,13.435,13.16,13.33,1527038,0
+NAVI.US,D,20241227,000000,13.22,13.35,12.96,13.05,1164759,0
+NAVI.US,D,20241230,000000,13,13.12,12.775,12.98,1341806,0
+NAVI.US,D,20241231,000000,13,13.34,12.98,13.29,760680,0
+NAVI.US,D,20250102,000000,13.37,13.43,12.91,13.06,665345,0
+NAVI.US,D,20250103,000000,13.15,13.165,12.79,13.13,958488,0
+NAVI.US,D,20250106,000000,13.23,13.655,13.21,13.44,684702,0
+NAVI.US,D,20250107,000000,13.44,13.61,13.215,13.41,782039,0
+NAVI.US,D,20250108,000000,13.25,13.27,13.04,13.08,968875,0
+NAVI.US,D,20250110,000000,12.89,13.03,12.81,12.95,672527,0
+NAVI.US,D,20250113,000000,12.86,13.01,12.73,12.98,822252,0
+NAVI.US,D,20250114,000000,13.03,13.47,12.99,13.41,611338,0
+NAVI.US,D,20250115,000000,13.71,13.83,13.68,13.73,578196,0
+NAVI.US,D,20250116,000000,13.73,14,13.73,13.83,800379,0
+NAVI.US,D,20250117,000000,13.92,14.08,13.84,13.92,583472,0
+NAVI.US,D,20250121,000000,14.42,14.48,14.13,14.26,680325,0
+NAVI.US,D,20250122,000000,14.2,14.4,14.15,14.29,715806,0
+NAVI.US,D,20250123,000000,14.25,14.5,14.25,14.49,727653,0
+NAVI.US,D,20250124,000000,14.47,14.735,14.45,14.57,609274,0
+NAVI.US,D,20250127,000000,14.6,14.82,14.54,14.66,2541406,0
+NAVI.US,D,20250128,000000,14.74,14.78,14.44,14.75,1017218,0
+NAVI.US,D,20250129,000000,14.21,14.425,13.83,14.27,1195094,0
+NAVI.US,D,20250130,000000,14.2,14.36,13.73,13.77,1355486,0
+NAVI.US,D,20250131,000000,13.73,13.97,13.39,13.67,926673,0
+NAVI.US,D,20250203,000000,13.23,13.615,13.11,13.54,829925,0
+NAVI.US,D,20250204,000000,13.5,13.83,13.48,13.79,1382874,0
+NAVI.US,D,20250205,000000,13.8,13.9,13.69,13.77,661033,0
+NAVI.US,D,20250206,000000,13.92,13.93,13.675,13.785,596254,0
+NAVI.US,D,20250207,000000,13.76,13.87,13.57,13.58,769827,0
+NAVI.US,D,20250210,000000,13.53,13.63,13.3601,13.53,1015640,0
+NAVI.US,D,20250211,000000,13.36,13.7,13.35,13.62,907915,0
+NAVI.US,D,20250212,000000,13.44,13.52,13.295,13.49,770335,0
+NAVI.US,D,20250213,000000,13.58,13.655,13.43,13.6,490650,0
+NAVI.US,D,20250214,000000,13.65,13.915,13.65,13.89,494694,0
+NAVI.US,D,20250218,000000,13.88,14.02,13.82,13.89,688268,0
+NAVI.US,D,20250219,000000,13.7,14.135,13.7,14.03,615918,0
+NAVI.US,D,20250220,000000,13.94,14.16,13.8201,14.07,514672,0
+NAVI.US,D,20250221,000000,14.15,14.2,14.005,14.02,650573,0
+NAVI.US,D,20250224,000000,14.07,14.12,13.94,13.99,722854,0
+NAVI.US,D,20250225,000000,14,14.08,13.78,14.02,658587,0
+NAVI.US,D,20250226,000000,14.01,14.17,13.995,14.13,504868,0
+NAVI.US,D,20250227,000000,14.1,14.13,13.915,13.99,663045,0
+NAVI.US,D,20250228,000000,14.01,14.32,13.99,14.31,1116308,0
+NAVI.US,D,20250303,000000,14.25,14.43,13.805,13.91,816618,0
+NAVI.US,D,20250304,000000,13.68,13.74,13.37,13.46,713903,0
+NAVI.US,D,20250305,000000,13.54,13.725,13.31,13.61,638029,0
+NAVI.US,D,20250306,000000,13.53,13.865,13.35,13.83,836558,0
+NAVI.US,D,20250307,000000,13.66,14.205,13.57,14.19,632588,0
+NAVI.US,D,20250310,000000,14,14.2097,13.76,13.91,1128129,0
+NAVI.US,D,20250311,000000,13.91,13.97,13.23,13.24,862509,0
+NAVI.US,D,20250312,000000,13.32,13.36,13.052,13.14,828116,0
+NAVI.US,D,20250313,000000,13.18,13.45,12.9,13.02,668531,0
+NAVI.US,D,20250314,000000,13.13,13.49,13.13,13.47,605313,0
+NAVI.US,D,20250317,000000,13.4,13.54,13.32,13.41,727751,0
+NAVI.US,D,20250318,000000,13.34,13.4,13.19,13.21,584826,0
+NAVI.US,D,20250319,000000,13.24,13.53,13.16,13.4,458369,0
+NAVI.US,D,20250320,000000,13.3,13.76,13.265,13.54,600204,0
+NAVI.US,D,20250321,000000,13.45,13.55,13.225,13.33,2982985,0
+NAVI.US,D,20250324,000000,13.46,13.49,13.29,13.43,534800,0
+NAVI.US,D,20250325,000000,13.47,13.565,13.115,13.12,702185,0
+NAVI.US,D,20250326,000000,13.12,13.33,13.025,13.14,423046,0
+NAVI.US,D,20250327,000000,13.08,13.41,12.98,13.2,754737,0
+NAVI.US,D,20250328,000000,13.22,13.28,12.68,12.82,496598,0
+NAVI.US,D,20250331,000000,12.59,12.72,12.505,12.63,585181,0
+NAVI.US,D,20250401,000000,12.51,12.73,12.35,12.62,537373,0
+NAVI.US,D,20250402,000000,12.5,13.04,12.5,12.98,490352,0
+NAVI.US,D,20250403,000000,12.54,12.54,11.775,11.86,820604,0
+NAVI.US,D,20250404,000000,11.42,11.55,10.96,11.14,1158163,0
+NAVI.US,D,20250407,000000,10.58,11.73,10.53,11.04,1270747,0
+NAVI.US,D,20250408,000000,11.36,11.5,10.67,10.76,1053687,0
+NAVI.US,D,20250409,000000,10.59,12.37,10.59,12,1478203,0
+NAVI.US,D,20250410,000000,11.68,11.725,10.88,11.42,1406700,0
+NAVI.US,D,20250411,000000,11.41,11.48,10.7,11.01,594582,0
+NAVI.US,D,20250414,000000,11.25,11.27,11,11.18,449739,0
+NAVI.US,D,20250415,000000,11.18,11.405,11.18,11.27,563783,0
+NAVI.US,D,20250416,000000,11.19,11.33,10.985,11.07,386172,0
+NAVI.US,D,20250417,000000,11.07,11.33,11.07,11.21,430953,0
+NAVI.US,D,20250421,000000,11.07,11.1,10.915,11,525036,0
+NAVI.US,D,20250422,000000,11.19,11.49,11.09,11.45,587918,0
+NAVI.US,D,20250423,000000,11.75,12.07,11.52,11.59,686041,0
+NAVI.US,D,20250424,000000,11.62,11.985,11.58,11.91,775918,0
+NAVI.US,D,20250425,000000,11.93,11.93,11.735,11.83,465853,0
+NAVI.US,D,20250428,000000,11.82,12.26,11.82,12.23,904756,0
+NAVI.US,D,20250429,000000,12.19,13.2,12.19,12.7,1950369,0
+NAVI.US,D,20250430,000000,12.02,12.64,12.02,12.38,1281201,0
+NAVI.US,D,20250501,000000,12.49,12.76,12.35,12.53,764652,0
+NAVI.US,D,20250502,000000,12.64,12.85,12.58,12.76,541912,0
+NAVI.US,D,20250505,000000,12.59,13.05,12.59,12.77,714956,0
+NAVI.US,D,20250506,000000,12.62,12.8,12.55,12.56,564968,0
+NAVI.US,D,20250507,000000,12.63,12.82,12.53,12.59,563077,0
+NAVI.US,D,20250508,000000,12.7,13.065,12.65,12.97,541754,0
+NAVI.US,D,20250509,000000,13,13.55,12.98,13.51,1313339,0
+NAVI.US,D,20250512,000000,14.05,14.155,13.725,13.87,957554,0
+NAVI.US,D,20250513,000000,13.99,13.99,13.77,13.78,514610,0
+NAVI.US,D,20250514,000000,13.76,13.81,13.53,13.74,559342,0
+NAVI.US,D,20250515,000000,13.75,13.88,13.6,13.88,416317,0
+NAVI.US,D,20250516,000000,13.85,13.88,13.65,13.755,545559,0
+NAVI.US,D,20250519,000000,13.53,13.77,13.53,13.76,504222,0
+NAVI.US,D,20250520,000000,13.66,13.76,13.43,13.51,489769,0
+NAVI.US,D,20250521,000000,13.3,13.425,12.96,12.98,516665,0
+NAVI.US,D,20250522,000000,12.9,13.34,12.88,13.23,597608,0
+NAVI.US,D,20250523,000000,12.86,13.295,12.86,13.25,525637,0
+NAVI.US,D,20250527,000000,13.42,13.66,13.27,13.65,554313,0
+NAVI.US,D,20250528,000000,13.62,13.65,13.345,13.38,483321,0
+NAVI.US,D,20250529,000000,13.48,13.63,13.23,13.59,569603,0
+NAVI.US,D,20250530,000000,13.53,13.6,13.385,13.44,1000626,0
+NAVI.US,D,20250602,000000,13.39,13.44,13.175,13.32,399420,0
+NAVI.US,D,20250603,000000,13.27,13.615,13.21,13.5,450359,0
+NAVI.US,D,20250604,000000,13.53,13.625,13.47,13.56,488387,0
+NAVI.US,D,20250605,000000,13.56,13.74,13.475,13.56,426464,0
+NAVI.US,D,20250606,000000,13.62,13.695,13.415,13.45,382196,0
+NAVI.US,D,20250609,000000,13.57,13.68,13.47,13.58,772432,0
+NAVI.US,D,20250610,000000,13.61,13.84,13.56,13.76,484965,0
+NAVI.US,D,20250611,000000,13.84,13.995,13.6801,13.93,689709,0
+NAVI.US,D,20250612,000000,13.78,13.87,13.615,13.68,447972,0
+NAVI.US,D,20250613,000000,13.4,13.5906,13.15,13.21,354833,0
+NAVI.US,D,20250616,000000,13.28,13.44,13.215,13.3,502391,0
+NAVI.US,D,20250617,000000,13.16,13.35,13.1,13.16,536879,0
+NAVI.US,D,20250618,000000,13.14,13.6,13.14,13.41,907953,0
+NAVI.US,D,20250620,000000,13.57,13.68,13.405,13.51,1442282,0
+NAVI.US,D,20250623,000000,13.44,13.64,13.25,13.63,688501,0
+NAVI.US,D,20250624,000000,13.75,14.04,13.66,13.9,822535,0
+NAVI.US,D,20250625,000000,13.91,14.225,13.845,14.16,581293,0
+NAVI.US,D,20250626,000000,14.18,14.415,14.105,14.33,568706,0
+NAVI.US,D,20250627,000000,14.43,14.44,13.995,14.04,1446061,0
+NAVI.US,D,20250630,000000,14.12,14.225,13.9954,14.1,491947,0
+NAVI.US,D,20250701,000000,14.08,14.72,13.995,14.59,688931,0
+NAVI.US,D,20250702,000000,14.59,14.805,14.53,14.73,547779,0
+NAVI.US,D,20250703,000000,14.86,14.96,14.787,14.82,389434,0
+NAVI.US,D,20250707,000000,14.66,15.79,14.6,15.57,3352684,0
+NAVI.US,D,20250708,000000,15.51,16.07,15.26,15.32,1526104,0
+NAVI.US,D,20250709,000000,15.43,15.48,14.87,15.2,1133436,0
+NAVI.US,D,20250710,000000,15.26,15.73,15.135,15.59,903720,0
+NAVI.US,D,20250711,000000,15.47,15.51,15.225,15.24,626033,0
+NAVI.US,D,20250714,000000,15.21,15.255,14.935,15.06,495919,0
+NAVI.US,D,20250715,000000,15.07,15.12,14.55,14.61,795774,0
+NAVI.US,D,20250716,000000,14.67,14.81,14.2503,14.79,999656,0
+NAVI.US,D,20250717,000000,14.74,14.94,14.3,14.39,1190330,0
+NAVI.US,D,20250718,000000,14.54,14.54,13.84,14.13,1349056,0
+NAVI.US,D,20250721,000000,14.23,14.485,14.11,14.27,1078726,0
+NAVI.US,D,20250722,000000,14.27,14.35,14.13,14.13,875199,0
+NAVI.US,D,20250723,000000,14.23,14.405,14.025,14.38,842231,0
+NAVI.US,D,20250724,000000,14.29,14.29,13.67,13.69,1013203,0
+NAVI.US,D,20250725,000000,13.78,14.08,13.6,13.98,813123,0
+NAVI.US,D,20250728,000000,13.98,14.195,13.915,14.06,918573,0
+NAVI.US,D,20250729,000000,14.14,14.2,13.635,13.79,1160526,0
+NAVI.US,D,20250730,000000,13,13.645,12.635,12.68,2189481,0
+NAVI.US,D,20250731,000000,12.62,13.13,12.52,12.94,1261475,0
+NAVI.US,D,20250801,000000,12.8,12.84,12.49,12.66,936068,0
+NAVI.US,D,20250804,000000,12.8,12.95,12.62,12.71,1031499,0
+NAVI.US,D,20250805,000000,12.8,12.89,12.2,12.5,2643334,0
+NAVI.US,D,20250806,000000,12.49,12.635,12.38,12.45,870236,0
+NAVI.US,D,20250807,000000,12.57,12.6,12.415,12.43,540458,0
+NAVI.US,D,20250808,000000,12.51,12.605,12.34,12.41,579643,0
+NAVI.US,D,20250811,000000,12.45,12.505,12.36,12.48,547604,0
+NAVI.US,D,20250812,000000,12.62,13.025,12.62,12.89,606114,0
+NAVI.US,D,20250813,000000,12.94,13.19,12.94,13.18,808599,0
+NAVI.US,D,20250814,000000,13.01,13.165,12.88,13.15,621684,0
+NAVI.US,D,20250815,000000,13.2,13.21,12.7621,12.78,890445,0
+NAVI.US,D,20250818,000000,12.75,13.065,12.74,12.93,698028,0
+NAVI.US,D,20250819,000000,12.99,13.13,12.755,12.92,531797,0
+NAVI.US,D,20250820,000000,12.91,13.095,12.8,13.05,654707,0
+NAVI.US,D,20250821,000000,12.94,13.1,12.8,13.06,612075,0
+NAVI.US,D,20250822,000000,13.17,13.715,13.135,13.56,891573,0
+NAVI.US,D,20250825,000000,13.54,13.65,13.215,13.54,477957,0
+NAVI.US,D,20250826,000000,13.53,13.76,13.475,13.67,885474,0
+NAVI.US,D,20250827,000000,13.61,13.82,13.37,13.59,816745,0
+NAVI.US,D,20250828,000000,13.56,13.7,13.475,13.66,472888,0
+NAVI.US,D,20250829,000000,13.64,13.74,13.55,13.71,701968,0
+NAVI.US,D,20250902,000000,13.61,13.74,13.41,13.73,458295,0
+NAVI.US,D,20250903,000000,13.71,13.87,13.505,13.64,1010145,0
+NAVI.US,D,20250904,000000,13.03,13.785,12.95,13.77,1632807,0
+NAVI.US,D,20250905,000000,13.69,13.84,13.56,13.73,688156,0
+NAVI.US,D,20250908,000000,13.75,13.75,13.44,13.61,620360,0
+NAVI.US,D,20250909,000000,13.63,13.69,13.39,13.43,558618,0
+NAVI.US,D,20250910,000000,13.37,13.47,12.94,13,1083765,0
+NAVI.US,D,20250911,000000,13.02,13.21,12.925,13.19,705991,0
+NAVI.US,D,20250912,000000,13.2,13.2,12.86,12.87,611248,0
+NAVI.US,D,20250915,000000,12.96,13.25,12.805,13.09,933859,0
+NAVI.US,D,20250916,000000,13.07,13.07,12.7802,12.97,888581,0
+NAVI.US,D,20250917,000000,13.01,13.4,12.96,13.11,762305,0
+NAVI.US,D,20250918,000000,13.17,13.385,13.14,13.34,705834,0
+NAVI.US,D,20250919,000000,13.4,13.43,13.16,13.31,2432572,0
+NAVI.US,D,20250922,000000,13.22,13.37,12.88,12.98,1153259,0
+NAVI.US,D,20250923,000000,13.01,13.17,12.87,12.92,807455,0
+NAVI.US,D,20250924,000000,12.91,13.105,12.91,12.99,587481,0
+NAVI.US,D,20250925,000000,12.99,12.99,12.7701,12.85,576129,0
+NAVI.US,D,20250926,000000,12.89,12.89,12.66,12.83,705509,0
+NAVI.US,D,20250929,000000,12.87,13.115,12.715,13.09,851937,0
+NAVI.US,D,20250930,000000,13.1,13.23,12.89,13.15,1041527,0
+NAVI.US,D,20251001,000000,13.1,13.5,13.06,13.23,1230832,0
+NAVI.US,D,20251002,000000,13.2,13.345,13.04,13.16,1020347,0
+NAVI.US,D,20251003,000000,13.19,13.42,13.19,13.29,831700,0
+NAVI.US,D,20251006,000000,13.32,13.45,12.83,12.86,793308,0
+NAVI.US,D,20251007,000000,12.87,12.99,12.42,12.6,1374119,0
+NAVI.US,D,20251008,000000,12.64,12.73,12.43,12.44,637677,0
+NAVI.US,D,20251009,000000,12.43,12.45,12.27,12.32,666632,0
+NAVI.US,D,20251010,000000,12.33,12.365,11.9133,11.95,763341,0
+NAVI.US,D,20251013,000000,12.03,12.23,11.93,12.18,618910,0
+NAVI.US,D,20251014,000000,12.05,12.555,12,12.47,540494,0
+NAVI.US,D,20251015,000000,12.48,12.67,12.45,12.515,432973,0
+NAVI.US,D,20251016,000000,12.49,12.535,12.08,12.16,459172,0
+NAVI.US,D,20251017,000000,12.14,12.41,12.14,12.19,443502,0
+NAVI.US,D,20251020,000000,12.21,12.43,12.21,12.39,416802,0
+NAVI.US,D,20251021,000000,12.43,12.64,12.38,12.48,431551,0
+NAVI.US,D,20251022,000000,12.54,12.7,12.47,12.62,429085,0
+NAVI.US,D,20251023,000000,12.58,12.761,12.57,12.69,437127,0
+NAVI.US,D,20251024,000000,12.89,13.01,12.74,12.82,809465,0
+NAVI.US,D,20251027,000000,12.84,13.09,12.84,12.92,402191,0
+NAVI.US,D,20251028,000000,12.89,12.97,12.75,12.94,609932,0
+NAVI.US,D,20251029,000000,12.33,12.628,11.47,11.67,1956794,0
+NAVI.US,D,20251030,000000,11.5,12.245,11.5,11.99,1419613,0
+NAVI.US,D,20251031,000000,11.9,12.26,11.81,12.23,1134302,0
+NAVI.US,D,20251103,000000,12.16,12.265,11.94,12.2,800976,0
+NAVI.US,D,20251104,000000,12.17,12.18,11.87,12,664426,0
+NAVI.US,D,20251105,000000,12,12.085,11.79,11.89,696849,0
+NAVI.US,D,20251106,000000,11.89,11.915,11.65,11.67,690571,0
+NAVI.US,D,20251107,000000,11.67,11.75,11.6,11.72,475813,0
+NAVI.US,D,20251110,000000,11.74,11.78,11.6,11.74,343528,0
+NAVI.US,D,20251111,000000,11.78,11.845,11.72,11.78,389318,0
+NAVI.US,D,20251112,000000,11.76,12.23,11.76,12.22,657595,0
+NAVI.US,D,20251113,000000,12.15,12.325,12.12,12.2,636968,0
+NAVI.US,D,20251114,000000,12.12,12.145,11.905,12.07,875612,0
+NAVI.US,D,20251117,000000,12,12,11.315,11.34,792269,0
+NAVI.US,D,20251118,000000,11.33,11.5199,11.25,11.46,917302,0
+NAVI.US,D,20251119,000000,11.41,11.71,11.38,11.65,703910,0
+NAVI.US,D,20251120,000000,11.69,11.94,11.395,11.51,1138629,0
+NAVI.US,D,20251121,000000,11.57,12.176,11.555,11.87,1166469,0
+NAVI.US,D,20251124,000000,11.84,11.985,11.655,11.83,1563876,0
+NAVI.US,D,20251125,000000,11.94,12.63,11.94,12.56,1293694,0
+NAVI.US,D,20251126,000000,12.52,12.63,12.46,12.48,940589,0
+NAVI.US,D,20251128,000000,12.6,12.6,12.02,12.4,381217,0
+NAVI.US,D,20251201,000000,12.28,12.515,12.11,12.35,759157,0
+NAVI.US,D,20251202,000000,12.38,12.715,12.36,12.6,1148412,0
+NAVI.US,D,20251203,000000,12.6,12.77,12.585,12.6,1259190,0
+NAVI.US,D,20251204,000000,12.53,12.68,12.405,12.45,1043735,0
+NAVI.US,D,20251205,000000,12.28,12.495,12.24,12.39,723876,0
+NAVI.US,D,20251208,000000,12.43,12.515,12.19,12.42,808355,0
+NAVI.US,D,20251209,000000,12.34,12.52,12.07,12.44,1073336,0
+NAVI.US,D,20251210,000000,12.42,12.9,12.42,12.83,2453501,0
+NAVI.US,D,20251211,000000,12.85,13.06,12.815,12.95,1334482,0
+NAVI.US,D,20251212,000000,13.05,13.1,12.67,12.74,1109849,0
+NAVI.US,D,20251215,000000,12.81,12.905,12.71,12.8,987763,0
+NAVI.US,D,20251216,000000,12.87,13.09,12.85,13.05,1106059,0
+NAVI.US,D,20251217,000000,13.2,13.48,13.08,13.2,782464,0
+NAVI.US,D,20251218,000000,13.29,13.355,12.835,13.28,753400,0
+NAVI.US,D,20251219,000000,13.22,13.3,13.015,13.08,2033877,0
+NAVI.US,D,20251222,000000,13.08,13.21,12.9,13.04,587996,0
+NAVI.US,D,20251223,000000,13.03,13.1,12.89,12.92,490388,0
+NAVI.US,D,20251224,000000,12.91,13.055,12.91,12.96,300972,0
+NAVI.US,D,20251226,000000,12.95,12.99,12.89,12.94,345912,0
+NAVI.US,D,20251229,000000,12.92,12.95,12.77,12.86,419169,0
+NAVI.US,D,20251230,000000,12.84,12.96,12.84,12.91,655180,0
+NAVI.US,D,20251231,000000,12.92,13.005,12.855,13,657087,0
+NAVI.US,D,20260102,000000,13.01,13.06,12.745,12.78,911151,0
+NAVI.US,D,20260105,000000,12.71,13.19,12.71,13.01,901279,0
+NAVI.US,D,20260106,000000,12.94,13.06,12.66,12.84,1217364,0
+NAVI.US,D,20260107,000000,12.84,12.845,12.6,12.82,712233,0
+NAVI.US,D,20260108,000000,12.8,13.17,12.8,13.12,809621,0
+NAVI.US,D,20260109,000000,13.08,13.15,12.605,13,747453,0
+NAVI.US,D,20260112,000000,12.85,12.94,12.32,12.37,971607,0
+NAVI.US,D,20260113,000000,12.41,12.41,12.05,12.07,617978,0
+NAVI.US,D,20260114,000000,12.07,12.46,11.855,12.41,814011,0
+NAVI.US,D,20260115,000000,12.41,12.52,12.265,12.51,763567,0
+NAVI.US,D,20260116,000000,12.58,12.94,12.47,12.51,612254,0
+NAVI.US,D,20260120,000000,12.22,12.335,11.84,11.97,706286,0
+NAVI.US,D,20260121,000000,12,12.32,11.92,12.25,891406,0
+NAVI.US,D,20260122,000000,12.29,12.485,12.205,12.23,520440,0
+NAVI.US,D,20260123,000000,12.21,12.29,11.965,12.08,542151,0
+NAVI.US,D,20260126,000000,12.03,12.18,11.92,12.09,507653,0
+NAVI.US,D,20260127,000000,12.07,12.095,11.92,12.04,684460,0
+NAVI.US,D,20260128,000000,11.8,11.92,9.765,9.81,2647147,0
+NAVI.US,D,20260129,000000,9.76,10.045,9.345,9.88,2753191,0
+NAVI.US,D,20260130,000000,9.75,9.975,9.52,9.81,3131248,0
+NAVI.US,D,20260202,000000,9.83,10.28,9.58,9.98,1672097,0
+NAVI.US,D,20260203,000000,9.9,10.33,9.72,10.01,1577404,0
+NAVI.US,D,20260204,000000,10.13,10.33,10.03,10.05,1009537,0
+NAVI.US,D,20260205,000000,10.04,10.055,9.79,10.01,867889,0
+NAVI.US,D,20260206,000000,10.11,10.3699,9.965,10.05,786435,0
+NAVI.US,D,20260209,000000,10,10.07,9.92,10.03,952299,0
+NAVI.US,D,20260210,000000,10.02,10.18,9.89,9.9,822826,0
+NAVI.US,D,20260211,000000,9.85,9.98,9.685,9.84,1456677,0
+NAVI.US,D,20260212,000000,9.84,10.05,9.35,9.39,1318629,0
+NAVI.US,D,20260213,000000,9.45,9.625,9.33,9.34,827598,0
+NAVI.US,D,20260217,000000,9.34,9.505,9.145,9.48,1639044,0
+NAVI.US,D,20260218,000000,9.48,9.63,9.39,9.55,1464483,0
diff --git a/daily/us/nasdaq stocks/2/nbil.us.txt b/daily/us/nasdaq stocks/2/nbil.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..64f97c06b776e030fa573949650407cddac80912
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nbil.us.txt	
@@ -0,0 +1,92 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NBIL.US,D,20251008,000000,23.42,24.77,22.1,23.7187,216457,0
+NBIL.US,D,20251009,000000,23.79,28.02,22.9704,27.89,266613,0
+NBIL.US,D,20251010,000000,28.71,31.2301,25.95,26.5025,498105,0
+NBIL.US,D,20251013,000000,28.85,30.119,27.86,29.01,246426,0
+NBIL.US,D,20251014,000000,27.56,28.08,25,25.75,256838,0
+NBIL.US,D,20251015,000000,27.1,27.18,23.38,24.7834,423097,0
+NBIL.US,D,20251016,000000,25.68,26.76,23.28,23.5945,312682,0
+NBIL.US,D,20251017,000000,21.68,22.5,19.05,19.9974,416458,0
+NBIL.US,D,20251020,000000,21.17,21.3225,17.85,18.4254,450670,0
+NBIL.US,D,20251021,000000,17.97,18.06,15.87,16.81,448005,0
+NBIL.US,D,20251022,000000,17.59,17.88,13.735,15.0012,910473,0
+NBIL.US,D,20251023,000000,15.72,17.38,15.26,17.31,647849,0
+NBIL.US,D,20251024,000000,18.84,20.88,18.5,20.84,696005,0
+NBIL.US,D,20251027,000000,22.18,24.09,21.83,23.72,533154,0
+NBIL.US,D,20251028,000000,24.07,25.0015,21.97,22.37,960579,0
+NBIL.US,D,20251029,000000,23.18,23.86,20.72,23.56,754418,0
+NBIL.US,D,20251030,000000,22.11,24.78,20.74,23.18,612562,0
+NBIL.US,D,20251031,000000,24.22,26.08,24,25.6,554457,0
+NBIL.US,D,20251103,000000,26.94,27.19,21.33,21.59,970652,0
+NBIL.US,D,20251104,000000,18.5,20.22,17.54,18,726616,0
+NBIL.US,D,20251105,000000,19,20.5,18.3462,20.18,766513,0
+NBIL.US,D,20251106,000000,20.94,21.445,17.16,17.53,1047111,0
+NBIL.US,D,20251107,000000,15.93,18.09,14.858542,18.05,952861,0
+NBIL.US,D,20251110,000000,19.37,20.3286,17.25,17.65,984290,0
+NBIL.US,D,20251111,000000,18.94,19.03,14.46,15.21,2542802,0
+NBIL.US,D,20251112,000000,15.69,16.11,12.09,12.85,2619416,0
+NBIL.US,D,20251113,000000,11.86,12,10.19,11.3,2124413,0
+NBIL.US,D,20251114,000000,9.68,11.33,9.56,9.99,1804842,0
+NBIL.US,D,20251117,000000,10.06,11.4,10,10.55,1224628,0
+NBIL.US,D,20251118,000000,10.04,12.42,9.506,11.64,1709300,0
+NBIL.US,D,20251119,000000,12.28,13.21,11.96,12.83,1488301,0
+NBIL.US,D,20251120,000000,14.01,14.86,9.8801,10.01,2892883,0
+NBIL.US,D,20251121,000000,10.17,10.95,8.5,9.64,2111971,0
+NBIL.US,D,20251124,000000,10.31,11.91,10.14,11.68,1078796,0
+NBIL.US,D,20251125,000000,11.045,11.5133,9.85,10.91,1205736,0
+NBIL.US,D,20251126,000000,12.13,12.54,11.3512,12.3,1155329,0
+NBIL.US,D,20251128,000000,12.8,12.93,12,12.35,584046,0
+NBIL.US,D,20251201,000000,11.45,14.06,10.8006,13.71,985336,0
+NBIL.US,D,20251202,000000,13.81,14.46,12.58,12.68,970367,0
+NBIL.US,D,20251203,000000,12.43,13.36,11.31,13.36,889371,0
+NBIL.US,D,20251204,000000,13.36,14.63,12.9412,14.42,891627,0
+NBIL.US,D,20251205,000000,13.71,13.9199,12.55,13.05,1112169,0
+NBIL.US,D,20251208,000000,12.74,13.6799,12.3,13.61,735673,0
+NBIL.US,D,20251209,000000,13.01,13.7896,12.49,12.57,782370,0
+NBIL.US,D,20251210,000000,12.4,12.7,11.48,11.82,695870,0
+NBIL.US,D,20251211,000000,10.735,12.28,10.13,11.9987,1150421,0
+NBIL.US,D,20251212,000000,11.8,12.35,9.94,10.32,1308639,0
+NBIL.US,D,20251215,000000,10.41,10.4387,8.5118,8.7768,1758958,0
+NBIL.US,D,20251216,000000,8.43,8.85,7.87,8.76,1228317,0
+NBIL.US,D,20251217,000000,9.41,9.41,7.5,7.53,1431585,0
+NBIL.US,D,20251218,000000,8.3,8.5084,7.86,8.04,994766,0
+NBIL.US,D,20251219,000000,8.55,10.6,8.48,10.41,1274969,0
+NBIL.US,D,20251222,000000,11.19,11.87,10.78,11.24,1360700,0
+NBIL.US,D,20251223,000000,10.595,11.18,10.095,10.51,892239,0
+NBIL.US,D,20251224,000000,10.5,10.8,10.18,10.73,377960,0
+NBIL.US,D,20251226,000000,10.81,10.81,9.7066,9.88,613360,0
+NBIL.US,D,20251229,000000,9.18,10.117,9.16,9.56,438852,0
+NBIL.US,D,20251230,000000,9.66,9.75,9.23,9.35,381523,0
+NBIL.US,D,20251231,000000,9.38,9.6,8.85,9.0345,971113,0
+NBIL.US,D,20260102,000000,9.75,10.54,9.54,10.37,830249,0
+NBIL.US,D,20260105,000000,11.54,11.6,10.572,11,808690,0
+NBIL.US,D,20260106,000000,11.68,12.87,10.6,12.75,2054620,0
+NBIL.US,D,20260107,000000,12.47,13.3,11.6,11.74,654064,0
+NBIL.US,D,20260108,000000,11.94,13.27,11.72,11.99,1110542,0
+NBIL.US,D,20260109,000000,12.28,13.88,11.9914,12.17,1221590,0
+NBIL.US,D,20260112,000000,12.2,14.7808,11.84,14.5,1755237,0
+NBIL.US,D,20260113,000000,14.48,14.6383,13.57,13.94,851964,0
+NBIL.US,D,20260114,000000,14.105,14.2,12.35,13.04,938172,0
+NBIL.US,D,20260115,000000,13.75,14.6,12.86,13.56,1103496,0
+NBIL.US,D,20260116,000000,14.01,15.215,12.7,14.73,1409287,0
+NBIL.US,D,20260120,000000,12.88,13.6029,11.98,12.24,2320351,0
+NBIL.US,D,20260121,000000,12.67,12.95,10.7,12.13,1826339,0
+NBIL.US,D,20260122,000000,12.82,13.3,11.5184,11.63,1006275,0
+NBIL.US,D,20260123,000000,11.46,12.0583,10.7801,11.03,1093295,0
+NBIL.US,D,20260126,000000,11.73,12.5,10.29,10.33,1470722,0
+NBIL.US,D,20260127,000000,11.02,12.125,10.7909,11.76,1552230,0
+NBIL.US,D,20260128,000000,12.28,12.7,11.43,12.34,1267626,0
+NBIL.US,D,20260129,000000,11.89,12.025,10.11,11.03,1243372,0
+NBIL.US,D,20260130,000000,10.33,10.33,8.52,8.76,1959058,0
+NBIL.US,D,20260202,000000,8.86,9.56,8.55,9.37,1262033,0
+NBIL.US,D,20260203,000000,9.745,10.04,8.65,9.76,1709060,0
+NBIL.US,D,20260204,000000,9.16,9.25,7.2501,8.1,2276401,0
+NBIL.US,D,20260205,000000,7.41,7.78,6.37,6.42,2398812,0
+NBIL.US,D,20260206,000000,7.35,8.63,7,8.55,2315862,0
+NBIL.US,D,20260209,000000,8.25,10.025,8.1,9.88,2305659,0
+NBIL.US,D,20260210,000000,9.97,10.43,9.62,9.65,1508286,0
+NBIL.US,D,20260211,000000,9.87,10.24,8.67,8.97,2674845,0
+NBIL.US,D,20260212,000000,8.1,9.39,7.19,9.15,4689159,0
+NBIL.US,D,20260213,000000,9.12,11.34,9,10.86,3057554,0
+NBIL.US,D,20260217,000000,10.43,11.15,9.88,10.76,2434847,0
+NBIL.US,D,20260218,000000,11.265,12.26,10.63,11.69,2001615,0
diff --git a/daily/us/nasdaq stocks/2/nbix.us.txt b/daily/us/nasdaq stocks/2/nbix.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7d7b617e9b03080818f110abfac883bc7cdd79ad
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nbix.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NBIX.US,D,20050225,000000,40.11,41.1,39.9,40.74,205895,0
+NBIX.US,D,20050228,000000,40.65,40.74,39.51,40.03,330390,0
+NBIX.US,D,20050301,000000,39.9,40.76,39.38,40.46,419846,0
+NBIX.US,D,20050302,000000,40.15,41.46,40.03,40.64,449646,0
+NBIX.US,D,20050303,000000,40.76,41.48,40.09,40.29,459682,0
+NBIX.US,D,20050304,000000,40.37,40.5,39.21,40,506235,0
+NBIX.US,D,20050307,000000,39.9,40.38,39.51,39.7,278196,0
+NBIX.US,D,20050308,000000,39.55,39.75,39.16,39.27,413677,0
+NBIX.US,D,20050309,000000,39.3,39.47,38.43,38.46,513868,0
+NBIX.US,D,20050310,000000,38.41,38.65,37.9,37.96,440838,0
+NBIX.US,D,20050311,000000,37.89,38.2,36.67,37.12,571614,0
+NBIX.US,D,20050314,000000,36.95,37.58,36.58,37.52,692457,0
+NBIX.US,D,20050315,000000,37.7,38.73,37.6,38.45,1003805,0
+NBIX.US,D,20050316,000000,38.5,39.07,37.88,38.39,871923,0
+NBIX.US,D,20050317,000000,38.27,39.1,37.9,39.06,479041,0
+NBIX.US,D,20050318,000000,39.1,41,38.97,40.87,1078529,0
+NBIX.US,D,20050321,000000,40.94,41.16,40.7,40.93,582290,0
+NBIX.US,D,20050322,000000,40.79,41.48,40.75,41.26,682986,0
+NBIX.US,D,20050323,000000,41.11,41.25,40.5,40.81,947207,0
+NBIX.US,D,20050324,000000,40.81,40.9,40.15,40.16,393265,0
+NBIX.US,D,20050328,000000,40.12,40.38,39.4,39.78,470295,0
+NBIX.US,D,20050329,000000,39.91,40.34,38.65,38.83,882242,0
+NBIX.US,D,20050330,000000,38.84,38.9,37.87,38.14,704803,0
+NBIX.US,D,20050331,000000,38,39.06,37.81,38.06,1180409,0
+NBIX.US,D,20050401,000000,38.19,38.33,37.36,37.56,762958,0
+NBIX.US,D,20050404,000000,37.74,37.74,36.34,36.77,422270,0
+NBIX.US,D,20050405,000000,37.09,37.92,36.54,37.71,551385,0
+NBIX.US,D,20050406,000000,37.8,39.8,37.79,38.81,883390,0
+NBIX.US,D,20050407,000000,38.91,39.02,38.25,38.57,429718,0
+NBIX.US,D,20050408,000000,38.43,38.89,38.43,38.64,502248,0
+NBIX.US,D,20050411,000000,38.74,39.47,37.56,37.68,509137,0
+NBIX.US,D,20050412,000000,37.54,37.87,36.8,37.84,379062,0
+NBIX.US,D,20050413,000000,37.53,38.73,37.3,38.3,771436,0
+NBIX.US,D,20050414,000000,38.51,38.67,37.55,37.55,337371,0
+NBIX.US,D,20050415,000000,37.71,37.83,36.75,37.21,476265,0
+NBIX.US,D,20050418,000000,36.9,36.9,35.87,36.18,718943,0
+NBIX.US,D,20050419,000000,36.25,36.73,36,36.61,566160,0
+NBIX.US,D,20050420,000000,36.6,36.85,36.19,36.29,505636,0
+NBIX.US,D,20050421,000000,36.45,37.34,36.08,37,518391,0
+NBIX.US,D,20050422,000000,37.1,37.5,36.82,37.09,678110,0
+NBIX.US,D,20050425,000000,37.24,37.42,36.53,36.68,235260,0
+NBIX.US,D,20050426,000000,36.5,37.1,36.25,36.3,349114,0
+NBIX.US,D,20050427,000000,36.39,36.41,35.35,35.85,379767,0
+NBIX.US,D,20050428,000000,35.86,35.86,34.53,34.55,346002,0
+NBIX.US,D,20050429,000000,34.6,34.96,34.21,34.96,399976,0
+NBIX.US,D,20050502,000000,34.83,35.1,33.86,34.02,476365,0
+NBIX.US,D,20050503,000000,34.05,35.12,33.95,34.56,406352,0
+NBIX.US,D,20050504,000000,34.65,36.32,34.44,36.04,856195,0
+NBIX.US,D,20050505,000000,36.12,36.46,35.44,36.03,409112,0
+NBIX.US,D,20050506,000000,35.91,36.44,35.91,36.08,424524,0
+NBIX.US,D,20050509,000000,36.15,36.89,36.05,36.58,357921,0
+NBIX.US,D,20050510,000000,36.35,38.01,36.18,38.01,471220,0
+NBIX.US,D,20050511,000000,38.01,38.58,37.63,38.35,569409,0
+NBIX.US,D,20050512,000000,38.46,39.31,38.3,38.73,467841,0
+NBIX.US,D,20050513,000000,38.9,39.32,37.91,38.04,691242,0
+NBIX.US,D,20050516,000000,38.2,38.5,37.5,37.57,379100,0
+NBIX.US,D,20050517,000000,37.5,37.62,36.71,37.09,296479,0
+NBIX.US,D,20050518,000000,37.21,37.21,36.53,36.98,405788,0
+NBIX.US,D,20050519,000000,36.97,37,36.21,36.45,293620,0
+NBIX.US,D,20050520,000000,36.5,36.97,35.54,36.51,312377,0
+NBIX.US,D,20050523,000000,36.52,37.54,36.52,37.31,549244,0
+NBIX.US,D,20050524,000000,37.2,38.68,37.2,38.12,418747,0
+NBIX.US,D,20050525,000000,38.21,38.21,36.81,37.37,346878,0
+NBIX.US,D,20050526,000000,37.57,37.69,36.88,37.25,315601,0
+NBIX.US,D,20050527,000000,37.46,38.67,37.22,38.56,478305,0
+NBIX.US,D,20050531,000000,38.5,38.86,37.61,37.68,515851,0
+NBIX.US,D,20050601,000000,37.97,38.02,36.87,36.92,616461,0
+NBIX.US,D,20050602,000000,36.87,37.72,36.83,37.43,453508,0
+NBIX.US,D,20050603,000000,37.63,37.75,35.7,37.12,647390,0
+NBIX.US,D,20050606,000000,37.2,37.47,36.22,36.61,348235,0
+NBIX.US,D,20050607,000000,36.7,37.11,35.93,36,551413,0
+NBIX.US,D,20050608,000000,36.07,36.31,35.76,36.25,333015,0
+NBIX.US,D,20050609,000000,36.42,37.41,36.32,37.41,435876,0
+NBIX.US,D,20050610,000000,37.02,38.4,37.01,38.12,507904,0
+NBIX.US,D,20050613,000000,38.17,39.04,38.1,38.98,527989,0
+NBIX.US,D,20050614,000000,39,39.4,38.33,39.26,566094,0
+NBIX.US,D,20050615,000000,39.48,39.96,39.3,39.55,440189,0
+NBIX.US,D,20050616,000000,39.85,43.43,39.8,42.83,1963634,0
+NBIX.US,D,20050617,000000,42.82,42.82,41.75,42.64,517793,0
+NBIX.US,D,20050620,000000,42.67,43.61,41.98,42.4,385651,0
+NBIX.US,D,20050621,000000,42.44,43.22,42.17,43.21,515692,0
+NBIX.US,D,20050622,000000,43.33,44.09,43.26,43.65,342498,0
+NBIX.US,D,20050623,000000,43.76,43.76,42.55,42.75,418475,0
+NBIX.US,D,20050624,000000,42.51,42.66,41.66,42.24,2121462,0
+NBIX.US,D,20050627,000000,42.37,42.37,41.49,41.64,302687,0
+NBIX.US,D,20050628,000000,41.89,42.04,41.09,41.62,388958,0
+NBIX.US,D,20050629,000000,41.67,42.39,41.67,41.92,353966,0
+NBIX.US,D,20050630,000000,41.93,42.65,41.93,42.06,275117,0
+NBIX.US,D,20050701,000000,42.14,42.52,41.68,42.11,286555,0
+NBIX.US,D,20050705,000000,42.27,42.88,41.2,42.81,418800,0
+NBIX.US,D,20050706,000000,42.86,43.11,42.29,42.69,403487,0
+NBIX.US,D,20050707,000000,42.38,43.11,41.67,42.9,354296,0
+NBIX.US,D,20050708,000000,42.9,47.1,42.77,45.79,1194184,0
+NBIX.US,D,20050711,000000,45.68,46.1,45.1,46,507936,0
+NBIX.US,D,20050712,000000,46.08,46.57,45.5,46.08,331428,0
+NBIX.US,D,20050713,000000,46.01,46.29,45.42,45.79,309372,0
+NBIX.US,D,20050714,000000,45.67,47.3,45.22,47.17,367317,0
+NBIX.US,D,20050715,000000,47.04,48.19,46.98,47.91,563077,0
+NBIX.US,D,20050718,000000,48.94,50.6,47.82,49.12,860173,0
+NBIX.US,D,20050719,000000,49.24,49.63,48.13,48.33,805721,0
+NBIX.US,D,20050720,000000,48.95,50.04,48.18,49.94,652465,0
+NBIX.US,D,20050721,000000,49.89,52.9,49.74,52.26,1070067,0
+NBIX.US,D,20050722,000000,52.2,52.32,50.17,51.8,829158,0
+NBIX.US,D,20050725,000000,49.9,51.8,49.7,51.16,759785,0
+NBIX.US,D,20050726,000000,51.49,51.66,49.65,49.77,728483,0
+NBIX.US,D,20050727,000000,49.86,50.25,49.23,49.5,540570,0
+NBIX.US,D,20050728,000000,49.8,50.08,49.2,49.97,287121,0
+NBIX.US,D,20050729,000000,49.8,50,48.84,49.58,306808,0
+NBIX.US,D,20050801,000000,49.7,50.89,48.84,50.4,265300,0
+NBIX.US,D,20050802,000000,50.21,51.4,49.61,50.44,335546,0
+NBIX.US,D,20050803,000000,50.44,50.44,49.88,50.17,295419,0
+NBIX.US,D,20050804,000000,49.88,49.88,46.15,48.28,1275601,0
+NBIX.US,D,20050805,000000,48.4,48.7,47.23,47.3,586582,0
+NBIX.US,D,20050808,000000,47.65,48.4,45.56,45.86,721728,0
+NBIX.US,D,20050809,000000,45.77,46.98,45.73,46.18,463211,0
+NBIX.US,D,20050810,000000,46.39,46.68,45.01,45.44,517565,0
+NBIX.US,D,20050811,000000,45.65,46.01,45,45.97,341554,0
+NBIX.US,D,20050812,000000,45.77,45.88,45.05,45.11,275715,0
+NBIX.US,D,20050815,000000,45.02,46.19,45,46.01,434046,0
+NBIX.US,D,20050816,000000,45.88,46.45,45.15,46.08,415453,0
+NBIX.US,D,20050817,000000,46.31,46.34,45.72,45.74,271398,0
+NBIX.US,D,20050818,000000,45.73,47.05,45.16,46.19,627873,0
+NBIX.US,D,20050819,000000,46.3,47.19,45.94,47.11,667885,0
+NBIX.US,D,20050822,000000,47.2,48.09,46.86,46.92,597341,0
+NBIX.US,D,20050823,000000,47.17,47.17,46.29,46.6,349232,0
+NBIX.US,D,20050824,000000,46.76,46.76,45.67,46.01,296423,0
+NBIX.US,D,20050825,000000,45.84,46.2,45.16,45.24,445725,0
+NBIX.US,D,20050826,000000,45.33,45.39,43.47,45.06,714298,0
+NBIX.US,D,20050829,000000,44.85,45.84,44.85,45.66,327564,0
+NBIX.US,D,20050830,000000,45.56,45.68,44.85,44.98,422941,0
+NBIX.US,D,20050831,000000,44.82,45.98,44.8,45.8,380120,0
+NBIX.US,D,20050901,000000,45.6,46.76,45.55,46.61,351781,0
+NBIX.US,D,20050902,000000,46.73,46.73,45.8,45.89,194650,0
+NBIX.US,D,20050906,000000,45.73,48.83,45.43,48.43,1087982,0
+NBIX.US,D,20050907,000000,48.34,50.78,48.21,50.31,1064049,0
+NBIX.US,D,20050908,000000,50.29,50.29,49.07,49.89,635728,0
+NBIX.US,D,20050909,000000,50,50.5,49.2,50.03,474394,0
+NBIX.US,D,20050912,000000,49.74,50.63,49.55,50.21,416462,0
+NBIX.US,D,20050913,000000,49.96,50.47,49.67,50.13,305301,0
+NBIX.US,D,20050914,000000,50.26,50.65,49.72,49.9,285094,0
+NBIX.US,D,20050915,000000,50.28,50.28,49.2,49.9,306012,0
+NBIX.US,D,20050916,000000,50.34,50.42,49.51,49.98,814595,0
+NBIX.US,D,20050919,000000,49.62,50.34,48.9,48.92,295157,0
+NBIX.US,D,20050920,000000,49.18,49.45,47.5,47.88,726951,0
+NBIX.US,D,20050921,000000,48.06,48.06,47.08,47.33,257724,0
+NBIX.US,D,20050922,000000,47.23,47.58,46.5,46.71,358629,0
+NBIX.US,D,20050923,000000,46.59,47.07,45.6,45.92,565345,0
+NBIX.US,D,20050926,000000,46.18,46.85,45.81,46.74,306594,0
+NBIX.US,D,20050927,000000,46.64,48.04,46.43,47.86,459970,0
+NBIX.US,D,20050928,000000,47.88,48.09,46.94,47.33,210333,0
+NBIX.US,D,20050929,000000,47.67,48.6,47.4,48.14,199745,0
+NBIX.US,D,20050930,000000,47.93,49.25,47.81,49.19,246252,0
+NBIX.US,D,20051003,000000,49.28,49.9,49.1,49.6,361789,0
+NBIX.US,D,20051004,000000,49.67,50.63,49.23,49.47,335333,0
+NBIX.US,D,20051005,000000,49.24,49.45,47.63,47.65,388378,0
+NBIX.US,D,20051006,000000,48.12,48.38,45.6,46,475451,0
+NBIX.US,D,20051007,000000,46.33,46.84,45.89,46.05,319040,0
+NBIX.US,D,20051010,000000,45.62,46.34,45.5,45.85,379633,0
+NBIX.US,D,20051011,000000,45.98,46.65,44.39,44.53,808439,0
+NBIX.US,D,20051012,000000,44.36,45.22,43.31,43.76,589772,0
+NBIX.US,D,20051013,000000,43.55,44.9,43.52,44.62,553566,0
+NBIX.US,D,20051014,000000,45.95,46.66,45.09,46.51,748851,0
+NBIX.US,D,20051017,000000,46.39,47.48,46.2,46.44,222803,0
+NBIX.US,D,20051018,000000,46.52,46.82,46.05,46.3,230177,0
+NBIX.US,D,20051019,000000,46.09,46.5,44.64,46.37,427521,0
+NBIX.US,D,20051020,000000,46.24,46.93,46,46.48,249626,0
+NBIX.US,D,20051021,000000,46.48,47.44,46.41,46.55,395794,0
+NBIX.US,D,20051024,000000,46.79,48.98,46.76,48.98,521970,0
+NBIX.US,D,20051025,000000,49.5,50.74,48.25,50.04,1035781,0
+NBIX.US,D,20051026,000000,49.73,52.17,49.7,51.25,960354,0
+NBIX.US,D,20051027,000000,51.17,51.61,50.17,51,637516,0
+NBIX.US,D,20051028,000000,51.23,52.5,51.09,51.37,794455,0
+NBIX.US,D,20051031,000000,51.68,52.98,51.41,52.82,529736,0
+NBIX.US,D,20051101,000000,52.61,55.13,51.96,54.14,1022520,0
+NBIX.US,D,20051102,000000,54.29,56.24,53.94,56.02,1040307,0
+NBIX.US,D,20051103,000000,56.39,58,56.38,57.86,931197,0
+NBIX.US,D,20051104,000000,57.72,59.78,56.69,56.93,1337241,0
+NBIX.US,D,20051107,000000,56.5,56.67,55.16,55.42,1112263,0
+NBIX.US,D,20051108,000000,55.25,56.2,54.86,55.71,758648,0
+NBIX.US,D,20051109,000000,55.45,55.75,54.75,54.91,511734,0
+NBIX.US,D,20051110,000000,54.72,55.42,53.19,55.11,433250,0
+NBIX.US,D,20051111,000000,54.79,56.48,54.79,56.05,456917,0
+NBIX.US,D,20051114,000000,56.33,56.62,55.73,56.14,293436,0
+NBIX.US,D,20051115,000000,56.02,56.3,55,55.72,360522,0
+NBIX.US,D,20051116,000000,55.9,56.19,55.29,55.81,391509,0
+NBIX.US,D,20051117,000000,56.2,57.57,55.92,57.38,532150,0
+NBIX.US,D,20051118,000000,58,60.14,57.87,59.67,914977,0
+NBIX.US,D,20051121,000000,59.68,60.98,59.1,60.98,491343,0
+NBIX.US,D,20051122,000000,60.85,62.85,60.58,61.97,641625,0
+NBIX.US,D,20051123,000000,61.87,62.87,61.5,62.02,409966,0
+NBIX.US,D,20051125,000000,62.19,62.45,61.7,61.93,139407,0
+NBIX.US,D,20051128,000000,61.34,61.68,60,60.09,533648,0
+NBIX.US,D,20051129,000000,60.52,60.52,59.4,59.74,517027,0
+NBIX.US,D,20051130,000000,59.77,60.37,59.29,59.71,533584,0
+NBIX.US,D,20051201,000000,59.5,59.8,59.21,59.46,482600,0
+NBIX.US,D,20051202,000000,59.75,61.1,59.75,60.79,752150,0
+NBIX.US,D,20051205,000000,60.97,62.04,59.68,61.96,510179,0
+NBIX.US,D,20051206,000000,62,62,60.46,60.73,427498,0
+NBIX.US,D,20051207,000000,61.14,61.52,59.9,61.52,1120818,0
+NBIX.US,D,20051208,000000,61.44,63.29,61.22,62.59,677688,0
+NBIX.US,D,20051209,000000,62.64,62.64,61.57,62.01,298491,0
+NBIX.US,D,20051212,000000,62.17,62.25,61.1,61.91,457472,0
+NBIX.US,D,20051213,000000,61.85,63.17,61.42,62.6,353835,0
+NBIX.US,D,20051214,000000,62.55,62.66,61.19,61.25,430826,0
+NBIX.US,D,20051215,000000,61.23,62.2,61.23,61.8,362767,0
+NBIX.US,D,20051216,000000,61.95,63.42,61.25,62.3,645765,0
+NBIX.US,D,20051219,000000,62.3,62.49,60.96,61.49,485783,0
+NBIX.US,D,20051220,000000,61.42,63.25,61.25,62.37,378325,0
+NBIX.US,D,20051221,000000,62.38,65.15,62.11,64.23,844373,0
+NBIX.US,D,20051222,000000,64.49,65.7,63.6,64.2,502936,0
+NBIX.US,D,20051223,000000,64.23,64.81,63.87,64.25,110168,0
+NBIX.US,D,20051227,000000,64.35,65.24,63.68,64.04,332509,0
+NBIX.US,D,20051228,000000,63.97,64.43,63.57,63.94,191086,0
+NBIX.US,D,20051229,000000,63.94,63.94,62.85,63.06,273757,0
+NBIX.US,D,20051230,000000,62.89,63.08,62.29,62.73,170895,0
+NBIX.US,D,20060103,000000,63.35,64.1,60.89,63.57,555647,0
+NBIX.US,D,20060104,000000,64.27,64.65,63.57,63.6,993383,0
+NBIX.US,D,20060105,000000,63.92,63.99,62.35,63,941845,0
+NBIX.US,D,20060106,000000,63.1,64.86,62.96,64.06,629219,0
+NBIX.US,D,20060109,000000,64.47,64.9,63.57,64.76,556552,0
+NBIX.US,D,20060110,000000,64.5,65.54,64.06,64.49,515175,0
+NBIX.US,D,20060111,000000,63.4,64.85,61.77,62.96,1490400,0
+NBIX.US,D,20060112,000000,63.67,63.67,61.25,61.42,718889,0
+NBIX.US,D,20060113,000000,61.29,61.5,60.76,61,422550,0
+NBIX.US,D,20060117,000000,60.48,60.78,59.13,59.14,929562,0
+NBIX.US,D,20060118,000000,58.63,59.62,57.45,59.35,992800,0
+NBIX.US,D,20060119,000000,59.4,61.5,59.15,60.95,745353,0
+NBIX.US,D,20060120,000000,61.1,61.5,59.63,59.97,516140,0
+NBIX.US,D,20060123,000000,59.67,60.58,58.54,60.33,920341,0
+NBIX.US,D,20060124,000000,61.47,61.74,59.75,61.29,791937,0
+NBIX.US,D,20060125,000000,61.83,61.87,59.75,60.25,505542,0
+NBIX.US,D,20060126,000000,60.56,60.84,59.75,60.52,470525,0
+NBIX.US,D,20060127,000000,60.66,61.52,60.28,61.49,448861,0
+NBIX.US,D,20060130,000000,61.54,61.71,60.9,60.97,507564,0
+NBIX.US,D,20060131,000000,60.88,61.25,59.85,60.77,565855,0
+NBIX.US,D,20060201,000000,60.62,61.3,60.52,60.96,420127,0
+NBIX.US,D,20060202,000000,60.96,61.4,59.76,60.2,872173,0
+NBIX.US,D,20060203,000000,60.04,60.04,58.73,59.43,631416,0
+NBIX.US,D,20060206,000000,59.29,60.49,59.08,60.29,515815,0
+NBIX.US,D,20060207,000000,60.05,61.74,60.05,61.08,594925,0
+NBIX.US,D,20060208,000000,61.3,62.46,60.47,62.3,669010,0
+NBIX.US,D,20060209,000000,62.18,63.04,61.69,61.89,828992,0
+NBIX.US,D,20060210,000000,61.79,62.11,59.84,60.69,871273,0
+NBIX.US,D,20060213,000000,60.58,61.19,59.81,60.59,351602,0
+NBIX.US,D,20060214,000000,60.38,62.94,59.79,62.18,654146,0
+NBIX.US,D,20060215,000000,62.35,64.29,62.34,64,696792,0
+NBIX.US,D,20060216,000000,64.03,64.97,63.37,64.73,477058,0
+NBIX.US,D,20060217,000000,64.88,65.45,64.15,64.99,459047,0
+NBIX.US,D,20060221,000000,65.11,65.18,64.14,64.76,518431,0
+NBIX.US,D,20060222,000000,65.02,65.94,64.77,65.9,437306,0
+NBIX.US,D,20060223,000000,65.9,67.42,64.92,66.78,551151,0
+NBIX.US,D,20060224,000000,66.52,68,65.57,67.3,637813,0
+NBIX.US,D,20060227,000000,67.42,69.34,67.21,69.1,714467,0
+NBIX.US,D,20060228,000000,68.38,68.38,64.68,65.61,1253304,0
+NBIX.US,D,20060301,000000,65.91,67.67,65.51,67.06,600718,0
+NBIX.US,D,20060302,000000,67.25,69.96,67,69.15,1054447,0
+NBIX.US,D,20060303,000000,68.63,71,68.41,69.76,604143,0
+NBIX.US,D,20060306,000000,70.16,70.48,68.87,69.54,507092,0
+NBIX.US,D,20060307,000000,69.46,69.54,67.75,68.7,450187,0
+NBIX.US,D,20060308,000000,67.05,69.59,66.95,69.3,909459,0
+NBIX.US,D,20060309,000000,69.22,69.69,67.56,68.15,402224,0
+NBIX.US,D,20060310,000000,68.29,69,67.02,67.78,304164,0
+NBIX.US,D,20060313,000000,68.05,69.33,67.79,68.3,269670,0
+NBIX.US,D,20060314,000000,68.03,69.95,67.38,69.75,376566,0
+NBIX.US,D,20060315,000000,69.92,72.14,69.3,71.62,940034,0
+NBIX.US,D,20060316,000000,72.24,73.13,71.28,71.47,829047,0
+NBIX.US,D,20060317,000000,71.82,71.92,70.24,70.41,820039,0
+NBIX.US,D,20060320,000000,70.84,71.1,68.57,69.64,597803,0
+NBIX.US,D,20060321,000000,70.71,72.98,68.91,69.65,1251885,0
+NBIX.US,D,20060322,000000,69.5,70.05,68.25,69.58,569617,0
+NBIX.US,D,20060323,000000,69.4,69.87,68.24,69.01,495370,0
+NBIX.US,D,20060324,000000,69.13,69.46,67.92,68.51,395267,0
+NBIX.US,D,20060327,000000,68.09,68.93,67.2,67.59,559993,0
+NBIX.US,D,20060328,000000,67.5,67.53,66,66.4,562555,0
+NBIX.US,D,20060329,000000,66.3,66.61,65.21,65.66,966687,0
+NBIX.US,D,20060330,000000,65.28,66.34,64.74,65,680166,0
+NBIX.US,D,20060331,000000,65.13,65.32,64.05,64.54,743533,0
+NBIX.US,D,20060403,000000,64.59,65.13,63.07,63.3,708818,0
+NBIX.US,D,20060404,000000,63.51,63.88,62.58,63.15,422434,0
+NBIX.US,D,20060405,000000,63.4,63.69,62.99,63.42,375783,0
+NBIX.US,D,20060406,000000,63.64,63.65,60.32,60.6,1180605,0
+NBIX.US,D,20060407,000000,61,62,58.46,59.49,1166557,0
+NBIX.US,D,20060410,000000,59.73,60.7,59.42,59.93,686052,0
+NBIX.US,D,20060411,000000,60.14,60.23,58.25,59.11,418710,0
+NBIX.US,D,20060412,000000,59,61.36,59,60.82,903808,0
+NBIX.US,D,20060413,000000,60.9,61.67,60.02,61.01,527417,0
+NBIX.US,D,20060417,000000,61.01,61.25,60.01,60.71,305983,0
+NBIX.US,D,20060418,000000,60.75,61.75,60.49,61.6,545512,0
+NBIX.US,D,20060419,000000,61.3,61.75,60.01,61.47,653731,0
+NBIX.US,D,20060420,000000,61.47,62.57,60.91,62.26,406699,0
+NBIX.US,D,20060421,000000,62.67,63.12,62,62.81,451624,0
+NBIX.US,D,20060424,000000,63.08,63.08,61.77,62.62,547051,0
+NBIX.US,D,20060425,000000,62.08,62.08,58.27,59.44,1314232,0
+NBIX.US,D,20060426,000000,59.68,60.12,57.16,57.76,768779,0
+NBIX.US,D,20060427,000000,57.85,61.76,57.02,58.6,1294051,0
+NBIX.US,D,20060428,000000,58.3,58.5,57.02,57.36,881785,0
+NBIX.US,D,20060501,000000,57.35,58.04,55.38,55.78,973289,0
+NBIX.US,D,20060502,000000,55.8,56.04,53.41,54.15,825391,0
+NBIX.US,D,20060503,000000,53.84,53.84,49.63,52.11,3352116,0
+NBIX.US,D,20060504,000000,51.86,53.59,51.83,53.27,878903,0
+NBIX.US,D,20060505,000000,53.64,55.3,53.52,54.19,836061,0
+NBIX.US,D,20060508,000000,54.42,55.24,53.87,54.95,698893,0
+NBIX.US,D,20060509,000000,54.91,55.84,54.67,54.68,1286890,0
+NBIX.US,D,20060510,000000,54.93,54.93,53.35,54.44,1251377,0
+NBIX.US,D,20060511,000000,54.07,54.13,51.8,51.95,1242579,0
+NBIX.US,D,20060512,000000,51.53,53.48,51.31,52.74,1167316,0
+NBIX.US,D,20060515,000000,52.74,54.88,52.54,54.63,1389541,0
+NBIX.US,D,20060516,000000,24.93,26.17,20.42,20.76,46781073,0
+NBIX.US,D,20060517,000000,19.75,21.68,19.26,19.72,15935743,0
+NBIX.US,D,20060518,000000,20.39,20.75,19.19,19.5,6871084,0
+NBIX.US,D,20060519,000000,19.83,20.5,19.3,19.6,3752112,0
+NBIX.US,D,20060522,000000,19.4,19.8,18.75,18.78,2874406,0
+NBIX.US,D,20060523,000000,19.03,19.39,18.55,18.86,2129290,0
+NBIX.US,D,20060524,000000,19.05,19.84,18.65,19.01,2658197,0
+NBIX.US,D,20060525,000000,19.3,19.3,18.86,19.12,1325437,0
+NBIX.US,D,20060526,000000,19.21,21.1,19.2,20.11,3916580,0
+NBIX.US,D,20060530,000000,20.39,20.84,20.02,20.09,2720911,0
+NBIX.US,D,20060531,000000,20.22,20.57,19.61,19.71,1753375,0
+NBIX.US,D,20060601,000000,19.88,20.27,19.62,20.25,1558621,0
+NBIX.US,D,20060602,000000,20.5,20.75,20.08,20.29,1476424,0
+NBIX.US,D,20060605,000000,20.35,20.5,19.82,19.88,1603971,0
+NBIX.US,D,20060606,000000,20.02,20.05,19.1,19.59,1771674,0
+NBIX.US,D,20060607,000000,19.59,20.58,19.44,20.01,1495137,0
+NBIX.US,D,20060608,000000,19.96,19.96,19.21,19.56,1403866,0
+NBIX.US,D,20060609,000000,19.71,20.1,19.49,19.53,841537,0
+NBIX.US,D,20060612,000000,19.61,19.85,18.91,18.98,1093929,0
+NBIX.US,D,20060613,000000,18.99,19.22,18.32,18.44,1366312,0
+NBIX.US,D,20060614,000000,18.41,18.8,17.81,18.08,1236164,0
+NBIX.US,D,20060615,000000,18.2,19.49,18.19,19.37,1218884,0
+NBIX.US,D,20060616,000000,16.6,16.77,14.67,15.18,11949469,0
+NBIX.US,D,20060619,000000,14.81,14.95,13.75,14.12,7023714,0
+NBIX.US,D,20060620,000000,14.04,14.59,13.67,13.7,3521877,0
+NBIX.US,D,20060621,000000,13.76,14.22,13.52,13.84,1965762,0
+NBIX.US,D,20060622,000000,13.72,14.12,13.67,13.81,2388323,0
+NBIX.US,D,20060623,000000,8.81,10.35,8.61,9.85,25982888,0
+NBIX.US,D,20060626,000000,9.72,11.08,9.68,10.76,8195767,0
+NBIX.US,D,20060627,000000,10.9,11.25,10.21,10.3,5052190,0
+NBIX.US,D,20060628,000000,10.39,10.61,10.03,10.32,2938403,0
+NBIX.US,D,20060629,000000,10.26,10.52,10.05,10.51,1705677,0
+NBIX.US,D,20060630,000000,10.47,10.73,10.18,10.6,1967478,0
+NBIX.US,D,20060703,000000,10.87,11.28,10.78,10.82,1118069,0
+NBIX.US,D,20060705,000000,10.8,10.83,10.4,10.45,1477575,0
+NBIX.US,D,20060706,000000,10.5,10.75,10.32,10.53,1025231,0
+NBIX.US,D,20060707,000000,10.53,10.73,10.46,10.5,938405,0
+NBIX.US,D,20060710,000000,10.65,10.72,10.22,10.33,1244558,0
+NBIX.US,D,20060711,000000,10.3,10.59,10.18,10.51,803274,0
+NBIX.US,D,20060712,000000,10.55,10.6,10.18,10.3,1066789,0
+NBIX.US,D,20060713,000000,10.21,10.24,9.85,10.01,1272784,0
+NBIX.US,D,20060714,000000,9.89,10.04,9.68,9.69,867735,0
+NBIX.US,D,20060717,000000,9.73,9.95,9.21,9.42,2276414,0
+NBIX.US,D,20060718,000000,8.91,9.75,8.84,9.15,2977430,0
+NBIX.US,D,20060719,000000,9.19,9.79,9.14,9.69,1275232,0
+NBIX.US,D,20060720,000000,9.7,10.1,9.38,9.42,1290337,0
+NBIX.US,D,20060721,000000,9.42,9.63,9.25,9.43,684493,0
+NBIX.US,D,20060724,000000,9.45,9.62,8.95,9.01,1945047,0
+NBIX.US,D,20060725,000000,9,9.62,8.92,9.48,942641,0
+NBIX.US,D,20060726,000000,9.43,9.57,9.11,9.23,1310577,0
+NBIX.US,D,20060727,000000,8.95,9.15,8.8,8.94,1442295,0
+NBIX.US,D,20060728,000000,9.03,9.45,8.96,9.39,632873,0
+NBIX.US,D,20060731,000000,9.34,9.39,9.09,9.25,624089,0
+NBIX.US,D,20060801,000000,9.17,9.21,8.96,9.03,596515,0
+NBIX.US,D,20060802,000000,9.1,9.24,9.02,9.07,626254,0
+NBIX.US,D,20060803,000000,8.98,9.14,8.8,9.11,570966,0
+NBIX.US,D,20060804,000000,9.21,9.25,8.76,8.91,687186,0
+NBIX.US,D,20060807,000000,8.92,9.01,8.71,8.77,577444,0
+NBIX.US,D,20060808,000000,8.82,8.97,8.57,8.61,929674,0
+NBIX.US,D,20060809,000000,8.67,8.95,8.66,8.75,740182,0
+NBIX.US,D,20060810,000000,8.76,9.22,8.65,9.09,988561,0
+NBIX.US,D,20060811,000000,9.17,9.2,8.93,8.96,706229,0
+NBIX.US,D,20060814,000000,9.09,9.25,8.89,9.15,586041,0
+NBIX.US,D,20060815,000000,9.27,9.6,9.26,9.35,933247,0
+NBIX.US,D,20060816,000000,9.48,9.75,9.37,9.51,804212,0
+NBIX.US,D,20060817,000000,9.53,10.58,9.51,10.46,4267199,0
+NBIX.US,D,20060818,000000,10.6,10.68,10.2,10.6,1385080,0
+NBIX.US,D,20060821,000000,10.59,10.59,10.28,10.41,700888,0
+NBIX.US,D,20060822,000000,10.37,10.52,10.12,10.44,716025,0
+NBIX.US,D,20060823,000000,10.48,10.51,10.2,10.27,494270,0
+NBIX.US,D,20060824,000000,10.37,11.17,10.34,10.98,2266898,0
+NBIX.US,D,20060825,000000,11.04,11.2,10.75,10.79,1368233,0
+NBIX.US,D,20060828,000000,10.85,10.9,10.38,10.56,955870,0
+NBIX.US,D,20060829,000000,10.64,11,10.4,10.92,669739,0
+NBIX.US,D,20060830,000000,10.99,11.13,10.75,10.93,730629,0
+NBIX.US,D,20060831,000000,11,11.75,10.81,11.59,1926890,0
+NBIX.US,D,20060901,000000,11.65,11.74,10.62,10.93,2425533,0
+NBIX.US,D,20060905,000000,10.5,11.08,10.29,10.55,1773730,0
+NBIX.US,D,20060906,000000,10.5,10.54,10.25,10.25,1117646,0
+NBIX.US,D,20060907,000000,10.2,10.2,9.84,9.9,1040591,0
+NBIX.US,D,20060908,000000,10.02,10.18,9.85,10.12,599999,0
+NBIX.US,D,20060911,000000,9.98,10.03,9.86,9.93,388084,0
+NBIX.US,D,20060912,000000,10.15,10.57,10.12,10.41,1009652,0
+NBIX.US,D,20060913,000000,10.61,10.61,10.18,10.29,823308,0
+NBIX.US,D,20060914,000000,10.3,10.38,10.1,10.29,514216,0
+NBIX.US,D,20060915,000000,10.42,10.46,10.24,10.34,680736,0
+NBIX.US,D,20060918,000000,10.36,10.82,10.34,10.72,1026085,0
+NBIX.US,D,20060919,000000,10.79,11.01,10.64,11.01,1034906,0
+NBIX.US,D,20060920,000000,11.13,11.3,10.81,11.07,757885,0
+NBIX.US,D,20060921,000000,10.94,11.27,10.94,11,577515,0
+NBIX.US,D,20060922,000000,10.99,11.03,10.69,10.69,661797,0
+NBIX.US,D,20060925,000000,10.7,11.1,10.51,10.91,462120,0
+NBIX.US,D,20060926,000000,10.93,11.18,10.85,10.9,413115,0
+NBIX.US,D,20060927,000000,10.95,11.03,10.66,10.89,396185,0
+NBIX.US,D,20060928,000000,10.98,11.09,10.72,10.87,353532,0
+NBIX.US,D,20060929,000000,10.9,11.03,10.73,10.75,334595,0
+NBIX.US,D,20061002,000000,10.67,11.13,10.65,10.81,491148,0
+NBIX.US,D,20061003,000000,10.8,10.92,10.69,10.8,408368,0
+NBIX.US,D,20061004,000000,10.81,11.06,10.71,10.91,432408,0
+NBIX.US,D,20061005,000000,10.94,11.75,10.85,11.75,2026026,0
+NBIX.US,D,20061006,000000,11.82,12.83,11.75,12.49,3609206,0
+NBIX.US,D,20061009,000000,12.55,12.6,11.9,12.52,1608786,0
+NBIX.US,D,20061010,000000,12.62,12.64,12.46,12.52,1230992,0
+NBIX.US,D,20061011,000000,12.5,12.53,12.12,12.26,885412,0
+NBIX.US,D,20061012,000000,12.35,12.51,12.1,12.48,647529,0
+NBIX.US,D,20061013,000000,12.53,12.54,12.28,12.29,567882,0
+NBIX.US,D,20061016,000000,12.3,12.66,12.14,12.56,782348,0
+NBIX.US,D,20061017,000000,12.52,12.6,12.3,12.44,584943,0
+NBIX.US,D,20061018,000000,12.5,12.87,12.39,12.64,908708,0
+NBIX.US,D,20061019,000000,12.63,13.05,12.63,12.87,905568,0
+NBIX.US,D,20061020,000000,12.94,12.95,12.41,12.55,698944,0
+NBIX.US,D,20061023,000000,12.48,12.5,12.17,12.25,918426,0
+NBIX.US,D,20061024,000000,12.22,12.3,11.85,11.97,686214,0
+NBIX.US,D,20061025,000000,11.93,12.13,11.75,11.84,564612,0
+NBIX.US,D,20061026,000000,11.92,12.42,11.61,12.33,705978,0
+NBIX.US,D,20061027,000000,12.4,12.65,11.95,12.02,800294,0
+NBIX.US,D,20061030,000000,12,12,11.16,11.63,1588624,0
+NBIX.US,D,20061031,000000,11.65,11.84,11.36,11.55,1176446,0
+NBIX.US,D,20061101,000000,11.55,11.57,10.5,11.16,775441,0
+NBIX.US,D,20061102,000000,11.07,11.42,10.94,11.03,2097835,0
+NBIX.US,D,20061103,000000,7.68,8.2,7.51,7.72,11003524,0
+NBIX.US,D,20061106,000000,7.76,7.89,7.66,7.73,2176880,0
+NBIX.US,D,20061107,000000,7.84,8.5,7.82,8.39,3089016,0
+NBIX.US,D,20061108,000000,8.21,8.74,8.21,8.59,2109679,0
+NBIX.US,D,20061109,000000,8.67,8.7,8.42,8.5,1331635,0
+NBIX.US,D,20061110,000000,8.48,8.66,8.45,8.59,1132268,0
+NBIX.US,D,20061113,000000,8.56,8.79,8.52,8.68,915005,0
+NBIX.US,D,20061114,000000,8.77,8.94,8.66,8.92,1776279,0
+NBIX.US,D,20061115,000000,9.02,9.55,9.02,9.55,1762193,0
+NBIX.US,D,20061116,000000,9.95,10.22,9.78,10.06,1931508,0
+NBIX.US,D,20061117,000000,10.05,10.1,9.62,9.64,1906961,0
+NBIX.US,D,20061120,000000,9.62,10.2,9.61,10.18,1140363,0
+NBIX.US,D,20061121,000000,10.2,10.25,9.81,9.88,922120,0
+NBIX.US,D,20061122,000000,9.95,10.05,9.86,10.03,500130,0
+NBIX.US,D,20061124,000000,9.91,10.03,9.87,10,180237,0
+NBIX.US,D,20061127,000000,9.92,9.95,9.3,9.36,1377348,0
+NBIX.US,D,20061128,000000,9.4,9.71,9.31,9.51,861630,0
+NBIX.US,D,20061129,000000,9.58,9.64,9.39,9.49,534149,0
+NBIX.US,D,20061130,000000,9.51,9.55,9.18,9.19,832670,0
+NBIX.US,D,20061201,000000,9.21,9.29,8.9,9.09,878042,0
+NBIX.US,D,20061204,000000,8.97,9.37,8.97,9.23,704487,0
+NBIX.US,D,20061205,000000,9.3,9.36,8.91,9.03,891022,0
+NBIX.US,D,20061206,000000,9.07,9.22,8.94,9.22,664820,0
+NBIX.US,D,20061207,000000,9.3,9.94,9.23,9.48,1743880,0
+NBIX.US,D,20061208,000000,9.44,9.47,9.2,9.28,687416,0
+NBIX.US,D,20061211,000000,9.18,9.45,9.05,9.39,571831,0
+NBIX.US,D,20061212,000000,9.39,9.49,9.08,9.1,811619,0
+NBIX.US,D,20061213,000000,9.19,9.22,9,9.08,574483,0
+NBIX.US,D,20061214,000000,9.13,9.3,9.11,9.2,630648,0
+NBIX.US,D,20061215,000000,9.18,9.26,9.11,9.16,690540,0
+NBIX.US,D,20061218,000000,9.1,9.2,9.07,9.18,700552,0
+NBIX.US,D,20061219,000000,9.09,9.43,9.09,9.25,757349,0
+NBIX.US,D,20061220,000000,9.51,9.99,9.45,9.68,1067588,0
+NBIX.US,D,20061221,000000,9.66,9.93,9.41,9.64,1061945,0
+NBIX.US,D,20061222,000000,9.6,9.87,9.37,9.79,684546,0
+NBIX.US,D,20061226,000000,9.8,10.62,9.77,10.14,1316605,0
+NBIX.US,D,20061227,000000,10.25,10.57,10.24,10.56,909975,0
+NBIX.US,D,20061228,000000,10.58,10.96,10.39,10.4,1678407,0
+NBIX.US,D,20061229,000000,10.48,10.62,10.36,10.42,910409,0
+NBIX.US,D,20070103,000000,10.42,10.58,10.03,10.27,1074136,0
+NBIX.US,D,20070104,000000,10.19,10.5,10.06,10.23,949272,0
+NBIX.US,D,20070105,000000,10.52,10.69,10.14,10.66,1581761,0
+NBIX.US,D,20070108,000000,10.73,11.11,10.27,10.33,1193134,0
+NBIX.US,D,20070109,000000,10.36,10.5,10.03,10.45,1325368,0
+NBIX.US,D,20070110,000000,10.38,10.91,10.35,10.7,1954086,0
+NBIX.US,D,20070111,000000,10.76,11.45,10.67,11.44,1612687,0
+NBIX.US,D,20070112,000000,11.49,11.66,11.2,11.54,1346394,0
+NBIX.US,D,20070116,000000,11.53,11.98,11.53,11.74,993719,0
+NBIX.US,D,20070117,000000,12.29,12.85,11.9,12.63,2912681,0
+NBIX.US,D,20070118,000000,12.77,12.78,12.25,12.7,1715416,0
+NBIX.US,D,20070119,000000,12.58,13.38,12.55,13.1,2059036,0
+NBIX.US,D,20070122,000000,13.2,13.22,12.72,12.95,1623379,0
+NBIX.US,D,20070123,000000,13.65,14,13.13,13.88,3327784,0
+NBIX.US,D,20070124,000000,13.85,14.47,13.62,14.24,1975093,0
+NBIX.US,D,20070125,000000,14.32,14.35,13.83,14.02,1042702,0
+NBIX.US,D,20070126,000000,14.08,14.08,13.39,13.75,1125235,0
+NBIX.US,D,20070129,000000,14.05,14.1,13.76,13.95,1366236,0
+NBIX.US,D,20070130,000000,14,14.05,13.9,14.02,689951,0
+NBIX.US,D,20070131,000000,14.09,14.15,13.91,13.98,590298,0
+NBIX.US,D,20070201,000000,14,14.88,14,14.45,2247244,0
+NBIX.US,D,20070202,000000,14.5,14.5,13.21,13.27,2238770,0
+NBIX.US,D,20070205,000000,13.35,13.37,12.9,13.04,1355273,0
+NBIX.US,D,20070206,000000,13.04,13.35,12.92,13.32,915583,0
+NBIX.US,D,20070207,000000,13.42,13.52,13.15,13.51,583215,0
+NBIX.US,D,20070208,000000,13.56,13.86,13.27,13.29,1381546,0
+NBIX.US,D,20070209,000000,13.35,13.36,12.95,13.03,842987,0
+NBIX.US,D,20070212,000000,13.08,13.14,12.88,12.95,592172,0
+NBIX.US,D,20070213,000000,13.02,13.13,12.95,12.98,684855,0
+NBIX.US,D,20070214,000000,13.05,13.26,13.01,13.25,479174,0
+NBIX.US,D,20070215,000000,13.26,13.59,13.17,13.41,736657,0
+NBIX.US,D,20070216,000000,13.42,13.42,13.06,13.26,525671,0
+NBIX.US,D,20070220,000000,13.17,13.46,13.03,13.44,446952,0
+NBIX.US,D,20070221,000000,13.42,13.57,13.19,13.37,443316,0
+NBIX.US,D,20070222,000000,13.41,13.48,13.04,13.11,614572,0
+NBIX.US,D,20070223,000000,13.05,13.2,12.99,13.01,464128,0
+NBIX.US,D,20070226,000000,13.04,13.09,12.96,13.03,482507,0
+NBIX.US,D,20070227,000000,12.89,13.07,12.5,12.95,1225544,0
+NBIX.US,D,20070228,000000,13.04,13.04,12.42,12.61,933702,0
+NBIX.US,D,20070301,000000,12.33,12.41,11.92,12.04,962049,0
+NBIX.US,D,20070302,000000,11.96,12.1,11.27,11.28,1323941,0
+NBIX.US,D,20070305,000000,11.1,11.18,10.78,10.94,1114292,0
+NBIX.US,D,20070306,000000,11.09,11.38,11,11.34,801181,0
+NBIX.US,D,20070307,000000,11.5,11.61,11.2,11.36,909448,0
+NBIX.US,D,20070308,000000,11.56,11.6,11.25,11.29,423065,0
+NBIX.US,D,20070309,000000,11.4,11.47,11.27,11.44,360469,0
+NBIX.US,D,20070312,000000,11.38,11.48,11.25,11.38,272019,0
+NBIX.US,D,20070313,000000,11.32,11.46,11.03,11.05,488445,0
+NBIX.US,D,20070314,000000,11,11,10.66,10.87,712369,0
+NBIX.US,D,20070315,000000,10.87,11.19,10.85,11.03,411210,0
+NBIX.US,D,20070316,000000,11.01,11.11,10.89,10.98,676025,0
+NBIX.US,D,20070319,000000,11.02,11.07,10.92,11,340900,0
+NBIX.US,D,20070320,000000,11,11.19,10.88,11.02,397837,0
+NBIX.US,D,20070321,000000,11.02,11.12,10.91,11.07,437068,0
+NBIX.US,D,20070322,000000,11.15,11.36,11.03,11.3,579817,0
+NBIX.US,D,20070323,000000,11.34,13.06,11.25,12.85,1534477,0
+NBIX.US,D,20070326,000000,12.95,12.95,12.09,12.13,1251824,0
+NBIX.US,D,20070327,000000,12.07,12.74,11.96,12.37,1851464,0
+NBIX.US,D,20070328,000000,12.23,12.65,12.14,12.39,903661,0
+NBIX.US,D,20070329,000000,12.5,12.54,12.11,12.26,832011,0
+NBIX.US,D,20070330,000000,12.32,12.6,12.3,12.5,757553,0
+NBIX.US,D,20070402,000000,12.5,12.59,12.37,12.45,401589,0
+NBIX.US,D,20070403,000000,12.53,12.53,12.32,12.49,565681,0
+NBIX.US,D,20070404,000000,12.44,12.9,12.36,12.87,714451,0
+NBIX.US,D,20070405,000000,12.85,13.75,12.8,13.66,1273762,0
+NBIX.US,D,20070409,000000,13.66,14.09,13.61,13.99,1246661,0
+NBIX.US,D,20070410,000000,13.83,14.31,13.81,14.05,1000161,0
+NBIX.US,D,20070411,000000,14.08,14.37,13.85,14.15,951168,0
+NBIX.US,D,20070412,000000,14.06,14.38,13.92,14.05,939494,0
+NBIX.US,D,20070413,000000,13.98,14.19,13.91,14.14,416370,0
+NBIX.US,D,20070416,000000,14.17,14.38,14.01,14.25,486176,0
+NBIX.US,D,20070417,000000,14.28,14.29,13.78,13.87,630006,0
+NBIX.US,D,20070418,000000,13.85,14.17,13.71,13.86,654575,0
+NBIX.US,D,20070419,000000,13.7,13.9,13.39,13.58,746722,0
+NBIX.US,D,20070420,000000,13.8,13.81,13.59,13.64,557537,0
+NBIX.US,D,20070423,000000,13.58,13.83,13.42,13.63,563516,0
+NBIX.US,D,20070424,000000,13.63,13.67,13.35,13.41,562755,0
+NBIX.US,D,20070425,000000,13.42,13.74,13.31,13.7,506460,0
+NBIX.US,D,20070426,000000,13.65,13.75,13.42,13.51,621687,0
+NBIX.US,D,20070427,000000,13.43,13.57,13.11,13.15,470255,0
+NBIX.US,D,20070430,000000,13.15,13.23,12.67,12.73,535630,0
+NBIX.US,D,20070501,000000,12.82,12.98,12.53,12.84,456720,0
+NBIX.US,D,20070502,000000,12.87,13.2,12.84,13.05,407360,0
+NBIX.US,D,20070503,000000,13.05,13.25,12.86,13.09,661801,0
+NBIX.US,D,20070504,000000,12.65,12.8,11.65,11.85,1788772,0
+NBIX.US,D,20070507,000000,11.86,12,11.71,11.9,765476,0
+NBIX.US,D,20070508,000000,11.85,12.08,11.67,12.01,648415,0
+NBIX.US,D,20070509,000000,11.91,12.04,11.74,12,441533,0
+NBIX.US,D,20070510,000000,11.89,11.95,11.65,11.71,524492,0
+NBIX.US,D,20070511,000000,11.78,11.79,11.54,11.6,420069,0
+NBIX.US,D,20070514,000000,11.56,12,11.56,11.72,476456,0
+NBIX.US,D,20070515,000000,11.76,11.84,11.31,11.37,607401,0
+NBIX.US,D,20070516,000000,11.38,11.64,11.26,11.57,726703,0
+NBIX.US,D,20070517,000000,11.56,11.65,11.27,11.3,488779,0
+NBIX.US,D,20070518,000000,11.32,11.53,11.13,11.47,698842,0
+NBIX.US,D,20070521,000000,11.43,11.64,11.34,11.38,815327,0
+NBIX.US,D,20070522,000000,11.34,11.46,11.32,11.33,546509,0
+NBIX.US,D,20070523,000000,11.37,11.59,11.2,11.48,754442,0
+NBIX.US,D,20070524,000000,11.44,11.58,11.22,11.38,811140,0
+NBIX.US,D,20070525,000000,11.45,11.52,11.31,11.39,440054,0
+NBIX.US,D,20070529,000000,11.39,11.49,11.32,11.46,267642,0
+NBIX.US,D,20070530,000000,11.39,11.48,11.25,11.44,1241907,0
+NBIX.US,D,20070531,000000,11.46,11.7,11.32,11.62,1016747,0
+NBIX.US,D,20070601,000000,11.7,12.42,11.63,12.37,1183602,0
+NBIX.US,D,20070604,000000,12.35,12.64,12.24,12.34,792859,0
+NBIX.US,D,20070605,000000,12.26,12.48,12.25,12.4,443963,0
+NBIX.US,D,20070606,000000,12.3,12.8,12.3,12.66,731409,0
+NBIX.US,D,20070607,000000,12.62,12.65,12.16,12.26,480220,0
+NBIX.US,D,20070608,000000,12.21,12.57,12.16,12.48,279551,0
+NBIX.US,D,20070611,000000,12.46,12.74,12.39,12.62,355217,0
+NBIX.US,D,20070612,000000,12.59,13.12,12.46,12.62,799085,0
+NBIX.US,D,20070613,000000,12.81,12.93,12.37,12.43,1001236,0
+NBIX.US,D,20070614,000000,12.4,12.78,12.37,12.61,573131,0
+NBIX.US,D,20070615,000000,12.8,12.8,12.37,12.43,857002,0
+NBIX.US,D,20070618,000000,12.51,12.51,12.03,12.27,529074,0
+NBIX.US,D,20070619,000000,12.34,12.76,12.21,12.75,736395,0
+NBIX.US,D,20070620,000000,12.6,12.68,12.35,12.39,578876,0
+NBIX.US,D,20070621,000000,12.33,12.33,12.01,12.06,633606,0
+NBIX.US,D,20070622,000000,12.02,12.19,11.64,11.81,1200242,0
+NBIX.US,D,20070625,000000,11.7,11.94,11.59,11.7,957027,0
+NBIX.US,D,20070626,000000,11.74,11.81,11.39,11.49,874000,0
+NBIX.US,D,20070627,000000,11.38,11.71,11.35,11.64,351618,0
+NBIX.US,D,20070628,000000,11.67,11.67,11.43,11.51,288355,0
+NBIX.US,D,20070629,000000,11.53,11.58,11.22,11.23,412487,0
+NBIX.US,D,20070702,000000,11.3,11.5,11.22,11.47,352241,0
+NBIX.US,D,20070703,000000,11.47,11.58,11.27,11.53,183430,0
+NBIX.US,D,20070705,000000,11.51,11.65,11.21,11.63,410734,0
+NBIX.US,D,20070706,000000,11.61,11.75,11.55,11.71,311416,0
+NBIX.US,D,20070709,000000,11.71,12.34,11.71,12.24,571032,0
+NBIX.US,D,20070710,000000,12.22,12.22,11.79,11.81,396738,0
+NBIX.US,D,20070711,000000,11.78,12.17,11.77,12.06,411076,0
+NBIX.US,D,20070712,000000,12.07,12.14,11.88,11.96,291699,0
+NBIX.US,D,20070713,000000,11.91,12,11.84,11.88,382955,0
+NBIX.US,D,20070716,000000,11.8,11.96,11.72,11.82,461239,0
+NBIX.US,D,20070717,000000,11.8,11.95,11.54,11.66,421685,0
+NBIX.US,D,20070718,000000,11.57,11.63,11.39,11.48,613314,0
+NBIX.US,D,20070719,000000,11.3,11.69,11.3,11.5,828453,0
+NBIX.US,D,20070720,000000,11.47,11.56,11.3,11.4,557799,0
+NBIX.US,D,20070723,000000,11.45,11.66,11.38,11.51,397010,0
+NBIX.US,D,20070724,000000,11.44,11.54,11.03,11.22,599301,0
+NBIX.US,D,20070725,000000,11.25,11.53,11.06,11.44,558714,0
+NBIX.US,D,20070726,000000,11.24,11.44,11.03,11.33,493224,0
+NBIX.US,D,20070727,000000,11.25,11.38,10.7,10.7,750868,0
+NBIX.US,D,20070730,000000,10.67,10.7,10.04,10.06,1407793,0
+NBIX.US,D,20070731,000000,10.05,10.47,10.02,10.17,650393,0
+NBIX.US,D,20070801,000000,10.5,10.5,9.64,9.88,1125779,0
+NBIX.US,D,20070802,000000,9.94,10.13,9.72,10,778366,0
+NBIX.US,D,20070803,000000,9.99,10.03,9.62,9.69,561928,0
+NBIX.US,D,20070806,000000,9.72,9.87,9.43,9.58,1434486,0
+NBIX.US,D,20070807,000000,9.49,9.57,9.2,9.49,928908,0
+NBIX.US,D,20070808,000000,9.57,10.68,9.25,9.96,1214049,0
+NBIX.US,D,20070809,000000,9.85,10.94,9.83,9.88,1496079,0
+NBIX.US,D,20070810,000000,9.89,10.69,9.58,10.16,813621,0
+NBIX.US,D,20070813,000000,10.21,10.48,9.98,10.08,606616,0
+NBIX.US,D,20070814,000000,10.08,10.46,10.03,10.31,504274,0
+NBIX.US,D,20070815,000000,10.32,10.48,9.53,9.57,1323432,0
+NBIX.US,D,20070816,000000,9.58,9.93,9.26,9.68,988083,0
+NBIX.US,D,20070817,000000,10,10.03,9.68,9.82,586356,0
+NBIX.US,D,20070820,000000,9.88,9.99,9.67,9.95,254488,0
+NBIX.US,D,20070821,000000,9.94,10.05,9.73,9.87,395799,0
+NBIX.US,D,20070822,000000,10.32,10.58,10.18,10.3,894241,0
+NBIX.US,D,20070823,000000,10.38,10.43,10.11,10.17,266437,0
+NBIX.US,D,20070824,000000,10.21,10.39,10.03,10.35,318861,0
+NBIX.US,D,20070827,000000,10.3,10.49,10.05,10.09,395262,0
+NBIX.US,D,20070828,000000,10.04,10.15,9.7,9.7,511200,0
+NBIX.US,D,20070829,000000,9.77,9.99,9.71,9.99,195993,0
+NBIX.US,D,20070830,000000,9.93,9.97,9.74,9.78,305060,0
+NBIX.US,D,20070831,000000,9.9,10.03,9.79,9.97,190932,0
+NBIX.US,D,20070904,000000,9.95,10.07,9.84,9.9,342004,0
+NBIX.US,D,20070905,000000,9.85,9.94,9.65,9.73,217365,0
+NBIX.US,D,20070906,000000,9.74,10.44,9.73,10.23,615105,0
+NBIX.US,D,20070907,000000,10.09,10.68,9.97,10.58,561436,0
+NBIX.US,D,20070910,000000,10.65,11.32,10.65,10.95,1129412,0
+NBIX.US,D,20070911,000000,11,11.35,10.9,10.96,889148,0
+NBIX.US,D,20070912,000000,10.93,10.96,10.73,10.81,417644,0
+NBIX.US,D,20070913,000000,10.86,11.02,10.68,10.85,278301,0
+NBIX.US,D,20070914,000000,10.76,11.13,10.53,10.95,1177731,0
+NBIX.US,D,20070917,000000,10.94,10.95,10.64,10.73,351981,0
+NBIX.US,D,20070918,000000,10.78,10.79,10.51,10.74,404220,0
+NBIX.US,D,20070919,000000,10.78,10.94,10.63,10.75,898974,0
+NBIX.US,D,20070920,000000,10.7,10.8,10.35,10.45,431734,0
+NBIX.US,D,20070921,000000,10.5,10.57,10.31,10.46,912482,0
+NBIX.US,D,20070924,000000,10.48,10.48,10.21,10.32,634468,0
+NBIX.US,D,20070925,000000,10.25,10.38,9.98,10.07,994672,0
+NBIX.US,D,20070926,000000,10.14,10.2,9.85,10.01,620217,0
+NBIX.US,D,20070927,000000,10.18,10.19,9.92,9.99,633903,0
+NBIX.US,D,20070928,000000,9.96,10.06,9.83,10,543151,0
+NBIX.US,D,20071001,000000,9.98,10,9.81,9.91,790980,0
+NBIX.US,D,20071002,000000,9.92,9.92,9.77,9.85,1598382,0
+NBIX.US,D,20071003,000000,9.77,9.87,9.44,9.53,1092762,0
+NBIX.US,D,20071004,000000,9.56,9.88,9.56,9.65,418301,0
+NBIX.US,D,20071005,000000,9.74,9.85,9.55,9.74,415876,0
+NBIX.US,D,20071008,000000,9.74,9.84,9.58,9.66,216463,0
+NBIX.US,D,20071009,000000,9.68,10.16,9.68,10.15,625152,0
+NBIX.US,D,20071010,000000,10.12,10.84,10.11,10.5,2491314,0
+NBIX.US,D,20071011,000000,10.58,10.85,10.43,10.6,691987,0
+NBIX.US,D,20071012,000000,10.65,10.97,10.51,10.91,414987,0
+NBIX.US,D,20071015,000000,10.95,11.19,10.75,10.83,456183,0
+NBIX.US,D,20071016,000000,10.82,10.85,10.45,10.55,368520,0
+NBIX.US,D,20071017,000000,10.67,10.8,10.34,10.4,579943,0
+NBIX.US,D,20071018,000000,10.37,10.56,10.26,10.55,619749,0
+NBIX.US,D,20071019,000000,10.54,10.54,9.97,10.02,1255799,0
+NBIX.US,D,20071022,000000,9.93,10.19,9.8,10.04,502568,0
+NBIX.US,D,20071023,000000,10.12,10.28,10.04,10.28,286659,0
+NBIX.US,D,20071024,000000,10.24,10.24,9.99,10.11,244907,0
+NBIX.US,D,20071025,000000,10.17,10.17,9.76,9.8,310214,0
+NBIX.US,D,20071026,000000,9.94,9.99,9.58,9.62,587048,0
+NBIX.US,D,20071029,000000,9.62,9.77,9.22,9.37,969325,0
+NBIX.US,D,20071030,000000,9.37,9.43,9,9.12,780089,0
+NBIX.US,D,20071031,000000,9.17,9.35,9.09,9.25,415582,0
+NBIX.US,D,20071101,000000,9.8,9.93,9.19,9.25,951612,0
+NBIX.US,D,20071102,000000,9.5,10.22,9.5,9.9,1283404,0
+NBIX.US,D,20071105,000000,9.81,10.34,9.75,10.02,1241659,0
+NBIX.US,D,20071106,000000,10.05,10.41,10.05,10.4,622688,0
+NBIX.US,D,20071107,000000,10.11,10.39,9.65,9.65,822891,0
+NBIX.US,D,20071108,000000,9.75,10.21,9.75,10.19,675833,0
+NBIX.US,D,20071109,000000,10.09,10.22,9.85,9.92,923397,0
+NBIX.US,D,20071112,000000,9.92,10.19,9.88,9.98,923060,0
+NBIX.US,D,20071113,000000,10.17,10.17,9.94,10,410741,0
+NBIX.US,D,20071114,000000,10.11,10.15,9.93,10.05,479220,0
+NBIX.US,D,20071115,000000,10,10.1,9.76,9.8,299917,0
+NBIX.US,D,20071116,000000,9.82,9.94,9.39,9.5,562610,0
+NBIX.US,D,20071119,000000,9.44,9.45,9.05,9.19,767105,0
+NBIX.US,D,20071120,000000,9.17,9.76,9.1,9.74,1145598,0
+NBIX.US,D,20071121,000000,9.43,9.82,9.43,9.71,566099,0
+NBIX.US,D,20071123,000000,9.77,10.17,9.74,10.06,309517,0
+NBIX.US,D,20071126,000000,10.05,10.17,9.82,9.89,427242,0
+NBIX.US,D,20071127,000000,9.9,10.35,9.59,10.26,797995,0
+NBIX.US,D,20071128,000000,10.33,10.98,10.19,10.73,1226838,0
+NBIX.US,D,20071129,000000,10.77,12.94,10.77,11.99,2763023,0
+NBIX.US,D,20071130,000000,12.06,13.05,12.06,13.02,1380862,0
+NBIX.US,D,20071203,000000,13.07,13.07,12.69,12.83,930101,0
+NBIX.US,D,20071204,000000,12.87,12.87,11.71,11.9,1597936,0
+NBIX.US,D,20071205,000000,12.02,12.25,11.32,11.72,936164,0
+NBIX.US,D,20071206,000000,11.66,12.24,11.59,11.86,984886,0
+NBIX.US,D,20071207,000000,11.95,12,11.42,11.5,886591,0
+NBIX.US,D,20071210,000000,11.75,11.88,10.65,10.78,1018510,0
+NBIX.US,D,20071211,000000,10.78,10.96,10.3,10.38,1222488,0
+NBIX.US,D,20071212,000000,10.55,10.73,9.89,10.25,1953033,0
+NBIX.US,D,20071213,000000,5.5,6.01,5.01,5.25,15604893,0
+NBIX.US,D,20071214,000000,4.81,5.03,4.43,4.89,5023670,0
+NBIX.US,D,20071217,000000,4.9,4.98,4.51,4.58,1737475,0
+NBIX.US,D,20071218,000000,4.64,4.75,4.5,4.69,1182382,0
+NBIX.US,D,20071219,000000,4.65,4.7,4.36,4.4,1368023,0
+NBIX.US,D,20071220,000000,4.41,4.49,4.31,4.38,1258748,0
+NBIX.US,D,20071221,000000,4.44,4.5,4.31,4.4,1149407,0
+NBIX.US,D,20071224,000000,4.4,4.41,4.19,4.24,911015,0
+NBIX.US,D,20071226,000000,4.24,4.24,4.11,4.19,1101218,0
+NBIX.US,D,20071227,000000,4.18,4.39,4.18,4.36,1122292,0
+NBIX.US,D,20071228,000000,4.38,4.54,4.29,4.5,1019876,0
+NBIX.US,D,20071231,000000,4.33,4.56,4.33,4.54,781239,0
+NBIX.US,D,20080102,000000,4.48,4.55,4.41,4.52,1107403,0
+NBIX.US,D,20080103,000000,4.52,4.59,4.48,4.53,743158,0
+NBIX.US,D,20080104,000000,4.45,4.58,4.45,4.51,758522,0
+NBIX.US,D,20080107,000000,4.54,4.87,4.52,4.7,1018733,0
+NBIX.US,D,20080108,000000,4.71,4.99,4.62,4.86,740395,0
+NBIX.US,D,20080109,000000,4.81,5.03,4.81,5.03,738367,0
+NBIX.US,D,20080110,000000,4.95,5.24,4.84,5.2,885830,0
+NBIX.US,D,20080111,000000,5.14,5.34,5.13,5.27,1016535,0
+NBIX.US,D,20080114,000000,5.31,5.35,5.13,5.3,886673,0
+NBIX.US,D,20080115,000000,4.87,5.15,4.87,5.1,1371255,0
+NBIX.US,D,20080116,000000,5.08,5.4,5.08,5.31,928629,0
+NBIX.US,D,20080117,000000,5.36,5.69,5.36,5.62,824813,0
+NBIX.US,D,20080118,000000,5.55,5.96,5.3,5.58,1093390,0
+NBIX.US,D,20080122,000000,5.22,5.49,5.11,5.17,1194736,0
+NBIX.US,D,20080123,000000,5.22,5.49,5.07,5.46,690085,0
+NBIX.US,D,20080124,000000,5.44,5.5,5.26,5.48,452326,0
+NBIX.US,D,20080125,000000,5.48,5.64,5.22,5.32,573782,0
+NBIX.US,D,20080128,000000,5.33,5.51,5.27,5.49,383025,0
+NBIX.US,D,20080129,000000,5.54,5.63,5.45,5.56,577314,0
+NBIX.US,D,20080130,000000,5.54,5.67,5.47,5.49,375998,0
+NBIX.US,D,20080131,000000,5.42,5.45,5.27,5.39,344626,0
+NBIX.US,D,20080201,000000,5.32,5.52,5.32,5.51,527390,0
+NBIX.US,D,20080204,000000,5.51,5.65,5.25,5.41,411259,0
+NBIX.US,D,20080205,000000,5.36,5.45,5.06,5.08,726400,0
+NBIX.US,D,20080206,000000,5.12,5.26,4.87,5.02,1076614,0
+NBIX.US,D,20080207,000000,4.97,5.33,4.85,5.29,730062,0
+NBIX.US,D,20080208,000000,5.27,5.31,5.07,5.1,390098,0
+NBIX.US,D,20080211,000000,5.11,5.12,4.91,5.08,584841,0
+NBIX.US,D,20080212,000000,5.1,5.18,4.94,5.01,617609,0
+NBIX.US,D,20080213,000000,5.06,5.17,5.02,5.07,389691,0
+NBIX.US,D,20080214,000000,5.08,5.14,4.95,5.02,363225,0
+NBIX.US,D,20080215,000000,4.99,5.08,4.92,4.99,316821,0
+NBIX.US,D,20080219,000000,5.05,5.1,4.79,4.88,302396,0
+NBIX.US,D,20080220,000000,4.86,4.88,4.6,4.77,405369,0
+NBIX.US,D,20080221,000000,4.81,4.86,4.65,4.74,436709,0
+NBIX.US,D,20080222,000000,4.93,5.01,4.75,4.88,696557,0
+NBIX.US,D,20080225,000000,4.92,5.07,4.91,4.93,561462,0
+NBIX.US,D,20080226,000000,5.02,5.14,4.97,5,449414,0
+NBIX.US,D,20080227,000000,4.96,5.18,4.96,5.12,415313,0
+NBIX.US,D,20080228,000000,5.13,5.16,4.99,5,288791,0
+NBIX.US,D,20080229,000000,4.98,5.06,4.97,5.01,305836,0
+NBIX.US,D,20080303,000000,5,5.09,4.8,5.05,566478,0
+NBIX.US,D,20080304,000000,4.99,5.1,4.92,5.1,391583,0
+NBIX.US,D,20080305,000000,5.09,5.11,5.03,5.06,221448,0
+NBIX.US,D,20080306,000000,5.07,5.17,4.97,5.01,347530,0
+NBIX.US,D,20080307,000000,4.97,5.04,4.95,5.02,483809,0
+NBIX.US,D,20080310,000000,5.02,5.05,4.71,4.97,604064,0
+NBIX.US,D,20080311,000000,5.1,5.1,4.75,5,594814,0
+NBIX.US,D,20080312,000000,5.01,5.14,4.96,5,293399,0
+NBIX.US,D,20080313,000000,4.96,5.35,4.87,5.16,543762,0
+NBIX.US,D,20080314,000000,5.22,5.25,5,5.1,317973,0
+NBIX.US,D,20080317,000000,4.95,5.16,4.87,4.93,275609,0
+NBIX.US,D,20080318,000000,5.04,5.25,4.86,5.21,396093,0
+NBIX.US,D,20080319,000000,5.22,5.29,5.07,5.11,222204,0
+NBIX.US,D,20080320,000000,5.21,5.21,4.99,5,907425,0
+NBIX.US,D,20080324,000000,5.01,5.28,5.01,5.25,475523,0
+NBIX.US,D,20080325,000000,5.26,5.5,5.2,5.48,395889,0
+NBIX.US,D,20080326,000000,5.46,5.65,5.37,5.65,274883,0
+NBIX.US,D,20080327,000000,5.65,5.76,5.53,5.7,202327,0
+NBIX.US,D,20080328,000000,5.7,5.87,5.52,5.53,229299,0
+NBIX.US,D,20080331,000000,5.46,5.6,5.34,5.4,292819,0
+NBIX.US,D,20080401,000000,5.25,5.34,5.05,5.28,661443,0
+NBIX.US,D,20080402,000000,5.31,5.41,5.15,5.38,330350,0
+NBIX.US,D,20080403,000000,5.32,5.39,5.2,5.31,194819,0
+NBIX.US,D,20080404,000000,5.32,5.59,5.3,5.5,186618,0
+NBIX.US,D,20080407,000000,5.53,5.55,5.39,5.44,181464,0
+NBIX.US,D,20080408,000000,5.39,5.5,5.3,5.47,192399,0
+NBIX.US,D,20080409,000000,5.49,5.55,5.31,5.4,260155,0
+NBIX.US,D,20080410,000000,5.42,5.58,5.4,5.54,239945,0
+NBIX.US,D,20080411,000000,5.5,6.1,5.5,5.86,904054,0
+NBIX.US,D,20080414,000000,5.9,6.07,5.72,5.72,442764,0
+NBIX.US,D,20080415,000000,5.75,5.77,5.5,5.51,376551,0
+NBIX.US,D,20080416,000000,5.57,5.74,5.57,5.69,491523,0
+NBIX.US,D,20080417,000000,5.67,5.7,5.44,5.48,501104,0
+NBIX.US,D,20080418,000000,5.57,5.64,5.5,5.57,350287,0
+NBIX.US,D,20080421,000000,5.6,5.68,5.5,5.59,172876,0
+NBIX.US,D,20080422,000000,5.57,5.68,5.5,5.61,314185,0
+NBIX.US,D,20080423,000000,5.61,5.63,5.5,5.59,153925,0
+NBIX.US,D,20080424,000000,5.61,5.74,5.53,5.64,231878,0
+NBIX.US,D,20080425,000000,5.65,5.72,5.57,5.65,167008,0
+NBIX.US,D,20080428,000000,5.66,5.85,5.66,5.68,334110,0
+NBIX.US,D,20080429,000000,5.72,5.72,5.55,5.57,207711,0
+NBIX.US,D,20080430,000000,5.66,5.67,5.31,5.43,422804,0
+NBIX.US,D,20080501,000000,5.22,5.51,5.21,5.47,451187,0
+NBIX.US,D,20080502,000000,5.43,5.47,5.22,5.23,499777,0
+NBIX.US,D,20080505,000000,5.25,5.25,4.99,5.01,636352,0
+NBIX.US,D,20080506,000000,5,5.04,4.9,4.94,305912,0
+NBIX.US,D,20080507,000000,4.93,4.93,4.65,4.67,398785,0
+NBIX.US,D,20080508,000000,4.63,4.65,4.51,4.61,390063,0
+NBIX.US,D,20080509,000000,4.56,4.85,4.5,4.84,315710,0
+NBIX.US,D,20080512,000000,4.87,4.96,4.8,4.88,238797,0
+NBIX.US,D,20080513,000000,4.88,5.09,4.88,4.93,165344,0
+NBIX.US,D,20080514,000000,4.93,4.95,4.7,4.72,244063,0
+NBIX.US,D,20080515,000000,4.69,4.75,4.53,4.67,530372,0
+NBIX.US,D,20080516,000000,4.71,4.81,4.65,4.79,302376,0
+NBIX.US,D,20080519,000000,4.77,4.85,4.64,4.77,230830,0
+NBIX.US,D,20080520,000000,4.77,5,4.69,4.97,288722,0
+NBIX.US,D,20080521,000000,4.99,5,4.9,4.93,191178,0
+NBIX.US,D,20080522,000000,4.99,5,4.95,4.98,152207,0
+NBIX.US,D,20080523,000000,4.95,4.99,4.67,4.68,226896,0
+NBIX.US,D,20080527,000000,4.68,4.78,4.68,4.72,138584,0
+NBIX.US,D,20080528,000000,4.7,4.83,4.7,4.76,325087,0
+NBIX.US,D,20080529,000000,4.74,5.01,4.74,5,274273,0
+NBIX.US,D,20080530,000000,5,5.06,4.8,4.93,383785,0
+NBIX.US,D,20080602,000000,4.94,5,4.77,4.79,229045,0
+NBIX.US,D,20080603,000000,4.83,4.99,4.79,4.94,181561,0
+NBIX.US,D,20080604,000000,4.96,4.99,4.83,4.96,236664,0
+NBIX.US,D,20080605,000000,4.91,4.96,4.87,4.9,277823,0
+NBIX.US,D,20080606,000000,4.87,4.9,4.63,4.64,234489,0
+NBIX.US,D,20080609,000000,4.64,4.77,4.48,4.5,191173,0
+NBIX.US,D,20080610,000000,4.5,4.5,4.4,4.4,162689,0
+NBIX.US,D,20080611,000000,4.37,4.4,4.22,4.3,251460,0
+NBIX.US,D,20080612,000000,4.33,4.4,4.16,4.16,180831,0
+NBIX.US,D,20080613,000000,4.21,4.55,4.18,4.55,177805,0
+NBIX.US,D,20080616,000000,4.51,4.58,4.42,4.51,439930,0
+NBIX.US,D,20080617,000000,4.52,4.88,4.51,4.85,184782,0
+NBIX.US,D,20080618,000000,4.81,4.81,4.35,4.39,178852,0
+NBIX.US,D,20080619,000000,4.39,4.93,4.39,4.85,441153,0
+NBIX.US,D,20080620,000000,4.81,4.84,4.44,4.69,447822,0
+NBIX.US,D,20080623,000000,4.71,4.89,4.63,4.63,153977,0
+NBIX.US,D,20080624,000000,4.59,4.68,4.4,4.4,223396,0
+NBIX.US,D,20080625,000000,4.4,4.56,4.4,4.51,124453,0
+NBIX.US,D,20080626,000000,4.44,4.48,4.32,4.32,157244,0
+NBIX.US,D,20080627,000000,4.3,4.46,4.27,4.28,602785,0
+NBIX.US,D,20080630,000000,4.32,4.48,4.19,4.19,209938,0
+NBIX.US,D,20080701,000000,4.15,4.23,4.15,4.2,154976,0
+NBIX.US,D,20080702,000000,4.18,4.22,4.05,4.22,213615,0
+NBIX.US,D,20080703,000000,4.22,4.25,4,4.2,112813,0
+NBIX.US,D,20080707,000000,4.23,4.32,4.17,4.25,339020,0
+NBIX.US,D,20080708,000000,4.3,4.48,4.25,4.43,277203,0
+NBIX.US,D,20080709,000000,4.44,4.5,4.21,4.21,185420,0
+NBIX.US,D,20080710,000000,4.21,4.43,4.21,4.25,232548,0
+NBIX.US,D,20080711,000000,4.21,4.73,4.21,4.7,397444,0
+NBIX.US,D,20080714,000000,4.73,4.8,4.53,4.72,195076,0
+NBIX.US,D,20080715,000000,4.66,4.98,4.59,4.84,264159,0
+NBIX.US,D,20080716,000000,4.85,5.04,4.79,4.96,306411,0
+NBIX.US,D,20080717,000000,5,5,4.84,4.94,313820,0
+NBIX.US,D,20080718,000000,4.94,5.01,4.81,4.87,249631,0
+NBIX.US,D,20080721,000000,4.88,5,4.82,4.97,554612,0
+NBIX.US,D,20080722,000000,4.95,5.05,4.93,5,574206,0
+NBIX.US,D,20080723,000000,4.98,5.01,4.92,4.97,231472,0
+NBIX.US,D,20080724,000000,4.96,4.99,4.86,4.91,325412,0
+NBIX.US,D,20080725,000000,4.85,4.95,4.83,4.86,220695,0
+NBIX.US,D,20080728,000000,4.83,4.9,4.63,4.65,167334,0
+NBIX.US,D,20080729,000000,4.67,4.84,4.61,4.75,269466,0
+NBIX.US,D,20080730,000000,4.6,4.71,4.35,4.59,363978,0
+NBIX.US,D,20080731,000000,4.36,4.73,4.31,4.64,544891,0
+NBIX.US,D,20080801,000000,4.64,4.72,4.3,4.6,500160,0
+NBIX.US,D,20080804,000000,4.61,4.74,4.52,4.6,288677,0
+NBIX.US,D,20080805,000000,4.65,4.98,4.64,4.85,677779,0
+NBIX.US,D,20080806,000000,4.89,4.9,4.74,4.9,226339,0
+NBIX.US,D,20080807,000000,4.87,4.9,4.28,4.32,463111,0
+NBIX.US,D,20080808,000000,4.28,4.7,4.28,4.64,828266,0
+NBIX.US,D,20080811,000000,4.63,4.78,4.63,4.71,229506,0
+NBIX.US,D,20080812,000000,4.71,4.72,4.64,4.7,312637,0
+NBIX.US,D,20080813,000000,4.69,4.85,4.69,4.76,207477,0
+NBIX.US,D,20080814,000000,4.7,4.83,4.66,4.7,393057,0
+NBIX.US,D,20080815,000000,4.79,4.91,4.68,4.7,323130,0
+NBIX.US,D,20080818,000000,4.68,4.73,4.53,4.58,190989,0
+NBIX.US,D,20080819,000000,4.6,4.85,4.44,4.7,707761,0
+NBIX.US,D,20080820,000000,4.66,5.2,4.65,5.18,460440,0
+NBIX.US,D,20080821,000000,5.16,5.37,5.08,5.24,485314,0
+NBIX.US,D,20080822,000000,5.28,5.32,5.06,5.25,188932,0
+NBIX.US,D,20080825,000000,5.25,5.34,5.05,5.32,253770,0
+NBIX.US,D,20080826,000000,5.32,5.48,5.02,5.05,213600,0
+NBIX.US,D,20080827,000000,5.06,5.39,5,5.3,292696,0
+NBIX.US,D,20080828,000000,5.3,5.44,5.2,5.33,133762,0
+NBIX.US,D,20080829,000000,5.3,5.31,5.13,5.17,122732,0
+NBIX.US,D,20080902,000000,5.25,5.32,5.09,5.24,255062,0
+NBIX.US,D,20080903,000000,5.79,5.89,5.37,5.81,921691,0
+NBIX.US,D,20080904,000000,5.8,5.97,5.7,5.95,616723,0
+NBIX.US,D,20080905,000000,5.94,5.94,5.56,5.74,556109,0
+NBIX.US,D,20080908,000000,5.93,6.05,5.76,5.8,523254,0
+NBIX.US,D,20080909,000000,5.83,6.02,5.59,5.6,251079,0
+NBIX.US,D,20080910,000000,5.72,5.8,5.55,5.73,296609,0
+NBIX.US,D,20080911,000000,5.7,5.7,5.5,5.61,394760,0
+NBIX.US,D,20080912,000000,5.55,5.62,5.43,5.49,175479,0
+NBIX.US,D,20080915,000000,5.37,5.75,5.25,5.38,603215,0
+NBIX.US,D,20080916,000000,5.26,5.43,5.2,5.43,389805,0
+NBIX.US,D,20080917,000000,5.38,5.41,4.97,4.97,444516,0
+NBIX.US,D,20080918,000000,4.97,5.33,4.39,4.86,909858,0
+NBIX.US,D,20080919,000000,5.1,5.45,4.85,5.41,767465,0
+NBIX.US,D,20080922,000000,5.38,5.39,5,5.02,236203,0
+NBIX.US,D,20080923,000000,5.02,5.27,4.76,4.93,280977,0
+NBIX.US,D,20080924,000000,4.93,5.13,4.8,4.9,130392,0
+NBIX.US,D,20080925,000000,4.91,5.06,4.91,4.99,160114,0
+NBIX.US,D,20080926,000000,4.93,4.97,4.7,4.95,208997,0
+NBIX.US,D,20080929,000000,4.88,4.93,4.52,4.57,254805,0
+NBIX.US,D,20080930,000000,4.61,4.72,4.36,4.69,234463,0
+NBIX.US,D,20081001,000000,4.65,4.73,4.49,4.56,113652,0
+NBIX.US,D,20081002,000000,4.53,4.65,4.41,4.42,241323,0
+NBIX.US,D,20081003,000000,4.46,5.07,4.43,4.44,313241,0
+NBIX.US,D,20081006,000000,4.32,4.33,3.63,4.26,599369,0
+NBIX.US,D,20081007,000000,4.26,4.31,3.85,3.96,275604,0
+NBIX.US,D,20081008,000000,3.73,3.82,3.3,3.46,492303,0
+NBIX.US,D,20081009,000000,3.51,3.73,3.41,3.46,609927,0
+NBIX.US,D,20081010,000000,3.35,3.44,2.55,3.15,1187957,0
+NBIX.US,D,20081013,000000,3.34,3.71,3.29,3.62,335433,0
+NBIX.US,D,20081014,000000,3.7,3.79,3.51,3.61,165013,0
+NBIX.US,D,20081015,000000,3.55,3.56,3.22,3.24,202094,0
+NBIX.US,D,20081016,000000,3.26,4.63,3.25,3.57,1180051,0
+NBIX.US,D,20081017,000000,3.5,3.74,3.39,3.65,254335,0
+NBIX.US,D,20081020,000000,3.73,3.98,3.37,3.9,219330,0
+NBIX.US,D,20081021,000000,3.84,4.03,3.7,3.88,214697,0
+NBIX.US,D,20081022,000000,3.8,4.11,3.61,3.62,188776,0
+NBIX.US,D,20081023,000000,3.63,3.81,3.43,3.54,186217,0
+NBIX.US,D,20081024,000000,3.32,3.7,3.24,3.45,187844,0
+NBIX.US,D,20081027,000000,3.4,3.6,3.18,3.19,144590,0
+NBIX.US,D,20081028,000000,2.97,3.52,2.97,3.46,274099,0
+NBIX.US,D,20081029,000000,3.28,4.21,3.27,3.91,317714,0
+NBIX.US,D,20081030,000000,3.97,4.16,3.73,3.94,416347,0
+NBIX.US,D,20081031,000000,3.86,4.15,3.77,4.13,310677,0
+NBIX.US,D,20081103,000000,4.03,4.39,4.02,4.26,177936,0
+NBIX.US,D,20081104,000000,4.36,4.47,4.16,4.37,207552,0
+NBIX.US,D,20081105,000000,4.32,4.41,4.23,4.25,172669,0
+NBIX.US,D,20081106,000000,4.21,4.26,4.04,4.04,103596,0
+NBIX.US,D,20081107,000000,4,4.24,3.96,4.18,127672,0
+NBIX.US,D,20081110,000000,4.26,4.41,4.06,4.28,201376,0
+NBIX.US,D,20081111,000000,4.27,4.37,3.99,4.05,189247,0
+NBIX.US,D,20081112,000000,3.99,4.18,3.34,3.35,207471,0
+NBIX.US,D,20081113,000000,3.36,3.85,3.12,3.82,234358,0
+NBIX.US,D,20081114,000000,3.76,3.89,3.3,3.3,148787,0
+NBIX.US,D,20081117,000000,3.28,3.77,3.01,3.13,180609,0
+NBIX.US,D,20081118,000000,3.13,3.36,2.95,3.09,141991,0
+NBIX.US,D,20081119,000000,3.08,3.49,3.08,3.11,167553,0
+NBIX.US,D,20081120,000000,3.08,3.23,2.46,2.71,272535,0
+NBIX.US,D,20081121,000000,2.75,2.83,2.14,2.22,438394,0
+NBIX.US,D,20081124,000000,2.25,3.05,2.13,3,324139,0
+NBIX.US,D,20081125,000000,3.04,3.04,2.65,2.87,124841,0
+NBIX.US,D,20081126,000000,2.8,3.05,2.5,2.9,191060,0
+NBIX.US,D,20081128,000000,2.88,3.12,2.88,3.11,93398,0
+NBIX.US,D,20081201,000000,3.03,3.03,2.3,2.36,304571,0
+NBIX.US,D,20081202,000000,2.41,3.07,2.41,3.06,190108,0
+NBIX.US,D,20081203,000000,2.98,3.06,2.68,2.9,196617,0
+NBIX.US,D,20081204,000000,2.87,3.01,2.74,2.76,101149,0
+NBIX.US,D,20081205,000000,2.71,3.11,2.6,3.1,159428,0
+NBIX.US,D,20081208,000000,3.15,3.48,3.1,3.3,179664,0
+NBIX.US,D,20081209,000000,3.27,3.3,2.91,2.95,120016,0
+NBIX.US,D,20081210,000000,2.99,3.3,2.92,3.18,72485,0
+NBIX.US,D,20081211,000000,3.13,3.3,2.94,3.01,85859,0
+NBIX.US,D,20081212,000000,2.94,3.25,2.89,3.25,115269,0
+NBIX.US,D,20081215,000000,3.26,3.26,3,3.08,45482,0
+NBIX.US,D,20081216,000000,3.15,3.26,3.14,3.25,121493,0
+NBIX.US,D,20081217,000000,3.21,3.27,3.14,3.19,150300,0
+NBIX.US,D,20081218,000000,3.25,3.27,3.06,3.14,129792,0
+NBIX.US,D,20081219,000000,3.25,3.28,3.08,3.15,298442,0
+NBIX.US,D,20081222,000000,3.14,3.25,2.95,3.13,98389,0
+NBIX.US,D,20081223,000000,3.15,3.38,3.14,3.35,115800,0
+NBIX.US,D,20081224,000000,3.35,3.83,3.32,3.83,96644,0
+NBIX.US,D,20081226,000000,3.84,3.84,3.57,3.72,54408,0
+NBIX.US,D,20081229,000000,3.72,3.72,3.27,3.32,64813,0
+NBIX.US,D,20081230,000000,3.4,3.43,2.43,2.85,403873,0
+NBIX.US,D,20081231,000000,2.87,3.26,2.79,3.2,211939,0
+NBIX.US,D,20090102,000000,3.21,3.34,3.11,3.27,103635,0
+NBIX.US,D,20090105,000000,3.28,3.51,3.14,3.45,79389,0
+NBIX.US,D,20090106,000000,3.48,3.95,3.48,3.86,88741,0
+NBIX.US,D,20090107,000000,3.79,3.85,3.63,3.65,50911,0
+NBIX.US,D,20090108,000000,3.62,3.65,3.45,3.5,123268,0
+NBIX.US,D,20090109,000000,3.5,3.5,3.28,3.29,73342,0
+NBIX.US,D,20090112,000000,3.29,3.41,3.18,3.18,71065,0
+NBIX.US,D,20090113,000000,3.17,3.56,3.17,3.34,71402,0
+NBIX.US,D,20090114,000000,3.27,3.41,3.21,3.23,86706,0
+NBIX.US,D,20090115,000000,3.22,3.33,3.02,3.33,124898,0
+NBIX.US,D,20090116,000000,3.35,3.39,3.25,3.31,68610,0
+NBIX.US,D,20090120,000000,3.25,3.28,3.05,3.07,121307,0
+NBIX.US,D,20090121,000000,3.11,3.4,3.05,3.39,91332,0
+NBIX.US,D,20090122,000000,3.29,3.36,3.08,3.12,55554,0
+NBIX.US,D,20090123,000000,3.05,3.28,3.05,3.12,97294,0
+NBIX.US,D,20090126,000000,3.11,3.55,3.11,3.49,139578,0
+NBIX.US,D,20090127,000000,3.49,3.58,3.45,3.55,77415,0
+NBIX.US,D,20090128,000000,3.55,3.58,3.31,3.52,103356,0
+NBIX.US,D,20090129,000000,3.48,3.6,3.39,3.51,65413,0
+NBIX.US,D,20090130,000000,3.49,3.58,3.31,3.32,78742,0
+NBIX.US,D,20090202,000000,3.28,3.59,3.18,3.58,93480,0
+NBIX.US,D,20090203,000000,3.47,3.74,3.38,3.65,103058,0
+NBIX.US,D,20090204,000000,3.64,3.87,3.44,3.76,112076,0
+NBIX.US,D,20090205,000000,3.74,4.09,3.65,3.96,118721,0
+NBIX.US,D,20090206,000000,3.94,4.2,3.9,3.96,160470,0
+NBIX.US,D,20090209,000000,3.93,4.2,3.79,4.09,99160,0
+NBIX.US,D,20090210,000000,4.06,4.23,3.74,3.8,118145,0
+NBIX.US,D,20090211,000000,3.81,3.81,3.63,3.64,55917,0
+NBIX.US,D,20090212,000000,3.58,3.92,3.58,3.79,63025,0
+NBIX.US,D,20090213,000000,3.81,3.93,3.61,3.69,43981,0
+NBIX.US,D,20090217,000000,3.55,3.7,3.54,3.59,83824,0
+NBIX.US,D,20090218,000000,3.62,3.86,3.56,3.7,65432,0
+NBIX.US,D,20090219,000000,3.74,3.75,3.48,3.48,57719,0
+NBIX.US,D,20090220,000000,3.42,3.62,3.37,3.46,90001,0
+NBIX.US,D,20090223,000000,3.49,3.57,3.42,3.45,142341,0
+NBIX.US,D,20090224,000000,3.39,3.97,3.35,3.91,139446,0
+NBIX.US,D,20090225,000000,3.88,3.88,3.46,3.48,136990,0
+NBIX.US,D,20090226,000000,3.51,3.74,3.44,3.45,117649,0
+NBIX.US,D,20090227,000000,3.38,3.57,3.27,3.28,109577,0
+NBIX.US,D,20090302,000000,3.23,3.23,3.02,3.04,127170,0
+NBIX.US,D,20090303,000000,3.04,3.44,3.02,3.17,285515,0
+NBIX.US,D,20090304,000000,3.23,3.37,3.18,3.33,97474,0
+NBIX.US,D,20090305,000000,3.22,3.39,3.08,3.25,216743,0
+NBIX.US,D,20090306,000000,3.29,3.3,3.1,3.21,132506,0
+NBIX.US,D,20090309,000000,3.16,3.42,3.12,3.22,103258,0
+NBIX.US,D,20090310,000000,3.31,3.65,3.21,3.51,116758,0
+NBIX.US,D,20090311,000000,3.53,3.76,3.27,3.28,81666,0
+NBIX.US,D,20090312,000000,3.31,3.88,3.31,3.81,146491,0
+NBIX.US,D,20090313,000000,3.68,3.94,3.68,3.83,74251,0
+NBIX.US,D,20090316,000000,3.89,3.95,3.52,3.54,103677,0
+NBIX.US,D,20090317,000000,3.54,3.98,3.54,3.98,75161,0
+NBIX.US,D,20090318,000000,3.97,4,3.82,3.92,126458,0
+NBIX.US,D,20090319,000000,3.97,3.98,3.71,3.8,79029,0
+NBIX.US,D,20090320,000000,3.85,3.86,3.45,3.45,165350,0
+NBIX.US,D,20090323,000000,3.55,4.25,3.4,3.95,157430,0
+NBIX.US,D,20090324,000000,3.89,4,3.63,3.76,106686,0
+NBIX.US,D,20090325,000000,3.81,4,3.66,3.97,111571,0
+NBIX.US,D,20090326,000000,3.95,3.95,3.1,3.59,826364,0
+NBIX.US,D,20090327,000000,3.52,3.6,3.41,3.51,233957,0
+NBIX.US,D,20090330,000000,3.38,3.53,3.33,3.5,268371,0
+NBIX.US,D,20090331,000000,3.5,3.64,3.42,3.55,125047,0
+NBIX.US,D,20090401,000000,3.48,3.73,3.31,3.71,103579,0
+NBIX.US,D,20090402,000000,3.8,3.85,3.67,3.8,150347,0
+NBIX.US,D,20090403,000000,3.8,3.96,3.63,3.96,120056,0
+NBIX.US,D,20090406,000000,3.78,3.9,3.58,3.7,106891,0
+NBIX.US,D,20090407,000000,3.63,3.85,3.57,3.57,90237,0
+NBIX.US,D,20090408,000000,3.59,3.85,3.59,3.85,50288,0
+NBIX.US,D,20090409,000000,3.88,3.97,3.79,3.93,144856,0
+NBIX.US,D,20090413,000000,3.86,3.87,3.55,3.72,202942,0
+NBIX.US,D,20090414,000000,3.64,3.77,3.53,3.55,112590,0
+NBIX.US,D,20090415,000000,3.48,3.62,3.48,3.5,150866,0
+NBIX.US,D,20090416,000000,3.53,3.69,3.42,3.63,69111,0
+NBIX.US,D,20090417,000000,3.65,3.65,3.4,3.48,149146,0
+NBIX.US,D,20090420,000000,3.39,3.48,3.23,3.23,111288,0
+NBIX.US,D,20090421,000000,3.2,3.31,3.18,3.29,99233,0
+NBIX.US,D,20090422,000000,3.22,3.28,3.13,3.16,94585,0
+NBIX.US,D,20090423,000000,3.15,3.23,3.09,3.13,80623,0
+NBIX.US,D,20090424,000000,3.15,3.4,3.11,3.32,140146,0
+NBIX.US,D,20090427,000000,3.26,3.29,3.11,3.16,82469,0
+NBIX.US,D,20090428,000000,3.11,3.3,3.11,3.19,96066,0
+NBIX.US,D,20090429,000000,3.23,3.4,3.13,3.36,102911,0
+NBIX.US,D,20090430,000000,3.41,3.47,3.27,3.3,71996,0
+NBIX.US,D,20090501,000000,3.28,3.33,3.24,3.3,60993,0
+NBIX.US,D,20090504,000000,3.35,3.55,3.31,3.51,85473,0
+NBIX.US,D,20090505,000000,3.47,3.5,3.3,3.31,115834,0
+NBIX.US,D,20090506,000000,3.14,3.35,3.14,3.21,154143,0
+NBIX.US,D,20090507,000000,3.25,3.32,3.06,3.1,132068,0
+NBIX.US,D,20090508,000000,3.13,3.33,3.08,3.33,104974,0
+NBIX.US,D,20090511,000000,3.24,3.31,3.13,3.31,57935,0
+NBIX.US,D,20090512,000000,3.32,3.32,3.14,3.16,88384,0
+NBIX.US,D,20090513,000000,3.04,3.15,3,3.01,128564,0
+NBIX.US,D,20090514,000000,3.04,3.11,3.01,3.04,75010,0
+NBIX.US,D,20090515,000000,3.07,3.07,2.91,2.95,97781,0
+NBIX.US,D,20090518,000000,2.92,3.3,2.9,3.27,215941,0
+NBIX.US,D,20090519,000000,3.27,3.27,3.03,3.11,82598,0
+NBIX.US,D,20090520,000000,3.13,3.27,3,3.04,94781,0
+NBIX.US,D,20090521,000000,2.98,3.04,2.87,2.87,78842,0
+NBIX.US,D,20090522,000000,2.89,3,2.88,2.93,46471,0
+NBIX.US,D,20090526,000000,2.9,3.18,2.87,3.16,144879,0
+NBIX.US,D,20090527,000000,3.14,3.22,3,3.01,92545,0
+NBIX.US,D,20090528,000000,3.03,3.15,2.93,3.06,87295,0
+NBIX.US,D,20090529,000000,3.06,3.08,2.95,3.07,124122,0
+NBIX.US,D,20090601,000000,3.13,3.21,3.11,3.21,108301,0
+NBIX.US,D,20090602,000000,3.18,3.3,3.13,3.29,116654,0
+NBIX.US,D,20090603,000000,3.25,3.3,3.16,3.29,78740,0
+NBIX.US,D,20090604,000000,3.3,3.41,3.22,3.28,119340,0
+NBIX.US,D,20090605,000000,3.3,3.41,3.29,3.34,51234,0
+NBIX.US,D,20090608,000000,3.37,3.44,3.31,3.33,68407,0
+NBIX.US,D,20090609,000000,3.36,3.48,3.35,3.41,64247,0
+NBIX.US,D,20090610,000000,3.46,3.48,3.26,3.38,100332,0
+NBIX.US,D,20090611,000000,3.39,3.53,3.37,3.43,64045,0
+NBIX.US,D,20090612,000000,3.4,3.51,3.29,3.51,67679,0
+NBIX.US,D,20090615,000000,3.49,3.54,3.29,3.36,57167,0
+NBIX.US,D,20090616,000000,3.4,3.4,3.25,3.26,62007,0
+NBIX.US,D,20090617,000000,3.42,3.45,3.33,3.37,73622,0
+NBIX.US,D,20090618,000000,3.35,3.42,3.31,3.4,50067,0
+NBIX.US,D,20090619,000000,3.45,3.46,3.36,3.4,177202,0
+NBIX.US,D,20090622,000000,3.37,3.37,3.16,3.2,100957,0
+NBIX.US,D,20090623,000000,3.22,3.24,3.12,3.15,74507,0
+NBIX.US,D,20090624,000000,3.17,3.2,3.1,3.12,54127,0
+NBIX.US,D,20090625,000000,3.11,3.19,3.1,3.18,99524,0
+NBIX.US,D,20090626,000000,3.16,3.43,3.09,3.35,507691,0
+NBIX.US,D,20090629,000000,3.32,3.35,3.19,3.25,90431,0
+NBIX.US,D,20090630,000000,3.24,3.31,3.2,3.23,99756,0
+NBIX.US,D,20090701,000000,3.27,3.35,3.25,3.33,104749,0
+NBIX.US,D,20090702,000000,3.25,3.26,3.1,3.12,111770,0
+NBIX.US,D,20090706,000000,3.11,3.15,3.09,3.13,42553,0
+NBIX.US,D,20090707,000000,3.12,3.18,3.05,3.05,67528,0
+NBIX.US,D,20090708,000000,3.08,3.11,2.93,2.95,108168,0
+NBIX.US,D,20090709,000000,2.98,3.09,2.95,2.95,72765,0
+NBIX.US,D,20090710,000000,2.96,3.26,2.93,3.26,23172,0
+NBIX.US,D,20090713,000000,3.1,3.1,2.94,3.07,107646,0
+NBIX.US,D,20090714,000000,3,3.09,3,3.06,39787,0
+NBIX.US,D,20090715,000000,3.1,3.14,2.99,3.13,119226,0
+NBIX.US,D,20090716,000000,3.12,3.12,2.98,3,136117,0
+NBIX.US,D,20090717,000000,3.01,3.03,2.95,3,75352,0
+NBIX.US,D,20090720,000000,3.02,3.2,3.01,3.05,128933,0
+NBIX.US,D,20090721,000000,3.08,3.08,3,3.02,87618,0
+NBIX.US,D,20090722,000000,3.01,3.18,3.01,3.14,191961,0
+NBIX.US,D,20090723,000000,3.14,3.22,3.12,3.21,136644,0
+NBIX.US,D,20090724,000000,3.17,3.27,3.17,3.25,106726,0
+NBIX.US,D,20090727,000000,3.25,3.29,3.18,3.25,99609,0
+NBIX.US,D,20090728,000000,3.21,3.32,3.21,3.3,108815,0
+NBIX.US,D,20090729,000000,3.5,3.54,3.33,3.39,346483,0
+NBIX.US,D,20090730,000000,3.43,3.53,3.3,3.33,182596,0
+NBIX.US,D,20090731,000000,3.31,3.35,3.17,3.2,140652,0
+NBIX.US,D,20090803,000000,3.21,3.29,3.11,3.19,88604,0
+NBIX.US,D,20090804,000000,3.15,3.2,3.07,3.14,129387,0
+NBIX.US,D,20090805,000000,3.15,3.19,3.07,3.13,85433,0
+NBIX.US,D,20090806,000000,3.15,3.18,3.02,3.02,103293,0
+NBIX.US,D,20090807,000000,3.09,3.19,3.03,3.07,84233,0
+NBIX.US,D,20090810,000000,3.03,3.15,3.03,3.1,119626,0
+NBIX.US,D,20090811,000000,3.07,3.11,3.05,3.06,80304,0
+NBIX.US,D,20090812,000000,3.07,3.2,3.07,3.1,108364,0
+NBIX.US,D,20090813,000000,3.12,3.16,3.07,3.15,67020,0
+NBIX.US,D,20090814,000000,3.15,3.15,3.02,3.04,95612,0
+NBIX.US,D,20090817,000000,2.98,3.01,2.95,2.98,69427,0
+NBIX.US,D,20090818,000000,2.99,3.06,2.95,2.98,66237,0
+NBIX.US,D,20090819,000000,2.96,3.1,2.95,3.04,89223,0
+NBIX.US,D,20090820,000000,3.07,3.14,3.07,3.14,106830,0
+NBIX.US,D,20090821,000000,3.18,3.19,3.12,3.15,191453,0
+NBIX.US,D,20090824,000000,3.17,3.17,3.06,3.16,170210,0
+NBIX.US,D,20090825,000000,3.17,3.17,3.12,3.14,67456,0
+NBIX.US,D,20090826,000000,3.14,3.18,3.05,3.09,102543,0
+NBIX.US,D,20090827,000000,3.12,3.15,3.03,3.14,77823,0
+NBIX.US,D,20090828,000000,3.13,3.17,3.05,3.07,64223,0
+NBIX.US,D,20090831,000000,3.05,3.1,2.99,3,173371,0
+NBIX.US,D,20090901,000000,2.98,3.08,2.96,2.98,117470,0
+NBIX.US,D,20090902,000000,2.99,3.67,2.97,3.26,825864,0
+NBIX.US,D,20090903,000000,3.29,3.29,2.99,3.03,380815,0
+NBIX.US,D,20090904,000000,3.03,3.1,3.03,3.06,147931,0
+NBIX.US,D,20090908,000000,3.09,3.11,3,3.03,83044,0
+NBIX.US,D,20090909,000000,3.06,3.1,3.05,3.09,88791,0
+NBIX.US,D,20090910,000000,3.09,3.26,3.09,3.2,146983,0
+NBIX.US,D,20090911,000000,3.2,3.3,3.15,3.2,113200,0
+NBIX.US,D,20090914,000000,3.18,3.23,3.11,3.19,61109,0
+NBIX.US,D,20090915,000000,3.17,3.2,3.12,3.13,81983,0
+NBIX.US,D,20090916,000000,3.41,3.41,3.17,3.22,297705,0
+NBIX.US,D,20090917,000000,3.23,3.29,3.15,3.24,322162,0
+NBIX.US,D,20090918,000000,3.25,3.25,3.2,3.24,198839,0
+NBIX.US,D,20090921,000000,3.21,3.35,3.2,3.24,72581,0
+NBIX.US,D,20090922,000000,3.24,3.28,3.07,3.14,168899,0
+NBIX.US,D,20090923,000000,3.16,3.29,3.15,3.21,88391,0
+NBIX.US,D,20090924,000000,3.22,3.28,3.1,3.15,176027,0
+NBIX.US,D,20090925,000000,3.15,3.22,3.11,3.14,106382,0
+NBIX.US,D,20090928,000000,3.15,3.15,3.08,3.13,151504,0
+NBIX.US,D,20090929,000000,3.14,3.14,3.08,3.08,60623,0
+NBIX.US,D,20090930,000000,3.07,3.09,3.02,3.05,163308,0
+NBIX.US,D,20091001,000000,3.03,3.07,2.92,2.92,160337,0
+NBIX.US,D,20091002,000000,2.95,2.95,2.82,2.82,239699,0
+NBIX.US,D,20091005,000000,2.85,2.9,2.8,2.85,103380,0
+NBIX.US,D,20091006,000000,2.88,2.96,2.86,2.91,95608,0
+NBIX.US,D,20091007,000000,2.9,2.98,2.86,2.93,50731,0
+NBIX.US,D,20091008,000000,2.97,3,2.89,2.89,104085,0
+NBIX.US,D,20091009,000000,2.87,3.1,2.87,2.99,122038,0
+NBIX.US,D,20091012,000000,2.96,3,2.95,2.95,33898,0
+NBIX.US,D,20091013,000000,2.94,2.95,2.87,2.94,40921,0
+NBIX.US,D,20091014,000000,2.98,3.02,2.94,3,103445,0
+NBIX.US,D,20091015,000000,2.96,2.99,2.93,2.97,65489,0
+NBIX.US,D,20091016,000000,2.93,3,2.87,2.87,125079,0
+NBIX.US,D,20091019,000000,2.89,3,2.84,2.85,124366,0
+NBIX.US,D,20091020,000000,2.85,2.86,2.78,2.78,101176,0
+NBIX.US,D,20091021,000000,2.77,2.9,2.71,2.73,141698,0
+NBIX.US,D,20091022,000000,2.72,2.75,2.66,2.74,113431,0
+NBIX.US,D,20091023,000000,2.74,2.8,2.62,2.62,137145,0
+NBIX.US,D,20091026,000000,2.62,2.68,2.48,2.49,171919,0
+NBIX.US,D,20091027,000000,2.49,2.54,2.46,2.48,78930,0
+NBIX.US,D,20091028,000000,2.48,2.52,2.21,2.28,171259,0
+NBIX.US,D,20091029,000000,2.3,2.42,2.28,2.32,147937,0
+NBIX.US,D,20091030,000000,2.31,2.31,2.16,2.22,235334,0
+NBIX.US,D,20091102,000000,2.23,2.25,2.13,2.18,195353,0
+NBIX.US,D,20091103,000000,2.14,2.14,2,2.07,217239,0
+NBIX.US,D,20091104,000000,2.11,2.18,2.09,2.1,203573,0
+NBIX.US,D,20091105,000000,2.13,2.26,2.13,2.15,112416,0
+NBIX.US,D,20091106,000000,2.12,2.29,2.12,2.27,258399,0
+NBIX.US,D,20091109,000000,2.29,2.29,2.2,2.25,232599,0
+NBIX.US,D,20091110,000000,2.22,2.27,2.22,2.23,136160,0
+NBIX.US,D,20091111,000000,2.26,2.27,2.17,2.2,151514,0
+NBIX.US,D,20091112,000000,2.19,2.2,2,2,196911,0
+NBIX.US,D,20091113,000000,2,2.12,2,2.12,147232,0
+NBIX.US,D,20091116,000000,2.15,2.21,2.1,2.17,160977,0
+NBIX.US,D,20091117,000000,2.16,2.22,2.15,2.19,126936,0
+NBIX.US,D,20091118,000000,2.24,2.24,2.13,2.17,202366,0
+NBIX.US,D,20091119,000000,2.15,2.22,2.12,2.13,206398,0
+NBIX.US,D,20091120,000000,2.12,2.19,2.05,2.13,157086,0
+NBIX.US,D,20091123,000000,2.17,2.22,2.15,2.17,153550,0
+NBIX.US,D,20091124,000000,2.18,2.2,2.13,2.17,134093,0
+NBIX.US,D,20091125,000000,2.19,2.22,2.16,2.18,86244,0
+NBIX.US,D,20091127,000000,2.15,2.19,2.11,2.11,117452,0
+NBIX.US,D,20091130,000000,2.1,2.12,1.94,2.03,1179766,0
+NBIX.US,D,20091201,000000,2.05,2.31,1.99,2.26,294918,0
+NBIX.US,D,20091202,000000,2.25,2.43,2.25,2.35,183120,0
+NBIX.US,D,20091203,000000,2.36,2.4,2.17,2.18,179792,0
+NBIX.US,D,20091204,000000,2.24,2.3,2.11,2.16,131633,0
+NBIX.US,D,20091207,000000,2.15,2.27,2.12,2.25,113094,0
+NBIX.US,D,20091208,000000,2.24,2.24,2.18,2.19,109964,0
+NBIX.US,D,20091209,000000,2.2,2.21,2.05,2.14,246438,0
+NBIX.US,D,20091210,000000,2.15,2.25,2.05,2.05,293810,0
+NBIX.US,D,20091211,000000,2.06,2.16,2.05,2.11,95077,0
+NBIX.US,D,20091214,000000,2.12,2.22,2.1,2.22,93995,0
+NBIX.US,D,20091215,000000,2.22,2.3,2.11,2.25,155822,0
+NBIX.US,D,20091216,000000,2.27,2.29,2.15,2.27,116088,0
+NBIX.US,D,20091217,000000,2.26,2.28,2.16,2.19,219667,0
+NBIX.US,D,20091218,000000,2.21,2.26,2.17,2.21,364718,0
+NBIX.US,D,20091221,000000,2.19,2.39,2.16,2.29,238273,0
+NBIX.US,D,20091222,000000,2.3,2.61,2.3,2.56,224477,0
+NBIX.US,D,20091223,000000,2.57,2.84,2.55,2.82,346520,0
+NBIX.US,D,20091224,000000,2.81,2.89,2.77,2.82,106416,0
+NBIX.US,D,20091228,000000,2.82,3.01,2.65,2.9,254704,0
+NBIX.US,D,20091229,000000,2.91,3.01,2.86,2.94,254891,0
+NBIX.US,D,20091230,000000,2.94,2.94,2.78,2.82,182513,0
+NBIX.US,D,20091231,000000,2.85,2.88,2.72,2.72,139793,0
+NBIX.US,D,20100104,000000,2.77,2.85,2.6,2.69,130942,0
+NBIX.US,D,20100105,000000,2.68,2.7,2.55,2.61,163377,0
+NBIX.US,D,20100106,000000,2.59,2.68,2.5,2.53,178011,0
+NBIX.US,D,20100107,000000,2.52,2.61,2.48,2.6,156954,0
+NBIX.US,D,20100108,000000,2.58,2.59,2.5,2.52,109635,0
+NBIX.US,D,20100111,000000,2.56,2.6,2.5,2.53,159068,0
+NBIX.US,D,20100112,000000,2.5,2.6,2.5,2.52,131144,0
+NBIX.US,D,20100113,000000,2.54,2.57,2.41,2.55,103682,0
+NBIX.US,D,20100114,000000,2.53,2.68,2.52,2.53,92569,0
+NBIX.US,D,20100115,000000,2.55,2.59,2.44,2.46,153675,0
+NBIX.US,D,20100119,000000,2.47,2.78,2.44,2.73,187463,0
+NBIX.US,D,20100120,000000,2.7,2.7,2.56,2.61,156494,0
+NBIX.US,D,20100121,000000,2.62,2.74,2.45,2.5,246404,0
+NBIX.US,D,20100122,000000,2.5,2.6,2.4,2.45,182248,0
+NBIX.US,D,20100125,000000,2.47,2.56,2.44,2.55,95490,0
+NBIX.US,D,20100126,000000,2.53,2.57,2.41,2.41,126461,0
+NBIX.US,D,20100127,000000,2.39,2.47,2.32,2.41,165460,0
+NBIX.US,D,20100128,000000,2.42,2.5,2.28,2.31,222714,0
+NBIX.US,D,20100129,000000,2.33,2.45,2.26,2.35,314210,0
+NBIX.US,D,20100201,000000,2.36,2.48,2.26,2.4,206551,0
+NBIX.US,D,20100202,000000,2.44,2.48,2.3,2.35,186667,0
+NBIX.US,D,20100203,000000,2.33,2.41,2.32,2.34,219923,0
+NBIX.US,D,20100204,000000,2.34,2.42,2.15,2.17,180576,0
+NBIX.US,D,20100205,000000,2.19,2.24,2.12,2.18,97063,0
+NBIX.US,D,20100208,000000,2.18,2.41,2.18,2.36,136643,0
+NBIX.US,D,20100209,000000,2.4,2.41,2.34,2.37,68616,0
+NBIX.US,D,20100210,000000,2.37,2.46,2.34,2.46,114719,0
+NBIX.US,D,20100211,000000,2.44,2.54,2.37,2.54,92513,0
+NBIX.US,D,20100212,000000,2.5,2.53,2.44,2.53,113163,0
+NBIX.US,D,20100216,000000,2.55,2.77,2.49,2.67,221030,0
+NBIX.US,D,20100217,000000,2.69,2.76,2.43,2.7,184520,0
+NBIX.US,D,20100218,000000,2.69,2.69,2.47,2.64,147955,0
+NBIX.US,D,20100219,000000,2.64,2.78,2.63,2.73,108910,0
+NBIX.US,D,20100222,000000,2.76,2.76,2.63,2.72,158249,0
+NBIX.US,D,20100223,000000,2.71,2.74,2.57,2.7,144512,0
+NBIX.US,D,20100224,000000,2.72,2.85,2.61,2.75,162963,0
+NBIX.US,D,20100225,000000,2.7,2.7,2.55,2.6,177167,0
+NBIX.US,D,20100226,000000,2.65,2.75,2.61,2.62,120833,0
+NBIX.US,D,20100301,000000,2.64,2.75,2.47,2.55,232460,0
+NBIX.US,D,20100302,000000,2.6,2.6,2.51,2.56,53151,0
+NBIX.US,D,20100303,000000,2.57,2.74,2.51,2.63,232910,0
+NBIX.US,D,20100304,000000,2.64,2.65,2.52,2.6,147573,0
+NBIX.US,D,20100305,000000,2.24,2.35,2.13,2.3,3772458,0
+NBIX.US,D,20100308,000000,2.3,2.38,2.27,2.34,581212,0
+NBIX.US,D,20100309,000000,2.34,2.39,2.31,2.36,285588,0
+NBIX.US,D,20100310,000000,2.35,2.45,2.35,2.38,331480,0
+NBIX.US,D,20100311,000000,2.36,2.48,2.3,2.48,460127,0
+NBIX.US,D,20100312,000000,2.41,2.53,2.41,2.5,328152,0
+NBIX.US,D,20100315,000000,2.48,2.5,2.36,2.41,255197,0
+NBIX.US,D,20100316,000000,2.43,2.47,2.39,2.46,124411,0
+NBIX.US,D,20100317,000000,2.48,2.6,2.41,2.58,447673,0
+NBIX.US,D,20100318,000000,2.6,2.72,2.55,2.69,322845,0
+NBIX.US,D,20100319,000000,2.7,2.73,2.62,2.72,436424,0
+NBIX.US,D,20100322,000000,2.69,2.8,2.67,2.73,315411,0
+NBIX.US,D,20100323,000000,2.73,2.75,2.65,2.7,264153,0
+NBIX.US,D,20100324,000000,2.69,2.77,2.69,2.74,372297,0
+NBIX.US,D,20100325,000000,2.75,2.8,2.65,2.67,862987,0
+NBIX.US,D,20100326,000000,2.69,2.73,2.66,2.7,278889,0
+NBIX.US,D,20100329,000000,2.7,2.71,2.58,2.7,423328,0
+NBIX.US,D,20100330,000000,2.7,2.79,2.66,2.72,509074,0
+NBIX.US,D,20100331,000000,2.7,2.73,2.53,2.55,958505,0
+NBIX.US,D,20100401,000000,2.56,2.62,2.46,2.47,265320,0
+NBIX.US,D,20100405,000000,2.49,2.6,2.47,2.55,275296,0
+NBIX.US,D,20100406,000000,2.63,2.63,2.5,2.55,255529,0
+NBIX.US,D,20100407,000000,2.54,2.59,2.48,2.59,594800,0
+NBIX.US,D,20100408,000000,2.57,2.83,2.54,2.81,236926,0
+NBIX.US,D,20100409,000000,2.79,2.89,2.7,2.73,343420,0
+NBIX.US,D,20100412,000000,2.74,2.85,2.74,2.79,454542,0
+NBIX.US,D,20100413,000000,2.78,2.82,2.73,2.79,136762,0
+NBIX.US,D,20100414,000000,2.8,3.1,2.8,3.1,522445,0
+NBIX.US,D,20100415,000000,3.1,3.2,2.99,3.2,415037,0
+NBIX.US,D,20100416,000000,3.1,3.24,2.99,3.11,517361,0
+NBIX.US,D,20100419,000000,3.09,3.18,3.05,3.15,285581,0
+NBIX.US,D,20100420,000000,3.17,3.34,3.15,3.25,248114,0
+NBIX.US,D,20100421,000000,3.24,3.28,3.12,3.26,223427,0
+NBIX.US,D,20100422,000000,3.21,3.51,3.15,3.38,394373,0
+NBIX.US,D,20100423,000000,3.39,3.4,3.3,3.38,270224,0
+NBIX.US,D,20100426,000000,3.39,3.42,3.33,3.38,180247,0
+NBIX.US,D,20100427,000000,3.35,3.38,3.12,3.18,389132,0
+NBIX.US,D,20100428,000000,3.19,3.29,3.13,3.26,264330,0
+NBIX.US,D,20100429,000000,3.25,3.35,3.16,3.22,272374,0
+NBIX.US,D,20100430,000000,3.22,3.27,3.07,3.21,429301,0
+NBIX.US,D,20100503,000000,3.23,3.25,3.08,3.16,309057,0
+NBIX.US,D,20100504,000000,3.11,3.11,2.91,2.93,295872,0
+NBIX.US,D,20100505,000000,2.93,2.93,2.3,2.66,398350,0
+NBIX.US,D,20100506,000000,2.67,2.89,2.45,2.67,537368,0
+NBIX.US,D,20100507,000000,2.63,2.76,2.48,2.48,297725,0
+NBIX.US,D,20100510,000000,2.58,2.72,2.46,2.52,439358,0
+NBIX.US,D,20100511,000000,2.51,2.73,2.49,2.59,320396,0
+NBIX.US,D,20100512,000000,2.61,2.96,2.6,2.9,362376,0
+NBIX.US,D,20100513,000000,2.88,2.94,2.81,2.9,220530,0
+NBIX.US,D,20100514,000000,2.88,2.88,2.7,2.71,222999,0
+NBIX.US,D,20100517,000000,2.77,2.96,2.76,2.86,336201,0
+NBIX.US,D,20100518,000000,2.91,3.08,2.87,2.96,789546,0
+NBIX.US,D,20100519,000000,2.97,3.04,2.88,2.89,800801,0
+NBIX.US,D,20100520,000000,2.83,2.87,2.63,2.63,301167,0
+NBIX.US,D,20100521,000000,2.58,2.79,2.53,2.72,403586,0
+NBIX.US,D,20100524,000000,2.72,2.88,2.66,2.73,522491,0
+NBIX.US,D,20100525,000000,4.11,4.23,3.33,3.4,8711680,0
+NBIX.US,D,20100526,000000,3.5,4.66,3.5,4.09,11940045,0
+NBIX.US,D,20100527,000000,4.17,4.28,3.97,4.09,2776464,0
+NBIX.US,D,20100528,000000,4.07,4.15,3.95,4,1716283,0
+NBIX.US,D,20100601,000000,3.98,4.23,3.92,4,1077836,0
+NBIX.US,D,20100602,000000,4,4.5,3.96,4.45,1405471,0
+NBIX.US,D,20100603,000000,4.5,5.2,4.35,4.84,3608258,0
+NBIX.US,D,20100604,000000,4.6,4.74,4.31,4.42,1559885,0
+NBIX.US,D,20100607,000000,4.42,4.6,4.17,4.26,1045584,0
+NBIX.US,D,20100608,000000,4.27,4.34,4.02,4.08,935169,0
+NBIX.US,D,20100609,000000,4.12,4.41,4.09,4.2,894916,0
+NBIX.US,D,20100610,000000,4.3,4.67,4.25,4.65,894553,0
+NBIX.US,D,20100611,000000,4.57,4.91,4.52,4.64,845928,0
+NBIX.US,D,20100614,000000,4.7,4.89,4.49,4.51,447442,0
+NBIX.US,D,20100615,000000,4.54,4.78,4.46,4.7,698007,0
+NBIX.US,D,20100616,000000,5.46,5.6,5.07,5.37,6641239,0
+NBIX.US,D,20100617,000000,5.67,5.79,5.41,5.57,2983162,0
+NBIX.US,D,20100618,000000,5.58,5.58,5.41,5.5,795311,0
+NBIX.US,D,20100621,000000,5.6,5.97,5.5,5.7,1648260,0
+NBIX.US,D,20100622,000000,5.74,5.86,5.56,5.56,920100,0
+NBIX.US,D,20100623,000000,5.58,5.62,5.32,5.55,814319,0
+NBIX.US,D,20100624,000000,5.54,5.8,5.52,5.74,806871,0
+NBIX.US,D,20100625,000000,5.75,6.19,5.66,6.16,2026245,0
+NBIX.US,D,20100628,000000,6.11,6.23,5.95,5.98,1084022,0
+NBIX.US,D,20100629,000000,5.84,5.84,5.5,5.52,1038243,0
+NBIX.US,D,20100630,000000,5.49,5.78,5.37,5.6,772478,0
+NBIX.US,D,20100701,000000,5.59,5.92,5.22,5.73,1242817,0
+NBIX.US,D,20100702,000000,5.8,5.86,5.61,5.7,434439,0
+NBIX.US,D,20100706,000000,5.77,5.87,5.31,5.36,719630,0
+NBIX.US,D,20100707,000000,5.37,5.63,5.21,5.63,671806,0
+NBIX.US,D,20100708,000000,5.66,5.78,5.46,5.65,386300,0
+NBIX.US,D,20100709,000000,5.62,5.75,5.55,5.68,355949,0
+NBIX.US,D,20100712,000000,5.68,5.82,5.48,5.7,689842,0
+NBIX.US,D,20100713,000000,5.79,5.79,5.61,5.7,468746,0
+NBIX.US,D,20100714,000000,5.7,5.8,5.53,5.68,333947,0
+NBIX.US,D,20100715,000000,5.67,5.7,5.5,5.53,297489,0
+NBIX.US,D,20100716,000000,5.5,5.5,5.22,5.26,469799,0
+NBIX.US,D,20100719,000000,5.26,5.26,5,5.19,455311,0
+NBIX.US,D,20100720,000000,5.07,5.29,4.98,5.28,465789,0
+NBIX.US,D,20100721,000000,5.32,5.38,5.11,5.16,277093,0
+NBIX.US,D,20100722,000000,5.26,5.45,5.21,5.38,463349,0
+NBIX.US,D,20100723,000000,5.35,5.55,5.29,5.55,319716,0
+NBIX.US,D,20100726,000000,5.54,5.82,5.39,5.76,666846,0
+NBIX.US,D,20100727,000000,5.81,5.9,5.49,5.62,523914,0
+NBIX.US,D,20100728,000000,5.87,5.87,5.41,5.46,243595,0
+NBIX.US,D,20100729,000000,5.5,5.65,5.37,5.42,281578,0
+NBIX.US,D,20100730,000000,5.32,5.82,5.28,5.68,469333,0
+NBIX.US,D,20100802,000000,5.82,6,5.75,5.89,611265,0
+NBIX.US,D,20100803,000000,5.89,6.37,5.73,6.09,1219341,0
+NBIX.US,D,20100804,000000,6.17,6.57,6.11,6.52,1175428,0
+NBIX.US,D,20100805,000000,6.5,6.64,6.27,6.47,594214,0
+NBIX.US,D,20100806,000000,6.33,6.49,6.16,6.29,334662,0
+NBIX.US,D,20100809,000000,6.32,6.49,6.16,6.41,290587,0
+NBIX.US,D,20100810,000000,6.3,6.38,6.19,6.22,258119,0
+NBIX.US,D,20100811,000000,6.04,6.19,5.72,5.85,641603,0
+NBIX.US,D,20100812,000000,5.69,6.02,5.68,5.93,401308,0
+NBIX.US,D,20100813,000000,5.89,6.11,5.71,5.75,585025,0
+NBIX.US,D,20100816,000000,5.69,6.07,5.69,5.91,391324,0
+NBIX.US,D,20100817,000000,6,6.13,5.86,6.03,254948,0
+NBIX.US,D,20100818,000000,6.01,6.12,5.86,5.87,384289,0
+NBIX.US,D,20100819,000000,5.86,5.99,5.75,5.88,384575,0
+NBIX.US,D,20100820,000000,5.83,5.92,5.73,5.9,295910,0
+NBIX.US,D,20100823,000000,5.93,5.93,5.57,5.58,360744,0
+NBIX.US,D,20100824,000000,5.49,5.71,5.29,5.62,414615,0
+NBIX.US,D,20100825,000000,5.58,5.84,5.55,5.82,300087,0
+NBIX.US,D,20100826,000000,5.85,5.92,5.38,5.44,389003,0
+NBIX.US,D,20100827,000000,5.53,5.8,5.43,5.75,361757,0
+NBIX.US,D,20100830,000000,5.74,5.77,5.45,5.45,393357,0
+NBIX.US,D,20100831,000000,5.43,5.5,5.28,5.38,321673,0
+NBIX.US,D,20100901,000000,5.5,5.74,5.37,5.74,415679,0
+NBIX.US,D,20100902,000000,5.71,5.72,5.53,5.65,301435,0
+NBIX.US,D,20100903,000000,5.74,5.74,5.62,5.73,240654,0
+NBIX.US,D,20100907,000000,5.69,5.7,5.48,5.53,405547,0
+NBIX.US,D,20100908,000000,5.57,5.67,5.52,5.64,183225,0
+NBIX.US,D,20100909,000000,5.75,5.75,5.5,5.66,214471,0
+NBIX.US,D,20100910,000000,5.7,5.74,5.55,5.7,179618,0
+NBIX.US,D,20100913,000000,5.78,6.11,5.75,6.07,452326,0
+NBIX.US,D,20100914,000000,6.07,6.4,5.91,6.25,835749,0
+NBIX.US,D,20100915,000000,5.79,6.12,5.65,6.02,942415,0
+NBIX.US,D,20100916,000000,6,6.06,5.79,5.88,327269,0
+NBIX.US,D,20100917,000000,5.96,5.96,5.71,5.74,441635,0
+NBIX.US,D,20100920,000000,5.74,6.02,5.74,6,413145,0
+NBIX.US,D,20100921,000000,6.01,6.19,6,6.06,321164,0
+NBIX.US,D,20100922,000000,6.01,6.13,5.92,5.97,183974,0
+NBIX.US,D,20100923,000000,5.92,6.6,5.87,6.19,576953,0
+NBIX.US,D,20100924,000000,6.28,6.4,6.09,6.32,230707,0
+NBIX.US,D,20100927,000000,6.34,6.37,6.1,6.19,183458,0
+NBIX.US,D,20100928,000000,6.23,6.35,6.11,6.35,222380,0
+NBIX.US,D,20100929,000000,6.34,6.38,6.15,6.26,189344,0
+NBIX.US,D,20100930,000000,6.35,6.41,6.01,6.06,378799,0
+NBIX.US,D,20101001,000000,6.1,6.23,5.8,5.97,403848,0
+NBIX.US,D,20101004,000000,5.93,6.07,5.79,5.99,271801,0
+NBIX.US,D,20101005,000000,6.06,6.56,5.95,6.34,567533,0
+NBIX.US,D,20101006,000000,6.3,6.33,6.13,6.16,222704,0
+NBIX.US,D,20101007,000000,6.2,6.37,6.14,6.34,248767,0
+NBIX.US,D,20101008,000000,6.75,7.5,6.75,7.34,1932486,0
+NBIX.US,D,20101011,000000,7.25,7.62,7.13,7.49,619553,0
+NBIX.US,D,20101012,000000,7.5,7.6,7.29,7.41,366034,0
+NBIX.US,D,20101013,000000,7.44,7.58,7.35,7.44,276280,0
+NBIX.US,D,20101014,000000,7.4,7.55,7.3,7.52,343213,0
+NBIX.US,D,20101015,000000,7.59,8.23,7.56,8.04,1217018,0
+NBIX.US,D,20101018,000000,8.04,8.37,8.04,8.3,582214,0
+NBIX.US,D,20101019,000000,8.1,8.38,7.75,7.84,713402,0
+NBIX.US,D,20101020,000000,7.92,8.65,7.75,8.53,704152,0
+NBIX.US,D,20101021,000000,8.6,8.69,8.07,8.34,543233,0
+NBIX.US,D,20101022,000000,8.39,8.6,8.21,8.48,250615,0
+NBIX.US,D,20101025,000000,8.59,8.64,8.38,8.48,195130,0
+NBIX.US,D,20101026,000000,8.4,8.69,8.3,8.45,328995,0
+NBIX.US,D,20101027,000000,8.43,8.56,8.18,8.35,309892,0
+NBIX.US,D,20101028,000000,8.41,8.41,8.03,8.22,393863,0
+NBIX.US,D,20101029,000000,8.21,8.5,8.12,8.14,408697,0
+NBIX.US,D,20101101,000000,8.22,8.35,7.94,8,466885,0
+NBIX.US,D,20101102,000000,8.18,8.27,7.64,7.64,899625,0
+NBIX.US,D,20101103,000000,7.56,7.68,7.35,7.54,826836,0
+NBIX.US,D,20101104,000000,7.56,7.86,7.56,7.78,760906,0
+NBIX.US,D,20101105,000000,7.76,7.82,7.61,7.67,231468,0
+NBIX.US,D,20101108,000000,7.58,7.69,7.48,7.57,415792,0
+NBIX.US,D,20101109,000000,7.56,7.58,7.04,7.13,1065272,0
+NBIX.US,D,20101110,000000,7.17,7.57,7,7.54,4631126,0
+NBIX.US,D,20101111,000000,7.42,7.49,7.23,7.27,636618,0
+NBIX.US,D,20101112,000000,7.22,7.43,7.09,7.11,335949,0
+NBIX.US,D,20101115,000000,7.15,7.48,7.11,7.2,1530625,0
+NBIX.US,D,20101116,000000,7.1,7.18,6.73,6.8,674102,0
+NBIX.US,D,20101117,000000,6.85,7.01,6.81,6.88,351781,0
+NBIX.US,D,20101118,000000,7.03,7.19,6.85,6.86,304746,0
+NBIX.US,D,20101119,000000,6.88,7.08,6.77,6.78,542519,0
+NBIX.US,D,20101122,000000,6.9,7.05,6.8,6.9,577740,0
+NBIX.US,D,20101123,000000,6.79,6.84,6.53,6.58,415610,0
+NBIX.US,D,20101124,000000,6.69,6.96,6.69,6.88,295288,0
+NBIX.US,D,20101126,000000,6.81,6.88,6.74,6.79,74590,0
+NBIX.US,D,20101129,000000,6.75,7.24,6.75,7.14,901902,0
+NBIX.US,D,20101130,000000,7,7.29,6.96,7.28,1477565,0
+NBIX.US,D,20101201,000000,7.4,7.72,7.38,7.63,886544,0
+NBIX.US,D,20101202,000000,7.66,8.1,7.63,8.02,718131,0
+NBIX.US,D,20101203,000000,7.97,8,7.78,7.91,262420,0
+NBIX.US,D,20101206,000000,7.91,7.98,7.8,7.83,203509,0
+NBIX.US,D,20101207,000000,7.95,8,7.8,7.88,192238,0
+NBIX.US,D,20101208,000000,7.79,7.85,7.54,7.79,337012,0
+NBIX.US,D,20101209,000000,7.85,7.85,7.62,7.66,312031,0
+NBIX.US,D,20101210,000000,7.69,8.07,7.63,7.94,313477,0
+NBIX.US,D,20101213,000000,7.98,8.02,7.77,7.9,319010,0
+NBIX.US,D,20101214,000000,7.95,8.28,7.89,8.17,787549,0
+NBIX.US,D,20101215,000000,8.17,8.48,8.1,8.14,397777,0
+NBIX.US,D,20101216,000000,8.21,8.37,8.04,8.35,234777,0
+NBIX.US,D,20101217,000000,8.34,8.34,8.05,8.07,423027,0
+NBIX.US,D,20101220,000000,8.1,8.42,8.07,8.23,308563,0
+NBIX.US,D,20101221,000000,8.25,8.42,8.22,8.42,342628,0
+NBIX.US,D,20101222,000000,8.43,9.3,8.42,8.44,1372726,0
+NBIX.US,D,20101223,000000,8.45,8.49,8,8.18,477727,0
+NBIX.US,D,20101227,000000,8.15,8.16,8.02,8.13,302324,0
+NBIX.US,D,20101228,000000,8.15,8.15,7.82,7.85,352436,0
+NBIX.US,D,20101229,000000,7.85,7.94,7.8,7.81,282474,0
+NBIX.US,D,20101230,000000,7.82,7.87,7.63,7.69,420843,0
+NBIX.US,D,20101231,000000,7.65,7.71,7.62,7.64,306104,0
+NBIX.US,D,20110103,000000,7.72,8.1,7.6,7.67,319913,0
+NBIX.US,D,20110104,000000,7.72,7.73,7.18,7.21,761480,0
+NBIX.US,D,20110105,000000,7.21,7.43,7.11,7.37,571708,0
+NBIX.US,D,20110106,000000,7.46,7.55,7.29,7.52,310507,0
+NBIX.US,D,20110107,000000,7.59,7.66,7.3,7.49,254124,0
+NBIX.US,D,20110110,000000,7.46,7.62,7.36,7.52,228360,0
+NBIX.US,D,20110111,000000,7.55,7.66,7.36,7.44,388720,0
+NBIX.US,D,20110112,000000,7.54,7.62,7.41,7.59,282385,0
+NBIX.US,D,20110113,000000,7.59,7.69,7.51,7.64,271669,0
+NBIX.US,D,20110114,000000,7.65,7.75,7.44,7.55,263683,0
+NBIX.US,D,20110118,000000,7.49,7.52,7.26,7.34,407408,0
+NBIX.US,D,20110119,000000,7.34,7.38,7.01,7.03,449471,0
+NBIX.US,D,20110120,000000,7,7.3,6.89,7.19,556852,0
+NBIX.US,D,20110121,000000,7.25,7.33,7.16,7.18,316707,0
+NBIX.US,D,20110124,000000,7.22,7.4,7.07,7.3,224778,0
+NBIX.US,D,20110125,000000,7.27,7.59,7.18,7.58,388877,0
+NBIX.US,D,20110126,000000,7.59,7.59,7.39,7.57,482234,0
+NBIX.US,D,20110127,000000,7.54,7.81,7.51,7.56,336033,0
+NBIX.US,D,20110128,000000,7.54,7.61,7.27,7.42,435269,0
+NBIX.US,D,20110131,000000,7.46,7.46,7.23,7.38,208989,0
+NBIX.US,D,20110201,000000,7.45,7.63,7.31,7.53,308945,0
+NBIX.US,D,20110202,000000,7.47,7.69,7.38,7.62,413845,0
+NBIX.US,D,20110203,000000,7.62,7.62,7.35,7.48,270971,0
+NBIX.US,D,20110204,000000,7.45,7.5,7.28,7.48,290640,0
+NBIX.US,D,20110207,000000,7.5,7.68,7.5,7.51,186152,0
+NBIX.US,D,20110208,000000,7.5,7.54,7.36,7.53,154812,0
+NBIX.US,D,20110209,000000,7.46,7.56,7.4,7.44,190056,0
+NBIX.US,D,20110210,000000,7.4,7.51,7.33,7.34,225987,0
+NBIX.US,D,20110211,000000,8.39,8.4,7.8,7.84,1478152,0
+NBIX.US,D,20110214,000000,7.9,7.95,7.59,7.65,429610,0
+NBIX.US,D,20110215,000000,7.59,7.7,7.42,7.62,362841,0
+NBIX.US,D,20110216,000000,7.73,7.73,7.49,7.53,389940,0
+NBIX.US,D,20110218,000000,7.5,7.56,7.42,7.45,337844,0
+NBIX.US,D,20110222,000000,7.4,7.43,7.08,7.16,402540,0
+NBIX.US,D,20110223,000000,7.17,7.27,7.06,7.18,479708,0
+NBIX.US,D,20110224,000000,7.18,7.24,7.07,7.2,183279,0
+NBIX.US,D,20110225,000000,7.3,7.41,7.22,7.39,255284,0
+NBIX.US,D,20110228,000000,7.25,7.37,6.57,6.75,1316783,0
+NBIX.US,D,20110301,000000,6.76,6.93,6.43,6.56,1948378,0
+NBIX.US,D,20110302,000000,6.56,6.78,6.51,6.57,773440,0
+NBIX.US,D,20110303,000000,6.66,7.05,6.66,7,505170,0
+NBIX.US,D,20110304,000000,6.97,6.99,6.82,6.94,413318,0
+NBIX.US,D,20110307,000000,6.79,6.99,6.57,6.69,221438,0
+NBIX.US,D,20110308,000000,6.81,7.1,6.66,7.02,381859,0
+NBIX.US,D,20110309,000000,6.95,7.19,6.9,7.1,295858,0
+NBIX.US,D,20110310,000000,7,7.04,6.75,6.87,362416,0
+NBIX.US,D,20110311,000000,6.84,6.99,6.83,6.84,203419,0
+NBIX.US,D,20110314,000000,6.72,6.78,6.5,6.55,338582,0
+NBIX.US,D,20110315,000000,6.51,6.85,6.41,6.8,350559,0
+NBIX.US,D,20110316,000000,6.77,6.84,6.47,6.47,423914,0
+NBIX.US,D,20110317,000000,6.58,6.73,6.42,6.56,278458,0
+NBIX.US,D,20110318,000000,6.71,6.82,6.6,6.69,258283,0
+NBIX.US,D,20110321,000000,6.76,6.85,6.7,6.76,123219,0
+NBIX.US,D,20110322,000000,6.72,6.79,6.52,6.58,207740,0
+NBIX.US,D,20110323,000000,6.54,6.65,6.44,6.62,146707,0
+NBIX.US,D,20110324,000000,6.65,6.69,6.49,6.69,272220,0
+NBIX.US,D,20110325,000000,6.62,6.88,6.61,6.79,218203,0
+NBIX.US,D,20110328,000000,6.85,6.86,6.76,6.82,131635,0
+NBIX.US,D,20110329,000000,6.82,7.28,6.77,7.23,389858,0
+NBIX.US,D,20110330,000000,7.37,7.6,7.26,7.5,432683,0
+NBIX.US,D,20110331,000000,7.5,7.68,7.46,7.59,304217,0
+NBIX.US,D,20110401,000000,7.61,7.78,7.48,7.52,372660,0
+NBIX.US,D,20110404,000000,7.49,7.58,7.2,7.23,293404,0
+NBIX.US,D,20110405,000000,7.58,8.14,7.55,8.02,897148,0
+NBIX.US,D,20110406,000000,8.19,8.5,8.11,8.3,886010,0
+NBIX.US,D,20110407,000000,8.29,8.29,8.04,8.12,435951,0
+NBIX.US,D,20110408,000000,8.21,8.22,8.03,8.17,381567,0
+NBIX.US,D,20110411,000000,8.13,8.17,7.88,7.91,249909,0
+NBIX.US,D,20110412,000000,7.9,7.94,7.64,7.79,374933,0
+NBIX.US,D,20110413,000000,7.88,7.94,7.66,7.69,239890,0
+NBIX.US,D,20110414,000000,7.65,7.79,7.51,7.77,262664,0
+NBIX.US,D,20110415,000000,7.61,7.83,7.53,7.79,355056,0
+NBIX.US,D,20110418,000000,7.62,7.85,7.41,7.76,348429,0
+NBIX.US,D,20110419,000000,7.84,7.84,7.5,7.52,351309,0
+NBIX.US,D,20110420,000000,7.6,7.89,7.6,7.76,373518,0
+NBIX.US,D,20110421,000000,7.86,7.86,7.61,7.7,374492,0
+NBIX.US,D,20110425,000000,7.7,7.7,7.54,7.6,349185,0
+NBIX.US,D,20110426,000000,7.66,7.79,7.54,7.61,332971,0
+NBIX.US,D,20110427,000000,7.63,7.79,7.59,7.79,410340,0
+NBIX.US,D,20110428,000000,7.89,7.89,7.71,7.82,472002,0
+NBIX.US,D,20110429,000000,7.88,7.89,7.66,7.69,406974,0
+NBIX.US,D,20110502,000000,7.76,7.79,7.53,7.64,267897,0
+NBIX.US,D,20110503,000000,7.63,7.79,7.54,7.67,304153,0
+NBIX.US,D,20110504,000000,7.69,7.87,7.17,7.18,425611,0
+NBIX.US,D,20110505,000000,7.13,7.53,7.05,7.25,336021,0
+NBIX.US,D,20110506,000000,7.34,7.41,7.28,7.31,274129,0
+NBIX.US,D,20110509,000000,7.3,7.49,7.3,7.43,190656,0
+NBIX.US,D,20110510,000000,7.39,7.65,7.36,7.61,261530,0
+NBIX.US,D,20110511,000000,7.54,7.65,7.46,7.53,212481,0
+NBIX.US,D,20110512,000000,7.44,7.76,7.38,7.76,259141,0
+NBIX.US,D,20110513,000000,7.81,7.81,7.43,7.47,176966,0
+NBIX.US,D,20110516,000000,7.43,7.55,7.18,7.3,360558,0
+NBIX.US,D,20110517,000000,7.4,7.4,7.16,7.25,459579,0
+NBIX.US,D,20110518,000000,7.24,7.35,7.13,7.28,413755,0
+NBIX.US,D,20110519,000000,7.3,7.38,7.14,7.17,382254,0
+NBIX.US,D,20110520,000000,7.13,7.25,6.94,7.07,534128,0
+NBIX.US,D,20110523,000000,6.97,7.13,6.83,7,315459,0
+NBIX.US,D,20110524,000000,7.05,7.05,6.81,6.82,259117,0
+NBIX.US,D,20110525,000000,6.77,7.08,6.77,7.05,257052,0
+NBIX.US,D,20110526,000000,7,7.28,6.91,7.15,211944,0
+NBIX.US,D,20110527,000000,7.22,7.44,7.17,7.41,394662,0
+NBIX.US,D,20110531,000000,7.57,8.6,7.57,8.25,3209688,0
+NBIX.US,D,20110601,000000,8.19,8.36,7.85,7.98,2156488,0
+NBIX.US,D,20110602,000000,8,8.02,7.81,7.99,396477,0
+NBIX.US,D,20110603,000000,7.8,7.89,7.62,7.7,301461,0
+NBIX.US,D,20110606,000000,7.73,7.83,7.5,7.6,477557,0
+NBIX.US,D,20110607,000000,7.72,7.74,7.53,7.54,405512,0
+NBIX.US,D,20110608,000000,7.48,7.62,7.35,7.42,245943,0
+NBIX.US,D,20110609,000000,7.46,7.54,7.38,7.38,186436,0
+NBIX.US,D,20110610,000000,7.3,7.49,7.03,7.17,300900,0
+NBIX.US,D,20110613,000000,7.2,7.28,7.14,7.21,177364,0
+NBIX.US,D,20110614,000000,7.29,7.46,7.28,7.39,231665,0
+NBIX.US,D,20110615,000000,7.25,7.41,7.15,7.21,202027,0
+NBIX.US,D,20110616,000000,7.2,7.31,7.1,7.3,208513,0
+NBIX.US,D,20110617,000000,7.37,7.49,7.21,7.28,259150,0
+NBIX.US,D,20110620,000000,7.23,7.45,7.07,7.34,201350,0
+NBIX.US,D,20110621,000000,7.44,7.6,7.24,7.5,173029,0
+NBIX.US,D,20110622,000000,7.44,7.53,7.22,7.22,162025,0
+NBIX.US,D,20110623,000000,7.17,7.71,7.14,7.61,249878,0
+NBIX.US,D,20110624,000000,7.63,7.64,7.43,7.53,850971,0
+NBIX.US,D,20110627,000000,7.53,7.7,7.5,7.66,152795,0
+NBIX.US,D,20110628,000000,7.66,7.89,7.66,7.86,370454,0
+NBIX.US,D,20110629,000000,7.87,7.89,7.7,7.88,211783,0
+NBIX.US,D,20110630,000000,7.9,8.2,7.82,8.05,445466,0
+NBIX.US,D,20110701,000000,8.02,8.14,7.89,8.04,289360,0
+NBIX.US,D,20110705,000000,8.01,8.12,7.91,8.09,219329,0
+NBIX.US,D,20110706,000000,8.08,8.34,8,8.23,180516,0
+NBIX.US,D,20110707,000000,8.33,8.44,8.19,8.44,350203,0
+NBIX.US,D,20110708,000000,8.26,8.44,8.23,8.4,238369,0
+NBIX.US,D,20110711,000000,8.26,8.35,8.05,8.14,215939,0
+NBIX.US,D,20110712,000000,8.12,8.28,7.92,8.09,111822,0
+NBIX.US,D,20110713,000000,8.13,8.25,7.95,8.05,251941,0
+NBIX.US,D,20110714,000000,7.98,8.15,7.94,8.03,168041,0
+NBIX.US,D,20110715,000000,8.06,8.1,7.89,8.02,156182,0
+NBIX.US,D,20110718,000000,7.99,8.04,7.81,7.9,113461,0
+NBIX.US,D,20110719,000000,7.94,8,7.82,7.85,237756,0
+NBIX.US,D,20110720,000000,7.86,8.03,7.76,8.02,185342,0
+NBIX.US,D,20110721,000000,8.02,8.21,7.86,8.16,310589,0
+NBIX.US,D,20110722,000000,8.04,8.3,8.03,8.27,127313,0
+NBIX.US,D,20110725,000000,8.14,8.33,8,8.15,123543,0
+NBIX.US,D,20110726,000000,8.2,8.2,7.97,7.98,137981,0
+NBIX.US,D,20110727,000000,7.97,7.99,7.72,7.78,326931,0
+NBIX.US,D,20110728,000000,7.81,8.15,7.81,7.98,388231,0
+NBIX.US,D,20110729,000000,7.81,8.04,7.67,7.73,352564,0
+NBIX.US,D,20110801,000000,7.89,8.03,7.33,7.46,434290,0
+NBIX.US,D,20110802,000000,7.42,7.61,7.27,7.28,276192,0
+NBIX.US,D,20110803,000000,7.31,7.31,6.98,7.18,348769,0
+NBIX.US,D,20110804,000000,7.01,7.11,6.69,6.69,621264,0
+NBIX.US,D,20110805,000000,6.83,6.9,6.22,6.47,548245,0
+NBIX.US,D,20110808,000000,6.27,6.53,5.86,5.86,734606,0
+NBIX.US,D,20110809,000000,6.11,6.25,5.54,6.2,755382,0
+NBIX.US,D,20110810,000000,5.98,6.05,5.58,5.59,551854,0
+NBIX.US,D,20110811,000000,5.64,6.01,5.57,5.92,755988,0
+NBIX.US,D,20110812,000000,5.98,6.07,5.78,6,347016,0
+NBIX.US,D,20110815,000000,6.07,6.29,6.07,6.29,151517,0
+NBIX.US,D,20110816,000000,6.18,6.27,5.99,6.06,274137,0
+NBIX.US,D,20110817,000000,6.11,6.28,5.97,6.1,142703,0
+NBIX.US,D,20110818,000000,5.85,6.05,5.77,5.85,469874,0
+NBIX.US,D,20110819,000000,5.73,6.1,5.73,5.89,309513,0
+NBIX.US,D,20110822,000000,6.06,6.06,5.65,5.69,296241,0
+NBIX.US,D,20110823,000000,5.74,5.97,5.65,5.96,379351,0
+NBIX.US,D,20110824,000000,5.95,5.99,5.78,5.91,216092,0
+NBIX.US,D,20110825,000000,5.95,5.95,5.75,5.76,287797,0
+NBIX.US,D,20110826,000000,5.67,6.09,5.67,6.05,299993,0
+NBIX.US,D,20110829,000000,6.14,6.14,5.87,6.06,376463,0
+NBIX.US,D,20110830,000000,5.93,6.1,5.86,6.01,590694,0
+NBIX.US,D,20110831,000000,6.04,6.23,6.02,6.14,380099,0
+NBIX.US,D,20110901,000000,6.16,6.23,5.89,5.95,202185,0
+NBIX.US,D,20110902,000000,5.69,6,5.69,5.81,155553,0
+NBIX.US,D,20110906,000000,5.56,5.84,5.56,5.82,251131,0
+NBIX.US,D,20110907,000000,5.87,6.08,5.87,6.08,215689,0
+NBIX.US,D,20110908,000000,6.1,6.22,5.8,5.88,274483,0
+NBIX.US,D,20110909,000000,5.79,5.85,5.65,5.76,262552,0
+NBIX.US,D,20110912,000000,5.79,5.93,5.63,5.92,251548,0
+NBIX.US,D,20110913,000000,5.94,6.13,5.91,5.98,521305,0
+NBIX.US,D,20110914,000000,6.03,6.15,5.96,6.01,401757,0
+NBIX.US,D,20110915,000000,6.08,6.11,5.91,6.04,153383,0
+NBIX.US,D,20110916,000000,6.02,6.1,5.99,6,226120,0
+NBIX.US,D,20110919,000000,5.85,6,5.65,5.91,173994,0
+NBIX.US,D,20110920,000000,5.92,6.06,5.72,5.85,339047,0
+NBIX.US,D,20110921,000000,5.84,5.99,5.7,5.75,309708,0
+NBIX.US,D,20110922,000000,5.5,5.73,5.49,5.62,653248,0
+NBIX.US,D,20110923,000000,5.62,5.9,5.62,5.8,250034,0
+NBIX.US,D,20110926,000000,5.76,5.85,5.66,5.81,155246,0
+NBIX.US,D,20110927,000000,5.99,6.07,5.81,6.01,301407,0
+NBIX.US,D,20110928,000000,5.99,6.08,5.74,5.74,372243,0
+NBIX.US,D,20110929,000000,5.9,6,5.69,5.96,269851,0
+NBIX.US,D,20110930,000000,5.83,6.19,5.71,5.98,286906,0
+NBIX.US,D,20111003,000000,5.78,6.07,5.56,5.56,365821,0
+NBIX.US,D,20111004,000000,5.52,5.9,5.42,5.87,668253,0
+NBIX.US,D,20111005,000000,5.91,5.95,5.5,5.56,485591,0
+NBIX.US,D,20111006,000000,5.53,5.83,5.52,5.71,342010,0
+NBIX.US,D,20111007,000000,5.71,5.71,5.44,5.5,604920,0
+NBIX.US,D,20111010,000000,5.61,5.73,5.53,5.67,370611,0
+NBIX.US,D,20111011,000000,5.59,5.89,5.51,5.84,172034,0
+NBIX.US,D,20111012,000000,5.9,6.04,5.8,6.03,246367,0
+NBIX.US,D,20111013,000000,6.06,6.49,6.06,6.42,266994,0
+NBIX.US,D,20111014,000000,6.49,6.49,6.24,6.39,141083,0
+NBIX.US,D,20111017,000000,6.34,6.4,6.07,6.09,158878,0
+NBIX.US,D,20111018,000000,6.12,6.35,6.06,6.31,291841,0
+NBIX.US,D,20111019,000000,6.32,6.32,6.15,6.19,175132,0
+NBIX.US,D,20111020,000000,6.22,6.24,5.99,6.16,173823,0
+NBIX.US,D,20111021,000000,6.26,6.29,6.14,6.26,217537,0
+NBIX.US,D,20111024,000000,6.26,6.4,6.18,6.37,175566,0
+NBIX.US,D,20111025,000000,6.32,6.34,6.07,6.12,195063,0
+NBIX.US,D,20111026,000000,6.21,6.3,6.01,6.2,319218,0
+NBIX.US,D,20111027,000000,6.4,6.71,6.34,6.7,455988,0
+NBIX.US,D,20111028,000000,6.7,6.75,6.39,6.4,328938,0
+NBIX.US,D,20111031,000000,6.29,6.46,6.25,6.26,183800,0
+NBIX.US,D,20111101,000000,6.74,7.29,6.42,7.28,982967,0
+NBIX.US,D,20111102,000000,7.36,7.44,7.11,7.24,440804,0
+NBIX.US,D,20111103,000000,7.35,7.45,7.02,7.22,382800,0
+NBIX.US,D,20111104,000000,7.14,7.56,7.03,7.15,298191,0
+NBIX.US,D,20111107,000000,7.16,7.32,7.04,7.31,310433,0
+NBIX.US,D,20111108,000000,7.37,7.53,7.15,7.33,210947,0
+NBIX.US,D,20111109,000000,7.13,7.2,6.91,6.98,345542,0
+NBIX.US,D,20111110,000000,7.06,7.06,6.76,6.81,237958,0
+NBIX.US,D,20111111,000000,6.88,6.98,6.71,6.9,193131,0
+NBIX.US,D,20111114,000000,6.85,6.92,6.66,6.75,160364,0
+NBIX.US,D,20111115,000000,6.68,6.78,6.57,6.71,163320,0
+NBIX.US,D,20111116,000000,6.64,6.78,6.49,6.51,180734,0
+NBIX.US,D,20111117,000000,6.56,6.57,6.25,6.36,319261,0
+NBIX.US,D,20111118,000000,6.35,6.36,6.18,6.24,208086,0
+NBIX.US,D,20111121,000000,6.15,6.24,6.09,6.15,186749,0
+NBIX.US,D,20111122,000000,6.2,6.37,6.16,6.21,274870,0
+NBIX.US,D,20111123,000000,6.14,6.17,6,6.03,248035,0
+NBIX.US,D,20111125,000000,6.09,6.13,5.97,6,100767,0
+NBIX.US,D,20111128,000000,6.14,6.31,6.06,6.22,252016,0
+NBIX.US,D,20111129,000000,6.2,6.22,6.02,6.18,189529,0
+NBIX.US,D,20111130,000000,6.3,6.55,6.18,6.54,636885,0
+NBIX.US,D,20111201,000000,6.51,6.65,6.42,6.6,339123,0
+NBIX.US,D,20111202,000000,6.69,6.87,6.66,6.85,231970,0
+NBIX.US,D,20111205,000000,6.96,7.08,6.84,7,395533,0
+NBIX.US,D,20111206,000000,7.01,7.1,6.92,7.01,285119,0
+NBIX.US,D,20111207,000000,6.98,7.28,6.94,7.18,232021,0
+NBIX.US,D,20111208,000000,7.12,7.33,7.11,7.22,291626,0
+NBIX.US,D,20111209,000000,7.22,7.5,7.16,7.45,257487,0
+NBIX.US,D,20111212,000000,7.25,7.49,7.22,7.48,196524,0
+NBIX.US,D,20111213,000000,7.5,7.68,7.35,7.5,420152,0
+NBIX.US,D,20111214,000000,7.46,7.64,7.42,7.64,323251,0
+NBIX.US,D,20111215,000000,7.64,7.88,7.55,7.7,476568,0
+NBIX.US,D,20111216,000000,7.76,7.92,7.69,7.87,358087,0
+NBIX.US,D,20111219,000000,7.9,8.06,7.68,7.7,269003,0
+NBIX.US,D,20111220,000000,7.88,8.19,7.76,8.15,371138,0
+NBIX.US,D,20111221,000000,8.12,8.25,8.03,8.16,286036,0
+NBIX.US,D,20111222,000000,8.17,8.34,8.1,8.2,257043,0
+NBIX.US,D,20111223,000000,8.24,8.33,8.12,8.19,137875,0
+NBIX.US,D,20111227,000000,8.35,8.6,8.3,8.44,326465,0
+NBIX.US,D,20111228,000000,8.57,8.57,8.32,8.34,171035,0
+NBIX.US,D,20111229,000000,8.35,8.65,8.32,8.58,275146,0
+NBIX.US,D,20111230,000000,8.56,8.75,8.48,8.5,320007,0
+NBIX.US,D,20120103,000000,8.74,8.92,8.5,8.55,414205,0
+NBIX.US,D,20120104,000000,8.51,8.51,8.29,8.32,255285,0
+NBIX.US,D,20120105,000000,8.28,8.36,8.04,8.26,264760,0
+NBIX.US,D,20120106,000000,8.29,8.46,8.17,8.17,290283,0
+NBIX.US,D,20120109,000000,8.29,8.37,8.02,8.33,263188,0
+NBIX.US,D,20120110,000000,8.41,8.43,8.33,8.42,203968,0
+NBIX.US,D,20120111,000000,8.45,8.63,8.33,8.57,264687,0
+NBIX.US,D,20120112,000000,8.61,8.77,8.43,8.66,208582,0
+NBIX.US,D,20120113,000000,8.55,8.71,8.45,8.61,238815,0
+NBIX.US,D,20120117,000000,8.68,8.73,8.5,8.53,200936,0
+NBIX.US,D,20120118,000000,8.52,8.67,8.51,8.64,209192,0
+NBIX.US,D,20120119,000000,8.44,8.5,8.09,8.11,3523289,0
+NBIX.US,D,20120120,000000,8.13,8.19,8.1,8.14,862296,0
+NBIX.US,D,20120123,000000,8.16,8.27,7.95,8.09,731745,0
+NBIX.US,D,20120124,000000,8.08,8.21,8.04,8.1,520918,0
+NBIX.US,D,20120125,000000,8.32,8.32,8.05,8.17,453928,0
+NBIX.US,D,20120126,000000,8.2,8.52,8.11,8.43,978132,0
+NBIX.US,D,20120127,000000,8.42,8.8,8.37,8.78,882953,0
+NBIX.US,D,20120130,000000,8.8,9.25,8.78,9.23,1134338,0
+NBIX.US,D,20120131,000000,9.33,9.43,9.07,9.3,1195838,0
+NBIX.US,D,20120201,000000,9.44,9.69,9.35,9.65,672039,0
+NBIX.US,D,20120202,000000,9.7,9.85,9.6,9.79,548125,0
+NBIX.US,D,20120203,000000,9.89,9.98,9.38,9.48,698751,0
+NBIX.US,D,20120206,000000,9.38,9.74,9.36,9.65,395391,0
+NBIX.US,D,20120207,000000,9.66,9.68,9.3,9.46,357475,0
+NBIX.US,D,20120208,000000,9.44,9.51,9.21,9.37,323486,0
+NBIX.US,D,20120209,000000,8.7,9.12,8.05,8.55,1919533,0
+NBIX.US,D,20120210,000000,8.4,8.62,8.36,8.62,475462,0
+NBIX.US,D,20120213,000000,8.38,8.88,8.35,8.77,501602,0
+NBIX.US,D,20120214,000000,8.71,8.78,8.57,8.62,247479,0
+NBIX.US,D,20120215,000000,8.65,8.82,8.51,8.73,657867,0
+NBIX.US,D,20120216,000000,8.73,8.96,8.67,8.88,624005,0
+NBIX.US,D,20120217,000000,8.89,8.92,8.5,8.57,491511,0
+NBIX.US,D,20120221,000000,8.58,8.76,8.37,8.47,499140,0
+NBIX.US,D,20120222,000000,8.31,8.4,8.04,8.08,530142,0
+NBIX.US,D,20120223,000000,8.09,8.24,8.07,8.15,400006,0
+NBIX.US,D,20120224,000000,8.18,8.22,8.1,8.12,348566,0
+NBIX.US,D,20120227,000000,8.09,8.21,7.94,8.04,433688,0
+NBIX.US,D,20120228,000000,7.99,8.07,7.95,7.95,472804,0
+NBIX.US,D,20120229,000000,7.96,8.06,7.8,7.87,278599,0
+NBIX.US,D,20120301,000000,7.88,8.13,7.85,7.95,775413,0
+NBIX.US,D,20120302,000000,7.92,8.09,7.7,7.76,443369,0
+NBIX.US,D,20120305,000000,7.74,7.8,7.55,7.8,205310,0
+NBIX.US,D,20120306,000000,7.72,7.79,7.33,7.33,410635,0
+NBIX.US,D,20120307,000000,7.39,7.76,7.39,7.74,301531,0
+NBIX.US,D,20120308,000000,7.96,8.09,7.86,7.87,718453,0
+NBIX.US,D,20120309,000000,7.92,8.1,7.92,7.99,415738,0
+NBIX.US,D,20120312,000000,8.08,8.12,7.99,8.09,342417,0
+NBIX.US,D,20120313,000000,8.12,8.12,7.95,7.99,360025,0
+NBIX.US,D,20120314,000000,7.75,8.29,7.75,8.16,979170,0
+NBIX.US,D,20120315,000000,8.1,8.52,7.97,8.5,813415,0
+NBIX.US,D,20120316,000000,8.95,9,8.5,8.51,2819263,0
+NBIX.US,D,20120319,000000,8.55,9.18,8.48,8.89,1062965,0
+NBIX.US,D,20120320,000000,8.87,8.93,8.69,8.74,633607,0
+NBIX.US,D,20120321,000000,8.75,9.08,8.69,9.06,961141,0
+NBIX.US,D,20120322,000000,8.92,9.13,8.74,8.83,812364,0
+NBIX.US,D,20120323,000000,8.85,9.13,8.85,9.01,875835,0
+NBIX.US,D,20120326,000000,9.09,9.15,8.91,8.99,1022502,0
+NBIX.US,D,20120327,000000,8.48,8.52,7.73,7.78,6299885,0
+NBIX.US,D,20120328,000000,7.93,8.16,7.7,8.14,1532609,0
+NBIX.US,D,20120329,000000,8.05,8.18,7.74,7.77,1175616,0
+NBIX.US,D,20120330,000000,7.85,8,7.6501,7.97,974729,0
+NBIX.US,D,20120402,000000,7.96,8.03,7.8,8.03,586551,0
+NBIX.US,D,20120403,000000,8.04,8.09,7.84,7.95,600449,0
+NBIX.US,D,20120404,000000,7.85,7.9,7.66,7.75,608787,0
+NBIX.US,D,20120405,000000,7.76,7.84,7.67,7.72,435837,0
+NBIX.US,D,20120409,000000,7.6,7.66,7.47,7.53,441238,0
+NBIX.US,D,20120410,000000,7.51,7.55,7.31,7.35,749940,0
+NBIX.US,D,20120411,000000,7.43,7.74,7.43,7.65,525834,0
+NBIX.US,D,20120412,000000,7.66,7.68,7.5,7.52,396766,0
+NBIX.US,D,20120413,000000,7.48,7.49,7.29,7.37,398372,0
+NBIX.US,D,20120416,000000,7.44,7.47,7.24,7.26,530896,0
+NBIX.US,D,20120417,000000,7.35,7.47,7.31,7.32,400945,0
+NBIX.US,D,20120418,000000,7.28,7.39,7.2,7.21,418711,0
+NBIX.US,D,20120419,000000,7.26,7.47,7.22,7.37,613254,0
+NBIX.US,D,20120420,000000,7.4,7.7,7.31,7.61,792593,0
+NBIX.US,D,20120423,000000,7.47,7.49,7.29,7.38,321506,0
+NBIX.US,D,20120424,000000,7.39,7.5,7.3,7.38,245284,0
+NBIX.US,D,20120425,000000,7.49,7.65,7.46,7.59,501880,0
+NBIX.US,D,20120426,000000,7.59,7.62,7.4,7.58,244206,0
+NBIX.US,D,20120427,000000,7.61,7.77,7.44,7.64,261392,0
+NBIX.US,D,20120430,000000,7.61,7.6301,7.41,7.43,327141,0
+NBIX.US,D,20120501,000000,7.42,7.51,7.22,7.22,443435,0
+NBIX.US,D,20120502,000000,7.15,7.38,6.98,7.37,361685,0
+NBIX.US,D,20120503,000000,7.38,7.4,6.98,6.99,894587,0
+NBIX.US,D,20120504,000000,6.95,6.98,6.79,6.8,547660,0
+NBIX.US,D,20120507,000000,6.81,7.15,6.73,7.04,317876,0
+NBIX.US,D,20120508,000000,7,7.02,6.75,6.94,501374,0
+NBIX.US,D,20120509,000000,6.89,7.05,6.79,7,275921,0
+NBIX.US,D,20120510,000000,7.05,7.1,6.95,6.96,286577,0
+NBIX.US,D,20120511,000000,6.93,7.15,6.9,7.11,314634,0
+NBIX.US,D,20120514,000000,7.05,7.1,6.88,6.97,263381,0
+NBIX.US,D,20120515,000000,6.95,6.98,6.82,6.89,270179,0
+NBIX.US,D,20120516,000000,6.9,6.94,6.81,6.85,331386,0
+NBIX.US,D,20120517,000000,6.89,6.94,6.58,6.61,276053,0
+NBIX.US,D,20120518,000000,6.61,6.86,6.47,6.55,443569,0
+NBIX.US,D,20120521,000000,6.55,6.81,6.55,6.8,233358,0
+NBIX.US,D,20120522,000000,6.81,6.85,6.54,6.6,377794,0
+NBIX.US,D,20120523,000000,6.59,6.7,6.47,6.66,271102,0
+NBIX.US,D,20120524,000000,6.69,6.69,6.4,6.48,552352,0
+NBIX.US,D,20120525,000000,6.46,6.6,6.41,6.5,328732,0
+NBIX.US,D,20120529,000000,6.4,6.58,6.25,6.53,835829,0
+NBIX.US,D,20120530,000000,6.46,6.57,6.38,6.45,1102795,0
+NBIX.US,D,20120531,000000,6.49,6.82,6.42,6.69,957100,0
+NBIX.US,D,20120601,000000,6.53,6.66,6.37,6.55,461467,0
+NBIX.US,D,20120604,000000,6.6,6.75,6.5,6.73,249489,0
+NBIX.US,D,20120605,000000,6.68,6.78,6.47,6.66,511938,0
+NBIX.US,D,20120606,000000,6.72,6.98,6.69,6.8,510626,0
+NBIX.US,D,20120607,000000,6.9,6.95,6.67,6.7,292674,0
+NBIX.US,D,20120608,000000,6.66,7,6.65,6.97,270312,0
+NBIX.US,D,20120611,000000,7.02,7.03,6.71,6.81,550556,0
+NBIX.US,D,20120612,000000,6.82,7.06,6.72,6.89,252056,0
+NBIX.US,D,20120613,000000,6.86,7.06,6.84,6.98,418080,0
+NBIX.US,D,20120614,000000,6.96,7.3,6.91,7.3,317118,0
+NBIX.US,D,20120615,000000,7.28,7.52,7.08,7.38,1868695,0
+NBIX.US,D,20120618,000000,7.35,7.42,7.08,7.34,574800,0
+NBIX.US,D,20120619,000000,7.37,7.55,7.29,7.38,375341,0
+NBIX.US,D,20120620,000000,7.62,7.74,7.39,7.5,543218,0
+NBIX.US,D,20120621,000000,7.53,7.73,7.47,7.64,668056,0
+NBIX.US,D,20120622,000000,7.66,7.75,7.56,7.75,2333117,0
+NBIX.US,D,20120625,000000,7.75,7.95,7.55,7.87,584983,0
+NBIX.US,D,20120626,000000,7.86,7.92,7.79,7.83,504576,0
+NBIX.US,D,20120627,000000,7.85,7.97,7.76,7.92,458918,0
+NBIX.US,D,20120628,000000,7.9,7.99,7.73,7.86,372600,0
+NBIX.US,D,20120629,000000,8,8.02,7.87,7.895,408480,0
+NBIX.US,D,20120702,000000,7.89,8.3,7.86,8.27,566826,0
+NBIX.US,D,20120703,000000,8.25,8.34,8.09,8.2,207064,0
+NBIX.US,D,20120705,000000,8.25,8.38,8.15,8.32,302305,0
+NBIX.US,D,20120706,000000,8.25,8.28,8.13,8.23,276003,0
+NBIX.US,D,20120709,000000,8.17,8.31,7.86,8.06,426740,0
+NBIX.US,D,20120710,000000,8.14,8.14,7.87,7.9,232630,0
+NBIX.US,D,20120711,000000,7.89,7.89,7.67,7.85,337106,0
+NBIX.US,D,20120712,000000,7.77,7.87,7.57,7.83,270677,0
+NBIX.US,D,20120713,000000,7.86,7.92,7.75,7.83,258711,0
+NBIX.US,D,20120716,000000,7.81,8.01,7.68,7.88,269800,0
+NBIX.US,D,20120717,000000,7.92,7.95,7.8,7.86,268172,0
+NBIX.US,D,20120718,000000,7.87,8.02,7.82,7.85,325585,0
+NBIX.US,D,20120719,000000,7.88,7.88,7.73,7.8,222168,0
+NBIX.US,D,20120720,000000,7.71,7.82,7.65,7.72,268494,0
+NBIX.US,D,20120723,000000,7.6,7.65,7.42,7.58,315669,0
+NBIX.US,D,20120724,000000,7.64,7.64,7.32,7.37,379703,0
+NBIX.US,D,20120725,000000,7.45,7.56,7.39,7.48,327948,0
+NBIX.US,D,20120726,000000,7.56,7.76,7.54,7.66,138091,0
+NBIX.US,D,20120727,000000,7.68,7.94,7.6101,7.89,268451,0
+NBIX.US,D,20120730,000000,7.87,7.93,7.68,7.74,282197,0
+NBIX.US,D,20120731,000000,7.7,7.82,7.56,7.6,282400,0
+NBIX.US,D,20120801,000000,7.71,7.75,6.99,7,723561,0
+NBIX.US,D,20120802,000000,7.01,7.21,6.75,7,452476,0
+NBIX.US,D,20120803,000000,7.09,7.2,6.86,6.87,354276,0
+NBIX.US,D,20120806,000000,6.87,7.22,6.87,7.02,454620,0
+NBIX.US,D,20120807,000000,7.03,7.21,6.95,7.15,339310,0
+NBIX.US,D,20120808,000000,7.12,7.21,6.99,7.07,365603,0
+NBIX.US,D,20120809,000000,7.08,7.19,7.08,7.12,214316,0
+NBIX.US,D,20120810,000000,7.11,7.26,6.93,7.21,276754,0
+NBIX.US,D,20120813,000000,7.18,7.24,7.0501,7.21,223862,0
+NBIX.US,D,20120814,000000,7.22,7.29,7.18,7.24,303799,0
+NBIX.US,D,20120815,000000,7.21,7.39,7.1405,7.38,139698,0
+NBIX.US,D,20120816,000000,7.35,7.53,7.35,7.51,195258,0
+NBIX.US,D,20120817,000000,7.49,7.56,7.37,7.54,162030,0
+NBIX.US,D,20120820,000000,7.55,7.55,7.41,7.51,197495,0
+NBIX.US,D,20120821,000000,7.56,7.68,7.38,7.41,300389,0
+NBIX.US,D,20120822,000000,7.39,7.49,7.36,7.42,110573,0
+NBIX.US,D,20120823,000000,7.4,7.48,7.27,7.45,206287,0
+NBIX.US,D,20120824,000000,7.43,7.54,7.38,7.41,100331,0
+NBIX.US,D,20120827,000000,7.44,7.4595,7.2,7.3,205922,0
+NBIX.US,D,20120828,000000,7.27,7.29,7.16,7.22,208392,0
+NBIX.US,D,20120829,000000,7.24,7.44,7.24,7.42,151151,0
+NBIX.US,D,20120830,000000,7.38,7.44,7.33,7.43,164484,0
+NBIX.US,D,20120831,000000,7.5,7.54,7.33,7.38,187161,0
+NBIX.US,D,20120904,000000,7.36,7.67,7.33,7.64,274951,0
+NBIX.US,D,20120905,000000,7.61,7.77,7.58,7.76,432107,0
+NBIX.US,D,20120906,000000,7.8,8.15,7.61,8.095,558753,0
+NBIX.US,D,20120907,000000,8.15,8.15,7.93,8.01,234532,0
+NBIX.US,D,20120910,000000,7.98,8,7.81,7.88,189872,0
+NBIX.US,D,20120911,000000,7.88,7.93,7.75,7.86,135187,0
+NBIX.US,D,20120912,000000,7.86,8.11,7.83,7.98,448386,0
+NBIX.US,D,20120913,000000,7.97,8.14,7.91,7.94,336657,0
+NBIX.US,D,20120914,000000,7.99,8.08,7.68,7.7,279732,0
+NBIX.US,D,20120917,000000,7.69,7.74,7.47,7.72,291300,0
+NBIX.US,D,20120918,000000,7.74,7.94,7.62,7.92,252627,0
+NBIX.US,D,20120919,000000,7.96,7.96,7.61,7.62,280471,0
+NBIX.US,D,20120920,000000,7.56,7.77,7.51,7.69,241131,0
+NBIX.US,D,20120921,000000,7.81,7.81,7.37,7.55,1685770,0
+NBIX.US,D,20120924,000000,7.49,8.04,7.46,7.99,388960,0
+NBIX.US,D,20120925,000000,8,8.25,7.84,7.87,635969,0
+NBIX.US,D,20120926,000000,7.89,8.02,7.78,7.81,202729,0
+NBIX.US,D,20120927,000000,7.81,8.08,7.78,8.01,186595,0
+NBIX.US,D,20120928,000000,8,8.11,7.97,7.98,150180,0
+NBIX.US,D,20121001,000000,8.04,8.15,7.97,8.06,168299,0
+NBIX.US,D,20121002,000000,8.12,8.34,8.09,8.295,251956,0
+NBIX.US,D,20121003,000000,8.32,8.38,8.14,8.3,216551,0
+NBIX.US,D,20121004,000000,8.46,8.74,8.39,8.66,538801,0
+NBIX.US,D,20121005,000000,8.66,8.75,8.43,8.55,313867,0
+NBIX.US,D,20121008,000000,8.51,8.55,8.13,8.19,461115,0
+NBIX.US,D,20121009,000000,8.22,8.25,7.93,8.02,316491,0
+NBIX.US,D,20121010,000000,8.04,8.14,7.85,7.9,323577,0
+NBIX.US,D,20121011,000000,7.97,8.05,7.75,7.76,178904,0
+NBIX.US,D,20121012,000000,7.75,8.1,7.67,7.88,532043,0
+NBIX.US,D,20121015,000000,7.88,7.99,7.69,7.82,269995,0
+NBIX.US,D,20121016,000000,7.9,7.9,7.72,7.76,183821,0
+NBIX.US,D,20121017,000000,7.79,8.161,7.765,8.15,454696,0
+NBIX.US,D,20121018,000000,8.12,8.27,7.9301,8.01,314999,0
+NBIX.US,D,20121019,000000,7.94,8.11,7.715,7.77,371149,0
+NBIX.US,D,20121022,000000,7.78,7.85,7.57,7.78,240787,0
+NBIX.US,D,20121023,000000,7.66,7.8,7.43,7.66,356850,0
+NBIX.US,D,20121024,000000,7.68,7.83,7.64,7.74,244998,0
+NBIX.US,D,20121025,000000,7.77,7.87,7.54,7.62,164079,0
+NBIX.US,D,20121026,000000,7.63,7.64,7.4,7.56,227072,0
+NBIX.US,D,20121031,000000,7.59,7.64,7.3,7.33,231873,0
+NBIX.US,D,20121101,000000,7.31,7.73,7.3,7.43,422149,0
+NBIX.US,D,20121102,000000,7.39,7.47,7.26,7.31,314474,0
+NBIX.US,D,20121105,000000,7.3,7.35,7.19,7.26,352559,0
+NBIX.US,D,20121106,000000,7.27,7.3,7.15,7.29,125044,0
+NBIX.US,D,20121107,000000,7.2,7.2699,7.03,7.13,274089,0
+NBIX.US,D,20121108,000000,7.14,7.34,6.97,7.1,736121,0
+NBIX.US,D,20121109,000000,7.05,7.36,6.96,7.26,204938,0
+NBIX.US,D,20121112,000000,7.3,7.34,7.11,7.15,242206,0
+NBIX.US,D,20121113,000000,7.11,7.44,7.08,7.35,243080,0
+NBIX.US,D,20121114,000000,7.38,7.38,7.08,7.14,285076,0
+NBIX.US,D,20121115,000000,7.03,7.16,6.79,6.88,439100,0
+NBIX.US,D,20121116,000000,6.98,7,6.72,6.9,347500,0
+NBIX.US,D,20121119,000000,6.97,7.21,6.88,7.13,215912,0
+NBIX.US,D,20121120,000000,7.03,7.2,7.03,7.11,113946,0
+NBIX.US,D,20121121,000000,7.11,7.3,7.06,7.21,169293,0
+NBIX.US,D,20121123,000000,7.26,7.26,7.1,7.23,120016,0
+NBIX.US,D,20121126,000000,7.23,7.39,7.05,7.39,156501,0
+NBIX.US,D,20121127,000000,7.42,7.58,7.41,7.5,184791,0
+NBIX.US,D,20121128,000000,7.485,7.485,7.1499,7.22,320560,0
+NBIX.US,D,20121129,000000,7.29,7.54,7.26,7.5,277940,0
+NBIX.US,D,20121130,000000,7.53,7.61,7.45,7.48,340934,0
+NBIX.US,D,20121203,000000,7.55,7.66,7.235,7.35,381984,0
+NBIX.US,D,20121204,000000,7.36,7.57,7.32,7.39,294214,0
+NBIX.US,D,20121205,000000,7.41,7.48,7.29,7.39,282471,0
+NBIX.US,D,20121206,000000,7.35,7.46,7.29,7.4,158159,0
+NBIX.US,D,20121207,000000,7.39,7.46,7.27,7.35,128373,0
+NBIX.US,D,20121210,000000,7.41,7.52,7.32,7.41,240543,0
+NBIX.US,D,20121211,000000,7.49,7.66,7.44,7.655,274520,0
+NBIX.US,D,20121212,000000,7.69,7.93,7.65,7.71,428742,0
+NBIX.US,D,20121213,000000,7.74,7.83,7.46,7.66,273353,0
+NBIX.US,D,20121214,000000,7.62,7.89,7.6,7.75,245574,0
+NBIX.US,D,20121217,000000,7.78,7.97,7.72,7.87,279485,0
+NBIX.US,D,20121218,000000,7.88,7.99,7.83,7.98,232029,0
+NBIX.US,D,20121219,000000,7.97,8,7.79,7.85,170303,0
+NBIX.US,D,20121220,000000,7.83,7.86,7.67,7.75,333572,0
+NBIX.US,D,20121221,000000,7.6,7.9275,7.5,7.92,890323,0
+NBIX.US,D,20121224,000000,7.94,7.98,7.79,7.97,99270,0
+NBIX.US,D,20121226,000000,7.96,7.96,7.69,7.71,304684,0
+NBIX.US,D,20121227,000000,7.7,7.89,7.45,7.55,194514,0
+NBIX.US,D,20121228,000000,7.54,7.59,7.37,7.42,162089,0
+NBIX.US,D,20121231,000000,7.43,7.51,7.3301,7.48,308962,0
+NBIX.US,D,20130102,000000,7.6,8.16,7.56,8.14,512889,0
+NBIX.US,D,20130103,000000,8.15,8.25,8.03,8.2201,251611,0
+NBIX.US,D,20130104,000000,8.26,8.48,8.19,8.37,396270,0
+NBIX.US,D,20130107,000000,8.24,8.4268,8.1901,8.38,351890,0
+NBIX.US,D,20130108,000000,8.31,8.43,8.08,8.36,343520,0
+NBIX.US,D,20130109,000000,8.41,8.59,8.3,8.57,283281,0
+NBIX.US,D,20130110,000000,8.57,8.68,8.38,8.65,641282,0
+NBIX.US,D,20130111,000000,8.67,8.75,8.57,8.66,329772,0
+NBIX.US,D,20130114,000000,8.62,8.94,8.6,8.87,257826,0
+NBIX.US,D,20130115,000000,8.8,9.04,8.7801,8.91,357996,0
+NBIX.US,D,20130116,000000,8.86,8.94,8.74,8.83,220713,0
+NBIX.US,D,20130117,000000,8.89,9.1,8.78,9.06,427974,0
+NBIX.US,D,20130118,000000,9.08,9.21,8.9,9.2,428862,0
+NBIX.US,D,20130122,000000,9.13,9.32,8.92,9.24,540979,0
+NBIX.US,D,20130123,000000,9.22,9.32,9.12,9.19,565523,0
+NBIX.US,D,20130124,000000,9.19,9.3,8.985,9.14,299037,0
+NBIX.US,D,20130125,000000,9.21,9.21,8.82,9,315182,0
+NBIX.US,D,20130128,000000,9.04,9.2,9,9.08,355705,0
+NBIX.US,D,20130129,000000,9.09,9.19,8.99,9.12,315854,0
+NBIX.US,D,20130130,000000,9.13,9.14,8.76,8.8,379334,0
+NBIX.US,D,20130131,000000,8.81,9.24,8.81,9.06,573435,0
+NBIX.US,D,20130201,000000,9.13,9.26,8.992,9.08,599155,0
+NBIX.US,D,20130204,000000,9.03,9.652,9,9.36,1302253,0
+NBIX.US,D,20130205,000000,9.74,10.76,9.5,10.51,3044698,0
+NBIX.US,D,20130206,000000,10.49,10.7,10.24,10.63,825890,0
+NBIX.US,D,20130207,000000,10.58,10.61,9.98,10.23,904750,0
+NBIX.US,D,20130208,000000,10.51,10.99,10.42,10.84,813622,0
+NBIX.US,D,20130211,000000,10.93,11.298,10.73,10.9,1008682,0
+NBIX.US,D,20130212,000000,10.978,10.978,10.65,10.71,691450,0
+NBIX.US,D,20130213,000000,10.62,10.85,10.61,10.85,549971,0
+NBIX.US,D,20130214,000000,10.85,11.07,10.85,11.02,450678,0
+NBIX.US,D,20130215,000000,11.09,11.14,10.95,11.02,596244,0
+NBIX.US,D,20130219,000000,11.07,11.07,10.8,11.05,489870,0
+NBIX.US,D,20130220,000000,11.05,11.39,10.96,11,658738,0
+NBIX.US,D,20130221,000000,10.99,11.07,10.62,10.65,673622,0
+NBIX.US,D,20130222,000000,10.66,11.06,10.5,10.97,920872,0
+NBIX.US,D,20130225,000000,11.02,11.12,10.51,10.55,525267,0
+NBIX.US,D,20130226,000000,10.63,10.87,10.6,10.64,289500,0
+NBIX.US,D,20130227,000000,10.62,10.77,10.53,10.61,314955,0
+NBIX.US,D,20130228,000000,10.62,10.8,10.56,10.58,409319,0
+NBIX.US,D,20130301,000000,10.47,10.98,10.35,10.94,483641,0
+NBIX.US,D,20130304,000000,10.94,11.09,10.75,10.89,475479,0
+NBIX.US,D,20130305,000000,10.97,11.32,10.9,11.12,310922,0
+NBIX.US,D,20130306,000000,11.08,11.25,10.97,11.16,226766,0
+NBIX.US,D,20130307,000000,11.14,11.25,10.93,11.11,391167,0
+NBIX.US,D,20130308,000000,11.22,11.4,11.1,11.24,325047,0
+NBIX.US,D,20130311,000000,11.24,11.283,10.97,11.05,299039,0
+NBIX.US,D,20130312,000000,11.05,11.63,10.97,11.5,588475,0
+NBIX.US,D,20130313,000000,11.54,11.58,11.11,11.14,748900,0
+NBIX.US,D,20130314,000000,11.22,11.65,11.19,11.4,550375,0
+NBIX.US,D,20130315,000000,11.42,11.45,11.04,11.15,908794,0
+NBIX.US,D,20130318,000000,10.98,11.37,10.98,11.05,280432,0
+NBIX.US,D,20130319,000000,11.05,11.25,10.93,11.19,351466,0
+NBIX.US,D,20130320,000000,11.23,11.47,11.13,11.33,357810,0
+NBIX.US,D,20130321,000000,11.31,11.46,11.22,11.35,334035,0
+NBIX.US,D,20130322,000000,11.38,11.53,11.15,11.32,419272,0
+NBIX.US,D,20130325,000000,11.36,11.48,11,11.19,201714,0
+NBIX.US,D,20130326,000000,11.28,11.3,11.01,11.24,201994,0
+NBIX.US,D,20130327,000000,11.13,11.52,11,11.39,221941,0
+NBIX.US,D,20130328,000000,11.38,12.44,11.26,12.155,682092,0
+NBIX.US,D,20130401,000000,12.15,12.22,11.71,11.8,515936,0
+NBIX.US,D,20130402,000000,11.89,12.73,11.8,12.65,815569,0
+NBIX.US,D,20130403,000000,12.68,12.85,11.88,11.93,824109,0
+NBIX.US,D,20130404,000000,12,12.023,11.69,11.82,342042,0
+NBIX.US,D,20130405,000000,11.58,11.99,11.58,11.95,561493,0
+NBIX.US,D,20130408,000000,11.94,11.99,11.59,11.78,608472,0
+NBIX.US,D,20130409,000000,11.78,12.03,11.65,11.77,578764,0
+NBIX.US,D,20130410,000000,11.81,12,11.66,11.93,598230,0
+NBIX.US,D,20130411,000000,11.95,12.12,11.86,11.93,389894,0
+NBIX.US,D,20130412,000000,12.05,12.05,11.73,11.98,299402,0
+NBIX.US,D,20130415,000000,11.93,11.93,11.409,11.55,519381,0
+NBIX.US,D,20130416,000000,11.62,11.72,11.42,11.69,275662,0
+NBIX.US,D,20130417,000000,11.5,11.8,11.21,11.79,520198,0
+NBIX.US,D,20130418,000000,11.84,12,11.64,11.73,407325,0
+NBIX.US,D,20130419,000000,11.74,12.07,11.74,12.02,409418,0
+NBIX.US,D,20130422,000000,12.05,12.1,11.8,11.92,229177,0
+NBIX.US,D,20130423,000000,11.941,12.05,11.67,11.95,334446,0
+NBIX.US,D,20130424,000000,11.95,11.97,11.67,11.86,326385,0
+NBIX.US,D,20130425,000000,11.91,11.99,11.84,11.92,255821,0
+NBIX.US,D,20130426,000000,11.95,11.97,11.66,11.93,350298,0
+NBIX.US,D,20130429,000000,11.95,12.1,11.84,11.99,568170,0
+NBIX.US,D,20130430,000000,11.98,12,11.52,11.54,518546,0
+NBIX.US,D,20130501,000000,11.54,11.72,10.91,11,1067960,0
+NBIX.US,D,20130502,000000,11.1,11.33,10.87,10.9,918331,0
+NBIX.US,D,20130503,000000,10.95,11.46,10.92,11.25,1265438,0
+NBIX.US,D,20130506,000000,11.22,11.65,11.18,11.51,700729,0
+NBIX.US,D,20130507,000000,11.51,11.8,11.46,11.52,658199,0
+NBIX.US,D,20130508,000000,11.48,11.63,11.37,11.55,518919,0
+NBIX.US,D,20130509,000000,11.51,11.79,11.5,11.64,265309,0
+NBIX.US,D,20130510,000000,11.7,12.26,11.53,12.13,817679,0
+NBIX.US,D,20130513,000000,12.12,12.32,12.02,12.17,808288,0
+NBIX.US,D,20130514,000000,12.17,12.496,12.17,12.26,612000,0
+NBIX.US,D,20130515,000000,12.19,12.54,12.19,12.26,1192782,0
+NBIX.US,D,20130516,000000,12.22,12.29,11.93,11.99,295483,0
+NBIX.US,D,20130517,000000,12.02,12.1,11.681,11.75,862897,0
+NBIX.US,D,20130520,000000,11.68,12.05,11.68,12.01,521982,0
+NBIX.US,D,20130521,000000,12.06,12.12,11.71,12.06,430513,0
+NBIX.US,D,20130522,000000,12.06,12.53,11.91,12.01,434893,0
+NBIX.US,D,20130523,000000,11.91,12.71,11.732,12.71,693594,0
+NBIX.US,D,20130524,000000,12.63,13.23,12.62,13.17,592899,0
+NBIX.US,D,20130528,000000,13.35,14.06,13.19,13.38,1315665,0
+NBIX.US,D,20130529,000000,13.33,13.77,13.33,13.54,486045,0
+NBIX.US,D,20130530,000000,13.73,13.8,13.38,13.43,449073,0
+NBIX.US,D,20130531,000000,13.37,13.61,12.92,12.93,582204,0
+NBIX.US,D,20130603,000000,13.02,13.59,12.6,13.57,935058,0
+NBIX.US,D,20130604,000000,13.57,13.61,13.03,13.16,1045487,0
+NBIX.US,D,20130605,000000,13.1,13.11,12.605,12.8,500406,0
+NBIX.US,D,20130606,000000,12.77,12.96,12.5,12.96,560917,0
+NBIX.US,D,20130607,000000,13.08,13.18,12.75,12.87,577246,0
+NBIX.US,D,20130610,000000,12.89,13.01,12.7,13,321233,0
+NBIX.US,D,20130611,000000,12.86,13.24,12.7,12.87,452062,0
+NBIX.US,D,20130612,000000,13.01,13.1,12.51,12.65,581271,0
+NBIX.US,D,20130613,000000,12.61,13,12.55,12.95,474845,0
+NBIX.US,D,20130614,000000,12.95,13.05,12.71,12.76,442443,0
+NBIX.US,D,20130617,000000,12.92,12.95,12.64,12.72,427722,0
+NBIX.US,D,20130618,000000,12.69,12.83,12.6,12.7,463688,0
+NBIX.US,D,20130619,000000,12.82,13.35,12.82,12.88,707223,0
+NBIX.US,D,20130620,000000,12.71,12.8,12.11,12.38,576492,0
+NBIX.US,D,20130621,000000,12.39,13.01,12.27,12.89,1878904,0
+NBIX.US,D,20130624,000000,12.72,12.85,12.44,12.6,575601,0
+NBIX.US,D,20130625,000000,12.71,12.81,12.25,12.75,797464,0
+NBIX.US,D,20130626,000000,12.85,12.978,12.65,12.74,626104,0
+NBIX.US,D,20130627,000000,12.83,13.04,12.77,13,406687,0
+NBIX.US,D,20130628,000000,13,13.8,12.97,13.38,1619194,0
+NBIX.US,D,20130701,000000,13.42,14.01,13.42,13.57,804022,0
+NBIX.US,D,20130702,000000,13.57,14.4,13.36,13.54,942263,0
+NBIX.US,D,20130703,000000,13.5,13.73,13.15,13.71,363817,0
+NBIX.US,D,20130705,000000,13.93,14.08,13.73,14,278326,0
+NBIX.US,D,20130708,000000,14.05,14.06,13.83,14.04,289215,0
+NBIX.US,D,20130709,000000,14.17,14.24,13.92,14.07,311749,0
+NBIX.US,D,20130710,000000,13.99,14.42,13.97,14.1,443735,0
+NBIX.US,D,20130711,000000,14.36,14.45,14.13,14.19,690802,0
+NBIX.US,D,20130712,000000,14.22,14.72,14.185,14.48,649130,0
+NBIX.US,D,20130715,000000,14.56,14.89,14.5,14.79,391960,0
+NBIX.US,D,20130716,000000,14.77,14.96,14.35,14.43,387755,0
+NBIX.US,D,20130717,000000,14.48,14.6,14.256,14.39,557571,0
+NBIX.US,D,20130718,000000,14.45,14.79,14.42,14.47,242893,0
+NBIX.US,D,20130719,000000,14.45,14.72,14.36,14.55,326116,0
+NBIX.US,D,20130722,000000,14.5,14.59,14.16,14.32,302884,0
+NBIX.US,D,20130723,000000,14.34,14.41,13.92,14,325025,0
+NBIX.US,D,20130724,000000,14.09,14.5,13.63,13.84,736665,0
+NBIX.US,D,20130725,000000,13.85,14.099,13.57,14,805848,0
+NBIX.US,D,20130726,000000,14.09,14.64,13.9,13.91,531837,0
+NBIX.US,D,20130729,000000,13.94,14.33,13.65,13.86,638887,0
+NBIX.US,D,20130730,000000,13.97,14,13.62,13.83,320607,0
+NBIX.US,D,20130731,000000,13.85,14.21,13.73,13.99,291801,0
+NBIX.US,D,20130801,000000,14.18,14.66,14,14.63,610266,0
+NBIX.US,D,20130802,000000,14.63,14.91,14.48,14.78,651689,0
+NBIX.US,D,20130805,000000,14.8,15.06,14.591,14.8,419007,0
+NBIX.US,D,20130806,000000,14.73,14.8,14.48,14.67,383414,0
+NBIX.US,D,20130807,000000,14.62,14.753,14.41,14.54,369770,0
+NBIX.US,D,20130808,000000,14.59,14.73,14.35,14.43,416076,0
+NBIX.US,D,20130809,000000,14.41,14.69,14.35,14.47,322634,0
+NBIX.US,D,20130812,000000,14.1,14.59,14.03,14.25,466592,0
+NBIX.US,D,20130813,000000,14.25,14.69,14.25,14.69,718351,0
+NBIX.US,D,20130814,000000,14.7,14.85,14.58,14.6,290281,0
+NBIX.US,D,20130815,000000,14.43,14.5,14.1,14.4,649064,0
+NBIX.US,D,20130816,000000,14.42,14.61,14.26,14.41,652446,0
+NBIX.US,D,20130819,000000,14.43,14.66,14.14,14.14,637824,0
+NBIX.US,D,20130820,000000,14.19,14.52,14.13,14.48,325331,0
+NBIX.US,D,20130821,000000,14.93,15.33,14.8,14.98,1196131,0
+NBIX.US,D,20130822,000000,15,15.08,14.85,15,470255,0
+NBIX.US,D,20130823,000000,15,15.115,14.92,15,531421,0
+NBIX.US,D,20130826,000000,15.03,15.65,14.975,15.29,401631,0
+NBIX.US,D,20130827,000000,15.11,15.43,14.44,14.44,533216,0
+NBIX.US,D,20130828,000000,14.4,14.6,14.25,14.4,398123,0
+NBIX.US,D,20130829,000000,15.03,15.07,14.69,14.98,1177447,0
+NBIX.US,D,20130830,000000,14.95,15.121,14.47,14.57,690364,0
+NBIX.US,D,20130903,000000,14.85,16.01,14.62,15.64,1437405,0
+NBIX.US,D,20130904,000000,15.71,16.51,15.6,16.47,1089075,0
+NBIX.US,D,20130905,000000,16.48,16.63,16.24,16.56,872002,0
+NBIX.US,D,20130906,000000,16.6,16.62,16.03,16.11,845869,0
+NBIX.US,D,20130909,000000,16.15,16.74,16.15,16.7,1960843,0
+NBIX.US,D,20130910,000000,12.05,12.17,11.31,11.74,8952936,0
+NBIX.US,D,20130911,000000,11.7,11.88,11.51,11.57,1783154,0
+NBIX.US,D,20130912,000000,11.57,11.62,11.14,11.15,1795479,0
+NBIX.US,D,20130913,000000,11.13,11.21,10.52,10.64,2523472,0
+NBIX.US,D,20130916,000000,10.71,10.935,10.52,10.74,1127662,0
+NBIX.US,D,20130917,000000,10.7,10.72,10.49,10.6,1154472,0
+NBIX.US,D,20130918,000000,10.62,10.82,10.53,10.72,1305782,0
+NBIX.US,D,20130919,000000,10.76,10.94,10.57,10.785,1341067,0
+NBIX.US,D,20130920,000000,10.77,11.11,10.42,11.06,3003571,0
+NBIX.US,D,20130923,000000,10.95,11.07,10.75,11,1063102,0
+NBIX.US,D,20130924,000000,11.05,11.08,10.81,10.92,935239,0
+NBIX.US,D,20130925,000000,11,11.42,10.99,11.26,876500,0
+NBIX.US,D,20130926,000000,11.26,11.47,11.11,11.28,741972,0
+NBIX.US,D,20130927,000000,11.2,11.47,11.17,11.45,609000,0
+NBIX.US,D,20130930,000000,11.33,11.38,11.04,11.32,879400,0
+NBIX.US,D,20131001,000000,11.38,11.59,11.27,11.59,676200,0
+NBIX.US,D,20131002,000000,11.47,11.6,11.38,11.53,764600,0
+NBIX.US,D,20131003,000000,11.5,11.6,11.22,11.29,662447,0
+NBIX.US,D,20131004,000000,11.31,11.88,11.31,11.67,662364,0
+NBIX.US,D,20131007,000000,11.57,11.68,11.23,11.25,661300,0
+NBIX.US,D,20131008,000000,11.23,11.23,10.57,10.76,883900,0
+NBIX.US,D,20131009,000000,10.8,10.83,10.19,10.33,1131500,0
+NBIX.US,D,20131010,000000,10.45,10.73,10.3,10.52,1993600,0
+NBIX.US,D,20131011,000000,10.46,10.66,10.07,10.27,1629800,0
+NBIX.US,D,20131014,000000,10.18,10.38,10.06,10.27,1275600,0
+NBIX.US,D,20131015,000000,10.22,10.3,9.92,9.99,1176100,0
+NBIX.US,D,20131016,000000,10.09,10.4,10.02,10.36,1536800,0
+NBIX.US,D,20131017,000000,10.34,10.59,10.09,10.57,763700,0
+NBIX.US,D,20131018,000000,10.66,10.77,10.5,10.75,872900,0
+NBIX.US,D,20131021,000000,10.76,10.91,10.41,10.43,428100,0
+NBIX.US,D,20131022,000000,10.46,10.63,10.25,10.41,420000,0
+NBIX.US,D,20131023,000000,10.35,10.47,10.24,10.44,405400,0
+NBIX.US,D,20131024,000000,10.46,10.86,10.43,10.73,493435,0
+NBIX.US,D,20131025,000000,10.76,10.8,10.53,10.65,563600,0
+NBIX.US,D,20131028,000000,10.69,10.75,10.43,10.49,570600,0
+NBIX.US,D,20131029,000000,10.55,10.77,10.33,10.67,747000,0
+NBIX.US,D,20131030,000000,10.65,10.72,9.74,9.83,1236200,0
+NBIX.US,D,20131031,000000,9.79,9.9,9.3,9.43,893308,0
+NBIX.US,D,20131101,000000,9.42,9.45,9.14,9.28,718000,0
+NBIX.US,D,20131104,000000,9.15,9.44,9.15,9.31,658700,0
+NBIX.US,D,20131105,000000,9.3,9.3,8.96,9.05,759000,0
+NBIX.US,D,20131106,000000,9.14,9.268,8.57,8.76,1492652,0
+NBIX.US,D,20131107,000000,8.77,9.05,8.64,8.68,577000,0
+NBIX.US,D,20131108,000000,8.68,9.13,8.68,8.98,592161,0
+NBIX.US,D,20131111,000000,8.99,9.22,8.87,9.16,548400,0
+NBIX.US,D,20131112,000000,9.15,9.18,8.8,8.93,502100,0
+NBIX.US,D,20131113,000000,8.87,9.02,8.79,8.87,655600,0
+NBIX.US,D,20131114,000000,8.91,9,8.75,8.8,540351,0
+NBIX.US,D,20131115,000000,8.79,8.92,8.76,8.85,485359,0
+NBIX.US,D,20131118,000000,8.85,8.92,8.62,8.68,384000,0
+NBIX.US,D,20131119,000000,8.7,8.83,8.64,8.74,457000,0
+NBIX.US,D,20131120,000000,8.75,8.89,8.66,8.71,295100,0
+NBIX.US,D,20131121,000000,8.74,8.8,8.63,8.69,518600,0
+NBIX.US,D,20131122,000000,8.71,9.04,8.71,8.93,499000,0
+NBIX.US,D,20131125,000000,9.03,9.33,9.03,9.22,338961,0
+NBIX.US,D,20131126,000000,9.27,9.56,9.24,9.5,352100,0
+NBIX.US,D,20131127,000000,9.55,9.68,9.35,9.66,348964,0
+NBIX.US,D,20131129,000000,9.75,9.94,9.66,9.82,180198,0
+NBIX.US,D,20131202,000000,9.91,10.05,9.85,9.91,649601,0
+NBIX.US,D,20131203,000000,9.92,10.06,9.67,9.84,983900,0
+NBIX.US,D,20131204,000000,9.78,9.88,9.61,9.77,395200,0
+NBIX.US,D,20131205,000000,9.75,9.96,9.48,9.58,483100,0
+NBIX.US,D,20131206,000000,9.71,9.95,9.5,9.76,471700,0
+NBIX.US,D,20131209,000000,9.78,9.78,9.56,9.78,424200,0
+NBIX.US,D,20131210,000000,9.66,9.81,9.45,9.56,452000,0
+NBIX.US,D,20131211,000000,9.61,9.67,9.32,9.39,436840,0
+NBIX.US,D,20131212,000000,9.38,9.66,9.35,9.51,377800,0
+NBIX.US,D,20131213,000000,9.53,9.53,9.16,9.28,296200,0
+NBIX.US,D,20131216,000000,9.31,9.46,9.13,9.39,281900,0
+NBIX.US,D,20131217,000000,9.36,9.36,8.99,9.09,397200,0
+NBIX.US,D,20131218,000000,9.11,9.26,8.87,9.22,436381,0
+NBIX.US,D,20131219,000000,9.55,9.57,8.99,9.12,1008900,0
+NBIX.US,D,20131220,000000,9.13,9.74,9.08,9.67,1972700,0
+NBIX.US,D,20131223,000000,9.83,9.93,9.41,9.64,752200,0
+NBIX.US,D,20131224,000000,9.67,9.72,9.45,9.63,211092,0
+NBIX.US,D,20131226,000000,9.64,9.64,9.31,9.41,342100,0
+NBIX.US,D,20131227,000000,9.4,9.41,9.15,9.33,246811,0
+NBIX.US,D,20131230,000000,9.36,9.5,9.18,9.43,442575,0
+NBIX.US,D,20131231,000000,9.41,9.44,9.21,9.34,825500,0
+NBIX.US,D,20140102,000000,9.27,9.59,9.19,9.55,410625,0
+NBIX.US,D,20140103,000000,9.63,9.8,9.6,9.65,448685,0
+NBIX.US,D,20140106,000000,9.72,9.92,9.68,9.76,1878290,0
+NBIX.US,D,20140107,000000,15.7,18.62,15.2,18.51,18967409,0
+NBIX.US,D,20140108,000000,17.99,18.17,17.11,18.08,4215700,0
+NBIX.US,D,20140109,000000,17.89,18.75,17.69,18.29,1758500,0
+NBIX.US,D,20140110,000000,18.31,19.21,18.28,19.15,2505420,0
+NBIX.US,D,20140113,000000,18.99,19.34,18.4,18.65,1568600,0
+NBIX.US,D,20140114,000000,18.75,19.395,18.66,19.39,860268,0
+NBIX.US,D,20140115,000000,19.4,19.68,18.85,19.16,810300,0
+NBIX.US,D,20140116,000000,19.15,19.68,19.04,19.59,784100,0
+NBIX.US,D,20140117,000000,19.53,20.29,19.52,19.65,878000,0
+NBIX.US,D,20140121,000000,19.84,19.87,18.93,19.36,905918,0
+NBIX.US,D,20140122,000000,19.31,19.49,18.74,19,973867,0
+NBIX.US,D,20140123,000000,18.86,19.31,18.37,19.15,927300,0
+NBIX.US,D,20140124,000000,19.15,19.15,17.8,18.1,934000,0
+NBIX.US,D,20140127,000000,18.1,18.1,16.85,17.36,817400,0
+NBIX.US,D,20140128,000000,17.43,18.06,17.33,17.81,606455,0
+NBIX.US,D,20140129,000000,17.52,17.61,17.06,17.2,693036,0
+NBIX.US,D,20140130,000000,17.31,17.85,17.12,17.12,758841,0
+NBIX.US,D,20140131,000000,16.9,17.39,16.66,17.09,562500,0
+NBIX.US,D,20140203,000000,17.02,17.233,15.86,16.2,969618,0
+NBIX.US,D,20140204,000000,17,17.4,16.49,17.19,1274628,0
+NBIX.US,D,20140205,000000,17.17,17.18,16,16.57,1852685,0
+NBIX.US,D,20140206,000000,17.03,17.03,16.03,16.12,826146,0
+NBIX.US,D,20140207,000000,16.03,17.05,15.46,16.95,1340138,0
+NBIX.US,D,20140210,000000,17.51,17.83,16.26,16.6,826781,0
+NBIX.US,D,20140211,000000,16.64,16.99,16.15,16.91,691062,0
+NBIX.US,D,20140212,000000,16.88,17.39,16.87,17.22,672841,0
+NBIX.US,D,20140213,000000,17,17.49,16.9,17.33,455401,0
+NBIX.US,D,20140214,000000,17.2,17.5,16.621,16.74,605225,0
+NBIX.US,D,20140218,000000,17.1,17.67,16.73,17.29,538825,0
+NBIX.US,D,20140219,000000,17.3,17.51,16.52,16.59,493367,0
+NBIX.US,D,20140220,000000,16.56,17.64,16.21,17.6,648706,0
+NBIX.US,D,20140221,000000,17.72,19,17.5,18.29,1062274,0
+NBIX.US,D,20140224,000000,18.47,18.47,17.74,17.84,566300,0
+NBIX.US,D,20140225,000000,17.9,18.31,17.54,18.05,532157,0
+NBIX.US,D,20140226,000000,18.02,18.84,17.8,18.39,653111,0
+NBIX.US,D,20140227,000000,18.35,18.38,17.68,17.8,5828180,0
+NBIX.US,D,20140228,000000,17.75,17.96,17.35,17.63,1726785,0
+NBIX.US,D,20140303,000000,17.16,17.325,16.46,16.67,2164473,0
+NBIX.US,D,20140304,000000,16.99,18.04,16.87,17.82,3157155,0
+NBIX.US,D,20140305,000000,17.87,18.13,17.71,17.84,741393,0
+NBIX.US,D,20140306,000000,17.8,17.8,16.73,17.02,1095697,0
+NBIX.US,D,20140307,000000,17.33,17.55,16.3,17.5,1038682,0
+NBIX.US,D,20140310,000000,17.38,17.62,17.02,17.61,573658,0
+NBIX.US,D,20140311,000000,17.61,17.94,17.17,17.46,614019,0
+NBIX.US,D,20140312,000000,17.22,17.815,17.16,17.7,583481,0
+NBIX.US,D,20140313,000000,17.74,18.06,16.61,17.03,1231107,0
+NBIX.US,D,20140314,000000,16.92,17.32,16.51,16.99,785748,0
+NBIX.US,D,20140317,000000,17.24,17.73,16.84,17.16,818649,0
+NBIX.US,D,20140318,000000,17.24,17.8,16.84,17.52,614596,0
+NBIX.US,D,20140319,000000,17.58,17.84,17.25,17.43,647638,0
+NBIX.US,D,20140320,000000,17.35,17.71,17.12,17.23,364889,0
+NBIX.US,D,20140321,000000,17.25,17.53,16.18,16.47,3017299,0
+NBIX.US,D,20140324,000000,16.52,16.71,15.32,16.08,1538155,0
+NBIX.US,D,20140325,000000,16.23,16.6,15.65,16.1,929838,0
+NBIX.US,D,20140326,000000,16.27,16.63,15.32,15.49,1055600,0
+NBIX.US,D,20140327,000000,15.44,16.16,15,16,888217,0
+NBIX.US,D,20140328,000000,16,16.32,15.11,15.24,742075,0
+NBIX.US,D,20140331,000000,15.32,16.18,15.3,16.1,1642070,0
+NBIX.US,D,20140401,000000,16.26,16.47,15.5,15.99,1243782,0
+NBIX.US,D,20140402,000000,16.08,16.34,15.25,15.41,1264825,0
+NBIX.US,D,20140403,000000,15.41,15.978,14.5,14.78,1352535,0
+NBIX.US,D,20140404,000000,14.95,15.07,14.06,14.29,1459879,0
+NBIX.US,D,20140407,000000,14.14,14.73,13.63,13.9,1146888,0
+NBIX.US,D,20140408,000000,13.91,14.317,13.62,14.06,892099,0
+NBIX.US,D,20140409,000000,14.08,14.61,14.01,14.53,727193,0
+NBIX.US,D,20140410,000000,14.32,14.47,13.29,13.57,1054701,0
+NBIX.US,D,20140411,000000,13.3,13.93,12.9,13.08,1004466,0
+NBIX.US,D,20140414,000000,13.12,13.49,12.62,13.03,626161,0
+NBIX.US,D,20140415,000000,13.09,13.35,12.17,13.24,814921,0
+NBIX.US,D,20140416,000000,13.37,13.89,13.29,13.84,840632,0
+NBIX.US,D,20140417,000000,13.75,13.96,13.35,13.45,485552,0
+NBIX.US,D,20140421,000000,13.54,14.19,13.28,14.17,465497,0
+NBIX.US,D,20140422,000000,14.25,15.14,14.19,14.8,846534,0
+NBIX.US,D,20140423,000000,14.7,14.89,13.73,13.78,655130,0
+NBIX.US,D,20140424,000000,13.89,14.2,13.04,13.79,454698,0
+NBIX.US,D,20140425,000000,13.71,14.01,12.96,13.27,731289,0
+NBIX.US,D,20140428,000000,13.45,13.79,12.77,13.3,666548,0
+NBIX.US,D,20140429,000000,13.39,14.04,13.25,13.84,379341,0
+NBIX.US,D,20140430,000000,13.75,14.08,13.26,14.02,496460,0
+NBIX.US,D,20140501,000000,14.07,14.27,12.95,13.36,1122029,0
+NBIX.US,D,20140502,000000,13.36,13.71,13.03,13.13,444755,0
+NBIX.US,D,20140505,000000,12.96,13.7,12.8,13.62,468397,0
+NBIX.US,D,20140506,000000,13.53,13.83,13.32,13.34,550212,0
+NBIX.US,D,20140507,000000,13.3,13.43,12.85,13.33,624912,0
+NBIX.US,D,20140508,000000,13.25,13.99,12.8,13.14,576928,0
+NBIX.US,D,20140509,000000,13.05,13.87,13,13.84,730397,0
+NBIX.US,D,20140512,000000,13.92,14.62,13.92,14.47,505740,0
+NBIX.US,D,20140513,000000,14.22,14.7,13.97,14.01,471832,0
+NBIX.US,D,20140514,000000,13.96,14.19,13.69,13.86,424633,0
+NBIX.US,D,20140515,000000,13.73,13.88,13.2,13.42,529641,0
+NBIX.US,D,20140516,000000,13.4,13.558,12.84,13.17,741563,0
+NBIX.US,D,20140519,000000,13.05,13.39,13.005,13.345,854160,0
+NBIX.US,D,20140520,000000,13.13,13.38,12.69,12.9,705186,0
+NBIX.US,D,20140521,000000,13.05,13.24,12.72,12.88,411881,0
+NBIX.US,D,20140522,000000,12.94,13.2,12.8,12.98,527460,0
+NBIX.US,D,20140523,000000,13,13.12,12.901,13.03,339591,0
+NBIX.US,D,20140527,000000,13.2,13.43,13.07,13.43,363163,0
+NBIX.US,D,20140528,000000,13.39,13.58,13.22,13.24,242374,0
+NBIX.US,D,20140529,000000,13.34,13.69,13.33,13.67,393469,0
+NBIX.US,D,20140530,000000,13.77,14.24,13.6,13.89,560930,0
+NBIX.US,D,20140602,000000,13.95,14.07,13.64,13.91,524188,0
+NBIX.US,D,20140603,000000,13.84,14.12,13.7,13.94,394846,0
+NBIX.US,D,20140604,000000,13.87,14.18,13.8,14.13,278639,0
+NBIX.US,D,20140605,000000,14.16,15.08,13.99,14.8,816795,0
+NBIX.US,D,20140606,000000,14.92,15.25,14.73,14.93,341808,0
+NBIX.US,D,20140609,000000,14.97,15.85,14.94,15.38,618189,0
+NBIX.US,D,20140610,000000,15.51,15.55,15.13,15.5,358400,0
+NBIX.US,D,20140611,000000,15.35,15.63,15.23,15.44,408707,0
+NBIX.US,D,20140612,000000,15.39,15.52,15,15.19,413724,0
+NBIX.US,D,20140613,000000,15.26,15.34,14.7,14.97,362016,0
+NBIX.US,D,20140616,000000,14.92,15.21,14.69,14.99,220413,0
+NBIX.US,D,20140617,000000,15.01,15.23,14.81,15,336590,0
+NBIX.US,D,20140618,000000,15.01,15.25,14.707,15.22,262358,0
+NBIX.US,D,20140619,000000,15.25,15.27,14.87,15.11,186223,0
+NBIX.US,D,20140620,000000,15.21,15.35,14.97,15.19,851073,0
+NBIX.US,D,20140623,000000,15.19,15.32,14.8,14.92,425154,0
+NBIX.US,D,20140624,000000,14.95,15.17,14.81,14.87,467747,0
+NBIX.US,D,20140625,000000,14.82,14.99,14.56,14.82,602876,0
+NBIX.US,D,20140626,000000,14.82,14.95,14.36,14.86,477992,0
+NBIX.US,D,20140627,000000,14.71,14.95,14.57,14.85,831757,0
+NBIX.US,D,20140630,000000,14.85,15.27,14.73,14.835,554413,0
+NBIX.US,D,20140701,000000,14.91,15.48,14.86,15.37,622279,0
+NBIX.US,D,20140702,000000,15.32,15.97,15.29,15.49,478300,0
+NBIX.US,D,20140703,000000,15.59,15.74,15.303,15.7,261624,0
+NBIX.US,D,20140707,000000,15.66,15.85,15.02,15.27,555809,0
+NBIX.US,D,20140708,000000,15.23,15.23,14.14,14.23,720295,0
+NBIX.US,D,20140709,000000,14.26,14.71,13.9,14.43,508109,0
+NBIX.US,D,20140710,000000,13.92,14.39,13.59,14.16,752885,0
+NBIX.US,D,20140711,000000,14.14,14.25,13.95,14.19,334452,0
+NBIX.US,D,20140714,000000,14.46,14.52,14.175,14.31,304399,0
+NBIX.US,D,20140715,000000,14.33,14.35,13.35,13.37,742457,0
+NBIX.US,D,20140716,000000,13.49,13.62,12.9,12.98,785243,0
+NBIX.US,D,20140717,000000,12.81,13.13,12.633,12.78,805972,0
+NBIX.US,D,20140718,000000,12.72,13.36,12.688,13.35,743841,0
+NBIX.US,D,20140721,000000,13.18,13.31,12.96,13.17,462403,0
+NBIX.US,D,20140722,000000,13.26,13.59,13.13,13.55,524818,0
+NBIX.US,D,20140723,000000,13.67,13.87,13.58,13.71,648152,0
+NBIX.US,D,20140724,000000,13.72,13.89,13.54,13.67,598470,0
+NBIX.US,D,20140725,000000,13.43,13.59,13.4,13.53,453952,0
+NBIX.US,D,20140728,000000,13.52,13.69,13.11,13.18,425216,0
+NBIX.US,D,20140729,000000,13.22,13.81,13.14,13.7,448857,0
+NBIX.US,D,20140730,000000,13.85,14.16,13.74,14,445509,0
+NBIX.US,D,20140731,000000,13.76,14,13.45,13.58,542951,0
+NBIX.US,D,20140801,000000,13.58,13.91,13.18,13.46,597241,0
+NBIX.US,D,20140804,000000,13.58,13.76,13.41,13.64,629579,0
+NBIX.US,D,20140805,000000,13.53,13.801,13.45,13.65,490601,0
+NBIX.US,D,20140806,000000,13.5,14.17,13.5,13.82,381593,0
+NBIX.US,D,20140807,000000,13.93,14.49,13.2,13.33,640245,0
+NBIX.US,D,20140808,000000,13.34,13.73,13.21,13.67,562941,0
+NBIX.US,D,20140811,000000,13.83,15.12,13.73,14.98,1015767,0
+NBIX.US,D,20140812,000000,14.8,15.09,14.662,14.81,662445,0
+NBIX.US,D,20140813,000000,14.75,15.3,14.75,15.01,716376,0
+NBIX.US,D,20140814,000000,15.11,15.4,15,15.33,419864,0
+NBIX.US,D,20140815,000000,15.53,15.7,15.06,15.46,511613,0
+NBIX.US,D,20140818,000000,15.74,17,15.7,15.77,585204,0
+NBIX.US,D,20140819,000000,15.8,15.95,15.45,15.585,468662,0
+NBIX.US,D,20140820,000000,15.39,15.4,15.03,15.28,548767,0
+NBIX.US,D,20140821,000000,15.36,15.4,14.785,15.08,439431,0
+NBIX.US,D,20140822,000000,15.07,15.38,14.86,15.3,399719,0
+NBIX.US,D,20140825,000000,15.45,15.79,15.42,15.56,277987,0
+NBIX.US,D,20140826,000000,15.64,16.22,15.47,16.19,562619,0
+NBIX.US,D,20140827,000000,16.26,16.47,15.94,15.99,714112,0
+NBIX.US,D,20140828,000000,15.89,16.39,15.58,15.99,366542,0
+NBIX.US,D,20140829,000000,15.99,16.4,15.97,16.31,312643,0
+NBIX.US,D,20140902,000000,16.54,16.54,16.04,16.14,547263,0
+NBIX.US,D,20140903,000000,16.3,16.37,15.97,15.99,266051,0
+NBIX.US,D,20140904,000000,16.08,16.21,15.79,15.89,518189,0
+NBIX.US,D,20140905,000000,15.84,15.93,15.41,15.62,498217,0
+NBIX.US,D,20140908,000000,15.55,16.15,15.51,16.12,273355,0
+NBIX.US,D,20140909,000000,16.02,16.24,15.7,15.82,337327,0
+NBIX.US,D,20140910,000000,15.88,16.4,15.834,16.32,433520,0
+NBIX.US,D,20140911,000000,16.19,16.44,15.94,16.39,392328,0
+NBIX.US,D,20140912,000000,16.43,16.5,15.93,16.14,397993,0
+NBIX.US,D,20140915,000000,16.1,16.1,15.45,15.57,389108,0
+NBIX.US,D,20140916,000000,15.49,15.762,15.31,15.6,342669,0
+NBIX.US,D,20140917,000000,15.69,16.17,15.57,15.99,379531,0
+NBIX.US,D,20140918,000000,16.07,16.41,15.8,16.39,504059,0
+NBIX.US,D,20140919,000000,16.51,16.73,15.83,16.02,785495,0
+NBIX.US,D,20140922,000000,15.88,16.26,15.32,15.56,446059,0
+NBIX.US,D,20140923,000000,15.47,15.68,15.1,15.1,411101,0
+NBIX.US,D,20140924,000000,15.15,16.04,15.15,15.97,723440,0
+NBIX.US,D,20140925,000000,15.98,16.55,15.71,16.36,739163,0
+NBIX.US,D,20140926,000000,15.85,16.596,15.72,15.84,481886,0
+NBIX.US,D,20140929,000000,15.66,16.29,15.59,16.07,586643,0
+NBIX.US,D,20140930,000000,16.09,16.09,15.33,15.67,928160,0
+NBIX.US,D,20141001,000000,15.74,15.86,15.2,15.45,545858,0
+NBIX.US,D,20141002,000000,15.41,15.725,15.22,15.68,478661,0
+NBIX.US,D,20141003,000000,16,16.27,15.65,16.19,474884,0
+NBIX.US,D,20141006,000000,16.22,16.38,15.52,15.68,396964,0
+NBIX.US,D,20141007,000000,15.53,15.8,15.32,15.55,573441,0
+NBIX.US,D,20141008,000000,15.53,16.28,15.46,16.27,606575,0
+NBIX.US,D,20141009,000000,16.39,16.798,15.85,15.94,518759,0
+NBIX.US,D,20141010,000000,15.85,16.32,15.71,15.93,651053,0
+NBIX.US,D,20141013,000000,15.9,16.04,15.21,15.35,556545,0
+NBIX.US,D,20141014,000000,15.55,16.27,15.31,16.02,700335,0
+NBIX.US,D,20141015,000000,15.72,16.74,15.5,16.58,620966,0
+NBIX.US,D,20141016,000000,16.3,17.61,16.15,17.35,794868,0
+NBIX.US,D,20141017,000000,17.57,17.57,16.27,16.32,824914,0
+NBIX.US,D,20141020,000000,16.29,16.77,16.24,16.44,440626,0
+NBIX.US,D,20141021,000000,16.64,16.79,16.2,16.66,437900,0
+NBIX.US,D,20141022,000000,16.68,16.84,16.28,16.57,357281,0
+NBIX.US,D,20141023,000000,16.81,17.41,16.49,17.17,542236,0
+NBIX.US,D,20141024,000000,17.22,17.57,16.95,17.51,592745,0
+NBIX.US,D,20141027,000000,17.51,17.88,17.33,17.64,456607,0
+NBIX.US,D,20141028,000000,17.75,18.52,17.73,18.5,799490,0
+NBIX.US,D,20141029,000000,18.58,18.58,17.83,18.225,432468,0
+NBIX.US,D,20141030,000000,18.51,18.91,18.09,18.44,786379,0
+NBIX.US,D,20141031,000000,18.89,19.68,18.41,18.52,938373,0
+NBIX.US,D,20141103,000000,18.58,18.77,17.83,18.15,733700,0
+NBIX.US,D,20141104,000000,18.15,18.22,17.58,17.62,598178,0
+NBIX.US,D,20141105,000000,17.66,17.94,17.28,17.43,605100,0
+NBIX.US,D,20141106,000000,17.52,18.73,17.25,18.68,725745,0
+NBIX.US,D,20141107,000000,18.58,18.63,17.98,18.58,620151,0
+NBIX.US,D,20141110,000000,18.41,18.98,18.24,18.98,552661,0
+NBIX.US,D,20141111,000000,19.01,19.5,18.75,19.2,426119,0
+NBIX.US,D,20141112,000000,19.09,19.36,18.72,19.28,438321,0
+NBIX.US,D,20141113,000000,19.28,19.54,18.98,19.14,409621,0
+NBIX.US,D,20141114,000000,19.16,19.21,18.7,18.92,522981,0
+NBIX.US,D,20141117,000000,18.93,19.56,18.84,18.9,485857,0
+NBIX.US,D,20141118,000000,19.06,19.37,18.94,19.2,444199,0
+NBIX.US,D,20141119,000000,19.25,19.4,18.75,19.03,452079,0
+NBIX.US,D,20141120,000000,18.96,19.02,18.37,18.59,473420,0
+NBIX.US,D,20141121,000000,18.93,19.27,18.63,18.95,554669,0
+NBIX.US,D,20141124,000000,19.07,19.69,19.07,19.68,671273,0
+NBIX.US,D,20141125,000000,19.75,19.88,19.38,19.45,432330,0
+NBIX.US,D,20141126,000000,19.45,19.98,19.24,19.95,449317,0
+NBIX.US,D,20141128,000000,20,20.9,19.75,19.93,448395,0
+NBIX.US,D,20141201,000000,19.9,19.96,19.14,19.14,561706,0
+NBIX.US,D,20141202,000000,19.29,19.9,19.29,19.9,569460,0
+NBIX.US,D,20141203,000000,19.9,19.9,19.09,19.38,623985,0
+NBIX.US,D,20141204,000000,19.28,19.62,19.2,19.24,283351,0
+NBIX.US,D,20141205,000000,19.25,19.435,18.77,19.24,686712,0
+NBIX.US,D,20141208,000000,19.3,19.9,18.89,18.97,1065950,0
+NBIX.US,D,20141209,000000,18.72,19.84,18.59,19.81,713201,0
+NBIX.US,D,20141210,000000,19.74,22,19.73,21.89,2012695,0
+NBIX.US,D,20141211,000000,22,22.49,21.83,21.85,1255570,0
+NBIX.US,D,20141212,000000,21.45,22.5,21.45,21.97,1188670,0
+NBIX.US,D,20141215,000000,22.12,22.12,20.56,20.64,947613,0
+NBIX.US,D,20141216,000000,20.6,21.25,20.39,20.46,712427,0
+NBIX.US,D,20141217,000000,20.45,22.56,20.19,22.54,1056359,0
+NBIX.US,D,20141218,000000,23.02,23.98,22.54,23.9,1060088,0
+NBIX.US,D,20141219,000000,23.76,24.86,23.22,24.49,2188403,0
+NBIX.US,D,20141222,000000,24.51,24.53,23.01,23.17,975638,0
+NBIX.US,D,20141223,000000,23.26,23.81,21.17,21.24,907594,0
+NBIX.US,D,20141224,000000,21.33,21.69,20.91,21.33,434452,0
+NBIX.US,D,20141226,000000,21.54,22.79,21.425,22.77,389669,0
+NBIX.US,D,20141229,000000,22.65,23.28,22.14,22.4,635516,0
+NBIX.US,D,20141230,000000,22.38,22.54,22.13,22.25,331581,0
+NBIX.US,D,20141231,000000,22.27,22.85,21.9,22.34,1015336,0
+NBIX.US,D,20150102,000000,22.59,23.19,22.35,22.84,666297,0
+NBIX.US,D,20150105,000000,22.87,23.099,21.095,21.4,1201772,0
+NBIX.US,D,20150106,000000,21.75,22.06,19.68,20.53,1648934,0
+NBIX.US,D,20150107,000000,20.78,22.07,20.7,21.88,921872,0
+NBIX.US,D,20150108,000000,27.11,29.21,25.56,27.48,8543418,0
+NBIX.US,D,20150109,000000,27.21,29.25,27.13,28.29,2781923,0
+NBIX.US,D,20150112,000000,28.37,29.64,27.08,29.51,1742175,0
+NBIX.US,D,20150113,000000,29.9,30.8,29.36,30.14,2068529,0
+NBIX.US,D,20150114,000000,29.54,31.12,29.29,30.98,1032495,0
+NBIX.US,D,20150115,000000,31.39,32.075,30.22,30.6,1726761,0
+NBIX.US,D,20150116,000000,30.4,31.52,29.83,31.47,832465,0
+NBIX.US,D,20150120,000000,32,32.67,31.03,32.38,1296208,0
+NBIX.US,D,20150121,000000,31.98,32.48,30.62,30.93,1892505,0
+NBIX.US,D,20150122,000000,31.08,31.59,29.56,31.58,1381634,0
+NBIX.US,D,20150123,000000,31.54,31.89,31.09,31.7,521289,0
+NBIX.US,D,20150126,000000,31.63,33.59,31.079,33.55,1276121,0
+NBIX.US,D,20150127,000000,33.05,34.31,32.8,33.54,821175,0
+NBIX.US,D,20150128,000000,33.55,34.64,32.89,33.39,1140354,0
+NBIX.US,D,20150129,000000,33.26,34.41,32.76,34.35,753221,0
+NBIX.US,D,20150130,000000,34.2,35,33.62,33.66,985294,0
+NBIX.US,D,20150202,000000,33.79,34.79,31.86,32.88,1142291,0
+NBIX.US,D,20150203,000000,33.54,33.54,31.51,32.99,1092028,0
+NBIX.US,D,20150204,000000,32.43,33.27,30.71,32.94,1356494,0
+NBIX.US,D,20150205,000000,33.74,34.7,33.24,34.42,687507,0
+NBIX.US,D,20150206,000000,34.12,34.79,33.51,33.89,621672,0
+NBIX.US,D,20150209,000000,33.08,34.27,33,33.54,611675,0
+NBIX.US,D,20150210,000000,33.76,36.7,33.76,35.83,1800584,0
+NBIX.US,D,20150211,000000,35.77,38.58,35.77,36.64,1253886,0
+NBIX.US,D,20150212,000000,37.37,37.8,36.38,36.95,1059781,0
+NBIX.US,D,20150213,000000,36.94,37.39,35.22,37.22,959993,0
+NBIX.US,D,20150217,000000,37.12,38.33,36.78,37.34,756872,0
+NBIX.US,D,20150218,000000,36.73,37.34,36.02,36.56,1385104,0
+NBIX.US,D,20150219,000000,36.25,37.53,36.2,37.42,3758759,0
+NBIX.US,D,20150220,000000,37.55,39.98,36.91,39.4,1485095,0
+NBIX.US,D,20150223,000000,39.52,40.747,38.97,39.1,1009066,0
+NBIX.US,D,20150224,000000,39.11,39.29,38.16,38.62,1078850,0
+NBIX.US,D,20150225,000000,38.75,39.77,38.34,39.59,1066788,0
+NBIX.US,D,20150226,000000,39.65,40.23,38.25,40.05,716032,0
+NBIX.US,D,20150227,000000,39.99,40.5,38.65,39.05,1825819,0
+NBIX.US,D,20150302,000000,39.3,40.6,39.29,40.43,1001200,0
+NBIX.US,D,20150303,000000,40.44,40.94,39.38,40.86,1136700,0
+NBIX.US,D,20150304,000000,41.71,41.83,40.36,41.27,1103700,0
+NBIX.US,D,20150305,000000,41.43,42.38,40.83,40.92,1043500,0
+NBIX.US,D,20150306,000000,40.67,41.24,39.93,40.67,1167600,0
+NBIX.US,D,20150309,000000,40.64,40.65,39.04,39.66,784900,0
+NBIX.US,D,20150310,000000,39.02,41.27,39.02,40.44,1027000,0
+NBIX.US,D,20150311,000000,40.69,40.89,39.77,40.53,736900,0
+NBIX.US,D,20150312,000000,40.94,41.48,40.13,40.45,804700,0
+NBIX.US,D,20150313,000000,40.61,41.98,40.53,40.96,964900,0
+NBIX.US,D,20150316,000000,41.37,41.94,40.84,41.91,655900,0
+NBIX.US,D,20150317,000000,41.7,42.69,41.5,42.53,673300,0
+NBIX.US,D,20150318,000000,42.53,43.04,42.1,42.49,915100,0
+NBIX.US,D,20150319,000000,43.19,45,43.12,44.25,1392200,0
+NBIX.US,D,20150320,000000,44.86,45.36,43.57,43.6,2679000,0
+NBIX.US,D,20150323,000000,43.29,43.59,40.75,41.67,1906800,0
+NBIX.US,D,20150324,000000,41.72,42.58,40.88,41.02,973100,0
+NBIX.US,D,20150325,000000,41.77,41.77,36.28,36.37,2250900,0
+NBIX.US,D,20150326,000000,35.61,37.49,35.06,37.33,1717300,0
+NBIX.US,D,20150327,000000,37.4,39.23,37.4,38.78,1056900,0
+NBIX.US,D,20150330,000000,40.75,43,39.8,41.53,1330900,0
+NBIX.US,D,20150331,000000,41.08,41.94,38.91,39.71,1532729,0
+NBIX.US,D,20150401,000000,41.02,41.54,38.3,39.9,981000,0
+NBIX.US,D,20150402,000000,39.74,40.8,38.72,39.52,666800,0
+NBIX.US,D,20150406,000000,39.46,40.02,38.94,39.1,626500,0
+NBIX.US,D,20150407,000000,39.2,41.19,39.138,40.2,667090,0
+NBIX.US,D,20150408,000000,39.87,42.15,39.7,42.09,736400,0
+NBIX.US,D,20150409,000000,42.02,42.75,40.51,41.94,593765,0
+NBIX.US,D,20150410,000000,41.72,43.29,41.62,42.71,475900,0
+NBIX.US,D,20150413,000000,43.28,45.09,42.96,43.67,642600,0
+NBIX.US,D,20150414,000000,44,44.67,43.16,43.62,517600,0
+NBIX.US,D,20150415,000000,43.729,44.65,43.096,43.58,580112,0
+NBIX.US,D,20150416,000000,43.78,44.29,43.13,43.61,584286,0
+NBIX.US,D,20150417,000000,43.13,43.43,41.07,42.49,943100,0
+NBIX.US,D,20150420,000000,42.95,43.53,41.82,42.95,575882,0
+NBIX.US,D,20150421,000000,43.07,44.06,42.72,43.66,467673,0
+NBIX.US,D,20150422,000000,43.64,44.34,42.25,43.23,507820,0
+NBIX.US,D,20150423,000000,43.24,44.15,42.63,43.68,505100,0
+NBIX.US,D,20150424,000000,43.37,44.1,43.01,43.37,358730,0
+NBIX.US,D,20150427,000000,43.63,44.08,39.17,39.5,1209500,0
+NBIX.US,D,20150428,000000,39.26,40.48,37.06,37.78,1675793,0
+NBIX.US,D,20150429,000000,37.6,39.28,36.61,37.13,1108400,0
+NBIX.US,D,20150430,000000,36.34,37.49,33.16,34.09,2647500,0
+NBIX.US,D,20150501,000000,33.78,36.33,33.78,35.51,1394600,0
+NBIX.US,D,20150504,000000,35.59,37.11,35.26,36.08,1429400,0
+NBIX.US,D,20150505,000000,35.88,36.71,35.08,35.61,1021400,0
+NBIX.US,D,20150506,000000,35.54,37.2,32.67,36.66,956374,0
+NBIX.US,D,20150507,000000,36.71,37.7,35.63,37.43,685653,0
+NBIX.US,D,20150508,000000,38,39.6,37.72,39.55,975800,0
+NBIX.US,D,20150511,000000,39.43,40.03,38.84,39.63,742500,0
+NBIX.US,D,20150512,000000,39.43,40.21,38.55,40.04,690180,0
+NBIX.US,D,20150513,000000,40.37,42.45,40.34,42.34,1379500,0
+NBIX.US,D,20150514,000000,42.51,42.86,40.85,41.94,1004100,0
+NBIX.US,D,20150515,000000,41.94,42.36,40.89,41.63,486315,0
+NBIX.US,D,20150518,000000,41.34,43.57,41.3,43.14,748890,0
+NBIX.US,D,20150519,000000,43.38,43.43,42.6,43.01,670726,0
+NBIX.US,D,20150520,000000,43.38,43.53,42.29,43,664900,0
+NBIX.US,D,20150521,000000,42.7,43.45,41.77,41.98,625200,0
+NBIX.US,D,20150522,000000,42.9,43.67,41.98,42.55,1276800,0
+NBIX.US,D,20150526,000000,42.21,42.91,41.31,42.3,750730,0
+NBIX.US,D,20150527,000000,42.45,42.98,42.12,42.94,597200,0
+NBIX.US,D,20150528,000000,42.46,43.04,41.988,42.76,563449,0
+NBIX.US,D,20150529,000000,42.55,44.49,42.47,43.86,968900,0
+NBIX.US,D,20150601,000000,44.19,44.32,41.65,41.78,1017047,0
+NBIX.US,D,20150602,000000,41.25,42.68,40.73,42.35,850360,0
+NBIX.US,D,20150603,000000,42.08,43.48,41.62,43.47,722300,0
+NBIX.US,D,20150604,000000,43.06,43.95,40.96,41.5,742200,0
+NBIX.US,D,20150605,000000,41.38,43.57,40.54,43.51,763100,0
+NBIX.US,D,20150608,000000,43.57,45.98,43.17,45.28,1654100,0
+NBIX.US,D,20150609,000000,42.23,43.75,41.62,42.96,1983759,0
+NBIX.US,D,20150610,000000,43.18,43.61,42.25,42.43,883731,0
+NBIX.US,D,20150611,000000,42.62,43.71,42.6,43.51,1069506,0
+NBIX.US,D,20150612,000000,43.35,43.59,42.63,42.93,616700,0
+NBIX.US,D,20150615,000000,42.83,43.04,41.85,42.56,534400,0
+NBIX.US,D,20150616,000000,42.5,46.69,42.5,45.29,1554400,0
+NBIX.US,D,20150617,000000,46.92,47,45.19,45.56,1184100,0
+NBIX.US,D,20150618,000000,45.73,47.23,45.66,47.11,1419300,0
+NBIX.US,D,20150619,000000,47.25,48.12,46.65,47.31,2392800,0
+NBIX.US,D,20150622,000000,47.74,48.99,47.28,48.85,997300,0
+NBIX.US,D,20150623,000000,49.35,49.49,48.08,48.74,672810,0
+NBIX.US,D,20150624,000000,48.76,48.99,48.16,48.63,774800,0
+NBIX.US,D,20150625,000000,48.86,49.2,47.35,47.5,798200,0
+NBIX.US,D,20150626,000000,47.73,47.8,46.22,46.72,1072000,0
+NBIX.US,D,20150629,000000,46,46.88,45.01,45.81,751000,0
+NBIX.US,D,20150630,000000,46.46,48.06,46.45,47.76,752990,0
+NBIX.US,D,20150701,000000,48.27,48.89,47.16,47.66,651500,0
+NBIX.US,D,20150702,000000,47.86,48.01,47.02,47.31,656500,0
+NBIX.US,D,20150706,000000,46.9,49.49,46.9,48.32,968600,0
+NBIX.US,D,20150707,000000,48.56,48.99,47.07,48.44,632700,0
+NBIX.US,D,20150708,000000,47.81,48.2,46.82,46.94,532600,0
+NBIX.US,D,20150709,000000,47.88,48.13,47.2,47.83,425500,0
+NBIX.US,D,20150710,000000,48.53,48.64,47.56,48.16,788800,0
+NBIX.US,D,20150713,000000,48.63,50.68,47.93,50.49,1269700,0
+NBIX.US,D,20150714,000000,50.68,53.66,50.68,51.95,1274007,0
+NBIX.US,D,20150715,000000,52.3,53.84,51.99,52.12,961662,0
+NBIX.US,D,20150716,000000,52.31,53.59,51.76,53.32,697900,0
+NBIX.US,D,20150717,000000,53.16,53.62,52.39,53.51,597200,0
+NBIX.US,D,20150720,000000,54.62,56.18,52.1,52.46,1189200,0
+NBIX.US,D,20150721,000000,52.88,52.88,50.3,51.89,719200,0
+NBIX.US,D,20150722,000000,51.22,52.99,50.79,52.59,437100,0
+NBIX.US,D,20150723,000000,52.45,52.49,50.93,51.35,490100,0
+NBIX.US,D,20150724,000000,50.96,52.57,50.84,51.5,805300,0
+NBIX.US,D,20150727,000000,51.19,51.48,48.48,49.34,913500,0
+NBIX.US,D,20150728,000000,49.89,52.32,49.28,51.92,607500,0
+NBIX.US,D,20150729,000000,51.67,51.92,49.5,50.66,682300,0
+NBIX.US,D,20150730,000000,50.73,50.82,48.28,50.02,989900,0
+NBIX.US,D,20150731,000000,50.25,52.29,49.89,50.12,693500,0
+NBIX.US,D,20150803,000000,50,51.96,48.57,48.99,577200,0
+NBIX.US,D,20150804,000000,48.81,49.71,48.49,49.56,544000,0
+NBIX.US,D,20150805,000000,49.9,51.11,49.9,50.44,604900,0
+NBIX.US,D,20150806,000000,50.07,50.18,46.6,47.12,813865,0
+NBIX.US,D,20150807,000000,46.83,47.72,44.65,46.47,735400,0
+NBIX.US,D,20150810,000000,46.5,48.07,45.78,46.25,630800,0
+NBIX.US,D,20150811,000000,45.44,46.99,44.93,45.64,407265,0
+NBIX.US,D,20150812,000000,44.83,46.5,44.02,46.02,622800,0
+NBIX.US,D,20150813,000000,46.25,47.68,45.65,46.9,667700,0
+NBIX.US,D,20150814,000000,46.65,47.38,44.21,45.87,705900,0
+NBIX.US,D,20150817,000000,45.5,48.04,45.19,47.96,485300,0
+NBIX.US,D,20150818,000000,48.28,48.28,46.81,47.04,586500,0
+NBIX.US,D,20150819,000000,46.58,47.49,46.06,46.75,353000,0
+NBIX.US,D,20150820,000000,46.04,46.49,44.32,44.49,822700,0
+NBIX.US,D,20150821,000000,43.11,45.37,42.72,43.75,984500,0
+NBIX.US,D,20150824,000000,38.41,43.62,37.62,41.14,1027736,0
+NBIX.US,D,20150825,000000,42.2,43.28,40.8,41.03,1011500,0
+NBIX.US,D,20150826,000000,42.27,44.17,40.63,43.97,984700,0
+NBIX.US,D,20150827,000000,44.46,46.28,44.06,46.26,984000,0
+NBIX.US,D,20150828,000000,46.21,47.74,45.78,46.67,752700,0
+NBIX.US,D,20150831,000000,46.71,48.14,46.24,46.38,913300,0
+NBIX.US,D,20150901,000000,45.27,48.02,45.06,47.05,930100,0
+NBIX.US,D,20150902,000000,47.66,49.83,46.5,49.63,934800,0
+NBIX.US,D,20150903,000000,50.07,50.65,47.84,48.09,715300,0
+NBIX.US,D,20150904,000000,47.47,49.16,47.18,48.55,680400,0
+NBIX.US,D,20150908,000000,49.5,50.94,48.74,50.81,759600,0
+NBIX.US,D,20150909,000000,51.31,51.5,49.52,50.5,742400,0
+NBIX.US,D,20150910,000000,49.56,54.19,49.56,53.56,1830084,0
+NBIX.US,D,20150911,000000,52.9,54.15,52.86,54.09,865800,0
+NBIX.US,D,20150914,000000,54.69,54.88,52.45,53.16,780300,0
+NBIX.US,D,20150915,000000,53.5,53.74,52.6,53.42,634500,0
+NBIX.US,D,20150916,000000,55.29,56.97,52.97,54.29,1717400,0
+NBIX.US,D,20150917,000000,53.8,55.36,53,54.93,910702,0
+NBIX.US,D,20150918,000000,54.35,55.16,54.01,54.9,1294400,0
+NBIX.US,D,20150921,000000,55.94,55.94,49.29,50.18,1224700,0
+NBIX.US,D,20150922,000000,49.18,50.18,47.71,48.54,1467500,0
+NBIX.US,D,20150923,000000,48.41,49.29,47.16,47.28,899610,0
+NBIX.US,D,20150924,000000,47.1,47.38,44.92,46.06,879876,0
+NBIX.US,D,20150925,000000,46.98,47,40.3,40.76,1454500,0
+NBIX.US,D,20150928,000000,39.27,40.6,33.61,35.34,2379960,0
+NBIX.US,D,20150929,000000,35.76,37.95,33.79,35.8,1682500,0
+NBIX.US,D,20150930,000000,36.37,40.54,36.05,39.79,1925900,0
+NBIX.US,D,20151001,000000,39.33,41.19,38.01,40.95,1200700,0
+NBIX.US,D,20151002,000000,40.44,44.42,39.49,44.07,1326500,0
+NBIX.US,D,20151005,000000,44.62,45.595,41.81,42.72,1005994,0
+NBIX.US,D,20151006,000000,42.37,42.86,37.76,40,1673200,0
+NBIX.US,D,20151007,000000,39.54,40.39,38.13,38.93,1409600,0
+NBIX.US,D,20151008,000000,46.25,47.25,40.24,43.6,7680200,0
+NBIX.US,D,20151009,000000,42.51,46.57,41.87,46.1,2322300,0
+NBIX.US,D,20151012,000000,46.42,47,45.23,45.82,1331209,0
+NBIX.US,D,20151013,000000,46,48.59,45.46,45.75,2218800,0
+NBIX.US,D,20151014,000000,46.09,47.48,44.03,44.61,1213200,0
+NBIX.US,D,20151015,000000,45.19,48.7,44.01,48.56,1417000,0
+NBIX.US,D,20151016,000000,48.69,50.29,46.55,47.93,1136500,0
+NBIX.US,D,20151019,000000,47.98,50.27,46.4,48.98,843375,0
+NBIX.US,D,20151020,000000,48.76,49.15,46.36,46.88,1179500,0
+NBIX.US,D,20151021,000000,47.39,48.4,45.6,46.96,868900,0
+NBIX.US,D,20151022,000000,47,48.87,45.91,47.47,976500,0
+NBIX.US,D,20151023,000000,48.33,51.7,47.05,48,1676200,0
+NBIX.US,D,20151026,000000,47.56,48.7,46.3,46.61,1243200,0
+NBIX.US,D,20151027,000000,46.81,48.81,46.48,48.76,790900,0
+NBIX.US,D,20151028,000000,48.66,51.67,47.33,51.43,1143700,0
+NBIX.US,D,20151029,000000,51.65,52.09,49.21,49.97,951200,0
+NBIX.US,D,20151030,000000,47.5,50.43,47.5,49.09,1209800,0
+NBIX.US,D,20151102,000000,49.66,52.45,48.67,52.42,946295,0
+NBIX.US,D,20151103,000000,51.96,54.15,51.41,53.17,981500,0
+NBIX.US,D,20151104,000000,53.5,54.38,52.07,54.04,755720,0
+NBIX.US,D,20151105,000000,53.93,54.33,53.04,53.59,737900,0
+NBIX.US,D,20151106,000000,53.49,54.6,52.11,53.49,738900,0
+NBIX.US,D,20151109,000000,53.55,54.27,51.89,52.52,789424,0
+NBIX.US,D,20151110,000000,52.55,53.1,51.53,52.47,619700,0
+NBIX.US,D,20151111,000000,52.35,52.57,51.43,51.49,583600,0
+NBIX.US,D,20151112,000000,51.24,52.66,50.36,51.53,751000,0
+NBIX.US,D,20151113,000000,51.04,53.59,50.83,52.13,510200,0
+NBIX.US,D,20151116,000000,52.25,52.8,49.79,51.92,595900,0
+NBIX.US,D,20151117,000000,52.29,55,51.69,54.27,659600,0
+NBIX.US,D,20151118,000000,54.27,56.5,54.03,56.49,871300,0
+NBIX.US,D,20151119,000000,56.51,57,53.53,53.67,559100,0
+NBIX.US,D,20151120,000000,54.02,55.27,53.68,54.1,586200,0
+NBIX.US,D,20151123,000000,54.32,55.92,54.17,54.84,578000,0
+NBIX.US,D,20151124,000000,54.27,55.04,53.84,54.77,371200,0
+NBIX.US,D,20151125,000000,54.98,56.48,54.84,55.9,610300,0
+NBIX.US,D,20151127,000000,55.9,58.46,55.89,57.63,393000,0
+NBIX.US,D,20151130,000000,57.12,57.39,52.87,54.37,1350700,0
+NBIX.US,D,20151201,000000,54.57,54.9,52.68,53.25,1102128,0
+NBIX.US,D,20151202,000000,53.38,54.36,52.59,52.65,600264,0
+NBIX.US,D,20151203,000000,52.57,52.83,50.12,50.98,766030,0
+NBIX.US,D,20151204,000000,51.28,53.56,50.49,53.48,565800,0
+NBIX.US,D,20151207,000000,53.09,53.46,51.13,51.42,617000,0
+NBIX.US,D,20151208,000000,51.03,53.8,50.363,53.28,621052,0
+NBIX.US,D,20151209,000000,52.89,53.24,51.13,51.58,437100,0
+NBIX.US,D,20151210,000000,51.77,53.16,51.42,53.11,443900,0
+NBIX.US,D,20151211,000000,51.77,52.97,51.39,51.6,545400,0
+NBIX.US,D,20151214,000000,51.48,51.82,50.24,51.21,761342,0
+NBIX.US,D,20151215,000000,51.79,53.28,51.46,52.97,749000,0
+NBIX.US,D,20151216,000000,53.35,55.65,53.25,55.43,657400,0
+NBIX.US,D,20151217,000000,56.11,57.82,52.14,52.59,1334600,0
+NBIX.US,D,20151218,000000,52.28,53.66,51.85,51.87,1476200,0
+NBIX.US,D,20151221,000000,52.44,53.3,50.86,51.39,517400,0
+NBIX.US,D,20151222,000000,51.79,51.79,50.02,51.15,309076,0
+NBIX.US,D,20151223,000000,51.47,52.08,50.72,51.03,552000,0
+NBIX.US,D,20151224,000000,51.4,53.42,51.1,53.25,732386,0
+NBIX.US,D,20151228,000000,52.99,53.71,52.49,53.01,474735,0
+NBIX.US,D,20151229,000000,53.44,56.73,53.44,56.49,683968,0
+NBIX.US,D,20151230,000000,56.57,57.764,56.4201,56.49,413117,0
+NBIX.US,D,20151231,000000,55.79,57.49,55.32,56.57,1461625,0
+NBIX.US,D,20160104,000000,55.3,55.94,51.32,52.35,1175933,0
+NBIX.US,D,20160105,000000,52.6,54.48,52.05,52.43,370696,0
+NBIX.US,D,20160106,000000,51.54,51.64,49.44,50.12,562034,0
+NBIX.US,D,20160107,000000,48.69,49.8197,47.72,47.74,696176,0
+NBIX.US,D,20160108,000000,47.95,48.75,46.24,46.41,637154,0
+NBIX.US,D,20160111,000000,47.05,47.05,42.5801,44.6,1120107,0
+NBIX.US,D,20160112,000000,45.6,47.66,44.04,46.02,872647,0
+NBIX.US,D,20160113,000000,46.11,46.53,41.57,41.86,1053511,0
+NBIX.US,D,20160114,000000,43.51,49.41,41.385,47.75,2274427,0
+NBIX.US,D,20160115,000000,45.2,47.65,44.36,47.6,3507538,0
+NBIX.US,D,20160119,000000,48.41,48.91,45.22,46.06,1637000,0
+NBIX.US,D,20160120,000000,45.24,50.97,43.67,49.67,1138221,0
+NBIX.US,D,20160121,000000,49.69,50.88,48.03,49.3,850763,0
+NBIX.US,D,20160122,000000,50.85,53.68,49.9,50.37,997970,0
+NBIX.US,D,20160125,000000,49.97,51.93,48.45,48.59,780840,0
+NBIX.US,D,20160126,000000,48.76,48.76,45.36,46.82,742153,0
+NBIX.US,D,20160127,000000,47.1,47.54,44.015,44.31,727324,0
+NBIX.US,D,20160128,000000,45.27,46.24,42.08,42.36,1019337,0
+NBIX.US,D,20160129,000000,42.15,43.8,41.18,42.55,1111627,0
+NBIX.US,D,20160201,000000,42.33,43.48,40.6,42.89,1003375,0
+NBIX.US,D,20160202,000000,42.2,43.8,38.96,39.26,1270232,0
+NBIX.US,D,20160203,000000,39.53,40.85,36.65,39.46,1295767,0
+NBIX.US,D,20160204,000000,38.46,39.61,36.12,37.07,1956717,0
+NBIX.US,D,20160205,000000,36.7,37.1,34.9,35.99,2054942,0
+NBIX.US,D,20160208,000000,35.13,36.06,31.7901,32.51,1878639,0
+NBIX.US,D,20160209,000000,31.87,33.86,31.25,32.19,1035147,0
+NBIX.US,D,20160210,000000,33.35,36.27,33.35,33.7,1948096,0
+NBIX.US,D,20160211,000000,32.92,36.56,31.55,35.37,2022755,0
+NBIX.US,D,20160212,000000,35.95,36.48,33.65,36.04,1675830,0
+NBIX.US,D,20160216,000000,36.56,37.47,36.23,37.01,1123988,0
+NBIX.US,D,20160217,000000,37.03,38.94,36.45,38.14,866814,0
+NBIX.US,D,20160218,000000,37.89,38.99,36.27,36.42,699573,0
+NBIX.US,D,20160219,000000,36.4,37.87,36.08,37.58,595601,0
+NBIX.US,D,20160222,000000,37.91,39.13,37.25,37.52,746782,0
+NBIX.US,D,20160223,000000,37.44,38,35.88,35.96,625003,0
+NBIX.US,D,20160224,000000,35.47,37.57,35.12,37.05,711043,0
+NBIX.US,D,20160225,000000,37.43,38.72,36.32,37.28,455065,0
+NBIX.US,D,20160226,000000,37.5,38.495,36.41,38.02,667272,0
+NBIX.US,D,20160229,000000,37.88,38.97,36.44,36.78,975052,0
+NBIX.US,D,20160301,000000,37.17,37.85,35.82,37.47,1356421,0
+NBIX.US,D,20160302,000000,37.69,39.03,37.16,38.65,1055082,0
+NBIX.US,D,20160303,000000,38.55,38.95,36.2,36.36,1298828,0
+NBIX.US,D,20160304,000000,36.49,36.7,35,35.35,1260715,0
+NBIX.US,D,20160307,000000,34.99,36.39,33.52,35.98,1582499,0
+NBIX.US,D,20160308,000000,35.87,36.15,33.68,33.8,940593,0
+NBIX.US,D,20160309,000000,34.34,34.78,32.18,33.67,931102,0
+NBIX.US,D,20160310,000000,34.29,35.08,32.85,33.63,875529,0
+NBIX.US,D,20160311,000000,34,35.48,33.67,35.44,752653,0
+NBIX.US,D,20160314,000000,35.22,36.15,34.59,35.68,701488,0
+NBIX.US,D,20160315,000000,35.29,35.38,33.89,34.07,1110922,0
+NBIX.US,D,20160316,000000,33.89,34.97,33.42,34.06,795300,0
+NBIX.US,D,20160317,000000,33.68,34.26,32.35,33.81,1408602,0
+NBIX.US,D,20160318,000000,33.98,35.28,32.91,35.06,1822263,0
+NBIX.US,D,20160321,000000,34.84,37.2,34.435,35.9,1040445,0
+NBIX.US,D,20160322,000000,35.75,39.14,35.26,38.35,1107721,0
+NBIX.US,D,20160323,000000,38.1,38.65,35.46,35.54,1206563,0
+NBIX.US,D,20160324,000000,35.37,35.87,34.17,35.33,1214466,0
+NBIX.US,D,20160328,000000,35.47,35.74,33.56,35.41,893455,0
+NBIX.US,D,20160329,000000,35.25,37.23,34.68,37.17,969931,0
+NBIX.US,D,20160330,000000,37.3,38.81,36.95,37.15,949531,0
+NBIX.US,D,20160331,000000,37.5,40.09,37.5,39.55,1957203,0
+NBIX.US,D,20160401,000000,39.57,41.68,39.01,41.54,1023054,0
+NBIX.US,D,20160404,000000,42,44.48,42,42.93,1628424,0
+NBIX.US,D,20160405,000000,42.41,43.99,42.1,42.96,750803,0
+NBIX.US,D,20160406,000000,43.11,46.57,42.76,46.49,1170408,0
+NBIX.US,D,20160407,000000,46.72,47.99,44.27,45.26,1182100,0
+NBIX.US,D,20160408,000000,46.05,46.41,43.92,45.57,686114,0
+NBIX.US,D,20160411,000000,45.69,45.8,43.36,43.78,810384,0
+NBIX.US,D,20160412,000000,44.06,44.8,42.45,44.72,805232,0
+NBIX.US,D,20160413,000000,44.91,46.28,44.37,46.13,554948,0
+NBIX.US,D,20160414,000000,46.26,47.32,45.51,46.86,1090882,0
+NBIX.US,D,20160415,000000,46.62,47.45,45.315,46.54,908564,0
+NBIX.US,D,20160418,000000,46.18,47.19,46.02,46.67,951863,0
+NBIX.US,D,20160419,000000,46.58,47.155,45.8,46.34,650770,0
+NBIX.US,D,20160420,000000,46.77,47.79,45.96,46.93,689810,0
+NBIX.US,D,20160421,000000,47.06,49.63,46.505,49.19,671535,0
+NBIX.US,D,20160422,000000,49.23,49.69,47.53,48.66,800763,0
+NBIX.US,D,20160425,000000,48.59,49.35,48.1,48.61,424088,0
+NBIX.US,D,20160426,000000,48.35,48.675,46.43,47.55,609132,0
+NBIX.US,D,20160427,000000,47.32,47.48,45.62,46.24,591320,0
+NBIX.US,D,20160428,000000,46.48,48.75,45.78,46.9,1039606,0
+NBIX.US,D,20160429,000000,46.73,47.475,45.09,45.61,526222,0
+NBIX.US,D,20160502,000000,45.83,46.81,44.5,46.71,663449,0
+NBIX.US,D,20160503,000000,46.36,47.22,44.81,45.05,652765,0
+NBIX.US,D,20160504,000000,44.7,45,42.67,42.91,746428,0
+NBIX.US,D,20160505,000000,42.96,43.3945,41.52,42.65,830338,0
+NBIX.US,D,20160506,000000,41.69,44.07,40.86,42.87,992219,0
+NBIX.US,D,20160509,000000,43.16,45.51,42.92,44.89,656857,0
+NBIX.US,D,20160510,000000,45.5,45.5,43.6,44.69,461285,0
+NBIX.US,D,20160511,000000,44.58,44.6,42.51,42.65,528453,0
+NBIX.US,D,20160512,000000,42.98,43.278,41.67,42.94,559559,0
+NBIX.US,D,20160513,000000,42.87,44.55,42.435,43.65,575361,0
+NBIX.US,D,20160516,000000,43.9,46.11,43.785,45.64,886296,0
+NBIX.US,D,20160517,000000,45.59,45.895,43.19,43.39,1103817,0
+NBIX.US,D,20160518,000000,43.15,46.655,43.11,45.64,1435930,0
+NBIX.US,D,20160519,000000,45.48,47.3,45,46.92,1049625,0
+NBIX.US,D,20160520,000000,46.88,48.2452,46.41,47.89,962414,0
+NBIX.US,D,20160523,000000,48.45,48.485,47.43,48.07,1157023,0
+NBIX.US,D,20160524,000000,48.57,49.21,48.28,48.77,858304,0
+NBIX.US,D,20160525,000000,49.06,49.44,46.01,46.56,985092,0
+NBIX.US,D,20160526,000000,46.47,46.47,44.41,45.83,991340,0
+NBIX.US,D,20160527,000000,46.14,46.31,45.055,46.19,562625,0
+NBIX.US,D,20160531,000000,48.56,50.87,48.49,49.65,1923017,0
+NBIX.US,D,20160601,000000,49.29,49.98,48.52,49.6,823376,0
+NBIX.US,D,20160602,000000,49.51,50.84,49.015,50.75,1044474,0
+NBIX.US,D,20160603,000000,50.75,50.99,48.34,49.51,1044663,0
+NBIX.US,D,20160606,000000,49.65,52.16,49,51.96,1044100,0
+NBIX.US,D,20160607,000000,51.61,51.93,50.325,51.19,654709,0
+NBIX.US,D,20160608,000000,51.27,52.13,50,51.97,537406,0
+NBIX.US,D,20160609,000000,51.54,53,49.83,49.87,782210,0
+NBIX.US,D,20160610,000000,49.16,49.3,47.2,48.38,869345,0
+NBIX.US,D,20160613,000000,47.88,48.71,46.295,46.67,847587,0
+NBIX.US,D,20160614,000000,46.57,47.33,45.72,46.4,564812,0
+NBIX.US,D,20160615,000000,46.84,47.29,45.7,46.58,597303,0
+NBIX.US,D,20160616,000000,46.29,46.29,45.16,46.25,567604,0
+NBIX.US,D,20160617,000000,46.11,46.77,44.08,44.24,1547265,0
+NBIX.US,D,20160620,000000,44.71,45.21,44.04,44.32,1198300,0
+NBIX.US,D,20160621,000000,44.59,44.86,41.7,42.71,1228135,0
+NBIX.US,D,20160622,000000,42.53,44.05,41.68,42.73,942219,0
+NBIX.US,D,20160623,000000,43.21,44.75,42.8478,44.59,1066063,0
+NBIX.US,D,20160624,000000,42.2,44.71,41.56,43.28,4718080,0
+NBIX.US,D,20160627,000000,43.21,43.5997,41.5,41.79,1045284,0
+NBIX.US,D,20160628,000000,42.25,43.965,42.25,43.88,900803,0
+NBIX.US,D,20160629,000000,45.01,46.15,44.425,45.39,908157,0
+NBIX.US,D,20160630,000000,45.36,46.14,44.395,45.45,944412,0
+NBIX.US,D,20160701,000000,45.25,45.79,44.69,45.29,830981,0
+NBIX.US,D,20160705,000000,45.17,46.05,44.86,45.84,452873,0
+NBIX.US,D,20160706,000000,45.63,47.86,45.49,47.79,891551,0
+NBIX.US,D,20160707,000000,48.09,48.78,47.44,48.05,631953,0
+NBIX.US,D,20160708,000000,47.92,48.82,47.06,48.58,760123,0
+NBIX.US,D,20160711,000000,48.82,49.28,48.42,48.63,673138,0
+NBIX.US,D,20160712,000000,48.98,49.24,47.85,48.4,543471,0
+NBIX.US,D,20160713,000000,48.7,48.7,46.31,46.49,778595,0
+NBIX.US,D,20160714,000000,46.93,46.93,45.57,46.1,435220,0
+NBIX.US,D,20160715,000000,46,46.52,45.84,46.35,528009,0
+NBIX.US,D,20160718,000000,46.5,47.12,46.08,46.97,481327,0
+NBIX.US,D,20160719,000000,46.88,47.32,46.82,47.23,696177,0
+NBIX.US,D,20160720,000000,47.34,48.97,47.14,48.81,573964,0
+NBIX.US,D,20160721,000000,49.01,50.2,48.56,49.08,1155031,0
+NBIX.US,D,20160722,000000,49.13,49.77,48.79,49.51,526522,0
+NBIX.US,D,20160725,000000,49.65,50.165,49.12,49.77,769144,0
+NBIX.US,D,20160726,000000,49.63,50.05,49.16,49.62,864709,0
+NBIX.US,D,20160727,000000,49.83,50.88,49.45,50.82,754902,0
+NBIX.US,D,20160728,000000,50.77,51.39,49.93,50.15,582971,0
+NBIX.US,D,20160729,000000,49.83,50.33,48.74,50.23,529651,0
+NBIX.US,D,20160801,000000,50.4,52.85,50.035,51.51,687791,0
+NBIX.US,D,20160802,000000,51.27,51.3275,49.57,50.43,549270,0
+NBIX.US,D,20160803,000000,50.04,51.1,49.47,50.34,586731,0
+NBIX.US,D,20160804,000000,50.56,51.86,49.89,50.08,765545,0
+NBIX.US,D,20160805,000000,50.24,50.905,49.45,49.97,442394,0
+NBIX.US,D,20160808,000000,49.9,49.9,47.96,48.6,704853,0
+NBIX.US,D,20160809,000000,48.6,49.42,48.16,48.93,323217,0
+NBIX.US,D,20160810,000000,48.73,49.1107,47.1,47.38,592911,0
+NBIX.US,D,20160811,000000,47.6,48.42,46.87,48.2,407260,0
+NBIX.US,D,20160812,000000,47.98,48.49,47.47,48.38,371341,0
+NBIX.US,D,20160815,000000,48.46,49.18,48.1345,48.73,322677,0
+NBIX.US,D,20160816,000000,48.47,49.25,48.13,48.22,427542,0
+NBIX.US,D,20160817,000000,48.04,48.3,47.45,47.72,461984,0
+NBIX.US,D,20160818,000000,47.64,48.33,47.07,48.01,277145,0
+NBIX.US,D,20160819,000000,47.74,48.61,47.35,48.57,467150,0
+NBIX.US,D,20160822,000000,48.84,51.57,48.75,51.525,1022070,0
+NBIX.US,D,20160823,000000,51.82,51.82,51,51.5,685120,0
+NBIX.US,D,20160824,000000,51.31,53.46,49.28,49.44,929551,0
+NBIX.US,D,20160825,000000,49.58,50.3,47.805,48.94,911380,0
+NBIX.US,D,20160826,000000,49.27,50.11,48.82,49.54,440889,0
+NBIX.US,D,20160829,000000,49.67,49.8,48.96,49.31,362578,0
+NBIX.US,D,20160830,000000,49.43,49.93,48.83,49.17,436197,0
+NBIX.US,D,20160831,000000,48.92,49.715,48.27,48.46,492367,0
+NBIX.US,D,20160901,000000,48.63,50.28,48.35,50.12,484320,0
+NBIX.US,D,20160902,000000,50.19,50.25,49,49.44,305672,0
+NBIX.US,D,20160906,000000,49.71,51.15,49.63,50.84,638392,0
+NBIX.US,D,20160907,000000,50.66,51.05,50.1,50.9,588916,0
+NBIX.US,D,20160908,000000,50.33,50.99,49.93,50.5,751474,0
+NBIX.US,D,20160909,000000,49.75,50.64,49.13,49.19,781097,0
+NBIX.US,D,20160912,000000,48.84,51.25,48.56,51.2,693358,0
+NBIX.US,D,20160913,000000,50.49,50.83,49.24,50.27,504470,0
+NBIX.US,D,20160914,000000,50.63,51.66,50.57,51.5,477402,0
+NBIX.US,D,20160915,000000,51.56,53,50.94,52.7,565914,0
+NBIX.US,D,20160916,000000,52.75,54.13,52.51,54,946965,0
+NBIX.US,D,20160919,000000,54.02,55.03,53.3,54.06,1170455,0
+NBIX.US,D,20160920,000000,54.67,55.15,54.3,54.63,870961,0
+NBIX.US,D,20160921,000000,54.74,55.1,52.97,54.24,498117,0
+NBIX.US,D,20160922,000000,54.74,54.975,53.38,54.16,490526,0
+NBIX.US,D,20160923,000000,54.39,54.64,53.64,53.94,447166,0
+NBIX.US,D,20160926,000000,53.7,53.75,52.97,53.25,588030,0
+NBIX.US,D,20160927,000000,53.08,53.85,52.72,53.36,505341,0
+NBIX.US,D,20160928,000000,53.37,53.54,50.409,51.42,697657,0
+NBIX.US,D,20160929,000000,51.39,51.91,49.73,50.33,459151,0
+NBIX.US,D,20160930,000000,50.49,51.76,50,50.65,805466,0
+NBIX.US,D,20161003,000000,50.38,50.81,49.52,50.17,384140,0
+NBIX.US,D,20161004,000000,50.46,50.88,50.005,50.27,546199,0
+NBIX.US,D,20161005,000000,50.27,51.56,49.94,51.26,493910,0
+NBIX.US,D,20161006,000000,50.77,50.89,47.44,47.57,1211561,0
+NBIX.US,D,20161007,000000,47.55,47.98,46.3,46.98,946193,0
+NBIX.US,D,20161010,000000,47.37,47.48,46.49,46.58,571815,0
+NBIX.US,D,20161011,000000,47.35,47.6899,44.65,45,840710,0
+NBIX.US,D,20161012,000000,44.97,45.56,43.04,43.07,1054236,0
+NBIX.US,D,20161013,000000,42.75,44.63,42.64,44.16,1070346,0
+NBIX.US,D,20161014,000000,44.39,44.62,42.22,42.27,631613,0
+NBIX.US,D,20161017,000000,42.3,42.88,41.29,42.3,760726,0
+NBIX.US,D,20161018,000000,43,44.72,43,44.59,928483,0
+NBIX.US,D,20161019,000000,45.28,45.28,43.52,44.3,944763,0
+NBIX.US,D,20161020,000000,44.18,46.34,43.827,45.67,974285,0
+NBIX.US,D,20161021,000000,45.42,46.25,44.74,45.65,710825,0
+NBIX.US,D,20161024,000000,45.65,45.79,45.03,45.06,479608,0
+NBIX.US,D,20161025,000000,44.81,46.01,44.27,45.95,866907,0
+NBIX.US,D,20161026,000000,45.95,46.56,44.65,44.7,882706,0
+NBIX.US,D,20161027,000000,45.5,46.29,44.65,44.78,750745,0
+NBIX.US,D,20161028,000000,44.49,45.47,43.03,44.38,533317,0
+NBIX.US,D,20161031,000000,44.51,44.97,43.68,43.77,501789,0
+NBIX.US,D,20161101,000000,43.82,44.91,43.21,44.63,454992,0
+NBIX.US,D,20161102,000000,44.37,44.37,42.44,42.56,1105282,0
+NBIX.US,D,20161103,000000,44.67,45.5,39.91,40.16,2274999,0
+NBIX.US,D,20161104,000000,40.16,41.91,40.16,41.35,1075921,0
+NBIX.US,D,20161107,000000,42.05,44.62,41.49,44.13,1309126,0
+NBIX.US,D,20161108,000000,43.79,46,43.79,45.66,838173,0
+NBIX.US,D,20161109,000000,49,51.63,47.64,51.465,2036864,0
+NBIX.US,D,20161110,000000,52.12,53.68,50.9,52.99,1593683,0
+NBIX.US,D,20161111,000000,52.69,52.94,51.4,52.58,824213,0
+NBIX.US,D,20161114,000000,52.79,54.91,51.46,54.77,1223391,0
+NBIX.US,D,20161115,000000,54.36,54.7,52.17,52.93,1253443,0
+NBIX.US,D,20161116,000000,52.57,53.47,51.25,51.34,648473,0
+NBIX.US,D,20161117,000000,50.81,52.41,50.58,52.27,568963,0
+NBIX.US,D,20161118,000000,52.48,52.59,50.54,50.98,545241,0
+NBIX.US,D,20161121,000000,51.08,51.45,50.3,50.89,686312,0
+NBIX.US,D,20161122,000000,50.27,50.85,48.71,49.05,602430,0
+NBIX.US,D,20161123,000000,47.88,50.4,47.62,50.31,542873,0
+NBIX.US,D,20161125,000000,50.57,51.17,49.75,51.06,292194,0
+NBIX.US,D,20161128,000000,50.66,51.15,48.88,49.19,559818,0
+NBIX.US,D,20161129,000000,49.18,49.38,48.25,48.49,686384,0
+NBIX.US,D,20161130,000000,48.86,49.395,46.22,46.45,879506,0
+NBIX.US,D,20161201,000000,46.81,47.29,43.2,43.22,1387814,0
+NBIX.US,D,20161202,000000,43.14,44.22,42.471,43.23,963241,0
+NBIX.US,D,20161205,000000,43.75,44.995,42.85,43.61,1462160,0
+NBIX.US,D,20161206,000000,43.77,45.4289,42.75,45.03,1404844,0
+NBIX.US,D,20161207,000000,43.82,44.33,41.625,42.94,1178531,0
+NBIX.US,D,20161208,000000,42.94,42.94,40.59,41.71,1622689,0
+NBIX.US,D,20161209,000000,42.17,42.75,41.3928,41.66,599653,0
+NBIX.US,D,20161212,000000,41.11,42.18,41.01,42.01,587744,0
+NBIX.US,D,20161213,000000,42.14,43.53,42.06,43.4,1263376,0
+NBIX.US,D,20161214,000000,43.12,43.65,42.7,43.24,624102,0
+NBIX.US,D,20161215,000000,43.5,43.89,42.7,43.86,970502,0
+NBIX.US,D,20161216,000000,43.55,44.26,42.13,42.45,912085,0
+NBIX.US,D,20161219,000000,42.35,42.66,40.27,40.6,811696,0
+NBIX.US,D,20161220,000000,40.64,41.52,40.51,41.35,673437,0
+NBIX.US,D,20161221,000000,41.31,41.71,40.08,40.19,758105,0
+NBIX.US,D,20161222,000000,40.24,40.78,38.465,39.04,1591060,0
+NBIX.US,D,20161223,000000,39.13,39.81,38.8101,39.65,832177,0
+NBIX.US,D,20161227,000000,39.79,39.79,37.9,38.31,1249973,0
+NBIX.US,D,20161228,000000,38.37,38.8,37.8,37.99,660463,0
+NBIX.US,D,20161229,000000,37.91,38.3347,37.345,37.9,731339,0
+NBIX.US,D,20161230,000000,38.01,38.72,37.56,38.7,835124,0
+NBIX.US,D,20170103,000000,38.79,39.795,38.38,38.66,885148,0
+NBIX.US,D,20170104,000000,38.8,41.94,38.61,41.28,1444447,0
+NBIX.US,D,20170105,000000,41.05,41.74,41.02,41.38,888078,0
+NBIX.US,D,20170106,000000,44,45.2,42.13,44.04,3031555,0
+NBIX.US,D,20170109,000000,44.5,45.29,44.05,45,1397767,0
+NBIX.US,D,20170110,000000,45.25,45.89,42.48,42.61,1623913,0
+NBIX.US,D,20170111,000000,42.41,42.57,40,40.64,1515931,0
+NBIX.US,D,20170112,000000,40.27,41.92,40.07,41.11,1009587,0
+NBIX.US,D,20170113,000000,41.17,43.57,41.09,42.25,1423466,0
+NBIX.US,D,20170117,000000,41.94,42.81,39.873,40.17,1438915,0
+NBIX.US,D,20170118,000000,39.5,43.44,38.84,42.04,3382627,0
+NBIX.US,D,20170119,000000,41.93,42.15,40.36,41.62,1205993,0
+NBIX.US,D,20170120,000000,41.6,41.889,40.8,41.27,623737,0
+NBIX.US,D,20170123,000000,41.27,41.5673,38.77,38.84,1007560,0
+NBIX.US,D,20170124,000000,38.72,40.3,38.43,40.12,832910,0
+NBIX.US,D,20170125,000000,40.49,40.78,39.5102,40.13,748247,0
+NBIX.US,D,20170126,000000,40.23,40.25,39.35,39.86,498224,0
+NBIX.US,D,20170127,000000,41.3,41.46,40.31,40.36,1401741,0
+NBIX.US,D,20170130,000000,40.13,40.28,38.98,40.13,848164,0
+NBIX.US,D,20170131,000000,39.63,43,39.28,42.91,1367560,0
+NBIX.US,D,20170201,000000,43,43.23,41.15,42.55,1300452,0
+NBIX.US,D,20170202,000000,42.28,42.6,41.29,42.15,989036,0
+NBIX.US,D,20170203,000000,42.5,43.35,41.66,43.31,968494,0
+NBIX.US,D,20170206,000000,43.25,43.63,42.59,43.24,692732,0
+NBIX.US,D,20170207,000000,43.41,44.66,42.93,43.6,859610,0
+NBIX.US,D,20170208,000000,43.24,44.44,42.77,43.85,714805,0
+NBIX.US,D,20170209,000000,43.89,45.37,43.51,45.36,931312,0
+NBIX.US,D,20170210,000000,44.45,45.2,43.95,44.44,1217168,0
+NBIX.US,D,20170213,000000,44.66,44.66,41.81,42.14,1137783,0
+NBIX.US,D,20170214,000000,42.1,42.589,40.57,41.53,1239629,0
+NBIX.US,D,20170215,000000,42.44,44,41.62,42.45,1008367,0
+NBIX.US,D,20170216,000000,42.6,43.629,42.39,43.15,916473,0
+NBIX.US,D,20170217,000000,42.9,44.12,42.475,44.05,610590,0
+NBIX.US,D,20170221,000000,44.18,44.47,43.64,43.9,752933,0
+NBIX.US,D,20170222,000000,43.85,44.3375,42.58,42.6,802034,0
+NBIX.US,D,20170223,000000,42.61,43.84,42.17,43.08,842860,0
+NBIX.US,D,20170224,000000,42.78,43.14,41.89,42.72,648337,0
+NBIX.US,D,20170227,000000,42.47,45.19,42.47,45.13,1022345,0
+NBIX.US,D,20170228,000000,45.09,45.15,43.99,44.2,779689,0
+NBIX.US,D,20170301,000000,44.83,45.51,44.22,44.77,1082411,0
+NBIX.US,D,20170302,000000,44.78,45.755,43.77,44.18,922410,0
+NBIX.US,D,20170303,000000,44.18,44.89,43.67,43.92,776981,0
+NBIX.US,D,20170306,000000,43.84,44.16,43.13,43.64,875534,0
+NBIX.US,D,20170307,000000,43.17,43.95,42.625,43.49,494148,0
+NBIX.US,D,20170308,000000,43.67,45.13,43.48,44.81,811255,0
+NBIX.US,D,20170309,000000,44.93,45.57,44.51,44.86,453258,0
+NBIX.US,D,20170310,000000,45.06,46.42,44.56,46.31,823395,0
+NBIX.US,D,20170313,000000,46.265,47.2492,46.18,47.13,907674,0
+NBIX.US,D,20170314,000000,46.8,46.8,45.35,45.58,677964,0
+NBIX.US,D,20170315,000000,45.73,47.43,45.73,47.26,747815,0
+NBIX.US,D,20170316,000000,47.19,47.19,45.16,45.17,822301,0
+NBIX.US,D,20170317,000000,45.17,45.62,44.1,44.5,859708,0
+NBIX.US,D,20170320,000000,44.49,44.66,43.554,43.89,594729,0
+NBIX.US,D,20170321,000000,44.66,45.28,41.57,41.77,1237193,0
+NBIX.US,D,20170322,000000,42.36,42.36,40.98,41.72,700629,0
+NBIX.US,D,20170323,000000,41.65,42.24,41.29,41.5,718644,0
+NBIX.US,D,20170324,000000,41.65,42.26,41.38,41.98,456306,0
+NBIX.US,D,20170327,000000,42.19,42.939,41.315,42.35,510622,0
+NBIX.US,D,20170328,000000,42.26,42.55,41.46,41.64,467903,0
+NBIX.US,D,20170329,000000,41.71,43.2,41.32,42.93,928228,0
+NBIX.US,D,20170330,000000,42.82,42.89,40.96,41.78,1324220,0
+NBIX.US,D,20170331,000000,41.85,43.53,41.52,43.3,794969,0
+NBIX.US,D,20170403,000000,43.53,44.35,43.13,43.24,1230411,0
+NBIX.US,D,20170404,000000,43.25,44.65,43,43.22,1184105,0
+NBIX.US,D,20170405,000000,43.27,43.445,40.585,40.67,1266756,0
+NBIX.US,D,20170406,000000,40.65,41.01,39.21,40.24,1635833,0
+NBIX.US,D,20170407,000000,40.25,41,39.5,40.88,1254753,0
+NBIX.US,D,20170410,000000,40.88,42.19,40.22,40.31,1492492,0
+NBIX.US,D,20170411,000000,40.51,41.97,39.98,41.48,2477495,0
+NBIX.US,D,20170412,000000,51.7,53.2,50,51.8,13031524,0
+NBIX.US,D,20170413,000000,51.7,54.72,51.67,53.39,4155712,0
+NBIX.US,D,20170417,000000,53.49,54.8225,53.03,54.32,1590628,0
+NBIX.US,D,20170418,000000,53.91,54.43,51.62,52.06,1939746,0
+NBIX.US,D,20170419,000000,52.11,52.96,51.3,51.91,922237,0
+NBIX.US,D,20170420,000000,52.25,52.83,51.36,51.51,1276341,0
+NBIX.US,D,20170421,000000,51.3,52.12,50.67,51.1,879443,0
+NBIX.US,D,20170424,000000,51.69,52.18,51.34,51.78,932120,0
+NBIX.US,D,20170425,000000,51.95,53.85,51.95,53.62,1274274,0
+NBIX.US,D,20170426,000000,51.95,54.14,51.85,53.28,3317730,0
+NBIX.US,D,20170427,000000,53.84,54.1,53.43,53.59,2313926,0
+NBIX.US,D,20170428,000000,53.54,53.85,52.56,53.4,971593,0
+NBIX.US,D,20170501,000000,53.72,54.812,53.59,54.65,1190488,0
+NBIX.US,D,20170502,000000,53.89,55.38,52.82,53.83,1313601,0
+NBIX.US,D,20170503,000000,53.55,54.25,52.88,53.57,827356,0
+NBIX.US,D,20170504,000000,53.75,54.17,53.34,53.63,1028856,0
+NBIX.US,D,20170505,000000,54.01,54.4103,53.43,53.74,898038,0
+NBIX.US,D,20170508,000000,53.5,53.73,51.43,51.66,897239,0
+NBIX.US,D,20170509,000000,51.82,52.68,51.325,52.6,1068163,0
+NBIX.US,D,20170510,000000,52.41,54.18,51.02,53.42,1158437,0
+NBIX.US,D,20170511,000000,53.25,53.88,51.67,52.12,1016017,0
+NBIX.US,D,20170512,000000,52.17,53.67,51.88,53.63,822664,0
+NBIX.US,D,20170515,000000,54,54.68,52.91,52.96,882140,0
+NBIX.US,D,20170516,000000,53.15,54.02,52.96,53.93,567522,0
+NBIX.US,D,20170517,000000,52.89,54.09,52.01,52.82,837572,0
+NBIX.US,D,20170518,000000,52.81,53.69,52.26,53.58,692465,0
+NBIX.US,D,20170519,000000,53.62,54.17,52.64,52.79,578300,0
+NBIX.US,D,20170522,000000,52.89,53.8,52.3001,53.64,581968,0
+NBIX.US,D,20170523,000000,53.71,53.78,52.95,53.53,744130,0
+NBIX.US,D,20170524,000000,50.5,50.74,48,48.89,6006513,0
+NBIX.US,D,20170525,000000,49.24,49.385,47.81,48.645,2236312,0
+NBIX.US,D,20170526,000000,48.53,48.66,45.69,46.22,1626169,0
+NBIX.US,D,20170530,000000,46.5,46.54,42.6684,43.52,2646728,0
+NBIX.US,D,20170531,000000,43.85,44.09,42.2,43.47,2048858,0
+NBIX.US,D,20170601,000000,43.48,45.33,43.23,45.09,1793634,0
+NBIX.US,D,20170602,000000,44.9,46.4,44.58,46.25,1398389,0
+NBIX.US,D,20170605,000000,46.11,46.67,44.85,45.09,1094794,0
+NBIX.US,D,20170606,000000,45.2,46.07,44.77,45.48,1310393,0
+NBIX.US,D,20170607,000000,45.77,46.47,44.5,44.64,1061124,0
+NBIX.US,D,20170608,000000,44.54,45.1,43.45,43.78,1067081,0
+NBIX.US,D,20170609,000000,43.83,45.01,43.54,43.65,835374,0
+NBIX.US,D,20170612,000000,43.52,44.24,42.05,43.7,1050331,0
+NBIX.US,D,20170613,000000,43.73,44.44,43.25,44.23,628364,0
+NBIX.US,D,20170614,000000,44.11,44.49,43.5,43.95,662008,0
+NBIX.US,D,20170615,000000,43.45,43.665,41.76,42.49,1578044,0
+NBIX.US,D,20170616,000000,42.69,44.15,41.92,43.97,1264630,0
+NBIX.US,D,20170619,000000,43.89,46.08,43.79,45.36,1148841,0
+NBIX.US,D,20170620,000000,45.31,46.78,45.01,45.67,966909,0
+NBIX.US,D,20170621,000000,45.64,47.59,45.6,47.47,1216066,0
+NBIX.US,D,20170622,000000,47.6,48.52,46.93,47.12,863081,0
+NBIX.US,D,20170623,000000,46.98,47.54,46.17,47.35,1048289,0
+NBIX.US,D,20170626,000000,47.59,48.08,46.69,47.31,656631,0
+NBIX.US,D,20170627,000000,46.86,47.34,45.41,45.56,1324403,0
+NBIX.US,D,20170628,000000,45.78,47.22,45.37,46.77,1214057,0
+NBIX.US,D,20170629,000000,46.52,46.755,45.83,46.24,673688,0
+NBIX.US,D,20170630,000000,46.25,46.68,45.67,46,667440,0
+NBIX.US,D,20170703,000000,46.03,47.29,45.83,46.77,363912,0
+NBIX.US,D,20170705,000000,46.64,48.23,46.35,47.99,958069,0
+NBIX.US,D,20170706,000000,47.49,47.81,46.3,46.84,784811,0
+NBIX.US,D,20170707,000000,47.1,47.25,46.37,46.74,777259,0
+NBIX.US,D,20170710,000000,46.69,46.69,45.29,45.52,730692,0
+NBIX.US,D,20170711,000000,45.27,45.71,44.75,45.29,740491,0
+NBIX.US,D,20170712,000000,45.31,46.65,45.07,46.26,838336,0
+NBIX.US,D,20170713,000000,46.45,48.03,45.395,47.24,852178,0
+NBIX.US,D,20170714,000000,47.17,48.6,47.06,48.19,870687,0
+NBIX.US,D,20170717,000000,48.2,48.5,46.76,46.8,781238,0
+NBIX.US,D,20170718,000000,46.66,47.43,46.13,47.37,765896,0
+NBIX.US,D,20170719,000000,47.89,48.58,47.34,47.73,866333,0
+NBIX.US,D,20170720,000000,47.87,48.2,47.42,47.79,506541,0
+NBIX.US,D,20170721,000000,47.9,48.12,46.5,47.07,1019815,0
+NBIX.US,D,20170724,000000,47.08,48.87,46.72,48.69,612619,0
+NBIX.US,D,20170725,000000,48.91,49.745,48.41,48.66,828983,0
+NBIX.US,D,20170726,000000,48.93,49.33,48.6,49,520728,0
+NBIX.US,D,20170727,000000,49.17,50.75,48.67,48.83,1873931,0
+NBIX.US,D,20170728,000000,48.66,49.88,48.66,49.46,697973,0
+NBIX.US,D,20170731,000000,49.22,49.47,47.93,48.06,672628,0
+NBIX.US,D,20170801,000000,48.48,48.48,47,47.97,620806,0
+NBIX.US,D,20170802,000000,48.04,48.83,47.41,48.56,690002,0
+NBIX.US,D,20170803,000000,48.99,48.99,47.24,48.87,942125,0
+NBIX.US,D,20170804,000000,50,54,49.38,53.5,2737229,0
+NBIX.US,D,20170807,000000,52.31,54.25,51.96,53.79,1469272,0
+NBIX.US,D,20170808,000000,53.71,54.57,52.71,53.65,1058004,0
+NBIX.US,D,20170809,000000,53.47,55.13,53.17,54.78,1043898,0
+NBIX.US,D,20170810,000000,54.58,54.66,53.27,53.85,726584,0
+NBIX.US,D,20170811,000000,53.26,54.66,52.89,54.07,705126,0
+NBIX.US,D,20170814,000000,54.64,55.22,53.81,53.98,805602,0
+NBIX.US,D,20170815,000000,54.4,54.89,53.57,54.04,649961,0
+NBIX.US,D,20170816,000000,54.15,54.59,53.3,53.55,827699,0
+NBIX.US,D,20170817,000000,53.63,54.25,53.01,53.12,528703,0
+NBIX.US,D,20170818,000000,53,53.78,52.07,52.15,777996,0
+NBIX.US,D,20170821,000000,52.11,52.59,50.88,52.13,1104981,0
+NBIX.US,D,20170822,000000,52.14,52.83,51.48,52.66,714020,0
+NBIX.US,D,20170823,000000,52.34,52.445,51.62,51.98,739272,0
+NBIX.US,D,20170824,000000,52.16,54.31,51.89,53.9724,834956,0
+NBIX.US,D,20170825,000000,54.21,54.48,52.62,52.83,744205,0
+NBIX.US,D,20170828,000000,53.46,53.75,52.56,52.82,695168,0
+NBIX.US,D,20170829,000000,52.29,52.83,51.42,52.64,626095,0
+NBIX.US,D,20170830,000000,52.43,54.58,52.22,53.8,1051631,0
+NBIX.US,D,20170831,000000,54.44,57.18,54.02,56.6,1107963,0
+NBIX.US,D,20170901,000000,56.74,57.24,55.88,57.01,808160,0
+NBIX.US,D,20170905,000000,56.99,58.13,56.01,58.03,986805,0
+NBIX.US,D,20170906,000000,59.15,60,57.29,58.64,1172444,0
+NBIX.US,D,20170907,000000,58.52,59.19,57.07,57.73,874370,0
+NBIX.US,D,20170908,000000,57.74,58.63,56.9247,57.74,1090243,0
+NBIX.US,D,20170911,000000,57.96,58.37,55.95,57.57,966003,0
+NBIX.US,D,20170912,000000,57.1,58.06,56.9745,57.52,473931,0
+NBIX.US,D,20170913,000000,57.26,57.85,56.971,57.41,428324,0
+NBIX.US,D,20170914,000000,57.16,58,56.55,56.94,454283,0
+NBIX.US,D,20170915,000000,56.83,57.69,56.29,56.71,1308376,0
+NBIX.US,D,20170918,000000,56.7,57.9,56.41,56.69,1074231,0
+NBIX.US,D,20170919,000000,56.92,57.15,55.95,56.33,475346,0
+NBIX.US,D,20170920,000000,56.45,56.98,56.18,56.8,580574,0
+NBIX.US,D,20170921,000000,57.5,59.26,57.29,58.83,1230975,0
+NBIX.US,D,20170922,000000,58.53,59.54,58.285,58.93,708910,0
+NBIX.US,D,20170925,000000,58.72,59.8,58.4,58.9,1100645,0
+NBIX.US,D,20170926,000000,58.74,58.96,56.83,57.45,781292,0
+NBIX.US,D,20170927,000000,57.71,58.89,57.49,58.74,631264,0
+NBIX.US,D,20170928,000000,58.86,59.74,58.54,59.4,623565,0
+NBIX.US,D,20170929,000000,59.37,61.51,59.37,61.28,971119,0
+NBIX.US,D,20171002,000000,61.5,61.98,59.92,61.82,1046775,0
+NBIX.US,D,20171003,000000,62.49,62.9,61.41,61.94,677410,0
+NBIX.US,D,20171004,000000,61.84,62.74,61.35,62.56,789623,0
+NBIX.US,D,20171005,000000,63.64,63.77,61,62.55,879897,0
+NBIX.US,D,20171006,000000,62.29,62.83,61.83,62.44,583742,0
+NBIX.US,D,20171009,000000,62.76,63.13,61.91,62.32,407500,0
+NBIX.US,D,20171010,000000,62.88,63.14,61.74,62.29,531072,0
+NBIX.US,D,20171011,000000,62.4,62.48,61.52,61.86,539657,0
+NBIX.US,D,20171012,000000,61.88,62.5,61.01,62.33,663539,0
+NBIX.US,D,20171013,000000,62.17,63.04,61.985,62.15,435005,0
+NBIX.US,D,20171016,000000,62.01,62.75,61.09,61.14,543485,0
+NBIX.US,D,20171017,000000,61.24,61.43,60.58,60.87,610930,0
+NBIX.US,D,20171018,000000,61.53,61.66,59.35,59.42,652848,0
+NBIX.US,D,20171019,000000,59.04,59.46,58.35,58.96,619968,0
+NBIX.US,D,20171020,000000,58.59,60.56,57.71,59.03,1279471,0
+NBIX.US,D,20171023,000000,59.12,59.29,58.16,58.53,808722,0
+NBIX.US,D,20171024,000000,58.79,59.4199,57.91,58.96,749599,0
+NBIX.US,D,20171025,000000,59.18,60.28,58.3,59.01,761031,0
+NBIX.US,D,20171026,000000,58.84,59.67,57.74,59.35,822240,0
+NBIX.US,D,20171027,000000,59.73,62.15,59.31,62.14,1007207,0
+NBIX.US,D,20171030,000000,61.795,63.4,61.52,62.07,885725,0
+NBIX.US,D,20171031,000000,62.11,62.81,61.14,62.11,700146,0
+NBIX.US,D,20171101,000000,62.68,62.99,60.38,60.93,1442861,0
+NBIX.US,D,20171102,000000,71.05,74.96,68.09,72.78,5674117,0
+NBIX.US,D,20171103,000000,73,74.415,71.48,73.48,2429688,0
+NBIX.US,D,20171106,000000,73.6,75.22,72.33,74.51,1465068,0
+NBIX.US,D,20171107,000000,73.33,75.4,73.33,74.53,1056278,0
+NBIX.US,D,20171108,000000,74.99,75.98,73.54,74.05,1071095,0
+NBIX.US,D,20171109,000000,74.04,75.55,73.28,75.42,886662,0
+NBIX.US,D,20171110,000000,75.06,75.83,74.01,75.46,768525,0
+NBIX.US,D,20171113,000000,75.12,75.64,74.42,74.64,603965,0
+NBIX.US,D,20171114,000000,74.19,74.86,71.62,74.17,832454,0
+NBIX.US,D,20171115,000000,74.11,74.11,71.86,72.04,916602,0
+NBIX.US,D,20171116,000000,72.64,73.4,72.11,72.3,637232,0
+NBIX.US,D,20171117,000000,70.95,72.48,70.5631,72.28,866071,0
+NBIX.US,D,20171120,000000,72.01,72.39,70.82,71.77,529687,0
+NBIX.US,D,20171121,000000,72,74.3,72,74.19,611836,0
+NBIX.US,D,20171122,000000,74.05,74.05,71.73,71.81,673837,0
+NBIX.US,D,20171124,000000,71.14,71.77,70.8,71.18,350299,0
+NBIX.US,D,20171127,000000,71.9,72.29,70.93,71.3,764101,0
+NBIX.US,D,20171128,000000,71.96,71.96,68.09,68.19,1176800,0
+NBIX.US,D,20171129,000000,68.2,68.87,67.325,68.4,1084801,0
+NBIX.US,D,20171130,000000,69.02,72.89,68.0101,71.89,1094366,0
+NBIX.US,D,20171201,000000,71.89,73.88,70.51,73.6,916513,0
+NBIX.US,D,20171204,000000,74.1,75.4,71.92,71.98,746642,0
+NBIX.US,D,20171205,000000,72.43,74.499,70.82,70.98,603938,0
+NBIX.US,D,20171206,000000,70.38,70.89,68.41,69.81,655815,0
+NBIX.US,D,20171207,000000,69.63,73.11,68.75,72.5,595622,0
+NBIX.US,D,20171208,000000,73.09,75.01,72.52,73.75,873530,0
+NBIX.US,D,20171211,000000,74.06,74.12,70.48,70.59,976977,0
+NBIX.US,D,20171212,000000,70.63,70.97,69.82,70.11,672851,0
+NBIX.US,D,20171213,000000,70.47,71.51,70.21,70.97,516384,0
+NBIX.US,D,20171214,000000,71.09,71.74,69.68,70.42,887790,0
+NBIX.US,D,20171215,000000,70.71,71.54,69.53,70.49,2268217,0
+NBIX.US,D,20171218,000000,71.04,71.7,70.22,70.57,605149,0
+NBIX.US,D,20171219,000000,70.3,71.0597,68.53,68.88,1792164,0
+NBIX.US,D,20171220,000000,68.6,71.44,68.35,71.41,911752,0
+NBIX.US,D,20171221,000000,71.59,71.77,69.651,71.68,388192,0
+NBIX.US,D,20171222,000000,71.16,72.7,70.9,71.83,587080,0
+NBIX.US,D,20171226,000000,71.96,72.07,71.54,71.73,300374,0
+NBIX.US,D,20171227,000000,71.98,74.19,71.75,73.74,459259,0
+NBIX.US,D,20171228,000000,74.14,75.46,73.26,75.39,524573,0
+NBIX.US,D,20171229,000000,75.96,78.05,75.96,77.59,926413,0
+NBIX.US,D,20180102,000000,77.53,80.0675,76,79.3,1337729,0
+NBIX.US,D,20180103,000000,79.36,83.0799,79.36,82.98,1230712,0
+NBIX.US,D,20180104,000000,83.47,83.568,79.5321,80.28,1134136,0
+NBIX.US,D,20180105,000000,81.01,81.84,78.86,81.73,895376,0
+NBIX.US,D,20180108,000000,83.01,83.7,76,77.81,1694848,0
+NBIX.US,D,20180109,000000,77.8,80,76.32,79.54,1025817,0
+NBIX.US,D,20180110,000000,78.96,79.9848,77.04,79.86,976479,0
+NBIX.US,D,20180111,000000,79.86,79.86,78.02,79,746749,0
+NBIX.US,D,20180112,000000,79,82.3,78.7,81.37,895546,0
+NBIX.US,D,20180116,000000,81.6,82.12,76.04,76.09,1303290,0
+NBIX.US,D,20180117,000000,76.48,77.31,74.12,75.88,1116242,0
+NBIX.US,D,20180118,000000,75.81,79.12,75.81,78.56,952852,0
+NBIX.US,D,20180119,000000,78.85,80.98,78.48,80.68,1027685,0
+NBIX.US,D,20180122,000000,81.82,85.55,80.34,85.19,1151865,0
+NBIX.US,D,20180123,000000,84.75,88.98,83.9,87.87,1290415,0
+NBIX.US,D,20180124,000000,87.68,90.1,86.605,88.73,1814433,0
+NBIX.US,D,20180125,000000,88.6,89.97,86.31,86.91,1417690,0
+NBIX.US,D,20180126,000000,87.72,89.11,86,88.87,750486,0
+NBIX.US,D,20180129,000000,89.11,91.82,89.11,90.67,1042987,0
+NBIX.US,D,20180130,000000,89.34,90,86.75,87.04,810317,0
+NBIX.US,D,20180131,000000,87.72,88.61,85.26,85.47,757321,0
+NBIX.US,D,20180201,000000,85.2,87.27,84.12,86.02,600133,0
+NBIX.US,D,20180202,000000,84.99,85.97,83.15,83.33,776214,0
+NBIX.US,D,20180205,000000,82.8,85.42,80.56,81.49,957452,0
+NBIX.US,D,20180206,000000,79.24,82.86,76.22,82.48,1090985,0
+NBIX.US,D,20180207,000000,81.93,84.17,81.39,82.75,560162,0
+NBIX.US,D,20180208,000000,83.12,84.61,78.57,78.57,798944,0
+NBIX.US,D,20180209,000000,79.59,80,75.23,79.28,956285,0
+NBIX.US,D,20180212,000000,80.17,83.21,79.725,82.17,765605,0
+NBIX.US,D,20180213,000000,81.86,83.99,80.51,83.69,779200,0
+NBIX.US,D,20180214,000000,85.38,88.29,85.38,85.38,1678453,0
+NBIX.US,D,20180215,000000,85.41,86.9,83.1398,85.54,995477,0
+NBIX.US,D,20180216,000000,85.1,86.88,84.27,85.25,855438,0
+NBIX.US,D,20180220,000000,85.55,86.77,84.02,84.6,550898,0
+NBIX.US,D,20180221,000000,85.53,87.48,83.91,84.84,845487,0
+NBIX.US,D,20180222,000000,85.64,87.76,84.22,85.42,784001,0
+NBIX.US,D,20180223,000000,85.53,86.05,82.63,84.27,554049,0
+NBIX.US,D,20180226,000000,84.91,85.87,82.76,83.71,673390,0
+NBIX.US,D,20180227,000000,83.75,84.89,83.1,84.73,706272,0
+NBIX.US,D,20180228,000000,84.65,86.67,84.04,84.43,530376,0
+NBIX.US,D,20180301,000000,84.18,86.35,83.21,84.14,628022,0
+NBIX.US,D,20180302,000000,83.68,86.64,82.15,86.06,841705,0
+NBIX.US,D,20180305,000000,85.91,90.45,84.85,90.2,1266105,0
+NBIX.US,D,20180306,000000,90.08,90.4,88.65,90,592808,0
+NBIX.US,D,20180307,000000,89.65,91.75,89.21,91.43,747366,0
+NBIX.US,D,20180308,000000,91.49,92.98,90.3,91.96,682896,0
+NBIX.US,D,20180309,000000,92.5,92.6,90.89,92.43,463091,0
+NBIX.US,D,20180312,000000,92.89,92.98,89.84,90.59,484320,0
+NBIX.US,D,20180313,000000,91,92.46,89.765,90.36,645562,0
+NBIX.US,D,20180314,000000,91.1,92.76,90.04,92.3,569222,0
+NBIX.US,D,20180315,000000,92.88,92.92,91.45,91.73,720798,0
+NBIX.US,D,20180316,000000,91.71,92.46,87.71,87.92,1218734,0
+NBIX.US,D,20180319,000000,87,87.24,82.74,85.13,1385687,0
+NBIX.US,D,20180320,000000,85.93,86.75,84.75,84.89,662325,0
+NBIX.US,D,20180321,000000,84.83,85.6,84.1,84.83,511430,0
+NBIX.US,D,20180322,000000,83.51,85.5,81.67,83.83,728644,0
+NBIX.US,D,20180323,000000,84.02,84.92,81.4,81.5,462620,0
+NBIX.US,D,20180326,000000,82.63,83.61,81.91,83.06,1140833,0
+NBIX.US,D,20180327,000000,83.39,84.21,80.42,81.28,566517,0
+NBIX.US,D,20180328,000000,81.47,83.53,79.54,82.83,991110,0
+NBIX.US,D,20180329,000000,83.43,84,81.5577,82.93,720191,0
+NBIX.US,D,20180402,000000,82.33,82.33,77.03,78.27,964568,0
+NBIX.US,D,20180403,000000,78.81,79.91,76.51,77.23,755465,0
+NBIX.US,D,20180404,000000,76.29,80.21,75.88,79.97,609478,0
+NBIX.US,D,20180405,000000,80.05,80.175,77.22,79.91,630682,0
+NBIX.US,D,20180406,000000,78.84,79.61,76.29,76.85,590619,0
+NBIX.US,D,20180409,000000,77.72,80.04,77.001,79.18,780559,0
+NBIX.US,D,20180410,000000,76.37,79.95,75.4,77.5,2021565,0
+NBIX.US,D,20180411,000000,76.49,77.25,75.55,76.49,1250557,0
+NBIX.US,D,20180412,000000,76.77,77.59,75.82,75.89,521364,0
+NBIX.US,D,20180413,000000,76.01,76.47,74.34,75.33,685887,0
+NBIX.US,D,20180416,000000,75.85,76.08,74.5,75.3,592255,0
+NBIX.US,D,20180417,000000,76.02,77.78,75.8,76.87,997452,0
+NBIX.US,D,20180418,000000,77,80.6,76.615,79.86,756475,0
+NBIX.US,D,20180419,000000,79.46,79.74,77.56,78.18,732680,0
+NBIX.US,D,20180420,000000,78,80.42,77.01,79.4,600025,0
+NBIX.US,D,20180423,000000,81.36,81.42,79.77,81.36,616099,0
+NBIX.US,D,20180424,000000,81.74,82.09,78.25,78.43,638268,0
+NBIX.US,D,20180425,000000,78.67,79.46,76.72,78.16,536703,0
+NBIX.US,D,20180426,000000,78.45,79.98,77.94,79.44,544336,0
+NBIX.US,D,20180427,000000,80.05,82.13,79.735,81.68,612193,0
+NBIX.US,D,20180430,000000,81.8,82.95,80.41,81.08,915180,0
+NBIX.US,D,20180501,000000,81.7,84.71,76.5,84.39,2323397,0
+NBIX.US,D,20180502,000000,84.16,84.16,79.98,80.08,1255151,0
+NBIX.US,D,20180503,000000,79.67,82.16,78.84,80.38,840784,0
+NBIX.US,D,20180504,000000,80.35,83.32,80.1,82.93,507676,0
+NBIX.US,D,20180507,000000,83.01,83.85,82.305,83.59,660237,0
+NBIX.US,D,20180508,000000,83.68,83.955,82.88,83.03,518442,0
+NBIX.US,D,20180509,000000,82.82,87.551,82.82,86.69,610390,0
+NBIX.US,D,20180510,000000,87.02,89.18,86.44,87.83,665627,0
+NBIX.US,D,20180511,000000,88.07,90.82,87.84,90.4,800760,0
+NBIX.US,D,20180514,000000,91.02,92.79,89.56,91.01,741053,0
+NBIX.US,D,20180515,000000,90.13,93.5,90.13,92.92,767752,0
+NBIX.US,D,20180516,000000,92.94,94.3,92.305,93.87,770423,0
+NBIX.US,D,20180517,000000,93.7,94.48,91.75,92.49,762997,0
+NBIX.US,D,20180518,000000,92.52,93.72,91.68,93.25,634662,0
+NBIX.US,D,20180521,000000,93.85,94.3,90.71,91.67,689031,0
+NBIX.US,D,20180522,000000,91.79,94.2,91.79,93.42,512869,0
+NBIX.US,D,20180523,000000,92.66,95.48,92.18,94.08,476434,0
+NBIX.US,D,20180524,000000,94.35,94.94,93.42,94.64,401389,0
+NBIX.US,D,20180525,000000,94.83,94.85,92.86,94.2,353019,0
+NBIX.US,D,20180529,000000,93.72,94.45,92.6201,94.18,401416,0
+NBIX.US,D,20180530,000000,94.25,96.86,94.25,95.64,606816,0
+NBIX.US,D,20180531,000000,95.73,97.48,95.425,96.26,770186,0
+NBIX.US,D,20180601,000000,96.48,98.735,95.64,98.49,529602,0
+NBIX.US,D,20180604,000000,98.62,100.65,96.86,100.52,811397,0
+NBIX.US,D,20180605,000000,100.7,101.724,98.621,99.59,798529,0
+NBIX.US,D,20180606,000000,100.1,100.44,98.11,99.7,558689,0
+NBIX.US,D,20180607,000000,99.39,99.63,96.14,98.69,750333,0
+NBIX.US,D,20180608,000000,98.34,100.2,97.03,99.31,588657,0
+NBIX.US,D,20180611,000000,99.06,99.89,97.46,99.16,321313,0
+NBIX.US,D,20180612,000000,99.88,102.83,99.515,101.07,588460,0
+NBIX.US,D,20180613,000000,101.39,101.535,97.81,99.51,671387,0
+NBIX.US,D,20180614,000000,99.91,100.38,98.24,100.06,551962,0
+NBIX.US,D,20180615,000000,99.78,102.39,99.2,102.32,1005524,0
+NBIX.US,D,20180618,000000,101.28,102.68,100.04,102.29,995280,0
+NBIX.US,D,20180619,000000,101.84,104.53,101.79,102.72,542369,0
+NBIX.US,D,20180620,000000,103.09,106.21,102.45,105.99,737030,0
+NBIX.US,D,20180621,000000,106,106.26,102.01,103.45,561942,0
+NBIX.US,D,20180622,000000,103.8,103.8,101.49,101.79,547031,0
+NBIX.US,D,20180625,000000,100.91,101.825,98.682,99.6,726641,0
+NBIX.US,D,20180626,000000,100.08,101.12,98.14,99.56,584813,0
+NBIX.US,D,20180627,000000,99.57,100.28,95.79,96.24,527447,0
+NBIX.US,D,20180628,000000,96.12,98.21,94.77,97.22,660170,0
+NBIX.US,D,20180629,000000,97.79,99.7,97.24,98.24,511869,0
+NBIX.US,D,20180702,000000,97.58,99.75,96.98,99.28,449730,0
+NBIX.US,D,20180703,000000,99.43,100.88,98.75,99.1,321965,0
+NBIX.US,D,20180705,000000,99.35,99.94,97.34,98.88,864967,0
+NBIX.US,D,20180706,000000,99,102.62,99,102.45,463226,0
+NBIX.US,D,20180709,000000,103.08,104.75,101.6,102.81,413489,0
+NBIX.US,D,20180710,000000,103.29,103.72,102.09,102.71,455334,0
+NBIX.US,D,20180711,000000,102.08,102.2,100.31,101.4,460494,0
+NBIX.US,D,20180712,000000,102.16,102.98,101.65,102.79,358307,0
+NBIX.US,D,20180713,000000,102.56,103.53,101.795,102.89,290865,0
+NBIX.US,D,20180716,000000,103.23,103.61,99.66,101.34,585570,0
+NBIX.US,D,20180717,000000,101.1,105.33,99.86,104.54,664566,0
+NBIX.US,D,20180718,000000,104.81,104.85,102.297,103.22,458497,0
+NBIX.US,D,20180719,000000,103.15,104.28,101.94,103.81,335675,0
+NBIX.US,D,20180720,000000,104.15,105.24,103.19,103.43,510233,0
+NBIX.US,D,20180723,000000,103.53,105.36,102.96,103.8,471736,0
+NBIX.US,D,20180724,000000,105.14,107.57,104.755,105.74,1353245,0
+NBIX.US,D,20180725,000000,105.8,109.15,105.5,108.08,804964,0
+NBIX.US,D,20180726,000000,107.47,109.14,106.47,108.08,696210,0
+NBIX.US,D,20180727,000000,108.36,108.8,104.39,107.23,555419,0
+NBIX.US,D,20180730,000000,107,107.36,98.28,99,1386607,0
+NBIX.US,D,20180731,000000,98.62,100.95,97.19,100.49,960180,0
+NBIX.US,D,20180801,000000,106.25,116.91,104.672,113.55,2986404,0
+NBIX.US,D,20180802,000000,114.07,117.91,113.27,115.69,1531356,0
+NBIX.US,D,20180803,000000,115.85,117.78,114.79,116.01,556080,0
+NBIX.US,D,20180806,000000,116.4,118.11,115.03,115.89,665060,0
+NBIX.US,D,20180807,000000,117.39,118.23,116.23,117.29,577635,0
+NBIX.US,D,20180808,000000,117.25,118.34,116.32,116.86,381388,0
+NBIX.US,D,20180809,000000,119.87,120.9,118.49,119.36,850545,0
+NBIX.US,D,20180810,000000,118.59,120.828,118.15,118.46,472883,0
+NBIX.US,D,20180813,000000,118.24,119.45,115.72,115.84,712578,0
+NBIX.US,D,20180814,000000,116.16,117.14,114.88,116.22,434719,0
+NBIX.US,D,20180815,000000,115.37,116.44,113.2,113.99,568737,0
+NBIX.US,D,20180816,000000,114.4,115.32,111.456,113.6,691282,0
+NBIX.US,D,20180817,000000,113.86,115.49,112.25,114.62,522275,0
+NBIX.US,D,20180820,000000,115.32,116.99,113.12,113.6,597554,0
+NBIX.US,D,20180821,000000,113.85,115.17,113.85,114.43,556492,0
+NBIX.US,D,20180822,000000,113.77,117.935,113.77,116.61,475691,0
+NBIX.US,D,20180823,000000,118,118.54,115.756,117.49,488637,0
+NBIX.US,D,20180824,000000,117.51,118.89,117.26,118.71,381544,0
+NBIX.US,D,20180827,000000,118.53,121.38,118.52,121.11,711923,0
+NBIX.US,D,20180828,000000,121.42,122.51,120.27,120.58,645985,0
+NBIX.US,D,20180829,000000,121.28,122.09,120.43,121.66,463099,0
+NBIX.US,D,20180830,000000,121.2,123.01,121.2,122.1,463016,0
+NBIX.US,D,20180831,000000,121.96,123.32,121.815,122.95,355427,0
+NBIX.US,D,20180904,000000,125,126.28,123.26,125.85,832794,0
+NBIX.US,D,20180905,000000,125.55,126.82,118.61,121.16,840201,0
+NBIX.US,D,20180906,000000,121.52,123.11,120.2,121.3,619445,0
+NBIX.US,D,20180907,000000,121.52,122.51,116.268,116.93,692879,0
+NBIX.US,D,20180910,000000,118.98,121.53,116.622,118.54,631331,0
+NBIX.US,D,20180911,000000,118,122.06,118,121.84,542079,0
+NBIX.US,D,20180912,000000,122.96,122.96,118.87,121.67,993704,0
+NBIX.US,D,20180913,000000,126.98,126.98,120.12,120.88,638914,0
+NBIX.US,D,20180914,000000,120.86,121.12,118.18,118.48,463489,0
+NBIX.US,D,20180917,000000,118.57,119.157,115.66,117.36,569032,0
+NBIX.US,D,20180918,000000,117.26,120.99,117.26,120.26,796040,0
+NBIX.US,D,20180919,000000,120.44,121.959,116.52,117.41,545909,0
+NBIX.US,D,20180920,000000,118.62,120.85,117.6,120.23,481888,0
+NBIX.US,D,20180921,000000,120.87,121.59,118.66,119.62,1143029,0
+NBIX.US,D,20180924,000000,119.19,121.75,119.15,121.05,738046,0
+NBIX.US,D,20180925,000000,121.48,124.38,120.89,122.64,1190181,0
+NBIX.US,D,20180926,000000,122.72,123.408,121.45,121.54,700163,0
+NBIX.US,D,20180927,000000,121.2,123.08,120.44,120.48,776428,0
+NBIX.US,D,20180928,000000,120.05,124.615,119.89,122.95,1375558,0
+NBIX.US,D,20181001,000000,124,125.59,123.12,124.36,832240,0
+NBIX.US,D,20181002,000000,124.35,124.72,118.75,119.1,855557,0
+NBIX.US,D,20181003,000000,118.98,120.1,113.06,119.09,1428224,0
+NBIX.US,D,20181004,000000,119,119.37,112.674,114.58,1068932,0
+NBIX.US,D,20181005,000000,115.42,117.745,112.97,115.55,1015709,0
+NBIX.US,D,20181008,000000,114.84,115.08,110.52,112.27,961508,0
+NBIX.US,D,20181009,000000,110.72,112.98,108.81,109.12,1092503,0
+NBIX.US,D,20181010,000000,109.38,109.82,106.3,106.3,948957,0
+NBIX.US,D,20181011,000000,103.3,109.78,102,108.06,1332273,0
+NBIX.US,D,20181012,000000,110.36,112.14,108.27,111.48,692646,0
+NBIX.US,D,20181015,000000,111.08,111.81,109.1,110.05,462463,0
+NBIX.US,D,20181016,000000,111.03,114.42,110.67,114.29,662742,0
+NBIX.US,D,20181017,000000,114.3,116,113.07,114.69,446532,0
+NBIX.US,D,20181018,000000,114.75,115.98,112.335,114.58,554637,0
+NBIX.US,D,20181019,000000,115.43,116.48,111.9,112.01,636827,0
+NBIX.US,D,20181022,000000,112,112.53,107.81,109.17,737220,0
+NBIX.US,D,20181023,000000,107,109.205,105.48,108.56,716248,0
+NBIX.US,D,20181024,000000,108.62,108.63,101.472,101.85,826857,0
+NBIX.US,D,20181025,000000,102.68,108.18,102.04,106.14,868692,0
+NBIX.US,D,20181026,000000,103.99,108.495,102.34,107.22,618867,0
+NBIX.US,D,20181029,000000,108.83,110,103.33,104.87,946825,0
+NBIX.US,D,20181030,000000,104.29,107.41,103.12,106.29,446836,0
+NBIX.US,D,20181031,000000,107.43,111.16,106.62,107.15,571140,0
+NBIX.US,D,20181101,000000,107.41,112.5,106.91,112.42,665220,0
+NBIX.US,D,20181102,000000,113.44,116.255,111.79,115.83,709872,0
+NBIX.US,D,20181105,000000,115.52,116,108.62,110.55,1066236,0
+NBIX.US,D,20181106,000000,102,110.55,100.001,106.56,1699191,0
+NBIX.US,D,20181107,000000,106.53,111,106.49,108.5,858728,0
+NBIX.US,D,20181108,000000,108.44,110,107.25,108.31,569640,0
+NBIX.US,D,20181109,000000,107.36,108,102.295,105.41,744889,0
+NBIX.US,D,20181112,000000,104.17,105.7,102.19,103,518541,0
+NBIX.US,D,20181113,000000,103.02,104.98,99.16,99.5,962802,0
+NBIX.US,D,20181114,000000,99.01,99.01,85.82,86.13,3246890,0
+NBIX.US,D,20181115,000000,87,92.23,86.3855,91.71,2022868,0
+NBIX.US,D,20181116,000000,90.65,92.66,89.62,89.98,833209,0
+NBIX.US,D,20181119,000000,90.46,91.44,86.73,87.33,687019,0
+NBIX.US,D,20181120,000000,85.48,90.24,85.2,88.49,853886,0
+NBIX.US,D,20181121,000000,89.71,90.92,87.83,90.17,525470,0
+NBIX.US,D,20181123,000000,89.85,91.81,88.12,90.33,271979,0
+NBIX.US,D,20181126,000000,91.23,92.245,90.3,92.04,548817,0
+NBIX.US,D,20181127,000000,91.17,92.09,84.61,85.87,1142796,0
+NBIX.US,D,20181128,000000,86.05,89.27,84.283,89.27,978619,0
+NBIX.US,D,20181129,000000,88.75,89.215,86.23,86.72,1284878,0
+NBIX.US,D,20181130,000000,87.05,89.35,87.03,88.27,943119,0
+NBIX.US,D,20181203,000000,90,91.52,89.67,90.02,811260,0
+NBIX.US,D,20181204,000000,89.71,90.98,86,86.24,741490,0
+NBIX.US,D,20181206,000000,84.83,87.12,83.801,86.97,642611,0
+NBIX.US,D,20181207,000000,86.46,88.3399,83,84.18,628065,0
+NBIX.US,D,20181210,000000,84.44,86.4,82.15,85.81,571199,0
+NBIX.US,D,20181211,000000,86.54,87.86,85.18,85.76,508886,0
+NBIX.US,D,20181212,000000,67.61,74.18,64.72,73.83,13083465,0
+NBIX.US,D,20181213,000000,74.37,76.36,70.69,73.01,2415550,0
+NBIX.US,D,20181214,000000,72.43,75.28,71,71.34,1362492,0
+NBIX.US,D,20181217,000000,70.99,73.01,68.73,71.77,1762404,0
+NBIX.US,D,20181218,000000,72.22,72.65,69.95,71.27,1211457,0
+NBIX.US,D,20181219,000000,71.03,72.84,69.74,71.98,1063234,0
+NBIX.US,D,20181220,000000,71.47,71.89,68.95,70.52,1344756,0
+NBIX.US,D,20181221,000000,71.01,71.81,69.45,70.02,1795978,0
+NBIX.US,D,20181224,000000,69.08,69.93,66.71,68.32,490593,0
+NBIX.US,D,20181226,000000,68.56,71.08,67.78,71,600831,0
+NBIX.US,D,20181227,000000,70,70.78,68.08,70.73,757925,0
+NBIX.US,D,20181228,000000,70.94,70.95,67.35,68.43,882714,0
+NBIX.US,D,20181231,000000,68.7,71.41,68.36,71.41,765368,0
+NBIX.US,D,20190102,000000,70.24,70.48,67.1,70.09,995896,0
+NBIX.US,D,20190103,000000,70.37,71.95,69.27,69.31,778099,0
+NBIX.US,D,20190104,000000,70.16,74.94,69.5001,74.71,2524327,0
+NBIX.US,D,20190107,000000,77.27,82.59,76.79,81.86,1796626,0
+NBIX.US,D,20190108,000000,82.89,85.405,82.36,84.42,1920370,0
+NBIX.US,D,20190109,000000,84.99,86.82,84.25,85.48,1139346,0
+NBIX.US,D,20190110,000000,84.62,84.62,82.4,84.27,691557,0
+NBIX.US,D,20190111,000000,84.25,86.99,83.6,86.83,932659,0
+NBIX.US,D,20190114,000000,85.96,87.15,84.26,85.05,1302774,0
+NBIX.US,D,20190115,000000,85.11,88.77,84.08,87.7,1259518,0
+NBIX.US,D,20190116,000000,88.14,90.11,87.18,87.98,985563,0
+NBIX.US,D,20190117,000000,88.02,89.685,87.84,88.6,563363,0
+NBIX.US,D,20190118,000000,89.93,91.58,88.205,91.53,839874,0
+NBIX.US,D,20190122,000000,90.98,91.41,89.575,91.28,1203417,0
+NBIX.US,D,20190123,000000,90.35,92.71,87.615,89.32,624249,0
+NBIX.US,D,20190124,000000,88.68,89.1,85.8,89,723278,0
+NBIX.US,D,20190125,000000,89.32,90.59,85.3296,90.36,741550,0
+NBIX.US,D,20190128,000000,88.94,89.1636,86.26,88.86,726167,0
+NBIX.US,D,20190129,000000,85.06,86.36,82.78,85.13,1969824,0
+NBIX.US,D,20190130,000000,85.68,87.32,84.57,87.23,912861,0
+NBIX.US,D,20190131,000000,87.23,88.4,86.83,88.22,795913,0
+NBIX.US,D,20190201,000000,88.41,89.25,88.02,88.19,366283,0
+NBIX.US,D,20190204,000000,88.59,89.34,87.57,88.47,565710,0
+NBIX.US,D,20190205,000000,88.55,88.8,87.24,87.78,1030380,0
+NBIX.US,D,20190206,000000,87.77,87.77,80.2,84.4,2347313,0
+NBIX.US,D,20190207,000000,83.58,85.26,81.04,81.05,1175408,0
+NBIX.US,D,20190208,000000,80.43,84.56,80.1,84.39,1364772,0
+NBIX.US,D,20190211,000000,84.81,85.415,83.86,84.65,1123820,0
+NBIX.US,D,20190212,000000,85.01,85.81,84.1,84.57,880015,0
+NBIX.US,D,20190213,000000,85.32,85.82,83.86,83.95,731570,0
+NBIX.US,D,20190214,000000,83.83,84.84,83.57,84.55,764863,0
+NBIX.US,D,20190215,000000,84.42,85.27,83.45,84.32,644142,0
+NBIX.US,D,20190219,000000,84.32,85.05,80.74,80.89,967134,0
+NBIX.US,D,20190220,000000,81.24,82.155,79.17,79.36,905105,0
+NBIX.US,D,20190221,000000,79.37,80.245,77.15,77.31,845188,0
+NBIX.US,D,20190222,000000,77.17,79.5,76.27,78.91,994168,0
+NBIX.US,D,20190225,000000,79.49,81.57,79.13,80.95,776795,0
+NBIX.US,D,20190226,000000,80.57,81.31,79.5,80.22,808915,0
+NBIX.US,D,20190227,000000,79.88,81.46,79.88,80.66,1035350,0
+NBIX.US,D,20190228,000000,80.04,81.14,77.24,77.25,880486,0
+NBIX.US,D,20190301,000000,78.03,79.32,77.51,79.13,1212212,0
+NBIX.US,D,20190304,000000,79.54,80.32,77.72,78.9,596545,0
+NBIX.US,D,20190305,000000,78.91,79.69,76.57,76.66,857106,0
+NBIX.US,D,20190306,000000,76.86,77.0835,74.7,75.53,947709,0
+NBIX.US,D,20190307,000000,75.46,77.69,74.89,77.06,742259,0
+NBIX.US,D,20190308,000000,76.47,77.5,76.1,76.86,659846,0
+NBIX.US,D,20190311,000000,77.08,80.5,76.83,80.02,864672,0
+NBIX.US,D,20190312,000000,80.51,81.8999,79.37,80.97,752105,0
+NBIX.US,D,20190313,000000,81.48,84.08,81.48,83.93,897544,0
+NBIX.US,D,20190314,000000,84.3,85.12,82.77,82.97,444808,0
+NBIX.US,D,20190315,000000,83.37,84.78,82.95,84.39,740407,0
+NBIX.US,D,20190318,000000,84.29,86.16,83.92,84.81,557307,0
+NBIX.US,D,20190319,000000,85.03,87.71,84.95,87.62,1167101,0
+NBIX.US,D,20190320,000000,87.29,87.4854,84.68,84.83,685135,0
+NBIX.US,D,20190321,000000,86.5,90.48,86.37,89.83,1372853,0
+NBIX.US,D,20190322,000000,89.27,89.54,84.96,85.11,819279,0
+NBIX.US,D,20190325,000000,84.81,85.69,83.5,85.09,517602,0
+NBIX.US,D,20190326,000000,86.07,87.26,85.51,87.13,354283,0
+NBIX.US,D,20190327,000000,86.73,87.45,84.645,84.93,477726,0
+NBIX.US,D,20190328,000000,85.16,85.71,84.6,85.55,480895,0
+NBIX.US,D,20190329,000000,86.19,88.24,85.71,88.1,587587,0
+NBIX.US,D,20190401,000000,88.83,89.985,87.6,88.69,631815,0
+NBIX.US,D,20190402,000000,88.73,90.5,88.4,89.99,458054,0
+NBIX.US,D,20190403,000000,90.25,91.62,90.24,91.22,919016,0
+NBIX.US,D,20190404,000000,91.1,91.42,86.88,87.94,644281,0
+NBIX.US,D,20190405,000000,88.23,91.57,88.23,91.27,700435,0
+NBIX.US,D,20190408,000000,90.87,91.66,89.27,91.24,551025,0
+NBIX.US,D,20190409,000000,90.69,91.23,89.18,89.31,474567,0
+NBIX.US,D,20190410,000000,89.56,91.98,89.37,91.23,514816,0
+NBIX.US,D,20190411,000000,91.54,91.755,86.18,86.28,790382,0
+NBIX.US,D,20190412,000000,86.99,87.81,85.81,86.24,580434,0
+NBIX.US,D,20190415,000000,86.81,87.08,84.19,84.81,625386,0
+NBIX.US,D,20190416,000000,85.81,86.8781,84.16,84.71,448879,0
+NBIX.US,D,20190417,000000,85.26,85.275,79.885,81.14,1078309,0
+NBIX.US,D,20190418,000000,81.37,82.2399,77.64,78.43,864258,0
+NBIX.US,D,20190422,000000,80.25,81.1,78.61,80.08,1150926,0
+NBIX.US,D,20190423,000000,80.04,82.0583,79.19,80.71,1284917,0
+NBIX.US,D,20190424,000000,81.15,81.4975,77.42,79.13,847023,0
+NBIX.US,D,20190425,000000,78.76,79.585,77.24,77.97,1506089,0
+NBIX.US,D,20190426,000000,77.9,80.03,72.83,77.42,4291166,0
+NBIX.US,D,20190429,000000,77.19,78.905,76.31,76.77,1423452,0
+NBIX.US,D,20190430,000000,73.72,76.1,71.85,72.24,3399766,0
+NBIX.US,D,20190501,000000,72.49,75.94,72.2,74.56,1245395,0
+NBIX.US,D,20190502,000000,74.11,77.36,72.08,77.23,1335480,0
+NBIX.US,D,20190503,000000,77.26,79.36,76.99,78.97,988939,0
+NBIX.US,D,20190506,000000,77.3,80.25,76.3222,79.5,991912,0
+NBIX.US,D,20190507,000000,78.39,79.13,77.8,78.17,739750,0
+NBIX.US,D,20190508,000000,78.4,81.3,77.15,80.59,923328,0
+NBIX.US,D,20190509,000000,79.62,80.3,78.42,78.85,517979,0
+NBIX.US,D,20190510,000000,78.55,79.59,76.75,78.8,546212,0
+NBIX.US,D,20190513,000000,76.65,77.85,74.22,76.23,1251222,0
+NBIX.US,D,20190514,000000,77.06,79.48,76.01,78.81,777314,0
+NBIX.US,D,20190515,000000,78.05,79.675,78.05,78.89,562497,0
+NBIX.US,D,20190516,000000,79.38,80.67,78.87,80,481015,0
+NBIX.US,D,20190517,000000,79.2,79.97,78.02,79.03,744148,0
+NBIX.US,D,20190520,000000,78.41,79.04,75.9,76.68,609347,0
+NBIX.US,D,20190521,000000,77.55,79.09,77.05,78.52,587986,0
+NBIX.US,D,20190522,000000,78.44,80.155,77.51,79.79,414417,0
+NBIX.US,D,20190523,000000,78.99,79.22,77.42,78.75,548005,0
+NBIX.US,D,20190524,000000,78.77,80.23,78.77,79.89,573496,0
+NBIX.US,D,20190528,000000,80.01,81.25,79.25,79.43,791395,0
+NBIX.US,D,20190529,000000,78.52,79.05,76.33,78.5,919791,0
+NBIX.US,D,20190530,000000,78.89,83.42,78.46,83.2,1398431,0
+NBIX.US,D,20190531,000000,82.56,85.24,82.28,84.78,1554411,0
+NBIX.US,D,20190603,000000,85.51,85.78,81.53,82.16,894400,0
+NBIX.US,D,20190604,000000,82.9,84.72,82.35,84.21,561269,0
+NBIX.US,D,20190605,000000,84.59,84.65,81.08,81.85,817388,0
+NBIX.US,D,20190606,000000,81.87,82.47,79.49,80.83,541339,0
+NBIX.US,D,20190607,000000,81.24,82.46,80.46,82.41,425236,0
+NBIX.US,D,20190610,000000,82.71,83.85,81.95,82.06,271380,0
+NBIX.US,D,20190611,000000,82.7,83.06,81.43,82.36,351181,0
+NBIX.US,D,20190612,000000,82.02,83.64,81.33,83.55,400717,0
+NBIX.US,D,20190613,000000,84.02,84.42,81.62,84.08,497209,0
+NBIX.US,D,20190614,000000,83.94,84.52,82.77,83.92,509256,0
+NBIX.US,D,20190617,000000,85,86.58,84.55,86.02,587985,0
+NBIX.US,D,20190618,000000,86.56,88.29,85.52,85.76,483568,0
+NBIX.US,D,20190619,000000,85.93,86.83,84.91,85.42,428159,0
+NBIX.US,D,20190620,000000,86.48,87.17,84.67,85.17,487853,0
+NBIX.US,D,20190621,000000,84.99,85.39,83.51,85,1138655,0
+NBIX.US,D,20190624,000000,85.25,85.94,84.4,84.5,442464,0
+NBIX.US,D,20190625,000000,83.75,84.34,80.32,80.83,949297,0
+NBIX.US,D,20190626,000000,80.97,81.72,79.06,79.91,721349,0
+NBIX.US,D,20190627,000000,79.62,82.66,79.4785,82.4,702519,0
+NBIX.US,D,20190628,000000,82.72,84.86,82.11,84.43,827528,0
+NBIX.US,D,20190701,000000,85.33,85.89,83.79,85.2,562557,0
+NBIX.US,D,20190702,000000,85.11,85.55,83.19,83.82,465344,0
+NBIX.US,D,20190703,000000,84.59,86.09,84,85.8,427781,0
+NBIX.US,D,20190705,000000,85.36,87.1,84.94,85.19,331884,0
+NBIX.US,D,20190708,000000,84.21,85.41,83.755,84.24,479907,0
+NBIX.US,D,20190709,000000,83.66,87.54,83.66,86.93,767539,0
+NBIX.US,D,20190710,000000,86.52,87.99,85.14,87.12,512719,0
+NBIX.US,D,20190711,000000,87.83,88.28,84.8,85.95,501255,0
+NBIX.US,D,20190712,000000,85.85,86.82,84.73,85.7,413922,0
+NBIX.US,D,20190715,000000,86.33,88.5,86,87.55,487878,0
+NBIX.US,D,20190716,000000,87.94,88.18,86.39,87.09,548444,0
+NBIX.US,D,20190717,000000,87.37,88.77,86.53,88.12,497936,0
+NBIX.US,D,20190718,000000,88.51,89.23,87.83,88.51,620373,0
+NBIX.US,D,20190719,000000,88.78,89.0976,85.28,85.71,573032,0
+NBIX.US,D,20190722,000000,86.07,87.5,85.89,86.83,405507,0
+NBIX.US,D,20190723,000000,87,87.42,85.19,85.71,551653,0
+NBIX.US,D,20190724,000000,86.2,86.605,83.8307,86.2,549604,0
+NBIX.US,D,20190725,000000,86.47,86.47,84.17,85.24,558007,0
+NBIX.US,D,20190726,000000,85.79,87.94,85.195,87.48,525688,0
+NBIX.US,D,20190729,000000,87.57,88.24,85.2,86.97,1023430,0
+NBIX.US,D,20190730,000000,91.75,97.625,91.36,95.95,3916975,0
+NBIX.US,D,20190731,000000,96,99.38,95.34,96.39,1185975,0
+NBIX.US,D,20190801,000000,96.91,99.34,95.16,95.47,746960,0
+NBIX.US,D,20190802,000000,95.56,96.54,92.845,94.05,553587,0
+NBIX.US,D,20190805,000000,92.77,93.425,90.95,93,853266,0
+NBIX.US,D,20190806,000000,94.95,95.62,93.04,94.95,714626,0
+NBIX.US,D,20190807,000000,95.52,95.52,93.41,94.47,636045,0
+NBIX.US,D,20190808,000000,95.21,98.12,94.12,97.85,565107,0
+NBIX.US,D,20190809,000000,96.94,97.46,94.29,95.5,569021,0
+NBIX.US,D,20190812,000000,95.059,95.7,93.92,94.79,292813,0
+NBIX.US,D,20190813,000000,94.22,96.5,92.56,94.81,399601,0
+NBIX.US,D,20190814,000000,93.46,95.58,92.49,94.38,587060,0
+NBIX.US,D,20190815,000000,94.39,96.225,94.39,94.88,610426,0
+NBIX.US,D,20190816,000000,95.9,97.28,95,97.24,413453,0
+NBIX.US,D,20190819,000000,98,99.46,97.665,98.72,808370,0
+NBIX.US,D,20190820,000000,99.1,99.355,96.73,97.03,427845,0
+NBIX.US,D,20190821,000000,97.73,98.85,96.73,98.35,345156,0
+NBIX.US,D,20190822,000000,98.56,98.56,96.48,97.24,378224,0
+NBIX.US,D,20190823,000000,97.98,100.26,97.07,97.59,680685,0
+NBIX.US,D,20190826,000000,98.06,99.32,96.9,99.16,406790,0
+NBIX.US,D,20190827,000000,99.16,100,96.965,97.93,686613,0
+NBIX.US,D,20190828,000000,97.21,98.2,96.99,97.37,438210,0
+NBIX.US,D,20190829,000000,98.32,99.544,97.5,98.03,530469,0
+NBIX.US,D,20190830,000000,98.5,99.55,97.56,99.42,531657,0
+NBIX.US,D,20190903,000000,99.2,101.01,97.03,98.02,574781,0
+NBIX.US,D,20190904,000000,99.06,99.74,96.57,97.58,895714,0
+NBIX.US,D,20190905,000000,97.86,98.485,96.64,97.96,620313,0
+NBIX.US,D,20190906,000000,97.94,99.54,96.61,99,740137,0
+NBIX.US,D,20190909,000000,99.315,100.51,98.23,100,929312,0
+NBIX.US,D,20190910,000000,100,100.02,92.44,95.18,1004792,0
+NBIX.US,D,20190911,000000,95.21,97.72,94.19,95.41,508527,0
+NBIX.US,D,20190912,000000,95.73,96.19,92.9,94.13,566175,0
+NBIX.US,D,20190913,000000,93.59,97.64,93.39,96.41,853389,0
+NBIX.US,D,20190916,000000,95.83,99.9,95.83,97.8,520182,0
+NBIX.US,D,20190917,000000,98.25,101.8,98.06,101.41,875896,0
+NBIX.US,D,20190918,000000,101.49,102.23,100.35,101.12,779193,0
+NBIX.US,D,20190919,000000,101.27,102.36,100.89,101.5,575364,0
+NBIX.US,D,20190920,000000,102.08,102.505,100.49,100.83,802337,0
+NBIX.US,D,20190923,000000,100.8,101.94,100.01,100.08,784447,0
+NBIX.US,D,20190924,000000,100.8,101.74,96.38,96.56,647217,0
+NBIX.US,D,20190925,000000,96.69,97.145,94.74,95.81,889680,0
+NBIX.US,D,20190926,000000,95.71,96.77,90.09,90.3,896111,0
+NBIX.US,D,20190927,000000,90.66,92.5,88.63,90.18,840039,0
+NBIX.US,D,20190930,000000,90.7,91.08,88.95,90.11,754316,0
+NBIX.US,D,20191001,000000,90.47,92.4892,88.87,89.23,674659,0
+NBIX.US,D,20191002,000000,88.56,89.24,86,87.77,545178,0
+NBIX.US,D,20191003,000000,88.55,90.82,88,89.93,528290,0
+NBIX.US,D,20191004,000000,90.52,91.75,89.13,89.73,431395,0
+NBIX.US,D,20191007,000000,89.73,90.17,87.2352,87.78,602036,0
+NBIX.US,D,20191008,000000,86.88,88.26,84.675,86.8,606837,0
+NBIX.US,D,20191009,000000,87.3,88.05,86.43,86.83,319571,0
+NBIX.US,D,20191010,000000,86.72,88.67,86.14,88.56,528859,0
+NBIX.US,D,20191011,000000,88.95,91.93,88.83,90.33,526161,0
+NBIX.US,D,20191014,000000,90.15,92.28,89.5,90.92,485283,0
+NBIX.US,D,20191015,000000,91.43,94.3,91.42,93.49,469819,0
+NBIX.US,D,20191016,000000,92.89,93.98,92.42,93.75,436929,0
+NBIX.US,D,20191017,000000,94.42,97.8,93.6,96.85,1509074,0
+NBIX.US,D,20191018,000000,98.38,100.41,93.6,95.78,1037250,0
+NBIX.US,D,20191021,000000,96.8,97.7,94.41,97.27,574523,0
+NBIX.US,D,20191022,000000,97.96,99.66,97.6,98.12,519987,0
+NBIX.US,D,20191023,000000,98.17,99.26,96.16,97.53,402429,0
+NBIX.US,D,20191024,000000,97.89,98.895,97.23,98.04,286752,0
+NBIX.US,D,20191025,000000,98,99.27,97.51,98.35,281439,0
+NBIX.US,D,20191028,000000,99.04,99.1,97.64,98.31,511977,0
+NBIX.US,D,20191029,000000,98.14,99.14,97.72,97.9,426471,0
+NBIX.US,D,20191030,000000,98.69,98.73,96.65,97.7,911849,0
+NBIX.US,D,20191031,000000,97.29,99.68,96.1,99.49,1025891,0
+NBIX.US,D,20191101,000000,99.79,103.92,99.45,103.66,918330,0
+NBIX.US,D,20191104,000000,104.3,104.3,101.099,102.42,943630,0
+NBIX.US,D,20191105,000000,103.98,107.27,99.67,102.37,1260693,0
+NBIX.US,D,20191106,000000,102.15,103.86,100.5,102.56,826915,0
+NBIX.US,D,20191107,000000,102.98,104.59,102.79,103.16,644631,0
+NBIX.US,D,20191108,000000,104.03,111.076,103.28,110.77,1585907,0
+NBIX.US,D,20191111,000000,109.86,112.37,108.985,110.85,1005098,0
+NBIX.US,D,20191112,000000,110.82,113.12,110.51,111.4,916750,0
+NBIX.US,D,20191113,000000,111.55,111.92,108.51,110.91,799814,0
+NBIX.US,D,20191114,000000,110.15,111.38,108.27,109.87,841458,0
+NBIX.US,D,20191115,000000,109.58,113.12,109.5,113.05,660600,0
+NBIX.US,D,20191118,000000,113.3,116.06,113.16,114.64,1096514,0
+NBIX.US,D,20191119,000000,114.53,115.79,112.32,112.73,1032025,0
+NBIX.US,D,20191120,000000,112.18,114.87,112.01,113.08,1341134,0
+NBIX.US,D,20191121,000000,113,114.34,111.18,113.75,698187,0
+NBIX.US,D,20191122,000000,114.22,114.61,113.34,114.34,544698,0
+NBIX.US,D,20191125,000000,115,116.855,114.65,114.98,967691,0
+NBIX.US,D,20191126,000000,115.07,115.38,113,115.13,5422781,0
+NBIX.US,D,20191127,000000,115.5,118.215,115.385,117.65,1131238,0
+NBIX.US,D,20191129,000000,118.42,118.42,116.54,116.61,339659,0
+NBIX.US,D,20191202,000000,117.78,118,114.69,116.76,1158252,0
+NBIX.US,D,20191203,000000,114.41,118.115,114.018,117.64,929410,0
+NBIX.US,D,20191204,000000,117.66,119.65,117.2,118.57,778822,0
+NBIX.US,D,20191205,000000,118.87,119.135,116.165,116.48,647622,0
+NBIX.US,D,20191206,000000,117.45,118.35,115.82,116.81,781722,0
+NBIX.US,D,20191209,000000,117.47,118,113.58,113.75,907014,0
+NBIX.US,D,20191210,000000,113.69,114.71,113.08,113.65,1033598,0
+NBIX.US,D,20191211,000000,110.2,115.24,106.15,113.25,1678345,0
+NBIX.US,D,20191212,000000,113.19,114.1,111.38,111.43,860218,0
+NBIX.US,D,20191213,000000,109,111.67,108.17,110.59,1607084,0
+NBIX.US,D,20191216,000000,110.65,111.34,108.56,108.79,1348669,0
+NBIX.US,D,20191217,000000,109.53,109.53,105.96,108.5,1367896,0
+NBIX.US,D,20191218,000000,108.61,109.5,105.14,105.6,1248415,0
+NBIX.US,D,20191219,000000,106.29,107.36,104.73,106.25,1116934,0
+NBIX.US,D,20191220,000000,107.38,110.38,106.692,109.81,1508360,0
+NBIX.US,D,20191223,000000,110.92,110.92,107.6,108.41,1029003,0
+NBIX.US,D,20191224,000000,108.62,109.44,107.74,109.06,285899,0
+NBIX.US,D,20191226,000000,109.01,109.19,107.47,107.95,344548,0
+NBIX.US,D,20191227,000000,108.7,109.73,107.545,108.44,570228,0
+NBIX.US,D,20191230,000000,108.09,109.03,106.14,107.16,318651,0
+NBIX.US,D,20191231,000000,106.71,107.91,106.37,107.49,343319,0
+NBIX.US,D,20200102,000000,108,108.74,107.17,108.3,676699,0
+NBIX.US,D,20200103,000000,107.01,110.1,106.443,109.78,784413,0
+NBIX.US,D,20200106,000000,108.93,111.12,108.33,110.77,938189,0
+NBIX.US,D,20200107,000000,110.66,111,108.56,110.06,927041,0
+NBIX.US,D,20200108,000000,110.49,112.06,109.87,111.29,718043,0
+NBIX.US,D,20200109,000000,112.81,114.25,112.28,113.76,842477,0
+NBIX.US,D,20200110,000000,114.04,115.235,112.088,112.48,947075,0
+NBIX.US,D,20200113,000000,113.7,113.7,101.97,103.07,2201277,0
+NBIX.US,D,20200114,000000,103.25,108.15,102.97,107.84,1086035,0
+NBIX.US,D,20200115,000000,107.98,108.93,106.82,107.36,546538,0
+NBIX.US,D,20200116,000000,107.01,107.67,104.99,106.33,661914,0
+NBIX.US,D,20200117,000000,106.08,107.3,104.195,104.67,757693,0
+NBIX.US,D,20200121,000000,104.5,105.75,103.265,105.62,954576,0
+NBIX.US,D,20200122,000000,105.76,106.26,102.806,103.43,580441,0
+NBIX.US,D,20200123,000000,103.21,103.39,101.071,102.175,696727,0
+NBIX.US,D,20200124,000000,102.17,102.92,98.67,99.17,678822,0
+NBIX.US,D,20200127,000000,98.01,99.541,97.48,98.65,605374,0
+NBIX.US,D,20200128,000000,98.96,102.21,98.365,101.59,842823,0
+NBIX.US,D,20200129,000000,101.31,103.99,101.31,103.225,783430,0
+NBIX.US,D,20200130,000000,102.75,102.875,100.35,101.51,403062,0
+NBIX.US,D,20200131,000000,101.08,101.98,99,100.08,732010,0
+NBIX.US,D,20200203,000000,101.46,101.98,100.07,100.45,674593,0
+NBIX.US,D,20200204,000000,101.11,104.25,100.62,103.1,1091098,0
+NBIX.US,D,20200205,000000,100.4,106,100.4,102.47,1513802,0
+NBIX.US,D,20200206,000000,101.25,103.16,99.19,102.9,813591,0
+NBIX.US,D,20200207,000000,103.27,104.15,101.55,103.98,520831,0
+NBIX.US,D,20200210,000000,103.56,106.08,103.21,105.99,496786,0
+NBIX.US,D,20200211,000000,106.51,107.31,105.82,106.97,388892,0
+NBIX.US,D,20200212,000000,107.1,109.1,106.895,107.62,517017,0
+NBIX.US,D,20200213,000000,107.27,108.79,105.96,106.45,459101,0
+NBIX.US,D,20200214,000000,106.99,107.08,104,104.3,454319,0
+NBIX.US,D,20200218,000000,104.06,105,102.63,104.75,425056,0
+NBIX.US,D,20200219,000000,105.2,105.895,103.12,104.2,444589,0
+NBIX.US,D,20200220,000000,104.28,105,102.25,103.15,571898,0
+NBIX.US,D,20200221,000000,103.1,104.42,100.485,104.12,630725,0
+NBIX.US,D,20200224,000000,101.97,102.56,95.65,96.93,1073507,0
+NBIX.US,D,20200225,000000,97.44,98.44,93.5,94.29,719581,0
+NBIX.US,D,20200226,000000,95.38,96.25,92.49,93.95,903769,0
+NBIX.US,D,20200227,000000,92.31,93.93,89,91.95,1349150,0
+NBIX.US,D,20200228,000000,89.66,94.87,87.75,94.7,1102551,0
+NBIX.US,D,20200302,000000,94.505,96.55,93.02,96.31,775026,0
+NBIX.US,D,20200303,000000,95.99,96.395,90.54,92.57,920195,0
+NBIX.US,D,20200304,000000,95.09,98.37,93.23,98.3,966986,0
+NBIX.US,D,20200305,000000,96.24,97.87,93.405,95.03,558709,0
+NBIX.US,D,20200306,000000,94.16,96.785,91.96,93.06,934667,0
+NBIX.US,D,20200309,000000,86.5,91.52,86.5,88.45,966228,0
+NBIX.US,D,20200310,000000,91.06,92.53,87.16,92.24,674925,0
+NBIX.US,D,20200311,000000,90.41,91.87,84.93,85.9,790823,0
+NBIX.US,D,20200312,000000,80.46,85.63,79.15,80.95,1215421,0
+NBIX.US,D,20200313,000000,84.24,86.03,79.415,85.34,1008993,0
+NBIX.US,D,20200316,000000,78.28,85.34,75.29,77.05,871616,0
+NBIX.US,D,20200317,000000,78.62,82.175,75,79.61,1325071,0
+NBIX.US,D,20200318,000000,74.59,78.44,72.14,75.11,1268418,0
+NBIX.US,D,20200319,000000,74.37,81.24,73.18,79,1233704,0
+NBIX.US,D,20200320,000000,79.09,84.9,76.915,80.64,1123149,0
+NBIX.US,D,20200323,000000,81.84,81.84,75.13,79.01,728237,0
+NBIX.US,D,20200324,000000,81.18,86.63,80.86,86.23,953731,0
+NBIX.US,D,20200325,000000,86.59,90.75,85.98,90.23,1261191,0
+NBIX.US,D,20200326,000000,90.13,94.08,88.7108,92.52,856268,0
+NBIX.US,D,20200327,000000,91.46,92.225,87.56,88.54,769282,0
+NBIX.US,D,20200330,000000,90,92.44,89.35,91.59,716256,0
+NBIX.US,D,20200331,000000,91.27,92.39,86.02,86.55,1315993,0
+NBIX.US,D,20200401,000000,83.72,86.87,83.66,85.09,1032076,0
+NBIX.US,D,20200402,000000,84.2,86.49,82.51,86.31,764951,0
+NBIX.US,D,20200403,000000,85.54,86.91,84.66,85.78,805105,0
+NBIX.US,D,20200406,000000,87.99,91.58,86.5,91.22,542529,0
+NBIX.US,D,20200407,000000,92.95,95.91,91.62,94.31,808804,0
+NBIX.US,D,20200408,000000,94.96,96.61,93.11,96.03,517299,0
+NBIX.US,D,20200409,000000,97.07,98,95.44,96.68,565021,0
+NBIX.US,D,20200413,000000,96.11,97.07,94.05,95.95,463591,0
+NBIX.US,D,20200414,000000,97.57,97.995,95.56,96.16,669130,0
+NBIX.US,D,20200415,000000,94.89,95.72,92.67,95.13,572564,0
+NBIX.US,D,20200416,000000,95.81,96.51,93.135,95.22,546209,0
+NBIX.US,D,20200417,000000,96.49,99.26,95.69,98.96,722303,0
+NBIX.US,D,20200420,000000,98.76,102.77,97.53,101.63,841201,0
+NBIX.US,D,20200421,000000,100.05,100.66,96,97,883099,0
+NBIX.US,D,20200422,000000,97.15,97.38,93.82,94.37,766361,0
+NBIX.US,D,20200423,000000,94.5,95.96,93.41,94.9,1027087,0
+NBIX.US,D,20200424,000000,96.02,98.475,94.2314,98.18,695966,0
+NBIX.US,D,20200427,000000,101.33,102.7,100.2788,101.67,859891,0
+NBIX.US,D,20200428,000000,102.49,102.49,97.21,98.63,485018,0
+NBIX.US,D,20200429,000000,100.39,101.71,98.196,100.91,479000,0
+NBIX.US,D,20200430,000000,100.94,101.76,97.72,98.14,777008,0
+NBIX.US,D,20200501,000000,96.92,96.92,93.54,95.59,704954,0
+NBIX.US,D,20200504,000000,95.77,99.55,94.455,99.38,745134,0
+NBIX.US,D,20200505,000000,100,102.43,99.38,101.78,526409,0
+NBIX.US,D,20200506,000000,102.81,104.95,102,103.48,566980,0
+NBIX.US,D,20200507,000000,105,112.87,104.7706,108.94,1920951,0
+NBIX.US,D,20200508,000000,110.86,111.1,108.23,109.4,722837,0
+NBIX.US,D,20200511,000000,109.53,115.18,109.06,113.57,936956,0
+NBIX.US,D,20200512,000000,114.72,117.6,112.33,112.48,1317059,0
+NBIX.US,D,20200513,000000,113.22,117.24,111.525,114.02,956352,0
+NBIX.US,D,20200514,000000,112.44,113.44,110.0264,111.65,921832,0
+NBIX.US,D,20200515,000000,111.03,116.93,110.36,116.5,714379,0
+NBIX.US,D,20200518,000000,119.14,125.2179,118.78,124.41,1752541,0
+NBIX.US,D,20200519,000000,123.28,127.28,119.83,119.93,1318082,0
+NBIX.US,D,20200520,000000,121.8,124.65,120.32,124.16,933656,0
+NBIX.US,D,20200521,000000,124,124.97,120.92,121.17,826654,0
+NBIX.US,D,20200522,000000,121.49,124.89,120.14,124.8,639862,0
+NBIX.US,D,20200526,000000,127.73,128.29,118.24,118.89,1200167,0
+NBIX.US,D,20200527,000000,118.06,119.59,112.27,119.11,1261243,0
+NBIX.US,D,20200528,000000,119.34,122.97,119.08,120.22,360713,0
+NBIX.US,D,20200529,000000,121.22,124.99,119.84,124.76,1149541,0
+NBIX.US,D,20200601,000000,126.1,126.5,119.53,123.4,825975,0
+NBIX.US,D,20200602,000000,123.85,124.74,121.66,123.37,1112609,0
+NBIX.US,D,20200603,000000,122.68,123.11,118.95,119.03,709296,0
+NBIX.US,D,20200604,000000,118.88,121.04,117.695,120.11,598920,0
+NBIX.US,D,20200605,000000,118.97,118.97,113.65,115.86,1191735,0
+NBIX.US,D,20200608,000000,115.07,118.63,113.2441,118.51,823438,0
+NBIX.US,D,20200609,000000,119.04,121.79,118.43,118.82,776798,0
+NBIX.US,D,20200610,000000,119.5,121.6108,117.805,118.34,656216,0
+NBIX.US,D,20200611,000000,116.79,116.85,113.11,113.16,717096,0
+NBIX.US,D,20200612,000000,113.93,115.77,111.62,114.82,709292,0
+NBIX.US,D,20200615,000000,113.88,115.98,113.12,115.33,533124,0
+NBIX.US,D,20200616,000000,117.72,119.42,114.75,118.89,778445,0
+NBIX.US,D,20200617,000000,121.4,121.685,118.49,119.27,581242,0
+NBIX.US,D,20200618,000000,118.41,121.47,118.41,121.03,530957,0
+NBIX.US,D,20200619,000000,122,128.95,121.68,128.83,2023180,0
+NBIX.US,D,20200622,000000,127,129.73,125.15,127.41,819168,0
+NBIX.US,D,20200623,000000,127.78,131,126.77,127.67,729872,0
+NBIX.US,D,20200624,000000,128.79,129.16,123.731,125.36,515904,0
+NBIX.US,D,20200625,000000,126,129.2065,125.1701,128.47,927492,0
+NBIX.US,D,20200626,000000,128.94,130.99,127.53,130.36,2623996,0
+NBIX.US,D,20200629,000000,129.66,130.735,124.84,125.5,1084704,0
+NBIX.US,D,20200630,000000,125.1,125.98,121.69,122,937476,0
+NBIX.US,D,20200701,000000,122.87,125.98,121.695,125.84,1077620,0
+NBIX.US,D,20200702,000000,125.84,127.09,124.44,125.37,441464,0
+NBIX.US,D,20200706,000000,126.18,129.44,125.31,127.66,653689,0
+NBIX.US,D,20200707,000000,127.82,130.08,126.03,127.96,485992,0
+NBIX.US,D,20200708,000000,129.45,130.76,128.2375,130.11,502322,0
+NBIX.US,D,20200709,000000,130.72,136.265,128.79,131.56,1064966,0
+NBIX.US,D,20200710,000000,131.17,131.83,127.35,129.69,903177,0
+NBIX.US,D,20200713,000000,131.31,132,126.08,126.08,928949,0
+NBIX.US,D,20200714,000000,126.8,131.27,123.4,131.12,1023636,0
+NBIX.US,D,20200715,000000,133.75,135.47,132.08,135.15,878524,0
+NBIX.US,D,20200716,000000,134.06,134.775,131.28,133.37,585368,0
+NBIX.US,D,20200717,000000,134.1,134.77,130.12,130.52,768319,0
+NBIX.US,D,20200720,000000,136.2618,136.2618,132.09,133.94,561347,0
+NBIX.US,D,20200721,000000,133.4,134.35,131.41,131.53,445616,0
+NBIX.US,D,20200722,000000,131.57,133.07,129.9,130.42,712367,0
+NBIX.US,D,20200723,000000,130.59,132.65,127.56,128.15,466041,0
+NBIX.US,D,20200724,000000,127.03,127.19,124.25,125.2,478291,0
+NBIX.US,D,20200727,000000,126.56,127.175,124.4,126,897639,0
+NBIX.US,D,20200728,000000,125.45,126.24,121.35,121.65,609602,0
+NBIX.US,D,20200729,000000,121.83,122.36,117.72,120.84,882485,0
+NBIX.US,D,20200730,000000,119.28,123.94,118.93,121.72,503313,0
+NBIX.US,D,20200731,000000,122.08,122.485,118.3801,120.36,640983,0
+NBIX.US,D,20200803,000000,122.08,124.41,120.57,123.01,775687,0
+NBIX.US,D,20200804,000000,126.2,126.71,119.2,120.16,1565010,0
+NBIX.US,D,20200805,000000,120,120.87,118.02,118.93,849072,0
+NBIX.US,D,20200806,000000,118.45,118.95,115.4888,116.02,661711,0
+NBIX.US,D,20200807,000000,115.79,118.32,114.29,115.11,630123,0
+NBIX.US,D,20200810,000000,114.92,114.92,111.085,112.56,881289,0
+NBIX.US,D,20200811,000000,112.32,113.82,109.222,113.01,930834,0
+NBIX.US,D,20200812,000000,113.14,115.46,113.01,114.2,574693,0
+NBIX.US,D,20200813,000000,114.61,116.04,114.05,114.74,687795,0
+NBIX.US,D,20200814,000000,114.06,115.25,113.87,114.39,332778,0
+NBIX.US,D,20200817,000000,115.82,118.58,115.3,116.67,486117,0
+NBIX.US,D,20200818,000000,116.24,116.62,113.51,114.94,449019,0
+NBIX.US,D,20200819,000000,115.58,116.44,112.7479,113.13,462119,0
+NBIX.US,D,20200820,000000,112.34,114.13,112.34,113.49,756723,0
+NBIX.US,D,20200821,000000,113.8,113.95,112.09,113.11,596374,0
+NBIX.US,D,20200824,000000,112.71,113.53,110.42,111.49,324337,0
+NBIX.US,D,20200825,000000,111.13,113.16,110.66,112.51,383393,0
+NBIX.US,D,20200826,000000,111.65,112.555,110.69,111.79,438841,0
+NBIX.US,D,20200827,000000,111.64,115.61,111.25,114.17,1305675,0
+NBIX.US,D,20200828,000000,118.25,118.25,113.47,114.32,939310,0
+NBIX.US,D,20200831,000000,116.66,118.0539,115.3131,116.42,1020750,0
+NBIX.US,D,20200901,000000,118.7,118.77,115.5901,115.76,996890,0
+NBIX.US,D,20200902,000000,117.02,117.27,114.9,115.94,812648,0
+NBIX.US,D,20200903,000000,116,116.37,110.28,110.77,905042,0
+NBIX.US,D,20200904,000000,111.13,111.54,106.23,110.06,715254,0
+NBIX.US,D,20200908,000000,108.79,113.425,108.495,109.77,694489,0
+NBIX.US,D,20200909,000000,111.27,111.27,107.445,107.66,711048,0
+NBIX.US,D,20200910,000000,108.224,108.224,102.344,103,1110052,0
+NBIX.US,D,20200911,000000,104.14,104.429,97.95,100.39,1410135,0
+NBIX.US,D,20200914,000000,101.5,108.16,101.07,106.03,1729712,0
+NBIX.US,D,20200915,000000,108,108.5,103.15,104.3,749516,0
+NBIX.US,D,20200916,000000,104.63,105.7875,101.12,101.22,894483,0
+NBIX.US,D,20200917,000000,100.08,103.1,99.51,101.87,755059,0
+NBIX.US,D,20200918,000000,103.21,103.31,98.67,101.65,1211793,0
+NBIX.US,D,20200921,000000,99.67,100.295,97.98,99.3,862832,0
+NBIX.US,D,20200922,000000,99.5,100.06,97.21,99.93,715577,0
+NBIX.US,D,20200923,000000,100,102.245,99.14,99.37,589578,0
+NBIX.US,D,20200924,000000,98.04,100.11,96.7278,98.86,576025,0
+NBIX.US,D,20200925,000000,98.13,98.9848,96.67,97.7,799676,0
+NBIX.US,D,20200928,000000,98.62,98.62,96.2,97.4,579723,0
+NBIX.US,D,20200929,000000,97.12,98.7,96.66,97.7,749026,0
+NBIX.US,D,20200930,000000,97.52,98.94,95.42,96.16,823245,0
+NBIX.US,D,20201001,000000,96.61,97.7,94.41,97.46,1842675,0
+NBIX.US,D,20201002,000000,95.26,97.98,94.26,94.6,976122,0
+NBIX.US,D,20201005,000000,95.46,98.32,95.13,98.17,1042830,0
+NBIX.US,D,20201006,000000,98.14,99.8,96.66,97.03,701643,0
+NBIX.US,D,20201007,000000,99.54,102.48,99.54,101.86,1503410,0
+NBIX.US,D,20201008,000000,102.36,104.89,102.35,103.68,899621,0
+NBIX.US,D,20201009,000000,104.66,104.76,102.87,104.42,668237,0
+NBIX.US,D,20201012,000000,104.37,105.47,101.01,101.37,566372,0
+NBIX.US,D,20201013,000000,101.53,103.07,100.87,101.34,395512,0
+NBIX.US,D,20201014,000000,101.11,101.7,100.36,101.03,550909,0
+NBIX.US,D,20201015,000000,99.59,100.73,98.91,99.83,422841,0
+NBIX.US,D,20201016,000000,99.99,102.94,99.625,102.51,671965,0
+NBIX.US,D,20201019,000000,102.84,103.295,100.035,100.69,579339,0
+NBIX.US,D,20201020,000000,100.92,101.43,98.03,99,442041,0
+NBIX.US,D,20201021,000000,98.26,98.57,95.39,95.82,650740,0
+NBIX.US,D,20201022,000000,96.48,97.5,95.37,96.53,714302,0
+NBIX.US,D,20201023,000000,97.15,99.16,96.385,99.01,502955,0
+NBIX.US,D,20201026,000000,98.01,101.18,97.84,100.94,737312,0
+NBIX.US,D,20201027,000000,101.21,102.29,99.88,100.14,558285,0
+NBIX.US,D,20201028,000000,98.73,99.56,96.85,98.54,546257,0
+NBIX.US,D,20201029,000000,98.36,99.5,96.83,98.92,655555,0
+NBIX.US,D,20201030,000000,98.26,98.75,96,98.67,511672,0
+NBIX.US,D,20201102,000000,98.82,98.93,94.58,95.98,977329,0
+NBIX.US,D,20201103,000000,96.06,97.7,94.56,95.87,946539,0
+NBIX.US,D,20201104,000000,97.66,108.93,97.3639,108.33,1442071,0
+NBIX.US,D,20201105,000000,108.8,108.8,100.11,100.32,1070507,0
+NBIX.US,D,20201106,000000,99.9,100.175,94.8316,96.34,2171660,0
+NBIX.US,D,20201109,000000,98.99,104.995,96.52,102.81,1242628,0
+NBIX.US,D,20201110,000000,90.21,96,86.5501,87.58,3619847,0
+NBIX.US,D,20201111,000000,89.03,91.8,88.21,89.29,1463237,0
+NBIX.US,D,20201112,000000,90.3,92.9,88.57,90.45,891136,0
+NBIX.US,D,20201113,000000,90.74,94.81,90.29,91.98,708212,0
+NBIX.US,D,20201116,000000,92.44,95.39,92.03,92.96,852981,0
+NBIX.US,D,20201117,000000,92.7,93.5,90.99,91.75,760649,0
+NBIX.US,D,20201118,000000,91.92,92.17,86.67,86.91,795644,0
+NBIX.US,D,20201119,000000,87.29,88.01,86.02,87.45,2136097,0
+NBIX.US,D,20201120,000000,87.7,90.22,87.56,89,1166609,0
+NBIX.US,D,20201123,000000,89.3,95.11,89.3,93.62,1674134,0
+NBIX.US,D,20201124,000000,94.09,97.3399,93.38,95.81,1178223,0
+NBIX.US,D,20201125,000000,95.58,96.94,93.45,95.12,858255,0
+NBIX.US,D,20201127,000000,94.79,95.56,93.95,95.56,364510,0
+NBIX.US,D,20201130,000000,96.16,97.91,93.94,94.94,1845569,0
+NBIX.US,D,20201201,000000,94.88,95.455,93.73,94.83,959949,0
+NBIX.US,D,20201202,000000,95.24,97.41,94.46,97.17,540652,0
+NBIX.US,D,20201203,000000,96.905,100,96.905,98.77,865502,0
+NBIX.US,D,20201204,000000,98.34,99.4,96.52,96.53,467559,0
+NBIX.US,D,20201207,000000,95.37,96.455,90.4602,91.07,909244,0
+NBIX.US,D,20201208,000000,91,92.133,90.05,91.64,658822,0
+NBIX.US,D,20201209,000000,91.63,92.09,89.66,91.97,674532,0
+NBIX.US,D,20201210,000000,91.33,92.4834,89.77,91.24,715941,0
+NBIX.US,D,20201211,000000,92.24,92.24,89.81,90.21,797097,0
+NBIX.US,D,20201214,000000,90.78,94.55,90.78,93.46,923409,0
+NBIX.US,D,20201215,000000,93.5894,95.48,92.395,95.32,975243,0
+NBIX.US,D,20201216,000000,95.3,99.28,94.39,98.69,1436449,0
+NBIX.US,D,20201217,000000,99,100.75,97.76,100.15,703011,0
+NBIX.US,D,20201218,000000,100.91,102.33,100.09,101.43,1538641,0
+NBIX.US,D,20201221,000000,99.74,101.76,98.56,100.29,755255,0
+NBIX.US,D,20201222,000000,99.88,101.26,98.33,98.67,610195,0
+NBIX.US,D,20201223,000000,98.76,98.88,96.339,97.93,638840,0
+NBIX.US,D,20201224,000000,98.46,99.24,96.46,97.67,166437,0
+NBIX.US,D,20201228,000000,98.16,98.3081,95.31,95.53,391484,0
+NBIX.US,D,20201229,000000,95.6,95.78,93.805,94,369581,0
+NBIX.US,D,20201230,000000,94.63,96.57,94.24,95.46,641995,0
+NBIX.US,D,20201231,000000,95.7,97.03,93.7,95.85,402897,0
+NBIX.US,D,20210104,000000,95.32,96.58,92.71,95.87,602211,0
+NBIX.US,D,20210105,000000,95.18,97.415,94.3,97.14,464040,0
+NBIX.US,D,20210106,000000,96.23,97.79,95.29,97.45,945021,0
+NBIX.US,D,20210107,000000,97.27,103.56,97.16,102.82,1391289,0
+NBIX.US,D,20210108,000000,104,113.22,103.53,112.07,2644611,0
+NBIX.US,D,20210111,000000,111.11,111.85,107.89,110.3,1262039,0
+NBIX.US,D,20210112,000000,110.44,113.09,109.9038,112.32,832719,0
+NBIX.US,D,20210113,000000,112.8,113.4,105.9,108.15,1551297,0
+NBIX.US,D,20210114,000000,108.27,110.38,106,109.29,488944,0
+NBIX.US,D,20210115,000000,108.45,110.52,107.6445,107.69,610734,0
+NBIX.US,D,20210119,000000,108.37,110.05,107.5207,108.78,608994,0
+NBIX.US,D,20210120,000000,108.9,111.75,108.01,111.08,683461,0
+NBIX.US,D,20210121,000000,111.47,115.39,110.22,115,1289789,0
+NBIX.US,D,20210122,000000,115.33,117.71,114.085,116.91,647929,0
+NBIX.US,D,20210125,000000,115.745,120.27,115.745,119.4,1138728,0
+NBIX.US,D,20210126,000000,119.24,120.01,115.825,116.13,1158267,0
+NBIX.US,D,20210127,000000,115.24,117,110.33,110.8,733890,0
+NBIX.US,D,20210128,000000,110.8,113.24,108.36,111.93,728407,0
+NBIX.US,D,20210129,000000,111.54,114.07,109,109.75,816917,0
+NBIX.US,D,20210201,000000,110.11,110.25,105.31,106.02,1243140,0
+NBIX.US,D,20210202,000000,109.29,114.49,106.64,113.44,1062988,0
+NBIX.US,D,20210203,000000,113.1,115.495,112.34,112.68,406036,0
+NBIX.US,D,20210204,000000,113.16,115.59,112.805,114.55,818222,0
+NBIX.US,D,20210205,000000,113.8,118.96,110.18,116.14,1136460,0
+NBIX.US,D,20210208,000000,116.74,118.61,115.88,117.63,1247377,0
+NBIX.US,D,20210209,000000,117.55,117.745,115.28,115.61,923561,0
+NBIX.US,D,20210210,000000,115.98,119.99,115.01,119,753459,0
+NBIX.US,D,20210211,000000,119.02,119.21,114.66,115.41,593755,0
+NBIX.US,D,20210212,000000,115.81,116.76,112.84,114.1,1018552,0
+NBIX.US,D,20210216,000000,113.44,115.4,110.81,112.41,717372,0
+NBIX.US,D,20210217,000000,112.36,116.12,111.005,115.29,723032,0
+NBIX.US,D,20210218,000000,113.95,115.32,112.55,113.34,768822,0
+NBIX.US,D,20210219,000000,113.6,114.33,111.53,113.24,491400,0
+NBIX.US,D,20210222,000000,112.8,114.01,109.5,111.04,940692,0
+NBIX.US,D,20210223,000000,110.05,111.03,106.84,108.59,766218,0
+NBIX.US,D,20210224,000000,109.27,111.75,108.6,110.61,508886,0
+NBIX.US,D,20210225,000000,110.18,110.89,106.75,106.81,582858,0
+NBIX.US,D,20210226,000000,108,110.49,105.58,109.51,1292558,0
+NBIX.US,D,20210301,000000,110.25,111.05,108.43,109.43,401413,0
+NBIX.US,D,20210302,000000,103.56,104,100.695,101.42,1532344,0
+NBIX.US,D,20210303,000000,101,101.18,94.79,95.01,1462102,0
+NBIX.US,D,20210304,000000,94.46,95.99,91.35,92.97,983466,0
+NBIX.US,D,20210305,000000,93.85,93.98,88.15,93.23,2117241,0
+NBIX.US,D,20210308,000000,93.29,93.68,89,89.37,872717,0
+NBIX.US,D,20210309,000000,90.8,93.2999,90.03,91.01,817668,0
+NBIX.US,D,20210310,000000,92.75,93.975,90.07,90.78,1001175,0
+NBIX.US,D,20210311,000000,92.11,95.53,92.075,94.58,790033,0
+NBIX.US,D,20210312,000000,93.94,97.2,92.8739,97.06,551660,0
+NBIX.US,D,20210315,000000,97.19,97.89,95.6,97.07,456303,0
+NBIX.US,D,20210316,000000,98.12,98.5,93.37,94.58,675576,0
+NBIX.US,D,20210317,000000,93.21,94.816,92,93.01,808577,0
+NBIX.US,D,20210318,000000,92,93.01,89.1,89.77,690788,0
+NBIX.US,D,20210319,000000,90.61,92.24,89.655,92.22,1081190,0
+NBIX.US,D,20210322,000000,92.41,93.23,91,92.11,720884,0
+NBIX.US,D,20210323,000000,91.44,92.2,87.8,88.23,912188,0
+NBIX.US,D,20210324,000000,88.31,91.565,87.37,87.57,728083,0
+NBIX.US,D,20210325,000000,94.29,98.98,93.78,97.26,5393780,0
+NBIX.US,D,20210326,000000,97.01,99.83,96.84,98.86,2208155,0
+NBIX.US,D,20210329,000000,98.42,102.5,98.42,101.23,16430726,0
+NBIX.US,D,20210330,000000,100.12,100.15,92.875,94.26,2297289,0
+NBIX.US,D,20210331,000000,95.8609,98.28,94.63,97.25,1116521,0
+NBIX.US,D,20210401,000000,97.94,99.44,96.2,98.18,693032,0
+NBIX.US,D,20210405,000000,98.17,98.815,94.75,95.95,776422,0
+NBIX.US,D,20210406,000000,95.67,96.49,94.09,95.31,744706,0
+NBIX.US,D,20210407,000000,95.51,96,94.32,94.84,548510,0
+NBIX.US,D,20210408,000000,95.48,95.98,92.46,92.69,682827,0
+NBIX.US,D,20210409,000000,92.73,94.025,91.565,93.35,488720,0
+NBIX.US,D,20210412,000000,92.34,93.39,90.42,92.79,1159875,0
+NBIX.US,D,20210413,000000,93.62,94.13,91.75,92.97,815798,0
+NBIX.US,D,20210414,000000,93.27,96.99,93.27,95.05,778005,0
+NBIX.US,D,20210415,000000,94.58,96.3236,94.54,95,686619,0
+NBIX.US,D,20210416,000000,96.42,96.92,94.56,96.58,601682,0
+NBIX.US,D,20210419,000000,95.6214,97.97,93.55,94.85,760213,0
+NBIX.US,D,20210420,000000,94.95,96.98,94.36,96.16,555516,0
+NBIX.US,D,20210421,000000,96.25,97.69,95.1,97.03,577477,0
+NBIX.US,D,20210422,000000,96.36,98.3,95.29,96.51,442117,0
+NBIX.US,D,20210423,000000,97.25,98.15,96.17,96.73,342040,0
+NBIX.US,D,20210426,000000,96.76,99.49,96.2,98.76,461755,0
+NBIX.US,D,20210427,000000,99.34,99.34,97.22,97.68,641093,0
+NBIX.US,D,20210428,000000,97.66,98.06,95.91,97.7,748958,0
+NBIX.US,D,20210429,000000,98.97,98.97,94.36,95.33,924422,0
+NBIX.US,D,20210430,000000,94.5,96.32,94.31,94.49,702441,0
+NBIX.US,D,20210503,000000,94.87,95.99,93.36,93.63,867249,0
+NBIX.US,D,20210504,000000,91.92,92.985,89.9,91.5,650937,0
+NBIX.US,D,20210505,000000,91.52,92.45,90.76,91.6,679137,0
+NBIX.US,D,20210506,000000,92.05,92.13,87.19,89.43,1341239,0
+NBIX.US,D,20210507,000000,89.98,92.98,89.3,91.04,697971,0
+NBIX.US,D,20210510,000000,90.71,92.9,89.11,91.24,1182954,0
+NBIX.US,D,20210511,000000,89.2,92.94,89.02,91.45,891539,0
+NBIX.US,D,20210512,000000,90.24,94.55,90.24,92.15,679438,0
+NBIX.US,D,20210513,000000,92.82,93.6,90.64,91.93,680215,0
+NBIX.US,D,20210514,000000,92.41,94.92,91.01,94.6,624247,0
+NBIX.US,D,20210517,000000,94.05,94.5699,92.95,93.08,564139,0
+NBIX.US,D,20210518,000000,92.61,96.44,92.6,93.81,508793,0
+NBIX.US,D,20210519,000000,92.82,94.87,91.96,92.35,667403,0
+NBIX.US,D,20210520,000000,92.66,95.78,92.21,94.37,625874,0
+NBIX.US,D,20210521,000000,95.13,96.71,94.75,95.97,626992,0
+NBIX.US,D,20210524,000000,96.61,97.25,95.57,95.81,616822,0
+NBIX.US,D,20210525,000000,95.64,97.09,94.94,96.59,733223,0
+NBIX.US,D,20210526,000000,96.78,97.65,95.04,96.31,597456,0
+NBIX.US,D,20210527,000000,96,97.49,95.3,97.15,1451284,0
+NBIX.US,D,20210528,000000,97.95,99.48,96.12,96.22,674321,0
+NBIX.US,D,20210601,000000,96.17,97.29,94.31,94.9,877734,0
+NBIX.US,D,20210602,000000,95.24,96.11,93.29,94.25,913530,0
+NBIX.US,D,20210603,000000,93.95,94.87,92.35,94.18,688794,0
+NBIX.US,D,20210604,000000,94.88,95.67,94.35,94.39,570356,0
+NBIX.US,D,20210607,000000,94.42,96.65,93.7,95.26,1235435,0
+NBIX.US,D,20210608,000000,95.83,97.74,95.04,97.01,709132,0
+NBIX.US,D,20210609,000000,97.95,99.9,97.575,98.42,486260,0
+NBIX.US,D,20210610,000000,98.43,100.61,97.76,100.51,621501,0
+NBIX.US,D,20210611,000000,100.42,100.65,97.36,98.61,440154,0
+NBIX.US,D,20210614,000000,99.08,100.8399,98.715,99.62,460815,0
+NBIX.US,D,20210615,000000,99.28,100.27,97.41,97.89,479457,0
+NBIX.US,D,20210616,000000,97.9,99.465,97.47,98.59,577765,0
+NBIX.US,D,20210617,000000,98.41,101.28,97.45,98.42,591896,0
+NBIX.US,D,20210618,000000,98.83,103,98.83,100.52,1452458,0
+NBIX.US,D,20210621,000000,100.87,103.72,100.66,101.79,889828,0
+NBIX.US,D,20210622,000000,101.45,102.92,100.195,102.27,699307,0
+NBIX.US,D,20210623,000000,101.92,103.3,99.77,100.26,798451,0
+NBIX.US,D,20210624,000000,100.52,101.53,99.61,100.58,864093,0
+NBIX.US,D,20210625,000000,101.06,101.27,99.78,100.29,931684,0
+NBIX.US,D,20210628,000000,100.9,102.04,97.52,98.32,885592,0
+NBIX.US,D,20210629,000000,98,98.63,96.55,96.94,933105,0
+NBIX.US,D,20210630,000000,96.66,98.185,96,97.32,1009911,0
+NBIX.US,D,20210701,000000,97.32,97.74,96.34,97.46,1035302,0
+NBIX.US,D,20210702,000000,97.24,98.745,96.19,98.61,1010174,0
+NBIX.US,D,20210706,000000,97.94,99.47,97.01,97.45,506998,0
+NBIX.US,D,20210707,000000,97.45,98.46,96.39,98.19,439173,0
+NBIX.US,D,20210708,000000,97.53,99.83,97.07,98.99,484029,0
+NBIX.US,D,20210709,000000,99.25,99.34,97.79,99.03,348850,0
+NBIX.US,D,20210712,000000,98.67,99.18,96.48,96.82,441460,0
+NBIX.US,D,20210713,000000,96.31,98.41,96.19,97.21,660202,0
+NBIX.US,D,20210714,000000,97.07,97.07,93.74,93.84,483244,0
+NBIX.US,D,20210715,000000,93.46,94.41,92.66,93.78,635413,0
+NBIX.US,D,20210716,000000,93.72,96.1,93.55,94.99,495728,0
+NBIX.US,D,20210719,000000,94.9,95.155,92.89,93.75,573541,0
+NBIX.US,D,20210720,000000,94.29,96.18,93.88,95.49,1260695,0
+NBIX.US,D,20210721,000000,95.58,98,94.79,97.68,581204,0
+NBIX.US,D,20210722,000000,97.6,98.54,95.69,98.13,599146,0
+NBIX.US,D,20210723,000000,98.39,99.11,97.38,98.52,644825,0
+NBIX.US,D,20210726,000000,98.8,98.8,95.6507,95.77,373528,0
+NBIX.US,D,20210727,000000,95.47,95.47,93.12,94.1,778854,0
+NBIX.US,D,20210728,000000,94.19,95.19,93.03,93.92,632440,0
+NBIX.US,D,20210729,000000,94.36,95.46,92.86,92.92,569560,0
+NBIX.US,D,20210730,000000,92.49,93.61,92.23,93.21,1031100,0
+NBIX.US,D,20210802,000000,94.36,96.71,92.85,95.91,807770,0
+NBIX.US,D,20210803,000000,95.78,98.2,94.985,97.7,1034673,0
+NBIX.US,D,20210804,000000,100.68,101.43,92.9,93.2,1609001,0
+NBIX.US,D,20210805,000000,92.45,93.97,91.24,92.69,1089765,0
+NBIX.US,D,20210806,000000,91.48,92.47,89.3,89.57,736601,0
+NBIX.US,D,20210809,000000,89.76,89.88,88.01,88.89,592817,0
+NBIX.US,D,20210810,000000,89.88,89.92,85.98,87.19,762855,0
+NBIX.US,D,20210811,000000,87.11,87.43,85.39,86.18,572499,0
+NBIX.US,D,20210812,000000,86.35,86.94,84.77,86.68,675804,0
+NBIX.US,D,20210813,000000,87.16,89.48,86.6,89.12,809263,0
+NBIX.US,D,20210816,000000,88.14,90.42,88.11,90.18,768076,0
+NBIX.US,D,20210817,000000,89.9,92.51,89.2625,91.81,768197,0
+NBIX.US,D,20210818,000000,92.19,93,89.92,91.8,580748,0
+NBIX.US,D,20210819,000000,91.63,92.32,89.35,89.54,800979,0
+NBIX.US,D,20210820,000000,90.01,93.3,89.54,91.75,464266,0
+NBIX.US,D,20210823,000000,92.12,93.715,91.89,93.13,602758,0
+NBIX.US,D,20210824,000000,93.06,93.5,91.69,92.7,557046,0
+NBIX.US,D,20210825,000000,92.65,95.26,91.84,94.78,525471,0
+NBIX.US,D,20210826,000000,94.83,95.62,93.21,93.31,371691,0
+NBIX.US,D,20210827,000000,93.56,96.045,92.61,95.22,578753,0
+NBIX.US,D,20210830,000000,95.19,97.35,95.16,95.94,355417,0
+NBIX.US,D,20210831,000000,96.38,96.975,95.03,95.2,648743,0
+NBIX.US,D,20210901,000000,95.42,96.16,94.96,95.59,368916,0
+NBIX.US,D,20210902,000000,96.08,96.52,95.33,96.31,267799,0
+NBIX.US,D,20210903,000000,96.28,96.97,95.26,95.87,321809,0
+NBIX.US,D,20210907,000000,95.48,95.58,93.34,93.73,725207,0
+NBIX.US,D,20210908,000000,93.15,94.83,93.15,94.75,364830,0
+NBIX.US,D,20210909,000000,94.85,96.4,93.7534,94.45,290534,0
+NBIX.US,D,20210910,000000,94.42,97.25,93.33,96.74,446350,0
+NBIX.US,D,20210913,000000,97.67,98.2,96.615,96.7,642475,0
+NBIX.US,D,20210914,000000,97.05,97.63,94.4,94.62,451549,0
+NBIX.US,D,20210915,000000,95.02,97.73,94.36,96.34,507940,0
+NBIX.US,D,20210916,000000,95.87,96.395,93.61,95.72,590384,0
+NBIX.US,D,20210917,000000,95.55,96.99,94.145,96.5,1529946,0
+NBIX.US,D,20210920,000000,94.87,96.12,94.11,95.27,624228,0
+NBIX.US,D,20210921,000000,95.69,96.15,94.9502,95.51,448146,0
+NBIX.US,D,20210922,000000,95.295,95.83,93.94,94.27,381979,0
+NBIX.US,D,20210923,000000,94.28,95.54,93.51,95.05,406101,0
+NBIX.US,D,20210924,000000,94.4,97.26,94.4,94.99,394315,0
+NBIX.US,D,20210927,000000,95.01,96.98,94.37,94.91,432082,0
+NBIX.US,D,20210928,000000,94.16,96.94,93.605,95.27,521949,0
+NBIX.US,D,20210929,000000,95.23,95.99,94.21,94.39,459900,0
+NBIX.US,D,20210930,000000,94.72,96.98,94.235,95.91,477331,0
+NBIX.US,D,20211001,000000,95.355,102.03,95.355,101.46,860090,0
+NBIX.US,D,20211004,000000,101.73,102.8,100.49,100.8,587520,0
+NBIX.US,D,20211005,000000,100.36,101.51,99.475,100.18,458627,0
+NBIX.US,D,20211006,000000,99.24,103.92,99.21,102.47,589529,0
+NBIX.US,D,20211007,000000,102.33,105.25,102.215,103.04,585666,0
+NBIX.US,D,20211008,000000,103.04,104.54,101.6,104.08,400821,0
+NBIX.US,D,20211011,000000,104.43,104.47,103.33,103.82,377984,0
+NBIX.US,D,20211012,000000,104.14,107.11,104.14,104.86,566785,0
+NBIX.US,D,20211013,000000,104.34,104.925,102.29,103.65,394656,0
+NBIX.US,D,20211014,000000,101.94,103.92,101.385,102.63,624571,0
+NBIX.US,D,20211015,000000,103.08,106.08,101.88,104.54,911247,0
+NBIX.US,D,20211018,000000,104.47,104.97,102.935,104.02,438174,0
+NBIX.US,D,20211019,000000,104.88,105.25,102.73,103.13,491976,0
+NBIX.US,D,20211020,000000,103.65,104.5,102.81,103.37,669372,0
+NBIX.US,D,20211021,000000,103.92,104.41,103.16,104,665125,0
+NBIX.US,D,20211022,000000,104.34,104.34,102.25,103.54,634873,0
+NBIX.US,D,20211025,000000,103.14,104.23,102.33,102.55,656901,0
+NBIX.US,D,20211026,000000,103.04,103.575,101.52,101.84,534903,0
+NBIX.US,D,20211027,000000,101.61,102.37,100.51,101.26,338410,0
+NBIX.US,D,20211028,000000,101.56,102.92,101.159,101.88,536875,0
+NBIX.US,D,20211029,000000,101.44,105.67,101.11,105.41,809042,0
+NBIX.US,D,20211101,000000,105.5,108.015,104.88,106.22,835966,0
+NBIX.US,D,20211102,000000,97.48,99,91.99,95.58,2808543,0
+NBIX.US,D,20211103,000000,94.37,96.35,93.23,93.44,914665,0
+NBIX.US,D,20211104,000000,93.45,93.69,90.74,92.76,1090370,0
+NBIX.US,D,20211105,000000,92.69,95.22,91.28,93.21,1026382,0
+NBIX.US,D,20211108,000000,93.13,93.93,92.02,93.57,759570,0
+NBIX.US,D,20211109,000000,93.35,93.9,91.5,92.07,413695,0
+NBIX.US,D,20211110,000000,92.04,93.59,91.1,91.87,427990,0
+NBIX.US,D,20211111,000000,92.42,92.48,88.91,89.23,671064,0
+NBIX.US,D,20211112,000000,89.23,89.97,87.47,88,1057575,0
+NBIX.US,D,20211115,000000,88.28,89.06,87.5,87.78,691439,0
+NBIX.US,D,20211116,000000,87.86,89.48,87.635,88.27,854472,0
+NBIX.US,D,20211117,000000,90.91,90.91,88.55,89.6,871336,0
+NBIX.US,D,20211118,000000,89.99,90.87,87.25,87.51,829077,0
+NBIX.US,D,20211119,000000,86.34,87.655,85.618,86.02,763049,0
+NBIX.US,D,20211122,000000,86.24,87.495,84.53,86,693880,0
+NBIX.US,D,20211123,000000,85.43,87.3,84.495,87.08,685961,0
+NBIX.US,D,20211124,000000,87.13,88.08,85.58,87.86,577480,0
+NBIX.US,D,20211126,000000,87.8,88.4,86.13,86.98,510431,0
+NBIX.US,D,20211129,000000,87.74,88.879,84.66,84.74,831180,0
+NBIX.US,D,20211130,000000,84.58,85.93,82.98,83.25,2994481,0
+NBIX.US,D,20211201,000000,83.39,85.45,79.89,80.79,983354,0
+NBIX.US,D,20211202,000000,80.79,83.31,79.64,80.64,797315,0
+NBIX.US,D,20211203,000000,81,81.4,79.01,79.68,971455,0
+NBIX.US,D,20211206,000000,79.04,81.51,78.31,80.69,860758,0
+NBIX.US,D,20211207,000000,80.69,82.98,80.69,82.25,980257,0
+NBIX.US,D,20211208,000000,85,86,82.2,84.26,922427,0
+NBIX.US,D,20211209,000000,83.13,84.49,81.28,81.62,1089698,0
+NBIX.US,D,20211210,000000,81.6,82.65,79.325,79.65,999302,0
+NBIX.US,D,20211213,000000,79.37,83.6,79.35,82.41,843848,0
+NBIX.US,D,20211214,000000,81.065,84.1,81.065,82.71,756443,0
+NBIX.US,D,20211215,000000,82.34,84.83,82.08,84.66,794039,0
+NBIX.US,D,20211216,000000,84.38,85.63,82.93,84.43,477159,0
+NBIX.US,D,20211217,000000,84.29,87.67,83.27,86.63,1413702,0
+NBIX.US,D,20211220,000000,86.065,87.86,83.75,85.27,870138,0
+NBIX.US,D,20211221,000000,84.39,85.1,83.1,84.67,1064039,0
+NBIX.US,D,20211222,000000,85.08,86.07,84.37,84.91,551049,0
+NBIX.US,D,20211223,000000,85.47,86.12,83.515,85.09,527132,0
+NBIX.US,D,20211227,000000,85.02,85.02,83.61,84.49,539099,0
+NBIX.US,D,20211228,000000,84.21,85.73,83.79,84.73,370996,0
+NBIX.US,D,20211229,000000,84.75,85.32,83.65,84.25,384794,0
+NBIX.US,D,20211230,000000,83.9,85.33,83.4,84.63,585283,0
+NBIX.US,D,20211231,000000,84.97,86.16,84.71,85.17,648373,0
+NBIX.US,D,20220103,000000,85.9,89.16,84.055,88.47,712047,0
+NBIX.US,D,20220104,000000,87.97,88.58,86.01,86.69,517966,0
+NBIX.US,D,20220105,000000,86.16,88.09,83.05,83.25,805189,0
+NBIX.US,D,20220106,000000,83.21,84.43,82,82.53,952202,0
+NBIX.US,D,20220107,000000,80.45,80.79,75.16,75.32,2262445,0
+NBIX.US,D,20220110,000000,74.76,76.48,71.875,76.44,1560019,0
+NBIX.US,D,20220111,000000,76.12,77.5,74.96,75.45,903815,0
+NBIX.US,D,20220112,000000,75.12,77.49,74.76,76.49,914222,0
+NBIX.US,D,20220113,000000,77.03,81.06,74.32,79.22,1516420,0
+NBIX.US,D,20220114,000000,79.09,80.63,77.21,78.36,929760,0
+NBIX.US,D,20220118,000000,75.41,76.58,74.29,74.5,1046453,0
+NBIX.US,D,20220119,000000,75.6,76.1,72.59,72.83,741059,0
+NBIX.US,D,20220120,000000,73.04,75.81,72.68,72.8,960308,0
+NBIX.US,D,20220121,000000,72.94,75.84,72.83,75.1,1230481,0
+NBIX.US,D,20220124,000000,74.4,76.17,72.74,75.86,1301206,0
+NBIX.US,D,20220125,000000,74.76,76.68,74.24,75.93,889209,0
+NBIX.US,D,20220126,000000,75.36,78.17,75.03,75.51,763276,0
+NBIX.US,D,20220127,000000,75.46,76.7044,72.28,72.45,802647,0
+NBIX.US,D,20220128,000000,73.21,76.77,73.13,76.73,739830,0
+NBIX.US,D,20220131,000000,76.73,79.37,75.62,79.02,1054939,0
+NBIX.US,D,20220201,000000,78.36,79.5,77.47,79.22,714120,0
+NBIX.US,D,20220202,000000,78.98,79.91,77.81,78.75,480172,0
+NBIX.US,D,20220203,000000,78.13,79.87,77.87,79.55,759462,0
+NBIX.US,D,20220204,000000,79.28,81.67,78.73,81.14,755217,0
+NBIX.US,D,20220207,000000,81.07,81.4,79.43,81.02,600199,0
+NBIX.US,D,20220208,000000,80.98,80.98,78.43,79.92,882712,0
+NBIX.US,D,20220209,000000,80.77,82.99,80.385,81.1,1887965,0
+NBIX.US,D,20220210,000000,79.21,81.39,78.54,79.6,1227122,0
+NBIX.US,D,20220211,000000,80.4,86.49,79.585,85.53,2125912,0
+NBIX.US,D,20220214,000000,85.28,87.98,84.55,86.52,1167862,0
+NBIX.US,D,20220215,000000,87.07,87.85,85.59,86.49,786936,0
+NBIX.US,D,20220216,000000,87.05,87.05,85.23,85.87,480994,0
+NBIX.US,D,20220217,000000,86.2,86.2,83.45,84.68,922117,0
+NBIX.US,D,20220218,000000,85.26,86.89,84.28,85.32,724133,0
+NBIX.US,D,20220222,000000,85.28,88.77,83.475,87.7,819728,0
+NBIX.US,D,20220223,000000,87.87,88.28,84.17,85.55,644860,0
+NBIX.US,D,20220224,000000,83.05,87.235,83.05,87.13,814104,0
+NBIX.US,D,20220225,000000,88.87,89.49,87.4,88.86,819052,0
+NBIX.US,D,20220228,000000,86.825,90.28,86.825,89.87,933596,0
+NBIX.US,D,20220301,000000,89.48,92.335,89.48,91.89,701444,0
+NBIX.US,D,20220302,000000,92.26,92.84,90.97,91.86,556013,0
+NBIX.US,D,20220303,000000,88.57,89.71,87.15,87.62,892633,0
+NBIX.US,D,20220304,000000,87.73,88.5,86.54,88.19,615316,0
+NBIX.US,D,20220307,000000,87.36,89.09,87.305,87.95,426966,0
+NBIX.US,D,20220308,000000,87.38,91.29,86.77,87.98,720313,0
+NBIX.US,D,20220309,000000,89.15,90.66,88.13,89.88,737466,0
+NBIX.US,D,20220310,000000,89.49,91.51,88.84,90.91,633284,0
+NBIX.US,D,20220311,000000,91.03,91.8,88.38,89.29,560236,0
+NBIX.US,D,20220314,000000,88.9,91.39,88.57,90,631523,0
+NBIX.US,D,20220315,000000,90.15,91.14,88.2,91.06,678941,0
+NBIX.US,D,20220316,000000,91.61,92.48,90.14,92.16,565218,0
+NBIX.US,D,20220317,000000,92.22,94,91.11,93.68,508195,0
+NBIX.US,D,20220318,000000,94.235,95,92.63,93.13,1005167,0
+NBIX.US,D,20220321,000000,93.1,94.34,91.74,94.16,532306,0
+NBIX.US,D,20220322,000000,94.2,95.87,93.23,94.81,593064,0
+NBIX.US,D,20220323,000000,94.16,94.75,91.77,92.7,727053,0
+NBIX.US,D,20220324,000000,92.82,95.03,92.275,94.05,507240,0
+NBIX.US,D,20220325,000000,94.27,94.44,92.59,93.72,404566,0
+NBIX.US,D,20220328,000000,93.3,94.7,92.1,93.59,502397,0
+NBIX.US,D,20220329,000000,93.74,94.22,91.57,92.86,619870,0
+NBIX.US,D,20220330,000000,93.21,94.42,91.99,92.45,554692,0
+NBIX.US,D,20220331,000000,92.43,95.18,92.17,93.75,729867,0
+NBIX.US,D,20220401,000000,93.48,95.765,93.48,95.57,922744,0
+NBIX.US,D,20220404,000000,95.75,98.11,95.75,97.5,593984,0
+NBIX.US,D,20220405,000000,97.55,99.87,96.86,97.05,909832,0
+NBIX.US,D,20220406,000000,96.69,99.42,95.5435,98.54,686187,0
+NBIX.US,D,20220407,000000,98.18,99.6,97.95,98.49,413169,0
+NBIX.US,D,20220408,000000,98.7,100.73,98.46,100.07,735876,0
+NBIX.US,D,20220411,000000,99.44,100.055,98.06,98.47,691455,0
+NBIX.US,D,20220412,000000,98.91,100,97.19,98.01,819693,0
+NBIX.US,D,20220413,000000,97.52,99.29,96.71,98.96,476889,0
+NBIX.US,D,20220414,000000,98.61,99.89,97.47,99.27,662814,0
+NBIX.US,D,20220418,000000,99.36,99.36,96.985,97.3,388541,0
+NBIX.US,D,20220419,000000,97.08,98.78,96.97,97.78,500958,0
+NBIX.US,D,20220420,000000,98.44,98.89,96.84,98.12,301179,0
+NBIX.US,D,20220421,000000,97.81,98.03,95.38,95.76,447955,0
+NBIX.US,D,20220422,000000,95.4,95.44,92.78,93.62,628889,0
+NBIX.US,D,20220425,000000,93.3,93.77,91.5,93.76,709974,0
+NBIX.US,D,20220426,000000,93.44,93.86,91.36,91.8,594631,0
+NBIX.US,D,20220427,000000,91.59,92.58,90.75,91.53,473825,0
+NBIX.US,D,20220428,000000,92.56,92.61,89.24,91.68,485121,0
+NBIX.US,D,20220429,000000,91.58,92.36,89.79,90.03,768042,0
+NBIX.US,D,20220502,000000,89.85,91.31,88.27,91.22,1007007,0
+NBIX.US,D,20220503,000000,91.18,91.87,88.23,88.7,1033971,0
+NBIX.US,D,20220504,000000,91.11,91.99,85.5,88.4,1503004,0
+NBIX.US,D,20220505,000000,88.25,89.17,83.255,85.28,985258,0
+NBIX.US,D,20220506,000000,83.95,84.86,79.055,79.55,1094739,0
+NBIX.US,D,20220509,000000,78.3,79.15,75.25,75.79,1278184,0
+NBIX.US,D,20220510,000000,78.12,85.61,78.12,82.22,2232967,0
+NBIX.US,D,20220511,000000,80.85,84.25,79.04,81.9,1122497,0
+NBIX.US,D,20220512,000000,81.74,83.425,80.5,82.83,858981,0
+NBIX.US,D,20220513,000000,83.75,84.98,83.44,84.12,660745,0
+NBIX.US,D,20220516,000000,83.32,85.23,82.815,84.88,496241,0
+NBIX.US,D,20220517,000000,85.5,86.39,84.06,85.8,525083,0
+NBIX.US,D,20220518,000000,84.6,86.98,84.365,84.95,645808,0
+NBIX.US,D,20220519,000000,84.61,85.85,83.86,85.37,624009,0
+NBIX.US,D,20220520,000000,85.34,86.26,83.33,86.18,681159,0
+NBIX.US,D,20220523,000000,86.36,87.605,85.47,86.49,533854,0
+NBIX.US,D,20220524,000000,86.3,86.36,84.42,84.6,468107,0
+NBIX.US,D,20220525,000000,84.57,88.4,84.57,88.38,807485,0
+NBIX.US,D,20220526,000000,88.97,90.66,88.48,89.84,720647,0
+NBIX.US,D,20220527,000000,90.16,93.69,88.2325,93.1,781007,0
+NBIX.US,D,20220531,000000,92.73,94.1,91.18,93.49,1349449,0
+NBIX.US,D,20220601,000000,94.53,94.96,92.1137,92.75,838376,0
+NBIX.US,D,20220602,000000,92.17,94.49,91.29,94.42,495087,0
+NBIX.US,D,20220603,000000,93.88,96.74,93.88,95.54,682461,0
+NBIX.US,D,20220606,000000,97,97.18,93.96,94.16,1063262,0
+NBIX.US,D,20220607,000000,94.11,95.94,93.55,95.47,857815,0
+NBIX.US,D,20220608,000000,95.19,97.9,95.19,97.86,885651,0
+NBIX.US,D,20220609,000000,98.58,98.7399,97.25,97.3,829160,0
+NBIX.US,D,20220610,000000,96.13,96.2035,94.14,94.31,727667,0
+NBIX.US,D,20220613,000000,92.53,93.12,90.8,91.44,445597,0
+NBIX.US,D,20220614,000000,91.62,92.03,90.06,91.22,453053,0
+NBIX.US,D,20220615,000000,91.28,93.38,90.48,93.15,1018418,0
+NBIX.US,D,20220616,000000,92.08,92.13,88.38,88.93,1120649,0
+NBIX.US,D,20220617,000000,89.87,93.99,89.65,93.28,1364048,0
+NBIX.US,D,20220621,000000,93.88,95.32,93.21,93.37,552780,0
+NBIX.US,D,20220622,000000,92.47,95.255,91.86,94.21,700702,0
+NBIX.US,D,20220623,000000,94.31,97.82,94.31,97.4,475361,0
+NBIX.US,D,20220624,000000,98.4,99.05,95.81,98.24,844826,0
+NBIX.US,D,20220627,000000,98.09,100,97.58,99.93,670903,0
+NBIX.US,D,20220628,000000,99.71,99.95,96.41,96.93,625013,0
+NBIX.US,D,20220629,000000,96.92,98.98,96.005,98.46,449036,0
+NBIX.US,D,20220630,000000,97.3,99.03,96.43,97.48,711919,0
+NBIX.US,D,20220701,000000,97.5,99.393,97.5,99.25,655901,0
+NBIX.US,D,20220705,000000,98.86,99.73,97.68,98.3,846578,0
+NBIX.US,D,20220706,000000,97.61,98.95,94.95,95.2,1223619,0
+NBIX.US,D,20220707,000000,94.83,96.66,94.68,96.46,960209,0
+NBIX.US,D,20220708,000000,96.1,97.25,95.2,95.57,481951,0
+NBIX.US,D,20220711,000000,95.85,97.585,94.66,95.89,529287,0
+NBIX.US,D,20220712,000000,95.69,96.94,94.84,95.3,663733,0
+NBIX.US,D,20220713,000000,94.31,96.19,94.2,94.85,624603,0
+NBIX.US,D,20220714,000000,94.47,94.53,92.12,94.24,570791,0
+NBIX.US,D,20220715,000000,94.37,95.68,94.051,95.17,685960,0
+NBIX.US,D,20220718,000000,94.99,96.31,93.48,93.9,439480,0
+NBIX.US,D,20220719,000000,94.82,96.46,94.52,96.41,389457,0
+NBIX.US,D,20220720,000000,96.81,99.41,96.14,97.29,716900,0
+NBIX.US,D,20220721,000000,97.47,97.9745,96.81,97.6,350073,0
+NBIX.US,D,20220722,000000,97.65,98.74,94.86,95.29,606136,0
+NBIX.US,D,20220725,000000,95.53,96.02,94.05,95.25,441197,0
+NBIX.US,D,20220726,000000,95.9,96.23,94.14,94.6,444270,0
+NBIX.US,D,20220727,000000,94.47,95.81,93.75,95.55,373300,0
+NBIX.US,D,20220728,000000,95.87,95.87,91.53,93.9,537919,0
+NBIX.US,D,20220729,000000,93.83,94.28,92.08,94.13,737013,0
+NBIX.US,D,20220801,000000,93.98,94.56,91.75,92.03,548253,0
+NBIX.US,D,20220802,000000,92,93.065,91.89,92.68,457394,0
+NBIX.US,D,20220803,000000,93.49,95.27,93.2,94.06,624753,0
+NBIX.US,D,20220804,000000,94.21,96.63,94.21,95.93,583344,0
+NBIX.US,D,20220805,000000,95.35,105.71,92.0035,104.04,2157444,0
+NBIX.US,D,20220808,000000,103.98,105.98,102.93,104.59,1492743,0
+NBIX.US,D,20220809,000000,104.5,109.26,103.0872,107.66,1714188,0
+NBIX.US,D,20220810,000000,108,108.89,105.52,106.79,880709,0
+NBIX.US,D,20220811,000000,106.59,107.31,104.83,104.88,749581,0
+NBIX.US,D,20220812,000000,105.19,106.9588,105.19,105.63,1233794,0
+NBIX.US,D,20220815,000000,105.31,107.5,104.7507,107.39,739381,0
+NBIX.US,D,20220816,000000,107.41,108.62,104.31,106.11,811933,0
+NBIX.US,D,20220817,000000,106.03,106.47,104.56,104.94,503912,0
+NBIX.US,D,20220818,000000,105.44,107.08,104.07,106.76,625233,0
+NBIX.US,D,20220819,000000,106.89,107.445,105.8882,107,535752,0
+NBIX.US,D,20220822,000000,106.71,107.67,105.12,106.21,445360,0
+NBIX.US,D,20220823,000000,106.36,106.885,104.54,105.62,409427,0
+NBIX.US,D,20220824,000000,106.19,107.89,105.7175,106.59,617624,0
+NBIX.US,D,20220825,000000,107.36,107.36,103.77,104.3,608309,0
+NBIX.US,D,20220826,000000,103.89,105.9,103.4,104.87,495280,0
+NBIX.US,D,20220829,000000,104.52,106.48,104.28,105.32,502283,0
+NBIX.US,D,20220830,000000,104.16,104.85,102.345,103.3,811170,0
+NBIX.US,D,20220831,000000,104.28,105.8519,104.21,104.63,866181,0
+NBIX.US,D,20220901,000000,104.23,105.675,101.96,105.63,599364,0
+NBIX.US,D,20220902,000000,105.55,106.215,102.748,103.01,531345,0
+NBIX.US,D,20220906,000000,103.33,103.73,101.6998,103.02,442804,0
+NBIX.US,D,20220907,000000,103.05,105.96,102.41,105.57,620397,0
+NBIX.US,D,20220908,000000,105,108.49,104.63,106.68,1299805,0
+NBIX.US,D,20220909,000000,107.18,107.98,106.02,106.51,501248,0
+NBIX.US,D,20220912,000000,106.46,106.98,103.46,106.66,566738,0
+NBIX.US,D,20220913,000000,106,106.03,102.69,102.75,796951,0
+NBIX.US,D,20220914,000000,102.81,104.43,100.4555,104.32,895781,0
+NBIX.US,D,20220915,000000,104.12,107.08,103.55,106.93,537264,0
+NBIX.US,D,20220916,000000,106.67,107.36,104.67,106.09,1274602,0
+NBIX.US,D,20220919,000000,105.69,108.71,104.96,107.81,953926,0
+NBIX.US,D,20220920,000000,107.68,108.2895,105.4,107.09,457206,0
+NBIX.US,D,20220921,000000,107.03,108.48,105.54,105.63,502869,0
+NBIX.US,D,20220922,000000,105.38,105.38,102.9643,103.34,448722,0
+NBIX.US,D,20220923,000000,102.98,103.63,100.96,103.5,719744,0
+NBIX.US,D,20220926,000000,102.94,103.91,100.44,100.57,713793,0
+NBIX.US,D,20220927,000000,101.13,102.75,100.27,101.36,797807,0
+NBIX.US,D,20220928,000000,102.74,103.38,100.04,102.83,755512,0
+NBIX.US,D,20220929,000000,102.57,103.14,100.4,102.76,1169890,0
+NBIX.US,D,20220930,000000,103.04,106.97,103.0343,106.21,1029548,0
+NBIX.US,D,20221003,000000,106.59,108.315,105.14,106.72,882327,0
+NBIX.US,D,20221004,000000,107.85,112.12,107.68,109.24,1475504,0
+NBIX.US,D,20221005,000000,108.81,109.7,107.42,108.65,574507,0
+NBIX.US,D,20221006,000000,108.55,111.78,107.83,111.38,991188,0
+NBIX.US,D,20221007,000000,110.97,113.6321,107.92,108.25,1145386,0
+NBIX.US,D,20221010,000000,107.96,108.98,106.17,106.84,663566,0
+NBIX.US,D,20221011,000000,108.19,109.5325,106.08,107.6,922165,0
+NBIX.US,D,20221012,000000,108.02,109.49,107.46,108.34,652039,0
+NBIX.US,D,20221013,000000,107.55,111.98,107.1,111.51,833199,0
+NBIX.US,D,20221014,000000,111.84,112.89,108.05,108.23,602750,0
+NBIX.US,D,20221017,000000,109.65,111.505,108.84,111.06,628828,0
+NBIX.US,D,20221018,000000,111.9,113.375,111.3428,112.7,560263,0
+NBIX.US,D,20221019,000000,112.12,112.97,109.07,109.5,832045,0
+NBIX.US,D,20221020,000000,109.99,112.0575,109.09,110.68,565272,0
+NBIX.US,D,20221021,000000,110.88,111.75,107.29,110.94,728944,0
+NBIX.US,D,20221024,000000,111.65,113.2199,109.61,110.11,1116630,0
+NBIX.US,D,20221025,000000,110.08,113.16,108.4261,112.59,685054,0
+NBIX.US,D,20221026,000000,112.77,115.23,112.77,113.99,994196,0
+NBIX.US,D,20221027,000000,114.44,115.33,113.6294,113.85,964395,0
+NBIX.US,D,20221028,000000,114.55,115.93,112.18,115.57,724482,0
+NBIX.US,D,20221031,000000,114.12,116.39,112.9,115.12,1151003,0
+NBIX.US,D,20221101,000000,115,123.47,114.24,119.36,1926361,0
+NBIX.US,D,20221102,000000,119.3,125,118.71,122.06,1946246,0
+NBIX.US,D,20221103,000000,121.95,125.25,119.65,124.11,986730,0
+NBIX.US,D,20221104,000000,124.39,124.39,119.86,121.82,677360,0
+NBIX.US,D,20221107,000000,122.01,123.055,120.45,121.05,667548,0
+NBIX.US,D,20221108,000000,121.72,125.99,121.34,123.9,773926,0
+NBIX.US,D,20221109,000000,123.47,124.64,122.01,122.39,580343,0
+NBIX.US,D,20221110,000000,125.98,125.98,121.42,123.22,668964,0
+NBIX.US,D,20221111,000000,122.93,123.25,119.64,121.44,870984,0
+NBIX.US,D,20221114,000000,118.78,121.73,117.43,118.05,1097186,0
+NBIX.US,D,20221115,000000,119.11,119.466,113.49,114.77,1558118,0
+NBIX.US,D,20221116,000000,115.29,115.55,112.342,112.67,1152629,0
+NBIX.US,D,20221117,000000,112.85,115.74,111.25,115.06,668362,0
+NBIX.US,D,20221118,000000,115.17,120.79,115.17,120.16,759753,0
+NBIX.US,D,20221121,000000,119.94,120.71,117.98,118.31,504791,0
+NBIX.US,D,20221122,000000,119.12,122.125,118.785,120.8,602663,0
+NBIX.US,D,20221123,000000,121.13,122.19,118.94,118.97,449117,0
+NBIX.US,D,20221125,000000,118.76,122.18,117.62,122.15,283681,0
+NBIX.US,D,20221128,000000,122.2,124,121.1001,121.66,496611,0
+NBIX.US,D,20221129,000000,121.57,122.82,120.91,121.74,718281,0
+NBIX.US,D,20221130,000000,123.68,127.61,121.47,127.06,1647301,0
+NBIX.US,D,20221201,000000,127.34,129.29,125.645,126.31,654342,0
+NBIX.US,D,20221202,000000,125.36,127.44,122.7704,126.81,481858,0
+NBIX.US,D,20221205,000000,126.25,126.295,123,124,492926,0
+NBIX.US,D,20221206,000000,123.77,125.25,119.12,120.21,749223,0
+NBIX.US,D,20221207,000000,120.02,122.45,118.84,121.51,390944,0
+NBIX.US,D,20221208,000000,121.57,122.6,119.94,120.39,631659,0
+NBIX.US,D,20221209,000000,119.5,119.94,116.96,117.24,875792,0
+NBIX.US,D,20221212,000000,118.06,120.28,118,119.48,636171,0
+NBIX.US,D,20221213,000000,119.97,120.42,116.93,119,1094265,0
+NBIX.US,D,20221214,000000,119.09,120.8975,117.5,119.24,636395,0
+NBIX.US,D,20221215,000000,117.81,119.52,115.76,116.69,981846,0
+NBIX.US,D,20221216,000000,116.18,117.89,115.505,117.19,1358129,0
+NBIX.US,D,20221219,000000,118.1,120.4,116.98,117.93,797700,0
+NBIX.US,D,20221220,000000,118.03,119.905,117.11,119.16,741099,0
+NBIX.US,D,20221221,000000,119.51,121.7,117.9,120.34,680527,0
+NBIX.US,D,20221222,000000,120.89,122.73,120.18,122.4,375609,0
+NBIX.US,D,20221223,000000,122.7,122.825,119.6653,120.31,329483,0
+NBIX.US,D,20221227,000000,120.94,120.94,117.99,118.93,394065,0
+NBIX.US,D,20221228,000000,118.51,119.98,117.52,118.68,297452,0
+NBIX.US,D,20221229,000000,119.15,121.14,118.57,120.2,297517,0
+NBIX.US,D,20221230,000000,119.67,119.72,117.7,119.44,508562,0
+NBIX.US,D,20230103,000000,119.27,120.43,117.55,120.08,633942,0
+NBIX.US,D,20230104,000000,120.425,121.5,119.4901,120.88,586290,0
+NBIX.US,D,20230105,000000,121.88,123.28,120.42,122.95,895630,0
+NBIX.US,D,20230106,000000,124.33,125.015,122.61,123.02,677879,0
+NBIX.US,D,20230109,000000,122.92,123,107.16,107.99,1963350,0
+NBIX.US,D,20230110,000000,107.36,111.27,106.22,109.77,1470115,0
+NBIX.US,D,20230111,000000,108.87,110.71,107.09,110.49,860202,0
+NBIX.US,D,20230112,000000,110.1,110.525,107.9,109.55,656758,0
+NBIX.US,D,20230113,000000,109.58,110.385,108.075,108.99,780476,0
+NBIX.US,D,20230117,000000,109.16,109.91,108.18,108.25,918648,0
+NBIX.US,D,20230118,000000,108.14,109.23,107.7,108.66,843583,0
+NBIX.US,D,20230119,000000,109.24,110.8655,108.84,109.97,849213,0
+NBIX.US,D,20230120,000000,109.51,112.08,108.3754,111.36,966772,0
+NBIX.US,D,20230123,000000,111.07,112.25,107.84,108.75,1041693,0
+NBIX.US,D,20230124,000000,109.01,109.3,107.54,108.66,651883,0
+NBIX.US,D,20230125,000000,108.66,109.34,107.83,108.8,688793,0
+NBIX.US,D,20230126,000000,109.5,109.51,107.615,108.38,695731,0
+NBIX.US,D,20230127,000000,108.67,109.52,108.03,108.25,490039,0
+NBIX.US,D,20230130,000000,108.91,109.3183,107.5,108.29,902368,0
+NBIX.US,D,20230131,000000,108.48,111.34,108.48,110.93,872275,0
+NBIX.US,D,20230201,000000,109.97,111.1,109.13,110.22,817255,0
+NBIX.US,D,20230202,000000,109.07,109.66,105.48,108,1309492,0
+NBIX.US,D,20230203,000000,109.3,110.9,108.44,110.03,1153267,0
+NBIX.US,D,20230206,000000,104.28,110.9,104.22,105.02,1579363,0
+NBIX.US,D,20230207,000000,104.03,104.06,99.77,103.82,2066789,0
+NBIX.US,D,20230208,000000,103.69,106.14,101.13,104.49,1185402,0
+NBIX.US,D,20230209,000000,104.75,105.95,103.14,104.51,943693,0
+NBIX.US,D,20230210,000000,104.35,105.46,103.05,103.19,1420866,0
+NBIX.US,D,20230213,000000,103.16,104.31,102.12,103.52,793237,0
+NBIX.US,D,20230214,000000,103.57,104.57,102.14,102.92,643658,0
+NBIX.US,D,20230215,000000,102.91,103.98,101.98,103.73,566631,0
+NBIX.US,D,20230216,000000,103.72,104.06,102.57,102.79,532348,0
+NBIX.US,D,20230217,000000,102.33,103.55,101.26,103.54,847325,0
+NBIX.US,D,20230221,000000,103.49,103.5,102.01,102.11,565699,0
+NBIX.US,D,20230222,000000,101.82,102.97,101.68,102.8,586509,0
+NBIX.US,D,20230223,000000,102.5,103,101.35,101.86,671939,0
+NBIX.US,D,20230224,000000,101.28,102.96,101.28,102.45,507394,0
+NBIX.US,D,20230227,000000,102.71,103.32,102.11,102.2,352815,0
+NBIX.US,D,20230228,000000,102.26,103.37,101.77,103.1,861665,0
+NBIX.US,D,20230301,000000,102.74,103.14,100.8,101.25,918992,0
+NBIX.US,D,20230302,000000,100.71,101.23,100,100.16,943294,0
+NBIX.US,D,20230303,000000,101.52,102.09,100.55,101.18,603220,0
+NBIX.US,D,20230306,000000,100.91,101.35,99.85,100.73,647351,0
+NBIX.US,D,20230307,000000,100.89,100.89,98.12,98.33,539110,0
+NBIX.US,D,20230308,000000,98.83,98.9426,97.1,97.86,581303,0
+NBIX.US,D,20230309,000000,97.92,98.5,96.3,97.04,734908,0
+NBIX.US,D,20230310,000000,96.94,98.14,94.99,95.81,844251,0
+NBIX.US,D,20230313,000000,95.77,97.11,94.42,94.44,1068840,0
+NBIX.US,D,20230314,000000,95.48,96.42,94.37,95.48,641536,0
+NBIX.US,D,20230315,000000,95.06,95.62,93.38,94.11,525566,0
+NBIX.US,D,20230316,000000,93.51,94.53,92.89,94.25,599585,0
+NBIX.US,D,20230317,000000,94.94,95.16,93,94.25,1446047,0
+NBIX.US,D,20230320,000000,94.56,97.49,93.55,97.21,689785,0
+NBIX.US,D,20230321,000000,97.27,98.55,96.135,96.44,583436,0
+NBIX.US,D,20230322,000000,96.7,96.72,95.14,95.15,445087,0
+NBIX.US,D,20230323,000000,95.78,96.44,94.86,95.69,391199,0
+NBIX.US,D,20230324,000000,95.5,97.475,95.015,97.05,801631,0
+NBIX.US,D,20230327,000000,97.18,97.3,95.775,97.05,807351,0
+NBIX.US,D,20230328,000000,96.83,97.69,96.035,96.41,402525,0
+NBIX.US,D,20230329,000000,96.41,97.26,95.9,97.1,492666,0
+NBIX.US,D,20230330,000000,99.37,100.26,98.355,99.21,800886,0
+NBIX.US,D,20230331,000000,99.45,101.53,98.62,101.22,1104815,0
+NBIX.US,D,20230403,000000,102.015,102.015,99.12,100.86,626690,0
+NBIX.US,D,20230404,000000,100.37,100.67,99.51,100.38,506635,0
+NBIX.US,D,20230405,000000,100.97,102.55,100.59,102.21,719669,0
+NBIX.US,D,20230406,000000,102.22,104.815,101.7925,104.77,563289,0
+NBIX.US,D,20230410,000000,104.34,104.34,102.56,103.22,446497,0
+NBIX.US,D,20230411,000000,103.62,104.15,103,103.22,517852,0
+NBIX.US,D,20230412,000000,103.94,104.02,102.89,102.96,582007,0
+NBIX.US,D,20230413,000000,102.94,104.93,102.795,103.77,646618,0
+NBIX.US,D,20230414,000000,103.54,104.085,102.235,102.78,701694,0
+NBIX.US,D,20230417,000000,102.84,104.34,102.18,104.12,494848,0
+NBIX.US,D,20230418,000000,103.86,104,103.02,103.72,619233,0
+NBIX.US,D,20230419,000000,103.13,105.02,103.13,104.87,590171,0
+NBIX.US,D,20230420,000000,104.67,104.79,103.88,104.56,512921,0
+NBIX.US,D,20230421,000000,105,105.22,104.12,104.17,513895,0
+NBIX.US,D,20230424,000000,104.12,104.16,102.86,103.56,488646,0
+NBIX.US,D,20230425,000000,103.25,103.82,102.12,102.37,622106,0
+NBIX.US,D,20230426,000000,101.46,102.96,100.9,102.72,470811,0
+NBIX.US,D,20230427,000000,102.35,102.65,100.86,101.9,463427,0
+NBIX.US,D,20230428,000000,101.28,101.49,99.845,101.04,940327,0
+NBIX.US,D,20230501,000000,101.2,104.2,100.9,104.02,743453,0
+NBIX.US,D,20230502,000000,103.28,104.57,102.84,103.45,848710,0
+NBIX.US,D,20230503,000000,107,107.98,98.24,98.62,1930240,0
+NBIX.US,D,20230504,000000,98.85,99.73,95.79,95.84,1131219,0
+NBIX.US,D,20230505,000000,96.35,97.85,95.85,97.4,770030,0
+NBIX.US,D,20230508,000000,97.23,98.05,96.57,97.9,625621,0
+NBIX.US,D,20230509,000000,97.46,97.625,95.33,97.24,553967,0
+NBIX.US,D,20230510,000000,97.64,97.68,95.88,96.74,491521,0
+NBIX.US,D,20230511,000000,96.74,97.99,96.17,97.82,629648,0
+NBIX.US,D,20230512,000000,98,98.49,96.3,96.71,420085,0
+NBIX.US,D,20230515,000000,96.42,98.52,96.42,98.15,622693,0
+NBIX.US,D,20230516,000000,97.38,97.79,94.17,94.33,761590,0
+NBIX.US,D,20230517,000000,94.45,95.54,93.11,95.27,634928,0
+NBIX.US,D,20230518,000000,95,95.785,93.86,94.87,993481,0
+NBIX.US,D,20230519,000000,94.3,95.15,93.415,94.06,849047,0
+NBIX.US,D,20230522,000000,94.27,94.68,93.22,93.5,706685,0
+NBIX.US,D,20230523,000000,93.69,94.045,92.895,93.64,992041,0
+NBIX.US,D,20230524,000000,93.6,93.74,92.21,92.61,625746,0
+NBIX.US,D,20230525,000000,92.47,92.88,91.18,92.18,839226,0
+NBIX.US,D,20230526,000000,92.44,93.77,91.19,91.22,724308,0
+NBIX.US,D,20230530,000000,90.59,91.12,89.04,90.11,791897,0
+NBIX.US,D,20230531,000000,90.31,91.25,89.2,89.53,1566480,0
+NBIX.US,D,20230601,000000,89.82,91.86,89.43,91.19,662860,0
+NBIX.US,D,20230602,000000,91,92.525,90.54,92.32,422520,0
+NBIX.US,D,20230605,000000,91.75,93.98,91.29,93.86,556232,0
+NBIX.US,D,20230606,000000,93.86,95.75,93.12,95.41,637948,0
+NBIX.US,D,20230607,000000,95.17,95.225,92.985,93.2,651408,0
+NBIX.US,D,20230608,000000,93.2,94.38,92.75,94.03,544443,0
+NBIX.US,D,20230609,000000,94.03,94.32,93.11,93.39,437146,0
+NBIX.US,D,20230612,000000,93.71,93.71,92.61,93.49,389412,0
+NBIX.US,D,20230613,000000,93.54,95.74,93.49,95.68,1048407,0
+NBIX.US,D,20230614,000000,95.59,96.72,93.81,94.22,1065584,0
+NBIX.US,D,20230615,000000,94.73,97.18,94.28,96.85,1171014,0
+NBIX.US,D,20230616,000000,97.57,99.42,97.305,97.6,1834383,0
+NBIX.US,D,20230620,000000,97.15,98.49,95.375,96.99,890065,0
+NBIX.US,D,20230621,000000,96.87,99.11,96.04,98.61,957369,0
+NBIX.US,D,20230622,000000,98.78,99.98,97.385,97.85,933613,0
+NBIX.US,D,20230623,000000,97.67,98.11,96.29,96.39,891147,0
+NBIX.US,D,20230626,000000,96.49,97.31,95.24,96.09,639099,0
+NBIX.US,D,20230627,000000,95.66,96.36,93.84,94.69,777253,0
+NBIX.US,D,20230628,000000,94.91,96.22,93.76,94.82,466561,0
+NBIX.US,D,20230629,000000,94.08,95.23,93.02,94.49,732154,0
+NBIX.US,D,20230630,000000,94.96,95.595,93.96,94.3,1109021,0
+NBIX.US,D,20230703,000000,94.01,95.04,93.72,94.48,279049,0
+NBIX.US,D,20230705,000000,94.44,94.92,94,94.54,488507,0
+NBIX.US,D,20230706,000000,95.75,95.8,93.8,94.4,674444,0
+NBIX.US,D,20230707,000000,94.17,95.12,93.28,94.02,611927,0
+NBIX.US,D,20230710,000000,93.94,95.61,93.84,95.56,596301,0
+NBIX.US,D,20230711,000000,95.56,98.45,94.96,98.19,891036,0
+NBIX.US,D,20230712,000000,98.48,99,96.335,97.23,646426,0
+NBIX.US,D,20230713,000000,97.31,97.386,96,96.03,482798,0
+NBIX.US,D,20230714,000000,96.04,96.23,94.16,95.11,422953,0
+NBIX.US,D,20230717,000000,95.26,96.385,94.675,96,618767,0
+NBIX.US,D,20230718,000000,96.43,99.01,95.97,97.2,993870,0
+NBIX.US,D,20230719,000000,97.57,98.49,97.07,97.85,552691,0
+NBIX.US,D,20230720,000000,98.44,98.44,96.67,97.91,672056,0
+NBIX.US,D,20230721,000000,98.63,99.66,98.05,98.79,714895,0
+NBIX.US,D,20230724,000000,99.08,100.74,98.53,100.02,968195,0
+NBIX.US,D,20230725,000000,99.91,101.56,99.1,101.05,829887,0
+NBIX.US,D,20230726,000000,101.03,101.705,100.22,100.38,1184128,0
+NBIX.US,D,20230727,000000,100.47,101.59,99.36,101.25,788258,0
+NBIX.US,D,20230728,000000,102.06,103.74,101.56,102.75,892486,0
+NBIX.US,D,20230731,000000,102.8,103.5,101.5,101.89,986689,0
+NBIX.US,D,20230801,000000,102.5,104.5,99.98,103.44,1322650,0
+NBIX.US,D,20230802,000000,103.61,104.41,101.995,104.14,1556160,0
+NBIX.US,D,20230803,000000,104.02,104.72,103.03,103.29,465268,0
+NBIX.US,D,20230804,000000,103.27,103.84,101.155,101.63,561921,0
+NBIX.US,D,20230807,000000,102.11,103.42,101.03,101.27,564078,0
+NBIX.US,D,20230808,000000,101,102.02,100.5535,101.19,481458,0
+NBIX.US,D,20230809,000000,101.19,102.17,100.52,101.41,660462,0
+NBIX.US,D,20230810,000000,101.96,105.76,101.925,104.66,938187,0
+NBIX.US,D,20230811,000000,104.45,106.17,104.11,105.22,587283,0
+NBIX.US,D,20230814,000000,105.01,106.185,104.115,105.56,583771,0
+NBIX.US,D,20230815,000000,105.46,106.56,105.21,106.32,548560,0
+NBIX.US,D,20230816,000000,106.29,107.445,105.955,106.01,764541,0
+NBIX.US,D,20230817,000000,106.17,106.45,104.03,104.3,507235,0
+NBIX.US,D,20230818,000000,104.19,107.21,103.8909,106.96,922164,0
+NBIX.US,D,20230821,000000,107.5,109.02,106.545,108.32,866021,0
+NBIX.US,D,20230822,000000,108.14,108.87,106.97,107.09,653530,0
+NBIX.US,D,20230823,000000,107.49,108.32,105.81,107.69,681730,0
+NBIX.US,D,20230824,000000,107.69,108.3,106.86,107.07,303257,0
+NBIX.US,D,20230825,000000,107.19,107.8625,106.53,107.52,359038,0
+NBIX.US,D,20230828,000000,107.52,107.99,106.29,106.88,392434,0
+NBIX.US,D,20230829,000000,106.54,107.31,105.83,106.89,515448,0
+NBIX.US,D,20230830,000000,106.9,108.56,106.445,108.39,468621,0
+NBIX.US,D,20230831,000000,107.54,109.92,107.54,108.89,984930,0
+NBIX.US,D,20230901,000000,109.51,111.99,109.09,110.63,954512,0
+NBIX.US,D,20230905,000000,110.47,111.54,109.365,109.93,988480,0
+NBIX.US,D,20230906,000000,110,110.735,108.635,110.17,510998,0
+NBIX.US,D,20230907,000000,110.66,110.92,108.24,108.48,589540,0
+NBIX.US,D,20230908,000000,108.93,109.95,108.13,109.27,520557,0
+NBIX.US,D,20230911,000000,108.6,109.76,108.23,109.64,513851,0
+NBIX.US,D,20230912,000000,115.64,119.29,113.47,117.1,2377381,0
+NBIX.US,D,20230913,000000,117.49,117.76,114.195,114.3,709173,0
+NBIX.US,D,20230914,000000,115.3,115.665,113.28,113.78,576895,0
+NBIX.US,D,20230915,000000,113.74,114.24,111.8,112.45,1451843,0
+NBIX.US,D,20230918,000000,113.03,113.08,111.9,111.97,493611,0
+NBIX.US,D,20230919,000000,112.2,115.02,112,114.8,727470,0
+NBIX.US,D,20230920,000000,114.69,115.545,114.285,114.38,400977,0
+NBIX.US,D,20230921,000000,115.21,115.21,113.01,113.11,503188,0
+NBIX.US,D,20230922,000000,113.17,114.855,113.01,113.74,477172,0
+NBIX.US,D,20230925,000000,113.59,114.615,112.895,113.68,427899,0
+NBIX.US,D,20230926,000000,113.68,115.35,113.45,114.66,455124,0
+NBIX.US,D,20230927,000000,115.36,115.97,114.81,115.46,542268,0
+NBIX.US,D,20230928,000000,115.15,115.39,113.695,115.16,490486,0
+NBIX.US,D,20230929,000000,115.19,115.4921,112.26,112.5,737580,0
+NBIX.US,D,20231002,000000,112.68,112.98,110.835,111.79,561582,0
+NBIX.US,D,20231003,000000,111.74,111.89,108.81,110.51,779996,0
+NBIX.US,D,20231004,000000,110.3,111.07,109.57,110.69,654708,0
+NBIX.US,D,20231005,000000,112.95,115.465,112.51,115.3,1063018,0
+NBIX.US,D,20231006,000000,115.51,116.54,113.91,113.93,509729,0
+NBIX.US,D,20231009,000000,114.19,115.46,112.78,113.09,471099,0
+NBIX.US,D,20231010,000000,112.7,114.95,112.7,114.27,570955,0
+NBIX.US,D,20231011,000000,114.6,115.51,113.19,113.61,439777,0
+NBIX.US,D,20231012,000000,113.63,113.88,110.35,111.24,552782,0
+NBIX.US,D,20231013,000000,111.23,112.93,109.925,112.84,556143,0
+NBIX.US,D,20231016,000000,113.28,114.575,112.69,113.6,404044,0
+NBIX.US,D,20231017,000000,113.36,115.87,113.36,114.19,743911,0
+NBIX.US,D,20231018,000000,113.54,113.94,112.06,112.22,379805,0
+NBIX.US,D,20231019,000000,112.05,112.57,108.97,111.13,718665,0
+NBIX.US,D,20231020,000000,111.46,111.63,109.5,110.44,600495,0
+NBIX.US,D,20231023,000000,109.93,110.29,107.18,107.91,533203,0
+NBIX.US,D,20231024,000000,108.9,109.67,107.89,109.25,475584,0
+NBIX.US,D,20231025,000000,108.27,109.005,106.95,108.23,448898,0
+NBIX.US,D,20231026,000000,108.12,109.41,107.52,107.92,567781,0
+NBIX.US,D,20231027,000000,107.25,108.28,106.01,106.07,511472,0
+NBIX.US,D,20231030,000000,106.76,107.96,106.59,107.13,788987,0
+NBIX.US,D,20231031,000000,106.48,111.43,106.48,110.94,1423290,0
+NBIX.US,D,20231101,000000,110.89,111.81,108.15,111.54,917779,0
+NBIX.US,D,20231102,000000,112.66,113.84,111.37,113.39,658848,0
+NBIX.US,D,20231103,000000,114.63,114.81,112.37,112.44,523297,0
+NBIX.US,D,20231106,000000,112.64,114.42,112.55,114.01,575844,0
+NBIX.US,D,20231107,000000,114.52,117.35,113.53,116.68,789092,0
+NBIX.US,D,20231108,000000,116.68,117.52,114.7,115.39,483243,0
+NBIX.US,D,20231109,000000,115.82,115.82,111.745,112.15,551309,0
+NBIX.US,D,20231110,000000,106.3,108.41,103.63,107.17,1900535,0
+NBIX.US,D,20231113,000000,106.85,110.37,106.85,110.25,630583,0
+NBIX.US,D,20231114,000000,112,114.52,111.77,112.38,918895,0
+NBIX.US,D,20231115,000000,112.05,113.23,110.61,110.71,542670,0
+NBIX.US,D,20231116,000000,110.55,110.55,107.84,108.77,648984,0
+NBIX.US,D,20231117,000000,109.03,109.64,108.29,108.94,517211,0
+NBIX.US,D,20231120,000000,108.14,110.09,108.14,109.43,488006,0
+NBIX.US,D,20231121,000000,109.89,111.27,108.63,109.61,644769,0
+NBIX.US,D,20231122,000000,110.48,111.78,109.77,110.98,552302,0
+NBIX.US,D,20231124,000000,110.99,112.28,110.56,112.17,220514,0
+NBIX.US,D,20231127,000000,111.12,113.23,110.52,113.02,753012,0
+NBIX.US,D,20231128,000000,112.6,113.43,111.808,112.84,732361,0
+NBIX.US,D,20231129,000000,113.17,114.15,110.81,113.54,566261,0
+NBIX.US,D,20231130,000000,114.01,117.11,114.01,116.59,1351365,0
+NBIX.US,D,20231201,000000,116.79,117.795,115.74,117.12,1028376,0
+NBIX.US,D,20231204,000000,116.92,118.028,115.615,116.53,699901,0
+NBIX.US,D,20231205,000000,116.32,118.67,115.38,118.54,682939,0
+NBIX.US,D,20231206,000000,119,120.2,117.1,119.47,893614,0
+NBIX.US,D,20231207,000000,119.47,121.33,118.615,120,876369,0
+NBIX.US,D,20231208,000000,119.73,120.32,117.23,117.28,528392,0
+NBIX.US,D,20231211,000000,117.21,118.87,116.67,118.51,416490,0
+NBIX.US,D,20231212,000000,119.01,122.99,118.39,121.65,813938,0
+NBIX.US,D,20231213,000000,121.64,124,121.53,123.55,778176,0
+NBIX.US,D,20231214,000000,123.57,123.57,121.105,121.35,1052179,0
+NBIX.US,D,20231215,000000,121.28,122.615,119.2975,120.22,1532060,0
+NBIX.US,D,20231218,000000,120.89,121.05,119.68,119.92,851975,0
+NBIX.US,D,20231219,000000,120.67,121.97,119.95,121.5,696100,0
+NBIX.US,D,20231220,000000,120.89,121.26,119.67,120.31,729627,0
+NBIX.US,D,20231221,000000,121.04,121.25,119.935,121.16,490012,0
+NBIX.US,D,20231222,000000,122.89,130.84,122.89,128.45,2155348,0
+NBIX.US,D,20231226,000000,128.84,131.47,128,131.19,667252,0
+NBIX.US,D,20231227,000000,131.15,132.98,130.885,132.76,576446,0
+NBIX.US,D,20231228,000000,132.64,133.635,132.1,132.15,510132,0
+NBIX.US,D,20231229,000000,132.13,133.28,131.015,131.76,671215,0
+NBIX.US,D,20240102,000000,130.2,133.33,130.15,131.73,767838,0
+NBIX.US,D,20240103,000000,132.125,133.67,130.845,132.73,622984,0
+NBIX.US,D,20240104,000000,132.92,134.275,132.92,133.58,782346,0
+NBIX.US,D,20240105,000000,132.8,133.54,131.01,132.48,824176,0
+NBIX.US,D,20240108,000000,131.23,134.05,129.81,133.94,761970,0
+NBIX.US,D,20240109,000000,133.96,134.93,132.265,133.71,467163,0
+NBIX.US,D,20240110,000000,134.52,134.74,131.65,132.39,623402,0
+NBIX.US,D,20240111,000000,131.15,131.71,129.5,130.58,604613,0
+NBIX.US,D,20240112,000000,130.74,132.55,130,132.03,573218,0
+NBIX.US,D,20240116,000000,130.95,132.72,130.16,132.62,705660,0
+NBIX.US,D,20240117,000000,132.71,137.19,131.85,137.12,1100410,0
+NBIX.US,D,20240118,000000,137.4,139.56,136,136.75,993387,0
+NBIX.US,D,20240119,000000,137.12,137.94,136.05,137.37,636842,0
+NBIX.US,D,20240122,000000,138.5,140.2953,137.215,139.8,834304,0
+NBIX.US,D,20240123,000000,140.11,140.71,139.1,140.41,803003,0
+NBIX.US,D,20240124,000000,141.18,141.65,139.8439,140.11,637621,0
+NBIX.US,D,20240125,000000,141.02,141.27,139.17,141.01,585011,0
+NBIX.US,D,20240126,000000,141.73,142.75,140.8142,142.15,716592,0
+NBIX.US,D,20240129,000000,142.3,143.35,141.89,142.22,597822,0
+NBIX.US,D,20240130,000000,142.5,142.995,141.68,142.06,474577,0
+NBIX.US,D,20240131,000000,141.94,142.22,139.43,139.77,1148547,0
+NBIX.US,D,20240201,000000,139.77,142.69,138.43,142.45,858408,0
+NBIX.US,D,20240202,000000,142.73,142.91,141.06,141.74,395794,0
+NBIX.US,D,20240205,000000,141.18,141.97,139.72,141.66,672721,0
+NBIX.US,D,20240206,000000,141.96,143.16,140.865,142.96,1034145,0
+NBIX.US,D,20240207,000000,135,143.16,128,136.29,1639005,0
+NBIX.US,D,20240208,000000,136.78,136.78,132.5,134.42,1011055,0
+NBIX.US,D,20240209,000000,134.67,135.42,131.72,132.3,693315,0
+NBIX.US,D,20240212,000000,132.25,133.17,130.16,130.43,1012455,0
+NBIX.US,D,20240213,000000,129.98,134.93,129.5111,133.84,1768603,0
+NBIX.US,D,20240214,000000,134.33,135.99,131.56,131.77,780751,0
+NBIX.US,D,20240215,000000,131.46,134.16,131.4,134,637979,0
+NBIX.US,D,20240216,000000,134.15,134.82,132.23,132.31,725786,0
+NBIX.US,D,20240220,000000,133.14,134.2,131.5912,132.65,811598,0
+NBIX.US,D,20240221,000000,132.84,133.605,129.93,130.65,812310,0
+NBIX.US,D,20240222,000000,130.91,134,130.5507,133.37,646770,0
+NBIX.US,D,20240223,000000,133.87,134.65,132.73,134.18,542052,0
+NBIX.US,D,20240226,000000,134.25,136.2,133.17,135.58,777326,0
+NBIX.US,D,20240227,000000,135.12,136.555,134.52,136.03,818609,0
+NBIX.US,D,20240228,000000,136,136.03,133.82,134.66,842212,0
+NBIX.US,D,20240229,000000,135.51,136.1,130.04,130.4,1717387,0
+NBIX.US,D,20240301,000000,131.65,132.64,129.15,131.3,1322141,0
+NBIX.US,D,20240304,000000,131.55,134.275,130.98,133.12,962864,0
+NBIX.US,D,20240305,000000,133.39,135.15,132.12,133.67,927815,0
+NBIX.US,D,20240306,000000,133.77,134.67,131.6501,132.25,623789,0
+NBIX.US,D,20240307,000000,132.93,135.605,132.62,135.33,737396,0
+NBIX.US,D,20240308,000000,136.27,140.33,136.27,139.22,998809,0
+NBIX.US,D,20240311,000000,139.22,140.25,137.31,138.61,616812,0
+NBIX.US,D,20240312,000000,138.64,139.98,137.66,137.74,650983,0
+NBIX.US,D,20240313,000000,138.73,141.91,138.32,141.8,1073582,0
+NBIX.US,D,20240314,000000,141.8,142.5,137.83,139.16,1182246,0
+NBIX.US,D,20240315,000000,138.67,142.15,138.67,139.1,1739211,0
+NBIX.US,D,20240318,000000,139.25,141.8165,138.57,139.44,664683,0
+NBIX.US,D,20240319,000000,140.84,141.06,138.32,140.87,754523,0
+NBIX.US,D,20240320,000000,140.75,141.65,137.14,140.65,653043,0
+NBIX.US,D,20240321,000000,140.05,148.3699,139.31,143.74,2512105,0
+NBIX.US,D,20240322,000000,145.31,145.42,137.35,141.43,938631,0
+NBIX.US,D,20240325,000000,141.5,142.08,138.85,140.25,535108,0
+NBIX.US,D,20240326,000000,141.43,142.31,139.94,141.16,594739,0
+NBIX.US,D,20240327,000000,141.38,141.73,133.425,137.83,1174119,0
+NBIX.US,D,20240328,000000,137.83,138.72,135.97,137.92,1245664,0
+NBIX.US,D,20240401,000000,137.3,141.75,136.845,141.38,995785,0
+NBIX.US,D,20240402,000000,140.61,140.61,136.115,137.74,913872,0
+NBIX.US,D,20240403,000000,137.72,140.185,137.36,137.59,614144,0
+NBIX.US,D,20240404,000000,138.17,140.43,136.74,137.61,1015263,0
+NBIX.US,D,20240405,000000,137.43,139.75,136.0301,138.92,458610,0
+NBIX.US,D,20240408,000000,138.03,139.68,137.72,139.44,615701,0
+NBIX.US,D,20240409,000000,140.07,141.45,138,138.94,598996,0
+NBIX.US,D,20240410,000000,138.45,140.535,137.09,138.09,639131,0
+NBIX.US,D,20240411,000000,138.03,138.67,135.28,135.93,809142,0
+NBIX.US,D,20240412,000000,136.22,137.78,134.63,134.66,577344,0
+NBIX.US,D,20240415,000000,134.97,137,131.52,131.74,767245,0
+NBIX.US,D,20240416,000000,131.78,135.18,131.49,132.99,1033219,0
+NBIX.US,D,20240417,000000,133.11,134.44,131.36,133.23,571093,0
+NBIX.US,D,20240418,000000,133.23,134.2,131,132.54,586541,0
+NBIX.US,D,20240419,000000,132.65,133.55,130.13,131.96,556303,0
+NBIX.US,D,20240422,000000,132.48,134.1798,131.7949,133.66,575067,0
+NBIX.US,D,20240423,000000,141,145,139.22,140.09,1607818,0
+NBIX.US,D,20240424,000000,140.89,144.7,138.01,138.97,927988,0
+NBIX.US,D,20240425,000000,139.37,139.37,136.06,137.76,735781,0
+NBIX.US,D,20240426,000000,137.47,138.63,135.17,135.99,717575,0
+NBIX.US,D,20240429,000000,136.05,139.37,136.05,138.89,681748,0
+NBIX.US,D,20240430,000000,138.07,140.47,137.34,137.54,966534,0
+NBIX.US,D,20240501,000000,140.18,145.22,136.01,143.03,1601920,0
+NBIX.US,D,20240502,000000,143.79,144.09,139.63,139.83,882407,0
+NBIX.US,D,20240503,000000,140.9,141.88,139.23,140.71,616567,0
+NBIX.US,D,20240506,000000,140.55,143.57,140.55,141.71,495129,0
+NBIX.US,D,20240507,000000,142.03,143.86,140.9,143.19,667258,0
+NBIX.US,D,20240508,000000,143.5,143.54,138.15,139.02,653668,0
+NBIX.US,D,20240509,000000,139.36,140.71,138.95,139.66,479494,0
+NBIX.US,D,20240510,000000,140,140.9999,136.1,136.7,679327,0
+NBIX.US,D,20240513,000000,138,138.685,135.23,136.15,712827,0
+NBIX.US,D,20240514,000000,137.12,138.73,134.79,138.48,637476,0
+NBIX.US,D,20240515,000000,138.9,142.19,138.9,142,684685,0
+NBIX.US,D,20240516,000000,141.17,142.3,140.17,141.91,670978,0
+NBIX.US,D,20240517,000000,141.97,142.86,140.51,142.29,641937,0
+NBIX.US,D,20240520,000000,142.3,143.05,139.77,141.65,500626,0
+NBIX.US,D,20240521,000000,141.44,142.7099,139.505,140.55,538947,0
+NBIX.US,D,20240522,000000,139,145.78,137.76,139.43,1173792,0
+NBIX.US,D,20240523,000000,139.19,141.79,138.52,140.51,612864,0
+NBIX.US,D,20240524,000000,140.51,142.18,139.34,139.4,423935,0
+NBIX.US,D,20240528,000000,140.75,141.725,139.07,140.48,569364,0
+NBIX.US,D,20240529,000000,136.37,136.37,131.9,134.62,1475886,0
+NBIX.US,D,20240530,000000,134.5,137.06,133.3101,136.66,761760,0
+NBIX.US,D,20240531,000000,136.55,137.27,133.57,135.41,1537370,0
+NBIX.US,D,20240603,000000,135.57,141.49,135.01,139.92,862001,0
+NBIX.US,D,20240604,000000,139,139.49,132.835,133.48,1281189,0
+NBIX.US,D,20240605,000000,133.71,137.09,133.27,133.69,779166,0
+NBIX.US,D,20240606,000000,133.69,133.855,130.98,133.07,892749,0
+NBIX.US,D,20240607,000000,133.49,136.25,132.28,134.97,496138,0
+NBIX.US,D,20240610,000000,134.37,135.3199,132.53,134.7,475816,0
+NBIX.US,D,20240611,000000,134.28,134.28,131.64,133.15,550788,0
+NBIX.US,D,20240612,000000,135.19,137.1,133.33,134.62,653069,0
+NBIX.US,D,20240613,000000,134.18,137.64,134.18,136.26,583890,0
+NBIX.US,D,20240614,000000,135.54,136.05,134.06,135.45,432800,0
+NBIX.US,D,20240617,000000,135.22,136.865,134.45,135.29,546928,0
+NBIX.US,D,20240618,000000,135.82,136.5,130.63,130.86,1013019,0
+NBIX.US,D,20240620,000000,130.21,135.19,129.33,134.07,988706,0
+NBIX.US,D,20240621,000000,135.02,135.64,133.36,134.57,2204933,0
+NBIX.US,D,20240624,000000,134.88,135.52,133.41,133.62,770692,0
+NBIX.US,D,20240625,000000,133.62,136,133.62,135.08,915290,0
+NBIX.US,D,20240626,000000,134.84,136.56,132.62,135.83,616809,0
+NBIX.US,D,20240627,000000,136.17,136.55,134.03,134.31,889349,0
+NBIX.US,D,20240628,000000,135.02,139.34,134.955,137.67,1531874,0
+NBIX.US,D,20240701,000000,138.11,141.665,137.63,140.11,801922,0
+NBIX.US,D,20240702,000000,138.8,139.08,136.9156,137.49,728722,0
+NBIX.US,D,20240703,000000,138.12,139.03,137.356,138.23,410987,0
+NBIX.US,D,20240705,000000,138.25,139.7203,135.85,139.08,445245,0
+NBIX.US,D,20240708,000000,139.62,142.37,139.45,142.24,581225,0
+NBIX.US,D,20240709,000000,142.12,143.48,138.96,143.3,608195,0
+NBIX.US,D,20240710,000000,143.83,147.58,143.08,147.12,800057,0
+NBIX.US,D,20240711,000000,147.12,148.7484,145.95,146.5,808023,0
+NBIX.US,D,20240712,000000,147.93,149.0055,146.985,147.425,700596,0
+NBIX.US,D,20240715,000000,148.01,149.48,145.87,147.46,418001,0
+NBIX.US,D,20240716,000000,148.5,150.39,147.26,147.45,716356,0
+NBIX.US,D,20240717,000000,146.3,148.18,143.41,144.65,655498,0
+NBIX.US,D,20240718,000000,144.98,148.24,144.09,144.14,581643,0
+NBIX.US,D,20240719,000000,144.47,146.3,143.09,145.69,600042,0
+NBIX.US,D,20240722,000000,146.23,148.88,144.705,145.28,554610,0
+NBIX.US,D,20240723,000000,145.28,146.45,144.27,145.44,432513,0
+NBIX.US,D,20240724,000000,144.87,146.84,143.97,145.88,623555,0
+NBIX.US,D,20240725,000000,146.6,148.565,145.38,146.1,621528,0
+NBIX.US,D,20240726,000000,145.89,148.02,144.35,146.8,744764,0
+NBIX.US,D,20240729,000000,146.7,147.6,144.25,145.25,825986,0
+NBIX.US,D,20240730,000000,145.2,145.42,139.96,141.18,1421118,0
+NBIX.US,D,20240731,000000,142.45,144.27,138.12,141.57,1469049,0
+NBIX.US,D,20240801,000000,150.23,157.9799,148.52,153.15,2028205,0
+NBIX.US,D,20240802,000000,152.12,157.4,151.32,153.14,799316,0
+NBIX.US,D,20240805,000000,149.31,151.565,146.807,147.7,909605,0
+NBIX.US,D,20240806,000000,147.7,149.06,145.46,145.63,808929,0
+NBIX.US,D,20240807,000000,147.26,147.67,143.92,144.13,651835,0
+NBIX.US,D,20240808,000000,144.85,147.92,143.65,146.73,862598,0
+NBIX.US,D,20240809,000000,145.22,148.6,145.22,147.32,684274,0
+NBIX.US,D,20240812,000000,147.04,148.89,146.02,147.29,559891,0
+NBIX.US,D,20240813,000000,146.98,151.41,146.68,150.7,645674,0
+NBIX.US,D,20240814,000000,150.43,150.48,146.42,146.69,619998,0
+NBIX.US,D,20240815,000000,147.26,148.65,145.75,147.77,720174,0
+NBIX.US,D,20240816,000000,146.91,147.52,144.62,145.01,711523,0
+NBIX.US,D,20240819,000000,145.01,148.83,144.61,148.24,881736,0
+NBIX.US,D,20240820,000000,147.3,149.92,145.54,149.59,658265,0
+NBIX.US,D,20240821,000000,150,151.98,149.04,150.89,682743,0
+NBIX.US,D,20240822,000000,151.61,153.42,151.17,152.57,645357,0
+NBIX.US,D,20240823,000000,153,154.865,151.71,152.81,527833,0
+NBIX.US,D,20240826,000000,153.13,154,151.7,152.27,490805,0
+NBIX.US,D,20240827,000000,152.5,152.68,150.2,152.55,381506,0
+NBIX.US,D,20240828,000000,125.9,128,119.76,123.76,4827771,0
+NBIX.US,D,20240829,000000,125.19,129.5,125.01,128.43,1759316,0
+NBIX.US,D,20240830,000000,128.01,129.68,123.84,127.06,1236878,0
+NBIX.US,D,20240903,000000,127.19,128.81,123.78,125.1,1370512,0
+NBIX.US,D,20240904,000000,124.59,125.02,120.95,122.54,1155051,0
+NBIX.US,D,20240905,000000,122.49,123.6399,119.92,121.21,2192563,0
+NBIX.US,D,20240906,000000,122.2,122.745,119.85,120.17,868975,0
+NBIX.US,D,20240909,000000,120.14,122.3,119.75,120.64,1022788,0
+NBIX.US,D,20240910,000000,120.18,120.765,118.04,119.1,1083092,0
+NBIX.US,D,20240911,000000,119.67,122.25,119.055,121.47,1056416,0
+NBIX.US,D,20240912,000000,121.04,122.09,119.4901,121.28,530744,0
+NBIX.US,D,20240913,000000,120.19,123.39,119.82,122.25,917851,0
+NBIX.US,D,20240916,000000,122.91,123.57,121.94,122.25,721315,0
+NBIX.US,D,20240917,000000,122.5,123.52,121,122.31,757338,0
+NBIX.US,D,20240918,000000,123,123.49,119.37,119.85,1049116,0
+NBIX.US,D,20240919,000000,121.3,122.81,119.66,120.46,788199,0
+NBIX.US,D,20240920,000000,120.28,120.28,117,118.35,1282589,0
+NBIX.US,D,20240923,000000,118.39,119.74,117,117.75,948095,0
+NBIX.US,D,20240924,000000,117.89,117.89,115.93,116.49,882004,0
+NBIX.US,D,20240925,000000,117.09,117.09,114.08,114.55,1123424,0
+NBIX.US,D,20240926,000000,114.93,117.11,114.57,115.93,643416,0
+NBIX.US,D,20240927,000000,116.02,116.41,114.945,115.06,936435,0
+NBIX.US,D,20240930,000000,115.24,115.9,114.12,115.22,882504,0
+NBIX.US,D,20241001,000000,114.94,114.955,112.83,114.15,718321,0
+NBIX.US,D,20241002,000000,115.31,115.31,113,113.95,730304,0
+NBIX.US,D,20241003,000000,113.66,114.05,110.95,111.88,1323892,0
+NBIX.US,D,20241004,000000,113.22,114.18,112.18,114,784263,0
+NBIX.US,D,20241007,000000,114.09,114.09,111.87,112.16,573421,0
+NBIX.US,D,20241008,000000,111.68,112.205,110.99,111.66,684633,0
+NBIX.US,D,20241009,000000,111.77,112.58,111.21,111.62,373129,0
+NBIX.US,D,20241010,000000,111.69,112.57,111.14,112.41,487941,0
+NBIX.US,D,20241011,000000,112.41,116.29,112.16,115.49,781077,0
+NBIX.US,D,20241014,000000,115.13,116.685,115.03,116.44,623918,0
+NBIX.US,D,20241015,000000,116.57,117.965,116.21,117.34,955897,0
+NBIX.US,D,20241016,000000,116.64,120.11,116.59,118.35,864256,0
+NBIX.US,D,20241017,000000,118.73,119.07,118.03,118.46,728016,0
+NBIX.US,D,20241018,000000,118.06,119.11,117.41,118.01,1006036,0
+NBIX.US,D,20241021,000000,117.34,117.89,116.144,116.57,550819,0
+NBIX.US,D,20241022,000000,115.68,117.2,115.68,116.78,576884,0
+NBIX.US,D,20241023,000000,116.37,116.69,114.55,115.08,581975,0
+NBIX.US,D,20241024,000000,115.55,117.57,114.449,115.52,797395,0
+NBIX.US,D,20241025,000000,115.69,117.41,113.88,116.08,1009703,0
+NBIX.US,D,20241028,000000,115.81,117.945,115.81,116.2,676278,0
+NBIX.US,D,20241029,000000,115.79,116.86,115.075,116.19,1136607,0
+NBIX.US,D,20241030,000000,126.46,131.255,124.15,124.33,2596304,0
+NBIX.US,D,20241031,000000,122.52,123.035,119.42,120.27,1362570,0
+NBIX.US,D,20241101,000000,120.52,123,120.52,122.21,1512407,0
+NBIX.US,D,20241104,000000,121.27,122.32,119.7,120.53,1018548,0
+NBIX.US,D,20241105,000000,120.01,122,119.08,121.53,748298,0
+NBIX.US,D,20241106,000000,124.1,126.48,122.47,125.3,1214670,0
+NBIX.US,D,20241107,000000,125.29,126.65,123.5,123.98,755193,0
+NBIX.US,D,20241108,000000,124.91,126.28,123.76,125.74,561776,0
+NBIX.US,D,20241111,000000,125.765,129.67,125.75,127.17,1267686,0
+NBIX.US,D,20241112,000000,126.95,128.24,126.39,127.01,893313,0
+NBIX.US,D,20241113,000000,127.19,127.84,125.51,125.51,807397,0
+NBIX.US,D,20241114,000000,125.53,125.89,122.58,122.875,876531,0
+NBIX.US,D,20241115,000000,122.1,122.69,117.36,117.44,1255345,0
+NBIX.US,D,20241118,000000,117.46,118.315,116.33,117.62,1045414,0
+NBIX.US,D,20241119,000000,116.34,119.79,115.27,119.13,1092819,0
+NBIX.US,D,20241120,000000,119.36,124.01,118.91,123.29,1435154,0
+NBIX.US,D,20241121,000000,123.27,126.13,122.37,125,1201857,0
+NBIX.US,D,20241122,000000,125.18,127,124.38,125.65,1206791,0
+NBIX.US,D,20241125,000000,125.94,127.805,125.015,127.11,1563590,0
+NBIX.US,D,20241126,000000,127.15,128.14,124.23,127.91,757857,0
+NBIX.US,D,20241127,000000,127.91,128.27,125.43,126.59,739961,0
+NBIX.US,D,20241129,000000,126.15,127.075,125.5,126.75,403268,0
+NBIX.US,D,20241202,000000,126.16,128,125.765,125.89,819743,0
+NBIX.US,D,20241203,000000,125.41,126.98,125.26,125.44,751328,0
+NBIX.US,D,20241204,000000,125.47,127.9,125.21,127.74,705096,0
+NBIX.US,D,20241205,000000,126.82,128,125.7401,126.42,540497,0
+NBIX.US,D,20241206,000000,126.96,128.93,126.96,128.14,548451,0
+NBIX.US,D,20241209,000000,128.33,129.42,128.02,129.12,682500,0
+NBIX.US,D,20241210,000000,129.67,130.48,127.58,128.96,804968,0
+NBIX.US,D,20241211,000000,129,129.68,127.285,128.22,725302,0
+NBIX.US,D,20241212,000000,128.22,128.63,126.63,126.79,553539,0
+NBIX.US,D,20241213,000000,126.7,127.05,125.61,126.7,781662,0
+NBIX.US,D,20241216,000000,127.67,134.81,127.345,133.05,1651351,0
+NBIX.US,D,20241217,000000,132.51,137.24,132.101,136.69,1578248,0
+NBIX.US,D,20241218,000000,137,140,134.2552,135.45,2135127,0
+NBIX.US,D,20241219,000000,135.52,136.37,133.26,134.96,983211,0
+NBIX.US,D,20241220,000000,134.98,137.01,134.12,135.42,2265598,0
+NBIX.US,D,20241223,000000,135.37,137.11,132.83,136.99,1302774,0
+NBIX.US,D,20241224,000000,137.51,138.115,135.835,136.53,341447,0
+NBIX.US,D,20241226,000000,135.98,139.1,135.935,139.03,920958,0
+NBIX.US,D,20241227,000000,139.09,139.82,138.34,139.44,602689,0
+NBIX.US,D,20241230,000000,138.07,138.65,136.96,137.06,747633,0
+NBIX.US,D,20241231,000000,138.1,138.855,136.01,136.5,689564,0
+NBIX.US,D,20250102,000000,137.07,139.465,136.72,137.86,853138,0
+NBIX.US,D,20250103,000000,138.32,139.52,137.17,138.1,745445,0
+NBIX.US,D,20250106,000000,138.3,139.72,136.13,136.85,1109003,0
+NBIX.US,D,20250107,000000,137.73,139.4307,136.84,137.55,962407,0
+NBIX.US,D,20250108,000000,137.62,139.2,137,138.71,899068,0
+NBIX.US,D,20250110,000000,137.75,142.83,137.4885,140.9,1117746,0
+NBIX.US,D,20250113,000000,141,144,138.46,143.03,1226658,0
+NBIX.US,D,20250114,000000,142.46,144.24,139.39,139.51,985257,0
+NBIX.US,D,20250115,000000,140.48,142.64,138.655,142.56,829176,0
+NBIX.US,D,20250116,000000,142.75,143.5,140.73,141.92,776124,0
+NBIX.US,D,20250117,000000,142.85,144.82,141.57,143.26,976516,0
+NBIX.US,D,20250121,000000,144.57,146.27,143.48,145.88,1177453,0
+NBIX.US,D,20250122,000000,146.1,147.18,145.31,146.76,694946,0
+NBIX.US,D,20250123,000000,146.76,148.7178,146,147.58,756686,0
+NBIX.US,D,20250124,000000,146.4,149.18,145.9697,148.73,946450,0
+NBIX.US,D,20250127,000000,147.2,151.53,147.2,148.19,1409684,0
+NBIX.US,D,20250128,000000,149,152.62,148.26,150.71,1099695,0
+NBIX.US,D,20250129,000000,150.36,153.34,149.08,150.68,991664,0
+NBIX.US,D,20250130,000000,152,154.61,151.14,153.29,867481,0
+NBIX.US,D,20250131,000000,153.39,154.35,151.66,151.82,773332,0
+NBIX.US,D,20250203,000000,149.29,151.6307,148.02,150.1,890917,0
+NBIX.US,D,20250204,000000,150.18,153.88,150.18,152.42,814318,0
+NBIX.US,D,20250205,000000,151.68,153.09,150.73,151.2,1429871,0
+NBIX.US,D,20250206,000000,151.67,153.1,150,150.51,1288099,0
+NBIX.US,D,20250207,000000,126.01,132,119.76,122.62,6520079,0
+NBIX.US,D,20250210,000000,123.51,125.93,116.01,118.805,2729886,0
+NBIX.US,D,20250211,000000,115.985,116.94,114.52,116.85,2804653,0
+NBIX.US,D,20250212,000000,115.89,118.01,113.85,117.18,2148831,0
+NBIX.US,D,20250213,000000,117.3,118.61,115.64,116.87,1167021,0
+NBIX.US,D,20250214,000000,116.87,116.97,113.79,115.02,1479843,0
+NBIX.US,D,20250218,000000,115.02,115.82,113.02,113.97,975321,0
+NBIX.US,D,20250219,000000,113.56,114.93,113,114.26,977263,0
+NBIX.US,D,20250220,000000,115.05,117.68,114,116.11,1182876,0
+NBIX.US,D,20250221,000000,121.05,122.37,118.57,120.69,1960450,0
+NBIX.US,D,20250224,000000,120.53,120.8,118.66,119.11,1356167,0
+NBIX.US,D,20250225,000000,118.6,120,115.2,115.9,1568983,0
+NBIX.US,D,20250226,000000,116.45,118.705,116,117.59,890741,0
+NBIX.US,D,20250227,000000,117.4,117.85,115.825,117.51,1374371,0
+NBIX.US,D,20250228,000000,117.27,118.93,116.83,118.72,1375398,0
+NBIX.US,D,20250303,000000,118.65,119,114.29,114.48,1504455,0
+NBIX.US,D,20250304,000000,113.71,114.39,110.25,113.11,1793670,0
+NBIX.US,D,20250305,000000,112.62,114.96,112.13,113.85,1081885,0
+NBIX.US,D,20250306,000000,113.18,115.31,112.605,112.66,1105917,0
+NBIX.US,D,20250307,000000,112.26,115,112,113.04,1650721,0
+NBIX.US,D,20250310,000000,112.365,113.87,110.78,110.87,1273100,0
+NBIX.US,D,20250311,000000,109.12,110.07,105.175,107.22,1944793,0
+NBIX.US,D,20250312,000000,108.45,109.555,106.83,109.07,1342672,0
+NBIX.US,D,20250313,000000,108.84,110.21,108.18,108.99,937823,0
+NBIX.US,D,20250314,000000,109,111.265,108.03,110.75,1070144,0
+NBIX.US,D,20250317,000000,110.29,112.74,109.68,111.5,845619,0
+NBIX.US,D,20250318,000000,111.12,111.12,109.425,109.7,1072669,0
+NBIX.US,D,20250319,000000,109.7,110.685,109.465,110.31,910078,0
+NBIX.US,D,20250320,000000,109.86,111.25,109.83,110.07,870551,0
+NBIX.US,D,20250321,000000,109.39,112.53,109.34,111.92,2330227,0
+NBIX.US,D,20250324,000000,112.65,115.76,112.5924,115.6,1181081,0
+NBIX.US,D,20250325,000000,115.33,116.23,114.45,116.18,1313568,0
+NBIX.US,D,20250326,000000,116.23,116.23,113.05,114.45,974822,0
+NBIX.US,D,20250327,000000,114.47,115.8,113.55,114,621381,0
+NBIX.US,D,20250328,000000,113.36,114.425,112.15,113.16,800768,0
+NBIX.US,D,20250331,000000,111.545,112.6,109,110.6,1358365,0
+NBIX.US,D,20250401,000000,110.59,110.89,106.49,107,1738692,0
+NBIX.US,D,20250402,000000,105.94,108.43,105.775,108.31,1415855,0
+NBIX.US,D,20250403,000000,105.32,107.53,102.55,102.88,1756745,0
+NBIX.US,D,20250404,000000,99.4,100.52,93.59,95.65,2452054,0
+NBIX.US,D,20250407,000000,92.9,96.435,90.33,93.25,2554205,0
+NBIX.US,D,20250408,000000,94.54,96.0048,86.57,87.54,2051083,0
+NBIX.US,D,20250409,000000,85.96,95.56,84.23,95.28,2731231,0
+NBIX.US,D,20250410,000000,93.17,94.25,87.7,90.72,1778060,0
+NBIX.US,D,20250411,000000,90.45,91.275,88.35,90.87,1620786,0
+NBIX.US,D,20250414,000000,94.39,95.56,92.31,94.89,1667154,0
+NBIX.US,D,20250415,000000,96.88,98.52,94.3,96.16,1767647,0
+NBIX.US,D,20250416,000000,97.3,100.655,97.3,100.1,3170132,0
+NBIX.US,D,20250417,000000,99.35,102.05,99.35,101.38,1926795,0
+NBIX.US,D,20250421,000000,100.63,102,98.947,100.68,1680056,0
+NBIX.US,D,20250422,000000,101.48,102.68,100.83,101.74,1588237,0
+NBIX.US,D,20250423,000000,103.61,106.2,102.43,103.22,1935268,0
+NBIX.US,D,20250424,000000,103.175,105.86,101.15,105.76,1301999,0
+NBIX.US,D,20250425,000000,105.46,107.54,104.42,106.73,1328677,0
+NBIX.US,D,20250428,000000,106.97,108.33,104.73,106.46,1031962,0
+NBIX.US,D,20250429,000000,106.26,108.59,105.16,107.24,914130,0
+NBIX.US,D,20250430,000000,107.79,107.975,105.8901,107.69,1267692,0
+NBIX.US,D,20250501,000000,107.71,109.55,105.45,106.59,1006824,0
+NBIX.US,D,20250502,000000,108.16,110.29,107.96,109.68,1700281,0
+NBIX.US,D,20250505,000000,109.1,111.26,108.35,109.75,1821836,0
+NBIX.US,D,20250506,000000,123,130.46,116.56,118.92,5029563,0
+NBIX.US,D,20250507,000000,119.24,122.57,116.57,121.61,2952738,0
+NBIX.US,D,20250508,000000,119.92,121.46,116.89,117.52,2428423,0
+NBIX.US,D,20250509,000000,118.04,119.67,115.66,115.71,1319681,0
+NBIX.US,D,20250512,000000,116.21,120.87,116.01,120.43,1699373,0
+NBIX.US,D,20250513,000000,119.71,119.75,116.82,116.87,1197184,0
+NBIX.US,D,20250514,000000,117.8,121.85,116,118.78,1722394,0
+NBIX.US,D,20250515,000000,119.91,120.4,117.4,120.27,1197971,0
+NBIX.US,D,20250516,000000,120.5,121.36,119.17,121.02,970641,0
+NBIX.US,D,20250519,000000,120.19,123.07,120.19,122.82,1071827,0
+NBIX.US,D,20250520,000000,122.61,123.99,121.87,122.96,1194162,0
+NBIX.US,D,20250521,000000,122.42,122.42,119.79,120.56,964821,0
+NBIX.US,D,20250522,000000,119.67,120.1,118.39,119.12,875941,0
+NBIX.US,D,20250523,000000,118.05,120.3,117.59,120.18,882195,0
+NBIX.US,D,20250527,000000,120.87,122.78,119.62,122.64,1283685,0
+NBIX.US,D,20250528,000000,122.88,124.3,122.47,123.03,1024144,0
+NBIX.US,D,20250529,000000,123.2,125.6299,122.245,123.66,832054,0
+NBIX.US,D,20250530,000000,122.46,123.925,121.4224,123.02,1827832,0
+NBIX.US,D,20250602,000000,123.28,124.89,121.83,124.56,1313057,0
+NBIX.US,D,20250603,000000,124.86,126.33,123.41,125,1307696,0
+NBIX.US,D,20250604,000000,125.42,125.99,124.29,124.52,833464,0
+NBIX.US,D,20250605,000000,124.03,125.24,123.33,124.61,743323,0
+NBIX.US,D,20250606,000000,125.42,126.81,124.08,125.39,860794,0
+NBIX.US,D,20250609,000000,125.96,126.8852,123.97,125.73,642378,0
+NBIX.US,D,20250610,000000,125.5,127.51,124.39,124.77,703246,0
+NBIX.US,D,20250611,000000,124.92,125.51,123.97,124.17,916917,0
+NBIX.US,D,20250612,000000,124.54,125.91,123.69,125.01,596496,0
+NBIX.US,D,20250613,000000,123.67,125.54,122.655,124.39,775176,0
+NBIX.US,D,20250616,000000,125,125.999,123.12,125,677426,0
+NBIX.US,D,20250617,000000,124.11,125.39,123.38,124.88,807029,0
+NBIX.US,D,20250618,000000,125.06,127.85,124.86,127.31,957258,0
+NBIX.US,D,20250620,000000,127.88,128.38,125.53,126.55,1575263,0
+NBIX.US,D,20250623,000000,126.48,127.99,125.06,125.8,1057643,0
+NBIX.US,D,20250624,000000,126.39,128.5,123.0401,128.18,819936,0
+NBIX.US,D,20250625,000000,127.73,128.61,126.61,127.78,576123,0
+NBIX.US,D,20250626,000000,128.17,128.66,126.2,126.71,479524,0
+NBIX.US,D,20250627,000000,126.71,127.2575,125.02,125.42,1262138,0
+NBIX.US,D,20250630,000000,125.42,127.36,125.42,125.69,679417,0
+NBIX.US,D,20250701,000000,126.2,129.27,126.15,128,924723,0
+NBIX.US,D,20250702,000000,127.55,130.42,127.52,129.4,1189088,0
+NBIX.US,D,20250703,000000,129.94,131,128.47,129.11,387387,0
+NBIX.US,D,20250707,000000,128.59,129.07,127.0312,127.88,537971,0
+NBIX.US,D,20250708,000000,127.76,129.78,127.7325,128.74,753937,0
+NBIX.US,D,20250709,000000,130.11,133.69,128.935,133.51,1261276,0
+NBIX.US,D,20250710,000000,134.63,135.94,132.74,134.92,1051177,0
+NBIX.US,D,20250711,000000,134,135.0025,132.1,133.46,724779,0
+NBIX.US,D,20250714,000000,132.34,135.45,131.75,135.13,613126,0
+NBIX.US,D,20250715,000000,135.49,136.25,131.13,131.24,629513,0
+NBIX.US,D,20250716,000000,131.24,134.25,131.07,133.48,905536,0
+NBIX.US,D,20250717,000000,132.71,135.7,131.88,134.11,674477,0
+NBIX.US,D,20250718,000000,134.94,134.94,131.12,132.02,757716,0
+NBIX.US,D,20250721,000000,133.16,133.8,131.51,131.83,470131,0
+NBIX.US,D,20250722,000000,132.52,133.315,132.22,132.75,575505,0
+NBIX.US,D,20250723,000000,133.9,134.32,132.1025,133.66,773484,0
+NBIX.US,D,20250724,000000,133.47,135,131.43,131.64,885761,0
+NBIX.US,D,20250725,000000,133.12,133.12,130.75,132.14,1255339,0
+NBIX.US,D,20250728,000000,132.49,134.44,132.01,133.71,757826,0
+NBIX.US,D,20250729,000000,134.27,135.38,133.085,134.19,1038480,0
+NBIX.US,D,20250730,000000,135.53,137.12,133.63,136.76,1443906,0
+NBIX.US,D,20250731,000000,137.1,137.44,127.25,128.23,2914169,0
+NBIX.US,D,20250801,000000,126.4,129.09,124.54,128.91,1395007,0
+NBIX.US,D,20250804,000000,128.91,128.91,125.37,128.04,1529354,0
+NBIX.US,D,20250805,000000,127.88,128.735,126.6,128.39,879999,0
+NBIX.US,D,20250806,000000,127.79,128.53,126.45,128.43,823220,0
+NBIX.US,D,20250807,000000,129.35,129.35,124.79,125.6,1225622,0
+NBIX.US,D,20250808,000000,125.5,126.44,123.67,125.01,1048379,0
+NBIX.US,D,20250811,000000,124.54,125.91,123.69,123.98,923003,0
+NBIX.US,D,20250812,000000,124.39,129.04,124.36,128.89,994370,0
+NBIX.US,D,20250813,000000,129.99,131.79,129.85,131.62,1056660,0
+NBIX.US,D,20250814,000000,130.66,132.11,130.255,131.31,782806,0
+NBIX.US,D,20250815,000000,131.57,133.25,131.2,132.9,558515,0
+NBIX.US,D,20250818,000000,132.77,133.535,132.37,133.14,585255,0
+NBIX.US,D,20250819,000000,133.21,134.78,132.76,132.81,674793,0
+NBIX.US,D,20250820,000000,133.28,133.705,131.91,133.23,518762,0
+NBIX.US,D,20250821,000000,133.26,135.63,132.4128,135.28,553371,0
+NBIX.US,D,20250822,000000,135.97,137.025,134.31,135.43,547980,0
+NBIX.US,D,20250825,000000,134.95,135.71,133.69,133.99,530293,0
+NBIX.US,D,20250826,000000,133.94,137.14,133.615,136.84,1105581,0
+NBIX.US,D,20250827,000000,136.94,139.03,136.94,138.13,740926,0
+NBIX.US,D,20250828,000000,138.1,139.075,137,138.94,449618,0
+NBIX.US,D,20250829,000000,139,140.03,138.075,139.6,503700,0
+NBIX.US,D,20250902,000000,139.08,142.91,138.5674,141.92,786333,0
+NBIX.US,D,20250903,000000,141.64,142.54,135.61,136.11,1500052,0
+NBIX.US,D,20250904,000000,136.32,140.5,135.655,140.4,772402,0
+NBIX.US,D,20250905,000000,140.76,145.79,136.5,144.1,1227867,0
+NBIX.US,D,20250908,000000,143.02,144.53,142.0875,143.8,973837,0
+NBIX.US,D,20250909,000000,143.5,144.21,141.78,144.17,569756,0
+NBIX.US,D,20250910,000000,144.35,145.16,140.56,141.25,767378,0
+NBIX.US,D,20250911,000000,141.5,143.82,141.5,143.6,674646,0
+NBIX.US,D,20250912,000000,142.44,144.04,141.73,141.87,485690,0
+NBIX.US,D,20250915,000000,141.73,141.81,139.38,140.44,633764,0
+NBIX.US,D,20250916,000000,140.44,141.02,139.25,140.9,780566,0
+NBIX.US,D,20250917,000000,141.67,143.39,141.18,142.73,611736,0
+NBIX.US,D,20250918,000000,143.86,146.03,143.34,145.66,788882,0
+NBIX.US,D,20250919,000000,146.32,146.32,143.57,145.23,1711619,0
+NBIX.US,D,20250922,000000,145,147.73,144.37,146.62,700623,0
+NBIX.US,D,20250923,000000,146,147.56,145.67,146.4,664788,0
+NBIX.US,D,20250924,000000,146.25,147.9999,145.61,146.67,652257,0
+NBIX.US,D,20250925,000000,145.29,145.61,140.52,140.89,1069611,0
+NBIX.US,D,20250926,000000,141.86,142.08,139.9,142,980288,0
+NBIX.US,D,20250929,000000,141.55,141.97,139.16,140.27,903088,0
+NBIX.US,D,20250930,000000,140.28,141.69,137.97,140.38,1181619,0
+NBIX.US,D,20251001,000000,140.12,141.36,136.61,137,1395727,0
+NBIX.US,D,20251002,000000,136.32,137.6295,135.59,136.74,936644,0
+NBIX.US,D,20251003,000000,137.3,137.8,135.76,137.03,1216178,0
+NBIX.US,D,20251006,000000,137.21,140.65,136.6,139.43,899059,0
+NBIX.US,D,20251007,000000,139.8,141.14,135.955,137,854524,0
+NBIX.US,D,20251008,000000,137.87,139.74,136.1001,139.08,683963,0
+NBIX.US,D,20251009,000000,139.94,140.53,138.39,138.47,607973,0
+NBIX.US,D,20251010,000000,139.29,139.345,135.8,136.63,493782,0
+NBIX.US,D,20251013,000000,136.85,139.56,135.63,137.35,671139,0
+NBIX.US,D,20251014,000000,137.65,138.6,135.78,137.23,598540,0
+NBIX.US,D,20251015,000000,137.19,139.455,137,137.73,650884,0
+NBIX.US,D,20251016,000000,138.13,140.73,136.7,137.52,798441,0
+NBIX.US,D,20251017,000000,137.52,140.47,137.02,140.09,977237,0
+NBIX.US,D,20251020,000000,141.08,142.5887,138.785,141.33,673662,0
+NBIX.US,D,20251021,000000,141.79,142.97,141.295,142.65,511725,0
+NBIX.US,D,20251022,000000,143.43,143.685,141.26,141.47,593183,0
+NBIX.US,D,20251023,000000,141.89,144.65,141.725,143.67,674621,0
+NBIX.US,D,20251024,000000,143.6,144.42,142.2,144,636132,0
+NBIX.US,D,20251027,000000,145,149.33,144.94,148.94,964731,0
+NBIX.US,D,20251028,000000,147.38,149.98,146.625,147.38,1401311,0
+NBIX.US,D,20251029,000000,140,144.3,133.61,138.02,3007342,0
+NBIX.US,D,20251030,000000,137.41,140.19,136.51,138.04,899868,0
+NBIX.US,D,20251031,000000,138.04,143.47,137.065,143.21,1325948,0
+NBIX.US,D,20251103,000000,142.62,144.98,139.46,141.96,764238,0
+NBIX.US,D,20251104,000000,142.35,143.87,140.82,143.19,744569,0
+NBIX.US,D,20251105,000000,147.7,157.67,147.7,153.75,2937687,0
+NBIX.US,D,20251106,000000,153.86,155.64,152.86,154.8,944420,0
+NBIX.US,D,20251107,000000,154.25,154.5,148.97,152.37,1431361,0
+NBIX.US,D,20251110,000000,152.97,154.1,146.02,150.02,964285,0
+NBIX.US,D,20251111,000000,147.5,149.42,145,147.29,1352557,0
+NBIX.US,D,20251112,000000,147.4,148.035,145.41,146.85,1155779,0
+NBIX.US,D,20251113,000000,146.01,148.835,143.91,144.165,922569,0
+NBIX.US,D,20251114,000000,142.99,146.375,142.99,144.86,642910,0
+NBIX.US,D,20251117,000000,144.66,145.905,142.44,143.56,856603,0
+NBIX.US,D,20251118,000000,142.99,145.08,138.43,138.63,1271776,0
+NBIX.US,D,20251119,000000,140.22,140.22,137.02,138.06,1091285,0
+NBIX.US,D,20251120,000000,138.72,141.075,137.83,138.98,797978,0
+NBIX.US,D,20251121,000000,140.24,144.83,139.72,141.83,967900,0
+NBIX.US,D,20251124,000000,142.02,143.505,139.27,141.25,1206626,0
+NBIX.US,D,20251125,000000,141.67,144.75,140.6669,143.53,631745,0
+NBIX.US,D,20251126,000000,146.75,153.54,146,151.58,1732038,0
+NBIX.US,D,20251128,000000,152.78,153.7,150.41,152.16,501000,0
+NBIX.US,D,20251201,000000,152.38,153.29,149.58,150.88,703685,0
+NBIX.US,D,20251202,000000,151.13,153.79,150.84,152.48,853246,0
+NBIX.US,D,20251203,000000,153.2,154.35,150.26,151.96,823304,0
+NBIX.US,D,20251204,000000,152,154.31,151.01,154.22,599645,0
+NBIX.US,D,20251205,000000,154.47,156.76,153.375,155.51,893211,0
+NBIX.US,D,20251208,000000,156.65,160.18,154.74,154.99,1432063,0
+NBIX.US,D,20251209,000000,153.45,156.27,152.29,155.02,836708,0
+NBIX.US,D,20251210,000000,155.87,156.695,151.59,155.63,948918,0
+NBIX.US,D,20251211,000000,153.39,156.46,153.3,154.75,1037814,0
+NBIX.US,D,20251212,000000,155,155.29,151.09,152.8,948912,0
+NBIX.US,D,20251215,000000,152.78,155.55,151.12,154.06,768198,0
+NBIX.US,D,20251216,000000,155.23,155.23,148.03,148.74,1012623,0
+NBIX.US,D,20251217,000000,150.47,150.47,141.61,141.7,1758151,0
+NBIX.US,D,20251218,000000,141.78,144.23,141.23,141.84,1520865,0
+NBIX.US,D,20251219,000000,142.97,145.95,141,145,1983725,0
+NBIX.US,D,20251222,000000,145,148.45,145,147.53,694661,0
+NBIX.US,D,20251223,000000,146.42,148.56,146.42,147.28,550029,0
+NBIX.US,D,20251224,000000,148.17,148.375,146.53,146.93,359676,0
+NBIX.US,D,20251226,000000,146.27,146.785,144.65,145.26,693794,0
+NBIX.US,D,20251229,000000,145.26,145.51,143.26,143.64,696205,0
+NBIX.US,D,20251230,000000,143.03,143.18,140.56,140.95,1000445,0
+NBIX.US,D,20251231,000000,140.63,142.3,140.5,141.83,849233,0
+NBIX.US,D,20260102,000000,141.59,142.07,138.64,140.6,963710,0
+NBIX.US,D,20260105,000000,136,138.18,134.03,135.99,1614579,0
+NBIX.US,D,20260106,000000,136.77,138.53,135.95,137.35,1118400,0
+NBIX.US,D,20260107,000000,138.025,142.155,137.6,140.62,1289088,0
+NBIX.US,D,20260108,000000,139.54,139.68,134.2,135.57,1568583,0
+NBIX.US,D,20260109,000000,135.99,137.075,134.87,135.79,1419297,0
+NBIX.US,D,20260112,000000,135.21,135.545,132.16,132.66,1923043,0
+NBIX.US,D,20260113,000000,133.2,133.78,131.33,132.26,1161230,0
+NBIX.US,D,20260114,000000,132.17,135.48,132.01,135.33,1078923,0
+NBIX.US,D,20260115,000000,135.24,135.98,131.3,133.35,890953,0
+NBIX.US,D,20260116,000000,133.31,134.02,131.36,132.39,1023440,0
+NBIX.US,D,20260120,000000,130.22,134.77,129.171,134.54,1057080,0
+NBIX.US,D,20260121,000000,135.34,136.19,133.72,135.41,927324,0
+NBIX.US,D,20260122,000000,135.57,137.73,134.94,137.37,800575,0
+NBIX.US,D,20260123,000000,138.16,138.735,135.41,136.18,1159677,0
+NBIX.US,D,20260126,000000,134.36,136.21,134.11,134.51,925271,0
+NBIX.US,D,20260127,000000,134.5,136.5063,133.54,133.89,582367,0
+NBIX.US,D,20260128,000000,133.01,137.45,132.75,134.66,934771,0
+NBIX.US,D,20260129,000000,135.53,138.125,133.405,137.96,928519,0
+NBIX.US,D,20260130,000000,136.63,137.95,134.96,136.06,1035473,0
+NBIX.US,D,20260202,000000,135.33,137.95,135,137.63,940405,0
+NBIX.US,D,20260203,000000,137.04,141.24,137.04,138.98,996884,0
+NBIX.US,D,20260204,000000,139.07,140.43,137.03,137.86,935665,0
+NBIX.US,D,20260205,000000,136.46,141.45,136.46,137.93,1272936,0
+NBIX.US,D,20260206,000000,138.75,142.145,138.27,141.2,1154003,0
+NBIX.US,D,20260209,000000,141.02,141.09,138.5,139.56,870144,0
+NBIX.US,D,20260210,000000,140.34,142.82,137.56,137.65,1322725,0
+NBIX.US,D,20260211,000000,136.99,139.83,135.02,137.44,1388509,0
+NBIX.US,D,20260212,000000,132.34,134.495,122.1375,123.1,4166745,0
+NBIX.US,D,20260213,000000,123.83,126.5,123.36,124.12,2202770,0
+NBIX.US,D,20260217,000000,125.14,129.94,125.14,127.76,1609469,0
+NBIX.US,D,20260218,000000,127.13,128.87,126.02,128.38,1091067,0
diff --git a/daily/us/nasdaq stocks/2/nbtb.us.txt b/daily/us/nasdaq stocks/2/nbtb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..941e2fbe7a82d20b85432ed9232ac02a002ff3bb
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nbtb.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NBTB.US,D,20050225,000000,15.5362,16.006,15.3709,16.006,63366.895347763,0
+NBTB.US,D,20050228,000000,15.8407,16.2027,15.8407,16.1567,71689.989034489,0
+NBTB.US,D,20050301,000000,16.1939,16.1939,16.0119,16.1215,82539.133991145,0
+NBTB.US,D,20050302,000000,15.9581,16.1146,15.5931,15.6821,110975.60435508,0
+NBTB.US,D,20050303,000000,15.9825,15.9982,15.6616,15.7574,42879.515933993,0
+NBTB.US,D,20050304,000000,15.6958,16.1146,15.6958,15.8201,90301.223573019,0
+NBTB.US,D,20050307,000000,15.6743,16.0941,15.6743,15.8357,69502.17521211,0
+NBTB.US,D,20050308,000000,16.0501,16.0501,15.8279,15.8279,66834.084651515,0
+NBTB.US,D,20050309,000000,15.8279,16.1939,15.7653,15.8201,91499.871687756,0
+NBTB.US,D,20050310,000000,15.9375,16.1068,15.5871,15.6058,84531.771522037,0
+NBTB.US,D,20050311,000000,15.7173,15.8534,15.6332,15.7379,62570.862200807,0
+NBTB.US,D,20050314,000000,15.7379,16.006,15.5871,15.7242,75793.800482726,0
+NBTB.US,D,20050315,000000,15.9503,16.0187,15.7965,15.8534,122642.2416321,0
+NBTB.US,D,20050316,000000,15.9757,16.0187,15.7291,15.7291,87568.755492196,0
+NBTB.US,D,20050317,000000,15.8122,15.9982,15.6058,15.8945,78031.685709727,0
+NBTB.US,D,20050318,000000,15.918,16.0119,15.3993,15.6743,207951.65272388,0
+NBTB.US,D,20050321,000000,15.5362,15.6821,15.4335,15.6332,39645.311941545,0
+NBTB.US,D,20050322,000000,15.4736,15.918,15.1586,15.1644,65721.273230417,0
+NBTB.US,D,20050323,000000,15.138,15.4609,15.047,15.047,62135.547540212,0
+NBTB.US,D,20050324,000000,15.2417,15.4198,15.0686,15.1586,67212.174849685,0
+NBTB.US,D,20050328,000000,15.0616,15.3171,15.0616,15.1996,53424.145001313,0
+NBTB.US,D,20050329,000000,15.2555,15.2956,14.8003,14.9177,31970.08091871,0
+NBTB.US,D,20050330,000000,14.9726,15.4609,14.9726,15.4609,69669.761137785,0
+NBTB.US,D,20050331,000000,15.3102,15.4678,15.1253,15.4413,87179.424774622,0
+NBTB.US,D,20050401,000000,15.3308,15.4971,14.8434,14.9589,70343.170436686,0
+NBTB.US,D,20050404,000000,14.9227,15.3562,14.724,15.1644,52145.791385341,0
+NBTB.US,D,20050405,000000,15.0333,15.3171,15.0333,15.1644,18229.056878759,0
+NBTB.US,D,20050406,000000,15.3788,15.5098,15.1331,15.2085,29429.723533173,0
+NBTB.US,D,20050407,000000,15.1713,15.4609,14.9853,15.2887,32831.513451296,0
+NBTB.US,D,20050408,000000,15.2692,15.2829,14.7721,14.7935,54271.271418292,0
+NBTB.US,D,20050411,000000,14.6281,14.7574,14.3728,14.3728,48723.564159209,0
+NBTB.US,D,20050412,000000,14.2406,14.7935,14.0136,14.7319,105973.57321983,0
+NBTB.US,D,20050413,000000,14.6986,14.724,14.3179,14.3855,31472.432468687,0
+NBTB.US,D,20050414,000000,14.2406,14.911,14.176,14.4578,74267.133574442,0
+NBTB.US,D,20050415,000000,14.5567,14.5567,13.9853,14.0723,53484.43505994,0
+NBTB.US,D,20050418,000000,13.9589,14.3179,13.8482,14.2192,48624.443215365,0
+NBTB.US,D,20050419,000000,14.3258,14.4765,14.1232,14.4138,37831.500855734,0
+NBTB.US,D,20050420,000000,14.1946,14.2329,13.9656,13.9656,70952.202215359,0
+NBTB.US,D,20050421,000000,14.0791,14.5929,13.8766,14.544,52113.091692526,0
+NBTB.US,D,20050422,000000,14.4951,14.6203,14.0282,14.1603,68617.239775313,0
+NBTB.US,D,20050425,000000,14.2975,14.4882,14.1456,14.4638,66584.749493804,0
+NBTB.US,D,20050426,000000,14.4951,14.4951,13.947,14.0527,77169.231311741,0
+NBTB.US,D,20050427,000000,14.0527,14.6908,14.0195,14.5881,57194.828329001,0
+NBTB.US,D,20050428,000000,14.407,14.634,14.1379,14.1526,62695.529779663,0
+NBTB.US,D,20050429,000000,14.1603,14.3728,13.9716,14.3179,65703.901518609,0
+NBTB.US,D,20050502,000000,14.2484,15.1526,14.2484,15.1331,86705.27922881,0
+NBTB.US,D,20050503,000000,14.9853,15.412,14.9287,15.0333,41303.799486488,0
+NBTB.US,D,20050504,000000,14.9805,15.6743,14.9805,15.641,64038.260915864,0
+NBTB.US,D,20050505,000000,15.641,15.8279,15.2623,15.5225,58713.32031408,0
+NBTB.US,D,20050506,000000,15.7506,15.8122,15.2476,15.3386,59000.464491609,0
+NBTB.US,D,20050509,000000,15.2202,15.8465,15.2202,15.8465,54626.880577651,0
+NBTB.US,D,20050510,000000,15.5871,15.6537,15.1996,15.2829,92541.152530822,0
+NBTB.US,D,20050511,000000,15.3445,15.3445,14.682,15.2956,46607.280914862,0
+NBTB.US,D,20050512,000000,15.1909,15.3993,14.4265,14.5127,45411.698396327,0
+NBTB.US,D,20050513,000000,14.2768,14.9853,14.1946,14.8758,97536.030608258,0
+NBTB.US,D,20050516,000000,14.8542,15.6125,14.8542,15.6125,51814.706995593,0
+NBTB.US,D,20050517,000000,15.4609,15.7927,15.2417,15.7848,37126.413729418,0
+NBTB.US,D,20050518,000000,15.8201,16.1939,15.3709,16.1939,131220.80166893,0
+NBTB.US,D,20050519,000000,16.0266,16.3769,15.9581,16.1509,52782.413529826,0
+NBTB.US,D,20050520,000000,16.1939,16.1939,15.7427,16.0745,56021.726849276,0
+NBTB.US,D,20050523,000000,16.057,16.1636,15.9023,15.9444,60101.013527902,0
+NBTB.US,D,20050524,000000,15.7427,16.143,15.7427,15.9581,74513.403135953,0
+NBTB.US,D,20050525,000000,15.8465,15.9914,15.7848,15.7927,51320.124141771,0
+NBTB.US,D,20050526,000000,15.9757,16.0941,15.8407,16.0941,19372.524261871,0
+NBTB.US,D,20050527,000000,15.9091,16.4904,15.9091,16.3417,65064.213777923,0
+NBTB.US,D,20050531,000000,16.2027,16.5012,16.2027,16.332,73966.705146708,0
+NBTB.US,D,20050601,000000,16.3123,16.5355,16.0941,16.5355,74776.02254387,0
+NBTB.US,D,20050602,000000,16.1636,16.3838,16.057,16.0814,51105.532407675,0
+NBTB.US,D,20050603,000000,16.006,16.1293,15.7427,15.8201,58526.318945797,0
+NBTB.US,D,20050606,000000,15.8201,15.9091,15.5452,15.9091,35988.055673308,0
+NBTB.US,D,20050607,000000,16.0266,16.1939,15.7848,15.8122,39625.896498937,0
+NBTB.US,D,20050608,000000,15.8122,15.9444,15.6821,15.8808,61209.737487398,0
+NBTB.US,D,20050609,000000,15.6537,15.9757,15.6125,15.9317,25149.129370657,0
+NBTB.US,D,20050610,000000,16.1861,16.1861,15.6674,15.8357,38281.121631935,0
+NBTB.US,D,20050613,000000,15.7427,16.2801,15.7427,16.2507,52442.132351473,0
+NBTB.US,D,20050614,000000,16.5276,16.5276,15.8357,16.2301,79791.337929315,0
+NBTB.US,D,20050615,000000,16.1939,16.5276,15.8279,16.5012,126214.6830721,0
+NBTB.US,D,20050616,000000,16.5355,16.5413,16.3906,16.5355,82405.269623685,0
+NBTB.US,D,20050617,000000,16.5355,16.5413,16.2879,16.5355,222864.75637815,0
+NBTB.US,D,20050620,000000,16.4669,16.5502,16.3495,16.3495,53497.719310146,0
+NBTB.US,D,20050621,000000,16.4749,16.4973,16.3544,16.4131,48036.870610102,0
+NBTB.US,D,20050622,000000,16.5629,16.5629,16.3183,16.5355,39923.25933047,0
+NBTB.US,D,20050623,000000,16.4258,16.5217,15.9757,16.0187,53458.888424928,0
+NBTB.US,D,20050624,000000,15.9503,16.4474,15.7721,16.4474,255803.5656965,0
+NBTB.US,D,20050627,000000,16.3622,16.5276,16.0814,16.4904,64369.345305612,0
+NBTB.US,D,20050628,000000,16.5355,16.6382,16.4405,16.5355,115927.56408569,0
+NBTB.US,D,20050629,000000,16.5355,16.6108,16.4749,16.5355,39251.893762369,0
+NBTB.US,D,20050630,000000,16.6186,16.6265,16.1792,16.2879,100710.96640748,0
+NBTB.US,D,20050701,000000,16.0883,16.5217,16.0883,16.5217,48958.593201314,0
+NBTB.US,D,20050705,000000,16.3544,16.8309,16.3417,16.8309,72914.183784237,0
+NBTB.US,D,20050706,000000,16.8447,16.8447,16.3838,16.4601,37773.254527908,0
+NBTB.US,D,20050707,000000,16.2135,16.5217,16.0344,16.4522,34414.382956604,0
+NBTB.US,D,20050708,000000,16.5629,17.0032,16.1293,17.0032,82513.587356134,0
+NBTB.US,D,20050711,000000,16.9229,17.3017,16.9229,17.2175,108280.94529407,0
+NBTB.US,D,20050712,000000,17.0541,17.2253,16.8202,17.06,46996.611632436,0
+NBTB.US,D,20050713,000000,17.1275,17.2175,16.8946,16.9621,29999.924426628,0
+NBTB.US,D,20050714,000000,17.0541,17.1549,16.6059,16.6539,27539.272542327,0
+NBTB.US,D,20050715,000000,16.4053,16.7262,16.3377,16.6382,47365.505042001,0
+NBTB.US,D,20050718,000000,16.5276,16.5569,16.1939,16.1939,47527.981640674,0
+NBTB.US,D,20050719,000000,16.3906,16.7195,16.2594,16.6382,23155.469974365,0
+NBTB.US,D,20050720,000000,16.5355,16.9758,16.4405,16.9161,55557.799957468,0
+NBTB.US,D,20050721,000000,16.8202,16.8868,16.2437,16.2722,49551.275133579,0
+NBTB.US,D,20050722,000000,16.2243,16.9161,16.2135,16.8799,77188.64675435,0
+NBTB.US,D,20050725,000000,16.7145,16.9377,16.4749,16.5716,32547.434869968,0
+NBTB.US,D,20050726,000000,16.6695,16.8741,16.2722,16.7831,42925.499877014,0
+NBTB.US,D,20050727,000000,16.3622,16.8868,16.3622,16.8868,54759.723079711,0
+NBTB.US,D,20050728,000000,16.8144,17.1549,16.6539,17.15,51548.000126073,0
+NBTB.US,D,20050729,000000,17.0805,17.2175,16.8799,17.1363,123745.85626459,0
+NBTB.US,D,20050801,000000,17.0727,17.3487,17.0541,17.1706,68451.697580439,0
+NBTB.US,D,20050802,000000,17.1764,17.5717,17.1764,17.5717,52653.658489368,0
+NBTB.US,D,20050803,000000,17.3829,17.4906,16.8202,16.8604,62174.37842543,0
+NBTB.US,D,20050804,000000,16.8241,16.8741,16.3183,16.325,38615.271617884,0
+NBTB.US,D,20050805,000000,16.3123,16.3622,15.7791,15.8279,94595.101985741,0
+NBTB.US,D,20050808,000000,15.9023,16.1215,15.7574,15.8602,56725.792110191,0
+NBTB.US,D,20050809,000000,15.7027,16.1068,15.7027,16.0628,41469.341681362,0
+NBTB.US,D,20050810,000000,16.1567,16.7145,16.1361,16.3183,97052.688273841,0
+NBTB.US,D,20050811,000000,16.1792,16.7576,16.1567,16.7351,46312.98367953,0
+NBTB.US,D,20050812,000000,16.5629,16.7899,16.0344,16.0941,57346.064408268,0
+NBTB.US,D,20050815,000000,16.0119,16.9984,16.0119,16.9984,81842.221788033,0
+NBTB.US,D,20050816,000000,16.8515,16.8515,16.3046,16.3495,92588.158339243,0
+NBTB.US,D,20050817,000000,16.3123,16.5413,16.2879,16.3691,25712.177206309,0
+NBTB.US,D,20050818,000000,16.2507,16.3769,16.1939,16.2243,37507.569523789,0
+NBTB.US,D,20050819,000000,16.1361,16.3993,16.0941,16.2879,28571.356596789,0
+NBTB.US,D,20050822,000000,16.3993,16.7145,16.3544,16.7145,36289.505966443,0
+NBTB.US,D,20050823,000000,16.8447,16.8447,16.3838,16.4826,35303.405855002,0
+NBTB.US,D,20050824,000000,16.5913,16.8799,16.4405,16.508,54934.462063189,0
+NBTB.US,D,20050825,000000,16.5853,16.6265,16.4601,16.5149,38256.596862324,0
+NBTB.US,D,20050826,000000,16.5913,16.5913,15.8738,15.8738,77028.213886478,0
+NBTB.US,D,20050829,000000,15.8681,16.4904,15.8534,16.4131,70476.012938745,0
+NBTB.US,D,20050830,000000,16.3691,16.3691,15.8602,16.0941,43218.775246945,0
+NBTB.US,D,20050831,000000,16.1361,16.7419,16.1361,16.7419,78175.768731192,0
+NBTB.US,D,20050901,000000,16.7076,16.9083,16.4522,16.8447,35031.58965848,0
+NBTB.US,D,20050902,000000,16.7195,16.8741,16.238,16.3417,55371.820454585,0
+NBTB.US,D,20050906,000000,16.4258,16.6881,16.2956,16.6881,70416.744745519,0
+NBTB.US,D,20050907,000000,16.5629,16.6265,16.2507,16.5413,82558.549433754,0
+NBTB.US,D,20050908,000000,16.4601,16.508,16.1068,16.325,66423.294760531,0
+NBTB.US,D,20050909,000000,16.2301,16.4601,16.2135,16.3495,69397.944941263,0
+NBTB.US,D,20050912,000000,16.3993,16.7782,16.332,16.6803,56565.359242319,0
+NBTB.US,D,20050913,000000,16.5413,16.5413,16.2243,16.2664,34130.304375277,0
+NBTB.US,D,20050914,000000,16.421,16.421,16.0687,16.0941,34589.121940082,0
+NBTB.US,D,20050915,000000,16.4131,16.5012,16.1939,16.4522,76801.359767577,0
+NBTB.US,D,20050916,000000,16.5502,16.8672,16.3622,16.8309,240071.94785645,0
+NBTB.US,D,20050919,000000,16.7782,16.7782,16.3622,16.4669,45450.529281544,0
+NBTB.US,D,20050920,000000,16.508,16.7076,16.2301,16.2301,49789.369771886,0
+NBTB.US,D,20050921,000000,16.2956,16.2956,15.7721,15.7848,53200.356478613,0
+NBTB.US,D,20050922,000000,15.7848,16.3417,15.7379,16.1704,54903.806101175,0
+NBTB.US,D,20050923,000000,16.057,16.2243,15.7791,16.1792,52416.585716462,0
+NBTB.US,D,20050926,000000,16.3622,16.5853,15.8945,16.0814,57649.558432204,0
+NBTB.US,D,20050927,000000,16.0883,16.2879,15.7791,16.2096,46599.105991658,0
+NBTB.US,D,20050928,000000,16.1215,16.1293,15.7506,15.8534,62473.784987764,0
+NBTB.US,D,20050929,000000,15.8465,16.1567,15.7791,16.099,63547.765523644,0
+NBTB.US,D,20050930,000000,15.9825,16.2507,15.8738,16.2437,47450.319870239,0
+NBTB.US,D,20051003,000000,16.3417,16.3769,15.9581,16.0413,32329.777539671,0
+NBTB.US,D,20051004,000000,16.1146,16.1939,15.7242,15.7379,49572.734306989,0
+NBTB.US,D,20051005,000000,15.6958,15.8357,15.364,15.3866,92202.915083271,0
+NBTB.US,D,20051006,000000,15.4335,15.504,15.1027,15.2887,56986.367787307,0
+NBTB.US,D,20051007,000000,15.4502,15.6332,15.095,15.4551,51434.573066622,0
+NBTB.US,D,20051010,000000,15.4678,15.4678,15.1331,15.1996,24734.252018071,0
+NBTB.US,D,20051011,000000,15.3445,15.3445,14.8277,14.8484,125788.5652001,0
+NBTB.US,D,20051012,000000,14.8073,14.8621,14.2975,14.6203,77508.490624693,0
+NBTB.US,D,20051013,000000,14.544,14.9726,14.4344,14.9432,60496.475437879,0
+NBTB.US,D,20051014,000000,15.095,15.364,14.6986,15.3445,47511.631794266,0
+NBTB.US,D,20051017,000000,15.226,15.3993,15.0333,15.2692,41832.103898524,0
+NBTB.US,D,20051018,000000,15.3102,15.3386,14.9805,14.9923,55640.571054905,0
+NBTB.US,D,20051019,000000,14.8689,15.5871,14.7641,15.5803,71495.834608402,0
+NBTB.US,D,20051020,000000,15.5295,15.7027,15.047,15.2623,97792.518823772,0
+NBTB.US,D,20051021,000000,15.1526,15.6674,15.1526,15.6195,48680.64581239,0
+NBTB.US,D,20051024,000000,15.6743,15.9317,15.5225,15.8808,48658.16477358,0
+NBTB.US,D,20051025,000000,15.7105,15.8945,15.2085,15.6125,57063.007692342,0
+NBTB.US,D,20051026,000000,15.4678,16.0344,15.4413,15.5509,33562.147212623,0
+NBTB.US,D,20051027,000000,15.4267,15.5098,15.1331,15.1644,57935.680744332,0
+NBTB.US,D,20051028,000000,15.1586,15.8808,15.1586,15.8279,49166.031877607,0
+NBTB.US,D,20051031,000000,15.8602,16.3906,15.8602,16.3544,84778.041083547,0
+NBTB.US,D,20051101,000000,16.1939,16.1939,15.7027,15.8122,48703.1268512,0
+NBTB.US,D,20051102,000000,15.9258,16.2301,15.8407,16.2096,85183.721647529,0
+NBTB.US,D,20051103,000000,16.2183,16.2183,15.9375,15.9982,54092.444973212,0
+NBTB.US,D,20051104,000000,16.0745,16.0745,15.7791,16.0501,46786.107359942,0
+NBTB.US,D,20051107,000000,16.1215,16.1567,15.8945,16.0687,41575.615683009,0
+NBTB.US,D,20051108,000000,15.9091,15.9258,15.7379,15.8279,37756.9046815,0
+NBTB.US,D,20051109,000000,15.9091,15.9091,15.6537,15.7105,96282.201761896,0
+NBTB.US,D,20051110,000000,15.7105,15.8465,15.4609,15.6674,140501.38323588,0
+NBTB.US,D,20051111,000000,15.5931,15.8279,15.5579,15.6125,88505.806064416,0
+NBTB.US,D,20051114,000000,15.6616,15.8045,15.5295,15.6537,91918.836501943,0
+NBTB.US,D,20051115,000000,15.6537,15.7173,15.4609,15.5579,63627.47102488,0
+NBTB.US,D,20051116,000000,15.5646,15.5646,15.2133,15.3788,53714.354775043,0
+NBTB.US,D,20051117,000000,15.2829,16.0413,15.2829,15.9982,74623.764599202,0
+NBTB.US,D,20051118,000000,16.1215,16.1215,15.8681,16.0745,27649.634005576,0
+NBTB.US,D,20051121,000000,15.9581,16.1861,15.9023,16.1361,37209.184826855,0
+NBTB.US,D,20051122,000000,16.0187,16.1939,15.9091,16.1293,39330.577398205,0
+NBTB.US,D,20051123,000000,16.0119,16.1509,15.964,16.0941,28325.087035278,0
+NBTB.US,D,20051125,000000,16.1861,16.1861,15.918,15.918,9543.2009748716,0
+NBTB.US,D,20051128,000000,16.1939,16.1939,15.6263,15.7105,100090.6941094,0
+NBTB.US,D,20051129,000000,15.7721,15.7721,15.4502,15.4893,79024.938878972,0
+NBTB.US,D,20051130,000000,15.5148,15.8808,15.504,15.7574,79866.955968949,0
+NBTB.US,D,20051201,000000,15.918,16.2301,15.7105,16.1792,72909.074457234,0
+NBTB.US,D,20051202,000000,15.8945,16.1792,15.8122,16.1704,40311.568182644,0
+NBTB.US,D,20051205,000000,16.057,16.1068,15.8407,15.9375,31967.015322509,0
+NBTB.US,D,20051206,000000,15.9718,16.1939,15.918,16.006,48296.424421818,0
+NBTB.US,D,20051207,000000,16.0883,16.0883,15.7574,15.8045,61933.218190922,0
+NBTB.US,D,20051208,000000,15.8738,16.0266,15.7379,15.8738,46732.970359118,0
+NBTB.US,D,20051209,000000,15.9503,16.1861,15.7927,16.1567,75187.834300254,0
+NBTB.US,D,20051212,000000,16.1939,16.1939,15.9982,16.0266,68996.351838883,0
+NBTB.US,D,20051213,000000,16.0883,16.0883,15.8122,16.006,46672.680300491,0
+NBTB.US,D,20051214,000000,16.0628,16.0814,15.8681,15.9503,73455.772446479,0
+NBTB.US,D,20051215,000000,16.0745,16.0745,15.7927,16.0344,153795.85209583,0
+NBTB.US,D,20051216,000000,16.1636,16.1939,15.8122,15.9757,308486.85828248,0
+NBTB.US,D,20051219,000000,15.9503,15.9581,15.7105,15.7506,127959.00731068,0
+NBTB.US,D,20051220,000000,15.8279,16.057,15.6058,15.6616,63026.614169411,0
+NBTB.US,D,20051221,000000,15.8122,15.8867,15.3445,15.598,54767.898002914,0
+NBTB.US,D,20051222,000000,15.6195,15.7653,15.5098,15.6125,50578.249861039,0
+NBTB.US,D,20051223,000000,15.5871,15.7574,15.5871,15.6674,15743.880224847,0
+NBTB.US,D,20051227,000000,15.7506,15.8122,15.3445,15.3445,74814.853429088,0
+NBTB.US,D,20051228,000000,15.4893,15.4971,15.3024,15.4736,26185.300886721,0
+NBTB.US,D,20051229,000000,15.4736,15.4893,15.2623,15.2829,61205.650025796,0
+NBTB.US,D,20051230,000000,15.1253,15.1253,14.8367,14.8758,111871.78031128,0
+NBTB.US,D,20060103,000000,15.0753,15.2085,14.4824,15.1996,98592.639432331,0
+NBTB.US,D,20060104,000000,15.1586,15.4335,15.1027,15.3709,50880.722019574,0
+NBTB.US,D,20060105,000000,15.2476,15.2829,15.095,15.1586,44581.943691155,0
+NBTB.US,D,20060106,000000,15.276,15.4815,15.1586,15.3709,57526.934584149,0
+NBTB.US,D,20060109,000000,15.4815,15.5295,15.364,15.4736,50521.025398613,0
+NBTB.US,D,20060110,000000,15.3709,15.6195,15.3709,15.6195,42538.21289024,0
+NBTB.US,D,20060111,000000,15.5646,15.6058,15.3993,15.5734,89479.643791052,0
+NBTB.US,D,20060112,000000,15.4551,15.5452,15.3308,15.3308,36874.012975505,0
+NBTB.US,D,20060113,000000,15.2555,15.5931,15.1586,15.5931,37733.40177729,0
+NBTB.US,D,20060117,000000,15.4335,15.4609,15.2085,15.3308,29743.436211113,0
+NBTB.US,D,20060118,000000,15.2085,15.5295,15.2085,15.4335,56111.651004516,0
+NBTB.US,D,20060119,000000,15.5148,15.7427,15.3308,15.5148,46507.138105617,0
+NBTB.US,D,20060120,000000,15.6537,15.6537,15.2476,15.4815,83530.343429589,0
+NBTB.US,D,20060123,000000,15.5509,15.8122,15.4413,15.8045,56576.599761724,0
+NBTB.US,D,20060124,000000,15.7027,16.1509,15.7027,16.1293,79208.874651054,0
+NBTB.US,D,20060125,000000,16.143,16.1567,15.8279,16.057,56216.903140763,0
+NBTB.US,D,20060126,000000,16.143,16.332,15.8465,16.2956,73633.577026159,0
+NBTB.US,D,20060127,000000,16.2956,16.4669,16.1361,16.3906,64900.71531385,0
+NBTB.US,D,20060130,000000,16.2301,16.2664,15.8465,15.8602,27118.263997338,0
+NBTB.US,D,20060131,000000,15.8465,15.9581,15.7379,15.9503,138027.44710138,0
+NBTB.US,D,20060201,000000,15.7848,16.1792,15.7653,16.1068,55001.905179619,0
+NBTB.US,D,20060202,000000,15.9581,15.9825,15.6263,15.7653,85043.726087666,0
+NBTB.US,D,20060203,000000,15.641,16.0266,15.641,15.918,79392.810423137,0
+NBTB.US,D,20060206,000000,15.7791,15.7791,15.504,15.7105,63171.719056276,0
+NBTB.US,D,20060207,000000,15.5295,15.7721,15.4678,15.5098,69300.867728219,0
+NBTB.US,D,20060208,000000,15.5646,15.5646,15.1772,15.3024,55874.57823161,0
+NBTB.US,D,20060209,000000,15.3386,15.5734,15.226,15.2339,28391.508286308,0
+NBTB.US,D,20060210,000000,15.3102,15.4736,15.0539,15.4502,32197.956903012,0
+NBTB.US,D,20060213,000000,15.3709,15.4042,15.0753,15.1644,65770.322769639,0
+NBTB.US,D,20060214,000000,15.2339,15.8407,15.095,15.8045,54041.351703189,0
+NBTB.US,D,20060215,000000,15.7291,16.1293,15.5452,16.1293,38025.65528182,0
+NBTB.US,D,20060216,000000,15.7173,16.1509,15.7173,16.099,52712.926682595,0
+NBTB.US,D,20060217,000000,16.2096,16.2096,15.8465,16.0628,50797.950922137,0
+NBTB.US,D,20060221,000000,15.964,16.0687,15.7653,15.8681,48372.042461452,0
+NBTB.US,D,20060222,000000,15.7721,16.1146,15.7721,16.0883,64207.89057234,0
+NBTB.US,D,20060223,000000,15.9444,15.9982,15.4335,15.8681,100874.46487155,0
+NBTB.US,D,20060224,000000,15.7427,15.8407,15.5452,15.8407,91116.672162584,0
+NBTB.US,D,20060227,000000,15.7242,15.7965,15.6263,15.7105,109286.46084812,0
+NBTB.US,D,20060228,000000,15.6958,15.8279,15.4413,15.7653,125820.24302752,0
+NBTB.US,D,20060301,000000,15.8407,15.9825,15.7291,15.9825,56607.255723738,0
+NBTB.US,D,20060302,000000,15.9825,16.0187,15.4502,15.6125,101558.09282445,0
+NBTB.US,D,20060303,000000,15.3993,15.7653,15.3866,15.3993,80428.9819392,0
+NBTB.US,D,20060306,000000,15.2887,15.6332,15.1644,15.3239,91992.410810776,0
+NBTB.US,D,20060307,000000,15.226,15.3102,15.088,15.2202,75259.364878286,0
+NBTB.US,D,20060308,000000,15.1586,15.6125,15.0616,15.598,69406.119864467,0
+NBTB.US,D,20060309,000000,15.5098,15.6537,15.3171,15.3308,52775.260472022,0
+NBTB.US,D,20060310,000000,15.4502,15.7653,15.3024,15.7653,68016.382919844,0
+NBTB.US,D,20060313,000000,15.7027,15.918,15.6332,15.6469,75462.716092977,0
+NBTB.US,D,20060314,000000,15.7379,15.9444,15.5509,15.8738,74247.718131834,0
+NBTB.US,D,20060315,000000,16.0119,16.0883,15.7848,16.0883,163408.53991794,0
+NBTB.US,D,20060316,000000,16.1704,16.1704,15.8867,15.9444,63586.596408862,0
+NBTB.US,D,20060317,000000,16.0413,16.0883,15.8201,16.057,339685.43082385,0
+NBTB.US,D,20060320,000000,16.0501,16.0501,15.8602,15.9825,61846.359631883,0
+NBTB.US,D,20060321,000000,15.9091,16.0883,15.8534,15.8867,69702.460830599,0
+NBTB.US,D,20060322,000000,15.8738,16.0883,15.8045,16.0628,48415.982673671,0
+NBTB.US,D,20060323,000000,15.9825,16.0883,15.9718,16.057,41614.446568227,0
+NBTB.US,D,20060324,000000,16.0883,16.0941,16.006,16.0883,45075.504679576,0
+NBTB.US,D,20060327,000000,16.099,16.099,15.9757,16.0187,37211.228557656,0
+NBTB.US,D,20060328,000000,15.9503,16.057,15.9023,16.0187,44693.327019805,0
+NBTB.US,D,20060329,000000,16.0119,16.2135,15.8867,16.2135,70204.196742224,0
+NBTB.US,D,20060330,000000,16.2664,16.3622,16.0941,16.332,46440.716854587,0
+NBTB.US,D,20060331,000000,16.2879,16.3183,15.9375,16.0187,170330.65614064,0
+NBTB.US,D,20060403,000000,16.0119,16.0119,15.5098,15.5734,75063.166721399,0
+NBTB.US,D,20060404,000000,15.504,15.8465,15.4551,15.7791,70616.008498608,0
+NBTB.US,D,20060405,000000,15.7027,15.7791,15.5225,15.5871,64154.753571516,0
+NBTB.US,D,20060406,000000,15.5509,15.6743,15.364,15.4042,54163.975551244,0
+NBTB.US,D,20060407,000000,15.5579,15.6125,15.1027,15.1644,92290.79550771,0
+NBTB.US,D,20060410,000000,15.226,15.364,15.138,15.2476,69981.430084924,0
+NBTB.US,D,20060411,000000,15.1996,15.364,15.0274,15.1184,59792.410176963,0
+NBTB.US,D,20060412,000000,15.0813,15.2887,14.9648,15.1586,60031.52668067,0
+NBTB.US,D,20060413,000000,15.1586,15.3503,15.0392,15.2085,40178.725680584,0
+NBTB.US,D,20060417,000000,15.0686,15.2887,14.9853,15.226,54724.979656095,0
+NBTB.US,D,20060418,000000,15.2417,15.7653,15.1586,15.7506,89877.149431829,0
+NBTB.US,D,20060419,000000,15.7653,15.8201,15.4971,15.7927,96077.828681805,0
+NBTB.US,D,20060420,000000,15.6743,15.7965,15.2476,15.3788,60453.557091059,0
+NBTB.US,D,20060421,000000,15.6743,15.6743,15.0539,15.3102,88198.224578878,0
+NBTB.US,D,20060424,000000,15.1644,15.2555,14.8689,14.8689,76048.24496744,0
+NBTB.US,D,20060425,000000,14.9374,14.9374,14.5038,14.8836,130049.74392001,0
+NBTB.US,D,20060426,000000,14.8836,15.0753,14.819,15.0157,47111.060557287,0
+NBTB.US,D,20060427,000000,14.9374,15.4893,14.8367,15.0753,108855.23364912,0
+NBTB.US,D,20060428,000000,14.9432,15.1586,14.8121,15.0274,104602.22985242,0
+NBTB.US,D,20060501,000000,15.047,15.1644,14.8277,14.9432,80472.92215142,0
+NBTB.US,D,20060502,000000,14.9177,15.1459,14.8484,15.1331,68736.798027167,0
+NBTB.US,D,20060503,000000,15.1184,15.2956,15.0333,15.2476,63474.191214811,0
+NBTB.US,D,20060504,000000,15.183,15.3102,15.1644,15.2339,45269.659105663,0
+NBTB.US,D,20060505,000000,15.2887,15.4893,15.2133,15.3562,68962.630280668,0
+NBTB.US,D,20060508,000000,15.2623,15.4198,15.183,15.3866,39291.746512987,0
+NBTB.US,D,20060509,000000,15.4198,15.4198,15.2887,15.364,50541.462706623,0
+NBTB.US,D,20060510,000000,15.226,15.4413,15.226,15.3788,70650.751922224,0
+NBTB.US,D,20060511,000000,15.276,15.2829,14.8367,14.9648,75606.799114442,0
+NBTB.US,D,20060512,000000,14.8895,14.999,14.682,14.8073,81546.902687301,0
+NBTB.US,D,20060515,000000,14.6487,15.0539,14.4882,14.9805,71778.891324329,0
+NBTB.US,D,20060516,000000,15.0813,15.1253,14.8689,14.911,30308.527777566,0
+NBTB.US,D,20060517,000000,14.7319,15.0069,14.6008,14.8277,107144.63096875,0
+NBTB.US,D,20060518,000000,14.8121,15.1713,14.7574,14.8758,50391.248492755,0
+NBTB.US,D,20060519,000000,14.7447,15.4042,14.5929,15.3709,101552.98349746,0
+NBTB.US,D,20060522,000000,15.0753,15.7506,15.0274,15.5295,102868.12426785,0
+NBTB.US,D,20060523,000000,15.6332,15.7721,15.1909,15.226,73973.858204511,0
+NBTB.US,D,20060524,000000,15.226,15.7506,15.0333,15.6195,78218.687078011,0
+NBTB.US,D,20060525,000000,15.7965,15.8407,15.4736,15.8122,92705.672860296,0
+NBTB.US,D,20060526,000000,15.8122,15.8465,15.6195,15.7105,66757.444746481,0
+NBTB.US,D,20060530,000000,15.5931,15.5931,15.0392,15.047,124639.98848999,0
+NBTB.US,D,20060531,000000,15.138,15.2555,14.911,15.1909,124080.00625053,0
+NBTB.US,D,20060601,000000,15.276,15.8201,15.2202,15.8122,96618.395478647,0
+NBTB.US,D,20060602,000000,15.8465,15.8465,15.6469,15.7791,65709.010845612,0
+NBTB.US,D,20060605,000000,15.6537,15.7927,14.9287,14.9589,155925.41959039,0
+NBTB.US,D,20060606,000000,14.8121,15.1459,14.8121,15.1106,103921.66749572,0
+NBTB.US,D,20060607,000000,15.1586,15.6125,14.9177,15.3239,138482.17720458,0
+NBTB.US,D,20060608,000000,15.1586,15.8357,14.9432,15.8201,153183.75472096,0
+NBTB.US,D,20060609,000000,15.7574,15.8045,15.5148,15.5871,92821.143650547,0
+NBTB.US,D,20060612,000000,15.6674,15.6674,15.1331,15.3562,120988.86341416,0
+NBTB.US,D,20060613,000000,15.226,15.8279,15.1713,15.5579,115931.65154729,0
+NBTB.US,D,20060614,000000,15.4893,15.6125,15.3239,15.5646,112078.19712217,0
+NBTB.US,D,20060615,000000,15.7848,15.9503,15.5579,15.9503,223174.38159449,0
+NBTB.US,D,20060616,000000,15.9258,15.9444,15.364,15.4198,640435.74615946,0
+NBTB.US,D,20060619,000000,15.4267,15.504,15.0686,15.0813,105065.13487883,0
+NBTB.US,D,20060620,000000,14.9032,15.4678,14.9032,15.2623,121287.24811108,0
+NBTB.US,D,20060621,000000,15.1909,15.5509,15.1909,15.3445,68252.43382735,0
+NBTB.US,D,20060622,000000,15.2417,15.3788,15.1106,15.3102,58033.779822776,0
+NBTB.US,D,20060623,000000,15.183,15.412,15.088,15.1996,91918.836501943,0
+NBTB.US,D,20060626,000000,15.3386,15.6469,15.1909,15.6125,62823.26295472,0
+NBTB.US,D,20060627,000000,15.6958,15.6958,15.0333,15.0686,118316.68539195,0
+NBTB.US,D,20060628,000000,15.1713,15.2202,14.9589,15.1184,79912.939911969,0
+NBTB.US,D,20060629,000000,15.226,15.9317,15.226,15.918,126815.53992756,0
+NBTB.US,D,20060630,000000,15.918,16.006,15.6616,16.006,201928.77805359,0
+NBTB.US,D,20060703,000000,15.8201,15.9023,15.7791,15.8534,41755.46399349,0
+NBTB.US,D,20060705,000000,15.5579,15.7506,15.4267,15.5803,47677.173989141,0
+NBTB.US,D,20060706,000000,15.641,15.7653,15.5225,15.6616,35702.955226581,0
+NBTB.US,D,20060707,000000,15.5148,15.6616,15.2956,15.3024,52995.983398521,0
+NBTB.US,D,20060710,000000,15.2417,15.5362,15.2417,15.3239,31085.145481914,0
+NBTB.US,D,20060711,000000,15.226,15.6958,15.1644,15.6958,62825.306685521,0
+NBTB.US,D,20060712,000000,15.6332,15.6616,15.183,15.2085,52921.387224288,0
+NBTB.US,D,20060713,000000,15.1106,15.3386,14.9853,15.0274,97046.557081439,0
+NBTB.US,D,20060714,000000,14.9511,15.088,14.7721,14.9726,131705.16586875,0
+NBTB.US,D,20060717,000000,14.8973,15.1772,14.8542,14.9726,56381.423470237,0
+NBTB.US,D,20060718,000000,15.0813,15.3445,15.0215,15.3445,78971.801878148,0
+NBTB.US,D,20060719,000000,15.412,16.0413,15.3171,15.9317,187406.02698228,0
+NBTB.US,D,20060720,000000,15.9982,15.9982,15.3503,15.3993,96103.375316816,0
+NBTB.US,D,20060721,000000,15.276,15.3562,15.0069,15.138,159020.64988838,0
+NBTB.US,D,20060724,000000,15.3024,15.8357,15.2623,15.8279,93785.784588579,0
+NBTB.US,D,20060725,000000,15.6674,16.057,15.6058,15.9757,108968.66070858,0
+NBTB.US,D,20060726,000000,15.504,16.1293,15.504,15.9914,189397.64264777,0
+NBTB.US,D,20060727,000000,15.7027,16.0745,15.4678,15.5295,74298.811401857,0
+NBTB.US,D,20060728,000000,15.7291,16.4669,15.5931,16.325,162965.05033415,0
+NBTB.US,D,20060731,000000,16.2135,16.3622,15.8738,16.3183,80731.454097736,0
+NBTB.US,D,20060801,000000,16.1293,16.2437,15.9023,15.918,53284.14944145,0
+NBTB.US,D,20060802,000000,16.0814,16.2135,16.006,16.2027,49379.601746303,0
+NBTB.US,D,20060803,000000,16.0119,16.5355,16.006,16.5355,42950.024646625,0
+NBTB.US,D,20060804,000000,16.5355,16.6998,15.964,16.2722,139753.37776275,0
+NBTB.US,D,20060807,000000,16.1215,16.3622,16.0628,16.3123,66782.991381492,0
+NBTB.US,D,20060808,000000,16.4053,16.4749,15.5509,15.5803,111077.79089512,0
+NBTB.US,D,20060809,000000,15.7721,15.9444,15.4971,15.4971,86951.54879032,0
+NBTB.US,D,20060810,000000,15.4413,15.7574,15.2956,15.641,113804.12778354,0
+NBTB.US,D,20060811,000000,15.6674,15.6674,15.3102,15.3866,38650.0150415,0
+NBTB.US,D,20060814,000000,15.6058,15.918,15.4413,15.641,65131.656894353,0
+NBTB.US,D,20060815,000000,15.8738,16.2027,15.7427,16.1939,108388.24116111,0
+NBTB.US,D,20060816,000000,16.1939,16.4405,16.0344,16.4405,114635.92621951,0
+NBTB.US,D,20060817,000000,16.3377,16.5276,16.2437,16.4474,89159.799920708,0
+NBTB.US,D,20060818,000000,16.5276,16.5276,16.0814,16.3993,109839.29002976,0
+NBTB.US,D,20060821,000000,16.2664,16.3123,15.9825,16.0745,62929.536956368,0
+NBTB.US,D,20060822,000000,16.099,16.1567,15.9258,16.0687,52034.408056691,0
+NBTB.US,D,20060823,000000,16.1361,16.1509,15.6958,15.7027,55497.509898841,0
+NBTB.US,D,20060824,000000,15.7173,15.8534,15.6125,15.7027,55401.454551198,0
+NBTB.US,D,20060825,000000,15.598,15.8945,15.598,15.8738,37930.621799578,0
+NBTB.US,D,20060828,000000,15.9503,16.1567,15.8867,16.0941,60690.629863965,0
+NBTB.US,D,20060829,000000,16.1567,16.2096,15.8045,16.1636,121510.01476839,0
+NBTB.US,D,20060830,000000,16.1361,16.238,16.0266,16.1146,113724.42228231,0
+NBTB.US,D,20060831,000000,16.2243,16.3046,16.0745,16.1068,104344.7197715,0
+NBTB.US,D,20060901,000000,16.2027,16.2301,16.057,16.1068,41204.678542643,0
+NBTB.US,D,20060905,000000,16.1939,16.3495,16.0187,16.332,41889.32836095,0
+NBTB.US,D,20060906,000000,16.1704,16.2096,15.9375,16.006,62706.770299068,0
+NBTB.US,D,20060907,000000,15.8681,16.325,15.7105,15.7574,54791.400907125,0
+NBTB.US,D,20060908,000000,15.7791,15.8534,15.6958,15.8122,32804.944950884,0
+NBTB.US,D,20060911,000000,15.6821,15.8045,15.6195,15.7105,30839.897785804,0
+NBTB.US,D,20060912,000000,15.7721,16.4669,15.7506,16.4258,72402.229218608,0
+NBTB.US,D,20060913,000000,16.4749,16.5355,16.2879,16.4669,123244.12035297,0
+NBTB.US,D,20060914,000000,16.3544,16.4973,16.332,16.4904,47931.618473854,0
+NBTB.US,D,20060915,000000,16.6265,16.6333,16.325,16.4669,336707.71504691,0
+NBTB.US,D,20060918,000000,16.3495,16.6186,16.2594,16.5716,60695.739190968,0
+NBTB.US,D,20060919,000000,16.6186,16.6186,16.1215,16.5569,67640.336452476,0
+NBTB.US,D,20060920,000000,16.6059,16.9308,16.5716,16.8202,111576.46121054,0
+NBTB.US,D,20060921,000000,16.9161,16.9229,16.421,16.508,66442.71020314,0
+NBTB.US,D,20060922,000000,16.4053,16.5276,16.0501,16.2507,71977.133212017,0
+NBTB.US,D,20060925,000000,16.2507,16.7831,16.2135,16.6803,53828.803699894,0
+NBTB.US,D,20060926,000000,16.7195,16.7419,16.4669,16.6626,43315.852459988,0
+NBTB.US,D,20060927,000000,16.5355,16.8604,16.5355,16.7576,90672.160713385,0
+NBTB.US,D,20060928,000000,16.8515,16.8515,16.5413,16.7145,86602.070823364,0
+NBTB.US,D,20060929,000000,16.7664,16.7664,16.0266,16.0266,161238.09780738,0
+NBTB.US,D,20061002,000000,16.0187,16.1146,15.6125,15.6125,110361.4632494,0
+NBTB.US,D,20061003,000000,15.6263,15.9023,15.4042,15.7173,111865.64911887,0
+NBTB.US,D,20061004,000000,15.6332,16.2183,15.6332,16.1068,89662.557697733,0
+NBTB.US,D,20061005,000000,16.0628,16.4601,16.0628,16.4601,76220.940220117,0
+NBTB.US,D,20061006,000000,16.3495,16.4601,16.0745,16.325,51665.514647126,0
+NBTB.US,D,20061009,000000,16.238,16.4337,16.1146,16.4337,34094.539086261,0
+NBTB.US,D,20061010,000000,16.5149,16.5149,16.1361,16.1939,57287.818080442,0
+NBTB.US,D,20061011,000000,16.1361,16.2437,15.8602,15.8738,93345.360600982,0
+NBTB.US,D,20061012,000000,16.0119,16.4053,15.9581,16.3417,116865.6365233,0
+NBTB.US,D,20061013,000000,16.4131,16.645,16.325,16.5502,89069.875765468,0
+NBTB.US,D,20061016,000000,16.5149,16.7076,16.4601,16.7076,70975.705119569,0
+NBTB.US,D,20061017,000000,16.5413,16.7508,16.3183,16.6186,56636.889820351,0
+NBTB.US,D,20061018,000000,16.7508,16.8741,16.6949,16.7576,97825.218516587,0
+NBTB.US,D,20061019,000000,16.6695,16.8799,16.6695,16.8799,73741.894758607,0
+NBTB.US,D,20061020,000000,16.8799,16.8799,16.645,16.7076,49110.851145982,0
+NBTB.US,D,20061023,000000,16.5716,16.8946,16.5569,16.7419,57573.94039257,0
+NBTB.US,D,20061024,000000,16.6382,17.0472,16.5629,17.0032,97342.898047571,0
+NBTB.US,D,20061025,000000,16.8202,17.1851,16.5716,16.8672,341418.51454302,0
+NBTB.US,D,20061026,000000,16.9817,17.2303,16.8388,17.2253,100823.37160153,0
+NBTB.US,D,20061027,000000,17.2253,17.2253,16.8309,16.9621,85611.88325032,0
+NBTB.US,D,20061030,000000,16.8309,17.2253,16.7742,17.2253,79691.19512007,0
+NBTB.US,D,20061031,000000,17.2175,17.2253,16.8447,17.1216,137975.33196596,0
+NBTB.US,D,20061101,000000,17.1764,17.1764,16.4258,16.4749,140932.61043488,0
+NBTB.US,D,20061102,000000,16.4053,16.5355,16.3123,16.3769,66400.813721721,0
+NBTB.US,D,20061103,000000,16.4826,16.5355,16.2722,16.5217,52479.94137129,0
+NBTB.US,D,20061106,000000,16.5355,16.5629,16.4669,16.5276,140185.62682715,0
+NBTB.US,D,20061107,000000,16.5355,16.8604,16.4053,16.4601,90827.484254255,0
+NBTB.US,D,20061108,000000,16.3495,16.9083,16.3495,16.8388,71487.659685198,0
+NBTB.US,D,20061109,000000,16.6949,16.8672,16.4522,16.5853,133010.08798514,0
+NBTB.US,D,20061110,000000,16.6108,16.9435,16.4669,16.9435,52119.222884929,0
+NBTB.US,D,20061113,000000,16.8515,17.0805,16.8515,17.0659,92135.47196684,0
+NBTB.US,D,20061114,000000,17.0805,17.2664,16.9161,17.2058,259886.93983672,0
+NBTB.US,D,20061115,000000,17.1851,17.2253,17.0805,17.2253,131067.52185887,0
+NBTB.US,D,20061116,000000,17.2253,17.3487,17.1422,17.3017,92309.189084918,0
+NBTB.US,D,20061117,000000,17.3017,17.3017,17.15,17.238,58836.966027536,0
+NBTB.US,D,20061120,000000,17.238,17.3233,17.1363,17.3233,25450.579663792,0
+NBTB.US,D,20061121,000000,17.3017,17.3017,17.1706,17.2597,45709.06122786,0
+NBTB.US,D,20061122,000000,17.2597,17.2597,17.15,17.238,22286.884383976,0
+NBTB.US,D,20061124,000000,17.1275,17.2664,17.0405,17.0472,15088.864503154,0
+NBTB.US,D,20061127,000000,16.9817,16.9905,16.5853,16.6265,115272.54836399,0
+NBTB.US,D,20061128,000000,16.6265,16.9572,16.5569,16.9494,64345.842401402,0
+NBTB.US,D,20061129,000000,17.0345,17.15,16.8799,17.0345,115563.78000313,0
+NBTB.US,D,20061130,000000,16.9758,17.2116,16.8672,17.0541,168359.47778316,0
+NBTB.US,D,20061201,000000,17.0258,17.0541,16.508,17.0258,164593.90378247,0
+NBTB.US,D,20061204,000000,17.0472,17.33,16.8388,17.2871,84585.930388261,0
+NBTB.US,D,20061205,000000,17.3085,17.3829,17.1158,17.1921,88330.045215537,0
+NBTB.US,D,20061206,000000,17.1021,17.3154,17.0178,17.1422,78295.326983045,0
+NBTB.US,D,20061207,000000,17.1921,17.2527,16.9377,16.9377,43684.745869554,0
+NBTB.US,D,20061208,000000,16.8447,17.0345,16.7899,16.9034,38304.624536145,0
+NBTB.US,D,20061211,000000,16.8447,17.0121,16.8447,16.9494,21830.110549971,0
+NBTB.US,D,20061212,000000,16.9905,17.1216,16.9377,17.06,28239.25034164,0
+NBTB.US,D,20061213,000000,17.2116,17.2801,16.9984,17.238,35229.831546169,0
+NBTB.US,D,20061214,000000,17.2597,17.5366,17.1216,17.3898,76387.504280391,0
+NBTB.US,D,20061215,000000,17.426,17.5121,17.1627,17.238,202520.43812045,0
+NBTB.US,D,20061218,000000,17.3233,17.4622,17.0405,17.1158,100711.98827288,0
+NBTB.US,D,20061219,000000,16.9984,17.3233,16.9377,17.1764,67588.221317053,0
+NBTB.US,D,20061220,000000,17.2058,17.3487,17.1021,17.2801,54875.193869962,0
+NBTB.US,D,20061221,000000,17.2303,17.5571,17.1021,17.3546,66615.405455817,0
+NBTB.US,D,20061222,000000,17.3898,17.3898,17.238,17.3546,14889.600750065,0
+NBTB.US,D,20061226,000000,17.2948,17.7019,17.2948,17.6452,76166.781353893,0
+NBTB.US,D,20061227,000000,17.6814,18.2265,17.6814,18.1414,155317.40967712,0
+NBTB.US,D,20061228,000000,18.1286,18.2372,18.019,18.1012,51332.386526577,0
+NBTB.US,D,20061229,000000,18.1286,18.1462,17.5717,17.5786,128499.57410752,0
+NBTB.US,D,20070103,000000,17.2175,17.5786,17.15,17.5717,345437.51116302,0
+NBTB.US,D,20070104,000000,17.4622,17.7822,17.1921,17.7401,110474.89030885,0
+NBTB.US,D,20070105,000000,17.6226,17.6226,17.0472,17.1216,113032.6194062,0
+NBTB.US,D,20070108,000000,17.15,17.15,16.6695,16.7987,113664.13222367,0
+NBTB.US,D,20070109,000000,16.7782,16.9572,16.4337,16.7262,210983.52736703,0
+NBTB.US,D,20070110,000000,16.6059,16.7419,16.5276,16.7145,80118.334857461,0
+NBTB.US,D,20070111,000000,16.7145,17.1422,16.6626,16.8741,108453.64054674,0
+NBTB.US,D,20070112,000000,16.8309,17.1422,16.8309,17.0727,62826.328550921,0
+NBTB.US,D,20070116,000000,17.1021,17.2253,16.7419,16.8309,82925.399112518,0
+NBTB.US,D,20070117,000000,16.7987,17.1088,16.7576,16.7899,64211.978033942,0
+NBTB.US,D,20070118,000000,16.7576,16.7576,16.325,16.3544,123521.04587649,0
+NBTB.US,D,20070119,000000,16.325,16.6949,16.238,16.6382,108280.94529407,0
+NBTB.US,D,20070122,000000,16.5413,16.6626,16.325,16.5355,119156.65875114,0
+NBTB.US,D,20070123,000000,16.2437,16.7782,16.2243,16.6881,80773.350579155,0
+NBTB.US,D,20070124,000000,16.6998,16.9229,16.645,16.9083,57488.103698932,0
+NBTB.US,D,20070125,000000,16.9621,16.9621,16.325,16.3906,112734.23470926,0
+NBTB.US,D,20070126,000000,16.3906,16.7742,16.332,16.7262,59132.285128268,0
+NBTB.US,D,20070129,000000,16.6186,16.9817,16.5569,16.9377,115642.46363897,0
+NBTB.US,D,20070130,000000,16.8799,17.06,16.8388,17.0345,94326.351385421,0
+NBTB.US,D,20070131,000000,16.969,17.1706,16.8672,17.0884,94658.45764057,0
+NBTB.US,D,20070201,000000,17.1706,17.2008,16.8946,16.8946,76677.714054121,0
+NBTB.US,D,20070202,000000,17.0032,17.1851,16.8604,17.0472,95765.137869265,0
+NBTB.US,D,20070205,000000,16.9905,17.1921,16.8144,16.9229,159690.99359108,0
+NBTB.US,D,20070206,000000,16.9905,17.0727,16.7742,17.0727,124330.36327365,0
+NBTB.US,D,20070207,000000,17.06,17.2253,16.9034,17.1363,99630.854679195,0
+NBTB.US,D,20070208,000000,17.0405,17.1275,16.9435,17.06,27299.134173219,0
+NBTB.US,D,20070209,000000,17.0541,17.1275,16.7419,16.8202,85319.629745789,0
+NBTB.US,D,20070212,000000,16.8799,17.1088,16.7508,17.0121,54220.178148269,0
+NBTB.US,D,20070213,000000,17.0884,17.2175,17.0032,17.2058,64970.202161081,0
+NBTB.US,D,20070214,000000,17.15,17.2253,16.9435,17.0178,75412.644688355,0
+NBTB.US,D,20070215,000000,17.0659,17.0659,16.7664,16.7782,76808.51282538,0
+NBTB.US,D,20070216,000000,16.8065,16.9377,16.5716,16.7419,93881.839936222,0
+NBTB.US,D,20070220,000000,16.6539,16.9758,16.5716,16.9758,110375.76936501,0
+NBTB.US,D,20070221,000000,16.8144,16.9494,16.7742,16.8868,52468.700851885,0
+NBTB.US,D,20070222,000000,16.8799,16.9161,16.6333,16.9161,109642.07000747,0
+NBTB.US,D,20070223,000000,16.8241,16.9308,16.5569,16.6539,76010.435947623,0
+NBTB.US,D,20070226,000000,16.7195,16.7419,16.332,16.5502,177084.16457226,0
+NBTB.US,D,20070227,000000,16.2594,16.4053,15.5098,15.5098,202855.60997179,0
+NBTB.US,D,20070228,000000,15.598,15.8407,15.3993,15.4551,296815.11167846,0
+NBTB.US,D,20070301,000000,15.138,15.9023,14.9726,15.4502,164543.83237785,0
+NBTB.US,D,20070302,000000,15.3024,15.5646,15.2956,15.4551,197955.76537661,0
+NBTB.US,D,20070305,000000,15.3445,15.4893,15.1331,15.138,166658.07189139,0
+NBTB.US,D,20070306,000000,15.3024,15.964,15.1996,15.8122,133840.86455571,0
+NBTB.US,D,20070307,000000,15.7653,15.7653,15.4736,15.5098,142250.81680147,0
+NBTB.US,D,20070308,000000,15.6674,15.7848,15.6537,15.6674,107130.32485316,0
+NBTB.US,D,20070309,000000,15.7791,15.8201,15.5871,15.5931,111379.24118825,0
+NBTB.US,D,20070312,000000,15.6469,15.8681,15.6332,15.7848,94705.463448991,0
+NBTB.US,D,20070313,000000,15.6674,15.6958,15.226,15.2887,209937.13719696,0
+NBTB.US,D,20070314,000000,15.226,15.7427,15.1586,15.6537,125784.4777385,0
+NBTB.US,D,20070315,000000,15.7027,15.9375,15.6537,15.9317,163404.45245634,0
+NBTB.US,D,20070316,000000,15.9258,15.9258,15.3993,15.4893,415653.97029005,0
+NBTB.US,D,20070319,000000,15.6616,15.8045,15.504,15.7242,158694.67482563,0
+NBTB.US,D,20070320,000000,15.7506,15.9023,15.6616,15.9023,44586.031152757,0
+NBTB.US,D,20070321,000000,15.8738,16.3906,15.7965,16.3906,120097.79678496,0
+NBTB.US,D,20070322,000000,16.4405,16.4405,16.1636,16.2956,57179.500347994,0
+NBTB.US,D,20070323,000000,16.2594,16.2879,16.1792,16.1939,68368.926483002,0
+NBTB.US,D,20070326,000000,16.1636,16.2664,16.0501,16.2664,66538.765550783,0
+NBTB.US,D,20070327,000000,16.1861,16.2096,15.9825,15.9982,94112.781516725,0
+NBTB.US,D,20070328,000000,15.9091,16.0266,15.8867,15.9091,386002.50196498,0
+NBTB.US,D,20070329,000000,16.0745,16.0941,15.8201,16.0413,72621.930279706,0
+NBTB.US,D,20070330,000000,16.0814,16.2135,16.0344,16.143,156996.33453007,0
+NBTB.US,D,20070402,000000,16.1215,16.1215,15.6743,15.9503,86508.059206521,0
+NBTB.US,D,20070403,000000,16.0501,16.1567,16.0119,16.0883,81655.220419749,0
+NBTB.US,D,20070404,000000,16.0814,16.0814,15.9091,15.9375,32613.856120998,0
+NBTB.US,D,20070405,000000,15.9023,15.9023,15.6616,15.7173,67856.971917373,0
+NBTB.US,D,20070409,000000,15.7105,15.7173,15.4551,15.5225,69512.393866114,0
+NBTB.US,D,20070410,000000,15.4893,15.641,15.4893,15.5871,26256.831464753,0
+NBTB.US,D,20070411,000000,15.641,15.641,15.1713,15.226,90344.141919838,0
+NBTB.US,D,20070412,000000,15.1909,15.4198,15.1586,15.4198,63853.303278381,0
+NBTB.US,D,20070413,000000,15.4198,15.5646,15.3308,15.5579,366411.29850741,0
+NBTB.US,D,20070416,000000,15.6195,15.9757,15.5871,15.9581,98730.591261392,0
+NBTB.US,D,20070417,000000,15.9258,15.9444,15.6958,15.7965,47674.108392939,0
+NBTB.US,D,20070418,000000,15.6674,15.8808,15.5931,15.6058,63567.180966253,0
+NBTB.US,D,20070419,000000,15.4893,15.4893,15.1106,15.1526,142928.31356198,0
+NBTB.US,D,20070420,000000,15.3993,15.4893,15.226,15.4413,121365.93174692,0
+NBTB.US,D,20070423,000000,15.3386,15.3953,15.2417,15.2887,99924.130049127,0
+NBTB.US,D,20070424,000000,15.2829,15.5295,15.138,15.3308,113495.5244326,0
+NBTB.US,D,20070425,000000,15.4413,15.7291,15.3562,15.6674,124752.39368404,0
+NBTB.US,D,20070426,000000,15.6195,15.8407,15.5803,15.7965,105911.2394304,0
+NBTB.US,D,20070427,000000,15.7848,15.8201,15.5098,15.6332,109949.65149302,0
+NBTB.US,D,20070430,000000,15.7291,15.7291,15.1184,15.1253,154549.98876138,0
+NBTB.US,D,20070501,000000,15.1184,15.5295,15.0215,15.5225,192423.38609853,0
+NBTB.US,D,20070502,000000,15.504,15.8808,15.504,15.7965,126098.19041644,0
+NBTB.US,D,20070503,000000,15.7379,15.8465,15.7105,15.7242,95662.951329219,0
+NBTB.US,D,20070504,000000,15.8122,15.8602,15.7105,15.8602,114362.06629218,0
+NBTB.US,D,20070507,000000,15.8201,15.8602,15.7721,15.8279,96136.075009631,0
+NBTB.US,D,20070508,000000,15.7791,15.7927,15.5646,15.7105,73890.065241674,0
+NBTB.US,D,20070509,000000,15.6263,15.8602,15.5509,15.8357,121830.88050413,0
+NBTB.US,D,20070510,000000,15.6958,15.7927,15.5452,15.598,241969.5519051,0
+NBTB.US,D,20070511,000000,15.6332,15.9258,15.6125,15.8602,186244.16602196,0
+NBTB.US,D,20070514,000000,15.8201,15.8602,15.6058,15.6616,126566.20476986,0
+NBTB.US,D,20070515,000000,15.6125,15.8602,15.5225,15.598,172680.94656169,0
+NBTB.US,D,20070516,000000,15.6821,15.7791,15.5225,15.7721,272371.06943411,0
+NBTB.US,D,20070517,000000,15.7027,15.7027,15.4678,15.4971,185802.72016897,0
+NBTB.US,D,20070518,000000,15.5646,15.7173,15.4502,15.6537,154333.35329648,0
+NBTB.US,D,20070521,000000,15.6058,15.8808,15.6058,15.8602,87508.465433569,0
+NBTB.US,D,20070522,000000,15.8201,15.8808,15.8122,15.8465,208883.5939691,0
+NBTB.US,D,20070523,000000,15.9023,15.9825,15.8201,15.8602,118089.83127306,0
+NBTB.US,D,20070524,000000,15.8534,15.9757,15.5509,15.6195,165158.99534892,0
+NBTB.US,D,20070525,000000,15.6537,15.8357,15.6263,15.7574,121747.08754129,0
+NBTB.US,D,20070529,000000,15.7848,15.8407,15.7105,15.8357,97364.357220981,0
+NBTB.US,D,20070530,000000,15.6743,15.7379,15.5098,15.6958,173796.823579,0
+NBTB.US,D,20070531,000000,15.7574,15.7574,15.4893,15.5734,135997.00055067,0
+NBTB.US,D,20070601,000000,15.6332,15.8602,15.5295,15.7848,409202.93401696,0
+NBTB.US,D,20070604,000000,15.7291,15.7848,15.6537,15.7721,72790.538070781,0
+NBTB.US,D,20070605,000000,15.6743,15.7848,15.3709,15.4971,128026.45042711,0
+NBTB.US,D,20070606,000000,15.3788,15.4893,15.276,15.4815,95728.350714849,0
+NBTB.US,D,20070607,000000,15.3788,15.4815,15.3024,15.364,135268.41052015,0
+NBTB.US,D,20070608,000000,15.3709,15.6058,15.364,15.5734,83722.454124875,0
+NBTB.US,D,20070611,000000,15.4971,15.6616,15.4335,15.5931,137731.10613525,0
+NBTB.US,D,20070612,000000,15.4551,15.6195,15.2692,15.3709,126879.91744779,0
+NBTB.US,D,20070613,000000,15.3953,15.7653,15.3102,15.598,145534.07033314,0
+NBTB.US,D,20070614,000000,15.641,15.7027,15.5646,15.5931,90180.643455765,0
+NBTB.US,D,20070615,000000,15.8045,16.0413,15.6674,15.964,468669.36913118,0
+NBTB.US,D,20070618,000000,15.9718,15.9718,15.7574,15.8122,155806.88320394,0
+NBTB.US,D,20070619,000000,15.7173,15.8534,15.6537,15.8357,75306.370686708,0
+NBTB.US,D,20070620,000000,15.8465,15.8465,15.4678,15.5098,119240.45171397,0
+NBTB.US,D,20070621,000000,15.412,15.5225,15.2829,15.3709,278377.59425801,0
+NBTB.US,D,20070622,000000,15.3308,15.3788,15.1586,15.226,582470.43131852,0
+NBTB.US,D,20070625,000000,15.2085,15.4042,15.1459,15.1644,219828.79427339,0
+NBTB.US,D,20070626,000000,15.276,15.4413,15.1644,15.4335,241838.75313385,0
+NBTB.US,D,20070627,000000,15.3171,15.8279,15.2692,15.7791,215869.06584662,0
+NBTB.US,D,20070628,000000,15.7791,15.8465,15.641,15.688,184702.17113267,0
+NBTB.US,D,20070629,000000,15.7105,15.8407,15.5098,15.5452,144061.56229108,0
+NBTB.US,D,20070702,000000,15.6537,15.7027,15.5295,15.641,57448.250948314,0
+NBTB.US,D,20070703,000000,15.688,15.7242,15.6058,15.6821,24694.399267453,0
+NBTB.US,D,20070705,000000,15.6674,15.7105,15.4267,15.6263,61833.075381677,0
+NBTB.US,D,20070706,000000,15.5931,15.6537,15.4267,15.6263,61679.795571608,0
+NBTB.US,D,20070709,000000,15.6263,15.6263,15.3386,15.5362,122948.80125224,0
+NBTB.US,D,20070710,000000,15.3953,15.3953,14.9511,14.9805,195332.63689363,0
+NBTB.US,D,20070711,000000,14.9648,15.095,14.8973,14.999,132335.65682084,0
+NBTB.US,D,20070712,000000,15.1184,15.504,15.0274,15.4678,95137.712513384,0
+NBTB.US,D,20070713,000000,15.5509,15.5579,15.2555,15.3308,53528.37527216,0
+NBTB.US,D,20070716,000000,15.2623,15.4267,15.0753,15.1586,88865.502685377,0
+NBTB.US,D,20070717,000000,15.1586,15.4609,15.1586,15.1909,72903.965130232,0
+NBTB.US,D,20070718,000000,15.1184,15.2417,14.7808,15.0539,114305.86369516,0
+NBTB.US,D,20070719,000000,15.183,15.226,15.0069,15.138,89525.627734072,0
+NBTB.US,D,20070720,000000,15.1027,15.1459,14.5508,14.724,214443.56361298,0
+NBTB.US,D,20070723,000000,14.7055,15.0157,14.5567,14.5567,147885.3826196,0
+NBTB.US,D,20070724,000000,14.5303,14.8367,13.3873,13.5723,343495.96690215,0
+NBTB.US,D,20070725,000000,13.676,13.9402,13.2641,13.3314,438767.54378299,0
+NBTB.US,D,20070726,000000,13.2092,13.2718,12.5193,12.8109,360335.28683628,0
+NBTB.US,D,20070727,000000,12.7815,13.1681,12.5937,12.6024,350089.04246591,0
+NBTB.US,D,20070730,000000,12.5937,12.988,12.396,12.6768,319402.42449017,0
+NBTB.US,D,20070731,000000,12.8186,12.8686,12.3891,12.4635,215843.51921161,0
+NBTB.US,D,20070801,000000,12.4156,12.7326,12.2687,12.6024,278839.47741901,0
+NBTB.US,D,20070802,000000,12.6768,12.8569,12.4517,12.6426,291035.44097347,0
+NBTB.US,D,20070803,000000,12.6171,12.6171,11.7843,11.7843,256087.64427783,0
+NBTB.US,D,20070806,000000,11.8176,12.5193,11.7912,12.49,327431.22094155,0
+NBTB.US,D,20070807,000000,12.396,12.9596,12.3411,12.7874,384605.61196255,0
+NBTB.US,D,20070808,000000,12.9195,14.4511,12.8765,14.0586,474510.35176019,0
+NBTB.US,D,20070809,000000,13.7406,14.2073,13.4636,14.0459,488070.50562426,0
+NBTB.US,D,20070810,000000,13.8032,15.226,13.7739,15.0157,376606.44960778,0
+NBTB.US,D,20070813,000000,15.0753,15.138,13.1612,13.1955,348142.38887803,0
+NBTB.US,D,20070814,000000,13.2278,13.63,13.1397,13.3247,201785.71689752,0
+NBTB.US,D,20070815,000000,13.3461,14.1085,13.3461,13.5204,285944.50754839,0
+NBTB.US,D,20070816,000000,13.5067,15.1331,13.4998,15.095,464266.1511206,0
+NBTB.US,D,20070817,000000,15.4551,15.8534,14.9032,15.7027,481351.74061625,0
+NBTB.US,D,20070820,000000,15.7506,15.7574,14.8836,15.3503,251252.17720286,0
+NBTB.US,D,20070821,000000,15.3024,15.6469,15.2956,15.4042,228471.73183046,0
+NBTB.US,D,20070822,000000,15.5871,15.7791,15.504,15.598,225710.65151843,0
+NBTB.US,D,20070823,000000,15.7027,15.7027,15.1909,15.2417,100272.58615068,0
+NBTB.US,D,20070824,000000,15.2829,15.7427,15.1331,15.7427,122452.17466761,0
+NBTB.US,D,20070827,000000,15.6616,15.7027,15.3024,15.3866,165147.75482952,0
+NBTB.US,D,20070828,000000,15.2555,15.2555,14.7485,14.7574,178868.34156147,0
+NBTB.US,D,20070829,000000,14.7857,15.2202,14.6986,15.2133,156804.22383478,0
+NBTB.US,D,20070830,000000,15.0157,15.2887,14.8121,15.0157,73548.762197921,0
+NBTB.US,D,20070831,000000,15.2623,15.3239,14.9589,15.1184,105912.2612958,0
+NBTB.US,D,20070904,000000,15.0215,15.3953,15.0069,15.2829,202075.92667125,0
+NBTB.US,D,20070905,000000,15.1526,15.2133,14.8277,14.9589,192875.05060554,0
+NBTB.US,D,20070906,000000,14.9805,15.1027,14.7808,14.8758,71106.503890828,0
+NBTB.US,D,20070907,000000,14.634,14.634,14.4824,14.5734,143789.74609456,0
+NBTB.US,D,20070910,000000,14.6428,14.7721,14.0586,14.4638,98334.107486015,0
+NBTB.US,D,20070911,000000,14.6154,14.9287,14.5127,14.8973,63341.348712752,0
+NBTB.US,D,20070912,000000,14.8542,14.9589,14.7113,14.819,100163.24655283,0
+NBTB.US,D,20070913,000000,14.9227,15.1644,14.7808,14.8836,90131.593916543,0
+NBTB.US,D,20070914,000000,14.8121,15.1027,14.7808,14.8484,132440.90895708,0
+NBTB.US,D,20070917,000000,14.8895,15.095,14.7574,14.9511,399784.40062095,0
+NBTB.US,D,20070918,000000,15.088,16.099,14.9726,16.099,191257.4376766,0
+NBTB.US,D,20070919,000000,16.1792,16.3993,15.964,16.099,196836.8227631,0
+NBTB.US,D,20070920,000000,16.057,16.2594,15.5579,15.8407,75272.649128492,0
+NBTB.US,D,20070921,000000,15.9914,16.2956,15.8122,15.8681,254192.08395998,0
+NBTB.US,D,20070924,000000,15.8357,15.8808,15.183,15.2555,87594.302127208,0
+NBTB.US,D,20070925,000000,15.088,15.4678,15.0753,15.2417,53391.445308498,0
+NBTB.US,D,20070926,000000,15.3709,15.8201,15.2887,15.4267,50528.178456417,0
+NBTB.US,D,20070927,000000,15.4815,15.6332,15.047,15.5452,74067.869821353,0
+NBTB.US,D,20070928,000000,15.4893,15.6469,14.9227,14.9805,125803.89318111,0
+NBTB.US,D,20071001,000000,14.9805,16.0814,14.9805,16.0344,156065.41515025,0
+NBTB.US,D,20071002,000000,16.0814,16.1146,15.7427,15.9718,115625.09192716,0
+NBTB.US,D,20071003,000000,15.8465,15.9581,15.5148,15.6958,141814.48027548,0
+NBTB.US,D,20071004,000000,15.7721,15.8945,15.6125,15.7379,79415.291461947,0
+NBTB.US,D,20071005,000000,15.918,16.421,15.7027,16.332,152225.24497534,0
+NBTB.US,D,20071008,000000,16.2594,16.2594,15.918,16.1146,122149.70250907,0
+NBTB.US,D,20071009,000000,16.1792,16.4669,15.9503,16.3769,133992.10063497,0
+NBTB.US,D,20071010,000000,16.3769,16.3769,16.2243,16.332,102839.51203663,0
+NBTB.US,D,20071011,000000,16.4337,16.4749,16.0687,16.2301,155177.41411726,0
+NBTB.US,D,20071012,000000,16.2243,16.4522,16.0501,16.099,81371.141838422,0
+NBTB.US,D,20071015,000000,16.0745,16.0745,15.2476,15.4413,156727.58392975,0
+NBTB.US,D,20071016,000000,15.3993,15.5734,15.0274,15.1106,151561.03246504,0
+NBTB.US,D,20071017,000000,15.2829,15.4893,14.6908,15.0753,172959.91581601,0
+NBTB.US,D,20071018,000000,14.9589,15.088,14.7721,15.088,86029.826199107,0
+NBTB.US,D,20071019,000000,15.1184,15.1184,14.1995,14.2768,212223.05009779,0
+NBTB.US,D,20071022,000000,14.2073,14.8367,14.1819,14.6594,161462.90819548,0
+NBTB.US,D,20071023,000000,15.047,15.4736,14.8121,15.2339,182957.84689409,0
+NBTB.US,D,20071024,000000,15.0616,15.5579,14.5038,15.3866,241849.99365325,0
+NBTB.US,D,20071025,000000,15.3709,16.3123,15.3709,15.9091,367694.76145038,0
+NBTB.US,D,20071026,000000,15.9503,16.6626,15.9503,16.4826,344324.69974192,0
+NBTB.US,D,20071029,000000,16.4669,16.7351,16.1636,16.4522,178917.39110068,0
+NBTB.US,D,20071030,000000,16.3622,16.8065,16.3622,16.6059,181111.33611546,0
+NBTB.US,D,20071031,000000,16.6265,17.0178,16.2507,16.9984,198056.93005125,0
+NBTB.US,D,20071101,000000,16.7145,16.9034,15.5734,15.6958,290230.21103791,0
+NBTB.US,D,20071102,000000,15.9503,15.9503,15.3788,15.6674,128212.42992999,0
+NBTB.US,D,20071105,000000,15.3953,15.7242,15.1644,15.4678,214677.57078969,0
+NBTB.US,D,20071106,000000,15.5295,16.2027,15.1586,16.1567,192852.56956672,0
+NBTB.US,D,20071107,000000,15.8945,16.1567,15.1644,15.1909,202076.94853665,0
+NBTB.US,D,20071108,000000,15.3562,16.1939,15.0157,16.143,306936.68846998,0
+NBTB.US,D,20071109,000000,15.8945,16.4474,15.6821,16.1939,184799.24834571,0
+NBTB.US,D,20071112,000000,16.143,16.8799,16.0266,16.6059,252718.55405252,0
+NBTB.US,D,20071113,000000,16.7742,17.2175,16.508,17.1706,233724.11998882,0
+NBTB.US,D,20071114,000000,17.1158,17.1851,16.7576,16.9984,176335.13723372,0
+NBTB.US,D,20071115,000000,16.9494,16.9817,16.332,16.6108,105780.44065915,0
+NBTB.US,D,20071116,000000,16.6754,16.8741,16.0628,16.5355,325073.77746271,0
+NBTB.US,D,20071119,000000,16.3495,16.3495,15.7965,15.9091,172937.43477721,0
+NBTB.US,D,20071120,000000,16.006,16.238,15.3386,16.1146,180864.04468856,0
+NBTB.US,D,20071121,000000,15.9581,16.6539,15.8681,16.1293,273931.45790061,0
+NBTB.US,D,20071123,000000,16.3622,16.9034,16.3622,16.5913,74550.190290369,0
+NBTB.US,D,20071126,000000,16.5502,16.6108,15.504,15.5452,151340.30953854,0
+NBTB.US,D,20071127,000000,15.6332,16.2956,15.6332,16.143,145442.1024471,0
+NBTB.US,D,20071128,000000,16.0119,17.1275,16.0119,17.0178,266190.82749214,0
+NBTB.US,D,20071129,000000,16.9817,17.0032,16.6626,16.7742,192284.41240407,0
+NBTB.US,D,20071130,000000,16.9494,17.1764,16.7351,17.1764,383234.26859514,0
+NBTB.US,D,20071203,000000,17.1363,17.1422,16.4904,16.508,189119.69525885,0
+NBTB.US,D,20071204,000000,16.2722,16.5853,15.9023,16.2183,127328.51635859,0
+NBTB.US,D,20071205,000000,16.5853,16.8388,16.2183,16.8202,149398.76527767,0
+NBTB.US,D,20071206,000000,16.7508,17.2116,16.7351,17.1549,230682.02669165,0
+NBTB.US,D,20071207,000000,17.1764,17.1921,16.8515,17.0345,122897.70798221,0
+NBTB.US,D,20071210,000000,17.0884,17.1921,16.7899,17.1422,99162.840325786,0
+NBTB.US,D,20071211,000000,17.1851,17.1921,16.1509,16.1861,186381.09598562,0
+NBTB.US,D,20071212,000000,16.6754,17.0659,16.0501,16.4337,138183.79250765,0
+NBTB.US,D,20071213,000000,16.2594,16.4474,15.9023,16.4053,154797.28018828,0
+NBTB.US,D,20071214,000000,16.1509,16.5012,15.8201,15.9317,134893.38591818,0
+NBTB.US,D,20071217,000000,16.4522,16.4522,15.7291,15.964,128958.39167232,0
+NBTB.US,D,20071218,000000,16.2594,16.9494,15.9982,16.7831,192445.86713734,0
+NBTB.US,D,20071219,000000,16.7576,16.9621,16.5502,16.8868,148571.0543033,0
+NBTB.US,D,20071220,000000,17.0951,17.1021,16.4337,17.0727,123236.96729516,0
+NBTB.US,D,20071221,000000,17.2116,17.2253,17.0472,17.1706,559986.32691225,0
+NBTB.US,D,20071224,000000,17.2253,17.2253,17.0405,17.1363,97220.274199516,0
+NBTB.US,D,20071226,000000,16.9034,17.2253,16.8799,17.2253,126296.43230413,0
+NBTB.US,D,20071227,000000,17.1851,17.1851,16.2664,16.2722,126563.13917365,0
+NBTB.US,D,20071228,000000,16.5413,16.8241,15.8407,15.8681,141886.01085351,0
+NBTB.US,D,20071231,000000,15.6821,16.1146,15.5579,15.7242,166379.10263707,0
+NBTB.US,D,20080102,000000,15.6537,15.8465,15.0616,15.3239,176128.72042284,0
+NBTB.US,D,20080103,000000,15.3239,15.6743,14.8758,14.8836,237986.32057413,0
+NBTB.US,D,20080104,000000,14.7935,14.8758,14.2895,14.5038,328725.92440394,0
+NBTB.US,D,20080107,000000,14.6008,15.088,14.3092,14.7192,340163.66383125,0
+NBTB.US,D,20080108,000000,14.7721,14.8895,13.814,13.8766,329787.64255502,0
+NBTB.US,D,20080109,000000,13.8687,14.4217,13.4479,14.4217,345349.63073858,0
+NBTB.US,D,20080110,000000,14.1946,14.5734,13.9589,14.3032,277815.56828775,0
+NBTB.US,D,20080111,000000,14.1683,14.3728,13.6017,13.6017,249670.32956296,0
+NBTB.US,D,20080114,000000,13.7963,14.2975,13.6153,14.1456,243661.76100827,0
+NBTB.US,D,20080115,000000,13.814,13.9275,13.4343,13.7053,247599.00839623,0
+NBTB.US,D,20080116,000000,13.0585,13.7533,12.671,13.2278,373563.33444521,0
+NBTB.US,D,20080117,000000,13.2641,13.4636,12.9352,13.0791,295277.20425076,0
+NBTB.US,D,20080118,000000,13.0585,13.3942,12.3666,12.8569,322581.44775099,0
+NBTB.US,D,20080122,000000,12.4018,13.9402,12.4018,13.402,201429.08587276,0
+NBTB.US,D,20080123,000000,13.0585,15.0333,13.0506,14.819,349650.6622091,0
+NBTB.US,D,20080124,000000,14.8895,14.8895,13.9529,14.0195,186286.06250338,0
+NBTB.US,D,20080125,000000,14.2631,14.3668,13.8217,13.9333,110464.67165485,0
+NBTB.US,D,20080128,000000,13.9128,14.3795,13.7963,14.27,132734.18432701,0
+NBTB.US,D,20080129,000000,14.7113,14.9177,14.088,14.4578,139963.88203525,0
+NBTB.US,D,20080130,000000,14.3258,15.1996,14.2768,14.6428,183037.55239533,0
+NBTB.US,D,20080131,000000,14.5371,15.6332,14.5127,15.5579,311479.90204041,0
+NBTB.US,D,20080201,000000,15.6332,15.8465,15.3993,15.5931,216672.25205138,0
+NBTB.US,D,20080204,000000,15.5295,15.6821,15.1027,15.1996,208962.27760494,0
+NBTB.US,D,20080205,000000,14.8621,15.2623,14.8621,15.0157,166363.77465607,0
+NBTB.US,D,20080206,000000,15.1644,15.3102,14.8836,14.9177,220360.16428163,0
+NBTB.US,D,20080207,000000,14.7721,15.4335,14.7721,15.4335,207667.57414256,0
+NBTB.US,D,20080208,000000,15.3953,15.641,14.9648,15.3024,211852.11295742,0
+NBTB.US,D,20080211,000000,15.2956,15.2956,14.9511,15.1331,165629.05343313,0
+NBTB.US,D,20080212,000000,15.2417,15.3993,15.1253,15.2623,109689.07581589,0
+NBTB.US,D,20080213,000000,15.4609,15.5148,15.1184,15.5098,124257.81083022,0
+NBTB.US,D,20080214,000000,15.5734,15.5734,14.6594,14.7485,228672.01744895,0
+NBTB.US,D,20080215,000000,14.6154,14.7397,14.1946,14.4705,251398.30395512,0
+NBTB.US,D,20080219,000000,14.6741,14.7055,14.176,14.3258,136267.79488179,0
+NBTB.US,D,20080220,000000,14.2553,14.8621,14.0586,14.6741,169575.4976097,0
+NBTB.US,D,20080221,000000,14.8073,14.9227,14.1946,14.3463,221139.84758219,0
+NBTB.US,D,20080222,000000,14.3904,14.6154,13.9333,14.544,151229.94807529,0
+NBTB.US,D,20080225,000000,14.5655,14.7485,14.0664,14.682,151827.73933456,0
+NBTB.US,D,20080226,000000,14.5508,14.9511,14.4344,14.4578,208623.01829198,0
+NBTB.US,D,20080227,000000,14.2828,14.4511,13.9333,14.1878,122467.50264862,0
+NBTB.US,D,20080228,000000,14.0459,14.0459,13.6221,13.6633,159109.55217821,0
+NBTB.US,D,20080229,000000,13.4479,13.7963,13.1084,13.2092,188029.36487656,0
+NBTB.US,D,20080303,000000,13.2414,13.4343,12.8765,13.1035,183078.42701135,0
+NBTB.US,D,20080304,000000,12.941,13.6701,12.8186,13.6437,262658.23880277,0
+NBTB.US,D,20080305,000000,13.7406,13.8482,13.2032,13.2924,172167.97013067,0
+NBTB.US,D,20080306,000000,13.1955,13.2718,12.7199,12.7199,103284.02348583,0
+NBTB.US,D,20080307,000000,12.5877,13.3688,12.5877,12.9596,123816.36497722,0
+NBTB.US,D,20080310,000000,13.0349,13.4695,12.988,13.2141,179120.74231538,0
+NBTB.US,D,20080311,000000,13.6701,14.3512,13.5723,14.2975,268755.7096473,0
+NBTB.US,D,20080312,000000,14.3326,15.4609,14.1878,14.5655,456834.12406308,0
+NBTB.US,D,20080313,000000,14.3728,15.3308,14.0586,14.9227,247423.24754734,0
+NBTB.US,D,20080314,000000,15.0813,15.0813,14.1154,14.4765,213373.67053871,0
+NBTB.US,D,20080317,000000,14.8003,15.1586,14.0459,14.7857,313501.15180252,0
+NBTB.US,D,20080318,000000,15.1996,15.5734,14.6281,15.5734,235046.41381701,0
+NBTB.US,D,20080319,000000,15.6743,15.7653,14.999,15.0069,275044.26932171,0
+NBTB.US,D,20080320,000000,15.2417,15.8465,15.0392,15.8201,735736.95713692,0
+NBTB.US,D,20080324,000000,15.6743,16.2956,15.6743,15.7965,155985.70964902,0
+NBTB.US,D,20080325,000000,15.7965,15.9718,15.3866,15.8945,189796.17015395,0
+NBTB.US,D,20080326,000000,15.7848,15.8201,15.3866,15.6958,223475.83188763,0
+NBTB.US,D,20080327,000000,15.7427,16.1567,15.3993,15.5148,333049.43691327,0
+NBTB.US,D,20080328,000000,15.504,15.7105,15.1586,15.226,182195.53530535,0
+NBTB.US,D,20080331,000000,15.2829,15.7965,15.0813,15.2956,129980.25707278,0
+NBTB.US,D,20080401,000000,15.6125,16.099,15.5646,15.9718,183302.21553405,0
+NBTB.US,D,20080402,000000,15.918,16.0814,15.6058,15.9581,317680.58129039,0
+NBTB.US,D,20080403,000000,15.7848,15.9718,15.5362,15.688,148877.61392343,0
+NBTB.US,D,20080404,000000,15.7379,15.7379,15.2623,15.3788,86527.47464913,0
+NBTB.US,D,20080407,000000,15.4815,15.4815,15.1644,15.3308,93225.802349128,0
+NBTB.US,D,20080408,000000,15.1772,15.4609,15.047,15.2829,84894.533739199,0
+NBTB.US,D,20080409,000000,15.3308,15.364,14.5929,14.6545,104411.14102254,0
+NBTB.US,D,20080410,000000,14.6203,15.0539,14.4265,14.7397,208983.73677834,0
+NBTB.US,D,20080411,000000,14.544,14.7721,14.2329,14.3092,186445.47350585,0
+NBTB.US,D,20080414,000000,14.2768,14.4511,14.0058,14.0586,120199.98332501,0
+NBTB.US,D,20080415,000000,14.1819,14.6545,14.1526,14.6154,95220.483610821,0
+NBTB.US,D,20080416,000000,14.7857,15.4198,14.7857,15.3866,153790.74276884,0
+NBTB.US,D,20080417,000000,15.3503,15.3709,14.9432,15.0686,153105.07108513,0
+NBTB.US,D,20080418,000000,15.4502,15.504,15.095,15.1586,134059.54375141,0
+NBTB.US,D,20080421,000000,14.9287,14.9853,14.6741,14.7319,52559.646872526,0
+NBTB.US,D,20080422,000000,14.5234,14.544,14.1878,14.4824,245919.06167788,0
+NBTB.US,D,20080423,000000,14.6203,14.6203,14.0586,14.4138,89489.862445056,0
+NBTB.US,D,20080424,000000,14.4705,15.4551,14.3258,15.1106,217018.66442213,0
+NBTB.US,D,20080425,000000,15.276,15.3239,14.7641,15.1253,143234.87318211,0
+NBTB.US,D,20080428,000000,15.0753,15.6616,14.9853,15.504,109049.38807521,0
+NBTB.US,D,20080429,000000,15.641,15.9444,15.4815,15.688,123890.96115145,0
+NBTB.US,D,20080430,000000,15.7574,16.2243,15.688,15.6958,188218.40997565,0
+NBTB.US,D,20080501,000000,15.7173,16.8799,15.7173,16.8447,308992.68165571,0
+NBTB.US,D,20080502,000000,16.8799,17.0258,16.1361,16.2437,301852.90810271,0
+NBTB.US,D,20080505,000000,16.1704,16.6695,16.0119,16.6059,308924.21667388,0
+NBTB.US,D,20080506,000000,16.5217,17.0258,16.4826,16.9308,247181.06544744,0
+NBTB.US,D,20080507,000000,16.9621,17.0178,16.1361,16.3544,274883.83645384,0
+NBTB.US,D,20080508,000000,16.3993,16.5913,16.0745,16.2507,168465.75178481,0
+NBTB.US,D,20080509,000000,16.1146,16.645,16.057,16.2594,176666.22162347,0
+NBTB.US,D,20080512,000000,16.4337,16.969,16.325,16.9377,296552.49227054,0
+NBTB.US,D,20080513,000000,16.9572,17.2253,16.7145,16.8741,309061.14663754,0
+NBTB.US,D,20080514,000000,16.9083,17.0884,16.6754,16.8202,170558.53212494,0
+NBTB.US,D,20080515,000000,16.7782,17.0805,16.5149,17.0805,200168.10396859,0
+NBTB.US,D,20080516,000000,17.2008,17.2008,16.3838,16.5569,196549.67858558,0
+NBTB.US,D,20080519,000000,16.5217,16.9229,16.3046,16.4973,286587.26088527,0
+NBTB.US,D,20080520,000000,16.3906,16.5149,16.2801,16.4474,103973.78263114,0
+NBTB.US,D,20080521,000000,16.4904,16.7782,16.3377,16.5355,218902.98422058,0
+NBTB.US,D,20080522,000000,16.6059,17.1021,16.5413,16.8672,355881.9974211,0
+NBTB.US,D,20080523,000000,16.7508,16.8065,16.5355,16.6,160074.19311625,0
+NBTB.US,D,20080527,000000,16.645,16.9984,16.6382,16.8672,169050.25879387,0
+NBTB.US,D,20080528,000000,16.9621,17.0178,16.3377,16.4826,176503.7450248,0
+NBTB.US,D,20080529,000000,16.4474,17.1422,16.4474,16.969,263206.98052281,0
+NBTB.US,D,20080530,000000,17.0178,17.0345,16.5785,16.8946,382343.20196593,0
+NBTB.US,D,20080602,000000,16.8515,17.0405,16.4973,16.8144,242948.49895874,0
+NBTB.US,D,20080603,000000,16.9161,16.9758,16.5413,16.8946,462933.63863842,0
+NBTB.US,D,20080604,000000,16.8309,17.0472,16.6754,16.8946,176941.10341619,0
+NBTB.US,D,20080605,000000,16.9083,17.0541,16.8515,17.0405,171060.26803657,0
+NBTB.US,D,20080606,000000,16.8946,16.8946,16.3691,16.3838,183608.77515418,0
+NBTB.US,D,20080609,000000,16.4826,16.6108,15.8867,16.0628,203252.09374718,0
+NBTB.US,D,20080610,000000,15.8945,16.5355,15.7848,16.4258,127285.59801177,0
+NBTB.US,D,20080611,000000,16.421,16.421,15.8201,16.0941,205168.09137304,0
+NBTB.US,D,20080612,000000,16.2594,16.5217,15.9825,16.1361,201914.47193798,0
+NBTB.US,D,20080613,000000,16.3417,16.3417,15.6263,16.0883,202876.0472798,0
+NBTB.US,D,20080616,000000,16.0814,16.5217,15.8045,16.4973,300301.71642481,0
+NBTB.US,D,20080617,000000,16.5355,16.5355,16.0687,16.0687,300947.53535791,0
+NBTB.US,D,20080618,000000,16.0413,16.0413,15.3993,15.6263,240812.80027179,0
+NBTB.US,D,20080619,000000,15.6263,15.8738,15.2417,15.7291,190858.91017042,0
+NBTB.US,D,20080620,000000,15.6125,15.9444,15.1586,15.5646,406927.23977014,0
+NBTB.US,D,20080623,000000,15.641,15.641,14.9432,14.9432,111536.60845992,0
+NBTB.US,D,20080624,000000,14.7192,15.4893,14.7192,15.0333,183867.3071005,0
+NBTB.US,D,20080625,000000,15.047,15.7721,14.999,15.2417,182492.89813689,0
+NBTB.US,D,20080626,000000,15.0157,15.1909,14.7721,14.8073,262463.06251128,0
+NBTB.US,D,20080627,000000,14.7447,15.0753,14.5038,14.5929,422612.87366716,0
+NBTB.US,D,20080630,000000,14.6281,14.8121,14.1995,14.1995,246373.79178107,0
+NBTB.US,D,20080701,000000,14.0195,14.6203,13.9128,14.4765,293961.04161498,0
+NBTB.US,D,20080702,000000,14.4422,14.7721,13.9589,14.0791,297827.7802903,0
+NBTB.US,D,20080703,000000,14.1085,14.3404,13.5723,13.6094,208706.81125482,0
+NBTB.US,D,20080707,000000,13.676,13.9275,13.1231,13.5272,278174.24304331,0
+NBTB.US,D,20080708,000000,13.5723,14.544,13.5723,14.544,362347.33980979,0
+NBTB.US,D,20080709,000000,14.5811,14.6741,13.7739,13.8404,293511.42083878,0
+NBTB.US,D,20080710,000000,13.7533,14.7319,13.3002,14.4265,243282.6489447,0
+NBTB.US,D,20080711,000000,14.27,14.911,14.13,14.7447,268967.23578519,0
+NBTB.US,D,20080714,000000,14.8973,14.8973,13.8962,14.1379,245876.14333105,0
+NBTB.US,D,20080715,000000,13.9529,14.8277,13.6017,14.0723,194273.98433876,0
+NBTB.US,D,20080716,000000,14.0938,15.3308,14.0938,15.2623,325760.47101181,0
+NBTB.US,D,20080717,000000,15.3562,15.8465,14.7055,15.7574,279974.76987892,0
+NBTB.US,D,20080718,000000,15.7721,15.9317,15.2887,15.7506,181558.91316087,0
+NBTB.US,D,20080721,000000,15.7791,15.8465,15.4736,15.5295,154666.48141703,0
+NBTB.US,D,20080722,000000,15.4736,16.5913,15.3239,16.5853,201469.96048878,0
+NBTB.US,D,20080723,000000,16.2664,16.8741,16.0883,16.6998,189916.75027121,0
+NBTB.US,D,20080724,000000,16.6949,16.7742,15.6743,15.9581,224633.60538635,0
+NBTB.US,D,20080725,000000,16.1509,16.7899,15.9825,16.1704,209982.09927459,0
+NBTB.US,D,20080728,000000,16.0344,16.332,15.3709,15.3709,151777.66792994,0
+NBTB.US,D,20080729,000000,15.8465,17.0345,15.598,16.8799,327700.99340728,0
+NBTB.US,D,20080730,000000,16.8672,17.1549,16.3838,16.8515,317499.71111451,0
+NBTB.US,D,20080731,000000,16.4973,17.2253,16.3691,17.0805,260293.64226611,0
+NBTB.US,D,20080801,000000,17.1549,17.2253,16.7899,17.2253,286738.49696454,0
+NBTB.US,D,20080804,000000,17.1764,17.2253,16.6108,16.9984,311340.92834595,0
+NBTB.US,D,20080805,000000,17.2175,17.3976,17.0541,17.3017,465798.94922129,0
+NBTB.US,D,20080806,000000,17.2058,17.3634,16.8144,17.2664,285602.18263924,0
+NBTB.US,D,20080807,000000,17.0121,17.2871,16.6265,17.0345,434233.52700116,0
+NBTB.US,D,20080808,000000,16.9758,17.5717,16.9621,17.4456,251433.04737874,0
+NBTB.US,D,20080811,000000,17.5366,18.2265,17.3487,18.1286,394774.1945625,0
+NBTB.US,D,20080812,000000,17.9201,18.3957,17.84,18.2049,493214.57605017,0
+NBTB.US,D,20080813,000000,18.0649,18.0649,17.4133,17.8537,305801.39601008,0
+NBTB.US,D,20080814,000000,17.7019,17.7617,17.4906,17.7079,184817.64192292,0
+NBTB.US,D,20080815,000000,17.9505,18.0375,17.245,17.4857,391635.02405229,0
+NBTB.US,D,20080818,000000,17.4807,17.8243,17.15,17.337,248553.43068025,0
+NBTB.US,D,20080819,000000,17.0659,17.3634,16.8447,17.2175,277649.00422748,0
+NBTB.US,D,20080820,000000,17.2801,17.8331,16.6803,16.9905,384248.98093779,0
+NBTB.US,D,20080821,000000,16.7831,17.2664,16.6108,16.6265,146989.2066634,0
+NBTB.US,D,20080822,000000,16.8946,17.3898,16.8065,17.3233,166380.12450247,0
+NBTB.US,D,20080825,000000,17.1706,17.2597,16.5785,16.6265,159541.80124262,0
+NBTB.US,D,20080826,000000,16.6059,17.3976,16.6059,16.969,97948.864230042,0
+NBTB.US,D,20080827,000000,16.9817,17.4964,16.8241,17.2058,187348.80251986,0
+NBTB.US,D,20080828,000000,17.3741,17.7156,17.06,17.7079,237990.40803573,0
+NBTB.US,D,20080829,000000,17.5121,17.5717,17.0541,17.2871,133846.99574811,0
+NBTB.US,D,20080902,000000,17.7206,17.7695,17.1921,17.5287,197440.74521477,0
+NBTB.US,D,20080903,000000,17.4739,17.9143,17.2116,17.7695,361023.0022508,0
+NBTB.US,D,20080904,000000,17.4857,17.7323,17.1764,17.4807,211004.98654045,0
+NBTB.US,D,20080905,000000,17.3017,17.6814,17.0541,17.4906,277048.14737201,0
+NBTB.US,D,20080908,000000,17.8654,18.3234,17.5366,18.2862,273595.26418387,0
+NBTB.US,D,20080909,000000,18.2627,18.5984,17.8996,18.2196,282550.89255347,0
+NBTB.US,D,20080910,000000,18.4927,18.663,17.9565,18.4927,265985.43254666,0
+NBTB.US,D,20080911,000000,18.2862,18.6051,17.8164,18.6051,254619.22369737,0
+NBTB.US,D,20080912,000000,18.2548,18.8068,17.9819,18.5563,238926.43674255,0
+NBTB.US,D,20080915,000000,18.5914,18.5984,17.8478,18.4975,257475.33749165,0
+NBTB.US,D,20080916,000000,17.9201,19.3578,17.9201,19.3323,610390.85965521,0
+NBTB.US,D,20080917,000000,18.752,19.5427,18.6914,18.8929,372746.86399025,0
+NBTB.US,D,20080918,000000,19.3323,20.9244,18.7441,20.5839,544456.0165561,0
+NBTB.US,D,20080919,000000,23.1517,25.1286,20.808,23.3142,1614527.9172801,0
+NBTB.US,D,20080922,000000,22.0264,22.0489,19.759,20.2717,245267.11155238,0
+NBTB.US,D,20080923,000000,20.3256,20.8276,20.1935,20.2286,202439.71075382,0
+NBTB.US,D,20080924,000000,20.6711,21.1662,19.2433,20.8451,317826.70804266,0
+NBTB.US,D,20080925,000000,20.7718,22.3249,20.7718,21.6437,239742.90719751,0
+NBTB.US,D,20080926,000000,21.2631,22.6673,20.7718,21.9236,215288.64629916,0
+NBTB.US,D,20080929,000000,21.0281,21.9158,20.3139,21.084,103538.46797054,0
+NBTB.US,D,20080930,000000,21.495,21.7045,20.0428,20.6152,272128.8873342,0
+NBTB.US,D,20081001,000000,20.5918,21.1593,20.0359,20.2903,127341.8006088,0
+NBTB.US,D,20081002,000000,20.1319,20.6711,19.7208,19.982,55204.23452891,0
+NBTB.US,D,20081003,000000,20.6025,21.2416,18.4545,18.5044,158777.44592307,0
+NBTB.US,D,20081006,000000,17.8732,19.6288,17.8732,19.4742,200168.10396859,0
+NBTB.US,D,20081007,000000,19.4253,20.0496,18.1149,18.1149,135429.86525342,0
+NBTB.US,D,20081008,000000,18.0248,19.982,17.5717,18.3537,315494.81119882,0
+NBTB.US,D,20081009,000000,18.5044,18.9183,16.1636,16.1704,393406.93865669,0
+NBTB.US,D,20081010,000000,15.8465,17.9064,15.1909,17.2801,473863.51096171,0
+NBTB.US,D,20081013,000000,18.7892,18.9752,17.7899,18.932,323669.73440248,0
+NBTB.US,D,20081014,000000,19.1199,19.2364,17.7206,18.4104,224047.05464648,0
+NBTB.US,D,20081015,000000,17.7617,18.7892,17.238,17.3017,255341.6825355,0
+NBTB.US,D,20081016,000000,17.5287,19.0652,17.0405,18.8068,325484.56735369,0
+NBTB.US,D,20081017,000000,17.9565,18.7745,17.2753,17.3976,347867.50708531,0
+NBTB.US,D,20081020,000000,17.7558,18.294,17.2597,18.2304,140410.43721525,0
+NBTB.US,D,20081021,000000,17.1363,18.0121,17.0805,17.3683,143356.47516476,0
+NBTB.US,D,20081022,000000,17.0541,17.7079,16.7576,16.9161,172698.3182735,0
+NBTB.US,D,20081023,000000,17.0805,17.7206,16.2027,16.8515,331080.30228659,0
+NBTB.US,D,20081024,000000,15.8465,17.3017,15.8465,16.7076,182091.3050345,0
+NBTB.US,D,20081027,000000,16.6539,17.4906,16.3622,16.4258,131390.43132541,0
+NBTB.US,D,20081028,000000,16.5012,18.1687,16.4337,18.0924,272003.19788995,0
+NBTB.US,D,20081029,000000,18.1012,18.7295,17.4133,18.0318,262414.01297205,0
+NBTB.US,D,20081030,000000,18.563,18.6512,17.6687,18.6121,147458.2428822,0
+NBTB.US,D,20081031,000000,18.4545,19.299,18.0248,19.2089,243922.33668538,0
+NBTB.US,D,20081103,000000,18.9752,19.5818,18.2715,19.1748,130825.33975896,0
+NBTB.US,D,20081104,000000,19.3323,19.621,18.7687,19.0113,160335.79065876,0
+NBTB.US,D,20081105,000000,18.6697,19.1825,17.5786,17.7489,169502.94516627,0
+NBTB.US,D,20081106,000000,17.5209,18.6914,17.5209,17.8106,417223.55554515,0
+NBTB.US,D,20081107,000000,17.9876,18.1286,17.2175,17.7323,155990.81897602,0
+NBTB.US,D,20081110,000000,18.0816,18.4927,17.3085,17.4622,107311.19502903,0
+NBTB.US,D,20081111,000000,17.2058,18.3155,16.9621,17.2597,195673.93993739,0
+NBTB.US,D,20081112,000000,16.8868,17.5287,16.6626,16.6754,214644.87109687,0
+NBTB.US,D,20081113,000000,16.8604,18.3605,15.8465,18.2196,282758.33122977,0
+NBTB.US,D,20081114,000000,17.8164,18.7892,16.9905,17.0884,196046.92080855,0
+NBTB.US,D,20081117,000000,16.9161,17.8537,16.6695,17.0345,175781.28618668,0
+NBTB.US,D,20081118,000000,17.1764,17.1764,16.3993,16.9377,285315.03846171,0
+NBTB.US,D,20081119,000000,16.6998,17.4534,15.9023,15.918,200237.59081583,0
+NBTB.US,D,20081120,000000,15.8681,16.6,15.5931,15.6263,324081.54615886,0
+NBTB.US,D,20081121,000000,16.0119,16.5217,14.9589,16.421,418152.43119416,0
+NBTB.US,D,20081124,000000,16.3838,17.8654,15.9581,17.5982,246020.22635252,0
+NBTB.US,D,20081125,000000,17.8732,17.9446,16.7987,17.9143,243025.13886377,0
+NBTB.US,D,20081126,000000,17.7979,18.5249,17.3976,18.3008,218765.03239152,0
+NBTB.US,D,20081128,000000,18.0522,18.48,17.7489,18.2715,64439.854018244,0
+NBTB.US,D,20081201,000000,17.6286,18.5249,15.9375,16.0501,193201.02566828,0
+NBTB.US,D,20081202,000000,16.5012,17.1921,15.8808,16.9161,332918.63814201,0
+NBTB.US,D,20081203,000000,16.3906,18.0522,16.2096,17.9143,205597.27484123,0
+NBTB.US,D,20081204,000000,17.6159,18.5181,17.0178,17.3898,126992.32264184,0
+NBTB.US,D,20081205,000000,17.0121,18.5249,16.4522,18.4857,155350.10936993,0
+NBTB.US,D,20081208,000000,18.9477,18.9477,18.0522,18.7441,196907.33147574,0
+NBTB.US,D,20081209,000000,18.4927,19.2169,17.4964,17.6882,167206.81361144,0
+NBTB.US,D,20081210,000000,17.9876,18.6375,17.5923,18.1609,99885.299163909,0
+NBTB.US,D,20081211,000000,17.8919,17.9642,16.6881,16.7351,165306.14396659,0
+NBTB.US,D,20081212,000000,16.4522,18.0435,16.2437,17.9769,141967.76008555,0
+NBTB.US,D,20081215,000000,18.019,18.2304,16.4826,17.3427,155897.82922458,0
+NBTB.US,D,20081216,000000,17.7617,18.7138,17.238,18.6051,267357.79777947,0
+NBTB.US,D,20081217,000000,18.2627,18.7804,18.0435,18.4104,138145.98348783,0
+NBTB.US,D,20081218,000000,18.48,18.6914,17.7323,18.1218,195679.04926438,0
+NBTB.US,D,20081219,000000,18.9183,19.024,17.9064,18.1414,431221.06780062,0
+NBTB.US,D,20081222,000000,18.1687,18.5563,17.6159,18.3077,191902.23474429,0
+NBTB.US,D,20081223,000000,18.4154,18.6238,17.653,17.9358,120069.18455374,0
+NBTB.US,D,20081224,000000,17.5786,18.2049,17.5571,18.1414,33474.266788183,0
+NBTB.US,D,20081226,000000,18.3077,18.6051,18.0649,18.571,62077.301212386,0
+NBTB.US,D,20081229,000000,18.6375,18.9389,18.3733,18.9262,296298.04778583,0
+NBTB.US,D,20081230,000000,18.9477,19.2169,18.7989,19.2169,333773.93948219,0
+NBTB.US,D,20081231,000000,19.2226,19.5622,19.0192,19.2638,511262.76275304,0
+NBTB.US,D,20090102,000000,19.3234,19.4536,18.8665,19.1679,183434.0361707,0
+NBTB.US,D,20090105,000000,19.2511,19.2511,18.6121,19.1561,235600.26486405,0
+NBTB.US,D,20090106,000000,19.3959,19.5495,18.8665,19.2511,208828.41323747,0
+NBTB.US,D,20090107,000000,18.9633,19.2706,18.6375,18.839,234203.37486163,0
+NBTB.US,D,20090108,000000,18.8587,19.0857,18.5749,18.8665,162451.05203771,0
+NBTB.US,D,20090109,000000,18.887,18.887,17.3976,17.4319,214503.85367162,0
+NBTB.US,D,20090112,000000,17.4054,17.7979,17.2597,17.4133,175760.84887867,0
+NBTB.US,D,20090113,000000,17.2753,18.1414,17.2753,18.1345,144022.73140587,0
+NBTB.US,D,20090114,000000,17.6609,17.8654,17.2253,17.3085,269276.86100152,0
+NBTB.US,D,20090115,000000,17.3017,17.7753,16.6186,17.4857,271991.95737054,0
+NBTB.US,D,20090116,000000,17.5434,17.7899,16.7782,17.4456,240188.44051211,0
+NBTB.US,D,20090120,000000,17.1363,17.238,15.6469,15.6958,235316.18628273,0
+NBTB.US,D,20090121,000000,15.8808,16.8144,15.4971,16.8144,261397.2568986,0
+NBTB.US,D,20090122,000000,16.4749,17.1422,15.7653,16.0883,214406.77645857,0
+NBTB.US,D,20090123,000000,15.6821,16.143,15.504,16.1361,232839.18455202,0
+NBTB.US,D,20090126,000000,16.1146,16.9308,15.9825,16.2027,149367.08745026,0
+NBTB.US,D,20090127,000000,16.2096,16.9984,15.1909,16.5502,135069.14676705,0
+NBTB.US,D,20090128,000000,16.8515,17.4387,16.7782,17.15,220685.11747898,0
+NBTB.US,D,20090129,000000,16.8604,16.8868,16.0687,16.0883,246943.99267453,0
+NBTB.US,D,20090130,000000,16.3183,16.4973,15.688,15.7379,154272.04137246,0
+NBTB.US,D,20090202,000000,15.6674,16.2801,15.5734,16.1704,219087.94185806,0
+NBTB.US,D,20090203,000000,16.3377,16.4749,15.5225,15.9581,232692.03593435,0
+NBTB.US,D,20090204,000000,15.918,16.6265,15.8465,15.9914,167773.9489087,0
+NBTB.US,D,20090205,000000,15.8534,16.6059,15.7242,16.1361,178358.43072663,0
+NBTB.US,D,20090206,000000,16.0344,16.6265,16.0187,16.6265,298100.61835223,0
+NBTB.US,D,20090209,000000,16.5853,16.8065,16.0941,16.325,130848.84266317,0
+NBTB.US,D,20090210,000000,16.1636,16.4601,15.2339,15.3308,220439.86978287,0
+NBTB.US,D,20090211,000000,15.3709,15.7027,14.9648,15.3993,139984.31934325,0
+NBTB.US,D,20090212,000000,15.095,15.3445,14.5567,15.2956,169259.74120097,0
+NBTB.US,D,20090213,000000,15.3024,15.4736,14.8434,14.9511,191858.29453208,0
+NBTB.US,D,20090217,000000,14.5038,14.7808,14.3404,14.3855,157067.86510811,0
+NBTB.US,D,20090218,000000,14.4705,14.819,14.1007,14.2073,231863.30309458,0
+NBTB.US,D,20090219,000000,14.3855,14.3855,13.3755,13.5272,295401.87182963,0
+NBTB.US,D,20090220,000000,13.2414,13.5134,12.7541,13.4695,444925.30468615,0
+NBTB.US,D,20090223,000000,14.6673,14.6673,13.3178,13.3314,240038.22629824,0
+NBTB.US,D,20090224,000000,13.58,14.1456,13.3384,14.0664,259457.75636853,0
+NBTB.US,D,20090225,000000,13.9853,13.9853,13.0349,13.4998,297908.50765695,0
+NBTB.US,D,20090226,000000,13.5585,14.1683,13.538,13.6907,186087.82061569,0
+NBTB.US,D,20090227,000000,13.4998,13.9529,13.4842,13.538,213131.4884388,0
+NBTB.US,D,20090302,000000,13.3119,13.4636,13.0928,13.1231,210755.65138273,0
+NBTB.US,D,20090303,000000,13.3384,13.6486,12.2766,12.3216,275821.90889146,0
+NBTB.US,D,20090304,000000,12.5281,12.7541,11.8049,12.169,254849.14341247,0
+NBTB.US,D,20090305,000000,11.888,11.9116,11.0739,11.0857,331749.6241239,0
+NBTB.US,D,20090306,000000,11.1971,11.4036,10.6228,11.0563,191424.00173689,0
+NBTB.US,D,20090309,000000,10.9633,11.251,10.6541,10.7979,251798.87519211,0
+NBTB.US,D,20090310,000000,11.0563,11.9625,10.8311,11.9428,222153.53805944,0
+NBTB.US,D,20090311,000000,12.0857,12.2364,11.4927,11.6297,198618.9560215,0
+NBTB.US,D,20090312,000000,11.6013,12.8969,11.4565,12.849,207327.2929642,0
+NBTB.US,D,20090313,000000,12.9489,13.1681,12.1258,13.0086,195273.3687004,0
+NBTB.US,D,20090316,000000,13.1828,13.5507,12.5516,12.5877,284856.22089691,0
+NBTB.US,D,20090317,000000,12.5516,13.6153,12.5516,13.6153,245744.32269439,0
+NBTB.US,D,20090318,000000,13.492,14.5303,13.3119,14.4578,199621.40597935,0
+NBTB.US,D,20090319,000000,16.1792,16.3993,15.1772,15.3445,822916.38191155,0
+NBTB.US,D,20090320,000000,15.504,15.504,14.6428,14.6487,458376.11895238,0
+NBTB.US,D,20090323,000000,15.1331,16.143,15.1331,16.0628,532185.45682741,0
+NBTB.US,D,20090324,000000,15.8534,16.238,15.4893,15.4971,431088.22529856,0
+NBTB.US,D,20090325,000000,15.598,15.9444,14.819,15.6263,499378.46814572,0
+NBTB.US,D,20090326,000000,15.8122,15.9023,14.9648,15.2476,2652503.0257757,0
+NBTB.US,D,20090327,000000,15.0813,15.3239,14.5881,14.6085,810355.61240912,0
+NBTB.US,D,20090330,000000,14.5929,14.9589,13.9656,14.3032,596608.96099924,0
+NBTB.US,D,20090331,000000,14.5127,15.1586,14.4217,14.911,549803.43819669,0
+NBTB.US,D,20090401,000000,14.6545,15.2133,14.5038,15.1253,285656.34150546,0
+NBTB.US,D,20090402,000000,15.5509,15.8738,15.0753,15.7653,387066.26384685,0
+NBTB.US,D,20090403,000000,15.7721,16.2722,15.3993,16.2594,359535.16622773,0
+NBTB.US,D,20090406,000000,16.0745,16.0745,15.2887,15.5579,313346.85012705,0
+NBTB.US,D,20090407,000000,15.3788,15.6469,14.999,15.0392,222102.44478941,0
+NBTB.US,D,20090408,000000,15.1184,15.2417,14.5508,14.9853,197757.52348892,0
+NBTB.US,D,20090409,000000,15.3562,16.325,15.3171,16.325,351568.70356576,0
+NBTB.US,D,20090413,000000,16.057,16.5355,15.6058,16.4474,365001.12425478,0
+NBTB.US,D,20090414,000000,16.1361,16.2879,15.4736,15.598,384334.81763143,0
+NBTB.US,D,20090415,000000,15.504,15.8808,15.364,15.8122,211405.55777742,0
+NBTB.US,D,20090416,000000,15.9757,16.1939,15.3308,15.9503,261508.64022725,0
+NBTB.US,D,20090417,000000,15.9581,16.3622,15.7105,16.1146,273562.56449104,0
+NBTB.US,D,20090420,000000,15.7242,16.057,14.9923,15.0333,429465.50304263,0
+NBTB.US,D,20090421,000000,15.0392,16.0266,14.7113,15.964,521322.00575515,0
+NBTB.US,D,20090422,000000,15.641,16.325,15.4893,15.5509,260207.80557247,0
+NBTB.US,D,20090423,000000,15.5225,15.8945,14.9227,15.4267,285858.67085475,0
+NBTB.US,D,20090424,000000,15.5452,16.143,15.3171,15.8602,358843.36335162,0
+NBTB.US,D,20090427,000000,15.6821,15.8279,15.2085,15.3239,280334.46649988,0
+NBTB.US,D,20090428,000000,15.4736,16.1939,15.183,15.5452,306340.94094152,0
+NBTB.US,D,20090429,000000,15.9825,16.5913,15.6537,16.5853,398662.39241124,0
+NBTB.US,D,20090430,000000,16.7076,16.7576,16.2183,16.3183,695391.66739606,0
+NBTB.US,D,20090501,000000,16.4053,16.4826,15.8122,15.9581,375709.25178617,0
+NBTB.US,D,20090504,000000,16.1704,16.8144,16.057,16.8144,359380.86455226,0
+NBTB.US,D,20090505,000000,16.645,16.6695,15.9258,16.1939,205909.96565377,0
+NBTB.US,D,20090506,000000,16.4337,16.8309,16.1939,16.7195,146471.12090536,0
+NBTB.US,D,20090507,000000,16.9161,17.0541,16.3691,16.6265,258040.4290581,0
+NBTB.US,D,20090508,000000,16.8604,17.3741,16.7987,17.3017,350598.95330073,0
+NBTB.US,D,20090511,000000,16.9377,17.2753,16.5716,16.8799,420390.31642116,0
+NBTB.US,D,20090512,000000,16.9905,17.1627,16.3046,16.6539,280923.06097054,0
+NBTB.US,D,20090513,000000,16.3906,16.5502,16.1861,16.1861,338373.35564966,0
+NBTB.US,D,20090514,000000,16.2956,16.5569,16.1509,16.2507,212313.99611844,0
+NBTB.US,D,20090515,000000,16.2135,16.4053,15.9258,16.099,284365.72550469,0
+NBTB.US,D,20090518,000000,16.3495,16.7351,16.3495,16.5853,357222.68482649,0
+NBTB.US,D,20090519,000000,16.4749,16.5276,15.8465,15.8945,275146.45586175,0
+NBTB.US,D,20090520,000000,16.0745,16.1068,15.047,15.1526,356317.31208169,0
+NBTB.US,D,20090521,000000,14.9177,15.3102,14.544,14.7641,290622.60735169,0
+NBTB.US,D,20090522,000000,14.819,15.1526,14.8121,14.911,204919.77808072,0
+NBTB.US,D,20090526,000000,14.7055,15.8201,14.6545,15.8201,291050.76895447,0
+NBTB.US,D,20090527,000000,15.7506,15.7506,14.7485,14.8121,329513.78262769,0
+NBTB.US,D,20090528,000000,14.9032,14.9032,14.2484,14.5234,428135.03429124,0
+NBTB.US,D,20090529,000000,14.6085,15.1184,14.3326,15.1184,410988.13287156,0
+NBTB.US,D,20090601,000000,14.634,15.3024,14.6281,14.8621,319392.20583617,0
+NBTB.US,D,20090602,000000,14.8277,15.088,14.6908,14.8073,575333.72336172,0
+NBTB.US,D,20090603,000000,14.6741,14.7641,14.4217,14.7485,234658.10496484,0
+NBTB.US,D,20090604,000000,14.8073,15.2829,14.7055,15.2417,297046.05325896,0
+NBTB.US,D,20090605,000000,15.4971,15.5509,14.8121,15.0333,143572.08876426,0
+NBTB.US,D,20090608,000000,14.9923,15.2555,14.8689,15.0392,159193.34514106,0
+NBTB.US,D,20090609,000000,15.0813,15.0813,14.7857,14.8367,138893.98896097,0
+NBTB.US,D,20090610,000000,14.9853,14.9853,14.2073,14.5038,310468.25529396,0
+NBTB.US,D,20090611,000000,14.5567,14.7192,14.2895,14.3092,171749.00531648,0
+NBTB.US,D,20090612,000000,14.2279,14.4882,14.1154,14.4217,158983.86273396,0
+NBTB.US,D,20090615,000000,14.4217,14.6741,14.2484,14.5508,280887.29568153,0
+NBTB.US,D,20090616,000000,14.7319,14.9432,14.5655,14.6986,239191.09988126,0
+NBTB.US,D,20090617,000000,14.6986,15.3024,14.5929,15.0157,256870.39317458,0
+NBTB.US,D,20090618,000000,14.9432,15.3102,14.9227,15.088,155956.0755524,0
+NBTB.US,D,20090619,000000,15.3562,15.8357,15.276,15.6743,623802.84303621,0
+NBTB.US,D,20090622,000000,15.598,15.598,15.0616,15.0686,228602.53060173,0
+NBTB.US,D,20090623,000000,15.2133,15.3503,14.7397,14.7574,133200.15494962,0
+NBTB.US,D,20090624,000000,14.9511,15.1184,14.4265,14.4951,152933.39769786,0
+NBTB.US,D,20090625,000000,14.4138,14.9032,14.2828,14.8973,144220.97329355,0
+NBTB.US,D,20090626,000000,14.8434,15.276,14.4951,15.1996,735347.62641934,0
+NBTB.US,D,20090629,000000,15.1253,15.1996,14.6908,15.1027,144526.51104829,0
+NBTB.US,D,20090630,000000,15.1586,15.4267,14.8758,14.9589,136847.19256385,0
+NBTB.US,D,20090701,000000,15.0333,15.2555,14.9432,15.1106,120607.70761979,0
+NBTB.US,D,20090702,000000,14.8277,15.0215,14.4705,14.6594,218103.88547743,0
+NBTB.US,D,20090706,000000,14.6487,14.724,14.176,14.6545,158507.67345735,0
+NBTB.US,D,20090707,000000,14.7055,14.8367,14.5185,14.5881,154156.57058221,0
+NBTB.US,D,20090708,000000,14.6154,14.8973,14.1878,14.3601,249502.74363728,0
+NBTB.US,D,20090709,000000,14.5038,14.724,14.4578,14.4951,136136.99611054,0
+NBTB.US,D,20090710,000000,14.4511,14.5929,14.2484,14.5127,143507.71124404,0
+NBTB.US,D,20090713,000000,14.6203,15.0686,14.3668,15.0686,217957.75872516,0
+NBTB.US,D,20090714,000000,15.0069,15.0813,14.5567,14.6203,155637.25354747,0
+NBTB.US,D,20090715,000000,14.8758,15.0539,14.5234,15.0157,265153.63411068,0
+NBTB.US,D,20090716,000000,14.9177,15.138,14.6085,15.0753,180059.8366184,0
+NBTB.US,D,20090717,000000,15.1331,15.276,14.7721,14.8689,204790.00117487,0
+NBTB.US,D,20090720,000000,14.9923,15.0392,14.5038,14.6673,148099.97435369,0
+NBTB.US,D,20090721,000000,14.8003,14.8121,14.2484,14.4344,220504.2473031,0
+NBTB.US,D,20090722,000000,14.2768,14.7055,14.2142,14.5734,126705.17846432,0
+NBTB.US,D,20090723,000000,14.5185,15.4815,14.5185,15.4815,269149.12782647,0
+NBTB.US,D,20090724,000000,15.226,15.3239,14.7857,15.2202,109059.60672921,0
+NBTB.US,D,20090727,000000,15.2417,15.8407,15.1772,15.8407,153847.96723126,0
+NBTB.US,D,20090728,000000,15.7721,15.8407,15.3953,15.7027,132783.23386623,0
+NBTB.US,D,20090729,000000,15.5225,15.8808,15.504,15.7848,176336.15909913,0
+NBTB.US,D,20090730,000000,15.8602,15.9581,15.7173,15.8407,331191.68561524,0
+NBTB.US,D,20090731,000000,15.7242,15.918,15.7027,15.8045,251188.82154804,0
+NBTB.US,D,20090803,000000,15.9757,16.1215,15.7653,16.0413,155474.7769488,0
+NBTB.US,D,20090804,000000,15.8808,16.4405,15.7105,16.4131,151344.39700014,0
+NBTB.US,D,20090805,000000,16.3691,16.4973,15.9444,16.1068,155048.6590768,0
+NBTB.US,D,20090806,000000,16.2301,16.3417,15.598,15.7653,129429.47162193,0
+NBTB.US,D,20090807,000000,16.0745,16.5276,15.7506,16.3544,204415.99843829,0
+NBTB.US,D,20090810,000000,16.2027,16.6333,16.1361,16.421,94127.087632332,0
+NBTB.US,D,20090811,000000,16.2879,16.645,15.5509,15.8681,169263.82866256,0
+NBTB.US,D,20090812,000000,15.9317,16.3838,15.8122,16.2135,192555.20673518,0
+NBTB.US,D,20090813,000000,16.3377,16.4826,15.7927,16.099,129383.48767891,0
+NBTB.US,D,20090814,000000,16.0628,16.0745,15.3102,15.6674,160335.79065876,0
+NBTB.US,D,20090817,000000,15.3239,15.4893,15.2476,15.4198,175518.66677876,0
+NBTB.US,D,20090818,000000,15.9258,15.9258,15.364,15.5098,127751.56863439,0
+NBTB.US,D,20090819,000000,15.3503,15.6616,15.3503,15.5646,159352.75614353,0
+NBTB.US,D,20090820,000000,15.4893,15.688,15.2339,15.5871,148507.69864847,0
+NBTB.US,D,20090821,000000,15.8465,16.3417,15.7721,16.2183,258813.98116624,0
+NBTB.US,D,20090824,000000,16.3046,16.3838,15.8945,16.0266,139257.77304354,0
+NBTB.US,D,20090825,000000,16.0814,16.3046,15.9023,16.0266,167894.52902595,0
+NBTB.US,D,20090826,000000,15.964,16.2027,15.9258,16.0628,124960.85422573,0
+NBTB.US,D,20090827,000000,15.9375,16.1861,15.8867,16.1068,170424.66775749,0
+NBTB.US,D,20090828,000000,16.2096,16.2096,15.7242,15.8279,125159.09611342,0
+NBTB.US,D,20090831,000000,15.6821,15.8045,15.5148,15.5734,278236.57683274,0
+NBTB.US,D,20090901,000000,15.4267,15.8045,15.0686,15.1106,141915.64495012,0
+NBTB.US,D,20090902,000000,15.0753,15.3788,14.9589,15.0157,142280.45089808,0
+NBTB.US,D,20090903,000000,15.1644,15.2956,14.8895,15.2085,64496.056615269,0
+NBTB.US,D,20090904,000000,15.1909,15.3102,14.9511,15.2339,90618.001847161,0
+NBTB.US,D,20090908,000000,15.3308,15.412,15.1526,15.3562,119089.21563471,0
+NBTB.US,D,20090909,000000,15.3024,15.8357,15.2623,15.641,104339.6104445,0
+NBTB.US,D,20090910,000000,15.5803,15.7242,15.3709,15.641,63021.504842409,0
+NBTB.US,D,20090911,000000,15.6332,15.6821,15.4609,15.5098,57530.000180351,0
+NBTB.US,D,20090914,000000,15.3445,15.5225,15.3239,15.5098,83022.476325561,0
+NBTB.US,D,20090915,000000,15.9503,15.9503,15.4502,15.8045,106577.49567151,0
+NBTB.US,D,20090916,000000,15.918,16.4337,15.7574,16.3622,121230.02364866,0
+NBTB.US,D,20090917,000000,16.3838,16.5217,16.0814,16.2879,81825.871941626,0
+NBTB.US,D,20090918,000000,16.3495,16.4053,15.8045,16.3123,254739.80381462,0
+NBTB.US,D,20090921,000000,16.099,16.2594,15.9375,15.9757,81073.779006889,0
+NBTB.US,D,20090922,000000,16.0687,16.2027,15.7848,16.143,77585.130529727,0
+NBTB.US,D,20090923,000000,16.1361,16.2027,15.8122,15.8534,117006.65394857,0
+NBTB.US,D,20090924,000000,16.006,16.1146,15.4893,15.688,90517.859037916,0
+NBTB.US,D,20090925,000000,15.6616,15.7173,15.3788,15.7173,95859.149486107,0
+NBTB.US,D,20090928,000000,15.7927,16.2301,15.7574,16.0266,99096.419074756,0
+NBTB.US,D,20090929,000000,15.9317,16.0344,15.8279,15.8407,64067.895012477,0
+NBTB.US,D,20090930,000000,15.8945,15.8945,15.3503,15.5295,136209.54855396,0
+NBTB.US,D,20091001,000000,15.4893,15.5803,15.0753,15.1459,141141.07097658,0
+NBTB.US,D,20091002,000000,14.999,15.3102,14.9511,15.1253,150032.32182595,0
+NBTB.US,D,20091005,000000,15.2476,15.3562,15.138,15.2202,148779.51484499,0
+NBTB.US,D,20091006,000000,15.3171,15.5225,15.138,15.4198,94066.797573705,0
+NBTB.US,D,20091007,000000,15.2476,15.598,15.1027,15.5803,112891.60198093,0
+NBTB.US,D,20091008,000000,15.7427,16.0941,15.598,15.8808,201980.893189,0
+NBTB.US,D,20091009,000000,16.0187,16.2507,15.9375,16.1636,227258.77760012,0
+NBTB.US,D,20091012,000000,16.1215,16.1636,15.8407,15.9581,61368.126624469,0
+NBTB.US,D,20091013,000000,15.9317,15.964,15.6332,15.8045,127443.98714885,0
+NBTB.US,D,20091014,000000,15.9914,16.0628,15.7653,16.0119,92445.097183179,0
+NBTB.US,D,20091015,000000,15.7379,15.9444,15.7242,15.918,120034.44113013,0
+NBTB.US,D,20091016,000000,15.7791,15.7791,15.4198,15.6537,107311.19502903,0
+NBTB.US,D,20091019,000000,15.7574,15.7574,15.4502,15.7027,66650.148879433,0
+NBTB.US,D,20091020,000000,15.7721,15.7721,15.2417,15.3171,127206.91437593,0
+NBTB.US,D,20091021,000000,15.3171,15.5362,14.8121,14.8689,179772.69244087,0
+NBTB.US,D,20091022,000000,14.8484,15.4736,14.8484,15.4198,109890.38329978,0
+NBTB.US,D,20091023,000000,15.4267,15.4815,14.9853,15.1772,140659.77237296,0
+NBTB.US,D,20091026,000000,15.1526,15.3866,14.8895,15.1526,100510.68078899,0
+NBTB.US,D,20091027,000000,15.2555,15.6058,15.1996,15.3709,117709.69734409,0
+NBTB.US,D,20091028,000000,15.4551,15.6674,15.2887,15.3445,162321.27513186,0
+NBTB.US,D,20091029,000000,15.5931,15.7242,15.183,15.3562,110967.42943187,0
+NBTB.US,D,20091030,000000,15.226,15.2476,14.9589,15.0215,205952.88400058,0
+NBTB.US,D,20091102,000000,15.0813,15.1586,14.6487,14.9177,103067.38802093,0
+NBTB.US,D,20091103,000000,14.7857,14.9177,14.6154,14.8277,90324.72647723,0
+NBTB.US,D,20091104,000000,14.911,14.911,14.2975,14.3032,150789.52408769,0
+NBTB.US,D,20091105,000000,14.3992,14.6908,14.3179,14.6428,103386.21002588,0
+NBTB.US,D,20091106,000000,14.4705,14.7808,14.407,14.5655,75999.195428218,0
+NBTB.US,D,20091109,000000,14.7485,14.7721,14.5234,14.6085,92237.658506886,0
+NBTB.US,D,20091110,000000,14.4951,14.6741,14.2279,14.4705,107974.38567393,0
+NBTB.US,D,20091111,000000,14.6154,14.8073,14.3855,14.5508,68287.177250966,0
+NBTB.US,D,20091112,000000,14.4765,14.7641,14.2895,14.3179,113371.87871914,0
+NBTB.US,D,20091113,000000,14.3404,14.4705,14.1946,14.3463,115391.08475045,0
+NBTB.US,D,20091116,000000,14.4765,15.0333,14.4765,14.9032,164665.4343605,0
+NBTB.US,D,20091117,000000,14.7935,14.9805,14.7319,14.9511,106623.47961452,0
+NBTB.US,D,20091118,000000,14.9853,14.9853,14.4511,14.4765,205170.13510384,0
+NBTB.US,D,20091119,000000,14.3032,14.4344,13.9333,14.0527,290398.81882898,0
+NBTB.US,D,20091120,000000,13.9656,14.1878,13.9656,14.1683,125212.23311424,0
+NBTB.US,D,20091123,000000,14.3668,14.5811,14.3032,14.4765,109055.51926761,0
+NBTB.US,D,20091124,000000,14.5303,14.5303,14.1683,14.5234,79503.171886386,0
+NBTB.US,D,20091125,000000,14.5508,14.6085,14.2484,14.2768,41620.57776063,0
+NBTB.US,D,20091127,000000,13.7895,14.088,13.7739,13.7739,88305.520445926,0
+NBTB.US,D,20091130,000000,13.7963,14.2631,13.7817,14.1878,260543.99928922,0
+NBTB.US,D,20091201,000000,14.3668,14.4422,14.084,14.2073,174863.65105707,0
+NBTB.US,D,20091202,000000,14.1946,14.4344,14.0791,14.2142,95813.165543086,0
+NBTB.US,D,20091203,000000,14.3092,14.4824,13.7739,13.7739,104976.23258899,0
+NBTB.US,D,20091204,000000,14.088,14.3512,13.9989,14.3179,199625.49344096,0
+NBTB.US,D,20091207,000000,14.3092,14.3404,14.0459,14.1683,47923.443550651,0
+NBTB.US,D,20091208,000000,14.0282,14.2895,14.0195,14.176,83640.704892838,0
+NBTB.US,D,20091209,000000,14.1456,14.1946,13.9656,14.0938,103839.91826368,0
+NBTB.US,D,20091210,000000,14.1995,14.1995,13.6974,13.7895,124338.53819686,0
+NBTB.US,D,20091211,000000,13.9128,14.0791,13.6221,13.814,130894.82660619,0
+NBTB.US,D,20091214,000000,13.814,13.8962,13.6378,13.8844,147079.13081863,0
+NBTB.US,D,20091215,000000,13.8844,14.0282,13.538,13.6221,268789.43120552,0
+NBTB.US,D,20091216,000000,13.6974,13.8482,13.58,13.6974,146553.8920028,0
+NBTB.US,D,20091217,000000,13.58,13.7102,13.5644,13.6017,210835.35688397,0
+NBTB.US,D,20091218,000000,13.7406,13.9901,13.3873,13.9901,701993.93974842,0
+NBTB.US,D,20091221,000000,14.0459,14.2073,13.904,14.1379,209552.91580639,0
+NBTB.US,D,20091222,000000,14.1232,14.2142,14.0136,14.1878,209846.19117633,0
+NBTB.US,D,20091223,000000,14.2329,14.3512,14.0938,14.2484,244916.61172002,0
+NBTB.US,D,20091224,000000,14.1995,14.3092,14.1456,14.2553,97965.21407645,0
+NBTB.US,D,20091228,000000,14.27,14.3032,14.0791,14.2895,62004.748768954,0
+NBTB.US,D,20091229,000000,14.2828,14.4265,14.1819,14.3601,61981.245864743,0
+NBTB.US,D,20091230,000000,14.3179,14.3992,14.1379,14.2975,70311.492609272,0
+NBTB.US,D,20091231,000000,14.2279,14.3258,14.0371,14.0371,114831.102511,0
+NBTB.US,D,20100104,000000,14.2279,14.2631,14.0664,14.2631,95976.66400716,0
+NBTB.US,D,20100105,000000,14.1995,14.2975,13.4695,13.676,321196.82013337,0
+NBTB.US,D,20100106,000000,13.6974,13.7161,13.1955,13.2924,642227.07620646,0
+NBTB.US,D,20100107,000000,13.3247,13.7739,13.2641,13.7464,161698.95910297,0
+NBTB.US,D,20100108,000000,13.7317,13.8404,13.6094,13.7817,96979.113965008,0
+NBTB.US,D,20100111,000000,13.8277,13.8277,13.4343,13.6837,121339.36324651,0
+NBTB.US,D,20100112,000000,13.5585,13.8032,13.5585,13.7102,132719.87821141,0
+NBTB.US,D,20100113,000000,13.6837,13.9333,13.587,13.8404,132558.42347813,0
+NBTB.US,D,20100114,000000,13.7601,13.9901,13.7601,13.9333,80488.250132427,0
+NBTB.US,D,20100115,000000,13.9402,13.9402,13.6221,13.9128,231130.62560245,0
+NBTB.US,D,20100119,000000,13.8962,14.1603,13.7406,14.1154,162906.80400632,0
+NBTB.US,D,20100120,000000,13.9589,14.1526,13.7817,14.0527,138745.8184779,0
+NBTB.US,D,20100121,000000,14.0282,14.3601,13.9853,14.2631,212456.0354091,0
+NBTB.US,D,20100122,000000,14.2073,14.4344,14.0938,14.1995,167309.00015149,0
+NBTB.US,D,20100125,000000,14.3092,14.3092,13.9783,14.1995,87156.943735812,0
+NBTB.US,D,20100126,000000,14.1683,14.3668,14.1154,14.2631,234022.50468574,0
+NBTB.US,D,20100127,000000,14.176,14.5508,14.1007,14.5508,118462.81214423,0
+NBTB.US,D,20100128,000000,14.5734,14.5811,14.3032,14.3463,182758.58314101,0
+NBTB.US,D,20100129,000000,14.3728,14.544,14.2975,14.3728,223941.80251024,0
+NBTB.US,D,20100201,000000,14.3992,14.5234,14.2279,14.3092,146984.09733639,0
+NBTB.US,D,20100202,000000,14.2828,14.4705,14.1683,14.1995,196349.39296709,0
+NBTB.US,D,20100203,000000,14.13,14.2828,13.8482,13.9529,114726.87224015,0
+NBTB.US,D,20100204,000000,13.8766,14.0058,13.7053,13.7817,133212.41733442,0
+NBTB.US,D,20100205,000000,13.7817,14.084,13.7102,14.0136,81886.162000253,0
+NBTB.US,D,20100208,000000,14.0136,14.0136,13.7239,13.7239,99933.326837731,0
+NBTB.US,D,20100209,000000,13.904,13.9853,13.7053,13.8217,126355.70049735,0
+NBTB.US,D,20100210,000000,13.7464,14.084,13.7464,14.0371,93726.516395352,0
+NBTB.US,D,20100211,000000,13.9656,14.1526,13.8609,14.1154,126538.61440404,0
+NBTB.US,D,20100212,000000,13.9589,14.1946,13.8482,14.1946,113753.03451351,0
+NBTB.US,D,20100216,000000,14.3179,14.4217,14.2073,14.4217,86924.980289908,0
+NBTB.US,D,20100217,000000,14.4882,14.4882,14.2768,14.3855,54634.033635454,0
+NBTB.US,D,20100218,000000,14.3668,14.6281,14.3668,14.6281,57985.752148955,0
+NBTB.US,D,20100219,000000,14.6281,14.7808,14.544,14.7055,86462.075263501,0
+NBTB.US,D,20100222,000000,14.7935,14.9177,14.7397,14.9177,69012.70168529,0
+NBTB.US,D,20100223,000000,14.819,14.9287,14.6545,14.8484,94928.23010629,0
+NBTB.US,D,20100224,000000,14.7055,15.2133,14.7055,15.1331,79618.642676638,0
+NBTB.US,D,20100225,000000,14.8758,14.9227,14.6594,14.8836,77195.799812153,0
+NBTB.US,D,20100226,000000,14.8484,14.999,14.6085,14.634,126781.81836935,0
+NBTB.US,D,20100301,000000,14.7055,15.3503,14.6594,15.2555,424362.30723274,0
+NBTB.US,D,20100302,000000,15.2339,15.4609,15.226,15.4335,116339.37584207,0
+NBTB.US,D,20100303,000000,15.4678,15.5509,15.2829,15.3239,115531.08031031,0
+NBTB.US,D,20100304,000000,15.4042,15.4502,15.2202,15.4198,48501.81936731,0
+NBTB.US,D,20100305,000000,15.4609,15.8045,15.3993,15.7965,150768.06491428,0
+NBTB.US,D,20100308,000000,15.7427,15.7965,15.5931,15.6125,75125.500510827,0
+NBTB.US,D,20100309,000000,15.5148,15.7427,15.5148,15.6469,68196.231230325,0
+NBTB.US,D,20100310,000000,15.641,15.9581,15.5646,15.8681,132335.65682084,0
+NBTB.US,D,20100311,000000,15.7291,15.9023,15.7291,15.8867,95202.090033613,0
+NBTB.US,D,20100312,000000,15.918,15.918,15.688,15.8279,114910.80801223,0
+NBTB.US,D,20100315,000000,15.8534,16.006,15.8045,15.9718,115481.00890569,0
+NBTB.US,D,20100316,000000,15.9825,16.1146,15.8465,16.1146,96371.104051736,0
+NBTB.US,D,20100317,000000,16.143,16.4131,16.0883,16.2437,144188.27360074,0
+NBTB.US,D,20100318,000000,16.2594,16.4053,16.0941,16.2135,68394.473118014,0
+NBTB.US,D,20100319,000000,16.3123,16.3769,15.9503,16.3691,361347.95544814,0
+NBTB.US,D,20100322,000000,16.2437,16.5217,16.2183,16.4601,106103.35012569,0
+NBTB.US,D,20100323,000000,16.4258,16.5276,16.2135,16.4826,110679.26338894,0
+NBTB.US,D,20100324,000000,16.3906,16.4337,16.0628,16.0941,115816.18075704,0
+NBTB.US,D,20100325,000000,16.1636,16.4601,15.9718,16.0119,95823.384197091,0
+NBTB.US,D,20100326,000000,16.099,16.1636,15.7965,15.8279,82720.004167026,0
+NBTB.US,D,20100329,000000,15.9258,15.9317,15.7291,15.8534,46943.474631612,0
+NBTB.US,D,20100330,000000,15.918,15.9982,15.7506,15.9375,54079.160723006,0
+NBTB.US,D,20100331,000000,15.8201,16.1293,15.7427,15.7653,164985.27823084,0
+NBTB.US,D,20100401,000000,15.7791,15.8808,15.5098,15.7379,88914.552224599,0
+NBTB.US,D,20100405,000000,15.7506,15.9317,15.641,15.9258,64199.715649136,0
+NBTB.US,D,20100406,000000,15.8045,16.332,15.7574,16.2956,69772.969543231,0
+NBTB.US,D,20100407,000000,16.2243,16.3691,16.1704,16.3417,90019.188722493,0
+NBTB.US,D,20100408,000000,16.2801,16.5149,16.0687,16.4669,118409.6751434,0
+NBTB.US,D,20100409,000000,16.4131,16.5217,16.3183,16.4131,85932.748986064,0
+NBTB.US,D,20100412,000000,16.3691,16.5217,16.3417,16.4973,73437.378869271,0
+NBTB.US,D,20100413,000000,16.4522,16.4522,16.2301,16.4258,56610.321319939,0
+NBTB.US,D,20100414,000000,16.4749,16.6108,16.2183,16.6,228749.67921938,0
+NBTB.US,D,20100415,000000,16.6382,17.0951,16.4405,17.0659,186849.11033904,0
+NBTB.US,D,20100416,000000,16.9572,17.1627,16.7195,17.06,285682.91000587,0
+NBTB.US,D,20100419,000000,16.9572,17.1921,16.6998,17.1216,141207.4922276,0
+NBTB.US,D,20100420,000000,17.1549,17.2527,17.1088,17.2527,151508.91732962,0
+NBTB.US,D,20100421,000000,17.2253,17.5209,17.1851,17.5121,181711.17110553,0
+NBTB.US,D,20100422,000000,17.33,17.7323,17.1851,17.6951,105494.31834702,0
+NBTB.US,D,20100423,000000,17.653,17.7822,17.5434,17.7822,113477.13085539,0
+NBTB.US,D,20100426,000000,17.7206,17.7206,17.2527,17.2801,90265.458284003,0
+NBTB.US,D,20100427,000000,17.2253,17.7273,17.0178,17.0405,123567.02981951,0
+NBTB.US,D,20100428,000000,17.2116,17.5571,17.1549,17.238,114605.2702575,0
+NBTB.US,D,20100429,000000,17.337,17.8869,16.8799,17.8869,134389.60627576,0
+NBTB.US,D,20100430,000000,17.8331,17.8792,16.8604,16.8604,241061.1135641,0
+NBTB.US,D,20100503,000000,16.9984,17.06,16.7145,17.0541,132850.67698267,0
+NBTB.US,D,20100504,000000,16.8447,16.9083,16.332,16.4258,151132.87086224,0
+NBTB.US,D,20100505,000000,16.2879,16.6265,16.2722,16.3906,104291.58277068,0
+NBTB.US,D,20100506,000000,16.3123,16.5355,15.4198,15.9258,187256.83463382,0
+NBTB.US,D,20100507,000000,15.8407,16.2594,15.5509,15.7173,213745.62954447,0
+NBTB.US,D,20100510,000000,16.332,16.7419,15.9317,16.7145,229294.33347784,0
+NBTB.US,D,20100511,000000,16.5413,17.3154,16.5413,17.0541,158860.21702051,0
+NBTB.US,D,20100512,000000,17.1549,17.3683,16.9161,17.3546,169444.69883844,0
+NBTB.US,D,20100513,000000,17.245,17.4456,17.0405,17.2801,118666.16335892,0
+NBTB.US,D,20100514,000000,17.1549,17.1549,16.7742,16.9435,109138.29036505,0
+NBTB.US,D,20100517,000000,16.9494,17.1627,16.7076,17.0258,188486.13871057,0
+NBTB.US,D,20100518,000000,17.2175,17.2175,16.5355,16.6265,143749.89334395,0
+NBTB.US,D,20100519,000000,16.5716,16.8515,16.2594,16.5413,156288.18180756,0
+NBTB.US,D,20100520,000000,16.2301,16.332,15.4198,15.4413,242344.57650707,0
+NBTB.US,D,20100521,000000,15.3386,15.8465,15.0539,15.2202,472680.19082797,0
+NBTB.US,D,20100524,000000,15.1644,15.4971,14.9227,14.9805,243257.10230968,0
+NBTB.US,D,20100525,000000,14.6487,15.0215,14.5734,14.9589,201026.47090498,0
+NBTB.US,D,20100526,000000,15.0333,15.276,14.9432,15.0616,247461.05656716,0
+NBTB.US,D,20100527,000000,15.1253,15.4893,15.0274,15.4609,134650.18195287,0
+NBTB.US,D,20100528,000000,15.364,15.3953,15.0215,15.1253,121648.98846285,0
+NBTB.US,D,20100601,000000,14.9805,15.095,14.6487,14.6545,172582.84748325,0
+NBTB.US,D,20100602,000000,14.6741,15.226,14.6487,15.1996,176827.67635675,0
+NBTB.US,D,20100603,000000,15.138,15.504,15.095,15.4042,201134.78863743,0
+NBTB.US,D,20100604,000000,15.047,15.1586,14.407,14.4511,232855.53439843,0
+NBTB.US,D,20100607,000000,14.4824,14.6986,14.2406,14.2768,171503.75762037,0
+NBTB.US,D,20100608,000000,14.4217,14.4578,14.0136,14.3258,142893.57013836,0
+NBTB.US,D,20100609,000000,14.4765,14.4765,14.0371,14.1456,164165.74217968,0
+NBTB.US,D,20100610,000000,14.3904,14.5127,14.1995,14.4951,156141.03318989,0
+NBTB.US,D,20100611,000000,14.3992,14.6594,14.3795,14.6428,73690.801488584,0
+NBTB.US,D,20100614,000000,14.8434,14.8758,14.4824,14.5234,86326.16716524,0
+NBTB.US,D,20100615,000000,14.6908,15.0215,14.5185,14.9511,113010.13836738,0
+NBTB.US,D,20100616,000000,14.8434,15.2085,14.8434,15.0539,139261.86050513,0
+NBTB.US,D,20100617,000000,15.183,15.183,14.9227,15.0157,95828.493524093,0
+NBTB.US,D,20100618,000000,15.1253,15.1253,14.8621,14.9726,222537.75945001,0
+NBTB.US,D,20100621,000000,15.1772,15.2829,14.7641,14.8689,88463.909582997,0
+NBTB.US,D,20100622,000000,14.9648,15.088,14.5929,14.6154,112342.86026088,0
+NBTB.US,D,20100623,000000,14.5567,14.724,13.9275,14.5655,129539.83308519,0
+NBTB.US,D,20100624,000000,14.4882,14.6428,14.2895,14.3092,70368.717071697,0
+NBTB.US,D,20100625,000000,14.3512,14.7574,14.2406,14.7574,324790.72074678,0
+NBTB.US,D,20100628,000000,14.6986,14.8003,14.544,14.6986,84176.162362678,0
+NBTB.US,D,20100629,000000,14.4705,14.5127,14.1007,14.2192,144282.28521758,0
+NBTB.US,D,20100630,000000,14.2563,14.4295,14.0058,14.0713,109402.95350377,0
+NBTB.US,D,20100701,000000,14.0723,14.3032,13.7817,14.0723,143591.50420687,0
+NBTB.US,D,20100702,000000,14.2192,14.2406,14.0527,14.1154,148717.18105556,0
+NBTB.US,D,20100706,000000,14.2631,14.5234,13.9989,14.0459,198529.03186627,0
+NBTB.US,D,20100707,000000,14.1456,14.5929,14.1456,14.5881,130810.01177795,0
+NBTB.US,D,20100708,000000,14.7397,14.7397,14.4138,14.6545,103591.60497136,0
+NBTB.US,D,20100709,000000,14.5881,14.8689,14.5734,14.8542,85890.852504645,0
+NBTB.US,D,20100712,000000,14.8367,14.9032,14.5881,14.6673,78962.605089544,0
+NBTB.US,D,20100713,000000,14.8895,15.3562,14.8434,15.2956,113472.02152839,0
+NBTB.US,D,20100714,000000,15.1909,15.1909,14.4882,15.0753,77231.565101169,0
+NBTB.US,D,20100715,000000,15.095,15.1526,14.724,14.8434,70238.940165839,0
+NBTB.US,D,20100716,000000,14.6986,14.7447,14.1232,14.1379,173886.74773423,0
+NBTB.US,D,20100719,000000,14.1878,14.3092,13.9783,14.2279,84914.971047208,0
+NBTB.US,D,20100720,000000,14.0195,14.3728,13.9128,14.3512,127097.57477809,0
+NBTB.US,D,20100721,000000,14.4422,14.4422,13.9989,14.0058,180736.3115135,0
+NBTB.US,D,20100722,000000,14.2406,14.6908,14.2406,14.6545,189608.14692027,0
+NBTB.US,D,20100723,000000,14.5371,15.0333,14.4511,14.9805,126457.8870374,0
+NBTB.US,D,20100726,000000,15.0813,15.4335,14.7857,15.3171,177574.65996448,0
+NBTB.US,D,20100727,000000,15.4502,15.8867,15.3788,15.7105,155747.61501072,0
+NBTB.US,D,20100728,000000,15.6195,15.8534,15.3953,15.504,156768.45854577,0
+NBTB.US,D,20100729,000000,15.6958,15.8357,15.226,15.4198,88164.503020663,0
+NBTB.US,D,20100730,000000,15.1526,15.5098,15.1526,15.2133,117173.21800885,0
+NBTB.US,D,20100802,000000,15.4267,15.4736,15.088,15.3445,135666.93802633,0
+NBTB.US,D,20100803,000000,15.2339,15.688,15.1644,15.2887,82755.769456042,0
+NBTB.US,D,20100804,000000,15.3445,15.5871,15.3386,15.4815,70697.757730645,0
+NBTB.US,D,20100805,000000,15.3308,15.4042,15.088,15.1027,68895.187164238,0
+NBTB.US,D,20100806,000000,14.8758,15.0392,14.4705,14.819,100755.9284851,0
+NBTB.US,D,20100809,000000,14.9853,15.3102,14.9032,15.2887,117737.2877099,0
+NBTB.US,D,20100810,000000,15.0539,15.1909,14.7113,14.9589,95160.193552194,0
+NBTB.US,D,20100811,000000,14.6487,14.8434,14.407,14.4422,213160.10067001,0
+NBTB.US,D,20100812,000000,14.1683,14.544,14.13,14.3601,102186.54004574,0
+NBTB.US,D,20100813,000000,14.27,14.4422,14.0791,14.1007,131402.69371022,0
+NBTB.US,D,20100816,000000,13.9783,14.2828,13.9783,14.2142,82523.806010138,0
+NBTB.US,D,20100817,000000,14.4138,14.5655,14.2073,14.3992,117168.10868185,0
+NBTB.US,D,20100818,000000,14.4217,14.6085,14.2279,14.3992,82090.535080344,0
+NBTB.US,D,20100819,000000,14.3258,14.4578,13.8277,13.8404,137941.61040774,0
+NBTB.US,D,20100820,000000,13.8032,13.947,13.5507,13.9206,157206.83880257,0
+NBTB.US,D,20100823,000000,13.8893,13.8962,13.4401,13.4842,88037.791711006,0
+NBTB.US,D,20100824,000000,13.3942,13.8032,13.1612,13.6974,204090.02337555,0
+NBTB.US,D,20100825,000000,13.6221,14.0058,13.4842,13.9656,148580.25109191,0
+NBTB.US,D,20100826,000000,13.9989,14.0938,13.7053,13.7102,54372.436092937,0
+NBTB.US,D,20100827,000000,13.8687,14.1995,13.7102,14.1819,142346.87214912,0
+NBTB.US,D,20100830,000000,14.0459,14.0459,13.5331,13.5428,154315.98158467,0
+NBTB.US,D,20100831,000000,13.6398,14.1007,13.5595,13.9451,261358.42601338,0
+NBTB.US,D,20100901,000000,14.1946,14.4344,13.9656,14.4265,143897.04196161,0
+NBTB.US,D,20100902,000000,14.4511,14.4511,14.088,14.3258,75307.392552108,0
+NBTB.US,D,20100903,000000,14.5127,14.634,14.3728,14.6008,80949.111428033,0
+NBTB.US,D,20100907,000000,14.544,14.5881,14.0938,14.1154,85684.435693753,0
+NBTB.US,D,20100908,000000,14.176,14.3404,14.0791,14.1456,52233.67180978,0
+NBTB.US,D,20100909,000000,14.3404,14.4951,14.1603,14.3092,67228.524696092,0
+NBTB.US,D,20100910,000000,14.3992,14.5303,14.1683,14.3258,61444.766529503,0
+NBTB.US,D,20100913,000000,14.5234,14.8121,14.4705,14.7319,108736.69726267,0
+NBTB.US,D,20100914,000000,14.724,14.7397,14.5038,14.5508,102920.23940327,0
+NBTB.US,D,20100915,000000,14.5371,14.7192,14.2895,14.6908,105882.62719919,0
+NBTB.US,D,20100916,000000,14.7055,14.7055,14.2553,14.4422,97388.881990592,0
+NBTB.US,D,20100917,000000,14.6428,14.682,14.1085,14.6203,226962.43663399,0
+NBTB.US,D,20100920,000000,14.6203,15.2829,14.4951,15.2829,184220.87252906,0
+NBTB.US,D,20100921,000000,15.2692,15.2887,14.8434,14.8758,91626.582997413,0
+NBTB.US,D,20100922,000000,14.8121,14.911,14.4951,14.6428,60314.583396597,0
+NBTB.US,D,20100923,000000,14.5127,14.911,14.27,14.3258,82868.174650092,0
+NBTB.US,D,20100924,000000,14.5655,14.9374,14.3795,14.9287,103723.42560803,0
+NBTB.US,D,20100927,000000,14.9805,14.9805,14.6741,14.8003,53038.90174534,0
+NBTB.US,D,20100928,000000,14.8758,15.0686,14.4951,14.9648,160528.92321946,0
+NBTB.US,D,20100929,000000,14.8621,15.1459,14.8003,15.0813,84252.802267712,0
+NBTB.US,D,20100930,000000,15.2339,15.2956,14.9177,15.0686,123955.33867168,0
+NBTB.US,D,20101001,000000,15.2202,15.2202,14.7641,14.9923,83738.803971282,0
+NBTB.US,D,20101004,000000,14.911,14.911,14.6203,14.6487,67927.480630005,0
+NBTB.US,D,20101005,000000,14.8621,15.3993,14.6281,15.2417,149187.23913977,0
+NBTB.US,D,20101006,000000,15.1996,15.3562,15.0274,15.2085,98073.531808898,0
+NBTB.US,D,20101007,000000,15.2417,15.364,14.9589,15.0539,82350.08889206,0
+NBTB.US,D,20101008,000000,15.0616,15.364,14.9511,15.2623,77663.814165563,0
+NBTB.US,D,20101011,000000,15.226,15.226,15.047,15.047,50529.200321817,0
+NBTB.US,D,20101012,000000,15.0392,15.183,14.8895,15.1027,32796.77002768,0
+NBTB.US,D,20101013,000000,15.1459,15.5295,14.8758,15.4042,102949.87349988,0
+NBTB.US,D,20101014,000000,15.3445,15.3866,15.095,15.3239,76526.477974854,0
+NBTB.US,D,20101015,000000,15.5225,15.5295,15.0539,15.1586,149548.97949154,0
+NBTB.US,D,20101018,000000,15.2476,15.7027,15.2476,15.6743,82527.89347174,0
+NBTB.US,D,20101019,000000,15.4198,15.6958,15.2133,15.3445,111031.8069521,0
+NBTB.US,D,20101020,000000,15.3953,15.5734,15.2339,15.3562,54814.903811335,0
+NBTB.US,D,20101021,000000,15.4815,15.5803,14.8973,15.1459,94014.682438281,0
+NBTB.US,D,20101022,000000,15.2476,15.3709,15.1459,15.3386,49958.999428362,0
+NBTB.US,D,20101025,000000,15.4551,15.4678,15.1644,15.2829,62236.712214857,0
+NBTB.US,D,20101026,000000,15.1644,15.226,15.1106,15.1644,84209.883920893,0
+NBTB.US,D,20101027,000000,15.0333,15.1586,14.682,14.8689,144631.76318454,0
+NBTB.US,D,20101028,000000,15.047,15.0616,14.8003,14.9511,69762.750889226,0
+NBTB.US,D,20101029,000000,14.916,15.2819,14.8464,15.0558,145609.68837278,0
+NBTB.US,D,20101101,000000,15.0813,15.1184,14.634,14.8121,75564.902633023,0
+NBTB.US,D,20101102,000000,15.0069,15.2202,14.9511,15.2085,121995.4008336,0
+NBTB.US,D,20101103,000000,15.2692,15.3445,15.047,15.3445,107455.2780505,0
+NBTB.US,D,20101104,000000,15.6195,16.0501,15.6195,16.0413,196070.42371276,0
+NBTB.US,D,20101105,000000,16.0501,16.3046,15.8407,16.1704,123772.424765,0
+NBTB.US,D,20101108,000000,16.0687,16.1068,15.8201,15.9444,80776.416175356,0
+NBTB.US,D,20101109,000000,15.9444,15.9444,15.5803,15.6743,63936.074375818,0
+NBTB.US,D,20101110,000000,15.7653,15.9718,15.598,15.9444,159311.88152751,0
+NBTB.US,D,20101111,000000,15.7242,15.9317,15.6958,15.8534,34359.202224979,0
+NBTB.US,D,20101112,000000,15.6537,15.7927,15.5452,15.6195,74119.984956776,0
+NBTB.US,D,20101115,000000,15.6058,15.9503,15.6058,15.7791,39800.635482415,0
+NBTB.US,D,20101116,000000,15.5931,15.688,15.2085,15.3953,111310.77620642,0
+NBTB.US,D,20101117,000000,15.4198,15.5098,15.1253,15.2133,68463.959965245,0
+NBTB.US,D,20101118,000000,15.4413,15.6674,15.3503,15.5646,64814.878620211,0
+NBTB.US,D,20101119,000000,15.5509,15.5871,15.364,15.5579,104386.61625292,0
+NBTB.US,D,20101122,000000,15.5098,15.5098,15.1772,15.412,51963.899344059,0
+NBTB.US,D,20101123,000000,15.2623,15.364,15.1106,15.2339,96955.611060798,0
+NBTB.US,D,20101124,000000,15.4198,15.6058,15.2829,15.504,73674.451642177,0
+NBTB.US,D,20101126,000000,15.3562,15.4678,15.2956,15.3024,15407.686508097,0
+NBTB.US,D,20101129,000000,15.088,15.4335,15.0215,15.3866,37271.518616283,0
+NBTB.US,D,20101130,000000,15.18,15.3493,15.0411,15.1596,126231.0329185,0
+NBTB.US,D,20101201,000000,15.4893,15.6469,15.1027,15.5931,97988.71698066,0
+NBTB.US,D,20101202,000000,15.5803,15.8122,15.4678,15.8045,67515.66887362,0
+NBTB.US,D,20101203,000000,15.6674,15.9023,15.5098,15.8602,119990.50091791,0
+NBTB.US,D,20101206,000000,15.7791,15.8738,15.6743,15.8407,79361.132595722,0
+NBTB.US,D,20101207,000000,15.9757,16.006,15.8279,15.9258,106485.52778546,0
+NBTB.US,D,20101208,000000,16.0187,16.0745,15.9317,16.006,124749.32808784,0
+NBTB.US,D,20101209,000000,16.1861,16.1861,15.9914,16.0413,137785.26500147,0
+NBTB.US,D,20101210,000000,16.1146,16.3377,15.9757,16.325,121438.48419036,0
+NBTB.US,D,20101213,000000,16.3622,16.4522,16.0941,16.1567,115737.49712121,0
+NBTB.US,D,20101214,000000,16.2437,16.421,16.006,16.325,92914.133401989,0
+NBTB.US,D,20101215,000000,16.3544,16.6754,16.325,16.4258,183337.98082306,0
+NBTB.US,D,20101216,000000,16.5355,16.9034,16.4131,16.6108,101054.31318203,0
+NBTB.US,D,20101217,000000,16.6,16.7145,16.4131,16.5413,79014.720224967,0
+NBTB.US,D,20101220,000000,16.4601,16.6803,16.3691,16.3838,91714.463421852,0
+NBTB.US,D,20101221,000000,16.5217,16.7262,16.4258,16.6881,95083.55364716,0
+NBTB.US,D,20101222,000000,16.7195,17.0121,16.6803,16.8515,74465.375462131,0
+NBTB.US,D,20101223,000000,16.8741,16.9083,16.7145,16.7742,40759.145228044,0
+NBTB.US,D,20101227,000000,16.6333,17.0258,16.6333,16.9572,50338.111491932,0
+NBTB.US,D,20101228,000000,16.8447,17.0472,16.7987,16.9494,33352.664805529,0
+NBTB.US,D,20101229,000000,17.0335,17.0335,16.7175,16.8917,42171.363211476,0
+NBTB.US,D,20101230,000000,16.9073,16.9964,16.7762,16.8036,36985.396304155,0
+NBTB.US,D,20101231,000000,16.8192,16.8819,16.4866,16.4866,90878.577524278,0
+NBTB.US,D,20110103,000000,16.6626,17.0541,16.5413,16.9229,140247.96061658,0
+NBTB.US,D,20110104,000000,17.0178,17.0258,16.325,16.5629,104043.26947837,0
+NBTB.US,D,20110105,000000,16.5413,16.7262,16.4973,16.7145,72273.47417815,0
+NBTB.US,D,20110106,000000,16.6754,16.6949,16.4826,16.6186,123579.29220431,0
+NBTB.US,D,20110107,000000,16.6949,16.6949,16.0187,16.3183,85465.756498055,0
+NBTB.US,D,20110110,000000,16.2135,16.4522,16.0814,16.3691,98548.699220111,0
+NBTB.US,D,20110111,000000,16.4337,16.5217,16.3377,16.4826,78822.609529681,0
+NBTB.US,D,20110112,000000,16.6265,16.6949,16.4826,16.6059,55566.996746072,0
+NBTB.US,D,20110113,000000,16.4522,16.6949,16.4131,16.5217,69623.777194764,0
+NBTB.US,D,20110114,000000,16.5355,17.0032,16.4053,16.9621,75961.386408401,0
+NBTB.US,D,20110118,000000,16.8388,17.06,16.6998,16.9984,100987.891931,0
+NBTB.US,D,20110119,000000,16.9984,17.0258,16.4053,16.4337,145622.97262298,0
+NBTB.US,D,20110120,000000,16.3622,16.6108,16.2243,16.2664,90875.511928076,0
+NBTB.US,D,20110121,000000,16.3691,16.3906,16.0941,16.2243,112111.91868038,0
+NBTB.US,D,20110124,000000,16.2135,16.3123,16.1146,16.143,59857.809562593,0
+NBTB.US,D,20110125,000000,16.0413,16.3993,16.0344,16.3622,67940.764880211,0
+NBTB.US,D,20110126,000000,16.3838,16.7508,16.2801,16.6,156731.67139136,0
+NBTB.US,D,20110127,000000,16.4904,16.7419,16.3495,16.5716,115707.86302459,0
+NBTB.US,D,20110128,000000,16.5413,16.5913,15.9091,16.0883,125544.3393694,0
+NBTB.US,D,20110131,000000,16.2164,16.2164,15.8279,15.8279,157221.14491817,0
+NBTB.US,D,20110201,000000,15.9375,16.3495,15.8681,16.2243,78765.385067256,0
+NBTB.US,D,20110202,000000,16.1704,16.2437,15.8738,16.0187,35007.064888869,0
+NBTB.US,D,20110203,000000,16.0266,16.0883,15.7379,15.8867,51808.57580319,0
+NBTB.US,D,20110204,000000,15.918,15.918,15.6743,15.7379,73923.786799889,0
+NBTB.US,D,20110207,000000,15.7379,16.0745,15.6743,16.0344,82856.934130687,0
+NBTB.US,D,20110208,000000,15.9825,16.2722,15.9023,16.1215,86867.755827482,0
+NBTB.US,D,20110209,000000,16.006,16.0941,15.8407,15.964,64430.657229639,0
+NBTB.US,D,20110210,000000,15.8681,16.0883,15.8681,15.9503,77852.859264647,0
+NBTB.US,D,20110211,000000,15.8279,16.2664,15.7927,16.2664,40373.901972072,0
+NBTB.US,D,20110214,000000,16.2243,16.2594,15.9825,16.1293,49311.136764472,0
+NBTB.US,D,20110215,000000,16.0413,16.1939,15.8738,15.9023,160653.59079831,0
+NBTB.US,D,20110216,000000,16.0344,16.2437,15.9375,16.0266,74370.341979889,0
+NBTB.US,D,20110218,000000,15.918,15.918,15.7242,15.8407,55874.57823161,0
+NBTB.US,D,20110222,000000,15.6616,15.7965,15.4736,15.5803,144511.18306728,0
+NBTB.US,D,20110223,000000,15.6125,15.6332,15.226,15.2339,144646.06930015,0
+NBTB.US,D,20110224,000000,15.2956,15.2956,15.0215,15.1996,126517.15523063,0
+NBTB.US,D,20110225,000000,15.1713,15.4335,15.1253,15.3866,105865.25548739,0
+NBTB.US,D,20110228,000000,15.4532,15.4874,15.23,15.3279,111177.93370436,0
+NBTB.US,D,20110301,000000,15.4198,15.4551,15.1253,15.1713,239405.69161536,0
+NBTB.US,D,20110302,000000,15.1996,15.2133,14.9853,15.1526,150375.66860051,0
+NBTB.US,D,20110303,000000,15.3239,15.8738,15.3024,15.5295,443516.15229892,0
+NBTB.US,D,20110304,000000,15.4971,15.4971,15.1996,15.4267,101741.00673114,0
+NBTB.US,D,20110307,000000,15.4335,15.5362,15.1586,15.3171,128477.09306871,0
+NBTB.US,D,20110308,000000,15.3239,15.8945,15.3239,15.7927,65291.067896825,0
+NBTB.US,D,20110309,000000,15.7291,15.918,15.641,15.7027,32696.627218435,0
+NBTB.US,D,20110310,000000,15.4893,15.5148,15.2476,15.276,134841.27078275,0
+NBTB.US,D,20110311,000000,15.2417,15.3308,15.1184,15.2476,114364.11002299,0
+NBTB.US,D,20110314,000000,15.1253,15.2555,15.0539,15.1184,80551.605787255,0
+NBTB.US,D,20110315,000000,14.9227,15.2555,14.8689,15.1713,160395.05885199,0
+NBTB.US,D,20110316,000000,15.1713,15.3102,14.9853,15.047,207259.84984777,0
+NBTB.US,D,20110317,000000,15.2799,15.4179,15.0636,15.0636,113459.75914358,0
+NBTB.US,D,20110318,000000,15.1909,15.4736,15.1253,15.2476,211580.2967609,0
+NBTB.US,D,20110321,000000,15.2887,15.4678,15.2887,15.4502,82322.498526248,0
+NBTB.US,D,20110322,000000,15.3503,15.5098,15.2623,15.3445,70330.90805188,0
+NBTB.US,D,20110323,000000,15.3171,15.3171,15.088,15.2555,87359.273085102,0
+NBTB.US,D,20110324,000000,15.5734,15.5734,15.1331,15.2085,73514.018774305,0
+NBTB.US,D,20110325,000000,15.2623,15.6674,15.2623,15.3709,78850.199895494,0
+NBTB.US,D,20110328,000000,15.4267,15.4678,15.2339,15.2476,64028.042261859,0
+NBTB.US,D,20110329,000000,14.8895,15.4502,14.8484,15.4335,60279.839972982,0
+NBTB.US,D,20110330,000000,15.4198,15.5734,15.4042,15.5452,86039.022987712,0
+NBTB.US,D,20110331,000000,15.5275,15.7145,15.4933,15.7055,123056.09711928,0
+NBTB.US,D,20110401,000000,15.6332,15.8407,15.598,15.7291,91039.01039215,0
+NBTB.US,D,20110404,000000,15.7653,15.8465,15.6616,15.8407,66732.91997687,0
+NBTB.US,D,20110405,000000,15.7848,15.9375,15.7506,15.8122,57717.001548634,0
+NBTB.US,D,20110406,000000,15.8122,16.0344,15.8045,15.9982,58339.317577513,0
+NBTB.US,D,20110407,000000,16.0628,16.0687,15.8045,15.8407,72593.318048493,0
+NBTB.US,D,20110408,000000,15.9444,15.9444,15.6332,15.7291,113979.88863242,0
+NBTB.US,D,20110411,000000,15.6958,15.8602,15.6263,15.6616,47923.443550651,0
+NBTB.US,D,20110412,000000,15.5862,15.7252,15.2867,15.4405,103839.91826368,0
+NBTB.US,D,20110413,000000,15.5452,15.5734,15.0392,15.1772,101111.53764446,0
+NBTB.US,D,20110414,000000,15.0686,15.3024,15.0333,15.2887,69693.264041995,0
+NBTB.US,D,20110415,000000,15.226,15.4267,15.1586,15.4042,107229.44579699,0
+NBTB.US,D,20110418,000000,15.1106,15.3562,15.088,15.2339,83072.547730184,0
+NBTB.US,D,20110419,000000,15.3171,15.3171,15.0274,15.047,55837.791077193,0
+NBTB.US,D,20110420,000000,15.2476,15.2476,15.0392,15.2133,48690.864466394,0
+NBTB.US,D,20110421,000000,15.1644,15.3503,15.0686,15.1772,42635.290103284,0
+NBTB.US,D,20110425,000000,15.1459,15.2133,14.9853,15.1106,45668.186611841,0
+NBTB.US,D,20110426,000000,15.1586,15.364,15.0539,15.226,144739.05905158,0
+NBTB.US,D,20110427,000000,15.1772,15.5803,15.1772,15.504,99823.987239882,0
+NBTB.US,D,20110428,000000,15.4893,15.5871,15.412,15.5871,55022.342487628,0
+NBTB.US,D,20110429,000000,15.6125,15.6547,15.5001,15.5716,53707.20171724,0
+NBTB.US,D,20110502,000000,15.5295,15.5295,15.3445,15.3445,67734.348069318,0
+NBTB.US,D,20110503,000000,15.3142,15.4805,15.23,15.3493,108827.64328331,0
+NBTB.US,D,20110504,000000,15.3953,15.3953,15.183,15.2339,83762.306875492,0
+NBTB.US,D,20110505,000000,15.1596,15.3543,15.0352,15.0969,116244.34235983,0
+NBTB.US,D,20110506,000000,15.32,15.3279,15.0157,15.0284,69452.103807487,0
+NBTB.US,D,20110509,000000,14.9511,15.1586,14.9227,15.0686,106242.32382015,0
+NBTB.US,D,20110510,000000,15.2133,15.3993,15.1586,15.3953,101836.04021338,0
+NBTB.US,D,20110511,000000,15.3142,15.3836,15.1351,15.1409,93159.381098099,0
+NBTB.US,D,20110512,000000,15.0616,15.4042,15.0215,15.3562,91346.591877687,0
+NBTB.US,D,20110513,000000,15.3758,15.3758,14.9432,15.0157,87499.268644965,0
+NBTB.US,D,20110516,000000,15.0215,15.0539,14.8836,14.9227,130506.51775402,0
+NBTB.US,D,20110517,000000,14.9227,15.1478,14.8836,15.0411,127738.28438417,0
+NBTB.US,D,20110518,000000,15.089,15.1546,14.9805,15.1351,105414.61284578,0
+NBTB.US,D,20110519,000000,15.18,15.2642,14.9658,15.1351,107678.0447078,0
+NBTB.US,D,20110520,000000,15.0558,15.1546,14.9032,14.9177,135255.12626994,0
+NBTB.US,D,20110523,000000,14.9177,14.9805,14.7035,14.7926,105147.90597627,0
+NBTB.US,D,20110524,000000,14.8267,14.8621,14.5968,14.6399,114791.24976038,0
+NBTB.US,D,20110525,000000,14.4725,14.8063,14.4725,14.723,91705.266633248,0
+NBTB.US,D,20110526,000000,14.7437,14.9032,14.6252,14.8973,136317.86628642,0
+NBTB.US,D,20110527,000000,14.9295,15.18,14.9032,15.0079,109369.23194555,0
+NBTB.US,D,20110531,000000,15.0489,15.3015,15.0079,15.2956,249640.69546634,0
+NBTB.US,D,20110601,000000,15.3543,15.3543,14.6164,14.6584,266043.67887449,0
+NBTB.US,D,20110602,000000,14.723,14.7798,14.5538,14.7094,85069.272722677,0
+NBTB.US,D,20110603,000000,14.499,14.7035,14.4364,14.4598,161810.34243163,0
+NBTB.US,D,20110606,000000,14.4158,14.6584,14.3424,14.5205,139594.98862569,0
+NBTB.US,D,20110607,000000,14.6721,14.6888,14.5205,14.5205,89233.374229541,0
+NBTB.US,D,20110608,000000,14.6164,15.0763,14.499,14.6135,155659.73458627,0
+NBTB.US,D,20110609,000000,14.7377,14.7377,14.4099,14.6135,126637.73534789,0
+NBTB.US,D,20110610,000000,14.6047,14.8424,14.362,14.4794,130671.03808348,0
+NBTB.US,D,20110613,000000,14.5156,14.5772,14.3473,14.4834,170008.7685395,0
+NBTB.US,D,20110614,000000,14.6135,14.8063,14.6047,14.7094,151714.31227511,0
+NBTB.US,D,20110615,000000,14.6654,14.8267,14.5156,14.5851,247434.48806675,0
+NBTB.US,D,20110616,000000,14.6614,14.9726,14.5284,14.909,177479.62648224,0
+NBTB.US,D,20110617,000000,15.0235,15.2583,14.9432,15.0235,512845.63225835,0
+NBTB.US,D,20110620,000000,14.9923,15.2867,14.9599,15.1047,167651.32506064,0
+NBTB.US,D,20110621,000000,15.2222,15.2995,15.0696,15.186,184879.97571236,0
+NBTB.US,D,20110622,000000,15.0696,15.2163,15,15,128131.70256335,0
+NBTB.US,D,20110623,000000,14.8484,15.1596,14.7437,15.0284,160908.03528302,0
+NBTB.US,D,20110624,000000,15.0696,15.3836,15.0489,15.2222,330159.60156078,0
+NBTB.US,D,20110627,000000,15.186,15.5921,15.0696,15.4248,176069.45222961,0
+NBTB.US,D,20110628,000000,15.3279,15.4482,15.2506,15.2995,97221.296064917,0
+NBTB.US,D,20110629,000000,15.3679,15.3679,15.1938,15.2867,99536.843062353,0
+NBTB.US,D,20110630,000000,15.3005,15.4355,15.2799,15.3953,93980.960880066,0
+NBTB.US,D,20110701,000000,15.3493,15.7791,15.3493,15.641,123742.79066838,0
+NBTB.US,D,20110705,000000,15.5794,15.6537,15.4248,15.598,93437.328487023,0
+NBTB.US,D,20110706,000000,15.5325,15.7663,15.4707,15.7183,74304.942594259,0
+NBTB.US,D,20110707,000000,15.8299,16.0657,15.7252,15.9874,168042.69950902,0
+NBTB.US,D,20110708,000000,15.7721,15.9346,15.7252,15.7791,120460.55900212,0
+NBTB.US,D,20110711,000000,15.6058,15.9209,15.6058,15.7516,102151.79662212,0
+NBTB.US,D,20110712,000000,15.73,16.054,15.6263,15.8895,80712.038655127,0
+NBTB.US,D,20110713,000000,16.0237,16.1684,15.961,16.0461,108411.74406532,0
+NBTB.US,D,20110714,000000,15.961,16.1617,15.6821,15.7115,106482.46218926,0
+NBTB.US,D,20110715,000000,15.73,15.7868,15.4405,15.6616,112662.70413122,0
+NBTB.US,D,20110718,000000,15.6263,15.641,15.3142,15.4179,84169.009304874,0
+NBTB.US,D,20110719,000000,15.4766,15.9551,15.4766,15.9483,97888.574171415,0
+NBTB.US,D,20110720,000000,15.8064,16.0158,15.6958,15.8484,71628.677110461,0
+NBTB.US,D,20110721,000000,15.7868,16.1684,15.7868,16.148,71072.782332613,0
+NBTB.US,D,20110722,000000,16.0237,16.1401,15.7791,15.9121,81964.845636088,0
+NBTB.US,D,20110725,000000,15.7427,15.8827,15.6674,15.822,67158.01598346,0
+NBTB.US,D,20110726,000000,15.7878,15.7878,15.3719,15.3719,96528.471323407,0
+NBTB.US,D,20110727,000000,15.3279,15.3425,14.8758,14.9521,275009.52589809,0
+NBTB.US,D,20110728,000000,15.0157,15.1126,14.9805,15.0079,113575.22993383,0
+NBTB.US,D,20110729,000000,14.8532,15.3376,14.8532,15.3288,198888.72848722,0
+NBTB.US,D,20110801,000000,15.4325,15.4325,15.1938,15.3357,194085.96110507,0
+NBTB.US,D,20110802,000000,15.2613,15.4629,15.0833,15.1497,177150.58582329,0
+NBTB.US,D,20110803,000000,15.2379,15.3063,15,15.2446,145562.68256436,0
+NBTB.US,D,20110804,000000,15.2251,15.3239,14.7681,14.7681,155397.11517835,0
+NBTB.US,D,20110805,000000,14.9589,15.136,14.3757,14.6008,146476.23023236,0
+NBTB.US,D,20110808,000000,14.2202,14.8895,13.2787,13.2787,302118.59310683,0
+NBTB.US,D,20110809,000000,13.4147,14.5264,13.0301,14.4099,367210.39725056,0
+NBTB.US,D,20110810,000000,14.0518,14.0782,13.0232,13.0956,222451.92275637,0
+NBTB.US,D,20110811,000000,13.2004,14.0126,13.0468,13.8521,198471.80740383,0
+NBTB.US,D,20110812,000000,13.993,13.993,13.4127,13.5134,153902.12609748,0
+NBTB.US,D,20110815,000000,13.679,14.083,13.679,14.0518,108061.24423297,0
+NBTB.US,D,20110816,000000,13.8521,13.8599,13.5007,13.6456,110452.40927004,0
+NBTB.US,D,20110817,000000,13.7444,13.9676,13.6036,13.764,65694.704730005,0
+NBTB.US,D,20110818,000000,13.3853,13.3853,12.8931,13.0056,251853.03405833,0
+NBTB.US,D,20110819,000000,12.7326,13.1681,12.5222,12.7052,183242.94734082,0
+NBTB.US,D,20110822,000000,13.0976,13.0976,12.6563,12.759,74334.576690873,0
+NBTB.US,D,20110823,000000,12.759,13.5517,12.7531,13.538,152028.02495304,0
+NBTB.US,D,20110824,000000,13.6036,14.0018,13.4196,13.8336,80738.607155539,0
+NBTB.US,D,20110825,000000,14.0322,14.2132,13.2581,13.4334,135699.63771914,0
+NBTB.US,D,20110826,000000,13.3344,13.7876,13.216,13.6515,101002.19804661,0
+NBTB.US,D,20110829,000000,13.813,14.3629,13.7876,14.3277,120983.75408715,0
+NBTB.US,D,20110830,000000,14.2553,14.3052,13.9597,14.1985,154000.22517593,0
+NBTB.US,D,20110831,000000,14.3062,14.3728,14.0009,14.2729,168354.36845615,0
+NBTB.US,D,20110901,000000,14.2484,14.3875,13.5889,13.6799,150825.28937671,0
+NBTB.US,D,20110902,000000,13.3735,13.6476,13.0145,13.0145,181153.23259689,0
+NBTB.US,D,20110906,000000,12.669,13.0565,12.6563,12.9772,157504.2016341,0
+NBTB.US,D,20110907,000000,13.2229,13.6583,13.216,13.5957,189559.09738105,0
+NBTB.US,D,20110908,000000,13.4558,13.491,12.8715,12.9567,207373.27690722,0
+NBTB.US,D,20110909,000000,12.8236,12.9978,12.2961,12.4586,279734.63150981,0
+NBTB.US,D,20110912,000000,12.2961,12.8119,12.2893,12.759,171817.47029831,0
+NBTB.US,D,20110913,000000,12.8305,13.1534,12.6974,12.8432,155131.43017423,0
+NBTB.US,D,20110914,000000,13.0056,13.2805,12.6885,13.1142,205429.68891555,0
+NBTB.US,D,20110915,000000,13.4988,13.5517,13.0565,13.5517,236654.82995733,0
+NBTB.US,D,20110916,000000,13.6857,13.6857,13.3012,13.5331,461395.73121072,0
+NBTB.US,D,20110919,000000,13.2503,13.3432,13.0634,13.1955,148712.07172856,0
+NBTB.US,D,20110920,000000,13.2503,13.3569,12.9978,12.9978,174758.39892082,0
+NBTB.US,D,20110921,000000,13.0722,13.2092,12.303,12.3274,216119.42286973,0
+NBTB.US,D,20110922,000000,12.075,12.4997,11.9712,12.4018,301323.58182527,0
+NBTB.US,D,20110923,000000,12.5418,12.8647,12.4302,12.7376,262847.28390185,0
+NBTB.US,D,20110926,000000,12.8647,13.0135,12.5546,12.9695,226064.21694699,0
+NBTB.US,D,20110927,000000,13.2581,13.5272,12.9909,13.1475,330064.56807853,0
+NBTB.US,D,20110928,000000,13.1838,13.2434,12.5985,12.5985,186259.49400297,0
+NBTB.US,D,20110929,000000,12.7727,13.2738,12.7727,13.2307,223511.59717664,0
+NBTB.US,D,20110930,000000,12.9968,13.3257,12.9049,13.0781,255077.01939677,0
+NBTB.US,D,20111003,000000,12.8999,13.3159,12.3588,12.3588,203253.11561258,0
+NBTB.US,D,20111004,000000,12.395,13.582,12.2658,13.5204,288416.39995209,0
+NBTB.US,D,20111005,000000,13.4988,13.721,13.3012,13.6036,177336.56532617,0
+NBTB.US,D,20111006,000000,13.4264,13.9803,13.3658,13.948,171339.23729089,0
+NBTB.US,D,20111007,000000,13.9725,13.9725,13.1749,13.2668,131472.18055744,0
+NBTB.US,D,20111010,000000,13.5272,14.0018,13.4401,13.9862,193909.17839079,0
+NBTB.US,D,20111011,000000,13.7376,14.1212,13.7376,13.9137,309263.47598683,0
+NBTB.US,D,20111012,000000,13.9862,14.4608,13.9862,14.3199,167526.65748178,0
+NBTB.US,D,20111013,000000,14.1985,14.3424,13.8267,14.1135,83817.487607117,0
+NBTB.US,D,20111014,000000,14.3805,14.4471,13.948,14.3629,144561.25447191,0
+NBTB.US,D,20111017,000000,14.181,14.3629,13.7503,13.7787,162426.52726811,0
+NBTB.US,D,20111018,000000,13.8336,14.7338,13.8336,14.635,153701.840479,0
+NBTB.US,D,20111019,000000,14.3757,14.6203,14.1282,14.1937,164090.12414004,0
+NBTB.US,D,20111020,000000,14.2484,14.4236,13.7787,14.3942,89334.538904187,0
+NBTB.US,D,20111021,000000,14.6918,14.7896,14.3473,14.7759,151459.86779039,0
+NBTB.US,D,20111024,000000,14.7896,15.2319,14.6154,15.136,136618.29471415,0
+NBTB.US,D,20111025,000000,15.0519,15.0861,14.2211,14.2935,130811.03364335,0
+NBTB.US,D,20111026,000000,14.5361,14.5811,14.1135,14.5489,142414.31526555,0
+NBTB.US,D,20111027,000000,14.0909,15.7516,14.0909,15.5617,351112.95159716,0
+NBTB.US,D,20111028,000000,14.5361,15.7027,14.5361,15.3503,210332.59910694,0
+NBTB.US,D,20111031,000000,15.0587,15.4961,15.0294,15.1165,155350.10936993,0
+NBTB.US,D,20111101,000000,14.816,15.1174,14.2729,14.4138,170410.36164188,0
+NBTB.US,D,20111102,000000,14.6761,14.9853,14.5489,14.9805,147418.39013159,0
+NBTB.US,D,20111103,000000,15.1654,15.506,14.5205,15.4433,115382.90982725,0
+NBTB.US,D,20111104,000000,15.2506,15.3503,15.0304,15.2652,67644.423914078,0
+NBTB.US,D,20111107,000000,15.2819,15.5196,15.0157,15.4579,66666.49872584,0
+NBTB.US,D,20111108,000000,15.6108,15.8309,15.1497,15.7791,103191.03373439,0
+NBTB.US,D,20111109,000000,15.3552,15.4707,14.7417,14.7524,151437.38675159,0
+NBTB.US,D,20111110,000000,15.0861,15.2016,14.8895,15.0107,79031.070071375,0
+NBTB.US,D,20111111,000000,15.1723,15.3788,15.1174,15.3503,101254.59880052,0
+NBTB.US,D,20111114,000000,15.2182,15.2182,14.5225,14.6996,201994.17743921,0
+NBTB.US,D,20111115,000000,14.6996,15.3239,14.6154,15.1683,112931.45473154,0
+NBTB.US,D,20111116,000000,14.8522,15.136,14.6683,14.6996,138257.36681648,0
+NBTB.US,D,20111117,000000,14.6614,14.8963,14.4236,14.5019,193762.02977313,0
+NBTB.US,D,20111118,000000,14.5264,14.7123,14.3306,14.7074,140210.15159676,0
+NBTB.US,D,20111121,000000,14.5411,14.5411,14.2573,14.2846,118603.82956949,0
+NBTB.US,D,20111122,000000,14.2504,14.4265,14.0978,14.2082,57197.893925202,0
+NBTB.US,D,20111123,000000,14.0683,14.1222,13.6974,13.7102,104156.69653783,0
+NBTB.US,D,20111125,000000,13.7102,13.9539,13.5281,13.5281,78965.670685745,0
+NBTB.US,D,20111128,000000,13.8736,14.0683,13.7767,14.0626,166568.14773616,0
+NBTB.US,D,20111129,000000,14.0683,14.1447,13.8531,13.903,55768.304229962,0
+NBTB.US,D,20111130,000000,14.4256,15.1145,14.2112,15.1067,383999.64578008,0
+NBTB.US,D,20111201,000000,14.9883,15.1008,14.7201,14.9032,155101.79607762,0
+NBTB.US,D,20111202,000000,15.1322,15.2799,15.0107,15.1174,97438.953395214,0
+NBTB.US,D,20111205,000000,15.1723,15.4844,15.1536,15.4286,141322.96301785,0
+NBTB.US,D,20111206,000000,15.3866,15.4629,15.2446,15.3005,161593.70696673,0
+NBTB.US,D,20111207,000000,15.4355,15.4355,14.8679,15.1928,228535.08748529,0
+NBTB.US,D,20111208,000000,15.2446,15.2446,14.7417,14.7417,180412.38018155,0
+NBTB.US,D,20111209,000000,14.8679,15.3788,14.8337,15.2506,209326.0616875,0
+NBTB.US,D,20111212,000000,15.0187,15.138,14.8464,15.1322,92659.688917275,0
+NBTB.US,D,20111213,000000,15.2652,15.4218,14.7848,14.8611,110042.64124446,0
+NBTB.US,D,20111214,000000,14.7201,15.0803,14.7201,14.7466,122570.71105407,0
+NBTB.US,D,20111215,000000,15.0734,15.2936,14.9677,15.23,271133.59043416,0
+NBTB.US,D,20111216,000000,15.414,15.6058,15.1536,15.272,411027.98562218,0
+NBTB.US,D,20111219,000000,15.4433,15.598,15.003,15.0107,98855.258840248,0
+NBTB.US,D,20111220,000000,15.3866,15.6058,15.3073,15.5549,165437.96460325,0
+NBTB.US,D,20111221,000000,15.5637,15.7691,15.3953,15.7202,129917.92328336,0
+NBTB.US,D,20111222,000000,15.733,16.0314,15.7202,15.8534,96317.967050912,0
+NBTB.US,D,20111223,000000,15.8103,15.9668,15.7828,15.7956,33557.03788562,0
+NBTB.US,D,20111227,000000,15.4844,16.0031,15.4844,15.9033,54308.058572709,0
+NBTB.US,D,20111228,000000,15.9111,15.9668,15.6547,15.6831,72666.892357326,0
+NBTB.US,D,20111229,000000,15.9033,16.056,15.7545,16.0031,99872.014913703,0
+NBTB.US,D,20111230,000000,15.9394,15.9522,15.6684,15.6978,110724.22546656,0
+NBTB.US,D,20120103,000000,15.9943,16.2781,15.7828,16.0736,137841.46759849,0
+NBTB.US,D,20120104,000000,15.8964,16.0237,15.7409,15.9394,75644.608134259,0
+NBTB.US,D,20120105,000000,15.7908,16.1812,15.6195,16.099,74863.902968309,0
+NBTB.US,D,20120106,000000,16.1225,16.1225,15.7761,15.8279,125232.67042225,0
+NBTB.US,D,20120109,000000,15.9267,16.0814,15.733,16.0677,114510.23677526,0
+NBTB.US,D,20120110,000000,16.1068,16.2937,15.9454,16.2477,170701.593281,0
+NBTB.US,D,20120111,000000,16.1068,16.3701,16.0941,16.3554,152714.71850216,0
+NBTB.US,D,20120112,000000,16.416,16.5276,16.1587,16.5276,147713.70923232,0
+NBTB.US,D,20120113,000000,16.2565,16.4367,16.2429,16.416,73734.741700804,0
+NBTB.US,D,20120117,000000,16.5041,16.6705,16.3662,16.5305,208904.03127711,0
+NBTB.US,D,20120118,000000,16.514,16.8192,16.4786,16.7889,84909.861720206,0
+NBTB.US,D,20120119,000000,16.8055,16.8055,16.5716,16.6832,65416.757341081,0
+NBTB.US,D,20120120,000000,16.5716,17.0178,16.5716,16.9465,90110.134743134,0
+NBTB.US,D,20120123,000000,16.6568,17.0961,16.5716,16.6568,152184.37035932,0
+NBTB.US,D,20120124,000000,16.4484,16.6059,16.0941,16.4367,126373.07220916,0
+NBTB.US,D,20120125,000000,16.332,16.601,16.325,16.4484,316307.19419218,0
+NBTB.US,D,20120126,000000,16.4425,16.4562,16.0941,16.1978,179065.56158375,0
+NBTB.US,D,20120127,000000,16.144,16.2644,16.009,16.056,170031.24957831,0
+NBTB.US,D,20120130,000000,15.8964,16.0618,15.8681,15.9668,157584.92900073,0
+NBTB.US,D,20120131,000000,15.919,16.0755,15.8397,15.961,284999.28205297,0
+NBTB.US,D,20120201,000000,16.0677,16.332,16.0237,16.2937,304080.57467571,0
+NBTB.US,D,20120202,000000,16.234,16.3173,16.2282,16.3036,188122.35462801,0
+NBTB.US,D,20120203,000000,16.3495,16.6715,16.2781,16.5853,233146.76603756,0
+NBTB.US,D,20120206,000000,16.4786,16.5785,16.2429,16.3554,130515.71454262,0
+NBTB.US,D,20120207,000000,16.3143,16.4923,16.2135,16.4053,161212.55117236,0
+NBTB.US,D,20120208,000000,16.4395,16.6098,16.281,16.4053,66199.506237831,0
+NBTB.US,D,20120209,000000,16.4112,16.4112,16.1597,16.1919,110564.81446409,0
+NBTB.US,D,20120210,000000,16.0951,16.1088,15.826,15.826,130642.42585228,0
+NBTB.US,D,20120213,000000,16.009,16.144,15.9267,16.0941,82947.880151328,0
+NBTB.US,D,20120214,000000,16.0237,16.0383,15.6616,15.9111,223844.72529719,0
+NBTB.US,D,20120215,000000,16.0168,16.0168,15.7027,15.7594,121707.23479068,0
+NBTB.US,D,20120216,000000,15.7467,16.1812,15.6899,16.1225,122493.04928362,0
+NBTB.US,D,20120217,000000,16.2233,16.3064,16.0324,16.101,77371.560661032,0
+NBTB.US,D,20120221,000000,16.1537,16.2437,15.7252,16.2076,129666.54439484,0
+NBTB.US,D,20120222,000000,16.1919,16.3819,15.8338,15.8338,147805.67711836,0
+NBTB.US,D,20120223,000000,15.8867,16.3143,15.8338,16.2604,106254.58620496,0
+NBTB.US,D,20120224,000000,16.2301,16.2301,15.9658,15.9874,99748.369200248,0
+NBTB.US,D,20120227,000000,15.8808,16.101,15.6517,15.9796,73556.937121124,0
+NBTB.US,D,20120228,000000,15.9385,16.057,15.7183,15.8005,191877.70997468,0
+NBTB.US,D,20120229,000000,15.9013,16.0618,15.5911,15.6125,227244.47148451,0
+NBTB.US,D,20120301,000000,15.6948,16.3338,15.5823,15.6225,516792.07643492,0
+NBTB.US,D,20120302,000000,15.6098,15.6596,15.1654,15.2662,182213.92888255,0
+NBTB.US,D,20120305,000000,15.2593,15.4238,15.1087,15.2446,174266.88166321,0
+NBTB.US,D,20120306,000000,15.0724,15.185,14.8504,14.8571,193915.3095832,0
+NBTB.US,D,20120307,000000,14.8504,15.1654,14.8504,15.0666,68081.782305474,0
+NBTB.US,D,20120308,000000,15.273,15.273,14.908,15.2388,81620.476996134,0
+NBTB.US,D,20120309,000000,15.2388,15.6098,15.2388,15.4238,120740.55012185,0
+NBTB.US,D,20120312,000000,15.4385,15.503,15.273,15.3806,111401.72222707,0
+NBTB.US,D,20120313,000000,15.5452,15.8867,15.4462,15.873,153063.17460372,0
+NBTB.US,D,20120314,000000,15.8397,15.873,15.4599,15.5589,113294.21694871,0
+NBTB.US,D,20120315,000000,15.6596,15.8671,15.503,15.8338,114817.8182608,0
+NBTB.US,D,20120316,000000,15.9101,16.0677,15.7526,15.8808,186934.94703267,0
+NBTB.US,D,20120319,000000,15.7526,16.2507,15.73,16.0677,130301.12280852,0
+NBTB.US,D,20120320,000000,15.9522,16.0892,15.873,15.9267,191601.80631656,0
+NBTB.US,D,20120321,000000,15.9796,16.0168,15.8338,15.8524,169530.53553208,0
+NBTB.US,D,20120322,000000,15.8338,15.8338,15.4462,15.638,222853.51585875,0
+NBTB.US,D,20120323,000000,15.5744,15.7399,15.3083,15.73,279672.29772039,0
+NBTB.US,D,20120326,000000,15.8338,16.1088,15.8093,16.0246,249220.70878676,0
+NBTB.US,D,20120327,000000,15.9953,16.145,15.8172,15.826,210456.2448204,0
+NBTB.US,D,20120328,000000,15.8172,16.1088,15.8005,16.0246,207897.49385765,0
+NBTB.US,D,20120329,000000,15.8671,15.9874,15.6165,15.9522,121716.43157928,0
+NBTB.US,D,20120330,000000,16.0951,16.0951,15.7437,15.8005,192203.68503743,0
+NBTB.US,D,20120402,000000,15.7672,16.0892,15.6724,16.0892,127941.63559887,0
+NBTB.US,D,20120403,000000,16.0393,16.101,15.8338,15.9953,107774.10005544,0
+NBTB.US,D,20120404,000000,15.7594,15.8455,15.5452,15.6028,79361.132595722,0
+NBTB.US,D,20120405,000000,15.4159,15.6312,15.3729,15.4874,132063.84062432,0
+NBTB.US,D,20120409,000000,15.1526,15.3308,15.0587,15.2153,79292.667613892,0
+NBTB.US,D,20120410,000000,15.2153,15.2153,14.8953,14.9589,160325.57200476,0
+NBTB.US,D,20120411,000000,15.0793,15.2016,14.9923,15.2016,114347.76017659,0
+NBTB.US,D,20120412,000000,15.23,15.3572,15.138,15.3083,91932.120752149,0
+NBTB.US,D,20120413,000000,15.2016,15.2809,14.8806,14.8953,103875.68355269,0
+NBTB.US,D,20120416,000000,15.0294,15.2593,14.8865,15.1459,70019.239104741,0
+NBTB.US,D,20120417,000000,15.3093,15.5402,15.2652,15.3739,103241.10513901,0
+NBTB.US,D,20120418,000000,15.2809,15.2809,14.8504,14.9423,143322.75360655,0
+NBTB.US,D,20120419,000000,14.9511,15.0852,14.7162,14.8003,97625.954763498,0
+NBTB.US,D,20120420,000000,15.1586,15.3083,14.8728,15.1654,240700.39507774,0
+NBTB.US,D,20120423,000000,14.8806,15.1526,14.8649,15.0999,197534.75683162,0
+NBTB.US,D,20120424,000000,15.0587,15.1165,14.9217,15.001,163712.03394188,0
+NBTB.US,D,20120425,000000,15.1586,15.2222,14.7945,14.8649,174891.24142288,0
+NBTB.US,D,20120426,000000,14.8003,14.9287,14.6868,14.821,98623.295394344,0
+NBTB.US,D,20120427,000000,14.8377,15.0793,14.6947,15.0666,138203.20795026,0
+NBTB.US,D,20120430,000000,15.0587,15.0587,14.6868,14.7094,163318.6157627,0
+NBTB.US,D,20120501,000000,14.6878,15.0274,14.5479,14.5724,132442.95268788,0
+NBTB.US,D,20120502,000000,14.4598,14.6281,14.3571,14.5881,100274.62988148,0
+NBTB.US,D,20120503,000000,14.5645,14.7447,14.3102,14.4422,159957.70046059,0
+NBTB.US,D,20120504,000000,14.3658,14.813,14.1653,14.3728,303330.52547177,0
+NBTB.US,D,20120507,000000,14.3131,14.6203,14.3131,14.3992,212774.85741404,0
+NBTB.US,D,20120508,000000,14.3131,14.5929,14.3131,14.5479,198811.06671679,0
+NBTB.US,D,20120509,000000,14.405,14.636,14.3102,14.3541,96903.495925375,0
+NBTB.US,D,20120510,000000,14.4715,14.6957,14.4648,14.6791,149144.32079296,0
+NBTB.US,D,20120511,000000,14.499,14.6791,14.4511,14.6154,167598.18805981,0
+NBTB.US,D,20120514,000000,14.4657,14.6203,14.3845,14.5088,202568.46579427,0
+NBTB.US,D,20120515,000000,14.5284,14.6565,14.4432,14.5088,213353.2332307,0
+NBTB.US,D,20120516,000000,14.5352,14.6702,14.3894,14.407,197088.20165162,0
+NBTB.US,D,20120517,000000,14.407,14.5802,14.3453,14.3728,243222.35888607,0
+NBTB.US,D,20120518,000000,14.4578,14.5342,14.3102,14.3346,271260.30174382,0
+NBTB.US,D,20120521,000000,14.3786,14.5802,14.2788,14.4138,248135.48773146,0
+NBTB.US,D,20120522,000000,14.4129,14.6095,14.3199,14.405,198416.62667222,0
+NBTB.US,D,20120523,000000,14.2758,14.3825,14.1526,14.2975,228407.35431024,0
+NBTB.US,D,20120524,000000,14.3639,14.5274,14.1369,14.5078,125630.17606303,0
+NBTB.US,D,20120525,000000,14.5078,14.5929,14.3757,14.4824,192061.64574676,0
+NBTB.US,D,20120529,000000,14.5645,14.636,14.3962,14.5724,129947.55737997,0
+NBTB.US,D,20120530,000000,14.5078,14.5078,14.2367,14.2456,176233.97255908,0
+NBTB.US,D,20120531,000000,14.2602,14.499,14.1965,14.3639,263477.77485393,0
+NBTB.US,D,20120601,000000,14.0753,14.2162,13.8844,13.8913,256285.88616551,0
+NBTB.US,D,20120604,000000,13.9451,14.0674,13.8697,13.9314,143401.43724239,0
+NBTB.US,D,20120605,000000,13.8776,14.0909,13.8776,14.086,252813.58753476,0
+NBTB.US,D,20120606,000000,14.1691,14.4256,14.1691,14.4207,165423.65848765,0
+NBTB.US,D,20120607,000000,14.5929,14.7397,14.4824,14.5215,216597.65587715,0
+NBTB.US,D,20120608,000000,14.4648,14.8023,14.4256,14.7035,146989.2066634,0
+NBTB.US,D,20120611,000000,14.9462,14.9462,14.3962,14.3962,202395.77054159,0
+NBTB.US,D,20120612,000000,14.5342,14.6095,14.3962,14.5645,177186.3511123,0
+NBTB.US,D,20120613,000000,14.5479,14.8464,14.5274,14.5811,143765.22132495,0
+NBTB.US,D,20120614,000000,14.5929,14.8327,14.5724,14.774,200400.0674145,0
+NBTB.US,D,20120615,000000,14.7584,14.9785,14.6712,14.9177,1085828.0433336,0
+NBTB.US,D,20120618,000000,14.8327,15.0343,14.7447,14.9394,203985.79310471,0
+NBTB.US,D,20120619,000000,14.9628,15.3318,14.9394,15.273,176864.46351117,0
+NBTB.US,D,20120620,000000,15.2446,15.3318,15.09,15.1576,68026.601573849,0
+NBTB.US,D,20120621,000000,15.1214,15.2143,14.731,14.815,123549.6581077,0
+NBTB.US,D,20120622,000000,14.9315,15.1507,14.8404,15.0773,221316.63029647,0
+NBTB.US,D,20120625,000000,14.8758,14.9032,14.7182,14.8023,55550.646899665,0
+NBTB.US,D,20120626,000000,14.8327,15.0636,14.724,14.9785,112379.6474153,0
+NBTB.US,D,20120627,000000,14.9559,15.2593,14.8611,15.2006,157260.99766879,0
+NBTB.US,D,20120628,000000,15.1214,15.2446,14.9247,15.2446,77095.657002908,0
+NBTB.US,D,20120629,000000,15.6048,15.6419,15.3318,15.6048,177418.31455821,0
+NBTB.US,D,20120702,000000,15.6048,15.7858,15.4482,15.7791,132732.14059621,0
+NBTB.US,D,20120703,000000,15.8152,15.918,15.6626,15.918,104392.74744532,0
+NBTB.US,D,20120705,000000,15.918,15.918,15.7145,15.7985,61360.973566665,0
+NBTB.US,D,20120706,000000,15.598,15.8504,15.5784,15.8152,99817.856047479,0
+NBTB.US,D,20120709,000000,15.7359,15.8152,15.598,15.7145,129684.93797205,0
+NBTB.US,D,20120710,000000,15.8152,15.8152,15.5255,15.6125,109896.51449219,0
+NBTB.US,D,20120711,000000,15.6125,15.6557,15.504,15.6125,80730.432232335,0
+NBTB.US,D,20120712,000000,15.5098,15.5843,15.3386,15.5315,128443.37151049,0
+NBTB.US,D,20120713,000000,15.6125,15.8152,15.5843,15.7927,110951.07958546,0
+NBTB.US,D,20120716,000000,15.7564,15.8152,15.6557,15.6831,82180.459235584,0
+NBTB.US,D,20120717,000000,15.7858,15.8152,15.5706,15.7497,83279.986406477,0
+NBTB.US,D,20120718,000000,15.7359,15.8152,15.598,15.6489,96400.738148349,0
+NBTB.US,D,20120719,000000,15.6998,15.7291,15.3816,15.3816,46679.833358294,0
+NBTB.US,D,20120720,000000,15.2809,15.365,15.1918,15.2222,111804.33719484,0
+NBTB.US,D,20120723,000000,14.9559,15.1067,14.9559,14.9903,116025.66316413,0
+NBTB.US,D,20120724,000000,15.0833,15.1292,14.7447,14.8464,146425.13696234,0
+NBTB.US,D,20120725,000000,14.9696,15.0773,14.7447,14.8464,103284.02348583,0
+NBTB.US,D,20120726,000000,15.0479,15.0479,14.7828,14.912,63735.788757328,0
+NBTB.US,D,20120727,000000,14.9394,15.3582,14.8023,15.2446,110894.87698843,0
+NBTB.US,D,20120730,000000,15.2006,15.3318,15.1507,15.1918,64442.919614445,0
+NBTB.US,D,20120731,000000,15.1292,15.2867,15.1292,15.183,75653.804922863,0
+NBTB.US,D,20120801,000000,15.2006,15.3005,14.8611,14.8758,129043.20650056,0
+NBTB.US,D,20120802,000000,14.7584,14.8758,14.5274,14.6957,102137.49050651,0
+NBTB.US,D,20120803,000000,14.8983,15.2446,14.8983,15.2006,89929.264567253,0
+NBTB.US,D,20120806,000000,15.1634,15.3513,14.9462,15.2085,60539.393784698,0
+NBTB.US,D,20120807,000000,15.3161,15.4903,15.183,15.3005,85181.677916728,0
+NBTB.US,D,20120808,000000,15.273,15.4815,15.183,15.3005,48470.141539895,0
+NBTB.US,D,20120809,000000,15.3318,15.4599,15.1449,15.2006,43386.36117262,0
+NBTB.US,D,20120810,000000,15.229,15.2593,15.0401,15.09,52100.829307721,0
+NBTB.US,D,20120813,000000,15.1067,15.1634,14.8611,15.138,60217.506183554,0
+NBTB.US,D,20120814,000000,15.2006,15.2936,15.0215,15.0773,95132.603186382,0
+NBTB.US,D,20120815,000000,15.0479,15.3005,15.0479,15.2867,77477.834662679,0
+NBTB.US,D,20120816,000000,15.3093,15.4599,15.0773,15.4325,63351.567366756,0
+NBTB.US,D,20120817,000000,15.3816,15.5617,15.3455,15.548,64937.502468266,0
+NBTB.US,D,20120820,000000,15.4669,15.6342,15.4482,15.6125,66046.226427763,0
+NBTB.US,D,20120821,000000,15.6831,15.9091,15.5402,15.5744,88585.511565651,0
+NBTB.US,D,20120822,000000,15.5706,15.6048,15.3816,15.4169,28156.479244203,0
+NBTB.US,D,20120823,000000,15.4405,15.4405,15.1507,15.1713,48203.434670376,0
+NBTB.US,D,20120824,000000,15.1145,15.3239,15.09,15.2379,43332.202306396,0
+NBTB.US,D,20120827,000000,15.3513,15.4238,15.183,15.4101,59563.512327261,0
+NBTB.US,D,20120828,000000,15.4815,15.5315,15.3513,15.4482,107401.11918427,0
+NBTB.US,D,20120829,000000,15.504,15.6644,15.3572,15.5862,62393.057621127,0
+NBTB.US,D,20120830,000000,15.4903,15.4903,15.4013,15.4169,34382.70512919,0
+NBTB.US,D,20120831,000000,15.5716,15.5784,15.3073,15.3445,73091.988363916,0
+NBTB.US,D,20120904,000000,15.3895,15.5637,15.2202,15.5499,122738.29697973,0
+NBTB.US,D,20120905,000000,15.7105,15.7105,15.2858,15.5108,98648.842029356,0
+NBTB.US,D,20120906,000000,15.6205,15.8691,15.6145,15.8103,129827.99912811,0
+NBTB.US,D,20120907,000000,15.9355,15.964,15.8279,15.9424,83012.257671557,0
+NBTB.US,D,20120910,000000,15.964,15.9845,15.7809,15.8279,79011.654628766,0
+NBTB.US,D,20120911,000000,15.8905,15.9845,15.6851,15.8758,60791.794538611,0
+NBTB.US,D,20120912,000000,15.9571,15.9718,14.5254,15.9307,69305.977055222,0
+NBTB.US,D,20120913,000000,15.9062,16.2017,15.7604,16.0883,204638.7650956,0
+NBTB.US,D,20120914,000000,16.055,16.2253,15.914,16.1381,223916.25587522,0
+NBTB.US,D,20120917,000000,16.1156,16.2253,15.8905,16.2017,153367.69049305,0
+NBTB.US,D,20120918,000000,16.2017,16.3866,15.964,16.3642,163392.19007153,0
+NBTB.US,D,20120919,000000,16.372,16.3946,16.2183,16.2839,97129.328178876,0
+NBTB.US,D,20120920,000000,16.2135,16.4757,16.146,16.4317,108490.42770116,0
+NBTB.US,D,20120921,000000,16.6998,16.6998,16.146,16.4385,496535.63860165,0
+NBTB.US,D,20120924,000000,16.3377,16.6862,16.2017,16.4522,178860.16663826,0
+NBTB.US,D,20120925,000000,16.5619,16.6412,16.2301,16.2771,139559.22333667,0
+NBTB.US,D,20120926,000000,16.325,16.4385,16.2017,16.2301,82370.526200069,0
+NBTB.US,D,20120927,000000,16.3417,16.4093,16.1607,16.328,81958.714443685,0
+NBTB.US,D,20120928,000000,16.2301,16.2457,16.0736,16.1,65853.093867076,0
+NBTB.US,D,20121001,000000,16.2457,16.325,16.0383,16.0814,68464.981830645,0
+NBTB.US,D,20121002,000000,16.1156,16.2135,16.0383,16.0951,77708.776243183,0
+NBTB.US,D,20121003,000000,16.1088,16.1607,15.9503,15.9718,76997.557924465,0
+NBTB.US,D,20121004,000000,16.0814,16.1684,15.9062,16.0951,74501.140751147,0
+NBTB.US,D,20121005,000000,16.1684,16.3789,16.0814,16.1607,65244.062088404,0
+NBTB.US,D,20121008,000000,15.5549,15.7105,15.3963,15.6851,226454.56952996,0
+NBTB.US,D,20121009,000000,15.7252,15.7252,15.4903,15.5716,159901.49786357,0
+NBTB.US,D,20121010,000000,15.6352,15.6938,15.4981,15.6938,254070.48197733,0
+NBTB.US,D,20121011,000000,15.7604,15.8113,15.6714,15.73,131240.21711154,0
+NBTB.US,D,20121012,000000,15.7027,15.7027,15.4443,15.4678,129817.78047411,0
+NBTB.US,D,20121015,000000,15.5108,15.5412,15.3572,15.4599,127651.42582514,0
+NBTB.US,D,20121016,000000,15.5325,15.5325,15.1762,15.2349,121684.75375187,0
+NBTB.US,D,20121017,000000,15.2789,15.3963,15.1762,15.3298,100156.09349503,0
+NBTB.US,D,20121018,000000,15.3445,15.3445,15.1762,15.1977,100394.18813334,0
+NBTB.US,D,20121019,000000,15.1351,15.1977,14.9501,15.0441,165128.33938691,0
+NBTB.US,D,20121022,000000,15.0597,15.2789,14.9277,15.0676,130910.15458719,0
+NBTB.US,D,20121023,000000,14.9648,15.5862,14.8484,15.4678,167439.79892275,0
+NBTB.US,D,20121024,000000,15.504,15.6205,15.364,15.5549,150507.48923717,0
+NBTB.US,D,20121025,000000,15.7105,15.7105,15.4736,15.6644,175338.81846828,0
+NBTB.US,D,20121026,000000,15.6851,15.6851,15.5412,15.6205,108548.67402898,0
+NBTB.US,D,20121031,000000,15.5862,15.5862,15.3963,15.5108,153773.37105703,0
+NBTB.US,D,20121101,000000,15.5412,15.5637,15.2995,15.4599,171951.33466576,0
+NBTB.US,D,20121102,000000,15.4169,15.4981,15.2065,15.2349,132465.4337267,0
+NBTB.US,D,20121105,000000,15.2437,15.2926,15.1683,15.227,136024.59091649,0
+NBTB.US,D,20121106,000000,15.3229,15.3503,15.1262,15.3152,258471.6562571,0
+NBTB.US,D,20121107,000000,15.1556,15.1556,14.6634,14.7094,126359.78795896,0
+NBTB.US,D,20121108,000000,14.724,14.8112,14.6085,14.6291,161095.03665131,0
+NBTB.US,D,20121109,000000,14.6203,14.7103,14.4628,14.5195,219919.74029404,0
+NBTB.US,D,20121112,000000,14.5332,14.6008,14.4628,14.5058,58224.868652662,0
+NBTB.US,D,20121113,000000,14.4765,14.5635,14.2935,14.3072,66255.708834856,0
+NBTB.US,D,20121114,000000,14.3795,14.3795,13.9079,13.9716,171042.89632476,0
+NBTB.US,D,20121115,000000,14.0145,14.1858,13.8189,13.9451,161421.01171405,0
+NBTB.US,D,20121116,000000,13.9363,14.083,13.8051,14.0312,132260.0387812,0
+NBTB.US,D,20121119,000000,14.3316,14.4236,14.2494,14.3678,168992.01246604,0
+NBTB.US,D,20121120,000000,14.3865,14.4705,14.2719,14.2719,178699.73377038,0
+NBTB.US,D,20121121,000000,14.3668,14.3668,14.1643,14.2279,65487.266053712,0
+NBTB.US,D,20121123,000000,14.3012,14.4314,14.2798,14.3238,130215.28611488,0
+NBTB.US,D,20121126,000000,14.3453,14.3502,14.2279,14.3385,213287.83384507,0
+NBTB.US,D,20121127,000000,14.3502,14.4705,14.2641,14.3738,152256.92280275,0
+NBTB.US,D,20121128,000000,14.6232,14.6232,14.1526,14.4178,129170.93967562,0
+NBTB.US,D,20121129,000000,14.5489,14.5948,14.4402,14.589,105100.90016784,0
+NBTB.US,D,20121130,000000,14.6477,14.6477,14.3845,14.5744,148164.35187392,0
+NBTB.US,D,20121203,000000,14.6673,14.6741,14.4031,14.5557,95282.817400249,0
+NBTB.US,D,20121204,000000,14.4236,14.6115,14.3805,14.543,66366.070298106,0
+NBTB.US,D,20121205,000000,14.6321,14.7485,14.4775,14.6996,121374.10667013,0
+NBTB.US,D,20121206,000000,14.6232,14.7711,14.6027,14.6399,80172.493723686,0
+NBTB.US,D,20121207,000000,14.7427,14.7427,14.4715,14.6477,45754.02330548,0
+NBTB.US,D,20121210,000000,14.6673,14.7211,14.5655,14.6232,60077.510623691,0
+NBTB.US,D,20121211,000000,14.7427,14.8386,14.6027,14.7945,103094.97838674,0
+NBTB.US,D,20121212,000000,14.8758,14.9257,14.5557,14.6164,96461.028206976,0
+NBTB.US,D,20121213,000000,14.5948,14.6634,14.4775,14.5215,61437.6134717,0
+NBTB.US,D,20121214,000000,14.5156,14.6399,14.4578,14.4824,89339.648231189,0
+NBTB.US,D,20121217,000000,14.6115,14.7427,14.5557,14.6908,110763.05635178,0
+NBTB.US,D,20121218,000000,14.6908,14.8464,14.6673,14.814,126966.77600683,0
+NBTB.US,D,20121219,000000,14.8464,15.0509,14.7485,14.9638,137966.13517736,0
+NBTB.US,D,20121220,000000,14.999,15.1027,14.8895,15.095,114645.12300811,0
+NBTB.US,D,20121221,000000,15.0509,15.1419,14.7631,15.0294,606173.62114753,0
+NBTB.US,D,20121224,000000,15.0294,15.0294,14.7945,14.9257,36119.876309967,0
+NBTB.US,D,20121226,000000,14.9324,14.9638,14.7554,14.8464,96342.491820523,0
+NBTB.US,D,20121227,000000,14.8386,14.8836,14.5274,14.7808,102130.33744871,0
+NBTB.US,D,20121228,000000,14.7074,14.8532,14.5821,14.6996,63542.656196642,0
+NBTB.US,D,20121231,000000,14.7554,14.9923,14.6673,14.9404,126561.09544285,0
+NBTB.US,D,20130102,000000,15.1556,15.5686,15.1351,15.5382,231714.11074611,0
+NBTB.US,D,20130103,000000,15.5305,15.597,15.2819,15.5461,119765.69052981,0
+NBTB.US,D,20130104,000000,15.6419,15.7594,15.4864,15.5676,118645.72605091,0
+NBTB.US,D,20130107,000000,15.4443,15.5529,15.3318,15.3836,67977.552034627,0
+NBTB.US,D,20130108,000000,15.2809,15.5148,15.182,15.3533,70079.529163368,0
+NBTB.US,D,20130109,000000,15.3679,15.3836,15.1899,15.3475,76156.562699888,0
+NBTB.US,D,20130110,000000,15.229,15.4277,15.229,15.3983,33374.123978938,0
+NBTB.US,D,20130111,000000,15.4443,15.4443,15.0734,15.1987,76973.033154854,0
+NBTB.US,D,20130114,000000,15.0509,15.3102,15.0509,15.3102,58691.861140671,0
+NBTB.US,D,20130115,000000,15.2222,15.3533,14.9404,15.3318,47146.825846303,0
+NBTB.US,D,20130116,000000,15.2809,15.3102,15.2222,15.2652,71828.962728951,0
+NBTB.US,D,20130117,000000,15.3015,15.5021,15.2506,15.5021,101672.54174931,0
+NBTB.US,D,20130118,000000,15.5235,15.5235,15.2652,15.3475,77022.082694075,0
+NBTB.US,D,20130122,000000,15.3836,15.4952,15.3132,15.4786,79527.696655997,0
+NBTB.US,D,20130123,000000,15.5079,15.5079,15.1272,15.2222,63871.696855589,0
+NBTB.US,D,20130124,000000,15.2946,15.3366,15.1497,15.273,66698.176553254,0
+NBTB.US,D,20130125,000000,15.3602,15.3602,14.9716,15.1272,115092.70005352,0
+NBTB.US,D,20130128,000000,15.1772,15.412,15.0167,15.3679,95350.260516679,0
+NBTB.US,D,20130129,000000,15.3102,15.4579,15.1772,15.4355,99673.773026014,0
+NBTB.US,D,20130130,000000,15.1899,15.3983,15.1693,15.2369,101603.05490208,0
+NBTB.US,D,20130131,000000,15.2877,15.3249,15.0352,15.2877,186603.86264293,0
+NBTB.US,D,20130201,000000,15.3249,15.4786,15.2583,15.4482,102594.26434052,0
+NBTB.US,D,20130204,000000,15.2877,15.2877,15.1116,15.2593,151404.68705876,0
+NBTB.US,D,20130205,000000,15.3679,15.4042,15.2593,15.3318,90696.685482996,0
+NBTB.US,D,20130206,000000,15.2809,15.4208,15.1351,15.3015,88739.81324112,0
+NBTB.US,D,20130207,000000,15.2506,15.3015,15.0734,15.2652,85779.469175995,0
+NBTB.US,D,20130208,000000,15.3249,15.3679,15.229,15.2809,48962.680662916,0
+NBTB.US,D,20130211,000000,15.2809,15.4042,15.1693,15.3934,48329.124114632,0
+NBTB.US,D,20130212,000000,15.2809,15.5079,15.2809,15.4786,84985.47975984,0
+NBTB.US,D,20130213,000000,15.4726,15.5021,15.3102,15.4786,56763.601130008,0
+NBTB.US,D,20130214,000000,15.4042,15.4952,15.3318,15.3602,56205.662621358,0
+NBTB.US,D,20130215,000000,15.4208,15.5686,15.2369,15.4208,113731.57534011,0
+NBTB.US,D,20130219,000000,15.4579,15.5686,15.3533,15.5461,99377.432059882,0
+NBTB.US,D,20130220,000000,15.5235,15.8474,15.3602,15.3679,111251.5080132,0
+NBTB.US,D,20130221,000000,15.4208,15.597,15.273,15.3171,57418.616851701,0
+NBTB.US,D,20130222,000000,15.4277,15.4726,15.3102,15.4443,73885.977780072,0
+NBTB.US,D,20130225,000000,15.4952,15.5461,15.0773,15.087,84234.408690504,0
+NBTB.US,D,20130226,000000,15.1497,15.412,15.1351,15.1987,74319.248709866,0
+NBTB.US,D,20130227,000000,15.229,15.4532,15.229,15.2593,127147.64618271,0
+NBTB.US,D,20130228,000000,15.274,15.3485,15.1556,15.229,147083.21828023,0
+NBTB.US,D,20130301,000000,15.0724,15.3024,14.997,15.2133,99508.23083114,0
+NBTB.US,D,20130304,000000,15.1409,15.4149,15.1184,15.3415,107212.07408519,0
+NBTB.US,D,20130305,000000,15.3953,15.4971,15.319,15.4003,103074.54107873,0
+NBTB.US,D,20130306,000000,15.3543,15.6312,15.3543,15.5803,122152.76810527,0
+NBTB.US,D,20130307,000000,15.5325,15.7721,15.5325,15.7065,193682.3242719,0
+NBTB.US,D,20130308,000000,15.8534,16.3437,15.8338,16.2243,1509925.6874276,0
+NBTB.US,D,20130311,000000,16.0921,16.3437,16.0579,16.3329,366957.99649665,0
+NBTB.US,D,20130312,000000,16.3113,16.3437,16.1753,16.2076,209545.76274859,0
+NBTB.US,D,20130313,000000,16.1587,16.2135,16.099,16.2135,147784.21794494,0
+NBTB.US,D,20130314,000000,16.2008,16.4895,16.2008,16.3749,264440.37206116,0
+NBTB.US,D,20130315,000000,16.4357,16.4562,16.2781,16.4522,584332.27007815,0
+NBTB.US,D,20130318,000000,16.2849,16.4895,16.2849,16.3983,144127.98354211,0
+NBTB.US,D,20130319,000000,16.4806,16.5237,16.3387,16.5012,146908.47929675,0
+NBTB.US,D,20130320,000000,16.5012,16.6352,16.4425,16.5913,102719.95378477,0
+NBTB.US,D,20130321,000000,16.5913,16.6059,16.4425,16.5305,160341.92185117,0
+NBTB.US,D,20130322,000000,16.5609,16.6059,16.509,16.5609,164198.44187249,0
+NBTB.US,D,20130325,000000,16.6059,16.6509,16.463,16.6128,165302.05650498,0
+NBTB.US,D,20130326,000000,16.6412,16.6412,16.4649,16.6285,80203.149685699,0
+NBTB.US,D,20130327,000000,16.5462,16.6352,16.4895,16.5843,129198.53004143,0
+NBTB.US,D,20130328,000000,16.6352,16.6352,16.4806,16.4895,169252.58814316,0
+NBTB.US,D,20130401,000000,16.5012,16.5462,16.144,16.2546,272408.87845393,0
+NBTB.US,D,20130402,000000,16.2937,16.3505,16.0168,16.0256,162801.55187007,0
+NBTB.US,D,20130403,000000,16.0256,16.0256,15.7653,15.7653,184184.08537464,0
+NBTB.US,D,20130404,000000,15.8093,15.915,15.7065,15.8093,176744.90525931,0
+NBTB.US,D,20130405,000000,15.6312,15.8837,15.5422,15.8534,170534.00735533,0
+NBTB.US,D,20130408,000000,15.8984,15.961,15.7145,15.9591,57749.701241449,0
+NBTB.US,D,20130409,000000,15.9365,16.0579,15.8681,15.8758,171718.34935446,0
+NBTB.US,D,20130410,000000,15.8837,16.1753,15.8837,16.1361,110827.433872,0
+NBTB.US,D,20130411,000000,16.1137,16.1137,15.8172,15.8611,188686.42432905,0
+NBTB.US,D,20130412,000000,15.8172,15.8397,15.7145,15.8172,91869.786962721,0
+NBTB.US,D,20130415,000000,15.6978,15.7359,15.2133,15.2887,215870.08771203,0
+NBTB.US,D,20130416,000000,15.4003,15.5559,15.2515,15.5187,146972.85681699,0
+NBTB.US,D,20130417,000000,15.3543,15.4306,15.1693,15.319,218788.53529573,0
+NBTB.US,D,20130418,000000,15.319,15.3953,15.1615,15.3112,155544.26379602,0
+NBTB.US,D,20130419,000000,15.2819,15.5881,15.2662,15.504,115709.90675539,0
+NBTB.US,D,20130422,000000,15.4659,15.4659,15.1487,15.4061,127111.88089369,0
+NBTB.US,D,20130423,000000,15.5499,15.5499,14.7975,15.0069,203101.87953331,0
+NBTB.US,D,20130424,000000,14.9541,14.997,14.7671,14.909,172845.46689117,0
+NBTB.US,D,20130425,000000,14.9022,14.997,14.8806,14.9843,144919.92922746,0
+NBTB.US,D,20130426,000000,14.8953,14.9374,14.723,14.864,142769.9244249,0
+NBTB.US,D,20130429,000000,14.9541,15.0225,14.818,14.9541,119862.76774286,0
+NBTB.US,D,20130430,000000,14.9167,15.0724,14.8434,15.0724,183694.61184782,0
+NBTB.US,D,20130501,000000,15.0147,15.0147,14.4784,14.4784,235350.92970634,0
+NBTB.US,D,20130502,000000,14.499,14.8494,14.499,14.6545,119914.88287827,0
+NBTB.US,D,20130503,000000,14.8121,15.0666,14.8043,14.818,130691.47539149,0
+NBTB.US,D,20130506,000000,14.864,15.0352,14.8121,14.9541,87604.520781212,0
+NBTB.US,D,20130507,000000,14.9295,15.1409,14.8434,15.1409,93998.332591874,0
+NBTB.US,D,20130508,000000,15.1184,15.2085,14.9032,15.1899,72183.55002291,0
+NBTB.US,D,20130509,000000,15.1556,15.1556,14.997,15.0147,67011.889231195,0
+NBTB.US,D,20130510,000000,15.0861,15.0861,14.9687,15.0225,65212.384260989,0
+NBTB.US,D,20130513,000000,15.0225,15.0284,14.9227,14.9843,81017.576409864,0
+NBTB.US,D,20130514,000000,14.9687,15.0793,14.9295,15.0578,132660.61001818,0
+NBTB.US,D,20130515,000000,15.0724,15.1693,14.9295,15.0793,61648.117744194,0
+NBTB.US,D,20130516,000000,15.0666,15.1762,15.0352,15.1487,95464.70944153,0
+NBTB.US,D,20130517,000000,15.1615,15.2887,15.1409,15.2819,136352.60971003,0
+NBTB.US,D,20130520,000000,15.2085,15.4532,15.182,15.3337,103757.14716624,0
+NBTB.US,D,20130521,000000,15.2887,15.4385,15.2085,15.4061,97223.339795718,0
+NBTB.US,D,20130522,000000,15.3778,15.5499,15.0069,15.1106,127912.00150225,0
+NBTB.US,D,20130523,000000,15.0284,15.1184,14.909,15.0666,100592.43002103,0
+NBTB.US,D,20130524,000000,15.0284,15.1762,14.9295,15.1762,96260.742588487,0
+NBTB.US,D,20130528,000000,15.3112,15.5499,15.2222,15.3856,125024.20988056,0
+NBTB.US,D,20130529,000000,15.3328,15.3328,15.0763,15.1673,48351.605153442,0
+NBTB.US,D,20130530,000000,15.1469,15.2809,15.1469,15.2496,39138.466702919,0
+NBTB.US,D,20130531,000000,15.136,15.1713,14.9287,14.9423,81206.621508949,0
+NBTB.US,D,20130603,000000,15.0254,15.2956,14.9579,15.2496,289214.47682985,0
+NBTB.US,D,20130604,000000,15.318,15.3328,14.9933,15.181,185846.66038119,0
+NBTB.US,D,20130605,000000,15.1312,15.3259,15.0352,15.0833,129506.11152696,0
+NBTB.US,D,20130606,000000,15.046,15.1967,14.9805,15.1967,84287.545691328,0
+NBTB.US,D,20130607,000000,15.2359,15.3328,15.1742,15.272,75381.988726341,0
+NBTB.US,D,20130610,000000,15.3015,15.4736,15.272,15.4599,67832.447147762,0
+NBTB.US,D,20130611,000000,15.2583,15.4522,15.1312,15.1879,81491.721955676,0
+NBTB.US,D,20130612,000000,15.3328,15.3915,15.0254,15.0626,65757.038519433,0
+NBTB.US,D,20130613,000000,15.0323,15.3622,15.0187,15.3328,121826.79304253,0
+NBTB.US,D,20130614,000000,15.3485,15.3485,15.0382,15.0626,96509.055880798,0
+NBTB.US,D,20130617,000000,15.318,15.4306,14.9579,15.2065,131345.46924779,0
+NBTB.US,D,20130618,000000,15.272,15.6479,15.2065,15.5744,195661.67755257,0
+NBTB.US,D,20130619,000000,15.596,15.6694,15.4395,15.4736,102377.62887563,0
+NBTB.US,D,20130620,000000,15.2583,15.7771,15.2583,15.5823,187108.66415075,0
+NBTB.US,D,20130621,000000,15.6479,15.8054,15.505,15.73,976102.18036331,0
+NBTB.US,D,20130624,000000,15.5744,15.7691,15.4844,15.596,182535.8164837,0
+NBTB.US,D,20130625,000000,15.7771,15.9258,15.5744,15.8592,151421.03690518,0
+NBTB.US,D,20130626,000000,15.9346,16.0158,15.7447,15.7447,112942.69525095,0
+NBTB.US,D,20130627,000000,15.8808,16.0774,15.8142,16.0237,95959.292295352,0
+NBTB.US,D,20130628,000000,15.9933,16.0774,15.9121,15.9121,330661.3374724,0
+NBTB.US,D,20130701,000000,15.9777,16.2869,15.9777,16.144,151927.8821438,0
+NBTB.US,D,20130702,000000,16.0324,16.4073,16.0324,16.2634,107100.69075654,0
+NBTB.US,D,20130703,000000,16.1664,16.3602,16.1664,16.3465,55065.260834447,0
+NBTB.US,D,20130705,000000,16.5746,16.7625,16.3681,16.7625,113748.94705191,0
+NBTB.US,D,20130708,000000,16.7831,16.8212,16.4983,16.5198,198473.85113464,0
+NBTB.US,D,20130709,000000,16.5649,16.6666,16.3681,16.6568,140981.6599741,0
+NBTB.US,D,20130710,000000,16.5961,16.6783,16.3848,16.5276,83539.540218193,0
+NBTB.US,D,20130711,000000,16.647,16.647,16.2135,16.2712,107470.60603151,0
+NBTB.US,D,20130712,000000,16.2956,16.4933,16.2409,16.4601,75777.450636318,0
+NBTB.US,D,20130715,000000,16.4679,16.738,16.4679,16.738,161496.62975369,0
+NBTB.US,D,20130716,000000,16.7204,16.7536,16.4073,16.6402,76922.961750231,0
+NBTB.US,D,20130717,000000,16.7459,16.8212,16.6069,16.738,122837.41792358,0
+NBTB.US,D,20130718,000000,16.738,16.9112,16.6578,16.7831,133954.29161516,0
+NBTB.US,D,20130719,000000,16.7713,16.8799,16.6676,16.8799,135208.12046151,0
+NBTB.US,D,20130722,000000,16.9112,16.9201,16.6998,16.8799,158762.11794206,0
+NBTB.US,D,20130723,000000,16.9201,17.1744,16.6725,17.1001,202856.6318372,0
+NBTB.US,D,20130724,000000,17.1001,17.2861,16.9054,17.2781,212844.34426127,0
+NBTB.US,D,20130725,000000,17.2781,17.4759,17.1989,17.3683,320145.32063629,0
+NBTB.US,D,20130726,000000,17.1911,17.3721,17.0551,17.1911,81095.238180299,0
+NBTB.US,D,20130729,000000,17.1989,17.1989,16.8878,16.9846,61818.76926607,0
+NBTB.US,D,20130730,000000,17.0405,17.1333,16.8418,16.8878,107452.2124543,0
+NBTB.US,D,20130731,000000,16.9572,17.3036,16.9358,16.9621,140990.85676271,0
+NBTB.US,D,20130801,000000,17.1148,17.334,17.1148,17.2948,140233.65450097,0
+NBTB.US,D,20130802,000000,17.2175,17.3398,17.0168,17.3095,106357.7946104,0
+NBTB.US,D,20130805,000000,17.2479,17.4446,17.1824,17.4446,88169.612347665,0
+NBTB.US,D,20130806,000000,17.4143,17.4143,17.1579,17.3252,131914.64827584,0
+NBTB.US,D,20130807,000000,17.2332,17.3741,17.15,17.2332,88674.413855491,0
+NBTB.US,D,20130808,000000,17.3526,17.422,17.1911,17.3183,90011.013799289,0
+NBTB.US,D,20130809,000000,17.2273,17.3036,17.0834,17.1442,106563.1895559,0
+NBTB.US,D,20130812,000000,16.9846,17.2734,16.9846,17.2479,52507.531737103,0
+NBTB.US,D,20130813,000000,17.2861,17.3252,17.0678,17.2126,80904.149350413,0
+NBTB.US,D,20130814,000000,16.9425,17.3036,16.9425,17.1989,94636.99846716,0
+NBTB.US,D,20130815,000000,17.0013,17.1901,16.9485,17.0482,114613.4451807,0
+NBTB.US,D,20130816,000000,16.9485,17.2175,16.9485,17.0619,84234.408690504,0
+NBTB.US,D,20130819,000000,17.1442,17.1442,16.8153,16.8418,87670.942032242,0
+NBTB.US,D,20130820,000000,16.9112,17.2126,16.8349,17.0924,88293.258061121,0
+NBTB.US,D,20130821,000000,17.0238,17.1285,16.8212,16.9054,86167.778028169,0
+NBTB.US,D,20130822,000000,16.9358,17.3683,16.9358,17.1667,58450.700906163,0
+NBTB.US,D,20130823,000000,17.1363,17.1363,16.9572,17.0238,75424.907073161,0
+NBTB.US,D,20130826,000000,17.0619,17.0924,16.8662,16.9054,53636.693004608,0
+NBTB.US,D,20130827,000000,16.7772,16.7772,16.2781,16.3465,140594.37298733,0
+NBTB.US,D,20130828,000000,16.4013,16.5208,16.2947,16.3397,72841.631340804,0
+NBTB.US,D,20130829,000000,16.3848,16.5522,16.3848,16.5276,75992.042370414,0
+NBTB.US,D,20130830,000000,16.4943,16.4993,16.1734,16.2457,118460.76841342,0
+NBTB.US,D,20130903,000000,16.4464,16.5432,16.0824,16.2301,74233.412016227,0
+NBTB.US,D,20130904,000000,16.2135,16.3534,15.9747,16.0901,166784.78320105,0
+NBTB.US,D,20130905,000000,16.1186,16.3397,16.1107,16.2457,81173.921816134,0
+NBTB.US,D,20130906,000000,16.3338,16.4013,16.2174,16.3465,119272.12954139,0
+NBTB.US,D,20130909,000000,16.3769,16.5833,16.3338,16.5522,148686.52509355,0
+NBTB.US,D,20130910,000000,16.6606,16.6606,16.3848,16.6342,183861.1759081,0
+NBTB.US,D,20130911,000000,16.6509,16.6754,16.5432,16.6206,192095.36730498,0
+NBTB.US,D,20130912,000000,16.6118,16.7419,16.599,16.6891,286486.09621063,0
+NBTB.US,D,20130913,000000,16.7674,16.8124,16.6342,16.7106,56033.989234081,0
+NBTB.US,D,20130916,000000,16.9621,16.9621,16.6509,16.7419,156327.01269277,0
+NBTB.US,D,20130917,000000,16.7106,16.9338,16.6891,16.9259,208562.72823335,0
+NBTB.US,D,20130918,000000,16.8936,17.1579,16.8319,16.9338,251115.2472392,0
+NBTB.US,D,20130919,000000,16.8848,16.9395,16.4689,16.6969,121453.81217136,0
+NBTB.US,D,20130920,000000,16.7106,17.2567,16.7106,17.1363,512691.33058289,0
+NBTB.US,D,20130923,000000,16.9465,17.288,16.9171,17.1911,110679.26338894,0
+NBTB.US,D,20130924,000000,17.2567,17.3644,17.15,17.2488,181819.48883798,0
+NBTB.US,D,20130925,000000,17.3046,17.4181,17.1275,17.1999,99925.151914527,0
+NBTB.US,D,20130926,000000,17.2273,17.3203,17.0678,17.2567,81655.220419749,0
+NBTB.US,D,20130927,000000,17.1275,17.3937,17.1275,17.2185,77911.105592473,0
+NBTB.US,D,20130930,000000,17.0914,17.4474,17.0678,17.4319,258640.26404817,0
+NBTB.US,D,20131001,000000,17.4474,17.6442,17.3771,17.6442,119303.8073688,0
+NBTB.US,D,20131002,000000,17.5542,17.652,17.336,17.3771,129324.21948569,0
+NBTB.US,D,20131003,000000,17.3046,17.3046,17.061,17.1744,125264.34824967,0
+NBTB.US,D,20131004,000000,17.1275,17.2958,16.8936,17.1911,48303.577479621,0
+NBTB.US,D,20131007,000000,16.9994,17.0315,16.8632,16.8711,65650.764517786,0
+NBTB.US,D,20131008,000000,16.8192,16.8848,16.7586,16.7791,124969.02914893,0
+NBTB.US,D,20131009,000000,16.8124,17.1275,16.8124,16.9465,106386.40684162,0
+NBTB.US,D,20131010,000000,17.1824,17.3203,17.15,17.2958,96365.994724734,0
+NBTB.US,D,20131011,000000,17.2058,17.7196,17.1824,17.7196,104403.98796473,0
+NBTB.US,D,20131014,000000,17.5933,17.8263,17.5933,17.8046,81862.659096042,0
+NBTB.US,D,20131015,000000,17.789,17.8263,17.6344,17.741,131164.59907191,0
+NBTB.US,D,20131016,000000,17.8046,18.2078,17.789,18.0375,143031.52196742,0
+NBTB.US,D,20131017,000000,17.9104,18.1511,17.9104,18.0171,132486.8929001,0
+NBTB.US,D,20131018,000000,18.1991,18.3135,17.8792,18.2352,277623.45759246,0
+NBTB.US,D,20131021,000000,18.1991,18.2812,18.0689,18.0914,165045.56828948,0
+NBTB.US,D,20131022,000000,18.0787,18.3135,17.9652,18.1355,104801.49360551,0
+NBTB.US,D,20131023,000000,17.9926,18.2225,17.9183,18.1834,108359.62892991,0
+NBTB.US,D,20131024,000000,18.2078,18.2812,17.7969,18.2284,98693.804106976,0
+NBTB.US,D,20131025,000000,18.1432,18.3635,18.1071,18.2177,129056.49075076,0
+NBTB.US,D,20131028,000000,18.2078,18.3948,18.0914,18.3948,117981.51354061,0
+NBTB.US,D,20131029,000000,18.3948,18.6981,18.2284,18.6894,167550.16038599,0
+NBTB.US,D,20131030,000000,18.6385,18.9036,18.4857,18.8763,160430.82414101,0
+NBTB.US,D,20131031,000000,18.889,18.889,18.48,18.4857,212226.11569399,0
+NBTB.US,D,20131101,000000,18.48,18.5944,18.1002,18.3292,271824.37144487,0
+NBTB.US,D,20131104,000000,18.3948,18.3948,18.1315,18.3381,176247.25680929,0
+NBTB.US,D,20131105,000000,18.3292,18.5767,18.2499,18.3948,233329.67994424,0
+NBTB.US,D,20131106,000000,18.4692,18.6179,18.3703,18.4994,226034.58285038,0
+NBTB.US,D,20131107,000000,18.5151,18.5151,18.2352,18.2411,125763.01856509,0
+NBTB.US,D,20131108,000000,18.2284,18.9643,18.2284,18.9585,183979.71229455,0
+NBTB.US,D,20131111,000000,18.8831,18.8831,18.2812,18.6747,150411.43388952,0
+NBTB.US,D,20131112,000000,18.5767,18.7667,18.4251,18.4994,95047.788358144,0
+NBTB.US,D,20131113,000000,18.3948,18.5465,18.3518,18.5074,135911.16385703,0
+NBTB.US,D,20131114,000000,18.4857,18.6004,18.3703,18.48,66669.564322042,0
+NBTB.US,D,20131115,000000,18.5376,18.5376,18.2637,18.4937,311496.25188683,0
+NBTB.US,D,20131118,000000,18.5074,18.8518,18.386,18.5376,120225.52996001,0
+NBTB.US,D,20131119,000000,18.5944,18.754,18.3557,18.6824,191277.87498461,0
+NBTB.US,D,20131120,000000,18.7403,18.8009,18.5767,18.6747,39675.967903559,0
+NBTB.US,D,20131121,000000,18.7667,19.1865,18.6981,19.162,171507.84508197,0
+NBTB.US,D,20131122,000000,19.1395,19.3802,19.0035,19.3079,147906.841793,0
+NBTB.US,D,20131125,000000,19.4859,19.6718,19.3079,19.4772,107814.97467146,0
+NBTB.US,D,20131126,000000,19.4702,19.7384,19.0602,19.6738,143036.63129442,0
+NBTB.US,D,20131127,000000,19.7384,19.94,19.3196,19.7384,105860.14616038,0
+NBTB.US,D,20131129,000000,19.8862,19.894,19.5437,19.8324,82507.456163731,0
+NBTB.US,D,20131202,000000,19.7472,19.8686,19.4057,19.4057,82513.587356134,0
+NBTB.US,D,20131203,000000,19.3343,19.5338,19.0446,19.1972,96750.216115306,0
+NBTB.US,D,20131204,000000,19.1444,19.3969,18.8919,19.1112,117671.88832427,0
+NBTB.US,D,20131205,000000,19.0602,19.2648,18.8997,19.1825,91257.689587847,0
+NBTB.US,D,20131206,000000,19.3792,19.5642,19.3234,19.4859,74266.111709042,0
+NBTB.US,D,20131209,000000,19.4575,19.4575,19.1444,19.2276,141469.08977012,0
+NBTB.US,D,20131210,000000,19.2119,19.2188,18.8126,18.84,124339.56006225,0
+NBTB.US,D,20131211,000000,18.9203,18.9986,18.6532,18.7423,169918.84438426,0
+NBTB.US,D,20131212,000000,18.7168,19.0368,18.7168,18.845,99886.32102931,0
+NBTB.US,D,20131213,000000,18.9125,19.0965,18.6757,18.9125,180037.35557958,0
+NBTB.US,D,20131216,000000,19.0906,19.3137,18.6532,19.3059,279537.41148752,0
+NBTB.US,D,20131217,000000,19.2725,19.2971,19.022,19.2423,155456.38337158,0
+NBTB.US,D,20131218,000000,19.2825,19.6562,18.8665,19.6562,165867.14807145,0
+NBTB.US,D,20131219,000000,19.5799,19.5799,19.3558,19.4057,160030.25290403,0
+NBTB.US,D,20131220,000000,19.4957,19.8862,19.2825,19.8118,555731.27938475,0
+NBTB.US,D,20131223,000000,19.8392,20.1984,19.8392,20.1837,143560.84824486,0
+NBTB.US,D,20131224,000000,20.2286,20.3373,20.0447,20.1211,75033.532624785,0
+NBTB.US,D,20131226,000000,20.1376,20.2737,19.9929,20.1084,85641.517346934,0
+NBTB.US,D,20131227,000000,20.1905,20.1905,19.894,20.0603,73898.240164877,0
+NBTB.US,D,20131230,000000,19.9929,20.0075,19.804,19.8686,84361.12000016,0
+NBTB.US,D,20131231,000000,19.8627,19.9929,19.7178,19.8118,115710.92862079,0
+NBTB.US,D,20140102,000000,19.6934,19.7257,19.3558,19.4702,136003.13174307,0
+NBTB.US,D,20140103,000000,19.4772,19.6161,19.4204,19.4702,70490.319054352,0
+NBTB.US,D,20140106,000000,19.4057,19.5251,19.1748,19.2276,120951.05439434,0
+NBTB.US,D,20140107,000000,19.348,19.5251,19.1972,19.3059,100679.28858006,0
+NBTB.US,D,20140108,000000,19.2902,19.4126,19.0818,19.2042,77270.395986387,0
+NBTB.US,D,20140109,000000,19.2042,19.4057,19.1112,19.3343,89168.996709313,0
+NBTB.US,D,20140110,000000,19.3625,19.4057,19.0818,19.2511,99221.086653612,0
+NBTB.US,D,20140113,000000,19.1532,19.1532,18.845,18.9907,126169.72099447,0
+NBTB.US,D,20140114,000000,19.1444,19.1914,18.845,19.1914,75539.355998012,0
+NBTB.US,D,20140115,000000,19.2042,19.5799,19.2042,19.4204,115710.92862079,0
+NBTB.US,D,20140116,000000,19.3969,19.3969,19.0368,19.1278,84068.86649563,0
+NBTB.US,D,20140117,000000,19.1679,19.3558,19.0368,19.1825,100544.4023472,0
+NBTB.US,D,20140121,000000,19.4126,19.6827,19.2902,19.6092,101019.56975842,0
+NBTB.US,D,20140122,000000,19.5936,19.7384,19.5603,19.6562,67201.95619568,0
+NBTB.US,D,20140123,000000,19.5036,19.5114,18.8616,19.4527,159120.79269762,0
+NBTB.US,D,20140124,000000,19.6405,19.6405,19.2276,19.3421,193634.29659807,0
+NBTB.US,D,20140127,000000,19.3303,19.4702,19.0525,19.1825,177032.04943684,0
+NBTB.US,D,20140128,000000,19.1532,19.1532,18.84,18.886,214423.12630497,0
+NBTB.US,D,20140129,000000,18.8224,18.9066,18.4408,18.4994,174802.33913304,0
+NBTB.US,D,20140130,000000,18.6101,18.9203,18.2715,18.845,222873.95316675,0
+NBTB.US,D,20140131,000000,18.5563,18.6991,18.2794,18.385,310658.32225846,0
+NBTB.US,D,20140203,000000,18.4104,18.57,17.4015,17.4309,263880.38982172,0
+NBTB.US,D,20140204,000000,17.4779,18.1844,17.2851,17.4954,189759.38299953,0
+NBTB.US,D,20140205,000000,17.47,17.6119,17.2537,17.4456,236331.92049078,0
+NBTB.US,D,20140206,000000,17.1245,17.8956,17.1245,17.4847,155724.1121065,0
+NBTB.US,D,20140207,000000,17.5121,17.6266,17.3095,17.423,129990.47572678,0
+NBTB.US,D,20140210,000000,17.3751,17.5386,17.1402,17.5219,115167.29622775,0
+NBTB.US,D,20140211,000000,17.3683,17.8819,17.2851,17.7822,110453.43113544,0
+NBTB.US,D,20140212,000000,17.8126,18.0836,17.6266,17.7343,73506.865716502,0
+NBTB.US,D,20140213,000000,17.5786,17.7899,17.5121,17.7587,71093.219640622,0
+NBTB.US,D,20140214,000000,17.7206,17.8664,17.5542,17.743,78717.357393434,0
+NBTB.US,D,20140218,000000,17.743,18.0346,17.7117,17.8732,70795.856809089,0
+NBTB.US,D,20140219,000000,17.7587,17.8575,17.1325,17.1617,189139.11070146,0
+NBTB.US,D,20140220,000000,17.2038,17.4544,17.0941,17.2929,162376.45586348,0
+NBTB.US,D,20140221,000000,17.3829,17.4847,17.245,17.3829,322260.58201524,0
+NBTB.US,D,20140224,000000,17.3526,17.9515,17.3526,17.8126,246578.16486117,0
+NBTB.US,D,20140225,000000,17.7899,17.8291,17.653,17.7059,79404.050942542,0
+NBTB.US,D,20140226,000000,17.7909,18.0445,17.5923,17.9143,120433.99050171,0
+NBTB.US,D,20140227,000000,17.8537,18.0161,17.7675,18.0073,110108.04063008,0
+NBTB.US,D,20140228,000000,18.1345,18.342,17.8919,18.1238,201986.00251601,0
+NBTB.US,D,20140303,000000,17.7675,18.0679,17.7675,18.0602,78740.860297645,0
+NBTB.US,D,20140304,000000,18.2842,18.8253,18.2372,18.5954,295723.75943077,0
+NBTB.US,D,20140305,000000,18.5141,18.564,18.3909,18.4848,81174.943681534,0
+NBTB.US,D,20140306,000000,18.4584,18.7569,18.3694,18.6463,72642.367587715,0
+NBTB.US,D,20140307,000000,18.8557,18.9487,18.6316,18.7187,99359.038482674,0
+NBTB.US,D,20140310,000000,18.661,18.9036,18.661,18.8489,76154.518969087,0
+NBTB.US,D,20140311,000000,18.842,18.8489,18.48,18.7343,94799.475065833,0
+NBTB.US,D,20140312,000000,18.6189,18.7921,18.3742,18.6767,82613.730165378,0
+NBTB.US,D,20140313,000000,18.654,18.7569,18.3605,18.4927,105427.89709599,0
+NBTB.US,D,20140314,000000,18.4927,18.8116,17.8585,18.6032,119977.2166677,0
+NBTB.US,D,20140317,000000,18.7266,19.0123,18.7187,18.9242,184249.48476027,0
+NBTB.US,D,20140318,000000,18.9633,19.0866,18.8733,19.0788,130390.02509836,0
+NBTB.US,D,20140319,000000,18.931,19.2188,18.8733,19.0035,112321.40108748,0
+NBTB.US,D,20140320,000000,18.9036,19.2962,18.888,19.2902,200008.69296612,0
+NBTB.US,D,20140321,000000,19.2962,19.6435,19.1718,19.2266,382716.18283711,0
+NBTB.US,D,20140324,000000,19.4448,19.4918,19.0573,19.1895,129293.56352367,0
+NBTB.US,D,20140325,000000,19.256,19.256,19.0945,19.1895,96223.95543407,0
+NBTB.US,D,20140326,000000,19.2491,19.256,18.7921,18.8068,123990.0820953,0
+NBTB.US,D,20140327,000000,18.7716,18.9242,18.4084,18.4985,104339.6104445,0
+NBTB.US,D,20140328,000000,18.48,18.8655,18.383,18.48,87574.886684599,0
+NBTB.US,D,20140331,000000,18.5376,18.9575,18.5376,18.8812,173019.18400925,0
+NBTB.US,D,20140401,000000,18.9036,19.2109,18.7725,19.1718,205446.03876196,0
+NBTB.US,D,20140402,000000,19.2403,19.3333,18.7989,19.2266,178292.00947561,0
+NBTB.US,D,20140403,000000,19.2022,19.3294,19.0945,19.2188,104390.70371453,0
+NBTB.US,D,20140404,000000,19.3294,19.4361,18.752,18.8342,224861.48137065,0
+NBTB.US,D,20140407,000000,18.564,18.888,18.48,18.8253,172605.32852205,0
+NBTB.US,D,20140408,000000,18.7852,19.1258,18.7852,18.842,173171.44195391,0
+NBTB.US,D,20140409,000000,18.9036,18.9096,18.6423,18.8156,153005.95014128,0
+NBTB.US,D,20140410,000000,18.6677,18.7637,18.2509,18.2774,223121.24459367,0
+NBTB.US,D,20140411,000000,18.1238,18.383,18.0073,18.1511,113907.33618899,0
+NBTB.US,D,20140414,000000,18.383,18.4584,18.0856,18.2372,138538.37980161,0
+NBTB.US,D,20140415,000000,18.3087,18.3478,17.8682,18.2187,102293.83591278,0
+NBTB.US,D,20140416,000000,18.4084,18.4584,18.0885,18.2011,73852.256221857,0
+NBTB.US,D,20140417,000000,18.2509,18.4672,18.1159,18.3605,119116.80600052,0
+NBTB.US,D,20140421,000000,18.1159,18.383,18.1071,18.2304,77284.702101993,0
+NBTB.US,D,20140422,000000,18.2098,18.383,18.0532,18.3175,80964.43940904,0
+NBTB.US,D,20140423,000000,18.293,18.3605,18.1159,18.1599,70497.472112155,0
+NBTB.US,D,20140424,000000,18.2304,18.2304,17.7909,17.8537,72271.430447349,0
+NBTB.US,D,20140425,000000,17.7528,17.9525,17.4827,17.6266,160357.24983217,0
+NBTB.US,D,20140428,000000,17.6922,17.7822,17.429,17.6109,97565.664704871,0
+NBTB.US,D,20140429,000000,17.7909,17.7909,17.3888,17.4749,113778.58114853,0
+NBTB.US,D,20140430,000000,17.4143,17.5522,17.1559,17.4827,131629.54782912,0
+NBTB.US,D,20140501,000000,17.3976,17.6843,17.058,17.429,224417.99178685,0
+NBTB.US,D,20140502,000000,17.5199,17.9475,17.4524,17.5699,154589.84151199,0
+NBTB.US,D,20140505,000000,17.3731,17.4612,17.1559,17.3125,86327.18903064,0
+NBTB.US,D,20140506,000000,17.5923,17.5923,17.0111,17.0277,125221.42990285,0
+NBTB.US,D,20140507,000000,17.058,17.3427,16.9719,17.337,151939.12266321,0
+NBTB.US,D,20140508,000000,17.2498,17.5199,17.1041,17.15,111944.3327547,0
+NBTB.US,D,20140509,000000,16.9954,17.5023,16.9572,17.4954,91219.88056803,0
+NBTB.US,D,20140512,000000,17.6109,17.9475,17.5199,17.9056,179412.99581991,0
+NBTB.US,D,20140513,000000,17.8839,17.8839,17.561,17.5767,191128.68263615,0
+NBTB.US,D,20140514,000000,17.5923,17.5923,17.0649,17.1041,135257.17000074,0
+NBTB.US,D,20140515,000000,16.9768,17.2342,16.7233,17.1422,184590.78780403,0
+NBTB.US,D,20140516,000000,17.0433,17.1989,16.9494,17.1901,111384.35051526,0
+NBTB.US,D,20140519,000000,17.1559,17.421,17.1559,17.3888,84287.545691328,0
+NBTB.US,D,20140520,000000,17.3056,17.3663,17.0277,17.2498,242543.84026017,0
+NBTB.US,D,20140521,000000,17.337,17.5982,17.337,17.5199,206080.61717565,0
+NBTB.US,D,20140522,000000,17.5199,17.6775,17.0365,17.429,136291.297786,0
+NBTB.US,D,20140523,000000,17.429,17.6266,17.38,17.5923,133163.36779521,0
+NBTB.US,D,20140527,000000,17.1989,18.0445,17.1989,17.929,112653.50734262,0
+NBTB.US,D,20140528,000000,17.9143,17.9143,17.5904,17.6902,178653.74982737,0
+NBTB.US,D,20140529,000000,17.7577,17.9525,17.6667,17.7577,112682.11957384,0
+NBTB.US,D,20140530,000000,17.8066,17.9779,17.65,17.697,132683.09105699,0
+NBTB.US,D,20140602,000000,17.7509,17.9211,17.472,17.7744,82092.578811145,0
+NBTB.US,D,20140603,000000,17.6579,17.9829,17.5737,17.6824,87620.87062762,0
+NBTB.US,D,20140604,000000,17.5571,17.8585,17.5571,17.7744,93120.550212881,0
+NBTB.US,D,20140605,000000,17.8527,18.3048,17.7273,18.2871,119993.56651411,0
+NBTB.US,D,20140606,000000,18.3957,18.5944,18.3645,18.4897,126370.00661296,0
+NBTB.US,D,20140609,000000,18.4545,18.7569,18.387,18.752,97127.284448075,0
+NBTB.US,D,20140610,000000,18.7764,18.7764,18.5044,18.6306,75235.861974076,0
+NBTB.US,D,20140611,000000,18.4838,18.5847,17.5571,18.296,97963.170345649,0
+NBTB.US,D,20140612,000000,18.1315,18.4134,18.1168,18.2617,86016.541948901,0
+NBTB.US,D,20140613,000000,18.3957,18.5445,18.1257,18.2265,92832.384169952,0
+NBTB.US,D,20140616,000000,18.1629,18.2715,17.9388,18.2471,158238.92285703,0
+NBTB.US,D,20140617,000000,18.1961,18.6463,18.1091,18.5278,155211.13567547,0
+NBTB.US,D,20140618,000000,18.3791,18.7637,18.3791,18.7433,114736.06902876,0
+NBTB.US,D,20140619,000000,18.842,18.842,18.387,18.6306,65472.959938106,0
+NBTB.US,D,20140620,000000,18.7764,18.7764,18.4183,18.5758,459069.96555928,0
+NBTB.US,D,20140623,000000,18.4183,18.661,18.3791,18.4966,80720.213578331,0
+NBTB.US,D,20140624,000000,18.4643,18.752,18.3567,18.3567,126718.46271452,0
+NBTB.US,D,20140625,000000,18.2265,18.57,18.0699,18.5348,72949.949073253,0
+NBTB.US,D,20140626,000000,18.1629,18.6091,18.1629,18.57,56173.984793944,0
+NBTB.US,D,20140627,000000,18.572,18.752,18.4045,18.6844,423584.667663,0
+NBTB.US,D,20140630,000000,18.6306,18.7637,18.5201,18.7079,134863.75182157,0
+NBTB.US,D,20140701,000000,18.7637,19.3274,18.6844,19.0515,158844.8890395,0
+NBTB.US,D,20140702,000000,19.0602,19.0602,18.752,18.8253,77290.833294396,0
+NBTB.US,D,20140703,000000,18.9653,19.1992,18.9173,19.1992,57652.624028406,0
+NBTB.US,D,20140707,000000,19.1219,19.1219,18.8655,18.9096,122820.04621177,0
+NBTB.US,D,20140708,000000,18.9096,18.9173,18.6463,18.7001,164073.77429364,0
+NBTB.US,D,20140709,000000,18.8253,18.842,18.5944,18.7569,80424.894477599,0
+NBTB.US,D,20140710,000000,18.4545,18.6091,18.3292,18.4457,105458.553058,0
+NBTB.US,D,20140711,000000,18.3381,18.5348,18.3204,18.387,98042.875846884,0
+NBTB.US,D,20140714,000000,18.6169,18.6169,18.3957,18.4545,72719.007492749,0
+NBTB.US,D,20140715,000000,18.5044,18.5533,18.2871,18.4897,83060.285345378,0
+NBTB.US,D,20140716,000000,18.6463,18.6463,18.3292,18.3518,110393.14107682,0
+NBTB.US,D,20140717,000000,18.2265,18.5758,18.0455,18.1315,173705.87755835,0
+NBTB.US,D,20140718,000000,18.0532,18.3567,18.0532,18.2265,142181.32995424,0
+NBTB.US,D,20140721,000000,18.1091,18.1805,17.9692,18.1091,62360.357928313,0
+NBTB.US,D,20140722,000000,18.1874,18.3292,18.1384,18.1629,66201.549968632,0
+NBTB.US,D,20140723,000000,18.2471,18.2471,17.9829,18.0239,62771.147819297,0
+NBTB.US,D,20140724,000000,18.3518,18.4643,17.9475,18.1168,64265.115034765,0
+NBTB.US,D,20140725,000000,17.9525,18.1257,17.9143,18.0699,102868.12426785,0
+NBTB.US,D,20140728,000000,18.0455,18.0455,17.7744,17.9056,84952.780067025,0
+NBTB.US,D,20140729,000000,18.0308,18.4966,17.8458,18.4358,114048.35361425,0
+NBTB.US,D,20140730,000000,18.6169,18.7079,18.3791,18.6463,123700.89418697,0
+NBTB.US,D,20140731,000000,18.4134,18.5533,18.1746,18.203,166279.98169322,0
+NBTB.US,D,20140801,000000,18.296,18.7256,17.929,17.9906,122157.87743228,0
+NBTB.US,D,20140804,000000,18.1168,18.1462,17.8291,18.0797,128200.16754518,0
+NBTB.US,D,20140805,000000,17.9692,18.2617,17.8565,18.1805,86854.471577276,0
+NBTB.US,D,20140806,000000,18.1168,18.4183,18.0288,18.3292,111818.64331045,0
+NBTB.US,D,20140807,000000,18.3567,18.4114,18.0797,18.1257,73602.921064145,0
+NBTB.US,D,20140808,000000,18.0856,18.3567,18.021,18.2715,83511.94985238,0
+NBTB.US,D,20140811,000000,18.3791,18.6532,18.156,18.4183,76523.412378652,0
+NBTB.US,D,20140812,000000,18.3126,18.5122,18.2128,18.3381,68509.943908265,0
+NBTB.US,D,20140813,000000,18.4457,18.57,18.3645,18.4897,71552.037205427,0
+NBTB.US,D,20140814,000000,18.5201,18.6169,18.4358,18.4545,51926.090324242,0
+NBTB.US,D,20140815,000000,18.3713,18.6667,18.1541,18.3381,151590.66656165,0
+NBTB.US,D,20140818,000000,18.5533,18.7333,18.387,18.6914,90432.022344278,0
+NBTB.US,D,20140819,000000,18.6844,18.842,18.5758,18.6463,64194.606322134,0
+NBTB.US,D,20140820,000000,18.4045,18.5847,18.3791,18.4701,64629.920982729,0
+NBTB.US,D,20140821,000000,18.4183,18.8156,18.3381,18.7637,96759.41290391,0
+NBTB.US,D,20140822,000000,18.8156,18.933,18.7433,18.8499,98234.98654217,0
+NBTB.US,D,20140825,000000,19.0064,19.0064,18.6914,18.7852,58011.298783966,0
+NBTB.US,D,20140826,000000,18.8567,19.0279,18.8567,19.0064,120091.66559255,0
+NBTB.US,D,20140827,000000,19.1131,19.1219,18.8812,18.9096,65375.882725063,0
+NBTB.US,D,20140828,000000,18.888,18.888,18.6894,18.6972,62855.962647535,0
+NBTB.US,D,20140829,000000,18.7226,18.9653,18.6141,18.8645,63456.819503004,0
+NBTB.US,D,20140902,000000,18.9966,19.2169,18.887,19.0985,52190.753462961,0
+NBTB.US,D,20140903,000000,19.1875,19.1875,18.8812,18.9722,95928.636333338,0
+NBTB.US,D,20140904,000000,19.0525,19.1943,18.8733,18.9252,51434.573066622,0
+NBTB.US,D,20140905,000000,18.7833,18.9163,18.6972,18.8959,70507.69076616,0
+NBTB.US,D,20140908,000000,18.8234,18.9496,18.7314,18.9163,57723.132741037,0
+NBTB.US,D,20140909,000000,18.6972,18.9399,18.48,18.6051,81547.924552701,0
+NBTB.US,D,20140910,000000,18.665,18.9496,18.1432,18.888,57043.592249733,0
+NBTB.US,D,20140911,000000,18.749,19.0358,18.749,19.0211,53612.168234997,0
+NBTB.US,D,20140912,000000,18.98,19.1943,18.7627,18.98,94747.359930409,0
+NBTB.US,D,20140915,000000,19.1062,19.1062,18.4221,18.6727,98866.499359653,0
+NBTB.US,D,20140916,000000,18.6346,18.7627,18.3977,18.5074,154795.23645749,0
+NBTB.US,D,20140917,000000,18.48,18.7403,18.3664,18.5485,97765.950323361,0
+NBTB.US,D,20140918,000000,18.6727,18.9585,18.665,18.7754,135039.51267044,0
+NBTB.US,D,20140919,000000,18.7627,18.9966,18.4584,18.4672,526977.00888128,0
+NBTB.US,D,20140922,000000,18.4075,18.6141,18.3733,18.3977,102731.19430418,0
+NBTB.US,D,20140923,000000,18.34,18.4496,18.1168,18.1315,110324.67609498,0
+NBTB.US,D,20140924,000000,18.1315,18.4496,18.0445,18.2039,88954.404975216,0
+NBTB.US,D,20140925,000000,18.2275,18.2637,17.8809,18.0073,126445.6246526,0
+NBTB.US,D,20140926,000000,18.0161,18.1883,17.927,18.1022,99863.8399905,0
+NBTB.US,D,20140929,000000,17.9123,18.0239,17.8575,17.9515,100648.63261805,0
+NBTB.US,D,20140930,000000,17.8956,18.0239,17.6785,17.6942,286818.20246578,0
+NBTB.US,D,20141001,000000,17.7245,17.927,17.5923,17.6942,146061.35287978,0
+NBTB.US,D,20141002,000000,17.7372,18.0298,17.7166,17.927,68344.401713391,0
+NBTB.US,D,20141003,000000,17.9602,18.1727,17.8722,17.9123,106731.79734698,0
+NBTB.US,D,20141006,000000,18.1091,18.1727,17.7372,17.747,142014.76589396,0
+NBTB.US,D,20141007,000000,17.5522,17.7019,17.4583,17.4583,187859.73522009,0
+NBTB.US,D,20141008,000000,17.4739,18.0532,17.4739,18.0239,96232.130357274,0
+NBTB.US,D,20141009,000000,17.9682,17.9682,17.5767,17.6942,180464.49531698,0
+NBTB.US,D,20141010,000000,17.5845,18.1315,17.5767,17.7871,113911.42365059,0
+NBTB.US,D,20141013,000000,17.747,18.4261,17.7353,18.2138,137256.96058944,0
+NBTB.US,D,20141014,000000,18.4144,18.7403,18.0856,18.5308,201584.40941363,0
+NBTB.US,D,20141015,000000,18.0699,18.3899,17.7782,18.2548,246100.95371915,0
+NBTB.US,D,20141016,000000,18.3595,18.9585,18.0445,18.755,221094.88550457,0
+NBTB.US,D,20141017,000000,18.4584,19.0446,18.3733,18.4144,270123.98741851,0
+NBTB.US,D,20141020,000000,18.2891,18.574,18.2039,18.4857,136127.79932193,0
+NBTB.US,D,20141021,000000,18.6218,18.841,18.473,18.8049,87332.704584691,0
+NBTB.US,D,20141022,000000,18.8959,18.8959,18.3977,18.4496,126804.29940816,0
+NBTB.US,D,20141023,000000,18.657,18.841,18.478,18.6815,108490.42770116,0
+NBTB.US,D,20141024,000000,18.665,18.8557,18.5485,18.5807,86490.687494714,0
+NBTB.US,D,20141027,000000,18.473,18.7627,18.34,18.665,141618.28211859,0
+NBTB.US,D,20141028,000000,18.8557,19.5622,18.8557,19.5154,234402.63861472,0
+NBTB.US,D,20141029,000000,19.4664,19.9547,19.1552,19.9234,162134.27376357,0
+NBTB.US,D,20141030,000000,19.6161,19.9165,19.5525,19.8216,223365.47042438,0
+NBTB.US,D,20141031,000000,19.987,20.2229,19.8255,20.1739,242521.35922135,0
+NBTB.US,D,20141103,000000,20.1446,20.2698,19.8578,19.9322,172110.74566824,0
+NBTB.US,D,20141104,000000,19.7658,20.082,19.7277,20.0496,85416.706958833,0
+NBTB.US,D,20141105,000000,20.1446,20.2463,19.94,20.0965,88600.839546658,0
+NBTB.US,D,20141106,000000,20.073,20.2541,19.898,20.2463,61909.715286711,0
+NBTB.US,D,20141107,000000,20.2376,20.2376,19.9547,20.0897,100485.13415398,0
+NBTB.US,D,20141110,000000,20.1269,20.1984,19.94,20.1739,88843.021646567,0
+NBTB.US,D,20141111,000000,20.1739,20.3187,19.9791,20.1122,77451.266162268,0
+NBTB.US,D,20141112,000000,20.1356,20.2698,19.9947,20.2698,153224.62933698,0
+NBTB.US,D,20141113,000000,20.3187,20.3187,19.9791,19.9947,93052.085231051,0
+NBTB.US,D,20141114,000000,20.0027,20.0094,19.8157,19.8676,126920.79206381,0
+NBTB.US,D,20141117,000000,19.7903,19.8157,19.6474,19.6738,77815.05024483,0
+NBTB.US,D,20141118,000000,19.7404,19.8598,19.6004,19.7208,97925.361325832,0
+NBTB.US,D,20141119,000000,19.6405,19.6405,19.1688,19.389,110077.38466807,0
+NBTB.US,D,20141120,000000,19.2471,19.5495,19.2089,19.5309,181434.24558201,0
+NBTB.US,D,20141121,000000,19.7756,19.7756,19.1552,19.255,109021.7977094,0
+NBTB.US,D,20141124,000000,19.2805,19.6327,19.2805,19.6161,95505.584057549,0
+NBTB.US,D,20141125,000000,19.5936,19.7491,19.4067,19.7335,113952.29826661,0
+NBTB.US,D,20141126,000000,19.7491,19.8226,19.6395,19.7913,121629.57302024,0
+NBTB.US,D,20141128,000000,19.9254,19.9254,19.2188,19.2589,93945.19559105,0
+NBTB.US,D,20141201,000000,19.2521,19.299,19.0377,19.0553,197505.122735,0
+NBTB.US,D,20141202,000000,19.1415,19.665,19.1415,19.4361,150003.70959474,0
+NBTB.US,D,20141203,000000,19.4702,19.7658,19.3391,19.6964,110643.49809992,0
+NBTB.US,D,20141204,000000,19.6318,19.7404,19.4585,19.6395,127667.77567154,0
+NBTB.US,D,20141205,000000,19.6161,20.1221,19.6161,19.9654,149081.98700353,0
+NBTB.US,D,20141208,000000,19.9566,20.2199,19.8167,19.9097,117511.4554564,0
+NBTB.US,D,20141209,000000,19.6817,20.3833,19.6817,20.3149,219961.63677545,0
+NBTB.US,D,20141210,000000,20.2894,20.3686,19.5926,19.6161,123418.85933645,0
+NBTB.US,D,20141211,000000,19.7491,19.982,19.7208,19.8098,115676.18519718,0
+NBTB.US,D,20141212,000000,19.5064,19.757,19.3313,19.4536,138802.02107492,0
+NBTB.US,D,20141215,000000,19.6395,19.757,19.2755,19.4116,151085.86505383,0
+NBTB.US,D,20141216,000000,19.3695,19.9174,19.2755,19.7658,252104.41294684,0
+NBTB.US,D,20141217,000000,19.7031,20.3608,19.5847,20.3461,233443.10700369,0
+NBTB.US,D,20141218,000000,20.5585,20.7561,20.3912,20.5585,195988.67448072,0
+NBTB.US,D,20141219,000000,20.5095,20.6005,20.0516,20.5027,594256.6268474,0
+NBTB.US,D,20141222,000000,20.5585,20.5585,20.2121,20.4411,110171.39628492,0
+NBTB.US,D,20141223,000000,20.6005,20.7347,20.3833,20.5506,108279.92342867,0
+NBTB.US,D,20141224,000000,20.5272,20.5928,20.2894,20.5506,57728.242068039,0
+NBTB.US,D,20141226,000000,20.6211,20.7258,20.4655,20.6778,85868.371465835,0
+NBTB.US,D,20141229,000000,20.6005,21.0409,20.6005,21.0263,220844.52848145,0
+NBTB.US,D,20141230,000000,21.0194,21.2083,20.9147,21.0908,105953.13591182,0
+NBTB.US,D,20141231,000000,21.2083,21.2963,20.7787,20.8119,130982.70703063,0
+NBTB.US,D,20150102,000000,20.9646,20.9646,20.1573,20.3833,141691.85642742,0
+NBTB.US,D,20150105,000000,20.2668,20.3343,19.8373,19.8774,146559.0013298,0
+NBTB.US,D,20150106,000000,19.8774,19.8774,19.3274,19.4536,142879.26402275,0
+NBTB.US,D,20150107,000000,19.5388,19.7031,19.3313,19.5064,115490.20569429,0
+NBTB.US,D,20150108,000000,19.9419,19.982,19.5388,19.801,118113.33417727,0
+NBTB.US,D,20150109,000000,19.7824,19.7824,19.2433,19.2433,87527.880876178,0
+NBTB.US,D,20150112,000000,19.2433,19.2852,18.9986,19.069,118405.58768179,0
+NBTB.US,D,20150113,000000,19.6552,19.6552,18.9633,19.2109,159606.17876284,0
+NBTB.US,D,20150114,000000,18.9673,19.0857,18.7041,18.9742,82779.272360252,0
+NBTB.US,D,20150115,000000,19.0466,19.0466,18.748,18.8136,160893.72916742,0
+NBTB.US,D,20150116,000000,18.7393,19.2668,18.7393,19.2354,199371.04895623,0
+NBTB.US,D,20150120,000000,18.9516,19.2922,18.8969,19.0162,194892.21290603,0
+NBTB.US,D,20150121,000000,18.9516,19.0935,18.7687,18.8049,134058.52188601,0
+NBTB.US,D,20150122,000000,18.933,19.7658,18.8743,19.7208,253962.16424488,0
+NBTB.US,D,20150123,000000,19.6904,19.6904,19.1905,19.3598,122462.39332161,0
+NBTB.US,D,20150126,000000,19.299,19.4702,19.1581,19.4116,124246.57031082,0
+NBTB.US,D,20150127,000000,18.8557,19.2109,18.6199,18.9898,165976.48766929,0
+NBTB.US,D,20150128,000000,19.1249,19.1249,18.3703,18.3782,191577.28154696,0
+NBTB.US,D,20150129,000000,18.3782,18.657,18.3097,18.657,163361.53410952,0
+NBTB.US,D,20150130,000000,18.4838,18.6258,18.1991,18.2294,161562.02913931,0
+NBTB.US,D,20150202,000000,18.2774,18.6972,18.2334,18.6884,143051.95927543,0
+NBTB.US,D,20150203,000000,19.1415,19.2188,18.7627,19.069,138874.57351836,0
+NBTB.US,D,20150204,000000,19.0083,19.1825,18.797,18.9173,96882.036751965,0
+NBTB.US,D,20150205,000000,19.0083,19.3862,19.0083,19.3862,117055.7034878,0
+NBTB.US,D,20150206,000000,19.4281,19.9254,19.3695,19.6082,132629.95405616,0
+NBTB.US,D,20150209,000000,19.5211,19.6964,19.2354,19.2922,101222.92097311,0
+NBTB.US,D,20150210,000000,19.4645,19.7824,19.0466,19.2521,90893.905505285,0
+NBTB.US,D,20150211,000000,19.1728,19.573,18.9898,19.1336,55897.05927042,0
+NBTB.US,D,20150212,000000,19.3862,19.5291,19.2668,19.5134,68164.553402911,0
+NBTB.US,D,20150213,000000,19.4702,19.667,19.3451,19.5064,94058.622650501,0
+NBTB.US,D,20150217,000000,19.5554,19.6904,19.3451,19.665,66942.402383964,0
+NBTB.US,D,20150218,000000,19.5681,19.5926,19.2755,19.4027,92533.999473019,0
+NBTB.US,D,20150219,000000,19.3274,19.5291,19.2109,19.3313,51318.08041097,0
+NBTB.US,D,20150220,000000,19.3763,19.3763,18.933,19.2922,137304.98826326,0
+NBTB.US,D,20150223,000000,19.1013,19.1728,18.9986,19.116,146999.4253174,0
+NBTB.US,D,20150224,000000,19.1249,19.3939,19.1249,19.299,89945.61441366,0
+NBTB.US,D,20150225,000000,19.3391,19.5398,19.1571,19.2922,63319.889539342,0
+NBTB.US,D,20150226,000000,19.2276,19.4126,19.1962,19.4126,104186.33063444,0
+NBTB.US,D,20150227,000000,19.3176,19.4291,19.1895,19.1895,102374.56327943,0
+NBTB.US,D,20150302,000000,19.2188,19.4987,19.1483,19.3695,121627.52928944,0
+NBTB.US,D,20150303,000000,19.299,19.4987,19.1062,19.1395,92222.330525879,0
+NBTB.US,D,20150304,000000,19.0211,19.164,18.9076,18.9633,75454.541169774,0
+NBTB.US,D,20150305,000000,19.0269,19.1895,18.7177,18.9956,85341.088919199,0
+NBTB.US,D,20150306,000000,18.7941,19.4037,18.7941,19.0446,149781.96480284,0
+NBTB.US,D,20150309,000000,19.1141,19.3608,19.1141,19.2922,105363.51957576,0
+NBTB.US,D,20150310,000000,19.1316,19.164,18.8792,18.9633,97853.8307478,0
+NBTB.US,D,20150311,000000,18.929,19.1395,18.9007,19.0837,117249.85791388,0
+NBTB.US,D,20150312,000000,19.3391,19.7364,19.2188,19.7364,145655.67231579,0
+NBTB.US,D,20150313,000000,19.899,19.899,19.346,19.7315,126008.2662612,0
+NBTB.US,D,20150316,000000,19.9165,19.9312,19.6171,19.7453,123759.1405148,0
+NBTB.US,D,20150317,000000,19.6767,19.9067,19.6024,19.891,108114.3812338,0
+NBTB.US,D,20150318,000000,19.8207,20.0838,19.5945,19.7531,128137.83375575,0
+NBTB.US,D,20150319,000000,19.7237,19.7237,19.4126,19.669,77209.084062359,0
+NBTB.US,D,20150320,000000,19.806,20.0428,19.6347,20.0104,344114.19546943,0
+NBTB.US,D,20150323,000000,20.0183,20.0663,19.8128,19.9469,104235.38017365,0
+NBTB.US,D,20150324,000000,19.9791,20.0183,19.7364,19.9547,138148.02721863,0
+NBTB.US,D,20150325,000000,19.9703,19.9791,19.4126,19.4468,123759.1405148,0
+NBTB.US,D,20150326,000000,19.346,19.6855,19.2589,19.669,99230.283442216,0
+NBTB.US,D,20150327,000000,19.669,19.8656,19.4291,19.8656,173432.01763103,0
+NBTB.US,D,20150330,000000,19.9165,20.3471,19.9165,20.169,157291.6536308,0
+NBTB.US,D,20150331,000000,19.939,20.0995,19.8264,20.0271,122765.88734555,0
+NBTB.US,D,20150401,000000,20.1935,20.1935,19.7364,20.0574,106738.95040477,0
+NBTB.US,D,20150402,000000,20.0574,20.164,20.0271,20.1299,89093.378669679,0
+NBTB.US,D,20150406,000000,19.987,20.0838,19.6855,19.939,98601.836220935,0
+NBTB.US,D,20150407,000000,19.899,19.9234,19.6924,19.8128,116935.12337054,0
+NBTB.US,D,20150408,000000,19.8128,19.899,19.7364,19.8264,86093.181853936,0
+NBTB.US,D,20150409,000000,19.7961,19.8343,19.4712,19.7071,68529.359350874,0
+NBTB.US,D,20150410,000000,19.5154,19.8343,19.5154,19.8207,62193.793868038,0
+NBTB.US,D,20150413,000000,19.8578,20.0183,19.7364,20.0037,50430.079377973,0
+NBTB.US,D,20150414,000000,19.7864,20.0037,19.6435,19.891,79332.52036451,0
+NBTB.US,D,20150415,000000,20.0104,20.258,19.8656,20.1386,104202.68048084,0
+NBTB.US,D,20150416,000000,20.0917,20.2121,19.9234,20.164,101162.63091448,0
+NBTB.US,D,20150417,000000,20.0104,20.0574,19.6983,19.7364,88219.683752288,0
+NBTB.US,D,20150420,000000,19.8207,20.2199,19.7208,20.0183,72150.850330095,0
+NBTB.US,D,20150421,000000,20.0574,20.2032,19.9469,19.9791,39863.991137243,0
+NBTB.US,D,20150422,000000,19.9791,20.1466,19.6435,20.0271,42840.685048776,0
+NBTB.US,D,20150423,000000,19.9791,20.0995,19.8421,19.9547,47547.397083282,0
+NBTB.US,D,20150424,000000,19.987,20.0995,19.7315,19.7795,58159.469267032,0
+NBTB.US,D,20150427,000000,19.7453,20.2121,19.5711,19.899,95727.328849448,0
+NBTB.US,D,20150428,000000,19.0211,20.1299,19.0211,20.0663,114860.73660761,0
+NBTB.US,D,20150429,000000,19.8656,20.0104,19.6494,19.7237,148034.57496806,0
+NBTB.US,D,20150430,000000,19.5945,19.9547,19.2922,19.299,200215.10977702,0
+NBTB.US,D,20150501,000000,19.3538,19.5632,18.98,19.0446,157543.03251931,0
+NBTB.US,D,20150504,000000,19.0055,19.4712,19.0055,19.3391,118248.22041013,0
+NBTB.US,D,20150505,000000,19.2188,19.6024,19.1229,19.2109,149535.69524133,0
+NBTB.US,D,20150506,000000,19.2755,19.4664,19.1718,19.4664,124650.20714399,0
+NBTB.US,D,20150507,000000,19.3538,19.6494,19.2668,19.4605,96480.443649585,0
+NBTB.US,D,20150508,000000,19.7315,19.7315,19.3176,19.4371,87215.190063638,0
+NBTB.US,D,20150511,000000,19.3872,19.7071,19.3608,19.6347,77832.421956638,0
+NBTB.US,D,20150512,000000,19.5779,19.7315,19.2852,19.6767,63013.329919205,0
+NBTB.US,D,20150513,000000,19.761,19.8207,19.5495,19.6924,72580.033798287,0
+NBTB.US,D,20150514,000000,19.85,19.9547,19.6494,19.8833,78959.539493343,0
+NBTB.US,D,20150515,000000,19.6855,19.8207,19.3949,19.5711,95092.750435764,0
+NBTB.US,D,20150518,000000,19.5495,19.9703,19.5495,19.9234,87309.20168048,0
+NBTB.US,D,20150519,000000,19.9791,20.0663,19.6767,20.0428,122647.3509591,0
+NBTB.US,D,20150520,000000,20.164,20.164,19.8421,20.0037,79837.321872336,0
+NBTB.US,D,20150521,000000,19.6983,20.0506,19.6983,19.9312,72580.033798287,0
+NBTB.US,D,20150522,000000,19.9626,19.9957,19.7071,19.806,73077.68224831,0
+NBTB.US,D,20150526,000000,19.669,19.761,19.4664,19.6924,130619.94481346,0
+NBTB.US,D,20150527,000000,19.7237,19.9987,19.5398,19.9654,123395.35643223,0
+NBTB.US,D,20150528,000000,19.9654,20.031,19.7873,19.99,120259.25151823,0
+NBTB.US,D,20150529,000000,20.2306,20.2306,19.6337,19.8519,126866.63319758,0
+NBTB.US,D,20150601,000000,20.0369,20.1493,19.5857,19.8519,93585.498970089,0
+NBTB.US,D,20150602,000000,19.6983,20.2306,19.6983,20.0877,94239.492826382,0
+NBTB.US,D,20150603,000000,20.2082,20.4675,20.0877,20.3999,128977.80711494,0
+NBTB.US,D,20150604,000000,20.2561,20.3686,20.0447,20.2082,93878.774340021,0
+NBTB.US,D,20150605,000000,20.2884,20.5546,20.1249,20.5115,117811.88388414,0
+NBTB.US,D,20150608,000000,20.3452,20.5546,20.3452,20.488,98716.285145786,0
+NBTB.US,D,20150609,000000,20.5115,20.8471,20.3276,20.6574,115261.30784459,0
+NBTB.US,D,20150610,000000,20.8276,21.0791,20.5928,20.9294,185382.73348938,0
+NBTB.US,D,20150611,000000,20.9744,21.0291,20.7327,20.9744,79624.77386904,0
+NBTB.US,D,20150612,000000,20.8618,20.9294,20.7239,20.9079,105289.94526693,0
+NBTB.US,D,20150615,000000,20.9157,21.0067,20.304,20.8374,165313.29702439,0
+NBTB.US,D,20150616,000000,20.8471,21.0371,20.5888,20.9979,161715.30894938,0
+NBTB.US,D,20150617,000000,21.128,21.1349,20.5966,20.6661,78872.680934304,0
+NBTB.US,D,20150618,000000,20.7239,20.9578,20.5379,20.9244,149317.01604563,0
+NBTB.US,D,20150619,000000,20.8688,21.0693,20.7474,20.991,412474.94702922,0
+NBTB.US,D,20150622,000000,21.087,21.3599,21.0291,21.264,122651.4384207,0
+NBTB.US,D,20150623,000000,21.1583,21.5145,21.1104,21.4872,144073.82467589,0
+NBTB.US,D,20150624,000000,21.3669,21.4803,21.2239,21.2807,173373.77130321,0
+NBTB.US,D,20150625,000000,21.4412,21.4803,21.2151,21.4187,175233.56633204,0
+NBTB.US,D,20150626,000000,21.5536,21.6848,21.4255,21.6437,408008.37336383,0
+NBTB.US,D,20150629,000000,21.4872,21.6085,21.0214,21.0371,159483.55491479,0
+NBTB.US,D,20150630,000000,21.3433,21.3433,21.0291,21.1026,145966.31939753,0
+NBTB.US,D,20150701,000000,21.3853,21.6604,21.0517,21.5322,156260.59144174,0
+NBTB.US,D,20150702,000000,21.5048,21.5048,20.9391,21.0517,80979.767390047,0
+NBTB.US,D,20150706,000000,20.8042,21.2063,20.8042,21.174,103302.41706303,0
+NBTB.US,D,20150707,000000,21.1583,21.1583,20.7004,20.991,122651.4384207,0
+NBTB.US,D,20150708,000000,20.7327,21.0595,20.7327,20.9832,156756.19616096,0
+NBTB.US,D,20150709,000000,21.1819,21.3257,21.0693,21.2063,185278.50321853,0
+NBTB.US,D,20150710,000000,21.5399,21.6339,21.3433,21.4255,132448.06201489,0
+NBTB.US,D,20150713,000000,21.7221,21.7221,21.4559,21.5469,112731.16911306,0
+NBTB.US,D,20150714,000000,21.5469,21.6202,21.3345,21.5536,99443.853310912,0
+NBTB.US,D,20150715,000000,21.6437,21.8277,21.4324,21.6975,143624.20389969,0
+NBTB.US,D,20150716,000000,21.6516,22.0371,21.6516,21.7808,108019.34775155,0
+NBTB.US,D,20150717,000000,21.8601,21.8601,21.3766,21.6242,85323.717207391,0
+NBTB.US,D,20150720,000000,21.6975,21.7465,21.5234,21.5606,121784.89656111,0
+NBTB.US,D,20150721,000000,21.5606,21.8757,21.402,21.5145,76517.28118625,0
+NBTB.US,D,20150722,000000,21.5606,21.8219,21.5606,21.771,72799.734859386,0
+NBTB.US,D,20150723,000000,21.8678,21.8678,21.2563,21.3257,70685.495345839,0
+NBTB.US,D,20150724,000000,21.2474,21.2963,20.991,21.0144,109999.72289763,0
+NBTB.US,D,20150727,000000,20.9391,21.0791,20.5379,21.0438,95614.923655398,0
+NBTB.US,D,20150728,000000,21.4559,21.9344,21.4559,21.7808,202021.76780502,0
+NBTB.US,D,20150729,000000,21.6242,21.8914,21.5322,21.7073,206608.92158768,0
+NBTB.US,D,20150730,000000,21.7142,21.8277,21.5606,21.7465,156633.57231291,0
+NBTB.US,D,20150731,000000,21.8356,22.0137,21.5791,21.7965,184534.585207,0
+NBTB.US,D,20150803,000000,21.8219,21.9814,21.5048,21.8601,147029.05941401,0
+NBTB.US,D,20150804,000000,21.8131,22.0861,21.7876,21.8835,117445.03420536,0
+NBTB.US,D,20150805,000000,22.091,22.3514,21.9442,22.0557,99457.137561118,0
+NBTB.US,D,20150806,000000,22.1761,22.1996,21.7876,21.8678,66139.216179204,0
+NBTB.US,D,20150807,000000,21.771,21.8601,21.5606,21.6848,122282.54501113,0
+NBTB.US,D,20150810,000000,21.8678,21.9735,21.5606,21.8502,131333.20686298,0
+NBTB.US,D,20150811,000000,21.7965,21.8914,21.5469,21.6604,89703.432313752,0
+NBTB.US,D,20150812,000000,21.5536,21.5693,21.0791,21.2386,126245.33903411,0
+NBTB.US,D,20150813,000000,21.2063,21.5928,21.0957,21.3257,145472.75840911,0
+NBTB.US,D,20150814,000000,21.2386,21.6339,21.2386,21.5693,110250.07992075,0
+NBTB.US,D,20150817,000000,21.5399,21.8502,21.2963,21.7808,119057.53780729,0
+NBTB.US,D,20150818,000000,21.6917,22.0645,21.6154,21.6848,180564.63812622,0
+NBTB.US,D,20150819,000000,21.5606,21.7221,21.2963,21.4636,103554.81781695,0
+NBTB.US,D,20150820,000000,21.2563,21.4255,21.0791,21.2151,131458.89630724,0
+NBTB.US,D,20150821,000000,20.8042,21.495,20.7708,21.2807,192841.32904731,0
+NBTB.US,D,20150824,000000,20.4342,21.0957,20.1827,20.3353,181472.05460182,0
+NBTB.US,D,20150825,000000,20.8119,20.9391,20.0877,20.1338,145347.06896486,0
+NBTB.US,D,20150826,000000,20.6104,20.8374,20.2169,20.8187,134928.1293418,0
+NBTB.US,D,20150827,000000,21.0438,21.1104,20.5801,20.7239,171265.66298206,0
+NBTB.US,D,20150828,000000,20.6231,20.8863,20.5027,20.7641,137218.12970422,0
+NBTB.US,D,20150831,000000,20.5526,21.13,20.5526,21.0634,132668.78494138,0
+NBTB.US,D,20150901,000000,20.7327,20.7551,20.349,20.4568,177300.80003716,0
+NBTB.US,D,20150902,000000,20.6915,20.9695,20.4568,20.902,189349.61497396,0
+NBTB.US,D,20150903,000000,20.9411,21.2523,20.8197,20.9264,130206.08932628,0
+NBTB.US,D,20150904,000000,20.6231,21.082,20.6231,20.9264,117420.50943576,0
+NBTB.US,D,20150908,000000,21.219,21.3913,20.9861,21.2767,117544.15514921,0
+NBTB.US,D,20150909,000000,21.3825,21.4706,21.2269,21.2767,119757.5156066,0
+NBTB.US,D,20150910,000000,21.2944,21.7152,21.1554,21.6154,108669.25414624,0
+NBTB.US,D,20150911,000000,21.4392,21.8463,21.3913,21.7152,137337.68795607,0
+NBTB.US,D,20150914,000000,21.7229,21.953,21.5928,21.6917,139798.33984038,0
+NBTB.US,D,20150915,000000,21.8463,22.2357,21.6917,22.1976,193773.27029253,0
+NBTB.US,D,20150916,000000,22.1976,22.1976,21.8522,21.9021,163405.47432174,0
+NBTB.US,D,20150917,000000,21.8611,22.1712,21.3825,21.5596,275478.56211691,0
+NBTB.US,D,20150918,000000,21.1847,21.269,20.9695,21.13,689893.0096762,0
+NBTB.US,D,20150921,000000,21.311,21.5312,21.2112,21.4392,126274.97313072,0
+NBTB.US,D,20150922,000000,21.2112,21.3736,21.1476,21.3316,85822.387522815,0
+NBTB.US,D,20150923,000000,21.3825,21.5459,21.2435,21.447,100740.60050409,0
+NBTB.US,D,20150924,000000,21.3023,21.7073,21.1701,21.6437,147666.7034239,0
+NBTB.US,D,20150925,000000,21.8767,22.0958,21.7229,21.8463,188487.16057597,0
+NBTB.US,D,20150928,000000,21.7386,21.9834,21.6339,21.7553,138937.92917318,0
+NBTB.US,D,20150929,000000,21.8229,21.9109,21.6242,21.8463,126767.51225374,0
+NBTB.US,D,20150930,000000,21.998,22.0958,21.7553,21.9109,184429.33307075,0
+NBTB.US,D,20151001,000000,21.9755,22.0312,21.5596,21.7631,140291.9008288,0
+NBTB.US,D,20151002,000000,21.585,21.585,20.8042,21.3159,148278.80079877,0
+NBTB.US,D,20151005,000000,21.494,21.7553,21.4392,21.7152,136079.77164811,0
+NBTB.US,D,20151006,000000,21.7386,21.815,21.4079,21.5596,138323.78806752,0
+NBTB.US,D,20151007,000000,21.6242,22.0499,21.5459,22.0235,219966.74610246,0
+NBTB.US,D,20151008,000000,21.9892,22.3571,21.8375,22.3571,147790.34913736,0
+NBTB.US,D,20151009,000000,22.3641,22.3641,22.0675,22.1555,117174.23987425,0
+NBTB.US,D,20151012,000000,22.1634,22.4951,22.1047,22.4873,201585.43127903,0
+NBTB.US,D,20151013,000000,22.4237,22.5196,22.1301,22.1634,105251.11438171,0
+NBTB.US,D,20151014,000000,22.1712,22.2594,21.494,21.539,138692.68147707,0
+NBTB.US,D,20151015,000000,21.6516,22.0175,21.4392,22.0078,140662.83796916,0
+NBTB.US,D,20151016,000000,22.0958,22.2123,21.8932,22.1712,100943.95171878,0
+NBTB.US,D,20151019,000000,22.0891,22.0891,21.8611,22.0499,148094.86502669,0
+NBTB.US,D,20151020,000000,21.9598,22.3258,21.9451,22.2691,63319.889539342,0
+NBTB.US,D,20151021,000000,22.3641,22.4481,21.9178,21.9178,100824.39346693,0
+NBTB.US,D,20151022,000000,22.0312,22.6243,22.0312,22.4237,105372.71636437,0
+NBTB.US,D,20151023,000000,22.4648,22.911,22.3641,22.8934,130332.80063594,0
+NBTB.US,D,20151026,000000,22.7555,22.8318,22.5254,22.6165,114963.94501306,0
+NBTB.US,D,20151027,000000,22.7339,23.6127,22.6497,22.8934,294965.53530363,0
+NBTB.US,D,20151028,000000,22.9834,23.8936,22.9532,23.8936,272343.4790683,0
+NBTB.US,D,20151029,000000,23.6264,23.825,23.3348,23.553,166112.39576756,0
+NBTB.US,D,20151030,000000,23.6674,23.7174,22.6497,22.8622,199923.87813788,0
+NBTB.US,D,20151102,000000,22.8768,23.2447,22.7006,23.14,81419.169512244,0
+NBTB.US,D,20151103,000000,23.1058,23.1791,22.8699,23.1145,116560.09876857,0
+NBTB.US,D,20151104,000000,23.1791,23.3524,22.7887,23.2614,95672.148117823,0
+NBTB.US,D,20151105,000000,23.2868,23.8701,23.2369,23.6841,149141.25519676,0
+NBTB.US,D,20151106,000000,23.5863,24.3741,23.5863,24.3594,159471.29252998,0
+NBTB.US,D,20151109,000000,24.1959,24.5121,23.9357,24.1225,194825.79165501,0
+NBTB.US,D,20151110,000000,24.0834,24.3907,23.3162,24.3104,152585.9634617,0
+NBTB.US,D,20151111,000000,24.3741,24.6031,24.0325,24.1549,71682.835976686,0
+NBTB.US,D,20151112,000000,23.9933,24.2841,23.6929,23.7174,114474.47148623,0
+NBTB.US,D,20151113,000000,23.5784,23.7801,23.3348,23.4816,121477.31507558,0
+NBTB.US,D,20151116,000000,23.414,23.6587,23.2447,23.5784,117420.50943576,0
+NBTB.US,D,20151117,000000,23.6343,24.0237,23.5128,23.7889,133896.04528734,0
+NBTB.US,D,20151118,000000,23.8153,24.2381,23.6343,24.2136,89631.90173572,0
+NBTB.US,D,20151119,000000,24.2233,24.2928,23.9357,24.1549,136848.21442925,0
+NBTB.US,D,20151120,000000,24.2136,24.4641,24.1382,24.3741,110535.18036748,0
+NBTB.US,D,20151123,000000,24.3418,24.6098,24.0569,24.5365,102054.71940908,0
+NBTB.US,D,20151124,000000,24.4405,24.6853,23.7263,24.6098,85941.945774668,0
+NBTB.US,D,20151125,000000,24.6178,24.7253,24.4249,24.6941,84958.911259428,0
+NBTB.US,D,20151127,000000,24.6941,24.8653,24.5443,24.7988,61700.232879617,0
+NBTB.US,D,20151130,000000,24.8564,24.973,24.6168,24.6853,142694.30638527,0
+NBTB.US,D,20151201,000000,24.79,25.0072,24.4876,24.7801,197189.36632626,0
+NBTB.US,D,20151202,000000,24.7195,24.8536,24.4622,24.4944,250652.34221279,0
+NBTB.US,D,20151203,000000,24.5961,24.9044,24.1118,24.1754,207403.93286923,0
+NBTB.US,D,20151204,000000,24.1666,24.6098,24.1666,24.4876,143180.71431589,0
+NBTB.US,D,20151207,000000,24.4709,24.5365,23.7654,23.8721,163566.92905501,0
+NBTB.US,D,20151208,000000,23.6851,23.8495,23.4816,23.6597,131655.09446413,0
+NBTB.US,D,20151209,000000,23.5951,23.7419,23.0686,23.1772,143301.29443314,0
+NBTB.US,D,20151210,000000,23.1772,23.3328,22.8895,23.1108,136469.10236568,0
+NBTB.US,D,20151211,000000,22.6772,23.1537,22.2848,22.4795,220565.55922712,0
+NBTB.US,D,20151214,000000,22.4648,23.0206,22.2848,22.6938,250660.517136,0
+NBTB.US,D,20151215,000000,22.9639,23.4728,22.588,23.2183,267072.69733275,0
+NBTB.US,D,20151216,000000,23.4728,23.4894,22.8161,23.4052,176745.92712471,0
+NBTB.US,D,20151217,000000,23.4728,23.642,22.8572,23.0764,153559.80118834,0
+NBTB.US,D,20151218,000000,22.9395,22.9395,22.3424,22.4648,1984253.1252811,0
+NBTB.US,D,20151221,000000,22.6106,22.9707,22.4414,22.9238,254131.79390135,0
+NBTB.US,D,20151222,000000,23.0128,23.0951,22.727,23.0686,157658.50330956,0
+NBTB.US,D,20151223,000000,23.1918,23.2594,22.9786,23.0686,72867.177975816,0
+NBTB.US,D,20151224,000000,23.1108,23.3328,23.0686,23.1586,68087.913497876,0
+NBTB.US,D,20151228,000000,23.1185,23.2418,22.8259,23.2008,135871.31110642,0
+NBTB.US,D,20151229,000000,23.3054,23.5373,23.1537,23.4541,112692.33822784,0
+NBTB.US,D,20151230,000000,23.4385,23.4541,23.2516,23.2663,88981.995341029,0
+NBTB.US,D,20151231,000000,23.2516,23.3328,22.8161,22.8415,102480.83728108,0
+NBTB.US,D,20160104,000000,22.415,22.5264,21.9422,22.0871,157432.67105607,0
+NBTB.US,D,20160105,000000,22.1693,22.407,21.9951,22.2163,80555.693248857,0
+NBTB.US,D,20160106,000000,21.8492,22.1537,21.6731,21.9569,126549.85492344,0
+NBTB.US,D,20160107,000000,21.3736,22.1467,21.2426,21.495,122833.33046198,0
+NBTB.US,D,20160108,000000,21.495,21.5626,20.9744,21.0144,355151.36365976,0
+NBTB.US,D,20160111,000000,21.0967,21.401,20.9069,21.1936,141342.37846047,0
+NBTB.US,D,20160112,000000,21.3316,21.3316,20.8668,21.2357,122007.66321841,0
+NBTB.US,D,20160113,000000,21.2601,21.3217,20.4665,20.5546,183998.10587176,0
+NBTB.US,D,20160114,000000,20.7278,21.0448,20.4332,20.7356,145743.55274024,0
+NBTB.US,D,20160115,000000,20.1279,20.6691,20.0389,20.5722,205120.06369922,0
+NBTB.US,D,20160119,000000,20.7914,20.808,20.2032,20.3989,145620.92889218,0
+NBTB.US,D,20160120,000000,20.081,20.4792,19.758,20.2747,177649.25613872,0
+NBTB.US,D,20160121,000000,20.2845,20.718,19.7942,19.8656,136904.41702627,0
+NBTB.US,D,20160122,000000,20.0546,20.2209,19.899,20.1456,222856.58145496,0
+NBTB.US,D,20160125,000000,20.0711,20.0711,19.5074,19.572,80134.684703869,0
+NBTB.US,D,20160126,000000,19.8255,20.213,19.712,19.8578,175757.78328247,0
+NBTB.US,D,20160127,000000,19.758,20.5976,19.7345,20.1279,148730.46530578,0
+NBTB.US,D,20160128,000000,20.3334,20.7131,20.3334,20.5468,133291.10097026,0
+NBTB.US,D,20160129,000000,20.6202,21.2856,20.5722,21.218,259849.13081691,0
+NBTB.US,D,20160201,000000,21.0615,21.311,20.3989,20.9069,179942.32209734,0
+NBTB.US,D,20160202,000000,20.7278,20.7434,20.3989,20.5213,125268.43571127,0
+NBTB.US,D,20160203,000000,20.6436,20.8755,20.1456,20.6358,145617.86329598,0
+NBTB.US,D,20160204,000000,20.6113,21.0144,20.4078,20.6524,138074.4529098,0
+NBTB.US,D,20160205,000000,20.626,21.0967,20.3422,20.3823,185885.49126641,0
+NBTB.US,D,20160208,000000,20.2747,20.7914,20.1201,20.6524,163643.56896004,0
+NBTB.US,D,20160209,000000,20.4166,21.0527,20.4166,20.9137,118828.63995759,0
+NBTB.US,D,20160210,000000,21.0527,21.3482,20.6602,20.6602,119587.88595013,0
+NBTB.US,D,20160211,000000,20.2209,20.7591,20.2209,20.5046,111109.46872253,0
+NBTB.US,D,20160212,000000,20.6955,21.2944,20.6955,21.129,151975.90981763,0
+NBTB.US,D,20160216,000000,21.4089,21.6456,21.1036,21.3923,91856.502712515,0
+NBTB.US,D,20160217,000000,21.5048,21.6878,21.1936,21.2426,129242.47025365,0
+NBTB.US,D,20160218,000000,21.2513,21.3023,21.0331,21.2259,154385.4684319,0
+NBTB.US,D,20160219,000000,21.176,21.448,21.176,21.2601,92578.961550639,0
+NBTB.US,D,20160222,000000,21.4402,21.5801,21.3736,21.401,72357.267140987,0
+NBTB.US,D,20160223,000000,21.3023,21.495,20.7591,21.2259,172202.71355428,0
+NBTB.US,D,20160224,000000,20.9744,21.2357,20.7131,21.176,152892.52308184,0
+NBTB.US,D,20160225,000000,21.1847,21.448,21.1691,21.448,100212.29609206,0
+NBTB.US,D,20160226,000000,21.6476,21.8052,21.5244,21.681,74770.913216868,0
+NBTB.US,D,20160229,000000,21.681,21.7446,21.2749,21.315,151128.78340064,0
+NBTB.US,D,20160301,000000,21.4549,22.0841,21.4549,22.0098,127069.98441228,0
+NBTB.US,D,20160302,000000,21.9608,22.0617,21.7612,22.0617,95844.843370501,0
+NBTB.US,D,20160303,000000,22.0802,22.2749,21.8845,22.2467,142069.94662559,0
+NBTB.US,D,20160304,000000,22.2935,22.4414,22.0802,22.2838,91971.973502767,0
+NBTB.US,D,20160307,000000,22.1938,22.4805,22.1155,22.4805,107537.02728253,0
+NBTB.US,D,20160308,000000,22.3023,22.3885,22.0518,22.0617,99931.28310693,0
+NBTB.US,D,20160309,000000,22.1321,22.2651,21.8757,21.9275,61929.13072932,0
+NBTB.US,D,20160310,000000,21.9834,22.1321,21.6292,21.9687,104531.72113978,0
+NBTB.US,D,20160311,000000,22.1418,22.4883,22.0185,22.4414,72011.876635633,0
+NBTB.US,D,20160314,000000,22.315,22.3631,22.09,22.2554,85562.833711098,0
+NBTB.US,D,20160315,000000,22.2651,22.2935,22.0332,22.0802,111656.16671178,0
+NBTB.US,D,20160316,000000,22.043,22.2407,21.6486,21.7866,98084.772328303,0
+NBTB.US,D,20160317,000000,21.7866,22.3023,21.6115,22.2319,95263.40195764,0
+NBTB.US,D,20160318,000000,22.3816,22.6792,22.2467,22.5147,305432.50260051,0
+NBTB.US,D,20160321,000000,22.4481,22.496,22.2094,22.3885,63376.092136367,0
+NBTB.US,D,20160322,000000,22.2651,22.3816,22.043,22.2319,75769.275713115,0
+NBTB.US,D,20160323,000000,22.2153,22.3561,21.9687,21.9765,114720.74104775,0
+NBTB.US,D,20160324,000000,21.8277,22.0098,21.6202,22.0098,69624.799060164,0
+NBTB.US,D,20160328,000000,22.0988,22.2319,21.9374,22.0802,57682.258125019,0
+NBTB.US,D,20160329,000000,22.0332,22.407,21.9461,22.3885,106858.50865663,0
+NBTB.US,D,20160330,000000,22.4883,22.5646,22.3073,22.4414,123184.85215974,0
+NBTB.US,D,20160331,000000,22.4414,22.6272,22.223,22.2651,141043.99376353,0
+NBTB.US,D,20160401,000000,22.0802,22.4736,21.8845,22.4414,163237.88839606,0
+NBTB.US,D,20160404,000000,22.2935,22.4414,22.1321,22.2554,87903.927343546,0
+NBTB.US,D,20160405,000000,22.0988,22.1584,21.7446,21.8131,121737.89075269,0
+NBTB.US,D,20160406,000000,21.7788,21.9765,21.588,21.9374,45063.242294771,0
+NBTB.US,D,20160407,000000,21.7446,21.7446,21.2083,21.315,91418.122455719,0
+NBTB.US,D,20160408,000000,21.4314,21.7446,21.2846,21.4177,71246.49945069,0
+NBTB.US,D,20160411,000000,21.4636,21.9608,21.4636,21.5958,57033.373595728,0
+NBTB.US,D,20160412,000000,21.6115,22.09,21.6115,21.9834,52172.359885753,0
+NBTB.US,D,20160413,000000,22.1584,22.73,22.09,22.73,200457.29187693,0
+NBTB.US,D,20160414,000000,22.6606,23.0519,22.5372,22.7682,47313.389906578,0
+NBTB.US,D,20160415,000000,22.6703,23.0168,22.408,22.6879,63585.574543461,0
+NBTB.US,D,20160418,000000,22.5813,22.9609,22.5813,22.8925,82225.421313205,0
+NBTB.US,D,20160419,000000,22.9844,23.1988,22.9355,23.1018,45942.046539164,0
+NBTB.US,D,20160420,000000,23.0432,23.2663,22.865,23.1753,65296.177223827,0
+NBTB.US,D,20160421,000000,23.2408,23.3181,22.8856,22.9679,38823.732159578,0
+NBTB.US,D,20160422,000000,23.0021,23.3818,23.0021,23.2663,81413.038319841,0
+NBTB.US,D,20160425,000000,23.2663,23.2663,22.9522,23.0744,40250.256258616,0
+NBTB.US,D,20160426,000000,23.5373,23.8819,23.1253,23.644,100681.33231087,0
+NBTB.US,D,20160427,000000,23.6537,23.7859,23.1342,23.4904,108093.94392579,0
+NBTB.US,D,20160428,000000,23.3318,23.6146,23.2497,23.3905,77568.78068332,0
+NBTB.US,D,20160429,000000,23.3818,23.5794,22.7398,23.3984,52872.337685066,0
+NBTB.US,D,20160502,000000,23.4973,23.7126,23.2663,23.6617,89490.884310457,0
+NBTB.US,D,20160503,000000,23.464,23.5971,23.0021,23.1811,60786.685211608,0
+NBTB.US,D,20160504,000000,22.9933,23.2408,22.7379,22.9522,56581.709088726,0
+NBTB.US,D,20160505,000000,23.0432,23.0656,22.7379,22.7515,108684.58212724,0
+NBTB.US,D,20160506,000000,22.7046,23.1811,22.6272,23.1018,150232.60744445,0
+NBTB.US,D,20160509,000000,23.0168,23.3573,22.8759,23.0519,86292.445607025,0
+NBTB.US,D,20160510,000000,23.1342,23.4454,23.1342,23.3407,51872.953323419,0
+NBTB.US,D,20160511,000000,23.2164,23.4228,23.1088,23.1088,33991.330680815,0
+NBTB.US,D,20160512,000000,23.1165,23.3045,22.9443,23.1517,32051.830150747,0
+NBTB.US,D,20160513,000000,23.0598,23.3132,22.6536,22.8112,58141.075689824,0
+NBTB.US,D,20160516,000000,22.8856,23.464,22.8856,23.1899,56837.175438841,0
+NBTB.US,D,20160517,000000,23.1253,23.2663,22.5147,22.6449,79971.186239796,0
+NBTB.US,D,20160518,000000,22.7593,23.5471,22.7593,23.5471,66178.047064422,0
+NBTB.US,D,20160519,000000,23.3984,23.7859,22.9609,23.1899,69139.412994947,0
+NBTB.US,D,20160520,000000,23.3407,23.6206,23.3132,23.4816,115541.29896431,0
+NBTB.US,D,20160523,000000,23.4385,23.7447,23.2497,23.3984,72068.079232658,0
+NBTB.US,D,20160524,000000,23.4973,24.1489,23.4973,24.1323,116443.60611292,0
+NBTB.US,D,20160525,000000,24.0423,24.4141,24.0423,24.3153,93127.703270684,0
+NBTB.US,D,20160526,000000,24.3075,24.3604,24.0335,24.1098,38560.09088626,0
+NBTB.US,D,20160527,000000,24.1744,24.4259,24.0413,24.4259,119940.42951329,0
+NBTB.US,D,20160531,000000,24.5325,24.5325,24.0482,24.2576,112038.34437155,0
+NBTB.US,D,20160601,000000,24.1744,24.4259,24.0227,24.4005,108229.85202405,0
+NBTB.US,D,20160602,000000,24.3163,24.5365,24.1098,24.466,62690.420452661,0
+NBTB.US,D,20160603,000000,24.2909,24.2909,23.7008,24.0853,79673.823408262,0
+NBTB.US,D,20160606,000000,24.0942,24.559,24.0942,24.4074,102435.87520345,0
+NBTB.US,D,20160607,000000,24.3408,24.4338,24.2086,24.2821,58416.979347948,0
+NBTB.US,D,20160608,000000,24.3241,24.5405,24.2997,24.4338,60607.858766528,0
+NBTB.US,D,20160609,000000,24.3731,24.3731,23.8896,24.2185,93108.287828076,0
+NBTB.US,D,20160610,000000,24.014,24.2752,23.8672,24.1098,49002.533413534,0
+NBTB.US,D,20160613,000000,24.103,24.4259,23.7585,23.8183,61068.720062135,0
+NBTB.US,D,20160614,000000,23.7585,24.0579,23.5921,23.6333,50772.404287126,0
+NBTB.US,D,20160615,000000,23.826,24.2008,23.4414,23.6674,106401.73482262,0
+NBTB.US,D,20160616,000000,23.4591,23.6587,23.2985,23.5843,58567.193561815,0
+NBTB.US,D,20160617,000000,23.6587,24.1402,23.2848,23.4914,303599.27607209,0
+NBTB.US,D,20160620,000000,23.7497,24.1402,23.7497,23.8437,65721.273230417,0
+NBTB.US,D,20160621,000000,23.8594,24.1323,23.6841,23.8739,53955.515009551,0
+NBTB.US,D,20160622,000000,23.8524,24.1176,23.7664,23.7918,41880.131572346,0
+NBTB.US,D,20160623,000000,24.1323,24.559,24.1176,24.559,86014.498218101,0
+NBTB.US,D,20160624,000000,23.4013,23.7829,23.0021,23.1352,102216.17414235,0
+NBTB.US,D,20160627,000000,22.7848,22.7848,22.2045,22.3923,105107.03136025,0
+NBTB.US,D,20160628,000000,22.7114,22.8347,22.4521,22.727,70456.597496137,0
+NBTB.US,D,20160629,000000,22.9766,23.2594,22.6586,23.1918,51570.481164883,0
+NBTB.US,D,20160630,000000,23.2418,23.8739,22.9679,23.8739,72673.023549729,0
+NBTB.US,D,20160701,000000,23.6744,23.7585,23.3074,23.5178,63595.793197466,0
+NBTB.US,D,20160705,000000,23.4013,23.4013,22.9512,23.0519,113186.92108166,0
+NBTB.US,D,20160706,000000,22.9679,23.3837,22.7349,23.2008,67152.906656458,0
+NBTB.US,D,20160707,000000,23.234,23.5843,23.1664,23.3074,73539.565409317,0
+NBTB.US,D,20160708,000000,23.601,23.9425,23.5843,23.7419,100214.33982286,0
+NBTB.US,D,20160711,000000,23.8524,24.1402,23.8524,24.1245,41924.071784565,0
+NBTB.US,D,20160712,000000,24.1568,24.559,24.1568,24.5405,108277.87969787,0
+NBTB.US,D,20160713,000000,24.559,24.6687,24.4338,24.6569,124766.69979965,0
+NBTB.US,D,20160714,000000,24.7644,24.9759,24.466,24.8076,112296.87631787,0
+NBTB.US,D,20160715,000000,24.9759,24.9759,24.7322,24.9143,107118.06246834,0
+NBTB.US,D,20160718,000000,24.9593,24.9759,24.7322,24.7322,99623.701621392,0
+NBTB.US,D,20160719,000000,24.7018,24.9494,24.7018,24.7644,68047.038881858,0
+NBTB.US,D,20160720,000000,24.9054,24.9054,24.6325,24.7195,58825.725508131,0
+NBTB.US,D,20160721,000000,24.7107,24.7107,24.3731,24.4425,51313.992949368,0
+NBTB.US,D,20160722,000000,24.3731,24.9759,24.3339,24.923,94018.769899883,0
+NBTB.US,D,20160725,000000,24.8731,24.8907,24.6236,24.7644,60263.490126574,0
+NBTB.US,D,20160726,000000,24.9759,24.9759,24.4005,24.7714,111089.03141452,0
+NBTB.US,D,20160727,000000,24.8261,24.9759,24.6647,24.9494,176510.89808261,0
+NBTB.US,D,20160728,000000,24.9494,24.9974,24.6148,24.9407,145810.99585667,0
+NBTB.US,D,20160729,000000,24.8976,25.1647,24.7684,24.8261,127742.37184578,0
+NBTB.US,D,20160801,000000,24.835,25.0249,24.6834,24.7714,54588.049692434,0
+NBTB.US,D,20160802,000000,24.7253,24.8261,24.5971,24.6325,92988.729576222,0
+NBTB.US,D,20160803,000000,24.6647,24.8976,24.6325,24.8907,73833.862644648,0
+NBTB.US,D,20160804,000000,24.9593,25.0796,24.8976,24.9759,43035.861340263,0
+NBTB.US,D,20160805,000000,25.0552,25.9957,24.9593,25.888,265205.74924611,0
+NBTB.US,D,20160808,000000,25.8165,25.8165,25.5308,25.657,90432.022344278,0
+NBTB.US,D,20160809,000000,25.5983,25.888,25.5983,25.7832,57722.110875637,0
+NBTB.US,D,20160810,000000,25.793,25.793,25.4867,25.5053,31626.734144156,0
+NBTB.US,D,20160811,000000,25.5905,25.7011,25.4749,25.5053,53911.574797331,0
+NBTB.US,D,20160812,000000,25.431,25.5494,25.2744,25.5395,40417.842184291,0
+NBTB.US,D,20160815,000000,25.5395,25.7989,25.4906,25.7735,50162.350643053,0
+NBTB.US,D,20160816,000000,25.6648,25.793,25.2069,25.7392,36627.743413995,0
+NBTB.US,D,20160817,000000,25.7138,26.0318,25.6159,25.8625,62380.795236322,0
+NBTB.US,D,20160818,000000,25.9174,26.1385,25.8067,26.1228,59315.19903495,0
+NBTB.US,D,20160819,000000,26.1004,26.249,25.795,26.1991,110887.72393063,0
+NBTB.US,D,20160822,000000,26.074,26.3645,26.0358,26.3499,74786.241197875,0
+NBTB.US,D,20160823,000000,26.34,26.4742,26.1385,26.296,56683.895628772,0
+NBTB.US,D,20160824,000000,26.3723,26.5133,26.296,26.4976,38433.379576603,0
+NBTB.US,D,20160825,000000,26.4742,26.7716,26.4565,26.7716,48763.416909827,0
+NBTB.US,D,20160826,000000,26.7471,26.9399,26.6062,26.6376,72271.430447349,0
+NBTB.US,D,20160829,000000,26.6141,26.8792,26.6141,26.7217,77869.209111055,0
+NBTB.US,D,20160830,000000,26.7217,26.8645,26.7217,26.8645,70684.473480439,0
+NBTB.US,D,20160831,000000,26.8979,27.1171,26.7383,27.074,147331.53157254,0
+NBTB.US,D,20160901,000000,27.1738,27.2091,26.755,27.1415,98115.428290317,0
+NBTB.US,D,20160902,000000,27.1924,27.4019,27.0154,27.2267,119171.98673214,0
+NBTB.US,D,20160906,000000,27.2091,27.2091,26.8069,26.8979,68457.828772842,0
+NBTB.US,D,20160907,000000,26.7912,27.3089,26.7716,27.3,99726.910026838,0
+NBTB.US,D,20160908,000000,27.2933,27.4184,27.0838,27.258,75234.840108676,0
+NBTB.US,D,20160909,000000,27.074,27.3,26.9409,26.9488,86915.783501304,0
+NBTB.US,D,20160912,000000,26.9575,27.1318,26.6366,27.1092,62936.690014171,0
+NBTB.US,D,20160913,000000,26.8401,27.0936,26.6288,26.9243,96081.916143407,0
+NBTB.US,D,20160914,000000,26.8735,27.0495,26.665,26.6738,48150.297669552,0
+NBTB.US,D,20160915,000000,26.8166,27.1738,26.6219,27.165,97078.234908853,0
+NBTB.US,D,20160916,000000,27.2756,27.2756,26.8313,26.9145,251210.28072144,0
+NBTB.US,D,20160919,000000,27.0154,27.2834,26.8166,26.9742,53640.78046621,0
+NBTB.US,D,20160920,000000,27.0662,27.2267,27.0495,27.0495,35123.557544521,0
+NBTB.US,D,20160921,000000,27.1837,27.2933,27.0074,27.2834,81657.26415055,0
+NBTB.US,D,20160922,000000,27.2933,27.6954,27.2501,27.6866,197876.05987537,0
+NBTB.US,D,20160923,000000,27.578,27.7032,27.4439,27.4683,81427.344435447,0
+NBTB.US,D,20160926,000000,27.2668,27.3344,26.9145,26.9243,89126.078362493,0
+NBTB.US,D,20160927,000000,26.8558,27.2325,26.8401,27.1582,58867.621989549,0
+NBTB.US,D,20160928,000000,27.1924,27.5379,27.165,27.5281,86127.925277551,0
+NBTB.US,D,20160929,000000,27.5683,27.5683,26.8735,27.0936,70717.173173253,0
+NBTB.US,D,20160930,000000,27.1924,27.672,26.8313,27.5613,129044.22836596,0
+NBTB.US,D,20161003,000000,27.3431,27.5095,27.0495,27.393,98795.990647022,0
+NBTB.US,D,20161004,000000,27.3754,27.8353,27.351,27.6102,106271.95791677,0
+NBTB.US,D,20161005,000000,27.6954,28.2915,27.6954,27.9861,109458.13423539,0
+NBTB.US,D,20161006,000000,27.9704,28.2249,27.9548,28.1387,94860.78698986,0
+NBTB.US,D,20161007,000000,28.1739,28.2062,27.8353,28.0654,99274.223654436,0
+NBTB.US,D,20161010,000000,28.1387,28.4578,28.0565,28.0654,126246.3608995,0
+NBTB.US,D,20161011,000000,28.0732,28.1975,27.7179,27.8882,90372.754151051,0
+NBTB.US,D,20161012,000000,27.8295,28.1476,27.8216,28.0399,43713.358100766,0
+NBTB.US,D,20161013,000000,27.8618,27.8618,27.351,27.5007,145859.02353049,0
+NBTB.US,D,20161014,000000,27.7708,27.9704,27.6191,27.8216,112868.09907672,0
+NBTB.US,D,20161017,000000,27.762,27.9548,27.4929,27.5007,96718.538287892,0
+NBTB.US,D,20161018,000000,27.7463,27.7493,27.5007,27.7072,58363.842347124,0
+NBTB.US,D,20161019,000000,27.8353,28.2249,27.6357,28.0222,74885.362141719,0
+NBTB.US,D,20161020,000000,27.853,28.2062,27.7708,27.9049,64145.556782912,0
+NBTB.US,D,20161021,000000,27.6191,28.0321,27.3344,27.897,67229.546561492,0
+NBTB.US,D,20161024,000000,28.2915,28.5341,27.9782,28.449,114501.03998665,0
+NBTB.US,D,20161025,000000,28.0654,28.5419,27.8803,28.1055,93169.599752103,0
+NBTB.US,D,20161026,000000,28.081,28.2915,27.9802,28.0135,66290.452258472,0
+NBTB.US,D,20161027,000000,28.2464,28.7259,28.0654,28.2062,72430.84144982,0
+NBTB.US,D,20161028,000000,28.1905,28.2464,27.8795,27.9959,66115.713274994,0
+NBTB.US,D,20161031,000000,28.0477,28.3247,27.762,28.2631,164903.52899881,0
+NBTB.US,D,20161101,000000,28.2631,28.308,27.672,27.762,121576.43601941,0
+NBTB.US,D,20161102,000000,27.5858,27.804,27.2188,27.3833,94856.699528258,0
+NBTB.US,D,20161103,000000,27.4596,27.7179,27.2013,27.484,60929.746367672,0
+NBTB.US,D,20161104,000000,27.5007,27.7708,27.3187,27.4596,71311.89883632,0
+NBTB.US,D,20161107,000000,27.9704,28.3414,27.8216,28.2992,89826.056161807,0
+NBTB.US,D,20161108,000000,28.0565,28.583,28.0565,28.1202,78723.488585837,0
+NBTB.US,D,20161109,000000,28.3334,30.0597,28.2915,30.0509,189930.03452141,0
+NBTB.US,D,20161110,000000,30.5216,31.6519,30.1018,31.4953,253781.294069,0
+NBTB.US,D,20161111,000000,31.4876,33.1698,30.9825,33.1619,343713.62423244,0
+NBTB.US,D,20161114,000000,33.1188,34.3451,31.8614,33.1531,328988.54381185,0
+NBTB.US,D,20161115,000000,33.0621,33.3615,32.4935,33.2794,180642.29989666,0
+NBTB.US,D,20161116,000000,32.4504,33.0934,32.0961,32.5131,240655.43300012,0
+NBTB.US,D,20161117,000000,32.1647,32.657,31.694,32.423,190985.62148008,0
+NBTB.US,D,20161118,000000,32.5493,32.8762,32.3546,32.7009,252324.11400794,0
+NBTB.US,D,20161121,000000,32.742,32.742,32.1383,32.5933,129037.07530816,0
+NBTB.US,D,20161122,000000,32.5757,32.7919,32.4573,32.7842,230545.09672799,0
+NBTB.US,D,20161123,000000,32.7009,33.2794,32.7009,33.1375,161003.06876527,0
+NBTB.US,D,20161125,000000,33.0699,33.3448,32.7675,33.1619,93550.755546474,0
+NBTB.US,D,20161128,000000,32.9602,33.0024,32.4417,32.5679,103552.77408615,0
+NBTB.US,D,20161129,000000,32.7509,32.9965,32.5317,32.5845,101306.71393595,0
+NBTB.US,D,20161130,000000,32.9877,33.2608,32.423,32.5933,119361.03183123,0
+NBTB.US,D,20161201,000000,32.6844,33.0053,32.6667,32.7363,123905.26726706,0
+NBTB.US,D,20161202,000000,32.7509,32.8116,32.3644,32.4926,125476.89625296,0
+NBTB.US,D,20161205,000000,32.742,33.1727,32.3869,33.1404,111944.3327547,0
+NBTB.US,D,20161206,000000,33.3184,33.8303,33.0131,33.753,146128.7959962,0
+NBTB.US,D,20161207,000000,33.7216,34.3039,33.2225,34.2032,158422.85862911,0
+NBTB.US,D,20161208,000000,34.2364,35.0369,34.0838,34.9127,243552.42141042,0
+NBTB.US,D,20161209,000000,35.0222,35.0222,34.255,34.9801,132641.19457557,0
+NBTB.US,D,20161212,000000,35.0222,35.2561,34.0838,34.3782,145792.60227946,0
+NBTB.US,D,20161213,000000,34.3645,34.6396,33.9653,34.5036,99468.378080523,0
+NBTB.US,D,20161214,000000,34.2707,34.666,33.6443,34.3117,133793.85874729,0
+NBTB.US,D,20161215,000000,34.5564,34.9332,34.1376,34.9037,195648.39330237,0
+NBTB.US,D,20161216,000000,34.9194,34.9518,34.4301,34.5134,293292.74164308,0
+NBTB.US,D,20161219,000000,34.6396,34.801,34.1013,34.7267,182845.44170004,0
+NBTB.US,D,20161220,000000,34.8441,35.7386,34.4301,35.7297,202280.29975134,0
+NBTB.US,D,20161221,000000,35.7806,35.7806,35.3246,35.5272,91084.99433517,0
+NBTB.US,D,20161222,000000,35.6544,35.8394,35.2433,35.4255,116112.52172318,0
+NBTB.US,D,20161223,000000,35.5614,35.5614,35.2336,35.3676,66449.863260943,0
+NBTB.US,D,20161227,000000,35.4156,35.6212,35.2903,35.4606,128630.37287878,0
+NBTB.US,D,20161228,000000,35.6035,35.7561,35.2815,35.5018,93922.71455224,0
+NBTB.US,D,20161229,000000,35.4255,35.6377,35.0448,35.3422,92050.657138602,0
+NBTB.US,D,20161230,000000,35.3589,35.809,35.2072,35.3246,139251.64185113,0
+NBTB.US,D,20170103,000000,35.7561,35.8394,34.9977,35.399,173610.84407611,0
+NBTB.US,D,20170104,000000,35.4509,35.899,35.1886,35.8139,194802.2887508,0
+NBTB.US,D,20170105,000000,35.7297,35.7474,34.7267,34.9801,138289.0446439,0
+NBTB.US,D,20170106,000000,35.0887,35.1553,34.761,34.9332,96161.621644642,0
+NBTB.US,D,20170109,000000,34.7933,35.1456,34.2862,34.6083,172594.08800266,0
+NBTB.US,D,20170110,000000,34.7834,35.4255,34.761,35.2072,185517.61972224,0
+NBTB.US,D,20170111,000000,35.2433,35.4255,34.7961,35.4255,134266.9824277,0
+NBTB.US,D,20170112,000000,35.3589,35.3589,34.2541,34.5652,116886.07383131,0
+NBTB.US,D,20170113,000000,34.6396,35.5839,34.6396,35.1329,158218.48554902,0
+NBTB.US,D,20170117,000000,34.8627,35.0613,34.0339,34.1102,141048.08122513,0
+NBTB.US,D,20170118,000000,34.2862,34.575,33.8812,34.5564,135760.94964317,0
+NBTB.US,D,20170119,000000,34.6181,34.7267,34.2364,34.5917,192702.35535285,0
+NBTB.US,D,20170120,000000,34.6318,35.3422,34.6318,34.8793,125907.10158656,0
+NBTB.US,D,20170123,000000,34.8881,34.9518,34.532,34.7267,85145.912627712,0
+NBTB.US,D,20170124,000000,34.7834,35.8551,34.7834,35.6466,283087.37188871,0
+NBTB.US,D,20170125,000000,35.8912,35.8912,34.5838,34.9194,230010.66112355,0
+NBTB.US,D,20170126,000000,35.0448,35.171,34.7267,35.0536,147461.3084784,0
+NBTB.US,D,20170127,000000,35.0966,35.0966,34.4762,34.7834,78951.364570139,0
+NBTB.US,D,20170130,000000,34.4214,34.4214,33.7461,33.9742,127379.60962862,0
+NBTB.US,D,20170131,000000,33.8234,34.4575,33.3194,34.3645,158602.70693959,0
+NBTB.US,D,20170201,000000,34.4575,35.0057,33.9262,33.9575,166443.4801573,0
+NBTB.US,D,20170202,000000,33.7393,33.9575,33.2911,33.3929,133193.00189182,0
+NBTB.US,D,20170203,000000,33.8303,34.3294,33.7393,34.1611,165342.931121,0
+NBTB.US,D,20170206,000000,33.8176,34.3216,33.5964,33.6825,83305.533041488,0
+NBTB.US,D,20170207,000000,33.839,33.8812,33.1912,33.4848,65835.722155268,0
+NBTB.US,D,20170208,000000,33.3087,33.3087,32.742,33.1139,103573.21139416,0
+NBTB.US,D,20170209,000000,33.1482,33.7902,33.1061,33.6111,75087.69149101,0
+NBTB.US,D,20170210,000000,33.8303,33.8841,33.5004,33.8087,94825.021700844,0
+NBTB.US,D,20170213,000000,33.8665,34.4674,33.6277,34.2707,108385.17556491,0
+NBTB.US,D,20170214,000000,34.2795,34.9518,34.1278,34.7091,104502.08704317,0
+NBTB.US,D,20170215,000000,34.5838,34.9977,34.5838,34.8793,71123.875602635,0
+NBTB.US,D,20170216,000000,34.8793,35.0057,34.5917,34.9518,79168.000035036,0
+NBTB.US,D,20170217,000000,34.9127,34.9332,34.6083,34.895,123422.94679804,0
+NBTB.US,D,20170221,000000,34.9518,35.0966,34.717,35.0536,71010.448543185,0
+NBTB.US,D,20170222,000000,34.9332,35.4156,34.5917,35.2659,183001.78710631,0
+NBTB.US,D,20170223,000000,35.3422,35.6622,33.3351,35.5693,165133.44871391,0
+NBTB.US,D,20170224,000000,35.1249,35.4675,34.7531,35.0144,217495.87556415,0
+NBTB.US,D,20170227,000000,35.0144,35.1339,34.6837,34.8431,146744.98083268,0
+NBTB.US,D,20170228,000000,34.7923,34.7923,34.0867,34.2491,117890.56751997,0
+NBTB.US,D,20170301,000000,34.8431,35.4724,34.7551,35.3765,154073.79948477,0
+NBTB.US,D,20170302,000000,35.4538,35.4538,34.3166,34.3518,111838.05875305,0
+NBTB.US,D,20170303,000000,34.5192,34.6807,34.2658,34.4957,88697.916759702,0
+NBTB.US,D,20170306,000000,34.1895,34.5897,33.9947,34.4106,83356.626311511,0
+NBTB.US,D,20170307,000000,34.3685,34.7873,34.0867,34.1895,84740.23206373,0
+NBTB.US,D,20170308,000000,34.5192,34.9254,33.6052,33.6551,120620.99186999,0
+NBTB.US,D,20170309,000000,33.7148,34.2236,33.5797,33.6747,74496.031424145,0
+NBTB.US,D,20170310,000000,34.0133,34.0133,33.2069,33.4692,86995.48900254,0
+NBTB.US,D,20170313,000000,33.568,34.1806,33.5004,33.6287,71594.955552246,0
+NBTB.US,D,20170314,000000,33.4193,33.8176,33.1638,33.6834,83879.821396545,0
+NBTB.US,D,20170315,000000,33.9947,34.2658,33.755,33.7921,168831.57959817,0
+NBTB.US,D,20170316,000000,34.0368,34.2912,33.8685,34.2149,115361.45065384,0
+NBTB.US,D,20170317,000000,34.0279,34.4351,33.5877,34.3685,436104.5625494,0
+NBTB.US,D,20170320,000000,34.3264,34.5848,33.8019,34.0202,93447.547141028,0
+NBTB.US,D,20170321,000000,34.2149,34.2149,32.0639,32.0942,210496.09757102,0
+NBTB.US,D,20170322,000000,31.7987,32.0365,30.7545,31.4317,227613.36489408,0
+NBTB.US,D,20170323,000000,31.332,32.1021,31.1029,31.6362,125504.48661877,0
+NBTB.US,D,20170324,000000,31.8408,32.0844,31.4777,31.6686,243576.94618002,0
+NBTB.US,D,20170327,000000,30.9991,31.5325,30.5001,31.4503,110910.20496944,0
+NBTB.US,D,20170328,000000,31.2712,31.8652,31.144,31.7811,147684.07513571,0
+NBTB.US,D,20170329,000000,31.6216,31.6862,31.2556,31.4063,131354.6660364,0
+NBTB.US,D,20170330,000000,31.4679,32.2978,31.4679,32.1804,289682.49118327,0
+NBTB.US,D,20170331,000000,32.1021,32.1021,31.3749,31.4405,197111.70455583,0
+NBTB.US,D,20170403,000000,31.3838,31.5325,30.7545,30.873,228844.71270164,0
+NBTB.US,D,20170404,000000,30.7222,31.3662,30.7222,31.0951,169001.20925464,0
+NBTB.US,D,20170405,000000,31.4063,31.7987,30.8974,30.9238,286576.02036587,0
+NBTB.US,D,20170406,000000,30.9503,31.2899,30.731,31.1949,91713.441556451,0
+NBTB.US,D,20170407,000000,30.9991,31.322,30.8818,31.1029,166222.7572308,0
+NBTB.US,D,20170410,000000,31.1196,31.3495,30.6018,30.873,111574.41747974,0
+NBTB.US,D,20170411,000000,30.6782,31.415,30.6782,31.415,95324.713881668,0
+NBTB.US,D,20170412,000000,31.2811,31.3906,30.6684,30.8142,83588.589757415,0
+NBTB.US,D,20170413,000000,30.6782,30.9141,30.1596,30.1596,130139.66807525,0
+NBTB.US,D,20170417,000000,30.1957,30.873,30.095,30.8504,81686.898247163,0
+NBTB.US,D,20170418,000000,30.6282,30.8592,30.3396,30.7781,106777.78128999,0
+NBTB.US,D,20170419,000000,30.9238,31.415,30.9238,31.1029,99325.316924459,0
+NBTB.US,D,20170420,000000,30.9991,31.7899,30.7467,31.7811,108380.06623791,0
+NBTB.US,D,20170421,000000,31.7233,32.0786,31.5267,31.9348,160779.28024256,0
+NBTB.US,D,20170424,000000,32.6804,32.9535,32.4622,32.746,152994.70962188,0
+NBTB.US,D,20170425,000000,33.1805,34.6464,32.2381,33.2148,230354.0078981,0
+NBTB.US,D,20170426,000000,33.2148,34.3,33.2148,34.0955,197837.22899015,0
+NBTB.US,D,20170427,000000,34.1806,34.2061,33.3127,33.4525,150784.4147607,0
+NBTB.US,D,20170428,000000,33.4525,33.5376,32.3507,32.382,243853.87170355,0
+NBTB.US,D,20170501,000000,32.5258,32.9319,32.2547,32.7734,221069.33886955,0
+NBTB.US,D,20170502,000000,32.7812,32.9084,31.9348,32.1891,141266.76042083,0
+NBTB.US,D,20170503,000000,32.0268,32.6197,32.0268,32.5533,88179.83100167,0
+NBTB.US,D,20170504,000000,32.8321,33.1492,32.5533,32.7734,90163.271743958,0
+NBTB.US,D,20170505,000000,32.9358,32.9358,32.4857,32.698,92774.137842126,0
+NBTB.US,D,20170508,000000,32.698,32.9006,32.5092,32.746,52672.052066576,0
+NBTB.US,D,20170509,000000,32.7812,32.7812,32.1108,32.4064,75229.730781673,0
+NBTB.US,D,20170510,000000,32.2811,32.6119,32.2146,32.3741,59433.735421403,0
+NBTB.US,D,20170511,000000,32.2146,32.2146,31.5022,31.6128,78068.472864144,0
+NBTB.US,D,20170512,000000,31.423,31.6862,31.0158,31.3838,91086.016200571,0
+NBTB.US,D,20170515,000000,31.4592,31.9181,31.4592,31.7732,77965.264458698,0
+NBTB.US,D,20170516,000000,31.7635,31.8056,31.3662,31.7635,73379.132541445,0
+NBTB.US,D,20170517,000000,31.0344,31.2976,30.1782,30.4571,159570.41347382,0
+NBTB.US,D,20170518,000000,30.3475,30.8592,30.2379,30.5422,102557.4771861,0
+NBTB.US,D,20170519,000000,30.5178,30.8877,30.2799,30.3142,130134.55874825,0
+NBTB.US,D,20170522,000000,30.4335,30.8064,30.3475,30.7222,78107.303749361,0
+NBTB.US,D,20170523,000000,30.8592,31.3662,30.5001,31.1264,71002.273619981,0
+NBTB.US,D,20170524,000000,31.1627,31.1627,30.6195,30.8974,116264.77966784,0
+NBTB.US,D,20170525,000000,31.0608,31.0951,30.6439,30.8142,102938.63298047,0
+NBTB.US,D,20170526,000000,30.6968,30.8328,30.3806,30.55,101541.74297805,0
+NBTB.US,D,20170530,000000,30.4834,30.5178,29.8973,30.3455,91607.167554804,0
+NBTB.US,D,20170531,000000,30.3983,30.3983,29.7045,29.997,100482.06855778,0
+NBTB.US,D,20170601,000000,30.1566,30.7888,29.955,30.7555,111814.55584884,0
+NBTB.US,D,20170602,000000,30.4482,31.4376,30.4482,30.7046,190108.8609665,0
+NBTB.US,D,20170605,000000,30.7145,31.1577,30.5255,30.5255,109642.07000747,0
+NBTB.US,D,20170606,000000,30.2525,30.8661,29.8895,30.6694,115382.90982725,0
+NBTB.US,D,20170607,000000,30.7888,31.1998,30.3886,31.0902,140233.65450097,0
+NBTB.US,D,20170608,000000,31.5306,32.8555,30.416,32.3281,239161.46578465,0
+NBTB.US,D,20170609,000000,32.6022,33.658,32.4984,33.615,211533.29095248,0
+NBTB.US,D,20170612,000000,33.615,34.4791,32.5258,33.0268,153923.5852709,0
+NBTB.US,D,20170613,000000,33.0778,33.1022,32.4476,32.6589,126505.91471122,0
+NBTB.US,D,20170614,000000,32.3546,32.8458,32.1383,32.8146,99398.891233291,0
+NBTB.US,D,20170615,000000,32.6677,33.0778,32.3927,32.8233,127012.75994985,0
+NBTB.US,D,20170616,000000,32.6344,32.7236,32.1559,32.2342,572357.02945019,0
+NBTB.US,D,20170619,000000,32.4807,32.6099,31.8408,31.8652,102406.24110683,0
+NBTB.US,D,20170620,000000,31.8056,32.6022,31.3016,31.3183,92568.742896634,0
+NBTB.US,D,20170621,000000,31.3632,31.3632,30.6372,30.6694,171329.01863689,0
+NBTB.US,D,20170622,000000,30.5774,30.8074,30.2702,30.6881,77807.897187027,0
+NBTB.US,D,20170623,000000,30.6968,30.825,30.4228,30.6205,191090.87361633,0
+NBTB.US,D,20170626,000000,30.6118,31.0637,30.4736,30.8749,104927.18304976,0
+NBTB.US,D,20170627,000000,31.0295,31.3789,30.7711,30.9444,142056.66237539,0
+NBTB.US,D,20170628,000000,31.1381,31.7811,30.8661,31.4376,137141.48979919,0
+NBTB.US,D,20170629,000000,31.7987,32.1383,31.3632,31.9856,171349.4559449,0
+NBTB.US,D,20170630,000000,32.0101,32.0101,31.3876,31.5394,113733.61907091,0
+NBTB.US,D,20170703,000000,31.6666,32.4651,31.3016,32.2244,143143.92716147,0
+NBTB.US,D,20170705,000000,32.2244,32.2244,31.5853,31.9005,99312.032674253,0
+NBTB.US,D,20170706,000000,31.7546,31.8232,31.2273,31.3632,132096.54031713,0
+NBTB.US,D,20170707,000000,31.557,31.7381,31.2429,31.6764,96100.309720615,0
+NBTB.US,D,20170710,000000,31.4915,31.7889,31.3358,31.422,75231.774512474,0
+NBTB.US,D,20170711,000000,31.5003,31.5003,31.0021,31.328,98976.860822903,0
+NBTB.US,D,20170712,000000,31.2664,31.7722,31.1831,31.4562,68155.356614307,0
+NBTB.US,D,20170713,000000,31.3799,31.557,31.1577,31.557,84701.401178513,0
+NBTB.US,D,20170714,000000,31.1577,31.4836,30.8524,31.2517,103702.98830002,0
+NBTB.US,D,20170717,000000,31.19,31.4836,30.8338,31.3358,145369.55000367,0
+NBTB.US,D,20170718,000000,31.1068,31.3721,30.917,31.2273,116905.48927393,0
+NBTB.US,D,20170719,000000,31.235,31.4836,31.0902,31.2517,148532.22341809,0
+NBTB.US,D,20170720,000000,31.2174,31.5394,31.0736,31.3457,52388.99535065,0
+NBTB.US,D,20170721,000000,31.6608,31.8408,30.9787,31.0295,136329.10680582,0
+NBTB.US,D,20170724,000000,30.8524,31.5003,30.8524,31.3554,90503.55292231,0
+NBTB.US,D,20170725,000000,31.4562,32.0013,30.9933,31.422,151491.54561781,0
+NBTB.US,D,20170726,000000,31.3103,31.3183,30.6694,30.78,85116.278531098,0
+NBTB.US,D,20170727,000000,30.7644,31.1665,30.5088,30.7046,73975.901935312,0
+NBTB.US,D,20170728,000000,30.6292,30.6372,30.2946,30.5088,70052.960662956,0
+NBTB.US,D,20170731,000000,30.5589,31.0334,30.5335,30.8427,103186.94627278,0
+NBTB.US,D,20170801,000000,31.055,31.055,30.6968,30.8994,60163.347317329,0
+NBTB.US,D,20170802,000000,30.8427,30.8427,30.3298,30.5088,58981.049049,0
+NBTB.US,D,20170803,000000,30.4736,30.4923,29.997,30.1664,86649.076631785,0
+NBTB.US,D,20170804,000000,30.416,30.6968,30.2202,30.4736,65317.636397237,0
+NBTB.US,D,20170807,000000,30.4659,30.6791,30.1146,30.1752,69259.993112201,0
+NBTB.US,D,20170808,000000,30.046,30.6791,29.997,30.1664,55016.211295226,0
+NBTB.US,D,20170809,000000,29.9013,30.1929,29.5773,29.7417,136758.29027401,0
+NBTB.US,D,20170810,000000,29.5773,29.5773,28.9656,28.9891,113134.80594624,0
+NBTB.US,D,20170811,000000,29.0556,29.2221,28.4,28.5625,103163.44336857,0
+NBTB.US,D,20170814,000000,28.724,29.4325,28.7161,29.3219,117263.14216409,0
+NBTB.US,D,20170815,000000,30.4923,30.6694,29.0753,29.1329,156193.14832532,0
+NBTB.US,D,20170816,000000,29.3307,29.4765,28.8003,28.8952,118465.87774043,0
+NBTB.US,D,20170817,000000,28.7513,28.997,28.0349,28.0595,129843.32710911,0
+NBTB.US,D,20170818,000000,27.897,28.5087,27.5037,28.2982,189689.89615231,0
+NBTB.US,D,20170821,000000,28.1877,28.3736,27.9802,28.2532,189682.7430945,0
+NBTB.US,D,20170822,000000,28.3491,28.5087,28.3149,28.4088,123513.89281869,0
+NBTB.US,D,20170823,000000,28.1348,28.4558,28.0839,28.1005,141401.64665369,0
+NBTB.US,D,20170824,000000,28.2718,28.3237,28.0165,28.2532,109047.34434441,0
+NBTB.US,D,20170825,000000,28.4088,28.5371,28.2905,28.3491,107510.45878212,0
+NBTB.US,D,20170828,000000,28.5546,28.8257,28.2571,28.3912,153327.83774243,0
+NBTB.US,D,20170829,000000,27.989,28.2982,27.9558,28.1348,128525.12074252,0
+NBTB.US,D,20170830,000000,28.1622,28.2376,27.9372,28.126,91353.74493549,0
+NBTB.US,D,20170831,000000,28.0751,28.4461,27.9881,28.2219,95403.397517503,0
+NBTB.US,D,20170901,000000,28.2541,28.4675,28.0663,28.1701,85008.98266405,0
+NBTB.US,D,20170905,000000,28.0663,28.0663,27.5438,27.713,131029.71283905,0
+NBTB.US,D,20170906,000000,27.7062,28.0242,27.5593,27.6466,178043.6961833,0
+NBTB.US,D,20170907,000000,27.6533,27.6886,26.8881,27.2168,98400.528737045,0
+NBTB.US,D,20170908,000000,27.1621,27.9469,27.1621,27.6191,115869.31775786,0
+NBTB.US,D,20170911,000000,27.8422,28.3384,27.8422,28.1877,86267.920837414,0
+NBTB.US,D,20170912,000000,28.2297,28.8933,28.2297,28.72,143673.25343891,0
+NBTB.US,D,20170913,000000,28.7289,29.3219,28.5743,29.1643,172004.47166659,0
+NBTB.US,D,20170914,000000,29.1496,29.4911,28.5566,28.9432,172353.94963354,0
+NBTB.US,D,20170915,000000,29.0038,29.5274,28.5566,29.4158,489648.26580257,0
+NBTB.US,D,20170918,000000,29.4775,29.7838,29.4461,29.7357,158779.48965387,0
+NBTB.US,D,20170919,000000,29.7357,29.9766,29.5694,29.82,159319.03458531,0
+NBTB.US,D,20170920,000000,29.865,30.4649,29.4862,30.181,132906.87957969,0
+NBTB.US,D,20170921,000000,30.1635,30.4913,30.0157,30.0343,231026.39533161,0
+NBTB.US,D,20170922,000000,30.0079,30.276,29.8122,30.1635,87660.723378237,0
+NBTB.US,D,20170925,000000,30.0706,30.5001,29.9677,30.4385,134086.11225182,0
+NBTB.US,D,20170926,000000,30.5422,30.8054,30.2849,30.6372,102515.58070468,0
+NBTB.US,D,20170927,000000,30.9395,31.8652,30.6537,31.6422,335105.43009899,0
+NBTB.US,D,20170928,000000,31.6666,31.9191,31.231,31.6265,134463.18058458,0
+NBTB.US,D,20170929,000000,31.5834,31.9934,30.7682,31.5649,155517.69529561,0
+NBTB.US,D,20171002,000000,31.5649,32.1931,31.2909,32.1853,157109.76158953,0
+NBTB.US,D,20171003,000000,32.3223,32.4613,31.7282,32.4153,138551.66405182,0
+NBTB.US,D,20171004,000000,32.4054,32.4054,31.7126,31.7546,122105.76229685,0
+NBTB.US,D,20171005,000000,31.8741,32.3105,31.7028,32.149,77504.403163091,0
+NBTB.US,D,20171006,000000,32.1853,32.2107,31.7811,32.0815,59411.254382593,0
+NBTB.US,D,20171009,000000,32.1236,32.3134,32.0032,32.2107,73516.062505106,0
+NBTB.US,D,20171010,000000,32.4054,32.5346,32.1677,32.4514,118961.48245965,0
+NBTB.US,D,20171011,000000,32.4054,32.4867,32.1325,32.3046,93477.181237641,0
+NBTB.US,D,20171012,000000,32.3046,32.4613,32.0815,32.149,77483.965855082,0
+NBTB.US,D,20171013,000000,32.0884,32.382,31.8232,32.1325,78414.885234899,0
+NBTB.US,D,20171016,000000,32.1931,32.563,32.1627,32.3888,60424.944859847,0
+NBTB.US,D,20171017,000000,32.382,32.4514,31.8741,32.0296,94885.311759471,0
+NBTB.US,D,20171018,000000,32.1402,32.8301,32.1402,32.7509,175494.14200915,0
+NBTB.US,D,20171019,000000,32.3731,33.0092,32.3731,32.8546,121197.32395585,0
+NBTB.US,D,20171020,000000,33.3528,33.3528,32.7764,33.0014,150902.95114715,0
+NBTB.US,D,20171023,000000,33.0092,33.2362,32.2273,32.2871,86503.97174492,0
+NBTB.US,D,20171024,000000,33.0014,33.5777,31.9768,33.2225,165757.8084736,0
+NBTB.US,D,20171025,000000,33.3448,33.3957,32.8498,33.1717,134652.22568367,0
+NBTB.US,D,20171026,000000,33.2774,33.6727,33.112,33.3018,127100.64037429,0
+NBTB.US,D,20171027,000000,33.2598,33.4977,33.0778,33.3018,134863.75182157,0
+NBTB.US,D,20171030,000000,33.3107,33.3107,32.1931,32.3399,136198.30803457,0
+NBTB.US,D,20171031,000000,32.3966,33.0356,32.3966,32.7862,158089.73050856,0
+NBTB.US,D,20171101,000000,33.0699,33.1306,32.1677,32.3731,156188.03899831,0
+NBTB.US,D,20171102,000000,32.3966,33.0092,32.0091,32.9408,113117.43423443,0
+NBTB.US,D,20171103,000000,32.8976,32.8976,32.2684,32.4954,154995.52207597,0
+NBTB.US,D,20171106,000000,32.5013,32.6824,32.2871,32.4426,64352.995459205,0
+NBTB.US,D,20171107,000000,32.3888,33.2891,31.3966,31.5061,150884.55756993,0
+NBTB.US,D,20171108,000000,31.3065,31.4542,30.8681,31.1176,104165.89332643,0
+NBTB.US,D,20171109,000000,30.8681,31.3515,30.5344,30.9121,107825.19332547,0
+NBTB.US,D,20171110,000000,30.9395,31.4895,30.8544,30.9953,86464.118994302,0
+NBTB.US,D,20171113,000000,30.7565,31.373,30.5676,31.3065,127187.49893333,0
+NBTB.US,D,20171114,000000,31.0764,31.4307,31.0413,31.2037,173193.92299273,0
+NBTB.US,D,20171115,000000,30.8612,31.3603,30.2408,31.1704,198838.6570826,0
+NBTB.US,D,20171116,000000,31.3153,32.0032,30.3963,31.7371,160515.63896925,0
+NBTB.US,D,20171117,000000,31.5375,31.9866,31.2565,31.7987,433834.99949498,0
+NBTB.US,D,20171120,000000,31.8839,32.424,31.7987,32.3888,99436.700253108,0
+NBTB.US,D,20171121,000000,32.5542,32.6462,32.3046,32.563,115563.78000313,0
+NBTB.US,D,20171122,000000,32.7089,32.9056,32.4954,32.5542,91426.297378923,0
+NBTB.US,D,20171124,000000,32.6316,32.6316,32.0815,32.2783,96563.214747022,0
+NBTB.US,D,20171127,000000,32.244,32.5718,32.0971,32.1158,96069.653758601,0
+NBTB.US,D,20171128,000000,32.244,33.3605,32.0473,33.3371,144981.24115149,0
+NBTB.US,D,20171129,000000,33.4897,34.7521,33.4144,34.4018,162611.48490558,0
+NBTB.US,D,20171130,000000,34.7042,34.9929,33.3391,33.572,188061.04270398,0
+NBTB.US,D,20171201,000000,33.5376,33.8224,32.1891,33.4848,111659.23230798,0
+NBTB.US,D,20171204,000000,34.0563,34.3147,33.4927,33.6483,353947.60621803,0
+NBTB.US,D,20171205,000000,33.8303,34.0642,33.0181,33.0455,119492.85246788,0
+NBTB.US,D,20171206,000000,32.9408,33.3302,32.8301,32.9749,67989.814419433,0
+NBTB.US,D,20171207,000000,32.8635,33.2167,32.6726,32.8889,100341.05113251,0
+NBTB.US,D,20171208,000000,33.1404,33.1404,32.5004,32.5424,63765.422853942,0
+NBTB.US,D,20171211,000000,32.5239,32.8116,32.2323,32.3193,69448.016345885,0
+NBTB.US,D,20171212,000000,32.4583,33.2382,32.4583,32.561,207935.30287747,0
+NBTB.US,D,20171213,000000,32.6207,33.2784,32.4886,32.6902,100836.65585174,0
+NBTB.US,D,20171214,000000,32.8019,32.9056,32.0071,32.154,81591.864764921,0
+NBTB.US,D,20171215,000000,32.2919,33.4174,31.8594,33.1129,959039.07190647,0
+NBTB.US,D,20171218,000000,33.4428,34.117,33.1668,33.4848,136763.39960102,0
+NBTB.US,D,20171219,000000,33.5475,33.5475,32.8772,32.9749,84903.730527803,0
+NBTB.US,D,20171220,000000,33.2167,33.2167,32.5875,32.8722,69884.352871881,0
+NBTB.US,D,20171221,000000,32.9652,33.3635,32.7891,33.1737,68118.56945989,0
+NBTB.US,D,20171222,000000,33.2618,33.572,32.8066,33.0455,80313.511148949,0
+NBTB.US,D,20171226,000000,33.0455,33.5426,32.5141,32.7852,69327.436228631,0
+NBTB.US,D,20171227,000000,32.7852,32.9143,32.3693,32.3947,79568.571272015,0
+NBTB.US,D,20171228,000000,32.5004,32.5111,32.1325,32.3859,43593.799848913,0
+NBTB.US,D,20171229,000000,32.4309,32.4837,31.8163,31.8163,131013.36299264,0
+NBTB.US,D,20180102,000000,31.9034,32.4494,31.4816,31.7645,150415.52135113,0
+NBTB.US,D,20180103,000000,31.6441,31.7821,31.1851,31.3603,128908.3202677,0
+NBTB.US,D,20180104,000000,31.5384,31.9455,31.3417,31.4003,207760.56389399,0
+NBTB.US,D,20180105,000000,31.5149,31.9719,31.3515,31.6186,174824.82017185,0
+NBTB.US,D,20180108,000000,31.6108,32.1452,31.3368,31.9221,148083.62450728,0
+NBTB.US,D,20180109,000000,31.9896,32.5376,31.9641,32.3947,281925.51092839,0
+NBTB.US,D,20180110,000000,32.3007,32.7597,32.0767,32.379,120703.76296743,0
+NBTB.US,D,20180111,000000,32.4397,33.0621,32.4397,32.8301,146094.0525726,0
+NBTB.US,D,20180112,000000,32.9936,33.2862,32.699,32.9936,154055.40590755,0
+NBTB.US,D,20180116,000000,33.1834,33.3635,32.4494,32.5777,95674.191848624,0
+NBTB.US,D,20180117,000000,32.7079,32.9241,30.8994,32.8301,111597.92038395,0
+NBTB.US,D,20180118,000000,32.8213,32.8448,32.3193,32.4034,98625.339125145,0
+NBTB.US,D,20180119,000000,32.2831,32.8722,30.963,32.6061,189488.58866842,0
+NBTB.US,D,20180122,000000,32.5777,32.6902,32.056,32.6453,96131.987548029,0
+NBTB.US,D,20180123,000000,32.5963,33.5191,31.4905,33.158,170868.15734128,0
+NBTB.US,D,20180124,000000,33.3234,33.3302,32.6129,32.6129,144332.35662221,0
+NBTB.US,D,20180125,000000,32.8976,32.8976,32.061,32.5141,201984.98065061,0
+NBTB.US,D,20180126,000000,32.5963,32.836,32.0934,32.338,67830.403416961,0
+NBTB.US,D,20180129,000000,32.2831,32.4221,31.8388,32.1363,73071.551055907,0
+NBTB.US,D,20180130,000000,31.9543,32.2831,31.739,31.9318,94378.466520844,0
+NBTB.US,D,20180131,000000,32.0335,32.379,31.8946,31.9122,96351.688609128,0
+NBTB.US,D,20180201,000000,31.7566,32.4034,31.6108,32.3947,112587.0860916,0
+NBTB.US,D,20180202,000000,32.2058,32.7079,32.2058,32.241,151162.50495887,0
+NBTB.US,D,20180205,000000,31.8594,32.4123,30.8407,30.8592,170834.43578306,0
+NBTB.US,D,20180206,000000,30.1469,31.1851,29.865,30.963,199102.29835592,0
+NBTB.US,D,20180207,000000,30.7018,31.323,30.7018,31.057,101495.75903503,0
+NBTB.US,D,20180208,000000,31.3143,31.3143,30.2515,30.2593,129020.72546175,0
+NBTB.US,D,20180209,000000,30.7018,31.2213,30.1214,30.9444,186622.25622013,0
+NBTB.US,D,20180212,000000,31.1244,31.1939,30.5891,30.7868,153752.93374902,0
+NBTB.US,D,20180213,000000,30.6155,31.011,30.5285,30.7868,106979.08877388,0
+NBTB.US,D,20180214,000000,30.5539,31.5071,30.5539,31.4259,142173.15503104,0
+NBTB.US,D,20180215,000000,31.6186,31.7645,31.1694,31.323,118553.75816487,0
+NBTB.US,D,20180216,000000,31.1939,32.2058,31.1939,31.8594,938208.34571815,0
+NBTB.US,D,20180220,000000,31.4816,32.338,31.4816,31.4816,149423.29004728,0
+NBTB.US,D,20180221,000000,31.4816,32.0687,31.2761,31.7302,95262.38009224,0
+NBTB.US,D,20180222,000000,31.7566,31.9719,31.0657,31.0911,118175.6679667,0
+NBTB.US,D,20180223,000000,31.2467,31.6353,30.2956,31.6186,106891.20834945,0
+NBTB.US,D,20180226,000000,31.6959,31.7742,31.3769,31.7566,74452.091211925,0
+NBTB.US,D,20180227,000000,31.7478,32.1275,31.011,31.057,140428.83079246,0
+NBTB.US,D,20180228,000000,31.2477,31.4033,30.2555,30.2809,116163.6149932,0
+NBTB.US,D,20180301,000000,30.2212,30.9777,30.048,30.5335,176333.09350293,0
+NBTB.US,D,20180302,000000,30.2897,31.1792,29.6311,31.0657,96565.258477823,0
+NBTB.US,D,20180305,000000,30.8583,31.6608,30.5862,31.4376,148264.49468316,0
+NBTB.US,D,20180306,000000,31.5971,31.9093,31.231,31.8311,155527.91394962,0
+NBTB.US,D,20180307,000000,31.5785,32.2734,31.5785,32.0395,121457.89963296,0
+NBTB.US,D,20180308,000000,32.1871,32.1871,31.3505,31.6049,121628.55115484,0
+NBTB.US,D,20180309,000000,31.8575,32.4583,31.4288,32.379,130149.88672925,0
+NBTB.US,D,20180312,000000,32.379,32.656,32.2048,32.5336,125143.76813241,0
+NBTB.US,D,20180313,000000,32.7009,32.8146,32.0208,32.4671,97099.694082262,0
+NBTB.US,D,20180314,000000,32.5708,32.5708,31.9278,32.0131,97500.265319242,0
+NBTB.US,D,20180315,000000,32.2146,32.5366,31.9278,32.3624,150565.735565,0
+NBTB.US,D,20180316,000000,32.3693,32.7363,32.1402,32.6657,417605.73320492,0
+NBTB.US,D,20180319,000000,32.5533,32.5787,31.8398,32.5082,118421.93752821,0
+NBTB.US,D,20180320,000000,32.6226,32.6226,31.9435,32.0306,71613.349129455,0
+NBTB.US,D,20180321,000000,32.0824,32.4935,31.8575,32.152,131679.61923374,0
+NBTB.US,D,20180322,000000,31.8575,32.1178,31.239,31.3437,95891.849178922,0
+NBTB.US,D,20180323,000000,31.3789,31.3956,30.1077,30.1322,166824.63595167,0
+NBTB.US,D,20180326,000000,30.6038,31.2732,30.4552,31.2126,123725.41895658,0
+NBTB.US,D,20180327,000000,31.3876,31.6783,30.5255,30.6557,112310.16056807,0
+NBTB.US,D,20180328,000000,30.7075,31.3789,30.4198,31.0911,130443.16209918,0
+NBTB.US,D,20180329,000000,31.0824,31.5169,30.8485,30.872,154907.64165154,0
+NBTB.US,D,20180402,000000,30.8583,31.2634,30.1077,30.3846,111313.84180262,0
+NBTB.US,D,20180403,000000,30.5335,30.9777,30.1077,30.8896,137596.21990238,0
+NBTB.US,D,20180404,000000,30.4552,31.325,30.4552,31.1792,89486.796848855,0
+NBTB.US,D,20180405,000000,31.2829,31.4474,30.9864,31.3956,81012.467082862,0
+NBTB.US,D,20180406,000000,31.2477,31.5012,30.4825,30.8387,89364.1730008,0
+NBTB.US,D,20180409,000000,30.9933,31.4337,30.6811,30.7672,89532.780791875,0
+NBTB.US,D,20180410,000000,31.142,31.4376,30.8994,31.2829,103149.13725297,0
+NBTB.US,D,20180411,000000,31.0305,31.0305,30.8641,31.0305,55679.401940122,0
+NBTB.US,D,20180412,000000,31.231,31.5883,31.1617,31.3876,76405.8978576,0
+NBTB.US,D,20180413,000000,31.5012,31.5012,30.9082,31.057,105555.63027105,0
+NBTB.US,D,20180416,000000,31.2829,31.5413,31.0746,31.3956,63386.310790372,0
+NBTB.US,D,20180417,000000,31.4923,31.51,30.8896,31.1333,93758.194222767,0
+NBTB.US,D,20180418,000000,31.2126,31.3348,31.0305,31.0393,99551.14917796,0
+NBTB.US,D,20180419,000000,31.0021,31.6049,31.0021,31.4474,154770.71168787,0
+NBTB.US,D,20180420,000000,31.325,31.6226,31.2126,31.5688,94189.42142176,0
+NBTB.US,D,20180423,000000,31.6049,32.0482,31.4836,31.7869,99297.726558646,0
+NBTB.US,D,20180424,000000,32.152,32.8146,31.325,32.7099,170439.99573849,0
+NBTB.US,D,20180425,000000,32.5082,33.0229,32.3086,32.4671,116327.11345727,0
+NBTB.US,D,20180426,000000,32.5533,32.5875,32.1871,32.2567,97117.06579407,0
+NBTB.US,D,20180427,000000,32.3183,32.6149,32.1961,32.2998,64669.773733347,0
+NBTB.US,D,20180430,000000,32.4847,32.4847,31.7869,31.7968,81576.536783914,0
+NBTB.US,D,20180501,000000,31.7869,32.1432,31.2223,32.0914,98125.646944322,0
+NBTB.US,D,20180502,000000,31.8917,32.5434,31.7869,32.3271,168350.28099456,0
+NBTB.US,D,20180503,000000,32.1707,32.2635,31.648,31.8829,75994.086101215,0
+NBTB.US,D,20180504,000000,31.648,32.5787,31.648,32.1871,49704.554943648,0
+NBTB.US,D,20180507,000000,32.3447,32.743,32.058,32.4583,69622.755329363,0
+NBTB.US,D,20180508,000000,32.291,32.8928,32.291,32.8478,85620.058173524,0
+NBTB.US,D,20180509,000000,32.9358,33.3371,32.6834,33.0914,80594.524134075,0
+NBTB.US,D,20180510,000000,33.0992,33.1981,32.7872,33.0229,68728.623103963,0
+NBTB.US,D,20180511,000000,33.0992,33.1178,32.8233,32.8928,61290.464854034,0
+NBTB.US,D,20180514,000000,33.2725,33.2725,32.4397,32.515,113740.77212871,0
+NBTB.US,D,20180515,000000,32.4671,33.0504,32.4671,32.8311,78749.035220848,0
+NBTB.US,D,20180516,000000,32.8839,33.0504,32.6383,32.8839,140791.59300962,0
+NBTB.US,D,20180517,000000,32.928,33.4056,32.8146,33.2666,62487.06923797,0
+NBTB.US,D,20180518,000000,33.4144,33.4144,32.9319,33.1541,90825.440523454,0
+NBTB.US,D,20180521,000000,33.2832,33.5171,32.9602,33.475,72790.538070781,0
+NBTB.US,D,20180522,000000,33.5984,33.9448,33.3528,33.5797,73822.622125243,0
+NBTB.US,D,20180523,000000,33.5543,33.751,33.3204,33.5269,58346.470635316,0
+NBTB.US,D,20180524,000000,33.5368,33.5368,32.8928,33.3792,67007.801769593,0
+NBTB.US,D,20180525,000000,33.3204,33.5368,33.2578,33.3792,56352.811239024,0
+NBTB.US,D,20180529,000000,33.1541,33.4241,32.6834,33.0053,161424.07731025,0
+NBTB.US,D,20180530,000000,33.2206,33.751,33.1629,33.6141,98828.690339836,0
+NBTB.US,D,20180531,000000,33.6141,33.8087,33.2999,33.3684,93356.601120387,0
+NBTB.US,D,20180601,000000,33.5797,33.9732,33.571,33.7451,111319.97299503,0
+NBTB.US,D,20180604,000000,33.9125,34.2189,33.6141,34.1915,114764.68125997,0
+NBTB.US,D,20180605,000000,34.1151,34.4184,33.8841,34.3508,91416.078724918,0
+NBTB.US,D,20180606,000000,34.4116,34.8764,34.4116,34.85,88909.442897596,0
+NBTB.US,D,20180607,000000,34.85,35.0242,34.6387,34.6738,79571.636868217,0
+NBTB.US,D,20180608,000000,34.5691,34.8402,34.0436,34.5505,114423.37821621,0
+NBTB.US,D,20180611,000000,34.6131,34.6131,34.0965,34.3049,71740.060439111,0
+NBTB.US,D,20180612,000000,34.3137,34.3137,33.8333,34.0162,49104.71995358,0
+NBTB.US,D,20180613,000000,34.0603,34.2922,33.7853,33.9732,77498.271970689,0
+NBTB.US,D,20180614,000000,34.025,34.1229,33.6395,34.0965,74356.035864282,0
+NBTB.US,D,20180615,000000,34.1229,34.4184,33.7296,34.1052,410395.4509393,0
+NBTB.US,D,20180618,000000,34.0093,34.4184,33.752,34.4184,89952.767471463,0
+NBTB.US,D,20180619,000000,34.2795,34.9028,33.75,34.8207,73120.600595129,0
+NBTB.US,D,20180620,000000,34.9626,35.0329,34.6131,34.9997,71867.793614168,0
+NBTB.US,D,20180621,000000,34.8764,35.2453,34.6054,34.9254,100770.23460071,0
+NBTB.US,D,20180622,000000,35.0409,35.2267,34.5164,34.8402,247691.99814766,0
+NBTB.US,D,20180625,000000,34.7707,34.7707,34.2374,34.4555,100090.6941094,0
+NBTB.US,D,20180626,000000,34.5338,34.7707,34.1561,34.5251,64031.107858061,0
+NBTB.US,D,20180627,000000,34.5065,34.5065,33.6141,33.6141,60601.727574126,0
+NBTB.US,D,20180628,000000,33.6071,33.9556,33.5445,33.5984,56899.509228269,0
+NBTB.US,D,20180629,000000,33.7617,33.9556,33.3087,33.4134,137502.20828555,0
+NBTB.US,D,20180702,000000,33.1511,33.9125,33.1511,33.9027,88373.985427757,0
+NBTB.US,D,20180703,000000,33.8929,34.1052,33.7451,33.8244,43530.444194084,0
+NBTB.US,D,20180705,000000,33.8782,34.1405,33.6141,34.1229,107390.90053027,0
+NBTB.US,D,20180706,000000,34.1052,34.4458,33.6767,34.255,52292.940003007,0
+NBTB.US,D,20180709,000000,34.4184,34.85,34.4116,34.7786,70630.314614214,0
+NBTB.US,D,20180710,000000,34.9439,34.9439,34.0349,34.3431,70746.807269867,0
+NBTB.US,D,20180711,000000,34.2099,34.6054,34.2012,34.2638,58296.399230694,0
+NBTB.US,D,20180712,000000,34.3608,34.3608,33.7109,34.0162,97909.011479425,0
+NBTB.US,D,20180713,000000,33.9643,34.2012,33.7617,33.7617,48881.95329628,0
+NBTB.US,D,20180716,000000,33.7617,34.1561,33.7617,34.1405,66046.226427763,0
+NBTB.US,D,20180717,000000,34.1326,34.3431,34.0162,34.0436,59161.919224881,0
+NBTB.US,D,20180718,000000,34.025,34.4654,33.9643,34.4371,56927.099594081,0
+NBTB.US,D,20180719,000000,34.3137,34.7453,34.0867,34.7091,62676.114337054,0
+NBTB.US,D,20180720,000000,34.7003,35.0242,34.5691,34.9254,94234.38349938,0
+NBTB.US,D,20180723,000000,34.8207,35.5194,34.578,35.26,58228.956114264,0
+NBTB.US,D,20180724,000000,35.9059,36.408,35.0085,35.9147,137998.83487017,0
+NBTB.US,D,20180725,000000,35.998,35.998,35.2952,35.8306,97097.650351461,0
+NBTB.US,D,20180726,000000,35.9147,36.678,35.5222,36.408,103747.95037764,0
+NBTB.US,D,20180727,000000,36.3991,36.6379,35.7933,35.9636,76196.415450506,0
+NBTB.US,D,20180730,000000,35.9059,36.498,35.1319,35.5222,82251.989813616,0
+NBTB.US,D,20180731,000000,35.7259,35.7259,35.0673,35.2453,118741.78139855,0
+NBTB.US,D,20180801,000000,35.3226,35.4714,34.8128,35.2366,86945.417597917,0
+NBTB.US,D,20180802,000000,35.1044,35.5693,35.0329,35.4273,76444.728742817,0
+NBTB.US,D,20180803,000000,35.4372,35.6241,34.6914,34.7453,47716.004874358,0
+NBTB.US,D,20180806,000000,34.7541,34.8128,34.1542,34.5955,56907.684151472,0
+NBTB.US,D,20180807,000000,34.6827,34.6827,34.4116,34.4555,61019.670522913,0
+NBTB.US,D,20180808,000000,34.5065,34.6827,34.2707,34.6387,76503.996936044,0
+NBTB.US,D,20180809,000000,34.6308,34.7629,34.4458,34.6914,47680.239585342,0
+NBTB.US,D,20180810,000000,34.483,34.7364,34.2872,34.5338,40722.358073628,0
+NBTB.US,D,20180813,000000,34.5691,34.7961,34.4018,34.5955,67664.861222087,0
+NBTB.US,D,20180814,000000,34.6914,35.26,34.6474,35.2522,76468.231647028,0
+NBTB.US,D,20180815,000000,35.123,35.4459,34.7541,34.7629,54583.962230832,0
+NBTB.US,D,20180816,000000,34.7961,35.5409,34.7961,35.3657,50579.27172644,0
+NBTB.US,D,20180817,000000,35.2267,35.6544,35.2267,35.5938,109572.58316025,0
+NBTB.US,D,20180820,000000,35.6377,35.6466,35.0242,35.2522,91985.257752973,0
+NBTB.US,D,20180821,000000,35.3569,36.086,35.3569,35.9244,113001.96344418,0
+NBTB.US,D,20180822,000000,35.812,36.1447,35.812,36.0761,75002.876662772,0
+NBTB.US,D,20180823,000000,36.0057,36.312,35.8217,36.0057,63355.654828358,0
+NBTB.US,D,20180824,000000,36.0057,36.1672,35.9,36.0311,42625.071449279,0
+NBTB.US,D,20180827,000000,36.0311,36.2337,35.6985,35.7434,44028.092644107,0
+NBTB.US,D,20180828,000000,35.7688,35.8217,35.5056,35.5056,24711.770979261,0
+NBTB.US,D,20180829,000000,35.6123,35.6123,35.1446,35.4088,44442.969996693,0
+NBTB.US,D,20180830,000000,35.4273,35.5693,35.1523,35.3216,59615.627462684,0
+NBTB.US,D,20180831,000000,35.2082,35.7718,35.1122,35.6749,59175.203475087,0
+NBTB.US,D,20180904,000000,35.6554,35.8952,35.2679,35.6485,68799.131816595,0
+NBTB.US,D,20180905,000000,35.5948,35.902,35.5419,35.7092,43540.662848089,0
+NBTB.US,D,20180906,000000,35.6554,35.8873,35.4459,35.4626,71862.684287166,0
+NBTB.US,D,20180907,000000,35.4626,35.7278,35.2708,35.7005,69997.779931331,0
+NBTB.US,D,20180910,000000,35.8697,35.8873,35.5165,35.5604,33573.387732028,0
+NBTB.US,D,20180911,000000,35.4176,35.7953,35.3657,35.4273,68593.736871103,0
+NBTB.US,D,20180912,000000,35.3922,35.4176,35.0144,35.0927,77448.200566066,0
+NBTB.US,D,20180913,000000,35.171,35.171,34.6523,34.7746,45824.532018111,0
+NBTB.US,D,20180914,000000,34.9244,35.5761,34.758,35.2679,111132.97162674,0
+NBTB.US,D,20180917,000000,35.2512,35.2512,34.5994,34.7746,83695.885624463,0
+NBTB.US,D,20180918,000000,34.7678,34.7746,34.5632,34.6073,53144.153881588,0
+NBTB.US,D,20180919,000000,34.5104,34.9793,34.5104,34.6778,125397.19075173,0
+NBTB.US,D,20180920,000000,34.7943,35.3129,34.7943,35.1367,87911.080401349,0
+NBTB.US,D,20180921,000000,35.1025,35.4273,34.8646,35.0566,389972.44904576,0
+NBTB.US,D,20180924,000000,34.9793,34.9793,34.0975,34.166,86146.31885476,0
+NBTB.US,D,20180925,000000,34.2207,34.298,34.07,34.0877,58571.281023417,0
+NBTB.US,D,20180926,000000,34.0788,34.1239,33.5964,33.7089,92478.818741394,0
+NBTB.US,D,20180927,000000,33.7276,33.9556,33.5513,33.5964,50680.436401085,0
+NBTB.US,D,20180928,000000,33.48,33.9467,33.48,33.8234,96483.509245787,0
+NBTB.US,D,20181001,000000,33.8919,33.9272,33.0131,33.0219,80635.398750093,0
+NBTB.US,D,20181002,000000,33.0494,33.25,32.7665,32.9427,56380.401604836,0
+NBTB.US,D,20181003,000000,33.0318,33.8077,32.9427,33.6923,82894.743150504,0
+NBTB.US,D,20181004,000000,33.6179,33.983,33.3997,33.5867,65645.655190783,0
+NBTB.US,D,20181005,000000,33.6747,33.7882,33.0992,33.3733,73790.944297829,0
+NBTB.US,D,20181008,000000,33.3733,33.841,33.2157,33.7011,70950.158484558,0
+NBTB.US,D,20181009,000000,33.6179,34.257,33.5416,34.1062,100206.16489965,0
+NBTB.US,D,20181010,000000,34.0975,34.5731,33.6972,33.7451,84328.420307346,0
+NBTB.US,D,20181011,000000,33.6042,33.8166,32.8899,32.9348,151404.68705876,0
+NBTB.US,D,20181012,000000,32.9348,33.0659,31.0393,31.8329,146703.08435127,0
+NBTB.US,D,20181015,000000,31.7595,32.2205,31.4621,32.0248,75306.370686708,0
+NBTB.US,D,20181016,000000,32.0874,32.5102,31.6285,32.4221,87846.702881121,0
+NBTB.US,D,20181017,000000,32.3252,32.8291,31.9201,32.5806,52209.147040169,0
+NBTB.US,D,20181018,000000,32.2616,32.7049,32.0168,32.2978,124814.72747347,0
+NBTB.US,D,20181019,000000,32.0874,32.6961,32.0874,32.4583,138619.10716825,0
+NBTB.US,D,20181022,000000,32.5453,32.5727,31.7341,32.0081,145246.92615561,0
+NBTB.US,D,20181023,000000,33.4633,33.4633,31.418,32.3614,91763.512961074,0
+NBTB.US,D,20181024,000000,32.1579,32.2978,30.5529,30.642,164453.90822261,0
+NBTB.US,D,20181025,000000,30.8005,31.6549,30.5452,31.3739,108174.67129242,0
+NBTB.US,D,20181026,000000,31.1254,31.5766,30.7819,31.3574,118080.63448446,0
+NBTB.US,D,20181029,000000,31.6549,32.247,31.5306,31.9387,73621.314641353,0
+NBTB.US,D,20181030,000000,31.9817,32.7126,31.875,32.609,98016.307346473,0
+NBTB.US,D,20181031,000000,32.8712,32.8712,32.0874,32.1579,156691.81864073,0
+NBTB.US,D,20181101,000000,32.2714,32.6599,32.1315,32.4945,126497.73978802,0
+NBTB.US,D,20181102,000000,32.6413,33.0395,32.4857,32.9348,94064.753842904,0
+NBTB.US,D,20181105,000000,32.9427,33.2225,32.6413,32.9593,91546.877496177,0
+NBTB.US,D,20181106,000000,32.9593,33.4957,32.835,33.4193,82960.142536133,0
+NBTB.US,D,20181107,000000,33.4545,34.0093,32.93,33.9115,259764.31598867,0
+NBTB.US,D,20181108,000000,33.8773,34.2119,33.6923,34.0436,58382.235924332,0
+NBTB.US,D,20181109,000000,33.9556,34.2306,33.0522,33.2598,85449.406651648,0
+NBTB.US,D,20181112,000000,33.2685,33.5964,33.0318,33.0992,53528.37527216,0
+NBTB.US,D,20181113,000000,33.2157,33.7451,33.2157,33.296,76496.84387824,0
+NBTB.US,D,20181114,000000,33.5141,34.1748,32.8203,33.0572,66926.052537556,0
+NBTB.US,D,20181115,000000,32.9525,33.9213,32.8203,33.7451,68314.767616778,0
+NBTB.US,D,20181116,000000,33.5612,33.8919,33.4193,33.8077,167973.21266178,0
+NBTB.US,D,20181119,000000,33.798,34.0603,33.3821,33.5777,39118.029394909,0
+NBTB.US,D,20181120,000000,33.3234,33.7276,33.0572,33.3302,63711.263987717,0
+NBTB.US,D,20181121,000000,33.3391,33.841,33.1638,33.2157,45543.519032986,0
+NBTB.US,D,20181123,000000,32.9858,33.7276,32.9858,33.4193,24865.05078933,0
+NBTB.US,D,20181126,000000,33.6277,34.0436,33.39,33.5777,76225.027681719,0
+NBTB.US,D,20181127,000000,33.3821,33.665,33.1178,33.4193,39090.439029097,0
+NBTB.US,D,20181128,000000,33.4291,34.1062,33.0659,34.0162,86116.684758146,0
+NBTB.US,D,20181129,000000,33.9457,34.2227,33.5475,33.891,83868.58087714,0
+NBTB.US,D,20181130,000000,33.8763,34.6914,33.8763,34.577,160163.09540609,0
+NBTB.US,D,20181203,000000,34.7903,34.8226,33.796,34.3812,111609.16090336,0
+NBTB.US,D,20181204,000000,34.1933,34.1933,32.154,32.2342,143568.00130266,0
+NBTB.US,D,20181206,000000,31.7546,32.3418,31.4905,32.2684,80424.894477599,0
+NBTB.US,D,20181207,000000,32.1098,32.8909,31.9278,32.3927,130437.03090678,0
+NBTB.US,D,20181210,000000,32.4016,32.4016,31.2233,31.7625,164713.46203432,0
+NBTB.US,D,20181211,000000,32.1001,32.3673,31.4767,31.7282,89903.717932241,0
+NBTB.US,D,20181212,000000,32.0924,32.8635,31.9455,32.608,103396.42867988,0
+NBTB.US,D,20181213,000000,32.6599,32.7744,31.9592,32.0924,90170.424801761,0
+NBTB.US,D,20181214,000000,31.8789,32.3046,31.4719,31.4816,138090.80275621,0
+NBTB.US,D,20181217,000000,31.4983,31.648,30.7781,30.9297,202221.03155812,0
+NBTB.US,D,20181218,000000,31.1704,31.5159,30.7075,30.7604,166237.06334641,0
+NBTB.US,D,20181219,000000,30.7781,30.9864,28.6936,28.808,300391.64058006,0
+NBTB.US,D,20181220,000000,28.3638,29.2788,26.939,28.8972,202503.06640864,0
+NBTB.US,D,20181221,000000,28.9793,30.5744,28.6946,30.0226,565737.38538602,0
+NBTB.US,D,20181224,000000,29.8659,30.2457,29.2612,29.27,81206.621508949,0
+NBTB.US,D,20181226,000000,29.3855,30.4405,29.1476,30.3788,192664.54633303,0
+NBTB.US,D,20181227,000000,30.0607,30.5744,29.2612,30.2124,149662.40655099,0
+NBTB.US,D,20181228,000000,30.2124,30.7957,30.0137,30.5392,109023.8414402,0
+NBTB.US,D,20181231,000000,30.5843,30.8054,30.2124,30.6909,153798.91769205,0
+NBTB.US,D,20190102,000000,30.3632,31.2761,30.2417,31.0364,143955.28828943,0
+NBTB.US,D,20190103,000000,30.8328,31.3016,30.7604,30.92,82422.641335493,0
+NBTB.US,D,20190104,000000,31.2575,31.8692,31.0941,31.648,88331.067080937,0
+NBTB.US,D,20190107,000000,31.5403,32.0473,31.5237,31.8349,79765.791294304,0
+NBTB.US,D,20190108,000000,31.9328,32.0395,31.5188,31.9592,91828.912346703,0
+NBTB.US,D,20190109,000000,31.9759,32.1275,31.6392,31.9759,62418.604256139,0
+NBTB.US,D,20190110,000000,31.8085,32.0121,31.4621,31.8525,48550.868906532,0
+NBTB.US,D,20190111,000000,31.6656,32.0834,31.5159,32.0032,103424.0190457,0
+NBTB.US,D,20190114,000000,31.8789,32.2527,31.6745,31.8525,108128.68734939,0
+NBTB.US,D,20190115,000000,31.7899,31.9856,31.5159,31.9592,77867.165380254,0
+NBTB.US,D,20190116,000000,31.9592,32.7577,31.9415,32.6687,106845.22440642,0
+NBTB.US,D,20190117,000000,32.474,32.8164,32.474,32.7577,165556.50098971,0
+NBTB.US,D,20190118,000000,32.7665,33.1022,32.5982,32.6403,123640.60412834,0
+NBTB.US,D,20190122,000000,32.4837,32.836,32.1001,32.3673,107200.83356578,0
+NBTB.US,D,20190123,000000,32.6335,32.8019,32.1891,32.2607,112542.12401398,0
+NBTB.US,D,20190124,000000,32.3673,32.7577,31.968,32.198,68707.163930554,0
+NBTB.US,D,20190125,000000,32.3418,32.3927,31.8692,32.1275,53764.426179665,0
+NBTB.US,D,20190128,000000,32.0924,32.3673,31.7204,32.1452,74618.6552722,0
+NBTB.US,D,20190129,000000,32.0834,32.3927,31.9505,32.057,84379.513577369,0
+NBTB.US,D,20190130,000000,32.2078,32.3418,31.6049,31.7282,105214.32722729,0
+NBTB.US,D,20190131,000000,31.8261,31.924,31.1704,31.6049,157851.63587026,0
+NBTB.US,D,20190201,000000,31.4983,32.0747,31.3652,31.8604,72205.009196319,0
+NBTB.US,D,20190204,000000,31.8604,32.3223,31.6656,32.2958,103948.23599613,0
+NBTB.US,D,20190205,000000,32.3761,32.563,31.9759,32.2342,77048.651194487,0
+NBTB.US,D,20190206,000000,32.2175,32.65,32.1001,32.5082,70674.254826434,0
+NBTB.US,D,20190207,000000,32.5982,33.1022,32.4651,32.8213,58909.518470968,0
+NBTB.US,D,20190208,000000,32.6687,32.9926,32.4651,32.6961,50737.66086351,0
+NBTB.US,D,20190211,000000,32.7313,33.2538,32.6169,33.2441,65696.748460806,0
+NBTB.US,D,20190212,000000,33.2999,33.6159,33.2059,33.3782,72972.430112063,0
+NBTB.US,D,20190213,000000,33.3782,33.5573,33.1668,33.4144,70472.947342544,0
+NBTB.US,D,20190214,000000,33.2715,33.6091,33.0778,33.3684,170583.05689455,0
+NBTB.US,D,20190215,000000,33.5573,34.07,33.476,34.0006,124119.85900116,0
+NBTB.US,D,20190219,000000,33.8059,34.6827,33.7764,34.5408,82173.306177781,0
+NBTB.US,D,20190220,000000,34.5231,35.1201,34.347,35.0291,123148.06500532,0
+NBTB.US,D,20190221,000000,35.0202,35.0202,34.4977,34.7003,106214.73345434,0
+NBTB.US,D,20190222,000000,34.7091,34.9763,34.5672,34.7805,57527.95644955,0
+NBTB.US,D,20190225,000000,34.8706,35.1005,34.5408,34.6738,67591.286913254,0
+NBTB.US,D,20190226,000000,34.6914,34.8147,34.2413,34.2413,66207.681161035,0
+NBTB.US,D,20190227,000000,34.2413,34.577,33.9643,34.4801,43567.231348501,0
+NBTB.US,D,20190228,000000,34.5681,34.7013,34.4615,34.5045,70151.0597414,0
+NBTB.US,D,20190301,000000,34.7287,34.8128,34.39,34.7188,73010.23913188,0
+NBTB.US,D,20190304,000000,34.6484,34.711,34.2012,34.2393,99180.212037594,0
+NBTB.US,D,20190305,000000,34.2393,34.4712,33.8969,34.39,67142.688002453,0
+NBTB.US,D,20190306,000000,34.39,34.39,33.3274,33.4947,111235.15816678,0
+NBTB.US,D,20190307,000000,33.478,33.4867,32.6462,32.656,121185.06157104,0
+NBTB.US,D,20190308,000000,32.559,33.1384,32.559,33.0229,81126.916007713,0
+NBTB.US,D,20190311,000000,33.1296,33.4702,33.0679,33.3967,92119.122120433,0
+NBTB.US,D,20190312,000000,33.478,33.656,32.9427,33.1746,141389.38426889,0
+NBTB.US,D,20190313,000000,33.3438,33.7109,33.3097,33.3967,123875.63317044,0
+NBTB.US,D,20190314,000000,33.4349,33.6463,33.2548,33.3361,80210.302743503,0
+NBTB.US,D,20190315,000000,33.3009,34.0055,33.2245,33.5503,496258.71307813,0
+NBTB.US,D,20190318,000000,33.6189,34.0319,33.5777,33.7109,104243.55509686,0
+NBTB.US,D,20190319,000000,33.845,33.888,32.7999,32.8702,88539.527622631,0
+NBTB.US,D,20190320,000000,32.8801,33.1248,32.1383,32.2547,136572.31077113,0
+NBTB.US,D,20190321,000000,32.2195,32.7373,32.0316,32.1559,137526.73305516,0
+NBTB.US,D,20190322,000000,31.968,32.107,30.6302,30.826,166130.78934476,0
+NBTB.US,D,20190325,000000,30.8172,31.3622,30.6302,31.2457,139730.89672395,0
+NBTB.US,D,20190326,000000,31.3339,32.0669,31.3339,32.0218,104990.5387046,0
+NBTB.US,D,20190327,000000,31.9944,32.3447,31.4786,32.0767,117751.5938255,0
+NBTB.US,D,20190328,000000,32.0844,32.4886,32.0131,32.2371,96397.672552148,0
+NBTB.US,D,20190329,000000,32.4338,32.469,31.7361,32.1657,169812.57038261,0
+NBTB.US,D,20190401,000000,32.3878,32.7196,32.2988,32.5943,108393.35048812,0
+NBTB.US,D,20190402,000000,32.6041,32.6363,32.2009,32.3174,81993.457867301,0
+NBTB.US,D,20190403,000000,32.559,32.7373,32.1921,32.29,66009.439273346,0
+NBTB.US,D,20190404,000000,32.2988,32.7636,32.246,32.656,84663.592158696,0
+NBTB.US,D,20190405,000000,32.6657,32.9427,32.6041,32.8889,74758.650832062,0
+NBTB.US,D,20190408,000000,32.8801,32.8889,32.6207,32.8428,117386.78787754,0
+NBTB.US,D,20190409,000000,32.6932,32.9427,32.424,32.4613,88894.114916589,0
+NBTB.US,D,20190410,000000,32.5121,33.1932,32.4974,33.1932,159772.74282312,0
+NBTB.US,D,20190411,000000,33.2725,33.4613,33.1022,33.2108,52171.338020352,0
+NBTB.US,D,20190412,000000,33.478,33.7109,33.1746,33.3615,84697.313716911,0
+NBTB.US,D,20190415,000000,33.4065,33.478,32.7099,32.7899,71879.034133573,0
+NBTB.US,D,20190416,000000,32.7899,33.3361,32.7812,33.3361,102432.80960725,0
+NBTB.US,D,20190417,000000,33.5151,33.5171,33.0131,33.4349,94764.731642217,0
+NBTB.US,D,20190418,000000,33.3361,33.4065,32.9153,33.1022,96222.93356867,0
+NBTB.US,D,20190422,000000,33.0592,33.0592,32.6296,32.7636,74689.163984831,0
+NBTB.US,D,20190423,000000,33.8009,34.2471,32.656,33.9879,181407.6770816,0
+NBTB.US,D,20190424,000000,33.9966,34.1042,33.5406,33.8792,92062.919523408,0
+NBTB.US,D,20190425,000000,33.7109,33.8626,33.2362,33.569,65823.459770463,0
+NBTB.US,D,20190426,000000,33.6463,34.0222,33.3967,34.0142,65374.860859662,0
+NBTB.US,D,20190429,000000,34.0065,34.5231,33.6943,34.1748,152761.72431058,0
+NBTB.US,D,20190430,000000,34.257,34.3655,33.8009,33.9614,114460.16537064,0
+NBTB.US,D,20190501,000000,34.0583,34.0671,33.6111,33.845,326471.68933053,0
+NBTB.US,D,20190502,000000,33.8362,34.2648,33.7716,34.1473,89680.951274942,0
+NBTB.US,D,20190503,000000,34.2902,34.9292,34.1316,34.8,105445.26880779,0
+NBTB.US,D,20190506,000000,34.2825,35.0868,34.2825,34.99,98510.890200294,0
+NBTB.US,D,20190507,000000,34.7188,34.809,34.1748,34.4067,91175.940355811,0
+NBTB.US,D,20190508,000000,34.3979,34.6131,34.1316,34.2207,83930.914666568,0
+NBTB.US,D,20190509,000000,34.0222,34.3979,33.7197,34.2825,73070.529190507,0
+NBTB.US,D,20190510,000000,34.2471,34.3461,33.8547,34.299,99383.563252285,0
+NBTB.US,D,20190513,000000,33.8009,34.1473,33.1668,33.2813,83219.69634785,0
+NBTB.US,D,20190514,000000,33.3194,33.84,33.1384,33.6189,72086.472809866,0
+NBTB.US,D,20190515,000000,33.3967,33.5221,33.1111,33.3703,60959.380464286,0
+NBTB.US,D,20190516,000000,33.4349,33.8547,33.2021,33.656,43679.636542551,0
+NBTB.US,D,20190517,000000,33.3792,33.8969,33.2637,33.2813,104403.98796473,0
+NBTB.US,D,20190520,000000,33.1668,33.845,33.1668,33.6287,37386.989406535,0
+NBTB.US,D,20190521,000000,33.7716,33.8107,33.5867,33.7451,67837.556474764,0
+NBTB.US,D,20190522,000000,33.6854,33.7383,33.4349,33.6463,78853.265491695,0
+NBTB.US,D,20190523,000000,33.3967,33.3967,32.7099,33.0043,111451.79363169,0
+NBTB.US,D,20190524,000000,33.1844,33.6189,33.158,33.5503,53887.05002772,0
+NBTB.US,D,20190528,000000,33.3967,33.5318,33.2265,33.2265,64097.52910909,0
+NBTB.US,D,20190529,000000,33.0043,33.4164,32.8702,33.2813,87706.707321258,0
+NBTB.US,D,20190530,000000,33.389,33.4535,32.473,32.742,91146.306259198,0
+NBTB.US,D,20190531,000000,32.4074,32.5336,32.0679,32.3389,134254.72004289,0
+NBTB.US,D,20190603,000000,32.382,32.7959,32.2821,32.698,130157.03978705,0
+NBTB.US,D,20190604,000000,32.7509,33.5141,32.7509,33.4174,136757.26840862,0
+NBTB.US,D,20190605,000000,33.3537,33.4349,32.9319,33.1658,79508.281213388,0
+NBTB.US,D,20190606,000000,33.0572,33.2265,32.5004,32.9133,78578.383698972,0
+NBTB.US,D,20190607,000000,32.8673,33.2451,32.7156,32.8772,54281.490072297,0
+NBTB.US,D,20190610,000000,32.9848,33.3438,32.8498,33.0924,60332.976973805,0
+NBTB.US,D,20190611,000000,33.3097,33.4174,32.9319,33.0924,85775.381714394,0
+NBTB.US,D,20190612,000000,33.1737,33.2451,32.8585,32.9495,77551.408971512,0
+NBTB.US,D,20190613,000000,33.0659,33.3009,32.9574,33.021,53828.803699894,0
+NBTB.US,D,20190614,000000,33.021,33.3801,32.7685,33.0924,98872.630552056,0
+NBTB.US,D,20190617,000000,33.1922,33.3801,32.8146,32.9133,112521.68670597,0
+NBTB.US,D,20190618,000000,32.9848,33.5338,32.9848,33.2725,80227.67445531,0
+NBTB.US,D,20190619,000000,33.3194,33.4712,32.8009,32.8585,142600.29476843,0
+NBTB.US,D,20190620,000000,33.0924,33.1286,32.4827,32.9133,109205.73348148,0
+NBTB.US,D,20190621,000000,32.7685,33.1012,32.473,32.5336,216727.43278301,0
+NBTB.US,D,20190624,000000,32.4827,33.0024,32.3731,32.3986,118538.43018385,0
+NBTB.US,D,20190625,000000,32.4553,32.5806,32.0492,32.4172,121436.44045956,0
+NBTB.US,D,20190626,000000,32.5894,32.6795,32.1128,32.1393,138289.0446439,0
+NBTB.US,D,20190627,000000,32.2303,33.0659,32.2303,33.0395,137654.46623021,0
+NBTB.US,D,20190628,000000,33.1922,33.9467,33.1188,33.7423,382065.25457701,0
+NBTB.US,D,20190701,000000,33.8215,33.8489,33.5241,33.748,109822.94018336,0
+NBTB.US,D,20190702,000000,33.6972,33.839,32.9574,33.3009,107105.80008354,0
+NBTB.US,D,20190703,000000,33.4712,33.5787,33.3537,33.5338,31428.492256468,0
+NBTB.US,D,20190705,000000,33.6493,33.9937,33.6071,33.9369,79997.754740207,0
+NBTB.US,D,20190708,000000,33.7853,33.9017,33.4075,33.6787,88080.710057825,0
+NBTB.US,D,20190709,000000,33.6404,33.8841,33.6141,33.8577,86626.595592975,0
+NBTB.US,D,20190710,000000,33.9213,33.9566,33.6141,33.6404,77857.96859165,0
+NBTB.US,D,20190711,000000,33.6404,33.8049,33.3977,33.7569,63883.959240395,0
+NBTB.US,D,20190712,000000,33.8675,34.2276,33.6972,34.0368,112920.21421215,0
+NBTB.US,D,20190715,000000,34.1102,34.208,33.2637,33.3801,78348.463983869,0
+NBTB.US,D,20190716,000000,33.3977,33.659,33.3274,33.4075,49079.173318568,0
+NBTB.US,D,20190717,000000,33.2451,33.5984,33.157,33.3097,66656.280071836,0
+NBTB.US,D,20190718,000000,33.2911,33.7755,33.2813,33.5622,61775.850919251,0
+NBTB.US,D,20190719,000000,33.4075,33.8675,33.4075,33.4712,117579.92043823,0
+NBTB.US,D,20190722,000000,33.4623,33.5622,33.1922,33.4174,56964.908613898,0
+NBTB.US,D,20190723,000000,33.4712,33.5984,33.0395,33.5984,78902.315030917,0
+NBTB.US,D,20190724,000000,33.3977,34.3635,33.3977,34.1718,150695.51247086,0
+NBTB.US,D,20190725,000000,34.1718,34.5045,33.9653,34.0456,102668.86051475,0
+NBTB.US,D,20190726,000000,34.072,34.8197,34.0456,34.7482,112914.08301974,0
+NBTB.US,D,20190729,000000,34.667,34.802,34.2882,34.3244,99640.051467799,0
+NBTB.US,D,20190730,000000,34.1288,34.8745,34.072,34.802,122591.14836208,0
+NBTB.US,D,20190731,000000,34.6318,35.26,34.6318,34.8099,171976.88130078,0
+NBTB.US,D,20190801,000000,34.6944,35.1093,33.8146,33.9369,140645.46625735,0
+NBTB.US,D,20190802,000000,33.8215,33.9017,33.1472,33.4623,97582.014551278,0
+NBTB.US,D,20190805,000000,32.8869,32.8869,31.9328,32.3731,124890.34551311,0
+NBTB.US,D,20190806,000000,32.473,32.7391,31.9054,32.4926,93154.271771096,0
+NBTB.US,D,20190807,000000,31.9514,32.0854,31.5355,32.0218,65139.831817557,0
+NBTB.US,D,20190808,000000,32.1305,32.9133,32.1305,32.5894,162070.91810874,0
+NBTB.US,D,20190809,000000,32.5249,32.7959,32.3007,32.5806,89634.967331921,0
+NBTB.US,D,20190812,000000,32.2919,32.5806,32.248,32.3477,60626.252343737,0
+NBTB.US,D,20190813,000000,32.2821,32.9848,32.2821,32.6179,41671.671030652,0
+NBTB.US,D,20190814,000000,32.0405,32.2919,31.6529,31.7801,89574.677273294,0
+NBTB.US,D,20190815,000000,31.8438,32.2127,31.3926,31.5726,74989.592412566,0
+NBTB.US,D,20190816,000000,31.7086,32.4553,31.7086,32.4074,98880.80547526,0
+NBTB.US,D,20190819,000000,32.8321,32.8321,32.4172,32.4456,67132.469348449,0
+NBTB.US,D,20190820,000000,32.3389,32.3389,31.8779,31.9328,65117.350778747,0
+NBTB.US,D,20190821,000000,32.1744,32.1744,31.7977,32.1305,82298.995622037,0
+NBTB.US,D,20190822,000000,32.382,32.5249,32.0041,32.2734,96360.885397732,0
+NBTB.US,D,20190823,000000,32.0951,32.2821,31.0608,31.232,151738.83704472,0
+NBTB.US,D,20190826,000000,31.4464,31.6617,31.2761,31.4749,136418.00909566,0
+NBTB.US,D,20190827,000000,31.7879,31.7879,30.7624,30.8181,100375.79455613,0
+NBTB.US,D,20190828,000000,30.6918,31.4278,30.6918,31.1225,61896.431036505,0
+NBTB.US,D,20190829,000000,31.3946,31.7478,31.233,31.6304,77270.395986387,0
+NBTB.US,D,20190830,000000,31.9024,31.9122,31.4122,31.6949,81128.959738514,0
+NBTB.US,D,20190903,000000,31.4777,31.4777,30.9424,31.1225,96539.711842812,0
+NBTB.US,D,20190904,000000,31.4679,31.5579,31.0227,31.1401,72536.093586068,0
+NBTB.US,D,20190905,000000,31.6128,32.4084,31.5296,31.7302,141065.45293694,0
+NBTB.US,D,20190906,000000,31.7938,31.967,31.513,31.5766,61913.802748313,0
+NBTB.US,D,20190909,000000,31.7136,32.5356,31.4679,32.3477,105303.22951713,0
+NBTB.US,D,20190910,000000,32.3291,32.9906,32.2205,32.8283,111064.50664492,0
+NBTB.US,D,20190911,000000,33.0268,33.75,32.3683,33.5141,195887.50980608,0
+NBTB.US,D,20190912,000000,33.3528,34.1669,33.1707,34.0319,142074.0340872,0
+NBTB.US,D,20190913,000000,34.4957,34.758,34.2139,34.5672,197673.73052608,0
+NBTB.US,D,20190916,000000,34.3608,34.8108,33.9506,34.0867,250987.51406414,0
+NBTB.US,D,20190917,000000,34.0867,34.0867,33.5054,33.9242,86763.525556636,0
+NBTB.US,D,20190918,000000,33.9046,33.978,33.57,33.707,161693.84977598,0
+NBTB.US,D,20190919,000000,33.7442,34.1581,33.3615,33.4712,170689.3308962,0
+NBTB.US,D,20190920,000000,33.5054,33.8068,33.1805,33.4065,336772.09256714,0
+NBTB.US,D,20190923,000000,33.3077,33.6894,33.1208,33.4623,146548.78267579,0
+NBTB.US,D,20190924,000000,33.57,33.707,32.9535,33.1805,176493.5263708,0
+NBTB.US,D,20190925,000000,33.3175,33.9693,33.294,33.9145,125761.99669969,0
+NBTB.US,D,20190926,000000,33.7158,33.8068,33.3703,33.389,80298.183167942,0
+NBTB.US,D,20190927,000000,33.5523,34.0495,33.3528,33.48,98923.723822079,0
+NBTB.US,D,20190930,000000,33.5241,33.5241,33.1257,33.1629,120288.88561484,0
+NBTB.US,D,20191001,000000,33.1991,33.5896,32.5737,32.7999,205845.58813354,0
+NBTB.US,D,20191002,000000,32.565,32.7725,32.3477,32.7548,123478.12752967,0
+NBTB.US,D,20191003,000000,32.5737,32.6677,32.1197,32.4466,122858.87709699,0
+NBTB.US,D,20191004,000000,32.4935,32.8722,32.383,32.8673,85681.370097551,0
+NBTB.US,D,20191007,000000,32.6638,33.0621,32.6638,32.8819,124166.86480958,0
+NBTB.US,D,20191008,000000,32.5013,32.5826,32.247,32.3683,141138.00538038,0
+NBTB.US,D,20191009,000000,32.6638,32.7812,32.2821,32.4935,114028.93817164,0
+NBTB.US,D,20191010,000000,32.6443,32.9535,32.565,32.5875,83451.659793753,0
+NBTB.US,D,20191011,000000,33.0983,33.7246,33.0542,33.1081,149125.92721574,0
+NBTB.US,D,20191014,000000,32.9358,33.1541,32.8283,33.1169,67360.345332751,0
+NBTB.US,D,20191015,000000,33.1081,33.6071,33.1081,33.475,121672.49136706,0
+NBTB.US,D,20191016,000000,33.5338,33.8606,33.2431,33.343,99499.034042536,0
+NBTB.US,D,20191017,000000,33.4877,33.7246,33.3077,33.707,179677.65895862,0
+NBTB.US,D,20191018,000000,33.707,34.2598,33.6414,34.1669,184824.79498073,0
+NBTB.US,D,20191021,000000,34.3411,34.803,34.2139,34.2852,145236.70750161,0
+NBTB.US,D,20191022,000000,34.1493,34.4879,33.9145,34.2942,131376.1252098,0
+NBTB.US,D,20191023,000000,33.9966,34.3764,33.8949,34.1052,169173.90450733,0
+NBTB.US,D,20191024,000000,34.2511,34.2511,33.7158,33.842,71623.567783459,0
+NBTB.US,D,20191025,000000,33.8519,34.1581,33.7774,33.886,89489.862445056,0
+NBTB.US,D,20191028,000000,33.8949,34.5495,33.8949,34.4683,103367.81644867,0
+NBTB.US,D,20191029,000000,35.3188,36.1799,34.7482,36.1516,302570.25761383,0
+NBTB.US,D,20191030,000000,36.2357,36.2983,35.3735,36.0723,176413.82086956,0
+NBTB.US,D,20191031,000000,35.8267,36.0429,35.3481,36.0243,175585.0880298,0
+NBTB.US,D,20191101,000000,36.1613,36.3257,35.9059,36.1799,126987.21331484,0
+NBTB.US,D,20191104,000000,36.2357,36.5419,36.2357,36.4344,117904.87363557,0
+NBTB.US,D,20191105,000000,36.7612,36.9511,36.3717,36.7524,91308.78285787,0
+NBTB.US,D,20191106,000000,36.6771,36.77,36.3434,36.5783,84558.340022449,0
+NBTB.US,D,20191107,000000,36.9511,37.0968,36.5693,36.6771,92748.591207115,0
+NBTB.US,D,20191108,000000,36.5,36.8708,36.5,36.7994,95070.269396954,0
+NBTB.US,D,20191111,000000,36.7612,36.9971,36.4901,36.7249,68622.349102316,0
+NBTB.US,D,20191112,000000,36.8141,36.8522,36.5068,36.8141,106042.03820166,0
+NBTB.US,D,20191113,000000,36.5978,36.6771,36.3208,36.4706,111131.94976135,0
+NBTB.US,D,20191114,000000,36.4901,36.6262,36.3071,36.5783,111012.39150949,0
+NBTB.US,D,20191115,000000,36.8434,36.8434,36.4245,36.5068,218751.74814132,0
+NBTB.US,D,20191118,000000,36.3962,36.5068,36.1339,36.4609,100624.10784844,0
+NBTB.US,D,20191119,000000,36.6506,36.7856,36.4344,36.6173,110966.40756647,0
+NBTB.US,D,20191120,000000,36.4901,36.77,36.2611,36.5,153133.68331634,0
+NBTB.US,D,20191121,000000,36.6966,36.6966,36.0243,36.2611,137125.13995278,0
+NBTB.US,D,20191122,000000,36.4432,36.4509,36.1074,36.1613,82659.714108399,0
+NBTB.US,D,20191125,000000,36.1701,36.8952,36.1016,36.588,200904.86892232,0
+NBTB.US,D,20191126,000000,36.406,36.7768,36.3394,36.3717,170543.20414394,0
+NBTB.US,D,20191127,000000,36.5528,36.6985,36.406,36.5244,113594.64537645,0
+NBTB.US,D,20191129,000000,36.4344,36.7279,36.317,36.5009,92234.592910685,0
+NBTB.US,D,20191202,000000,36.6095,36.6692,36.1221,36.1691,114399.875312,0
+NBTB.US,D,20191203,000000,35.7943,35.8697,35.5321,35.8324,85592.467807712,0
+NBTB.US,D,20191204,000000,35.9127,36.4813,35.9127,36.0947,154123.87088938,0
+NBTB.US,D,20191205,000000,36.3257,36.3786,36.1986,36.2269,123252.29527616,0
+NBTB.US,D,20191206,000000,36.7083,36.8904,36.5009,36.5382,134728.8655887,0
+NBTB.US,D,20191209,000000,36.4344,36.5948,36.22,36.4442,123227.77050656,0
+NBTB.US,D,20191210,000000,36.3071,36.5801,36.3071,36.3786,129116.7808094,0
+NBTB.US,D,20191211,000000,36.406,36.5009,36.1887,36.2269,120416.6187899,0
+NBTB.US,D,20191212,000000,36.3071,37.1821,36.3071,37.0264,141670.39725401,0
+NBTB.US,D,20191213,000000,37.1194,37.1986,36.5703,36.8982,136659.16933016,0
+NBTB.US,D,20191216,000000,37.2477,37.6028,37.1547,37.4013,126917.7264676,0
+NBTB.US,D,20191217,000000,37.4853,37.684,37.1644,37.5842,141914.62308473,0
+NBTB.US,D,20191218,000000,37.774,37.7936,36.59,36.8551,353033.03668462,0
+NBTB.US,D,20191219,000000,36.9168,37.6214,36.9168,37.6077,215534.91586067,0
+NBTB.US,D,20191220,000000,37.774,37.8679,37.456,37.7584,1053342.9422531,0
+NBTB.US,D,20191223,000000,37.8592,37.8592,37.2377,37.3474,144434.54316225,0
+NBTB.US,D,20191224,000000,37.366,37.4197,37.228,37.2377,72061.948040255,0
+NBTB.US,D,20191226,000000,37.2377,37.3013,37.1282,37.2916,79111.797438011,0
+NBTB.US,D,20191227,000000,37.2651,37.2651,36.8835,37.1194,146066.46220678,0
+NBTB.US,D,20191230,000000,37.2554,37.411,37.1018,37.2427,78137.959711375,0
+NBTB.US,D,20191231,000000,37.0646,37.4296,37,37.0088,166281.00355863,0
+NBTB.US,D,20200102,000000,37.137,37.2182,36.9071,37.137,147910.9292546,0
+NBTB.US,D,20200103,000000,36.6614,37.2016,36.5998,37.1194,191214.51932979,0
+NBTB.US,D,20200106,000000,36.7475,37.0821,36.5703,36.9354,139800.38357117,0
+NBTB.US,D,20200107,000000,36.8649,36.9452,36.3355,36.4245,107236.5988548,0
+NBTB.US,D,20200108,000000,36.3355,36.8748,36.3355,36.7279,104578.72694821,0
+NBTB.US,D,20200109,000000,36.955,37.045,36.6192,36.7788,100427.90969155,0
+NBTB.US,D,20200110,000000,36.7279,36.7279,36.2876,36.4245,81809.522095218,0
+NBTB.US,D,20200113,000000,36.4157,36.6692,36.2416,36.6614,64365.25784401,0
+NBTB.US,D,20200114,000000,36.5077,36.9354,36.3962,36.7974,118591.56718468,0
+NBTB.US,D,20200115,000000,36.6095,36.9452,36.5429,36.8942,155581.05095043,0
+NBTB.US,D,20200116,000000,37.1095,37.4462,37,37.3562,115623.04819635,0
+NBTB.US,D,20200117,000000,37.6556,37.6556,37.2377,37.3377,110345.11340299,0
+NBTB.US,D,20200121,000000,37.0646,37.3013,36.6614,36.7182,145121.23671135,0
+NBTB.US,D,20200122,000000,36.8904,36.8904,36.4863,36.5077,93198.211983316,0
+NBTB.US,D,20200123,000000,36.4519,36.5566,36.1153,36.4716,175901.86630394,0
+NBTB.US,D,20200124,000000,36.3355,36.5009,35.7043,35.997,88013.266941395,0
+NBTB.US,D,20200127,000000,35.4753,35.8324,35.0839,35.5321,109368.21008016,0
+NBTB.US,D,20200128,000000,35.5693,36.9452,34.8274,35.0937,171015.30595895,0
+NBTB.US,D,20200129,000000,35.0556,35.2698,34.6827,34.9556,125616.89181282,0
+NBTB.US,D,20200130,000000,34.6728,35.2747,34.6728,35.262,139631.7757801,0
+NBTB.US,D,20200131,000000,35.0556,35.3501,34.4077,34.483,143847.99242239,0
+NBTB.US,D,20200203,000000,34.5828,35.1768,34.4997,35.0506,197490.81661939,0
+NBTB.US,D,20200204,000000,35.5693,35.8139,35.3941,35.4655,89564.45861929,0
+NBTB.US,D,20200205,000000,35.8697,36.0997,35.6505,36.041,96346.579282125,0
+NBTB.US,D,20200206,000000,36.2083,36.2083,35.6417,35.6505,56729.879571793,0
+NBTB.US,D,20200207,000000,35.4499,35.5409,35.2121,35.3667,61045.217157924,0
+NBTB.US,D,20200210,000000,35.1925,35.4586,35.0937,35.4586,94521.527676908,0
+NBTB.US,D,20200211,000000,35.5409,35.9324,35.5409,35.6222,52162.141231748,0
+NBTB.US,D,20200212,000000,35.8042,35.9783,35.6641,35.8785,85031.463702861,0
+NBTB.US,D,20200213,000000,35.6858,36.132,35.5938,36.1153,80996.117236454,0
+NBTB.US,D,20200214,000000,36.1153,36.269,35.8237,35.8501,78524.224832748,0
+NBTB.US,D,20200218,000000,35.6858,35.8834,35.4949,35.7651,111016.47897109,0
+NBTB.US,D,20200219,000000,35.8042,36.0654,35.7043,35.8237,70006.976719935,0
+NBTB.US,D,20200220,000000,35.7043,36.1496,35.7043,36.0605,69862.893698471,0
+NBTB.US,D,20200221,000000,36.0507,36.0605,35.6417,35.8414,106312.83253279,0
+NBTB.US,D,20200224,000000,34.8843,35.123,34.7277,34.9194,72495.218970049,0
+NBTB.US,D,20200225,000000,34.893,34.893,34.0798,34.0798,140330.73171402,0
+NBTB.US,D,20200226,000000,34.3362,34.6278,33.75,33.8077,111877.91150368,0
+NBTB.US,D,20200227,000000,33.3018,34.2393,32.6765,32.7126,199863.58807926,0
+NBTB.US,D,20200228,000000,31.7292,32.3634,30.4238,30.9688,281360.41936194,0
+NBTB.US,D,20200302,000000,30.8201,32.7764,30.7379,32.6952,174346.58716444,0
+NBTB.US,D,20200303,000000,32.3271,33.3204,31.4249,31.8398,157665.65636737,0
+NBTB.US,D,20200304,000000,32.061,32.2988,31.1684,32.2175,150826.31124211,0
+NBTB.US,D,20200305,000000,31.4337,31.6108,30.2858,30.8651,200991.72748137,0
+NBTB.US,D,20200306,000000,29.817,30.6273,29.4402,30.4609,200965.15898095,0
+NBTB.US,D,20200309,000000,28.6231,29.1918,27.3901,27.6396,205837.41321033,0
+NBTB.US,D,20200310,000000,28.4391,28.815,27.5389,28.4294,174989.34050132,0
+NBTB.US,D,20200311,000000,27.7306,28.2631,27.0515,27.3264,258065.97569311,0
+NBTB.US,D,20200312,000000,25.7362,27.804,25.3126,25.7529,385742.94815326,0
+NBTB.US,D,20200313,000000,27.2168,28.724,26.5172,28.7053,335666.43420385,0
+NBTB.US,D,20200316,000000,25.5063,27.667,25.4612,26.6102,334500.48578192,0
+NBTB.US,D,20200317,000000,27.0779,31.2517,26.5828,30.7634,455480.15240748,0
+NBTB.US,D,20200318,000000,29.2015,31.4532,29.2015,30.3602,288109.84033195,0
+NBTB.US,D,20200319,000000,30.1957,32.3907,29.5332,31.4435,335900.44138055,0
+NBTB.US,D,20200320,000000,30.781,31.0764,28.5107,28.6867,546659.15835948,0
+NBTB.US,D,20200323,000000,28.7053,29.6057,26.068,27.1611,347243.14732563,0
+NBTB.US,D,20200324,000000,28.0349,29.3483,27.5927,29.1292,282444.61855183,0
+NBTB.US,D,20200325,000000,29.0626,29.3952,27.6211,28.2532,349028.34618023,0
+NBTB.US,D,20200326,000000,28.7963,30.7711,28.7289,30.6909,188652.70277084,0
+NBTB.US,D,20200327,000000,29.5958,30.4609,28.6593,28.8531,243238.70873248,0
+NBTB.US,D,20200330,000000,29.1292,30.0421,27.5838,29.6878,233582.08069815,0
+NBTB.US,D,20200331,000000,29.4138,29.9933,28.9344,29.7711,209844.14744553,0
+NBTB.US,D,20200401,000000,29.1202,29.1202,28.0878,28.9823,300831.04270226,0
+NBTB.US,D,20200402,000000,28.8247,30.0852,28.6153,29.9472,214296.41499532,0
+NBTB.US,D,20200403,000000,29.817,30.2496,28.72,29.6614,248982.61414844,0
+NBTB.US,D,20200406,000000,30.7095,30.8005,29.2485,29.9648,238557.54333298,0
+NBTB.US,D,20200407,000000,30.6439,30.6439,28.9147,29.3022,209099.20756859,0
+NBTB.US,D,20200408,000000,29.5782,30.4335,29.1202,29.8983,147515.46734463,0
+NBTB.US,D,20200409,000000,30.5706,32.3556,30.3778,32.1432,153476.00822549,0
+NBTB.US,D,20200413,000000,31.7381,32.3174,30.0803,30.3318,110924.51108505,0
+NBTB.US,D,20200414,000000,31.3339,31.4915,29.8357,30.1027,128273.74185401,0
+NBTB.US,D,20200415,000000,29.2573,30.7594,28.677,28.8247,235091.37589463,0
+NBTB.US,D,20200416,000000,28.5488,28.9823,27.4371,28.2092,230555.31538199,0
+NBTB.US,D,20200417,000000,29.5235,29.726,28.6672,29.1476,250224.18061,0
+NBTB.US,D,20200420,000000,28.3197,29.4491,28.3197,28.7777,188185.71028283,0
+NBTB.US,D,20200421,000000,27.7678,28.4763,27.5653,28.31,134695.14403049,0
+NBTB.US,D,20200422,000000,28.5673,28.8247,27.7678,28.3197,142762.77136711,0
+NBTB.US,D,20200423,000000,28.2278,29.1105,28.126,28.677,150445.15544774,0
+NBTB.US,D,20200424,000000,28.7777,29.1643,28.4852,28.6867,130878.47675979,0
+NBTB.US,D,20200427,000000,29.0821,30.7379,28.992,30.2769,138377.94693374,0
+NBTB.US,D,20200428,000000,30.4707,30.6616,29.3297,30.1302,188763.06423409,0
+NBTB.US,D,20200429,000000,31.1684,33.0161,30.6439,32.2616,243193.74665485,0
+NBTB.US,D,20200430,000000,31.3534,31.6372,30.3406,30.4512,190511.47593427,0
+NBTB.US,D,20200501,000000,29.5871,30.1517,28.8336,29.2386,149030.8937335,0
+NBTB.US,D,20200504,000000,28.8629,29.3855,28.31,29.2202,180072.0990032,0
+NBTB.US,D,20200505,000000,29.7711,30.0177,28.8972,29.0429,171118.51436439,0
+NBTB.US,D,20200506,000000,29.0626,29.5332,28.1818,28.3922,139610.31660669,0
+NBTB.US,D,20200507,000000,28.9726,29.0918,28.0438,28.1905,130981.68516523,0
+NBTB.US,D,20200508,000000,28.8433,29.2573,28.586,29.0097,141138.00538038,0
+NBTB.US,D,20200511,000000,28.401,28.4107,27.212,27.7503,237013.50471288,0
+NBTB.US,D,20200512,000000,27.574,28.0066,26.2333,26.296,226473.98497257,0
+NBTB.US,D,20200513,000000,26.1962,26.252,24.6794,25.3966,295375.30332921,0
+NBTB.US,D,20200514,000000,24.744,25.7362,24.1872,25.3692,256526.02453462,0
+NBTB.US,D,20200515,000000,25.0473,25.5435,24.789,25.3126,235667.70798048,0
+NBTB.US,D,20200518,000000,26.5368,27.6259,26.435,27.3803,227715.55143413,0
+NBTB.US,D,20200519,000000,27.1248,27.2805,25.975,25.9848,150821.20191511,0
+NBTB.US,D,20200520,000000,26.4986,27.667,26.4986,27.6485,210329.53351074,0
+NBTB.US,D,20200521,000000,27.6945,28.1681,27.3353,27.4194,179282.19704865,0
+NBTB.US,D,20200522,000000,27.7032,27.7032,26.9321,27.4459,109199.60228908,0
+NBTB.US,D,20200526,000000,28.6867,29.0527,28.31,28.724,191127.66077075,0
+NBTB.US,D,20200527,000000,29.6878,30.9757,29.3209,30.7193,214153.35383926,0
+NBTB.US,D,20200528,000000,31.3622,31.3622,29.2847,29.5958,179985.24044416,0
+NBTB.US,D,20200529,000000,29.1878,29.1878,28.4098,29.0302,186895.09428205,0
+NBTB.US,D,20200601,000000,28.9187,29.1878,28.4284,28.4284,150604.56645021,0
+NBTB.US,D,20200602,000000,28.7357,29.0234,28.2062,28.401,114516.36796766,0
+NBTB.US,D,20200603,000000,28.9863,30.1419,28.9863,29.4217,154982.23782577,0
+NBTB.US,D,20200604,000000,29.1065,29.7828,28.8659,29.6008,168247.07258911,0
+NBTB.US,D,20200605,000000,31.4317,32.1178,30.4688,31.33,219958.57117925,0
+NBTB.US,D,20200608,000000,31.6636,31.9974,30.9317,31.422,200210.00045001,0
+NBTB.US,D,20200609,000000,30.8309,31.6636,30.3475,30.9787,184980.11852159,0
+NBTB.US,D,20200610,000000,31.0237,31.0237,29.6527,29.6976,152899.67613964,0
+NBTB.US,D,20200611,000000,28.3736,28.4852,27.215,27.4371,235467.42236199,0
+NBTB.US,D,20200612,000000,28.6976,28.6976,27.3637,28.0859,200400.0674145,0
+NBTB.US,D,20200615,000000,27.2795,28.6593,26.983,28.0859,222316.01465811,0
+NBTB.US,D,20200616,000000,29.2172,29.4392,28.3461,28.8179,239198.25293907,0
+NBTB.US,D,20200617,000000,28.7709,29.1516,27.9469,27.9978,195298.91533542,0
+NBTB.US,D,20200618,000000,27.7062,28.6691,27.7062,28.1505,156153.29557469,0
+NBTB.US,D,20200619,000000,28.3277,28.3277,27.3803,28.1132,606605.87021192,0
+NBTB.US,D,20200622,000000,27.7522,28.3277,27.484,28.081,140125.33676852,0
+NBTB.US,D,20200623,000000,28.4675,28.632,27.6876,27.6964,149983.27228674,0
+NBTB.US,D,20200624,000000,27.3255,27.3255,26.4927,26.7227,184042.04608398,0
+NBTB.US,D,20200625,000000,26.5661,27.576,26.5661,27.5486,187378.43661647,0
+NBTB.US,D,20200626,000000,27.5486,27.5486,26.436,26.6396,318414.28064793,0
+NBTB.US,D,20200629,000000,27.122,28.0957,27.0201,28.0213,136399.61551846,0
+NBTB.US,D,20200630,000000,27.8638,28.9863,27.8638,28.5107,167652.34692604,0
+NBTB.US,D,20200701,000000,28.3277,28.9569,27.0291,27.1034,188512.70721098,0
+NBTB.US,D,20200702,000000,27.8168,28.1505,26.983,27.1034,137229.37022362,0
+NBTB.US,D,20200706,000000,27.6964,27.9929,26.8069,26.9184,120726.24400624,0
+NBTB.US,D,20200707,000000,26.6219,26.6777,26.066,26.251,194905.49715624,0
+NBTB.US,D,20200708,000000,26.2236,26.5563,25.5562,25.9721,202086.14532525,0
+NBTB.US,D,20200709,000000,25.8605,25.8605,24.9798,25.1481,154614.3662816,0
+NBTB.US,D,20200710,000000,25.2782,26.3253,25.2782,26.2607,179037.97121794,0
+NBTB.US,D,20200713,000000,26.6777,27.308,26.2236,26.8528,170401.16485327,0
+NBTB.US,D,20200714,000000,26.7697,27.2424,26.251,26.6591,210981.48363624,0
+NBTB.US,D,20200715,000000,27.3637,28.308,27.1954,27.9009,246079.49454575,0
+NBTB.US,D,20200716,000000,27.6416,28.0311,27.4556,27.6778,144344.61900701,0
+NBTB.US,D,20200717,000000,27.5301,27.8079,27.1601,27.2325,135954.08220385,0
+NBTB.US,D,20200720,000000,27.0848,27.1504,26.6493,26.7697,101177.95889549,0
+NBTB.US,D,20200721,000000,27.122,28.4381,27.122,28.3736,224438.42909486,0
+NBTB.US,D,20200722,000000,28.1045,28.3815,27.4047,27.576,105242.93945851,0
+NBTB.US,D,20200723,000000,27.5301,28.1319,27.5301,28.0585,108127.665484,0
+NBTB.US,D,20200724,000000,28.0957,28.3561,27.669,27.7062,78666.264123411,0
+NBTB.US,D,20200727,000000,27.5575,27.5575,26.9448,27.1777,85654.80159714,0
+NBTB.US,D,20200728,000000,28.4381,28.5488,27.5017,27.5399,140071.1779023,0
+NBTB.US,D,20200729,000000,27.6319,28.7171,27.4194,28.5301,128097.98100514,0
+NBTB.US,D,20200730,000000,27.9831,28.0859,27.4645,27.9469,98625.339125145,0
+NBTB.US,D,20200731,000000,27.7433,27.9205,26.9545,27.6132,186380.07412022,0
+NBTB.US,D,20200803,000000,27.7336,27.7336,27.3637,27.4645,123209.37692935,0
+NBTB.US,D,20200804,000000,27.2893,27.4194,27.0016,27.3637,118816.37757278,0
+NBTB.US,D,20200805,000000,27.6593,28.2611,27.3637,28.1691,178123.40168452,0
+NBTB.US,D,20200806,000000,28.0487,28.2806,27.8266,28.0673,77763.956974808,0
+NBTB.US,D,20200807,000000,27.9568,29.2915,27.8079,29.2818,99740.194277044,0
+NBTB.US,D,20200810,000000,29.4119,30.3475,29.2965,29.5684,116526.37721036,0
+NBTB.US,D,20200811,000000,30.1713,30.5891,29.6624,29.9491,139669.58479992,0
+NBTB.US,D,20200812,000000,30.505,30.6078,28.0868,29.8846,130525.93319662,0
+NBTB.US,D,20200813,000000,29.6527,29.8923,29.3278,29.4392,105031.41332061,0
+NBTB.US,D,20200814,000000,29.1878,29.8571,29.1692,29.6428,176521.11673661,0
+NBTB.US,D,20200817,000000,29.3933,29.5607,29.0773,29.2367,102833.38084423,0
+NBTB.US,D,20200818,000000,29.1604,29.1604,28.6163,28.7171,92232.549179884,0
+NBTB.US,D,20200819,000000,28.7709,29.1516,28.4852,28.7259,97920.25199883,0
+NBTB.US,D,20200820,000000,28.3277,28.4578,28.1603,28.2708,82003.676521305,0
+NBTB.US,D,20200821,000000,28.3736,28.4763,27.9009,28.1417,124273.13881123,0
+NBTB.US,D,20200824,000000,28.4578,28.9285,28.0673,28.8943,78298.392579247,0
+NBTB.US,D,20200825,000000,29.2543,29.3092,28.5253,28.9763,75690.59207728,0
+NBTB.US,D,20200826,000000,29.0234,29.2729,28.4284,28.495,98414.834852651,0
+NBTB.US,D,20200827,000000,28.3815,29.1975,28.3461,29.0391,117948.81384779,0
+NBTB.US,D,20200828,000000,29.2994,29.3179,28.6887,28.8844,95868.346274711,0
+NBTB.US,D,20200831,000000,28.7886,28.948,28.491,28.491,133910.35140293,0
+NBTB.US,D,20200901,000000,28.3608,28.5937,28.2474,28.4725,94672.763756176,0
+NBTB.US,D,20200902,000000,28.3863,28.7249,28.2982,28.6134,95256.248899837,0
+NBTB.US,D,20200903,000000,28.6672,29.5841,28.5654,28.7151,130149.88672925,0
+NBTB.US,D,20200904,000000,29.3414,29.5098,28.677,29.1085,76380.351222588,0
+NBTB.US,D,20200908,000000,28.9089,28.9089,27.8353,28.1162,123101.0591969,0
+NBTB.US,D,20200909,000000,28.2845,28.4538,27.6211,27.6964,147013.73143301,0
+NBTB.US,D,20200910,000000,27.7052,28.1721,27.1161,27.2091,135597.45117909,0
+NBTB.US,D,20200911,000000,27.3118,27.3118,26.8343,26.9468,135522.85500486,0
+NBTB.US,D,20200914,000000,27.0418,27.6299,27.0418,27.2844,126940.20750642,0
+NBTB.US,D,20200915,000000,27.5643,27.7923,26.8822,27.1161,134936.304265,0
+NBTB.US,D,20200916,000000,27.4713,27.7894,27.0134,27.4331,184109.48920041,0
+NBTB.US,D,20200917,000000,26.9947,27.3353,26.8079,27.0134,132441.93082249,0
+NBTB.US,D,20200918,000000,27.2844,27.2844,26.6209,26.892,738515.40916076,0
+NBTB.US,D,20200921,000000,26.3773,27.1993,25.2499,25.5641,224897.24665966,0
+NBTB.US,D,20200922,000000,25.6952,25.9848,25.0396,25.3009,148689.59068976,0
+NBTB.US,D,20200923,000000,25.2273,25.934,24.6951,24.7136,178192.88853176,0
+NBTB.US,D,20200924,000000,24.8066,25.5405,24.7371,24.9573,115913.25797008,0
+NBTB.US,D,20200925,000000,24.9749,25.3673,24.6011,24.9377,106725.66615457,0
+NBTB.US,D,20200928,000000,25.1804,27.6964,25.1804,25.4056,131817.5710628,0
+NBTB.US,D,20200929,000000,25.3009,25.3106,24.7136,25.0297,97366.400951782,0
+NBTB.US,D,20200930,000000,25.153,25.6472,24.8986,25.0787,175252.98177464,0
+NBTB.US,D,20201001,000000,25.0023,25.3009,24.5824,24.9935,197392.71754095,0
+NBTB.US,D,20201002,000000,24.6951,25.6286,24.6853,25.4975,172508.25130902,0
+NBTB.US,D,20201005,000000,25.5729,26.256,25.5729,25.9937,132036.2502585,0
+NBTB.US,D,20201006,000000,26.2833,26.9752,26.1238,26.3596,268683.15720387,0
+NBTB.US,D,20201007,000000,26.6122,27.0515,26.1014,26.2276,333128.12054911,0
+NBTB.US,D,20201008,000000,26.5172,26.9947,26.4046,26.9301,120926.52962472,0
+NBTB.US,D,20201009,000000,27.0779,27.1718,26.5828,26.6581,94532.768196313,0
+NBTB.US,D,20201012,000000,26.6023,27.2188,26.4614,27.1904,87384.819720114,0
+NBTB.US,D,20201013,000000,26.9301,26.9301,26.1238,26.162,86067.635218924,0
+NBTB.US,D,20201014,000000,26.2373,26.6288,25.6286,25.6472,76808.51282538,0
+NBTB.US,D,20201015,000000,25.1902,26.3596,25.1902,26.3303,71800.350497738,0
+NBTB.US,D,20201016,000000,26.1717,26.5192,25.8713,26.256,77258.133601581,0
+NBTB.US,D,20201019,000000,26.4516,26.5269,25.8175,25.8361,76833.037594991,0
+NBTB.US,D,20201020,000000,26.0964,26.5779,26.0964,26.2276,90452.459652287,0
+NBTB.US,D,20201021,000000,26.1806,26.5074,26.0406,26.3215,53792.016545478,0
+NBTB.US,D,20201022,000000,26.4135,27.2424,26.2001,27.1621,104987.4731084,0
+NBTB.US,D,20201023,000000,27.2844,27.7326,27.0418,27.2746,64946.69925687,0
+NBTB.US,D,20201026,000000,27.0877,27.1161,26.5269,27.0418,94399.925694254,0
+NBTB.US,D,20201027,000000,27.1718,27.3696,26.4712,26.5074,107545.20220574,0
+NBTB.US,D,20201028,000000,25.6286,26.2745,25.1236,25.1334,154368.09672009,0
+NBTB.US,D,20201029,000000,24.9837,26.064,24.4964,25.6375,128682.4880142,0
+NBTB.US,D,20201030,000000,25.5552,26.1385,25.3762,25.6012,111187.13049297,0
+NBTB.US,D,20201102,000000,25.7979,26.247,25.5914,26.0122,105021.19466661,0
+NBTB.US,D,20201103,000000,26.481,26.8538,26.1061,26.6288,129927.12007196,0
+NBTB.US,D,20201104,000000,25.9848,25.9848,24.4514,24.4886,133907.28580673,0
+NBTB.US,D,20201105,000000,24.4044,25.6081,24.4044,25.3673,109780.02183654,0
+NBTB.US,D,20201106,000000,25.5641,25.6208,24.8673,24.88,106080.86908689,0
+NBTB.US,D,20201109,000000,26.7423,29.3601,26.338,28.2551,276048.76301036,0
+NBTB.US,D,20201110,000000,28.5361,29.2856,28.3414,29.0399,176206.38219327,0
+NBTB.US,D,20201111,000000,29.0988,29.0988,27.6211,27.9763,141648.93808061,0
+NBTB.US,D,20201112,000000,27.6778,27.6778,27.0418,27.481,178787.61419482,0
+NBTB.US,D,20201113,000000,27.6299,28.5077,27.5369,28.2386,122645.3072283,0
+NBTB.US,D,20201116,000000,29.1546,29.5567,28.7797,29.3972,145220.3576552,0
+NBTB.US,D,20201117,000000,29.0058,29.6967,28.3863,29.3219,194829.87911661,0
+NBTB.US,D,20201118,000000,29.6594,29.6594,28.5937,28.6036,110243.94872834,0
+NBTB.US,D,20201119,000000,28.4441,28.8776,28.1818,28.7983,93170.621617504,0
+NBTB.US,D,20201120,000000,28.3324,28.6867,28.2386,28.5361,186947.20941748,0
+NBTB.US,D,20201123,000000,28.7445,29.5009,28.3688,29.1282,195420.51731807,0
+NBTB.US,D,20201124,000000,28.948,30.5754,28.948,30.3699,199986.21192732,0
+NBTB.US,D,20201125,000000,30.0519,30.7262,29.453,29.7055,130795.70566235,0
+NBTB.US,D,20201127,000000,29.6868,30.2712,29.1457,29.5098,117463.42778258,0
+NBTB.US,D,20201130,000000,29.2074,29.2112,28.1895,28.2454,153994.09398353,0
+NBTB.US,D,20201201,000000,28.7914,29.1692,28.3961,28.8599,174159.58579615,0
+NBTB.US,D,20201202,000000,28.811,29.2925,28.632,29.2074,177286.49392155,0
+NBTB.US,D,20201203,000000,28.8883,29.4334,28.8883,29.2367,136133.93051434,0
+NBTB.US,D,20201204,000000,29.6037,30.2173,29.4384,30.1497,107809.86534446,0
+NBTB.US,D,20201207,000000,29.8023,30.1596,29.6135,30.0763,108608.96408761,0
+NBTB.US,D,20201208,000000,29.7632,30.4238,29.7632,30.3679,113981.93236322,0
+NBTB.US,D,20201209,000000,30.8113,30.9816,30.2555,30.4335,116652.06665461,0
+NBTB.US,D,20201210,000000,30.1409,30.4532,29.8494,30.4433,75670.15476927,0
+NBTB.US,D,20201211,000000,30.1312,30.5178,30.0568,30.2359,88408.728851372,0
+NBTB.US,D,20201214,000000,30.6499,30.7457,30.1312,30.2173,159109.55217821,0
+NBTB.US,D,20201215,000000,30.6694,31.15,28.8502,30.9727,253408.31319782,0
+NBTB.US,D,20201216,000000,31.0755,31.1353,30.6135,30.64,197007.47428498,0
+NBTB.US,D,20201217,000000,30.7545,30.7545,30.273,30.508,156459.85519483,0
+NBTB.US,D,20201218,000000,30.6891,30.963,30.1136,30.415,1001291.1624846,0
+NBTB.US,D,20201221,000000,30.321,30.6499,29.2838,29.4814,295630.76967932,0
+NBTB.US,D,20201222,000000,29.7731,30.1713,28.8972,28.9432,112127.24666139,0
+NBTB.US,D,20201223,000000,29.0107,29.8023,28.9626,29.727,113352.46327654,0
+NBTB.US,D,20201224,000000,29.7075,30.1792,29.4334,30.0568,103657.00435699,0
+NBTB.US,D,20201228,000000,30.1136,30.7359,29.9716,30.4766,177848.5198918,0
+NBTB.US,D,20201229,000000,30.4335,30.5657,29.5938,29.8023,118293.18248774,0
+NBTB.US,D,20201230,000000,29.7828,30.227,29.7554,30.0274,122417.431244,0
+NBTB.US,D,20201231,000000,29.9814,30.4287,29.7731,30.273,120874.41448931,0
+NBTB.US,D,20210104,000000,30.4433,30.4433,29.2553,29.9814,293552.2954548,0
+NBTB.US,D,20210105,000000,30.0274,30.64,29.7075,30.1889,309861.2672461,0
+NBTB.US,D,20210106,000000,31.0178,33.4984,31.0178,32.9046,531103.30136832,0
+NBTB.US,D,20210107,000000,32.8106,33.3018,32.4524,32.8478,250966.05489073,0
+NBTB.US,D,20210108,000000,32.7725,32.9427,31.6412,32.239,224557.98734671,0
+NBTB.US,D,20210111,000000,31.7821,32.745,31.7821,32.7069,217447.84789033,0
+NBTB.US,D,20210112,000000,33.1502,33.5934,32.9329,33.3292,139276.16662074,0
+NBTB.US,D,20210113,000000,33.1502,33.1502,32.3105,32.5463,107766.94699764,0
+NBTB.US,D,20210114,000000,32.9133,33.3997,32.6491,33.1218,110235.77380514,0
+NBTB.US,D,20210115,000000,32.7069,33.0836,32.4044,32.8301,121661.25084766,0
+NBTB.US,D,20210119,000000,33.1218,33.1315,32.6687,32.9231,204137.02918397,0
+NBTB.US,D,20210120,000000,32.8575,33.1971,32.566,32.7636,123109.2341201,0
+NBTB.US,D,20210121,000000,32.5845,32.6306,31.9338,32.2342,148352.37510761,0
+NBTB.US,D,20210122,000000,31.8858,33.1688,31.6128,33.0552,183890.81000471,0
+NBTB.US,D,20210125,000000,32.6785,33.1785,31.8388,33.1022,157001.44385707,0
+NBTB.US,D,20210126,000000,33.2441,33.2921,32.8106,32.8869,85116.278531098,0
+NBTB.US,D,20210127,000000,31.9622,32.566,31.15,31.3593,218509.56604141,0
+NBTB.US,D,20210128,000000,32.4426,32.4426,30.8211,31.2722,247564.26497261,0
+NBTB.US,D,20210129,000000,31.6128,31.9896,30.6273,31.1313,258725.0788764,0
+NBTB.US,D,20210201,000000,31.1313,31.5276,30.5569,31.3203,116875.85517731,0
+NBTB.US,D,20210202,000000,31.9054,32.2078,31.2547,31.9622,97817.043593383,0
+NBTB.US,D,20210203,000000,31.6882,31.8672,31.237,31.7449,123821.47430422,0
+NBTB.US,D,20210204,000000,32.0278,32.7812,31.7165,32.6129,166278.95982783,0
+NBTB.US,D,20210205,000000,32.6129,32.7812,32.0659,32.4622,110916.33616185,0
+NBTB.US,D,20210208,000000,32.698,33.2538,32.5366,33.2538,134357.92844834,0
+NBTB.US,D,20210209,000000,33.1218,33.7716,32.7725,33.6032,134483.61789259,0
+NBTB.US,D,20210210,000000,33.8293,34.1023,33.4241,33.4984,148219.53260555,0
+NBTB.US,D,20210211,000000,33.434,33.8381,32.9231,33.4613,187566.45985015,0
+NBTB.US,D,20210212,000000,33.3204,33.753,33.1404,33.4702,94146.50307494,0
+NBTB.US,D,20210216,000000,33.3331,33.8773,33.3331,33.566,107199.81170038,0
+NBTB.US,D,20210217,000000,33.3762,33.9419,33.2344,33.5563,101569.33334386,0
+NBTB.US,D,20210218,000000,33.434,33.8107,33.1502,33.2344,120896.89552811,0
+NBTB.US,D,20210219,000000,33.386,33.7442,33.3478,33.6687,173857.11363762,0
+NBTB.US,D,20210222,000000,33.753,34.5545,33.2725,34.4508,110024.24766725,0
+NBTB.US,D,20210223,000000,34.891,35.7631,34.3764,34.7913,164494.78283862,0
+NBTB.US,D,20210224,000000,35.1319,35.8197,34.9137,35.5546,151271.84455672,0
+NBTB.US,D,20210225,000000,35.6309,35.9705,35.2542,35.3862,164704.26524572,0
+NBTB.US,D,20210226,000000,35.3471,35.3765,33.6854,34.4164,203417.63594205,0
+NBTB.US,D,20210301,000000,35.166,35.3862,34.7297,35.2532,90028.385511097,0
+NBTB.US,D,20210302,000000,35.2042,35.3079,34.6728,34.9576,94102.562862721,0
+NBTB.US,D,20210303,000000,35.1299,36.5626,35.0613,35.6985,163841.81084773,0
+NBTB.US,D,20210304,000000,35.7072,36.8777,35.4126,35.9264,175735.30224365,0
+NBTB.US,D,20210305,000000,36.6115,37.4658,36.3551,37.3043,209649.99301944,0
+NBTB.US,D,20210308,000000,37.9502,39.0903,37.4942,38.8143,184664.36211286,0
+NBTB.US,D,20210309,000000,38.6714,39.1285,37.7123,38.4816,151951.38504801,0
+NBTB.US,D,20210310,000000,38.4248,39.745,38.0539,39.5365,202020.74593963,0
+NBTB.US,D,20210311,000000,39.3173,39.5924,39.0325,39.4886,138400.42797255,0
+NBTB.US,D,20210312,000000,39.8976,40.6482,39.5747,40.249,155244.85723369,0
+NBTB.US,D,20210315,000000,40.382,40.382,38.6812,39.3458,161618.23173634,0
+NBTB.US,D,20210316,000000,39.0991,39.4984,38.6617,39.1186,179060.45225675,0
+NBTB.US,D,20210317,000000,38.7849,39.5365,38.3544,38.7203,150397.12777392,0
+NBTB.US,D,20210318,000000,39.2419,40.0111,38.4542,38.824,166831.78900947,0
+NBTB.US,D,20210319,000000,38.0833,39.3652,37.4179,39.2136,624017.43477031,0
+NBTB.US,D,20210322,000000,38.7849,38.7849,37.636,37.9111,120501.43361814,0
+NBTB.US,D,20210323,000000,37.4179,37.8073,36.5723,36.8287,169970.95951968,0
+NBTB.US,D,20210324,000000,37.3327,38.3417,36.631,36.9237,142226.29203186,0
+NBTB.US,D,20210325,000000,36.6956,37.7418,36.1065,37.5989,125179.53342143,0
+NBTB.US,D,20210326,000000,38.0255,38.8143,37.636,38.7203,100616.95479064,0
+NBTB.US,D,20210329,000000,38.2634,39.3271,37.7878,38.0833,189318.95901194,0
+NBTB.US,D,20210330,000000,38.4248,39.0903,38.282,38.3495,121442.57165196,0
+NBTB.US,D,20210331,000000,38.1587,38.8809,37.5607,37.9023,205394.94549194,0
+NBTB.US,D,20210401,000000,37.6547,37.7418,37.1145,37.5607,135005.79111223,0
+NBTB.US,D,20210405,000000,38.2262,38.7575,37.408,37.8171,202300.73705935,0
+NBTB.US,D,20210406,000000,37.7418,37.9502,37.228,37.408,144233.23567836,0
+NBTB.US,D,20210407,000000,37.5793,37.6087,36.9374,37.2564,166201.29805739,0
+NBTB.US,D,20210408,000000,37.1517,37.2749,36.5723,37.228,155540.17633442,0
+NBTB.US,D,20210409,000000,37.4374,37.5226,37.0851,37.3983,129667.56626024,0
+NBTB.US,D,20210412,000000,37.5509,37.7123,37.2477,37.503,101696.04465352,0
+NBTB.US,D,20210413,000000,37.2182,37.5264,36.5919,36.6017,101174.89329929,0
+NBTB.US,D,20210414,000000,36.5821,37.4179,36.5821,37.047,97079.256774253,0
+NBTB.US,D,20210415,000000,37.0235,37.1996,36.269,36.9051,89250.745941349,0
+NBTB.US,D,20210416,000000,37.3983,37.5226,36.8287,37.1429,81206.621508949,0
+NBTB.US,D,20210419,000000,37.0851,37.5862,36.5821,37.0754,103285.04535123,0
+NBTB.US,D,20210420,000000,36.7348,36.9521,35.7661,35.7835,135686.35346893,0
+NBTB.US,D,20210421,000000,35.7661,36.6663,35.7661,36.5626,104490.84652377,0
+NBTB.US,D,20210422,000000,36.498,36.7808,36.0889,36.0987,104417.27221494,0
+NBTB.US,D,20210423,000000,36.0987,37.6459,36.0987,37.4277,183866.2852351,0
+NBTB.US,D,20210426,000000,37.4374,37.9737,36.6565,36.9138,115888.73320047,0
+NBTB.US,D,20210427,000000,37.4179,37.6263,36.0693,36.6115,175201.88850462,0
+NBTB.US,D,20210428,000000,36.6017,37.323,36.2768,36.2866,86842.209192471,0
+NBTB.US,D,20210429,000000,36.7249,37.1517,36.4099,36.5429,122411.30005159,0
+NBTB.US,D,20210430,000000,36.1633,36.6663,35.902,35.993,224946.29619889,0
+NBTB.US,D,20210503,000000,36.7808,37.047,36.2768,36.8385,230198.68435724,0
+NBTB.US,D,20210504,000000,36.5068,37.1996,36.5068,36.9422,93775.565934574,0
+NBTB.US,D,20210505,000000,36.9325,37.0195,36.4783,36.8962,85705.894867162,0
+NBTB.US,D,20210506,000000,36.9911,37.8836,36.8092,37.8073,123778.5559574,0
+NBTB.US,D,20210507,000000,37.7123,37.9405,37.2848,37.5989,99644.138929401,0
+NBTB.US,D,20210510,000000,37.684,38.1098,36.8777,36.9422,111016.47897109,0
+NBTB.US,D,20210511,000000,36.6761,37.3424,36.4392,36.7631,91935.186348351,0
+NBTB.US,D,20210512,000000,36.8679,37.2564,35.9646,36.0791,104520.48062039,0
+NBTB.US,D,20210513,000000,35.9646,38.3015,35.9646,38.0442,201853.16001395,0
+NBTB.US,D,20210514,000000,38.5677,38.5677,37.8934,38.3495,116078.80016495,0
+NBTB.US,D,20210517,000000,38.1108,38.6245,37.9306,38.558,103989.11061215,0
+NBTB.US,D,20210518,000000,38.3583,38.6049,37.8073,37.8073,120999.08206816,0
+NBTB.US,D,20210519,000000,37.4179,37.9306,36.7005,37.8836,149406.94020088,0
+NBTB.US,D,20210520,000000,37.6645,37.8455,37.1614,37.7692,182881.20698906,0
+NBTB.US,D,20210521,000000,38.1205,39.0139,37.8073,38.6812,600990.71983641,0
+NBTB.US,D,20210524,000000,39.0052,39.0052,37.732,38.0833,144995.5472671,0
+NBTB.US,D,20210525,000000,38.0168,38.3015,36.6956,36.6956,148505.65491768,0
+NBTB.US,D,20210526,000000,36.6212,37.2045,36.5821,37.0754,83805.225222312,0
+NBTB.US,D,20210527,000000,37.5412,37.822,37.2377,37.4179,147573.71367245,0
+NBTB.US,D,20210528,000000,37.5519,37.5519,36.3472,37.2936,96855.468251553,0
+NBTB.US,D,20210601,000000,37.4952,37.7906,37.3709,37.4756,167969.12520018,0
+NBTB.US,D,20210602,000000,37.5999,37.7859,37.0254,37.1125,102250.91756597,0
+NBTB.US,D,20210603,000000,37.1125,37.3414,36.8444,37.2075,127303.99158898,0
+NBTB.US,D,20210604,000000,37.1125,37.5137,36.5009,36.9784,83106.269288399,0
+NBTB.US,D,20210607,000000,36.9295,37.3414,36.7299,37.0831,80273.658398331,0
+NBTB.US,D,20210608,000000,37.2075,37.5803,36.8346,37.3611,122500.20234143,0
+NBTB.US,D,20210609,000000,36.8248,37.1878,36.7856,36.8835,194875.86305963,0
+NBTB.US,D,20210610,000000,37.1311,37.3033,36.3375,36.3943,105382.93501837,0
+NBTB.US,D,20210611,000000,36.586,36.9687,36.223,36.2514,112121.11546898,0
+NBTB.US,D,20210614,000000,36.2886,36.357,35.7541,36.1838,154393.64335511,0
+NBTB.US,D,20210615,000000,36.4128,37.1781,36.2034,36.7681,151682.63444769,0
+NBTB.US,D,20210616,000000,36.5372,37.5999,36.174,37.3317,141972.86941254,0
+NBTB.US,D,20210617,000000,37.3611,37.5236,35.9548,36.0889,194782.87330818,0
+NBTB.US,D,20210618,000000,35.4763,36.0693,34.5016,34.5867,366496.11333565,0
+NBTB.US,D,20210621,000000,34.7404,35.9353,34.7208,35.6202,132440.90895708,0
+NBTB.US,D,20210622,000000,35.6104,35.806,34.8451,35.2757,106104.37199109,0
+NBTB.US,D,20210623,000000,35.1886,35.5056,34.8745,34.9596,173535.22603647,0
+NBTB.US,D,20210624,000000,35.3813,35.6534,34.9028,35.6397,80821.378252976,0
+NBTB.US,D,20210625,000000,35.5331,36.0214,35.4049,35.7347,381936.49953656,0
+NBTB.US,D,20210628,000000,35.4098,35.5155,34.3764,34.3949,135494.24277364,0
+NBTB.US,D,20210629,000000,34.6533,34.6631,34.4047,34.4527,169337.4029714,0
+NBTB.US,D,20210630,000000,34.2805,34.7306,34.2805,34.4047,113561.94568363,0
+NBTB.US,D,20210701,000000,34.5016,34.7404,34.3578,34.5192,117266.20776029,0
+NBTB.US,D,20210702,000000,34.4331,34.4918,34.0222,34.0416,137762.78396267,0
+NBTB.US,D,20210706,000000,33.8596,33.8596,32.9418,33.2862,199046.0957589,0
+NBTB.US,D,20210707,000000,32.9701,33.7833,32.9701,33.2001,220896.64361687,0
+NBTB.US,D,20210708,000000,32.654,32.8273,31.9749,32.2714,269594.66114107,0
+NBTB.US,D,20210709,000000,33.7784,33.7784,32.7685,33.2666,191457.7232951,0
+NBTB.US,D,20210712,000000,32.8938,33.4967,32.6169,33.3723,172325.33740234,0
+NBTB.US,D,20210713,000000,33.2382,33.3909,32.607,32.7509,107825.19332547,0
+NBTB.US,D,20210714,000000,32.8458,33.2578,32.4348,32.7411,108513.93060537,0
+NBTB.US,D,20210715,000000,32.4827,33.2001,32.3105,33.1238,131997.41937328,0
+NBTB.US,D,20210716,000000,33.3331,33.4672,32.3859,32.4926,100959.27969979,0
+NBTB.US,D,20210719,000000,32.607,32.607,31.3153,31.5355,171376.02444531,0
+NBTB.US,D,20210720,000000,31.6216,32.9026,31.6216,32.0815,200518.60380096,0
+NBTB.US,D,20210721,000000,32.473,32.9221,32.2714,32.425,111976.01058212,0
+NBTB.US,D,20210722,000000,32.3105,32.7117,31.3348,31.3916,95507.62778835,0
+NBTB.US,D,20210723,000000,31.5452,32.0423,31.3056,31.5257,119583.79848852,0
+NBTB.US,D,20210726,000000,31.6216,32.291,31.6216,31.7742,72785.428743779,0
+NBTB.US,D,20210727,000000,31.3447,32.5199,31.239,32.1188,161802.16750842,0
+NBTB.US,D,20210728,000000,33.5348,33.5348,32.473,32.9602,177999.75597108,0
+NBTB.US,D,20210729,000000,33.6209,33.7451,33.3234,33.3909,163922.53821437,0
+NBTB.US,D,20210730,000000,33.1335,33.7931,33.1335,33.3331,180373.54929634,0
+NBTB.US,D,20210802,000000,33.6014,34.3675,33.3909,33.564,222103.46665482,0
+NBTB.US,D,20210803,000000,34.0416,34.4428,33.4967,34.2902,250343.73886186,0
+NBTB.US,D,20210804,000000,33.755,34.1845,33.6787,33.8029,140348.10342582,0
+NBTB.US,D,20210805,000000,33.8596,34.3,33.8596,34.1845,74892.515199522,0
+NBTB.US,D,20210806,000000,34.6728,35.2943,34.4331,34.8745,109588.93300665,0
+NBTB.US,D,20210809,000000,34.8354,35.1513,34.4772,34.76,70713.085711652,0
+NBTB.US,D,20210810,000000,34.7501,35.4959,34.6357,35.3912,88017.354402997,0
+NBTB.US,D,20210811,000000,35.5712,35.8971,34.3089,35.8883,91495.784226154,0
+NBTB.US,D,20210812,000000,36.0126,36.0126,35.2522,35.5526,80053.957337233,0
+NBTB.US,D,20210813,000000,35.4469,35.5811,35.0839,35.2757,53690.851870832,0
+NBTB.US,D,20210816,000000,34.9987,35.4098,34.6415,35.2179,128999.26628834,0
+NBTB.US,D,20210817,000000,35.0643,35.2473,34.5965,34.8843,92703.629129495,0
+NBTB.US,D,20210818,000000,34.7501,34.989,34.3862,34.4145,82867.152784692,0
+NBTB.US,D,20210819,000000,34.1463,34.3675,33.7931,34.2334,103305.48265924,0
+NBTB.US,D,20210820,000000,34.1082,34.7404,33.7931,34.7208,101699.11024972,0
+NBTB.US,D,20210823,000000,34.9693,35.1612,34.7501,35.0448,94977.279645512,0
+NBTB.US,D,20210824,000000,35.0271,35.0448,34.76,34.8157,59620.736789687,0
+NBTB.US,D,20210825,000000,34.7501,35.2708,34.6258,34.6435,99158.752864184,0
+NBTB.US,D,20210826,000000,34.893,34.893,34.1376,34.1845,71867.793614168,0
+NBTB.US,D,20210827,000000,34.2139,35.2669,33.9174,35.1513,145080.36209534,0
+NBTB.US,D,20210830,000000,35.1612,35.1612,34.3,34.3675,79244.63994007,0
+NBTB.US,D,20210831,000000,34.4243,34.9546,34.299,34.5691,80280.811456134,0
+NBTB.US,D,20210901,000000,34.6278,34.665,33.9712,34.4341,92739.394418511,0
+NBTB.US,D,20210902,000000,34.348,34.6748,34.0877,34.1738,81493.765686477,0
+NBTB.US,D,20210903,000000,34.116,34.2697,33.6825,33.8655,111530.47726752,0
+NBTB.US,D,20210907,000000,33.981,34.348,33.8273,33.9037,101803.34052056,0
+NBTB.US,D,20210908,000000,33.7784,33.9712,33.1805,33.4321,95669.082521622,0
+NBTB.US,D,20210909,000000,33.48,33.7599,33.3448,33.4124,120259.25151823,0
+NBTB.US,D,20210910,000000,33.5279,33.5279,32.5835,32.65,93567.105392881,0
+NBTB.US,D,20210913,000000,32.9887,33.3254,32.6599,33.1902,174471.2547433,0
+NBTB.US,D,20210914,000000,33.2197,35.6975,32.4191,32.5062,113879.74582317,0
+NBTB.US,D,20210915,000000,32.564,32.9692,32.3037,32.7186,176614.10648805,0
+NBTB.US,D,20210916,000000,32.7949,32.9985,32.1108,32.3624,153388.12780106,0
+NBTB.US,D,20210917,000000,32.3428,33.1902,32.149,33.1424,633967.33817456,0
+NBTB.US,D,20210920,000000,32.9692,32.9692,31.832,32.3712,204491.61647793,0
+NBTB.US,D,20210921,000000,32.5249,32.5249,31.8936,32.0238,159158.60171744,0
+NBTB.US,D,20210922,000000,32.3898,32.9495,32.2557,32.564,150347.0563693,0
+NBTB.US,D,20210923,000000,32.8341,33.7687,32.8341,33.3743,116214.70826322,0
+NBTB.US,D,20210924,000000,33.3743,34.0975,33.3743,33.8273,108493.49329736,0
+NBTB.US,D,20210927,000000,34.1835,35.4078,34.1835,34.897,121064.48145379,0
+NBTB.US,D,20210928,000000,35.0603,35.3305,34.4438,34.5887,78385.251138286,0
+NBTB.US,D,20210929,000000,34.5398,35.1339,34.5398,34.984,117251.90164468,0
+NBTB.US,D,20210930,000000,35.1289,35.2542,34.6846,34.8197,119271.10767598,0
+NBTB.US,D,20211001,000000,34.9743,35.6681,34.7335,35.2728,156498.68608005,0
+NBTB.US,D,20211004,000000,35.2443,35.6681,34.9156,35.0703,98240.095869173,0
+NBTB.US,D,20211005,000000,35.2346,35.5712,34.7903,35.3403,182907.77548947,0
+NBTB.US,D,20211006,000000,35.0506,35.4176,34.5495,35.3696,90661.942059381,0
+NBTB.US,D,20211007,000000,35.6104,36.0928,35.1759,35.996,134557.19220143,0
+NBTB.US,D,20211008,000000,35.813,36.218,35.7651,36.0537,48254.527940399,0
+NBTB.US,D,20211011,000000,36.2464,36.3629,35.4753,35.5624,48809.400852847,0
+NBTB.US,D,20211012,000000,35.4273,35.7259,35.3022,35.5811,67818.141032156,0
+NBTB.US,D,20211013,000000,35.5046,35.5046,34.8294,35.0506,67537.12804703,0
+NBTB.US,D,20211014,000000,35.4949,35.5046,35.0897,35.4655,51566.393703281,0
+NBTB.US,D,20211015,000000,36.0155,36.0155,35.3206,35.3501,112286.65766386,0
+NBTB.US,D,20211018,000000,35.3795,35.716,35.1093,35.1573,73422.050888264,0
+NBTB.US,D,20211019,000000,35.1955,35.1955,34.7629,35.0703,63695.936006711,0
+NBTB.US,D,20211020,000000,34.9743,35.7357,34.9743,35.7259,70705.932653848,0
+NBTB.US,D,20211021,000000,35.5712,35.7259,35.259,35.6878,74146.553457188,0
+NBTB.US,D,20211022,000000,35.7062,36.0634,35.6299,36.0341,66463.147511149,0
+NBTB.US,D,20211025,000000,36.2562,36.2944,35.8707,36.1986,77468.637874075,0
+NBTB.US,D,20211026,000000,36.3237,36.3335,35.899,36.1407,82662.7797046,0
+NBTB.US,D,20211027,000000,35.6397,35.7651,34.7237,34.8,129632.82283662,0
+NBTB.US,D,20211028,000000,34.6278,35.6878,34.6278,34.9743,113318.74171832,0
+NBTB.US,D,20211029,000000,35.08,35.4509,35.0222,35.3696,97205.96808391,0
+NBTB.US,D,20211101,000000,35.6299,36.5352,35.5712,36.4783,111671.49469278,0
+NBTB.US,D,20211102,000000,36.4783,36.4783,35.5526,35.6397,79292.667613892,0
+NBTB.US,D,20211103,000000,35.4558,36.6995,35.3696,36.5646,116113.54358857,0
+NBTB.US,D,20211104,000000,36.6037,36.6037,35.3931,35.7551,104486.75906217,0
+NBTB.US,D,20211105,000000,36.1691,37.1438,36.0243,36.9305,105988.90120084,0
+NBTB.US,D,20211108,000000,36.9794,37.2779,36.7387,37.046,83606.983334623,0
+NBTB.US,D,20211109,000000,36.8346,37.2779,36.4392,37.1438,87278.545718466,0
+NBTB.US,D,20211110,000000,37.1145,37.4031,36.3717,37.1438,95516.824576954,0
+NBTB.US,D,20211111,000000,37.1811,37.5676,37.1243,37.2975,55929.758963234,0
+NBTB.US,D,20211112,000000,37.413,37.413,36.6135,36.8346,61621.549243782,0
+NBTB.US,D,20211115,000000,36.9991,37.0088,36.4783,36.6329,102615.72351393,0
+NBTB.US,D,20211116,000000,36.6329,36.6604,36.2846,36.4686,81492.743821077,0
+NBTB.US,D,20211117,000000,36.5068,36.5068,35.6681,35.9861,101272.99237773,0
+NBTB.US,D,20211118,000000,35.899,36.1986,35.6681,35.8902,96545.843035214,0
+NBTB.US,D,20211119,000000,35.4753,35.899,35.08,35.7551,112728.10351686,0
+NBTB.US,D,20211122,000000,36.0439,37.1047,36.0439,36.4392,163369.70903273,0
+NBTB.US,D,20211123,000000,36.5646,37.1624,36.5646,36.9305,121002.14766436,0
+NBTB.US,D,20211124,000000,36.7856,37.0655,36.6506,36.7192,109374.34127256,0
+NBTB.US,D,20211126,000000,35.4851,35.8227,34.2892,34.9057,143852.07988399,0
+NBTB.US,D,20211129,000000,35.3206,35.8179,34.9351,35.08,187737.11137203,0
+NBTB.US,D,20211130,000000,34.6621,35.5898,34.6621,35.08,208537.18159834,0
+NBTB.US,D,20211201,000000,35.6632,36.7994,35.1142,35.4978,176085.80207602,0
+NBTB.US,D,20211202,000000,35.809,36.7847,35.5468,36.5566,128015.2099077,0
+NBTB.US,D,20211203,000000,36.6155,36.7416,35.6828,35.8765,151003.09395639,0
+NBTB.US,D,20211206,000000,36.4304,37.3053,36.314,36.7221,144339.50968001,0
+NBTB.US,D,20211207,000000,37.1105,37.3826,35.809,36.1007,117227.37687507,0
+NBTB.US,D,20211208,000000,36.2367,36.3532,35.6828,35.993,84998.764010046,0
+NBTB.US,D,20211209,000000,35.6534,35.8668,35.5272,35.5849,68386.29819481,0
+NBTB.US,D,20211210,000000,35.8188,36.0811,35.3325,35.8374,75435.125727165,0
+NBTB.US,D,20211213,000000,35.8765,36.0615,35.3912,35.7796,116592.79846139,0
+NBTB.US,D,20211214,000000,35.8668,36.8287,35.6485,36.1584,235815.87846355,0
+NBTB.US,D,20211215,000000,36.3816,37.0038,35.4881,35.6241,428668.44803027,0
+NBTB.US,D,20211216,000000,35.9548,36.9745,35.7601,36.4108,167536.87613579,0
+NBTB.US,D,20211217,000000,36.1007,36.8385,35.2551,35.9059,730384.42616932,0
+NBTB.US,D,20211220,000000,35.5849,35.8716,34.9636,35.5849,168429.98649579,0
+NBTB.US,D,20211221,000000,35.809,36.7025,35.809,36.3237,79530.762252198,0
+NBTB.US,D,20211222,000000,36.1007,36.6349,36.1007,36.6349,78360.726368675,0
+NBTB.US,D,20211223,000000,36.8777,37.1497,36.2553,36.8875,79978.339297599,0
+NBTB.US,D,20211227,000000,37.0811,37.4316,36.5479,37.3631,83829.749991923,0
+NBTB.US,D,20211228,000000,37.4893,37.8298,37.3728,37.6057,72544.268509271,0
+NBTB.US,D,20211229,000000,37.548,37.7123,37.2858,37.4217,77198.865408355,0
+NBTB.US,D,20211230,000000,37.5284,37.6645,37.0811,37.3826,92543.196261623,0
+NBTB.US,D,20211231,000000,37.2367,37.6009,37.0421,37.4217,74023.929609133,0
+NBTB.US,D,20220103,000000,37.5676,38.461,37.412,37.9844,136853.32375625,0
+NBTB.US,D,20220104,000000,38.3544,39.2869,38.2565,38.8397,110818.2370834,0
+NBTB.US,D,20220105,000000,38.9366,39.5395,38.6744,38.8789,93990.15766867,0
+NBTB.US,D,20220106,000000,39.2576,40.0543,38.8985,40.0543,85842.824830824,0
+NBTB.US,D,20220107,000000,40.1413,40.336,39.8497,40.1805,120610.77321599,0
+NBTB.US,D,20220110,000000,40.248,40.5494,40.0053,40.2293,156792.98331539,0
+NBTB.US,D,20220111,000000,40.4231,40.4231,39.4328,40.1608,124314.01342725,0
+NBTB.US,D,20220112,000000,40.2675,40.4769,39.6951,39.792,143149.03648847,0
+NBTB.US,D,20220113,000000,39.9182,40.5014,39.7234,40.1902,101451.81882281,0
+NBTB.US,D,20220114,000000,39.743,40.9867,39.3349,40.9378,125230.62669146,0
+NBTB.US,D,20220118,000000,41.1179,41.1179,40.2578,40.3655,107369.44135686,0
+NBTB.US,D,20220119,000000,40.4916,40.4916,39.0579,39.1989,132648.34763337,0
+NBTB.US,D,20220120,000000,39.1705,39.5004,38.1449,38.2379,92029.197965193,0
+NBTB.US,D,20220121,000000,37.8973,39.3154,37.8396,38.1108,220337.68324282,0
+NBTB.US,D,20220124,000000,37.684,39.1891,37.5089,38.9562,164964.84092283,0
+NBTB.US,D,20220125,000000,38.6166,39.4231,38.0726,39.0531,95187.783918007,0
+NBTB.US,D,20220126,000000,39.0922,39.6951,37.6449,38.2858,163063.14941259,0
+NBTB.US,D,20220127,000000,36.9452,38.374,36.8483,37.1594,202082.05786366,0
+NBTB.US,D,20220128,000000,37.2564,37.4404,36.4402,37.4404,190605.48755112,0
+NBTB.US,D,20220131,000000,37.3826,37.6889,36.8581,37.5763,175733.25851286,0
+NBTB.US,D,20220201,000000,37.4023,37.6449,36.8679,37.4316,182034.08057208,0
+NBTB.US,D,20220202,000000,37.5577,37.5577,36.9158,37.3631,156784.80839218,0
+NBTB.US,D,20220203,000000,37.3631,37.8679,37.1781,37.2955,149366.06558486,0
+NBTB.US,D,20220204,000000,37.596,38.1694,37.3728,37.9746,146455.79292435,0
+NBTB.US,D,20220207,000000,38.0335,38.2379,37.4893,37.82,128968.61032632,0
+NBTB.US,D,20220208,000000,38.0823,38.6646,37.9562,38.6166,171874.69476073,0
+NBTB.US,D,20220209,000000,38.6068,38.743,37.5382,37.7036,142037.24693278,0
+NBTB.US,D,20220210,000000,37.684,37.9268,37.1302,37.5763,185908.99417062,0
+NBTB.US,D,20220211,000000,37.4796,38.1547,37.3337,37.7123,165173.30146453,0
+NBTB.US,D,20220214,000000,37.8103,38.0529,37.2564,37.5382,196083.70796297,0
+NBTB.US,D,20220215,000000,37.9071,38.4317,37.9071,38.1792,135577.01387108,0
+NBTB.US,D,20220216,000000,38.0726,38.5433,37.917,38.3641,109320.18240634,0
+NBTB.US,D,20220217,000000,38.0726,38.2085,37.5089,37.635,154344.59381588,0
+NBTB.US,D,20220218,000000,37.6057,38.1302,37.5763,37.9659,450955.33241425,0
+NBTB.US,D,20220222,000000,37.9659,38.2085,37.6057,37.7809,147738.23400193,0
+NBTB.US,D,20220223,000000,37.9844,38.1205,37.0714,37.1878,133929.76684555,0
+NBTB.US,D,20220224,000000,36.3816,36.6536,35.6436,36.5763,253373.56977421,0
+NBTB.US,D,20220225,000000,36.771,37.5284,36.4304,37.3728,139806.51476357,0
+NBTB.US,D,20220228,000000,37.001,37.686,36.9129,37.549,188848.90092773,0
+NBTB.US,D,20220301,000000,37.2357,37.4903,36.0126,36.4138,290918.94831782,0
+NBTB.US,D,20220302,000000,36.6683,37.8622,36.6683,37.5881,125368.57852051,0
+NBTB.US,D,20220303,000000,37.6958,37.8719,37.3728,37.6566,114421.33448541,0
+NBTB.US,D,20220304,000000,37.138,37.637,36.8248,37.4804,189195.31329849,0
+NBTB.US,D,20220307,000000,37.3826,37.5881,36.8248,36.9129,194316.90268557,0
+NBTB.US,D,20220308,000000,37.138,37.5392,36.6389,36.6683,234472.12546195,0
+NBTB.US,D,20220309,000000,37.412,37.6762,36.7955,36.9031,121941.24196738,0
+NBTB.US,D,20220310,000000,36.4726,37.7252,36.4432,37.1674,112999.91971338,0
+NBTB.US,D,20220311,000000,37.4804,37.823,37.4267,37.4804,121230.02364866,0
+NBTB.US,D,20220314,000000,37.9208,38.3318,37.5099,37.9013,142950.79460078,0
+NBTB.US,D,20220315,000000,38.1851,38.3417,37.4169,37.6273,154142.2644666,0
+NBTB.US,D,20220316,000000,37.8132,38.3123,37.5686,38.2047,185248.86912191,0
+NBTB.US,D,20220317,000000,38.0872,38.2242,37.549,37.774,108258.46425525,0
+NBTB.US,D,20220318,000000,37.7056,37.7056,36.5998,37.0792,430261.53618958,0
+NBTB.US,D,20220321,000000,37.2457,37.6664,36.7856,37.1282,173990.97800508,0
+NBTB.US,D,20220322,000000,37.324,37.7349,37.0108,37.1674,117917.13602038,0
+NBTB.US,D,20220323,000000,36.8639,37.1282,35.8853,35.9441,123506.73976088,0
+NBTB.US,D,20220324,000000,36.0027,37.0068,35.6212,35.993,77155.947061535,0
+NBTB.US,D,20220325,000000,36.1887,36.7052,36.13,36.5509,160006.74999982,0
+NBTB.US,D,20220328,000000,36.3746,36.59,35.8853,36.218,158193.96077941,0
+NBTB.US,D,20220329,000000,36.5801,37.0694,36.3257,36.7269,215075.07643047,0
+NBTB.US,D,20220330,000000,36.6975,36.7465,35.4126,35.6407,126212.63934129,0
+NBTB.US,D,20220331,000000,35.5232,35.9832,35.2102,35.3569,233021.0765933,0
+NBTB.US,D,20220401,000000,35.6798,36.0713,35.3178,35.8755,230110.8039328,0
+NBTB.US,D,20220404,000000,35.8364,35.8364,35.2102,35.4548,156219.71682573,0
+NBTB.US,D,20220405,000000,35.4646,35.8169,34.9556,35.1221,219308.66478456,0
+NBTB.US,D,20220406,000000,35.1612,35.4303,34.9312,35.0536,236748.84157417,0
+NBTB.US,D,20220407,000000,35.259,35.4156,34.6327,34.9361,276719.10671306,0
+NBTB.US,D,20220408,000000,35.1221,35.3276,34.6425,34.76,240204.79035851,0
+NBTB.US,D,20220411,000000,34.6817,35.2688,34.5937,34.623,175108.89875318,0
+NBTB.US,D,20220412,000000,34.7013,35.0583,34.3294,34.4468,196497.56345015,0
+NBTB.US,D,20220413,000000,34.4272,35.0536,34.2902,34.9459,147810.78644536,0
+NBTB.US,D,20220414,000000,34.985,35.3862,34.4419,34.5545,110345.11340299,0
+NBTB.US,D,20220418,000000,34.4174,34.7208,34.1434,34.3391,132039.3158547,0
+NBTB.US,D,20220419,000000,34.623,35.4547,34.5642,35.3765,143792.81169076,0
+NBTB.US,D,20220420,000000,35.4743,36.0174,35.4743,35.6798,94703.41971819,0
+NBTB.US,D,20220421,000000,35.9734,35.993,35.2493,35.3373,112604.4578034,0
+NBTB.US,D,20220422,000000,35.1513,35.2982,34.6523,34.711,118556.82376107,0
+NBTB.US,D,20220425,000000,34.4762,34.7208,33.84,34.5055,153050.9122189,0
+NBTB.US,D,20220426,000000,34.0749,35.0633,34.0749,34.7306,218583.14035024,0
+NBTB.US,D,20220427,000000,34.8872,35.1416,34.3881,34.574,197762.63281592,0
+NBTB.US,D,20220428,000000,34.7501,35.2003,34.3489,35.1416,168912.30696481,0
+NBTB.US,D,20220429,000000,35.1416,35.2102,34.2896,34.4468,222741.1106647,0
+NBTB.US,D,20220502,000000,34.5154,35.0009,34.2805,34.7991,232802.39739761,0
+NBTB.US,D,20220503,000000,34.9556,35.3079,34.5154,35.0144,135603.58237149,0
+NBTB.US,D,20220504,000000,35.1319,36.2474,34.897,36.0811,157304.93788101,0
+NBTB.US,D,20220505,000000,35.7875,35.7875,35.0536,35.4548,154808.52070769,0
+NBTB.US,D,20220506,000000,35.2786,35.5232,34.7453,35.1612,141650.9818114,0
+NBTB.US,D,20220509,000000,34.9655,35.6309,34.7208,35.4156,191006.05878809,0
+NBTB.US,D,20220510,000000,35.582,35.8853,34.6523,35.1807,218951.0118944,0
+NBTB.US,D,20220511,000000,35.259,36.0027,35.1416,35.2102,151537.52956082,0
+NBTB.US,D,20220512,000000,35.0927,35.3912,34.3685,35.1416,123488.34618367,0
+NBTB.US,D,20220513,000000,35.1905,35.3373,34.3685,34.6131,114576.65802628,0
+NBTB.US,D,20220516,000000,34.4859,34.7501,33.977,34.3979,119739.1220294,0
+NBTB.US,D,20220517,000000,34.7795,35.5525,34.7306,35.3961,132221.20789598,0
+NBTB.US,D,20220518,000000,35.2982,35.5624,34.9655,35.1319,217675.72387464,0
+NBTB.US,D,20220519,000000,34.8481,35.0144,34.3391,34.3979,207997.6366669,0
+NBTB.US,D,20220520,000000,34.6621,35.3129,34.2801,35.171,204780.80438626,0
+NBTB.US,D,20220523,000000,35.5722,36.2474,35.3276,35.6798,169303.68141318,0
+NBTB.US,D,20220524,000000,35.6995,35.9734,35.0242,35.7875,124486.70867992,0
+NBTB.US,D,20220525,000000,35.8364,36.3453,35.6995,35.9441,139551.04841346,0
+NBTB.US,D,20220526,000000,36.2474,36.4626,35.9734,36.2963,146698.99688966,0
+NBTB.US,D,20220527,000000,36.218,36.7172,36.218,36.7172,69484.803500302,0
+NBTB.US,D,20220531,000000,36.5841,36.6087,36.0566,36.4609,163142.45836782,0
+NBTB.US,D,20220601,000000,36.6679,36.727,36.0566,36.5791,132247.70776266,0
+NBTB.US,D,20220602,000000,36.5791,37.0524,36.2833,37.0524,105803.44025573,0
+NBTB.US,D,20220603,000000,37.0228,37.0228,36.6481,36.7369,144319.18675884,0
+NBTB.US,D,20220606,000000,36.9243,37.0919,36.727,37.013,86732.694199167,0
+NBTB.US,D,20220607,000000,36.9538,37.2299,36.6679,37.1017,94564.651921274,0
+NBTB.US,D,20220608,000000,36.8059,36.865,36.382,36.6087,146743.21925765,0
+NBTB.US,D,20220609,000000,36.5396,36.8158,35.9678,36.0171,150596.31526727,0
+NBTB.US,D,20220610,000000,35.4748,35.8298,35.0607,35.3467,121375.05990187,0
+NBTB.US,D,20220613,000000,34.7649,35.4847,34.7649,34.9326,165598.94653189,0
+NBTB.US,D,20220614,000000,34.9523,35.5044,34.9523,35.3072,145272.57192574,0
+NBTB.US,D,20220615,000000,35.6425,36.1059,35.327,35.5439,204686.72413514,0
+NBTB.US,D,20220616,000000,35.1494,35.5143,34.8142,34.9918,206740.55920213,0
+NBTB.US,D,20220617,000000,35.2876,35.7115,35.2382,35.4748,521344.4791642,0
+NBTB.US,D,20220621,000000,35.9481,36.3227,35.5932,36.2538,162163.71721245,0
+NBTB.US,D,20220622,000000,35.9086,36.5693,35.7706,36.4805,129683.71020743,0
+NBTB.US,D,20220623,000000,36.2932,36.6826,35.8199,36.096,148247.33649436,0
+NBTB.US,D,20220624,000000,36.096,37.1214,36.096,36.9143,304209.99316382,0
+NBTB.US,D,20220627,000000,37.2299,37.5848,37.1313,37.3975,127552.79293546,0
+NBTB.US,D,20220628,000000,37.644,38.0975,37.3975,37.5848,144188.34985828,0
+NBTB.US,D,20220629,000000,37.5848,37.7031,36.9045,36.9439,138722.61298124,0
+NBTB.US,D,20220630,000000,36.52,37.4073,36.4509,37.0623,153580.20799175,0
+NBTB.US,D,20220701,000000,36.8355,37.6292,36.5989,37.6242,153030.49016148,0
+NBTB.US,D,20220705,000000,37.0524,37.8313,36.6876,37.7623,208237.57676206,0
+NBTB.US,D,20220706,000000,37.4566,37.8609,37.0721,37.4073,239611.04842976,0
+NBTB.US,D,20220707,000000,37.6538,37.8116,36.9637,37.0524,141769.38855716,0
+NBTB.US,D,20220708,000000,37.2003,37.4665,36.8946,37.4271,148328.4756575,0
+NBTB.US,D,20220711,000000,37.2595,37.5553,37.1904,37.4566,75067.925258226,0
+NBTB.US,D,20220712,000000,37.2989,37.9102,37.2989,37.6538,135754.94808939,0
+NBTB.US,D,20220713,000000,37.5553,37.5646,36.8848,37.3088,160526.73459609,0
+NBTB.US,D,20220714,000000,36.7763,36.9439,36.2833,36.9143,111908.14804249,0
+NBTB.US,D,20220715,000000,37.4172,37.9398,37.1608,37.8116,169687.34611462,0
+NBTB.US,D,20220718,000000,37.9792,38.2652,37.4665,37.644,75668.355065463,0
+NBTB.US,D,20220719,000000,37.9102,38.8173,37.7574,38.4919,163554.23962076,0
+NBTB.US,D,20220720,000000,38.2552,38.7088,38.002,38.5806,123880.23156382,0
+NBTB.US,D,20220721,000000,38.2652,38.6693,38.1665,38.6693,123557.70339034,0
+NBTB.US,D,20220722,000000,38.5905,38.9455,38.4821,38.837,138904.16185877,0
+NBTB.US,D,20220725,000000,38.9257,39.4976,38.9257,39.4285,229463.58183954,0
+NBTB.US,D,20220726,000000,39.4285,39.5074,38.5905,38.7975,174624.6641917,0
+NBTB.US,D,20220727,000000,39.044,39.9906,39.044,39.6554,168394.19070207,0
+NBTB.US,D,20220728,000000,39.7145,39.8328,39.3891,39.6948,127107.54177773,0
+NBTB.US,D,20220729,000000,39.7243,40.1582,39.6257,39.9708,134750.85094553,0
+NBTB.US,D,20220801,000000,39.823,40.6807,39.7934,40.3455,138231.72104425,0
+NBTB.US,D,20220802,000000,40.3751,40.4342,39.6948,39.7046,108616.94073762,0
+NBTB.US,D,20220803,000000,39.8032,40.3258,39.2905,40.1384,122946.11694817,0
+NBTB.US,D,20220804,000000,40.0399,40.168,39.6454,39.7243,95383.143229451,0
+NBTB.US,D,20220805,000000,39.6849,40.0201,39.6159,39.8624,94648.833803032,0
+NBTB.US,D,20220808,000000,39.9215,40.0842,39.5469,39.8919,114386.94947642,0
+NBTB.US,D,20220809,000000,39.9906,40.0595,39.3123,40.0399,147816.28469018,0
+NBTB.US,D,20220810,000000,40.3356,40.6413,40.0793,40.3455,145706.66644854,0
+NBTB.US,D,20220811,000000,40.7103,40.8483,40.5033,40.7498,91877.931381795,0
+NBTB.US,D,20220812,000000,41.0159,41.4104,40.9469,41.4004,96079.925792917,0
+NBTB.US,D,20220815,000000,41.0258,41.6568,41.0258,41.6075,132317.69029087,0
+NBTB.US,D,20220816,000000,41.5286,42.0315,41.5188,41.9231,100210.92343629,0
+NBTB.US,D,20220817,000000,41.6273,41.6962,41.0752,41.4991,102913.8718084,0
+NBTB.US,D,20220818,000000,41.5681,41.8146,41.4004,41.716,66684.221226765,0
+NBTB.US,D,20220819,000000,41.5878,41.5977,41.0159,41.2723,101206.90666384,0
+NBTB.US,D,20220822,000000,40.9075,40.9963,40.1877,40.3258,116855.60851496,0
+NBTB.US,D,20220823,000000,40.3948,40.7794,39.6849,39.7145,92173.075087717,0
+NBTB.US,D,20220824,000000,39.6454,39.8328,39.2511,39.3496,68014.903502265,0
+NBTB.US,D,20220825,000000,39.4187,39.9906,39.2708,39.8426,165102.9833972,0
+NBTB.US,D,20220826,000000,40.0891,40.0891,39.192,39.2314,111186.00949054,0
+NBTB.US,D,20220829,000000,39.044,39.1032,38.5609,38.6004,81029.625269951,0
+NBTB.US,D,20220830,000000,38.7877,38.7877,38.3144,38.6595,83856.310865848,0
+NBTB.US,D,20220831,000000,38.7191,38.7489,38.3912,38.5303,95939.637145075,0
+NBTB.US,D,20220901,000000,38.4509,38.58,38.0435,38.4409,115022.48811621,0
+NBTB.US,D,20220902,000000,38.6694,38.9178,37.9739,38.2521,87632.155503949,0
+NBTB.US,D,20220906,000000,38.3614,38.3614,37.2188,37.6461,154005.45139754,0
+NBTB.US,D,20220907,000000,37.6461,37.9441,37.4275,37.8348,115283.16630195,0
+NBTB.US,D,20220908,000000,37.7653,38.3416,37.497,38.3217,119134.96327803,0
+NBTB.US,D,20220909,000000,38.4608,38.7092,37.9168,38.6496,110632.22461747,0
+NBTB.US,D,20220912,000000,38.888,39.0669,38.5949,38.9576,95851.066950694,0
+NBTB.US,D,20220913,000000,38.6198,39.227,38.0336,38.2422,137864.53995112,0
+NBTB.US,D,20220914,000000,38.1627,38.4211,37.8448,38.0038,128964.24189533,0
+NBTB.US,D,20220915,000000,38.0336,38.9675,37.9243,38.6992,129301.41252167,0
+NBTB.US,D,20220916,000000,38.5204,39.2556,38.123,39.196,385306.514023,0
+NBTB.US,D,20220919,000000,38.7092,39.7326,38.7092,39.4643,133792.32396857,0
+NBTB.US,D,20220920,000000,39.355,39.971,39.2457,39.7425,127135.46867727,0
+NBTB.US,D,20220921,000000,39.8816,40.1896,39.2954,39.4742,150940.72137607,0
+NBTB.US,D,20220922,000000,39.6332,39.6332,38.739,39.0867,96730.730017613,0
+NBTB.US,D,20220923,000000,38.7787,38.9079,38.4111,38.8781,96600.894164486,0
+NBTB.US,D,20220926,000000,38.5999,39.3053,38.5999,38.7291,134548.19005925,0
+NBTB.US,D,20220927,000000,38.8582,39.1066,38.0485,38.1727,101174.33692888,0
+NBTB.US,D,20220928,000000,38.0832,38.7589,37.9541,38.272,153728.6695401,0
+NBTB.US,D,20220929,000000,38.123,38.123,37.6659,38.0038,130139.80992984,0
+NBTB.US,D,20220930,000000,38.1528,38.4807,37.6759,37.7057,158640.28941031,0
+NBTB.US,D,20221003,000000,38.1031,38.7489,37.8845,38.6098,166531.08854605,0
+NBTB.US,D,20221004,000000,38.9476,39.6779,38.9476,39.6332,148142.70841722,0
+NBTB.US,D,20221005,000000,39.1662,39.6034,39.1563,39.5736,106374.8164103,0
+NBTB.US,D,20221006,000000,39.4444,39.6431,39.2358,39.6034,102390.16414265,0
+NBTB.US,D,20221007,000000,39.5338,39.7425,39.3252,39.4444,169099.6241831,0
+NBTB.US,D,20221010,000000,39.514,39.976,39.3749,39.6034,95221.010795213,0
+NBTB.US,D,20221011,000000,39.4245,40.4976,39.4245,40.3982,149397.78833078,0
+NBTB.US,D,20221012,000000,40.4181,40.8851,40.1449,40.5075,102590.45355949,0
+NBTB.US,D,20221013,000000,40.13,42.5443,40.13,42.3258,151452.01295272,0
+NBTB.US,D,20221014,000000,42.4052,42.8921,41.7157,41.819,113275.23973615,0
+NBTB.US,D,20221017,000000,42.1469,42.6735,41.978,42.5145,133148.17710035,0
+NBTB.US,D,20221018,000000,42.7729,43.1305,42.3158,42.6536,117418.9157619,0
+NBTB.US,D,20221019,000000,42.3059,43.0411,42.2463,42.743,143089.17494011,0
+NBTB.US,D,20221020,000000,42.743,43.0113,41.1633,41.5607,138466.41468112,0
+NBTB.US,D,20221021,000000,41.8786,42.5443,41.6005,42.3059,159955.75809276,0
+NBTB.US,D,20221024,000000,42.6238,43.1405,42.5304,42.9517,117578.94599948,0
+NBTB.US,D,20221025,000000,42.8523,43.4087,42.8225,43.1206,144461.00647353,0
+NBTB.US,D,20221026,000000,43.6671,43.7068,42.3854,42.7927,115939.39092395,0
+NBTB.US,D,20221027,000000,43.22,45.0183,42.8325,44.7103,165005.26565195,0
+NBTB.US,D,20221028,000000,44.9587,46.3596,44.6507,46.2702,231032.33260387,0
+NBTB.US,D,20221031,000000,46.141,47.1346,45.8032,47.0849,229876.894159,0
+NBTB.US,D,20221101,000000,47.2737,47.9294,46.9458,47.4029,159460.57018781,0
+NBTB.US,D,20221102,000000,47.0849,47.6413,46.1559,46.4292,187787.93519745,0
+NBTB.US,D,20221103,000000,46.2106,46.3199,45.4803,46.0417,129989.84448708,0
+NBTB.US,D,20221104,000000,46.3497,47.542,46.3199,47.4923,124803.4557184,0
+NBTB.US,D,20221107,000000,47.6016,47.9394,46.7719,46.8266,127720.23325608,0
+NBTB.US,D,20221108,000000,46.8167,47.2439,46.5782,46.6179,95409.222458272,0
+NBTB.US,D,20221109,000000,46.608,46.9061,46.2205,46.5186,115368.71705788,0
+NBTB.US,D,20221110,000000,47.4327,48.3666,47.1644,47.5519,159961.79696965,0
+NBTB.US,D,20221111,000000,47.8003,47.8102,46.1808,46.3,115017.4557188,0
+NBTB.US,D,20221114,000000,46.3099,47.3532,45.7933,46.7471,135505.35204625,0
+NBTB.US,D,20221115,000000,47.0352,47.7705,46.916,47.3631,104937.56371058,0
+NBTB.US,D,20221116,000000,47.2936,47.3333,46.608,46.7868,123214.22461695,0
+NBTB.US,D,20221117,000000,46.4689,46.6328,46.0119,46.3,100248.3758058,0
+NBTB.US,D,20221118,000000,46.8961,47.1445,46.1063,46.3199,128100.68250012,0
+NBTB.US,D,20221121,000000,46.4987,46.8266,46.0317,46.6279,89684.367166931,0
+NBTB.US,D,20221122,000000,46.9259,47.3234,46.6518,47.0352,119132.95031907,0
+NBTB.US,D,20221123,000000,47.0948,47.3234,46.449,46.5683,80677.382286093,0
+NBTB.US,D,20221125,000000,46.7968,47.2489,46.6477,47.1545,39635.161985408,0
+NBTB.US,D,20221128,000000,46.8961,47.0352,45.9771,46.0914,88851.002156166,0
+NBTB.US,D,20221129,000000,46.3,46.5832,46.1063,46.3,109681.10150736,0
+NBTB.US,D,20221130,000000,46.25,46.59,45.165,46.16,246771,0
+NBTB.US,D,20221201,000000,46.37,46.62,45.715,46.35,113849,0
+NBTB.US,D,20221202,000000,45.88,46.365,45.415,46.27,91845,0
+NBTB.US,D,20221205,000000,45.85,45.85,43.185,43.38,239001,0
+NBTB.US,D,20221206,000000,43.38,43.53,42.77,43.21,199466,0
+NBTB.US,D,20221207,000000,43.33,43.74,42.89,42.97,163634,0
+NBTB.US,D,20221208,000000,43.03,43.18,42.24,42.51,116482,0
+NBTB.US,D,20221209,000000,42.51,42.53,42.0228,42.23,133293,0
+NBTB.US,D,20221212,000000,42.23,42.84,42.1,42.46,144688,0
+NBTB.US,D,20221213,000000,43.02,43.33,42.53,42.66,273414,0
+NBTB.US,D,20221214,000000,42.82,43,41.92,41.97,215312,0
+NBTB.US,D,20221215,000000,41.77,42.28,41.495,42.07,214525,0
+NBTB.US,D,20221216,000000,41.83,42.3,41.47,41.76,1719402,0
+NBTB.US,D,20221219,000000,41.94,42.53,41.94,42.32,168625,0
+NBTB.US,D,20221220,000000,42.41,42.67,41.95,41.97,147384,0
+NBTB.US,D,20221221,000000,42.72,43.49,42.515,43.42,205013,0
+NBTB.US,D,20221222,000000,43.41,43.41,42.825,43.29,123210,0
+NBTB.US,D,20221223,000000,43.3,43.95,41.0517,43.4,116953,0
+NBTB.US,D,20221227,000000,43.6,44.28,43.31,44.05,109580,0
+NBTB.US,D,20221228,000000,44.17,44.33,43.19,43.19,111079,0
+NBTB.US,D,20221229,000000,43.39,43.97,43.24,43.71,124177,0
+NBTB.US,D,20221230,000000,43.55,43.89,43.235,43.42,150803,0
+NBTB.US,D,20230103,000000,43.5,43.87,42.32,42.84,153995,0
+NBTB.US,D,20230104,000000,43.07,43.35,42.09,42.44,218963,0
+NBTB.US,D,20230105,000000,42.58,42.6973,41.81,42.07,203341,0
+NBTB.US,D,20230106,000000,42.34,42.98,42.34,42.82,138573,0
+NBTB.US,D,20230109,000000,42.87,42.94,42.16,42.29,120258,0
+NBTB.US,D,20230110,000000,42.39,42.98,41.66,42.82,191682,0
+NBTB.US,D,20230111,000000,42.94,43.03,42.555,43,224447,0
+NBTB.US,D,20230112,000000,43.22,43.71,43.03,43.7,258092,0
+NBTB.US,D,20230113,000000,43.29,44.14,42.88,44.01,192103,0
+NBTB.US,D,20230117,000000,44.23,45.0199,43.41,43.75,185174,0
+NBTB.US,D,20230118,000000,43.7,43.7,42.25,42.36,151010,0
+NBTB.US,D,20230119,000000,42.53,42.53,41.6801,41.98,144010,0
+NBTB.US,D,20230120,000000,42.44,42.74,41.92,42.47,186068,0
+NBTB.US,D,20230123,000000,42.33,42.76,41.92,42.36,198013,0
+NBTB.US,D,20230124,000000,42.22,42.22,37.12,37.6,560137,0
+NBTB.US,D,20230125,000000,37.45,37.6585,36.7,37.08,288903,0
+NBTB.US,D,20230126,000000,37.26,37.37,36.5715,37.09,272177,0
+NBTB.US,D,20230127,000000,37.1,38.15,37.045,37.79,180528,0
+NBTB.US,D,20230130,000000,37.73,38.6381,37.66,38.24,181613,0
+NBTB.US,D,20230131,000000,38.33,39.36,38.005,39.31,190092,0
+NBTB.US,D,20230201,000000,39.05,40.2,38.57,39.86,294969,0
+NBTB.US,D,20230202,000000,39.91,41.12,39.66,41.08,195888,0
+NBTB.US,D,20230203,000000,40.9,41.603,40.86,41.34,187420,0
+NBTB.US,D,20230206,000000,41.23,41.33,40.2,40.82,158611,0
+NBTB.US,D,20230207,000000,40.64,41.2,40.34,41.01,153111,0
+NBTB.US,D,20230208,000000,40.78,41.19,40.51,41.02,135638,0
+NBTB.US,D,20230209,000000,41.19,41.2,40.1,40.18,133067,0
+NBTB.US,D,20230210,000000,40.07,40.73,40.07,40.61,135458,0
+NBTB.US,D,20230213,000000,40.49,40.83,40.41,40.66,145751,0
+NBTB.US,D,20230214,000000,40.78,40.78,39.91,40.02,114285,0
+NBTB.US,D,20230215,000000,39.74,40.99,39.74,40.93,170497,0
+NBTB.US,D,20230216,000000,40.73,40.93,40.34,40.65,117932,0
+NBTB.US,D,20230217,000000,40.72,41.095,40.45,40.94,181490,0
+NBTB.US,D,20230221,000000,40.78,41.29,40.3891,40.61,206351,0
+NBTB.US,D,20230222,000000,40.56,40.7,40.1,40.28,219876,0
+NBTB.US,D,20230223,000000,40.36,41.13,40.19,40.74,191254,0
+NBTB.US,D,20230224,000000,40.47,40.62,40.19,40.62,124305,0
+NBTB.US,D,20230227,000000,40.7,41.23,40.48,40.67,174296,0
+NBTB.US,D,20230228,000000,40.49,40.94,40.21,40.59,166121,0
+NBTB.US,D,20230301,000000,40.43,40.53,39.95,40.23,116738,0
+NBTB.US,D,20230302,000000,40.06,40.3375,39.48,39.83,106830,0
+NBTB.US,D,20230303,000000,39.92,40.11,39.52,39.92,116229,0
+NBTB.US,D,20230306,000000,39.88,39.88,38.52,38.79,221924,0
+NBTB.US,D,20230307,000000,38.73,38.73,37.72,37.8,159947,0
+NBTB.US,D,20230308,000000,37.9,38.43,37.58,38.38,155588,0
+NBTB.US,D,20230309,000000,38.23,38.23,36.68,36.96,265485,0
+NBTB.US,D,20230310,000000,36.56,37.61,35.56,37.09,372630,0
+NBTB.US,D,20230313,000000,35.86,37.73,33.53,35.39,452004,0
+NBTB.US,D,20230314,000000,37.58,38.4399,35.08,35.37,358245,0
+NBTB.US,D,20230315,000000,34.14,35.81,33.82,35.34,333327,0
+NBTB.US,D,20230316,000000,34.83,37.97,34.74,37.21,284231,0
+NBTB.US,D,20230317,000000,36.41,36.7234,34.69,35.26,669213,0
+NBTB.US,D,20230320,000000,35.75,36.44,34.75,34.8,331005,0
+NBTB.US,D,20230321,000000,35.45,36.5,35.45,35.84,308804,0
+NBTB.US,D,20230322,000000,35.83,35.89,34.04,34.14,203046,0
+NBTB.US,D,20230323,000000,34.4,34.4,33.33,33.61,246390,0
+NBTB.US,D,20230324,000000,33.46,34.9,33,34.82,198972,0
+NBTB.US,D,20230327,000000,35.44,35.755,34.96,35.3,196732,0
+NBTB.US,D,20230328,000000,35.18,35.45,34.5,34.88,141658,0
+NBTB.US,D,20230329,000000,35.22,35.47,33.94,34.46,170400,0
+NBTB.US,D,20230330,000000,34.67,34.67,33.28,33.53,109212,0
+NBTB.US,D,20230331,000000,33.71,34.129,33.25,33.71,339460,0
+NBTB.US,D,20230403,000000,33.83,34.11,33.2,33.51,168316,0
+NBTB.US,D,20230404,000000,33.75,33.8,32.1,32.66,163142,0
+NBTB.US,D,20230405,000000,32.33,32.88,32.054,32.57,324717,0
+NBTB.US,D,20230406,000000,32.78,33.28,32.52,33.11,146421,0
+NBTB.US,D,20230410,000000,32.91,33.805,32.91,33.46,229271,0
+NBTB.US,D,20230411,000000,33.73,33.87,33.32,33.54,152251,0
+NBTB.US,D,20230412,000000,33.69,33.82,33.185,33.36,135851,0
+NBTB.US,D,20230413,000000,33.28,34.11,33.04,33.83,173836,0
+NBTB.US,D,20230414,000000,34.28,34.47,32.97,33.68,361132,0
+NBTB.US,D,20230417,000000,33.52,34.08,33.015,34,190639,0
+NBTB.US,D,20230418,000000,33.98,33.98,32.63,32.76,122380,0
+NBTB.US,D,20230419,000000,32.85,33.9299,32.74,33.62,173753,0
+NBTB.US,D,20230420,000000,33.41,33.655,33.04,33.29,135478,0
+NBTB.US,D,20230421,000000,33.16,33.2,32.59,33.16,142224,0
+NBTB.US,D,20230424,000000,32.95,33.75,32.95,33.24,117709,0
+NBTB.US,D,20230425,000000,33.27,34.18,32.34,32.52,189036,0
+NBTB.US,D,20230426,000000,32.77,32.96,31.775,32.21,133689,0
+NBTB.US,D,20230427,000000,32.19,32.4,31.79,32.06,145469,0
+NBTB.US,D,20230428,000000,32.04,32.8499,31.99,32.24,185816,0
+NBTB.US,D,20230501,000000,32.21,32.65,31.74,31.88,140845,0
+NBTB.US,D,20230502,000000,31.74,31.74,29.41,29.55,326603,0
+NBTB.US,D,20230503,000000,29.68,30.91,29.67,29.82,246007,0
+NBTB.US,D,20230504,000000,29.16,29.64,27.525,29.32,306749,0
+NBTB.US,D,20230505,000000,30.17,31.87,29.98,31.73,299406,0
+NBTB.US,D,20230508,000000,31.97,32.0943,31.38,31.88,320349,0
+NBTB.US,D,20230509,000000,31.67,32.91,31.26,32.43,273462,0
+NBTB.US,D,20230510,000000,32.91,32.91,31.795,32.39,180826,0
+NBTB.US,D,20230511,000000,32.02,32.33,31.55,31.93,157699,0
+NBTB.US,D,20230512,000000,31.99,32.49,31.68,32.45,224002,0
+NBTB.US,D,20230515,000000,32.58,33.52,32.33,33.26,194084,0
+NBTB.US,D,20230516,000000,33.34,33.676,32.84,32.84,177149,0
+NBTB.US,D,20230517,000000,33.3,35.56,33.3,35.35,288802,0
+NBTB.US,D,20230518,000000,35.26,35.53,34.71,35.31,157007,0
+NBTB.US,D,20230519,000000,35.78,35.945,34.05,34.29,178159,0
+NBTB.US,D,20230522,000000,34.6,35.54,34.26,35.31,145484,0
+NBTB.US,D,20230523,000000,35.28,36.47,35.2,35.49,170005,0
+NBTB.US,D,20230524,000000,35.29,35.4,34.62,34.63,136652,0
+NBTB.US,D,20230525,000000,34.45,35.08,34.24,34.69,163389,0
+NBTB.US,D,20230526,000000,34.63,35.08,34.13,34.88,113570,0
+NBTB.US,D,20230530,000000,34.91,34.95,34.285,34.74,115513,0
+NBTB.US,D,20230531,000000,34.29,34.43,33.11,33.55,151457,0
+NBTB.US,D,20230601,000000,33.75,34.775,33.3,34.36,159530,0
+NBTB.US,D,20230602,000000,34.86,36.895,34.6,36.73,231786,0
+NBTB.US,D,20230605,000000,36.58,36.63,34.7001,35.07,174357,0
+NBTB.US,D,20230606,000000,34.17,36.76,34.17,35.74,249189,0
+NBTB.US,D,20230607,000000,36.07,37.28,35.78,36.82,250571,0
+NBTB.US,D,20230608,000000,36.69,36.82,35.67,36.62,140277,0
+NBTB.US,D,20230609,000000,36.61,36.61,35.61,36.01,127463,0
+NBTB.US,D,20230612,000000,35.97,36.45,35.02,35.23,145262,0
+NBTB.US,D,20230613,000000,35.23,35.79,34.8,35.69,173906,0
+NBTB.US,D,20230614,000000,35.66,35.91,34.41,34.59,211906,0
+NBTB.US,D,20230615,000000,34.39,35.32,34.385,35.03,200389,0
+NBTB.US,D,20230616,000000,35.32,35.32,33.84,34.03,652131,0
+NBTB.US,D,20230620,000000,34.05,34.14,33.53,33.88,143310,0
+NBTB.US,D,20230621,000000,33.75,33.88,33.28,33.29,126843,0
+NBTB.US,D,20230622,000000,33.22,33.22,31.96,32.04,199905,0
+NBTB.US,D,20230623,000000,31.69,32.205,31.565,32.09,374109,0
+NBTB.US,D,20230626,000000,32.62,32.81,31.98,31.99,190664,0
+NBTB.US,D,20230627,000000,32.05,32.46,31.77,31.99,113434,0
+NBTB.US,D,20230628,000000,32.02,32.25,31.64,32.12,111888,0
+NBTB.US,D,20230629,000000,32.42,33,32.38,32.44,94850,0
+NBTB.US,D,20230630,000000,32.75,32.75,31.84,31.85,193584,0
+NBTB.US,D,20230703,000000,32,32.48,32,32.45,76177,0
+NBTB.US,D,20230705,000000,32.38,32.38,31.78,31.89,157934,0
+NBTB.US,D,20230706,000000,31.58,31.73,31.15,31.54,212095,0
+NBTB.US,D,20230707,000000,31.6,32.38,31.1,32.01,168363,0
+NBTB.US,D,20230710,000000,32.03,32.74,31.87,32.35,172845,0
+NBTB.US,D,20230711,000000,33.07,33.16,32.38,32.77,190830,0
+NBTB.US,D,20230712,000000,33.37,33.84,32.91,32.96,236134,0
+NBTB.US,D,20230713,000000,33.16,33.5,32.94,33.31,273685,0
+NBTB.US,D,20230714,000000,33.37,33.37,32.56,33.03,155699,0
+NBTB.US,D,20230717,000000,33.02,33.7,33.02,33.53,199470,0
+NBTB.US,D,20230718,000000,33.58,34.88,33.5,34.73,157112,0
+NBTB.US,D,20230719,000000,34.91,35.62,34.565,35.53,199457,0
+NBTB.US,D,20230720,000000,35.54,35.82,34.99,35.79,170522,0
+NBTB.US,D,20230721,000000,36.05,36.05,35.31,35.38,127821,0
+NBTB.US,D,20230724,000000,35.27,36.56,35.27,36.15,135872,0
+NBTB.US,D,20230725,000000,36.13,36.41,35.775,35.95,128144,0
+NBTB.US,D,20230726,000000,36.31,37.665,36.25,37.38,194052,0
+NBTB.US,D,20230727,000000,37.4,37.84,37.18,37.52,189746,0
+NBTB.US,D,20230728,000000,37.85,38.11,37.39,37.9,121306,0
+NBTB.US,D,20230731,000000,37.76,38.02,37.03,37.2,216012,0
+NBTB.US,D,20230801,000000,37.24,37.54,36.16,37.5,201202,0
+NBTB.US,D,20230802,000000,37.19,37.46,36.25,37.14,139093,0
+NBTB.US,D,20230803,000000,37.05,37.615,36.76,37.15,97177,0
+NBTB.US,D,20230804,000000,37.01,37.48,36.87,37.19,95078,0
+NBTB.US,D,20230807,000000,37.15,37.69,36.94,37.47,151680,0
+NBTB.US,D,20230808,000000,36.82,37.17,35.97,36.9,237323,0
+NBTB.US,D,20230809,000000,36.7,36.79,36.315,36.65,248449,0
+NBTB.US,D,20230810,000000,36.82,37.28,36.63,36.77,303428,0
+NBTB.US,D,20230811,000000,36.71,38.01,36.64,37.41,1732799,0
+NBTB.US,D,20230814,000000,37.16,37.29,36.705,37.19,245592,0
+NBTB.US,D,20230815,000000,37.03,37.68,36.09,36.26,250106,0
+NBTB.US,D,20230816,000000,36.19,36.45,35.43,35.55,272380,0
+NBTB.US,D,20230817,000000,35.73,36.76,35.46,35.64,210771,0
+NBTB.US,D,20230818,000000,35.34,36.26,35.34,36.02,283007,0
+NBTB.US,D,20230821,000000,36.06,36.1749,35.36,35.51,200524,0
+NBTB.US,D,20230822,000000,35.53,35.795,34.29,34.39,179845,0
+NBTB.US,D,20230823,000000,34.27,34.625,34.07,34.22,140292,0
+NBTB.US,D,20230824,000000,34.09,34.85,33.9,34.28,164489,0
+NBTB.US,D,20230825,000000,34.46,34.88,33.82,34.22,109282,0
+NBTB.US,D,20230828,000000,34.36,34.915,34.36,34.64,123903,0
+NBTB.US,D,20230829,000000,34.56,34.87,34.33,34.54,114119,0
+NBTB.US,D,20230830,000000,34.49,34.555,34.1,34.16,104991,0
+NBTB.US,D,20230831,000000,33.97,34.85,33.76,34.42,185296,0
+NBTB.US,D,20230901,000000,34.53,35.13,34.53,34.78,127114,0
+NBTB.US,D,20230905,000000,34.61,34.61,33.47,33.73,168035,0
+NBTB.US,D,20230906,000000,33.84,34.08,33.08,33.17,127105,0
+NBTB.US,D,20230907,000000,33.12,33.3,32.62,32.73,133675,0
+NBTB.US,D,20230908,000000,32.9,32.98,32.38,32.75,102930,0
+NBTB.US,D,20230911,000000,32.8,33,32.345,32.38,136666,0
+NBTB.US,D,20230912,000000,32.49,32.76,32.08,32.74,153839,0
+NBTB.US,D,20230913,000000,32.89,32.89,32.335,32.54,170568,0
+NBTB.US,D,20230914,000000,32.86,33.16,32.52,33.01,189870,0
+NBTB.US,D,20230915,000000,33,33.2328,32.54,32.8,671082,0
+NBTB.US,D,20230918,000000,32.89,32.94,31.93,31.95,161447,0
+NBTB.US,D,20230919,000000,32.08,32.28,31.57,31.69,159036,0
+NBTB.US,D,20230920,000000,31.83,32,31.21,31.26,117558,0
+NBTB.US,D,20230921,000000,31.08,31.445,30.91,30.99,148050,0
+NBTB.US,D,20230922,000000,31.03,31.61,30.51,30.83,141923,0
+NBTB.US,D,20230925,000000,30.75,31.025,30.55,30.69,147168,0
+NBTB.US,D,20230926,000000,30.32,31.1463,30.305,30.68,196934,0
+NBTB.US,D,20230927,000000,30.75,31.2099,30.62,30.8,186205,0
+NBTB.US,D,20230928,000000,30.81,31.84,30.81,31.45,513228,0
+NBTB.US,D,20230929,000000,31.65,32.05,31.57,31.69,222494,0
+NBTB.US,D,20231002,000000,31.59,32.09,31.4,31.82,377495,0
+NBTB.US,D,20231003,000000,31.59,32.25,31.06,31.73,215819,0
+NBTB.US,D,20231004,000000,31.55,32.25,31.49,32.06,162522,0
+NBTB.US,D,20231005,000000,32.01,32.71,32.01,32.66,193829,0
+NBTB.US,D,20231006,000000,32.3,33,31.9,32.65,164561,0
+NBTB.US,D,20231009,000000,32.43,32.96,32.19,32.77,122849,0
+NBTB.US,D,20231010,000000,32.97,33.36,32.9,32.92,122908,0
+NBTB.US,D,20231011,000000,32.92,33.42,32.721,33.02,92362,0
+NBTB.US,D,20231012,000000,32.94,32.995,32.54,32.94,119467,0
+NBTB.US,D,20231013,000000,33.17,33.305,32.345,32.55,156330,0
+NBTB.US,D,20231016,000000,32.71,33.19,31.94,33.11,153182,0
+NBTB.US,D,20231017,000000,32.98,34.17,32.98,33.82,178219,0
+NBTB.US,D,20231018,000000,33.55,33.55,33.15,33.26,134859,0
+NBTB.US,D,20231019,000000,33.31,33.495,32.78,32.81,221345,0
+NBTB.US,D,20231020,000000,32.95,32.95,31.18,31.2,246991,0
+NBTB.US,D,20231023,000000,30.95,31.89,30.95,31.37,190215,0
+NBTB.US,D,20231024,000000,31.51,31.51,30.355,30.41,138606,0
+NBTB.US,D,20231025,000000,31.63,32.91,31.185,32.73,210480,0
+NBTB.US,D,20231026,000000,32.84,33.605,32.465,33.45,213716,0
+NBTB.US,D,20231027,000000,33.47,33.47,32.5,33.1,182347,0
+NBTB.US,D,20231030,000000,33.47,33.73,33.16,33.5,85992,0
+NBTB.US,D,20231031,000000,33.42,33.635,33.19,33.47,119065,0
+NBTB.US,D,20231101,000000,33.42,33.75,33.13,33.59,100377,0
+NBTB.US,D,20231102,000000,33.75,35.09,33.75,34.99,148746,0
+NBTB.US,D,20231103,000000,35.77,36.5,35.77,35.91,153013,0
+NBTB.US,D,20231106,000000,35.88,36.17,35.45,35.94,99397,0
+NBTB.US,D,20231107,000000,35.76,35.77,35.32,35.46,109263,0
+NBTB.US,D,20231108,000000,35.59,35.59,34.29,34.67,102385,0
+NBTB.US,D,20231109,000000,34.76,35.085,34.15,34.46,114664,0
+NBTB.US,D,20231110,000000,34.68,34.68,34.08,34.27,94744,0
+NBTB.US,D,20231113,000000,34.07,34.58,33.78,34.55,81235,0
+NBTB.US,D,20231114,000000,35.72,37.16,35.07,37.11,202761,0
+NBTB.US,D,20231115,000000,36.94,37.75,36.9,37.05,120610,0
+NBTB.US,D,20231116,000000,37.11,37.11,36.0601,36.41,94301,0
+NBTB.US,D,20231117,000000,36.74,36.98,36.43,36.5,145223,0
+NBTB.US,D,20231120,000000,36.48,36.58,36.1,36.22,90564,0
+NBTB.US,D,20231121,000000,36.17,36.17,35.55,35.96,109649,0
+NBTB.US,D,20231122,000000,36.23,36.41,35.76,35.97,66517,0
+NBTB.US,D,20231124,000000,36.14,36.23,35.685,36.07,34784,0
+NBTB.US,D,20231127,000000,35.88,36.17,35.74,36.07,98893,0
+NBTB.US,D,20231128,000000,35.94,36.26,35.595,35.85,118706,0
+NBTB.US,D,20231129,000000,36.01,36.52,35.88,36.13,130779,0
+NBTB.US,D,20231130,000000,36.09,36.11,35.15,35.53,213538,0
+NBTB.US,D,20231201,000000,35.4,37.3,35.31,37.13,165262,0
+NBTB.US,D,20231204,000000,36.85,38.16,36.85,38.03,158426,0
+NBTB.US,D,20231205,000000,37.99,38.15,37.52,37.81,105144,0
+NBTB.US,D,20231206,000000,38.14,39,37.74,37.74,133126,0
+NBTB.US,D,20231207,000000,38,38.65,37.83,38.58,120787,0
+NBTB.US,D,20231208,000000,38.6,39.03,38.24,38.97,120787,0
+NBTB.US,D,20231211,000000,39.15,39.26,38.75,38.97,130955,0
+NBTB.US,D,20231212,000000,38.91,38.91,38.39,38.43,100862,0
+NBTB.US,D,20231213,000000,38.52,40.66,38.3638,40.58,247080,0
+NBTB.US,D,20231214,000000,41.49,42.27,41.09,41.46,258427,0
+NBTB.US,D,20231215,000000,41.79,42.02,41.29,41.46,1558250,0
+NBTB.US,D,20231218,000000,41.68,41.8,40.86,41.11,155798,0
+NBTB.US,D,20231219,000000,41.22,42.1999,41.22,41.65,191666,0
+NBTB.US,D,20231220,000000,41.57,43.38,41.48,42.06,395939,0
+NBTB.US,D,20231221,000000,42.25,42.26,41.5157,42.2,155698,0
+NBTB.US,D,20231222,000000,42.6,43.09,42.47,42.56,130312,0
+NBTB.US,D,20231226,000000,42.8,43.62,42.8,43.38,121518,0
+NBTB.US,D,20231227,000000,43.55,43.77,43.03,43.29,127372,0
+NBTB.US,D,20231228,000000,43.19,43.29,42.71,43.05,111252,0
+NBTB.US,D,20231229,000000,42.84,42.9,41.81,41.91,158104,0
+NBTB.US,D,20240102,000000,41.61,42.865,41.61,42.2,123831,0
+NBTB.US,D,20240103,000000,42.07,42.07,40.57,40.65,204821,0
+NBTB.US,D,20240104,000000,40.89,41.25,40.62,40.7,127040,0
+NBTB.US,D,20240105,000000,40.38,40.96,40.37,40.5,116658,0
+NBTB.US,D,20240108,000000,40.5,40.95,40.33,40.9,119352,0
+NBTB.US,D,20240109,000000,40.38,40.52,39.91,40.36,103612,0
+NBTB.US,D,20240110,000000,40.06,40.5,39.8875,40.31,100964,0
+NBTB.US,D,20240111,000000,40.02,40.03,39.17,39.93,285812,0
+NBTB.US,D,20240112,000000,40.18,40.34,39.27,39.74,91851,0
+NBTB.US,D,20240116,000000,39.25,39.56,38.71,38.86,188020,0
+NBTB.US,D,20240117,000000,38.11,39.235,38.11,38.79,166407,0
+NBTB.US,D,20240118,000000,38.91,39.47,38.29,38.65,107639,0
+NBTB.US,D,20240119,000000,38.93,39.53,38.385,39.51,146172,0
+NBTB.US,D,20240122,000000,39.84,40.845,39.59,40.78,181823,0
+NBTB.US,D,20240123,000000,41.06,41.06,39.14,39.22,218740,0
+NBTB.US,D,20240124,000000,39.34,40.26,37.36,37.93,249368,0
+NBTB.US,D,20240125,000000,38.25,38.295,36.61,36.98,217397,0
+NBTB.US,D,20240126,000000,37.49,37.62,36.81,37,174349,0
+NBTB.US,D,20240129,000000,37.3,37.97,37.065,37.96,229120,0
+NBTB.US,D,20240130,000000,37.84,38,37.06,37.09,183159,0
+NBTB.US,D,20240131,000000,36.62,37.44,35.53,35.57,283682,0
+NBTB.US,D,20240201,000000,35.84,36.036,34.12,34.84,251603,0
+NBTB.US,D,20240202,000000,34.2,34.71,34.125,34.48,188734,0
+NBTB.US,D,20240205,000000,34.13,34.52,33.44,33.97,238301,0
+NBTB.US,D,20240206,000000,33.85,34.54,33.5,33.76,389934,0
+NBTB.US,D,20240207,000000,33.9,34.095,33.1,33.71,228438,0
+NBTB.US,D,20240208,000000,33.67,33.885,33.19,33.59,190685,0
+NBTB.US,D,20240209,000000,33.6,34.495,33.313,34.27,217601,0
+NBTB.US,D,20240212,000000,34.27,35.53,34.27,35.11,204276,0
+NBTB.US,D,20240213,000000,34.15,34.47,33.245,33.7,327137,0
+NBTB.US,D,20240214,000000,34.53,34.9,34.13,34.66,234887,0
+NBTB.US,D,20240215,000000,34.81,35.95,34.725,35.63,163904,0
+NBTB.US,D,20240216,000000,35.28,35.61,34.8645,35.11,167526,0
+NBTB.US,D,20240220,000000,34.69,35.36,34.63,34.75,124193,0
+NBTB.US,D,20240221,000000,34.65,34.67,34.2,34.29,175266,0
+NBTB.US,D,20240222,000000,34.13,34.4,33.66,34.3,192868,0
+NBTB.US,D,20240223,000000,34.26,34.795,34,34.39,120721,0
+NBTB.US,D,20240226,000000,34.31,34.55,33.66,33.67,122132,0
+NBTB.US,D,20240227,000000,33.9,34.16,33.54,33.78,122731,0
+NBTB.US,D,20240228,000000,33.41,33.92,33.35,33.8,116679,0
+NBTB.US,D,20240229,000000,34.15,34.71,33.9601,34.39,208529,0
+NBTB.US,D,20240301,000000,34.21,34.4,33.57,34.36,146997,0
+NBTB.US,D,20240304,000000,34.44,35.21,34.19,34.33,197367,0
+NBTB.US,D,20240305,000000,34.28,35.56,34.28,35.49,197335,0
+NBTB.US,D,20240306,000000,35.51,35.925,34.62,35.14,165094,0
+NBTB.US,D,20240307,000000,35.59,35.8,35.04,35.23,139046,0
+NBTB.US,D,20240308,000000,35.76,35.76,34.97,35.09,100462,0
+NBTB.US,D,20240311,000000,35,35.4799,35,35.17,112128,0
+NBTB.US,D,20240312,000000,34.85,35.18,34.24,34.26,123678,0
+NBTB.US,D,20240313,000000,34.1,34.66,34.01,34.2,141411,0
+NBTB.US,D,20240314,000000,34.09,34.1,32.995,33.22,165411,0
+NBTB.US,D,20240315,000000,33.14,34.075,33.14,33.97,658163,0
+NBTB.US,D,20240318,000000,33.92,34.5,33.33,33.37,156497,0
+NBTB.US,D,20240319,000000,33.11,33.71,33.07,33.13,152251,0
+NBTB.US,D,20240320,000000,32.85,34.65,32.79,34.29,139387,0
+NBTB.US,D,20240321,000000,35.1,36.12,35.1,35.9,388242,0
+NBTB.US,D,20240322,000000,36.1,36.22,35.21,35.57,510090,0
+NBTB.US,D,20240325,000000,35.57,36.08,35.55,35.85,208349,0
+NBTB.US,D,20240326,000000,36.21,36.265,35.44,35.57,734401,0
+NBTB.US,D,20240327,000000,35,36.83,34.94,36.74,531102,0
+NBTB.US,D,20240328,000000,36.53,36.84,36.19,36.68,427072,0
+NBTB.US,D,20240401,000000,36.64,36.64,35.78,36,364552,0
+NBTB.US,D,20240402,000000,35.52,35.62,35.13,35.61,241368,0
+NBTB.US,D,20240403,000000,35.37,35.78,34.945,35.5,262522,0
+NBTB.US,D,20240404,000000,35.94,36.055,35.09,35.34,227717,0
+NBTB.US,D,20240405,000000,35.02,35.83,34.69,35.7,260728,0
+NBTB.US,D,20240408,000000,35.69,36.16,35.61,35.77,125423,0
+NBTB.US,D,20240409,000000,35.96,36.21,35.79,36.11,89898,0
+NBTB.US,D,20240410,000000,35.16,35.16,33.72,34.07,282463,0
+NBTB.US,D,20240411,000000,34.21,34.31,33.72,33.99,144755,0
+NBTB.US,D,20240412,000000,33.64,34.115,33.52,33.86,149402,0
+NBTB.US,D,20240415,000000,33.75,34.2,33.16,33.51,135564,0
+NBTB.US,D,20240416,000000,33.21,33.35,32.93,33.09,125894,0
+NBTB.US,D,20240417,000000,33.4,33.58,33,33.02,113215,0
+NBTB.US,D,20240418,000000,33.04,33.53,33.04,33.29,169599,0
+NBTB.US,D,20240419,000000,33.16,34.67,33.11,34.6,100770,0
+NBTB.US,D,20240422,000000,34.59,35.01,34.5,34.79,137774,0
+NBTB.US,D,20240423,000000,35.6,36.51,34.7,36.02,226134,0
+NBTB.US,D,20240424,000000,35.32,35.99,35.1,35.9,175088,0
+NBTB.US,D,20240425,000000,35.49,35.86,35.09,35.74,178966,0
+NBTB.US,D,20240426,000000,35.66,36.17,35.5,35.97,96728,0
+NBTB.US,D,20240429,000000,36,36.12,35.26,35.27,130421,0
+NBTB.US,D,20240430,000000,35.13,35.235,34.74,35.01,160984,0
+NBTB.US,D,20240501,000000,35.26,36.78,34.76,36.21,170112,0
+NBTB.US,D,20240502,000000,36.44,36.76,36.21,36.52,182069,0
+NBTB.US,D,20240503,000000,37.06,37.29,36.46,36.89,157380,0
+NBTB.US,D,20240506,000000,37.24,37.55,37.05,37.22,158355,0
+NBTB.US,D,20240507,000000,37.24,37.54,37.03,37.03,120514,0
+NBTB.US,D,20240508,000000,36.6,37.36,36.55,37.26,112311,0
+NBTB.US,D,20240509,000000,37.18,37.75,35.06,37.7,129443,0
+NBTB.US,D,20240510,000000,37.67,37.9,37.24,37.74,152414,0
+NBTB.US,D,20240513,000000,38,38.09,37.4,37.44,126473,0
+NBTB.US,D,20240514,000000,37.9,37.935,37.39,37.63,86969,0
+NBTB.US,D,20240515,000000,38.05,38.077,37.55,37.99,119315,0
+NBTB.US,D,20240516,000000,37.76,38.17,37.67,37.82,139488,0
+NBTB.US,D,20240517,000000,37.97,38.58,37.9,38.25,164022,0
+NBTB.US,D,20240520,000000,38.36,38.73,38.1,38.28,180349,0
+NBTB.US,D,20240521,000000,38.05,38.515,38.04,38.39,132941,0
+NBTB.US,D,20240522,000000,38.22,38.63,37.88,38.08,175758,0
+NBTB.US,D,20240523,000000,38.29,38.53,36.73,37.02,149212,0
+NBTB.US,D,20240524,000000,37.31,37.48,36.56,37,138618,0
+NBTB.US,D,20240528,000000,37.14,37.1625,36.4,36.54,117155,0
+NBTB.US,D,20240529,000000,35.79,35.97,35.56,35.82,121763,0
+NBTB.US,D,20240530,000000,36.34,36.81,36.09,36.71,128698,0
+NBTB.US,D,20240531,000000,36.83,37.38,36.83,37.18,176902,0
+NBTB.US,D,20240603,000000,37.09,37.09,35.0002,36.09,120252,0
+NBTB.US,D,20240604,000000,35.8,35.9996,35.3901,35.63,99405,0
+NBTB.US,D,20240605,000000,35.93,35.965,35.52,35.82,85111,0
+NBTB.US,D,20240606,000000,35.68,36.065,35.5314,36,77430,0
+NBTB.US,D,20240607,000000,35.6,35.97,35.5,35.9,84348,0
+NBTB.US,D,20240610,000000,35.46,35.46,34.465,35.07,200604,0
+NBTB.US,D,20240611,000000,34.8,35.32,34.5,35.01,175138,0
+NBTB.US,D,20240612,000000,36.05,36.97,35.25,36.22,257232,0
+NBTB.US,D,20240613,000000,36.15,36.21,35.53,35.95,176735,0
+NBTB.US,D,20240614,000000,35.66,35.91,35.265,35.45,120858,0
+NBTB.US,D,20240617,000000,35.45,36.12,35.1985,36.08,157848,0
+NBTB.US,D,20240618,000000,35.94,36.43,35.94,36.21,152406,0
+NBTB.US,D,20240620,000000,35.98,36.59,35.62,35.8,122852,0
+NBTB.US,D,20240621,000000,35.9,36.22,35.54,36.2,714642,0
+NBTB.US,D,20240624,000000,36.16,37.29,36.16,37.14,214923,0
+NBTB.US,D,20240625,000000,36.91,37.38,36.49,36.52,158658,0
+NBTB.US,D,20240626,000000,36.2,37.105,36.14,36.98,125801,0
+NBTB.US,D,20240627,000000,37.12,37.74,36.86,37.68,151310,0
+NBTB.US,D,20240628,000000,38.1,39.075,37.93,38.6,914075,0
+NBTB.US,D,20240701,000000,38.6,38.945,37.98,38.11,155701,0
+NBTB.US,D,20240702,000000,38.04,38.88,38.04,38.69,149914,0
+NBTB.US,D,20240703,000000,38.8,38.8,38.07,38.08,94595,0
+NBTB.US,D,20240705,000000,37.98,38.28,37.4,37.75,132343,0
+NBTB.US,D,20240708,000000,38.05,38.61,37.6725,38.1,253766,0
+NBTB.US,D,20240709,000000,38.05,38.8,37.335,38.77,151650,0
+NBTB.US,D,20240710,000000,38.93,39.74,38.8,39.7,214816,0
+NBTB.US,D,20240711,000000,40.37,41.58,39.71,41.34,301036,0
+NBTB.US,D,20240712,000000,41.76,42.28,41.06,41.61,234390,0
+NBTB.US,D,20240715,000000,42.11,43.52,41.15,43.08,292194,0
+NBTB.US,D,20240716,000000,43.43,44.94,42.88,44.7,369627,0
+NBTB.US,D,20240717,000000,44.08,45.98,43.7301,45.67,338378,0
+NBTB.US,D,20240718,000000,45.44,46.39,44.94,45.41,538518,0
+NBTB.US,D,20240719,000000,45.42,46.11,45.11,45.22,200820,0
+NBTB.US,D,20240722,000000,44.73,46.06,44.48,45.87,206342,0
+NBTB.US,D,20240723,000000,45.92,50.835,45.6179,49.59,735517,0
+NBTB.US,D,20240724,000000,48.7,49.89,48.115,48.29,345392,0
+NBTB.US,D,20240725,000000,47.48,49.835,46.6,49.38,372957,0
+NBTB.US,D,20240726,000000,49.79,50.36,48.8101,49.84,192481,0
+NBTB.US,D,20240729,000000,49.52,49.68,48.36,48.55,175294,0
+NBTB.US,D,20240730,000000,48.89,49.31,48.52,49.16,139630,0
+NBTB.US,D,20240731,000000,49.27,50.42,48.76,49.02,182512,0
+NBTB.US,D,20240801,000000,48.82,48.915,46.35,46.87,230411,0
+NBTB.US,D,20240802,000000,45.31,46.14,44.53,45.59,256861,0
+NBTB.US,D,20240805,000000,43.37,45.53,42.51,44.54,234763,0
+NBTB.US,D,20240806,000000,44.45,45.015,44.17,44.55,125058,0
+NBTB.US,D,20240807,000000,45.15,45.31,43.93,44.11,146199,0
+NBTB.US,D,20240808,000000,44.99,44.99,44.05,44.85,104613,0
+NBTB.US,D,20240809,000000,44.76,44.92,44.04,44.5,124978,0
+NBTB.US,D,20240812,000000,44.99,45.1,43.54,43.89,91203,0
+NBTB.US,D,20240813,000000,44.41,44.985,43.63,44.84,150414,0
+NBTB.US,D,20240814,000000,45.23,45.23,44,44.49,98308,0
+NBTB.US,D,20240815,000000,45.58,46.22,45.02,45.41,145753,0
+NBTB.US,D,20240816,000000,45.35,46.775,44.83,46.48,187525,0
+NBTB.US,D,20240819,000000,46.47,46.99,46.23,46.97,118640,0
+NBTB.US,D,20240820,000000,47.02,47.02,45.96,45.97,139396,0
+NBTB.US,D,20240821,000000,46.43,46.72,45.74,46.3,102122,0
+NBTB.US,D,20240822,000000,46.34,46.7199,46.05,46.47,90841,0
+NBTB.US,D,20240823,000000,46.86,49.72,46.265,49.12,226317,0
+NBTB.US,D,20240826,000000,49.64,49.73,48.65,48.69,164646,0
+NBTB.US,D,20240827,000000,48.21,48.68,47.69,48.01,128939,0
+NBTB.US,D,20240828,000000,47.63,48.92,47.63,48.67,123684,0
+NBTB.US,D,20240829,000000,48.9,49.33,48.18,48.96,173440,0
+NBTB.US,D,20240830,000000,48.89,49.21,48.28,48.96,178318,0
+NBTB.US,D,20240903,000000,48.61,49.83,47.4125,48.24,292778,0
+NBTB.US,D,20240904,000000,48.06,48.67,46.575,47.55,132276,0
+NBTB.US,D,20240905,000000,47.86,47.895,46.75,47.1,137813,0
+NBTB.US,D,20240906,000000,47.29,47.48,46.26,46.28,105814,0
+NBTB.US,D,20240909,000000,46.27,46.5,45.75,45.95,151528,0
+NBTB.US,D,20240910,000000,45,45.2,43.69,44.93,528149,0
+NBTB.US,D,20240911,000000,44.5,44.79,43.11,43.79,277760,0
+NBTB.US,D,20240912,000000,44.2,44.41,43.51,44.04,288191,0
+NBTB.US,D,20240913,000000,44.66,45.24,44.37,44.83,326683,0
+NBTB.US,D,20240916,000000,44.98,45.3361,44.03,45.08,287269,0
+NBTB.US,D,20240917,000000,45.65,46.175,44.9,44.94,219146,0
+NBTB.US,D,20240918,000000,45.13,46.8,44.53,45.18,306988,0
+NBTB.US,D,20240919,000000,46.1,46.4,45.365,46.15,298549,0
+NBTB.US,D,20240920,000000,45.88,46.0452,44.98,45.23,959307,0
+NBTB.US,D,20240923,000000,45.23,45.51,44.825,45.02,190489,0
+NBTB.US,D,20240924,000000,45.07,45.24,44.15,44.28,146115,0
+NBTB.US,D,20240925,000000,44.4,44.4,43.82,43.85,151534,0
+NBTB.US,D,20240926,000000,44.46,45.4453,43.64,43.79,160044,0
+NBTB.US,D,20240927,000000,44.29,44.29,43.2,43.51,274869,0
+NBTB.US,D,20240930,000000,43.5,44.465,43.495,44.23,216597,0
+NBTB.US,D,20241001,000000,43.92,44.61,42.79,43.33,218544,0
+NBTB.US,D,20241002,000000,42.97,43.645,42.48,42.64,170827,0
+NBTB.US,D,20241003,000000,42.6,42.87,42.16,42.75,265770,0
+NBTB.US,D,20241004,000000,43.37,43.555,42.95,43.24,167287,0
+NBTB.US,D,20241007,000000,42.96,43.1,42.51,42.86,153654,0
+NBTB.US,D,20241008,000000,43.08,43.31,42.62,43.1,151122,0
+NBTB.US,D,20241009,000000,43.17,44.06,43.11,43.67,174654,0
+NBTB.US,D,20241010,000000,43.24,43.58,42.88,43.56,124531,0
+NBTB.US,D,20241011,000000,43.73,45.28,43.73,44.93,129718,0
+NBTB.US,D,20241014,000000,44.94,45.52,44.635,45.37,114395,0
+NBTB.US,D,20241015,000000,45.51,46.6,44.995,45.62,287937,0
+NBTB.US,D,20241016,000000,46.1,46.6,45.89,46.13,201315,0
+NBTB.US,D,20241017,000000,46.19,46.64,45.99,46.49,223500,0
+NBTB.US,D,20241018,000000,46.47,46.47,45.68,45.71,153621,0
+NBTB.US,D,20241021,000000,45.62,45.62,43.835,43.96,128636,0
+NBTB.US,D,20241022,000000,43.93,44.32,43.625,44.3,100349,0
+NBTB.US,D,20241023,000000,43.97,44.54,43.9,44.38,99319,0
+NBTB.US,D,20241024,000000,44.45,44.51,43.5,44.43,154821,0
+NBTB.US,D,20241025,000000,44.47,44.49,43.42,43.58,151588,0
+NBTB.US,D,20241028,000000,44.11,45.4,43.88,45.18,192679,0
+NBTB.US,D,20241029,000000,44.79,46.005,44.625,45.29,261213,0
+NBTB.US,D,20241030,000000,45.06,46.21,45.06,45.47,258098,0
+NBTB.US,D,20241031,000000,45.37,45.675,44.47,44.48,141463,0
+NBTB.US,D,20241101,000000,44.58,44.97,44.27,44.56,148397,0
+NBTB.US,D,20241104,000000,44.37,44.57,43.5,43.83,169955,0
+NBTB.US,D,20241105,000000,43.87,44.94,43.87,44.93,173111,0
+NBTB.US,D,20241106,000000,48.98,51.215,47.49,50.79,659074,0
+NBTB.US,D,20241107,000000,50.1,50.87,48.25,48.56,353587,0
+NBTB.US,D,20241108,000000,48.9,49.8,48.26,49.39,214059,0
+NBTB.US,D,20241111,000000,50.64,51.73,50.3,50.6,268903,0
+NBTB.US,D,20241112,000000,50.59,51.4499,50.03,50.53,242162,0
+NBTB.US,D,20241113,000000,51.36,51.93,50.2,50.32,255222,0
+NBTB.US,D,20241114,000000,50.74,50.78,49.27,49.63,131628,0
+NBTB.US,D,20241115,000000,49.84,49.84,48.59,49.26,223283,0
+NBTB.US,D,20241118,000000,49.37,49.67,48.895,48.93,127093,0
+NBTB.US,D,20241119,000000,48.17,48.9864,48.17,48.82,122886,0
+NBTB.US,D,20241120,000000,48.75,48.8538,48.17,48.74,100230,0
+NBTB.US,D,20241121,000000,48.9,50.04,48.85,49.33,150934,0
+NBTB.US,D,20241122,000000,49.85,50.59,49.72,50.45,165294,0
+NBTB.US,D,20241125,000000,51.34,52.305,50.92,50.99,284202,0
+NBTB.US,D,20241126,000000,50.59,50.81,49.74,50.12,126076,0
+NBTB.US,D,20241127,000000,50.69,50.9,50.001,50.08,107117,0
+NBTB.US,D,20241129,000000,50.58,50.88,49.57,50.12,150274,0
+NBTB.US,D,20241202,000000,49.92,50.38,49.32,49.86,211022,0
+NBTB.US,D,20241203,000000,49.87,50.34,48.955,49.02,107256,0
+NBTB.US,D,20241204,000000,49.03,50.06,48.7686,50.01,181081,0
+NBTB.US,D,20241205,000000,50.25,50.75,49.455,49.59,145353,0
+NBTB.US,D,20241206,000000,49.94,50.1,49.24,50.06,119193,0
+NBTB.US,D,20241209,000000,50.43,50.615,50,50.26,182823,0
+NBTB.US,D,20241210,000000,50.56,51.53,49.91,50.97,242724,0
+NBTB.US,D,20241211,000000,51.6,52.14,51.27,51.59,354794,0
+NBTB.US,D,20241212,000000,51.63,52.085,51.05,51.68,329476,0
+NBTB.US,D,20241213,000000,51.77,51.94,50.865,51.66,207706,0
+NBTB.US,D,20241216,000000,51.79,52.39,50.735,52.33,292958,0
+NBTB.US,D,20241217,000000,52.03,52.44,50.78,50.87,630841,0
+NBTB.US,D,20241218,000000,51.38,51.51,48.16,48.46,656074,0
+NBTB.US,D,20241219,000000,49.49,50.41,48.26,48.27,314954,0
+NBTB.US,D,20241220,000000,47.95,49.74,47.95,48.88,1050259,0
+NBTB.US,D,20241223,000000,48.45,49.03,48.19,48.98,294982,0
+NBTB.US,D,20241224,000000,49.25,49.48,48.71,49.19,108289,0
+NBTB.US,D,20241226,000000,48.87,49.4,48.565,49.35,130928,0
+NBTB.US,D,20241227,000000,48.93,49.43,47.88,48.41,229140,0
+NBTB.US,D,20241230,000000,48.17,48.295,47.43,47.93,149237,0
+NBTB.US,D,20241231,000000,48.28,48.43,47.665,47.76,145413,0
+NBTB.US,D,20250102,000000,48.05,48.425,47.1167,47.15,157857,0
+NBTB.US,D,20250103,000000,47.22,48,46.73,47.85,156046,0
+NBTB.US,D,20250106,000000,47.85,48.48,47.32,47.48,172662,0
+NBTB.US,D,20250107,000000,47.64,47.8789,46.46,46.75,245819,0
+NBTB.US,D,20250108,000000,46.33,46.8,46.09,46.38,125362,0
+NBTB.US,D,20250110,000000,45.42,45.51,44.23,45.2,224609,0
+NBTB.US,D,20250113,000000,44.72,45.93,44.72,45.78,146625,0
+NBTB.US,D,20250114,000000,46.19,47.04,45.93,47.04,222281,0
+NBTB.US,D,20250115,000000,48.47,48.49,47.23,47.62,191970,0
+NBTB.US,D,20250116,000000,47.33,47.5,44.78,47.16,306646,0
+NBTB.US,D,20250117,000000,47.5,47.945,46.81,47.86,467878,0
+NBTB.US,D,20250121,000000,48.15,48.915,47.165,48.67,196401,0
+NBTB.US,D,20250122,000000,49.02,49.05,47.92,48.09,205586,0
+NBTB.US,D,20250123,000000,47.94,48.33,46.71,47.91,174747,0
+NBTB.US,D,20250124,000000,47.63,48.54,46.91,48.02,171153,0
+NBTB.US,D,20250127,000000,48.24,49.1,48.1,48.7,192109,0
+NBTB.US,D,20250128,000000,47.71,47.77,45.15,46.09,417475,0
+NBTB.US,D,20250129,000000,46.54,47.88,46.26,47.02,297054,0
+NBTB.US,D,20250130,000000,47.29,48.2,47.225,47.7,146537,0
+NBTB.US,D,20250131,000000,47.61,48.19,47.3,47.63,218248,0
+NBTB.US,D,20250203,000000,46.32,47.71,46.01,46.64,141104,0
+NBTB.US,D,20250204,000000,46.38,47.88,46.38,47.86,132749,0
+NBTB.US,D,20250205,000000,47.9,48.34,47.4726,48.32,130460,0
+NBTB.US,D,20250206,000000,48.54,49.14,48.22,49.02,121535,0
+NBTB.US,D,20250207,000000,48.87,48.93,47.79,48.55,267602,0
+NBTB.US,D,20250210,000000,48.42,48.68,47.845,48.3,178299,0
+NBTB.US,D,20250211,000000,47.84,49.18,47.7846,49.14,107423,0
+NBTB.US,D,20250212,000000,48.22,48.8041,47.75,47.76,188795,0
+NBTB.US,D,20250213,000000,48.04,48.15,47.57,48.04,129974,0
+NBTB.US,D,20250214,000000,48.38,48.655,47.97,48.05,94193,0
+NBTB.US,D,20250218,000000,47.99,48.57,47.605,48.22,106430,0
+NBTB.US,D,20250219,000000,47.74,48.22,47.72,47.99,121103,0
+NBTB.US,D,20250220,000000,47.74,47.8305,46.63,47.34,147195,0
+NBTB.US,D,20250221,000000,47.8,47.8,46.75,46.87,185386,0
+NBTB.US,D,20250224,000000,47.11,47.37,46.65,46.84,160061,0
+NBTB.US,D,20250225,000000,47.13,47.91,46.905,47.41,183639,0
+NBTB.US,D,20250226,000000,47.3,47.56,46.33,46.91,167799,0
+NBTB.US,D,20250227,000000,46.74,47.365,46.56,47.13,141254,0
+NBTB.US,D,20250228,000000,47.3,47.93,47.06,47.75,173424,0
+NBTB.US,D,20250303,000000,47.61,47.92,46.94,47.31,219956,0
+NBTB.US,D,20250304,000000,46.74,46.81,45.0321,45.31,292210,0
+NBTB.US,D,20250305,000000,46.75,46.75,44.445,45.01,286648,0
+NBTB.US,D,20250306,000000,44.55,44.91,44.045,44.56,231617,0
+NBTB.US,D,20250307,000000,44.39,45.25,43.7301,44.34,185411,0
+NBTB.US,D,20250310,000000,44,44.69,42.79,43.32,303482,0
+NBTB.US,D,20250311,000000,43.33,43.645,42.68,42.73,200449,0
+NBTB.US,D,20250312,000000,42.97,43.13,42.235,42.68,335444,0
+NBTB.US,D,20250313,000000,42.92,43.195,42.3259,42.51,251018,0
+NBTB.US,D,20250314,000000,42.89,43.49,42.73,43.26,292292,0
+NBTB.US,D,20250317,000000,43.26,44.12,42.94,43.67,311451,0
+NBTB.US,D,20250318,000000,43.39,43.66,42.99,43.38,217768,0
+NBTB.US,D,20250319,000000,43.28,44.025,43.09,43.46,258291,0
+NBTB.US,D,20250320,000000,43.05,44.055,43.05,43.195,208442,0
+NBTB.US,D,20250321,000000,43.43,43.43,42.25,42.8,925643,0
+NBTB.US,D,20250324,000000,43.62,43.94,43.29,43.77,187758,0
+NBTB.US,D,20250325,000000,43.88,44.32,43.7,43.92,239581,0
+NBTB.US,D,20250326,000000,43.92,44.67,43.45,43.59,167652,0
+NBTB.US,D,20250327,000000,43.68,44.04,43.24,43.48,165283,0
+NBTB.US,D,20250328,000000,43.31,43.75,42.705,43.09,222557,0
+NBTB.US,D,20250331,000000,42.47,43.2,42.47,42.9,226886,0
+NBTB.US,D,20250401,000000,43.57,43.59,42.2,42.68,230670,0
+NBTB.US,D,20250402,000000,42.17,42.94,42.065,42.9,188574,0
+NBTB.US,D,20250403,000000,41.11,41.245,39.64,39.65,327844,0
+NBTB.US,D,20250404,000000,38.09,39.16,37.47,38.83,396611,0
+NBTB.US,D,20250407,000000,37.68,40.66,37.31,38.97,424545,0
+NBTB.US,D,20250408,000000,39.96,40.565,38.15,38.64,239881,0
+NBTB.US,D,20250409,000000,37.92,41.355,37.61,40.45,368387,0
+NBTB.US,D,20250410,000000,39.55,39.77,37.75,38.67,342534,0
+NBTB.US,D,20250411,000000,39.77,39.8,37.83,38.62,229075,0
+NBTB.US,D,20250414,000000,38.96,39.215,38.149479,38.82,259517,0
+NBTB.US,D,20250415,000000,38.84,40.07,38.78,39.57,270223,0
+NBTB.US,D,20250416,000000,39.71,39.98,39.28,39.58,236295,0
+NBTB.US,D,20250417,000000,39.51,40.1532,39.51,39.76,297030,0
+NBTB.US,D,20250421,000000,39.4,39.81,39.14,39.64,234738,0
+NBTB.US,D,20250422,000000,40.03,41.46,39.84,41.35,289717,0
+NBTB.US,D,20250423,000000,42.11,43.21,41.455,41.87,331953,0
+NBTB.US,D,20250424,000000,41.68,42.47,41.37,42.36,224917,0
+NBTB.US,D,20250425,000000,42.44,43.14,42.142,42.6,403258,0
+NBTB.US,D,20250428,000000,42.56,42.9,41.816,42.47,398833,0
+NBTB.US,D,20250429,000000,42.49,43.31,42.42,42.8,364016,0
+NBTB.US,D,20250430,000000,42.09,42.77,41.51,42.34,558529,0
+NBTB.US,D,20250501,000000,42.26,42.94,41.82,42.51,450037,0
+NBTB.US,D,20250502,000000,43.04,43.65,42.785,43.41,2160024,0
+NBTB.US,D,20250505,000000,43.08,43.69,41.71,43.07,311304,0
+NBTB.US,D,20250506,000000,42.83,43.05,42.36,42.69,313577,0
+NBTB.US,D,20250507,000000,43,43.12,42.37,42.66,371943,0
+NBTB.US,D,20250508,000000,42.67,43.52,42.66,43.32,281443,0
+NBTB.US,D,20250509,000000,43.31,43.31,42.9,43.02,235121,0
+NBTB.US,D,20250512,000000,44.72,45.5,44.26,44.65,353609,0
+NBTB.US,D,20250513,000000,44.99,44.99,44.31,44.8,227846,0
+NBTB.US,D,20250514,000000,44.74,45.56,44.35,44.45,242538,0
+NBTB.US,D,20250515,000000,44.62,45.355,44.2224,44.38,173507,0
+NBTB.US,D,20250516,000000,44.16,44.495,43.74,44.11,204616,0
+NBTB.US,D,20250519,000000,43.48,44.03,43.11,43.78,144534,0
+NBTB.US,D,20250520,000000,43.79,43.9999,43.57,43.68,185655,0
+NBTB.US,D,20250521,000000,43.08,43.32,42.26,42.3,168790,0
+NBTB.US,D,20250522,000000,41.94,42.55,41.82,41.83,229221,0
+NBTB.US,D,20250523,000000,40.91,41.79,40.91,41.56,157320,0
+NBTB.US,D,20250527,000000,42,42.65,41.595,42.61,135783,0
+NBTB.US,D,20250528,000000,42.52,42.74,41.88,41.94,174912,0
+NBTB.US,D,20250529,000000,41.99,42.08,41.725,42.04,108098,0
+NBTB.US,D,20250530,000000,41.96,42.6,41.7,41.85,248123,0
+NBTB.US,D,20250602,000000,41.61,42.93,40.72,41.01,168825,0
+NBTB.US,D,20250603,000000,40.93,41.73,40.7741,41.59,167720,0
+NBTB.US,D,20250604,000000,41.43,41.8521,40.97,41.11,190677,0
+NBTB.US,D,20250605,000000,41.12,41.23,40.75,41.04,160016,0
+NBTB.US,D,20250606,000000,41.6,41.86,41.41,41.8,216151,0
+NBTB.US,D,20250609,000000,42.1,42.48,41.64,42.12,153258,0
+NBTB.US,D,20250610,000000,42.26,42.77,41.87,42.64,138177,0
+NBTB.US,D,20250611,000000,42.95,42.95,41.96,42.08,140878,0
+NBTB.US,D,20250612,000000,42.02,42.02,41.5,41.98,123549,0
+NBTB.US,D,20250613,000000,41.31,41.69,40.66,40.76,187455,0
+NBTB.US,D,20250616,000000,41.12,41.345,40.22,40.36,252271,0
+NBTB.US,D,20250617,000000,39.92,40.39,39.9,39.94,160199,0
+NBTB.US,D,20250618,000000,39.81,40.36,39.755,39.97,299163,0
+NBTB.US,D,20250620,000000,39.99,40.32,39.57,39.71,586897,0
+NBTB.US,D,20250623,000000,39.68,40.78,39.57,40.75,206555,0
+NBTB.US,D,20250624,000000,41.08,41.8799,40.94,41.11,224772,0
+NBTB.US,D,20250625,000000,40.91,40.99,40.53,40.63,182891,0
+NBTB.US,D,20250626,000000,40.87,41.8,40.6574,41.72,221048,0
+NBTB.US,D,20250627,000000,41.9,42.03,41.53,41.89,490667,0
+NBTB.US,D,20250630,000000,41.95,42.115,41.51,41.55,190676,0
+NBTB.US,D,20250701,000000,41.3,43.42,41.19,42.82,182507,0
+NBTB.US,D,20250702,000000,43,43.46,42.58,43.44,285633,0
+NBTB.US,D,20250703,000000,43.57,44.22,42.61,43.87,138234,0
+NBTB.US,D,20250707,000000,43.48,44.09,43.23,43.3,193088,0
+NBTB.US,D,20250708,000000,43.12,43.845,42.865,43.33,309586,0
+NBTB.US,D,20250709,000000,43.53,43.83,43.17,43.83,172983,0
+NBTB.US,D,20250710,000000,43.7,44.25,42.2265,44.04,154635,0
+NBTB.US,D,20250711,000000,43.74,44,43.45,43.74,253174,0
+NBTB.US,D,20250714,000000,43.54,44.37,43.46,44.36,139563,0
+NBTB.US,D,20250715,000000,44.27,44.56,42.52,42.53,212279,0
+NBTB.US,D,20250716,000000,42.58,43.285,42.255,43.11,180365,0
+NBTB.US,D,20250717,000000,42.98,44.11,42.92,43.77,230465,0
+NBTB.US,D,20250718,000000,44.04,44.22,42.965,43.11,187745,0
+NBTB.US,D,20250721,000000,43.37,43.75,42.91,42.94,141354,0
+NBTB.US,D,20250722,000000,42.88,43.38,41.08,42.45,197582,0
+NBTB.US,D,20250723,000000,42.73,42.73,41.49,42.43,163374,0
+NBTB.US,D,20250724,000000,42.12,42.27,41.45,41.55,124027,0
+NBTB.US,D,20250725,000000,41.48,42.35,41.07,41.38,175129,0
+NBTB.US,D,20250728,000000,41.41,42.455,41.105,41.47,165319,0
+NBTB.US,D,20250729,000000,42.72,43.7581,41.935,43.03,522374,0
+NBTB.US,D,20250730,000000,43.3,44.19,42.03,42.18,359418,0
+NBTB.US,D,20250731,000000,41.95,42.09,41.3101,41.38,216959,0
+NBTB.US,D,20250801,000000,41.02,41.755,40.075,40.56,272271,0
+NBTB.US,D,20250804,000000,40.52,41.0199,40.33,40.99,173682,0
+NBTB.US,D,20250805,000000,40.93,41.02,40.1,40.9,186871,0
+NBTB.US,D,20250806,000000,40.79,41.14,40.65,40.85,158417,0
+NBTB.US,D,20250807,000000,41.18,41.18,40.35,40.65,166114,0
+NBTB.US,D,20250808,000000,40.94,41.01,40.495,40.95,131433,0
+NBTB.US,D,20250811,000000,41.03,41.03,40.67,40.94,164197,0
+NBTB.US,D,20250812,000000,41.28,42.9899,41.28,42.86,243252,0
+NBTB.US,D,20250813,000000,43.09,43.62,42.86,43.44,212156,0
+NBTB.US,D,20250814,000000,42.85,43.17,42.44,43.08,175752,0
+NBTB.US,D,20250815,000000,43.14,43.6799,42.13,42.13,295110,0
+NBTB.US,D,20250818,000000,42.02,42.4,41.885,42.33,123860,0
+NBTB.US,D,20250819,000000,42.28,42.81,42.155,42.24,143736,0
+NBTB.US,D,20250820,000000,42.36,42.62,42.01,42.49,164995,0
+NBTB.US,D,20250821,000000,42.36,42.615,42.17,42.52,146818,0
+NBTB.US,D,20250822,000000,42.77,44.99,42.77,44.88,270769,0
+NBTB.US,D,20250825,000000,44.63,44.95,44.18,44.4,150291,0
+NBTB.US,D,20250826,000000,44.39,45.18,44.3,44.89,150605,0
+NBTB.US,D,20250827,000000,44.7,45.28,44.7,45.07,151704,0
+NBTB.US,D,20250828,000000,45.19,45.19,44.49,44.76,154868,0
+NBTB.US,D,20250829,000000,44.57,44.82,44.25,44.27,147015,0
+NBTB.US,D,20250902,000000,43.85,44.3024,43.3,43.92,187130,0
+NBTB.US,D,20250903,000000,43.68,44.21,43.52,43.88,142107,0
+NBTB.US,D,20250904,000000,44,44.59,43.655,44.58,140808,0
+NBTB.US,D,20250905,000000,44.77,45.275,43.82,44.04,162464,0
+NBTB.US,D,20250908,000000,44.17,44.19,43.295,43.94,155774,0
+NBTB.US,D,20250909,000000,43.83,43.96,43.0475,43.16,127425,0
+NBTB.US,D,20250910,000000,43.11,43.4302,43.07,43.21,116184,0
+NBTB.US,D,20250911,000000,43.2,43.66,42.91,43.64,149898,0
+NBTB.US,D,20250912,000000,43.66,43.79,43.04,43.28,110711,0
+NBTB.US,D,20250915,000000,43.4,43.4,42.73,42.8,171621,0
+NBTB.US,D,20250916,000000,42.63,42.63,41.885,42.27,152358,0
+NBTB.US,D,20250917,000000,42.32,43.88,42.32,42.77,175682,0
+NBTB.US,D,20250918,000000,42.95,44.21,42.76,44.19,191256,0
+NBTB.US,D,20250919,000000,44.09,44.09,43.07,43.28,832329,0
+NBTB.US,D,20250922,000000,43.09,43.4,42.65,42.83,177343,0
+NBTB.US,D,20250923,000000,42.94,43.65,42.625,42.83,152724,0
+NBTB.US,D,20250924,000000,42.78,43.095,42.388,42.78,115434,0
+NBTB.US,D,20250925,000000,42.64,42.72,41.985,42.55,107713,0
+NBTB.US,D,20250926,000000,42.58,42.95,42.25,42.54,119183,0
+NBTB.US,D,20250929,000000,42.6,42.6,41.6929,41.84,187643,0
+NBTB.US,D,20250930,000000,41.68,41.9,41.075,41.76,136676,0
+NBTB.US,D,20251001,000000,41.4,41.765,40.94,41.43,192754,0
+NBTB.US,D,20251002,000000,41.31,41.505,40.9,41.21,144018,0
+NBTB.US,D,20251003,000000,41.2,42.09,41.2,41.47,169405,0
+NBTB.US,D,20251006,000000,41.8,42.27,41.41,41.74,196549,0
+NBTB.US,D,20251007,000000,41.65,42.27,41.195,41.28,167967,0
+NBTB.US,D,20251008,000000,41.44,41.44,41.05,41.16,94908,0
+NBTB.US,D,20251009,000000,41.07,41.46,40.395,40.75,104314,0
+NBTB.US,D,20251010,000000,40.75,41.2245,39.195,39.27,201233,0
+NBTB.US,D,20251013,000000,39.76,39.88,39.2,39.65,145639,0
+NBTB.US,D,20251014,000000,39.97,42.47,39.705,42.18,285913,0
+NBTB.US,D,20251015,000000,42.23,42.27,40.89,41.43,266875,0
+NBTB.US,D,20251016,000000,41.24,41.24,39.48,39.61,344966,0
+NBTB.US,D,20251017,000000,40,40.38,39.44,40.15,165200,0
+NBTB.US,D,20251020,000000,40.4,40.92,40.3801,40.75,151654,0
+NBTB.US,D,20251021,000000,40.53,41,40.275,40.76,104331,0
+NBTB.US,D,20251022,000000,40.83,41.2999,40.51,40.7,163577,0
+NBTB.US,D,20251023,000000,40.66,40.66,40.005,40.33,187134,0
+NBTB.US,D,20251024,000000,40.81,41.1545,40.615,40.92,148219,0
+NBTB.US,D,20251027,000000,40.95,41.1444,40.485,40.74,147387,0
+NBTB.US,D,20251028,000000,41.78,42,40.74,41.3,427037,0
+NBTB.US,D,20251029,000000,40.94,41.59,39.755,39.905,271814,0
+NBTB.US,D,20251030,000000,39.8,40.87,39.8,40.49,251930,0
+NBTB.US,D,20251031,000000,40.48,40.755,39.93,40.47,254401,0
+NBTB.US,D,20251103,000000,40.24,40.81,39.68,40.81,387277,0
+NBTB.US,D,20251104,000000,40.64,40.93,40.37,40.73,310014,0
+NBTB.US,D,20251105,000000,40.86,41.862,40.7,41.72,190739,0
+NBTB.US,D,20251106,000000,41.48,41.98,40.705,40.85,153751,0
+NBTB.US,D,20251107,000000,40.83,41.69,40.57,41.61,301062,0
+NBTB.US,D,20251110,000000,41.81,42.02,41.22,41.51,176186,0
+NBTB.US,D,20251111,000000,41.52,41.8663,41.31,41.69,132848,0
+NBTB.US,D,20251112,000000,41.65,42.4,41.23,41.39,227920,0
+NBTB.US,D,20251113,000000,41.31,41.75,40.91,41.2,156917,0
+NBTB.US,D,20251114,000000,40.58,41.1,40.26,40.93,193692,0
+NBTB.US,D,20251117,000000,40.94,40.95,39.445,39.65,190468,0
+NBTB.US,D,20251118,000000,39.65,40.71,39.65,39.77,180413,0
+NBTB.US,D,20251119,000000,39.68,40.015,39.52,39.61,220211,0
+NBTB.US,D,20251120,000000,40,40.925,39.79,39.96,159766,0
+NBTB.US,D,20251121,000000,40.04,41.765,39.9,41.28,230026,0
+NBTB.US,D,20251124,000000,41.15,41.41,40.775,41.14,251591,0
+NBTB.US,D,20251125,000000,41.44,42.86,41.38,42.35,253888,0
+NBTB.US,D,20251126,000000,42.08,42.69,41.925,42.14,409185,0
+NBTB.US,D,20251128,000000,42.13,42.23,41.34,41.46,209320,0
+NBTB.US,D,20251201,000000,40.86,41.78,40.8,41.54,238116,0
+NBTB.US,D,20251202,000000,41.83,41.96,41.27,41.54,152964,0
+NBTB.US,D,20251203,000000,41.75,42.58,41.6,42.24,230586,0
+NBTB.US,D,20251204,000000,42.04,42.25,41.765,41.82,134094,0
+NBTB.US,D,20251205,000000,41.79,42.135,41.45,42.01,130352,0
+NBTB.US,D,20251208,000000,42.24,42.76,41.785,42.28,324570,0
+NBTB.US,D,20251209,000000,42.41,43.02,41.38,42.3,134530,0
+NBTB.US,D,20251210,000000,42.38,44,42.3,43.79,285572,0
+NBTB.US,D,20251211,000000,43.81,44.48,43.18,44.06,194755,0
+NBTB.US,D,20251212,000000,44.31,44.405,43.6185,44.03,334658,0
+NBTB.US,D,20251215,000000,44.43,44.63,43.8934,44.46,323993,0
+NBTB.US,D,20251216,000000,44.41,44.64,43.7001,43.98,225894,0
+NBTB.US,D,20251217,000000,43.83,44.66,43.83,44.21,304009,0
+NBTB.US,D,20251218,000000,44.48,44.67,44.075,44.46,227189,0
+NBTB.US,D,20251219,000000,44.24,44.485,43.105,43.5,920175,0
+NBTB.US,D,20251222,000000,43.5,43.96,42.88,43.11,165336,0
+NBTB.US,D,20251223,000000,43.08,43.4899,42.5475,42.65,178396,0
+NBTB.US,D,20251224,000000,42.7,42.84,42.32,42.71,119096,0
+NBTB.US,D,20251226,000000,42.6,42.91,42.31,42.71,141452,0
+NBTB.US,D,20251229,000000,42.88,42.9,42.11,42.3,133005,0
+NBTB.US,D,20251230,000000,42.29,42.29,41.65,41.71,148187,0
+NBTB.US,D,20251231,000000,41.85,41.85,41.3616,41.52,162322,0
+NBTB.US,D,20260102,000000,41.52,41.935,41.02,41.59,238976,0
+NBTB.US,D,20260105,000000,41.44,43.04,41.4324,42.39,216982,0
+NBTB.US,D,20260106,000000,42.13,42.9,41.74,42.86,184620,0
+NBTB.US,D,20260107,000000,42.67,42.68,42.04,42.59,158398,0
+NBTB.US,D,20260108,000000,42.28,43.79,42.035,43.28,181502,0
+NBTB.US,D,20260109,000000,43.28,43.36,42.51,42.88,158804,0
+NBTB.US,D,20260112,000000,42.6,43.0274,42.3,42.53,166469,0
+NBTB.US,D,20260113,000000,42.53,42.59,41.97,42.13,104144,0
+NBTB.US,D,20260114,000000,42.02,42.71,41.93,42.71,143965,0
+NBTB.US,D,20260115,000000,42.68,43.98,42.68,43.71,227500,0
+NBTB.US,D,20260116,000000,43.57,43.87,43.43,43.59,208357,0
+NBTB.US,D,20260120,000000,42.85,43.165,42.65,43.07,156805,0
+NBTB.US,D,20260121,000000,43.19,45.22,43.19,45.19,177315,0
+NBTB.US,D,20260122,000000,45.12,45.97,44.89,45.47,245679,0
+NBTB.US,D,20260123,000000,45.18,45.18,43.405,43.65,184740,0
+NBTB.US,D,20260126,000000,43.58,44.195,43.08,43.91,173022,0
+NBTB.US,D,20260127,000000,44.21,44.855,43.3,43.42,164561,0
+NBTB.US,D,20260128,000000,43.47,43.97,41.87,42.62,555096,0
+NBTB.US,D,20260129,000000,42.88,44.19,42.88,44.11,274889,0
+NBTB.US,D,20260130,000000,43.93,44.5699,43.685,44.43,323648,0
+NBTB.US,D,20260202,000000,44.43,45.64,44.17,45.41,187435,0
+NBTB.US,D,20260203,000000,45.22,46.25,44.6,45.25,290650,0
+NBTB.US,D,20260204,000000,45.66,46.5,45.26,46.06,187939,0
+NBTB.US,D,20260205,000000,46.06,46.67,45.435,46.38,217658,0
+NBTB.US,D,20260206,000000,46.77,46.92,45.765,46.65,393090,0
+NBTB.US,D,20260209,000000,46.47,46.64,46.0601,46.29,163913,0
+NBTB.US,D,20260210,000000,46.14,46.5,45.35,45.58,156406,0
+NBTB.US,D,20260211,000000,45.97,46.22,45.0207,45.33,192194,0
+NBTB.US,D,20260212,000000,45.53,45.86,44.83,45.56,200750,0
+NBTB.US,D,20260213,000000,45.72,46.21,45.16,45.82,168538,0
+NBTB.US,D,20260217,000000,45.89,46.46,45.395,45.71,201762,0
+NBTB.US,D,20260218,000000,45.01,46.23,44.73,44.99,208158,0
diff --git a/daily/us/nasdaq stocks/2/ncna.us.txt b/daily/us/nasdaq stocks/2/ncna.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..93eb7f0d9f2fe56443b15fe8e8684314088bd123
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ncna.us.txt	
@@ -0,0 +1,2107 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NCNA.US,D,20170928,000000,77500,84650,75000,81150,373.72720000000004,0
+NCNA.US,D,20170929,000000,80750,99750,80750,91850,82.55760000000001,0
+NCNA.US,D,20171002,000000,92700,92700,84500,90250,21.163600000000002,0
+NCNA.US,D,20171003,000000,90550,94919.4,90250,93050,43.49940000000001,0
+NCNA.US,D,20171004,000000,93000,97217,91500,93600,24.0332,0
+NCNA.US,D,20171005,000000,96000,99350,87500,89500,40.4482,0
+NCNA.US,D,20171006,000000,90750,91250,82950,83500,43.5748,0
+NCNA.US,D,20171009,000000,84300,89250,80050,82650,10.7882,0
+NCNA.US,D,20171010,000000,81500,84900,80250,81250,11.574000000000002,0
+NCNA.US,D,20171011,000000,84450,84450,76500,77450,4.094,0
+NCNA.US,D,20171012,000000,77876.4,77876.4,70300,72250,57.307,0
+NCNA.US,D,20171013,000000,71750,73150,70000,71900,21.1904,0
+NCNA.US,D,20171016,000000,72100,73500,70400,71050,16.703,0
+NCNA.US,D,20171017,000000,72600,72600,65250.4,70250,16.174400000000002,0
+NCNA.US,D,20171018,000000,70400,72700,69650,72050,3.2896000000000005,0
+NCNA.US,D,20171019,000000,74850,74850,68950,71900,1.961,0
+NCNA.US,D,20171020,000000,72300,72300,68167.6,70400,8.6294,0
+NCNA.US,D,20171023,000000,71700,71700,68750.4,69550,12.8576,0
+NCNA.US,D,20171024,000000,69950,72500,69000,69000,11.5734,0
+NCNA.US,D,20171025,000000,70500,71378.4,63550,64400,12.031000000000002,0
+NCNA.US,D,20171026,000000,62850,65000,60000,62500,25.0218,0
+NCNA.US,D,20171027,000000,63000,65600,58700,62500,20.215,0
+NCNA.US,D,20171030,000000,61200,63749.6,60800,62500,8.5518,0
+NCNA.US,D,20171031,000000,62100,63950,55150,56800,12.3236,0
+NCNA.US,D,20171101,000000,57350,63760,56750,59450,19.4226,0
+NCNA.US,D,20171102,000000,58050,60800,51250,52250,12.1508,0
+NCNA.US,D,20171103,000000,51700,53250,48200,51250,36.701,0
+NCNA.US,D,20171106,000000,50500,52850,49950,51400,13.268600000000001,0
+NCNA.US,D,20171107,000000,50950,56599.6,50950,56599.6,9.2826,0
+NCNA.US,D,20171108,000000,55800,58450,55250,55750,14.4032,0
+NCNA.US,D,20171109,000000,55900,57999.6,55000,55200,12.428600000000001,0
+NCNA.US,D,20171110,000000,55000,57000,55000,55000,9.1338,0
+NCNA.US,D,20171113,000000,55100,56500,53850,55950,7.401800000000001,0
+NCNA.US,D,20171114,000000,55250,59275,53375,56550,12.103399999999999,0
+NCNA.US,D,20171115,000000,56550,57250,55500,56750,2.0726,0
+NCNA.US,D,20171116,000000,56300,58163.6,55150,55150,0.7182000000000001,0
+NCNA.US,D,20171117,000000,55150,56750,55000,56550,5.4314,0
+NCNA.US,D,20171120,000000,55000,57000,52800,55000,8.2238,0
+NCNA.US,D,20171121,000000,54100,57900,53750,56850,5.0166,0
+NCNA.US,D,20171122,000000,56900,62500,56900,60850,11.0896,0
+NCNA.US,D,20171124,000000,62250,68150,58750,65050,10.3194,0
+NCNA.US,D,20171127,000000,65200,67069,60100,60850,10.414200000000001,0
+NCNA.US,D,20171128,000000,60250,63100,58250,60350,1.3968,0
+NCNA.US,D,20171129,000000,60579.6,60579.6,57200,57800,1.1936,0
+NCNA.US,D,20171130,000000,60900,62500,58350,61500,0.684,0
+NCNA.US,D,20171201,000000,59741,63000,58750,60000,5.2662,0
+NCNA.US,D,20171204,000000,57221.6,62050,57150,62000,7.152200000000001,0
+NCNA.US,D,20171205,000000,62400,63650,55350,60700,16.656200000000002,0
+NCNA.US,D,20171206,000000,58950,61250,57500,59100,6.0884,0
+NCNA.US,D,20171207,000000,57750,59950,56250,58000,4.0576,0
+NCNA.US,D,20171208,000000,57272,59000,53900,57500,34.604,0
+NCNA.US,D,20171211,000000,57000,60050,54950,56350,11.781600000000001,0
+NCNA.US,D,20171212,000000,55165,55650,53400,55650,4.426200000000001,0
+NCNA.US,D,20171213,000000,54013,61450,54013,56400,19.582,0
+NCNA.US,D,20171214,000000,55000,56250,53300,53400,2.8924000000000003,0
+NCNA.US,D,20171215,000000,53800,58000,53300,54450,15.3322,0
+NCNA.US,D,20171218,000000,55725,56283,53800,53800,0.8236,0
+NCNA.US,D,20171219,000000,54200,56500,53750,53800,10.2428,0
+NCNA.US,D,20171220,000000,53000,54900,53000,53250,1.1654,0
+NCNA.US,D,20171221,000000,53775,54350,51500,52800,6.1302,0
+NCNA.US,D,20171222,000000,53012,53750,52500,52900,5.9826,0
+NCNA.US,D,20171226,000000,52800,53500,51850,51850,1.281,0
+NCNA.US,D,20171227,000000,55050,56125,50100,52050,11.336200000000002,0
+NCNA.US,D,20171228,000000,51200,53600,46600,50000,29.2062,0
+NCNA.US,D,20171229,000000,49650,53650,49300,50550,12.9406,0
+NCNA.US,D,20180102,000000,51750,54100,49438,50250,19.0658,0
+NCNA.US,D,20180103,000000,50500,52400,47893,50200,11.8378,0
+NCNA.US,D,20180104,000000,48700,51100,47400,50850,23.7392,0
+NCNA.US,D,20180105,000000,49700,58050,49250,55050,6.8986,0
+NCNA.US,D,20180108,000000,55500,62189.6,55450,61900,9.391800000000002,0
+NCNA.US,D,20180109,000000,61250,67450,61000,63600,19.2244,0
+NCNA.US,D,20180110,000000,64150,67500,63503,66150,7.4622,0
+NCNA.US,D,20180111,000000,68650,69000,65050,68600,26.252000000000002,0
+NCNA.US,D,20180112,000000,69000,72800,69000,71500,23.2636,0
+NCNA.US,D,20180116,000000,72000,73999.4,63500,66600,12.0534,0
+NCNA.US,D,20180117,000000,62750,69050,58050,66050,4.679200000000001,0
+NCNA.US,D,20180118,000000,69950,74000,69900,72450,5.005,0
+NCNA.US,D,20180119,000000,72300,128400,68050,102550,191.2696,0
+NCNA.US,D,20180122,000000,104750,110875,94350,109000,105.59800000000001,0
+NCNA.US,D,20180123,000000,107350,119850,104013,114300,72.0992,0
+NCNA.US,D,20180124,000000,115050,122259,111700,121100,98.33200000000001,0
+NCNA.US,D,20180125,000000,125250,145350,120875,138900,73.5656,0
+NCNA.US,D,20180126,000000,139400,146150,131250,141250,59.6886,0
+NCNA.US,D,20180129,000000,142250,148750,121250,133250,70.1532,0
+NCNA.US,D,20180130,000000,132500,135831,119919,123850,36.2686,0
+NCNA.US,D,20180131,000000,123800,125950,120375,122550,22.899,0
+NCNA.US,D,20180201,000000,122500,122900,119550,121250,12.9282,0
+NCNA.US,D,20180202,000000,119500,120984,105000,115650,49.285000000000004,0
+NCNA.US,D,20180205,000000,113850,120968,112528,114700,10.463600000000001,0
+NCNA.US,D,20180206,000000,110350,126350,110250,114750,17.7192,0
+NCNA.US,D,20180207,000000,116400,116400,106200,110100,11.126000000000001,0
+NCNA.US,D,20180208,000000,111050,111050,100050,105850,21.7348,0
+NCNA.US,D,20180209,000000,108100,110700,100500,102800,33.2486,0
+NCNA.US,D,20180212,000000,104000,105700,91550,94750,30.6708,0
+NCNA.US,D,20180213,000000,95000,103450,95000,100050,29.424200000000003,0
+NCNA.US,D,20180214,000000,100000,112450,98700,103400,12.6376,0
+NCNA.US,D,20180215,000000,103500,120236,95000,99300,23.702800000000003,0
+NCNA.US,D,20180216,000000,98400,105692,95850,98467,19.013,0
+NCNA.US,D,20180220,000000,99350,104690,99350,99350,11.6456,0
+NCNA.US,D,20180221,000000,100200,102792,98050,101350,16.7402,0
+NCNA.US,D,20180222,000000,101500,106800,97950,100900,5.8348,0
+NCNA.US,D,20180223,000000,102600,104850,99000,103900,13.0866,0
+NCNA.US,D,20180226,000000,105000,111900,96750,100750,26.8226,0
+NCNA.US,D,20180227,000000,100150,105450,98500,98750,7.2652,0
+NCNA.US,D,20180228,000000,99750,101150,94500,97150,9.7836,0
+NCNA.US,D,20180301,000000,97750,98700,87550,91750,18.007,0
+NCNA.US,D,20180302,000000,91400,96500,91400,93700,28.617600000000003,0
+NCNA.US,D,20180305,000000,92600,97500,90550,97500,19.4118,0
+NCNA.US,D,20180306,000000,97300,101075,91000,92750,18.1386,0
+NCNA.US,D,20180307,000000,92700,99026.4,88750,91350,25.967000000000002,0
+NCNA.US,D,20180308,000000,92400,93575,88625,89550,22.4354,0
+NCNA.US,D,20180309,000000,90700,99900,89200,97450,32.897600000000004,0
+NCNA.US,D,20180312,000000,98400,109550,95000,100000,71.3492,0
+NCNA.US,D,20180313,000000,101350,101350,91624,97500,28.63200000000001,0
+NCNA.US,D,20180314,000000,97400,99700,90000,90450,40.281800000000004,0
+NCNA.US,D,20180315,000000,90250,97500,90250,94900,40.839,0
+NCNA.US,D,20180316,000000,93750,98081.4,90425,93700,10.421800000000001,0
+NCNA.US,D,20180319,000000,93800,97150,90550,91000,12.8598,0
+NCNA.US,D,20180320,000000,91650,99395,90425,96200,8.7112,0
+NCNA.US,D,20180321,000000,95800,97400,92833,95000,12.125399999999999,0
+NCNA.US,D,20180322,000000,94050,96525,87000,87150,23.728800000000003,0
+NCNA.US,D,20180323,000000,90901.6,92600,85250,88450,9.134,0
+NCNA.US,D,20180326,000000,90600,90600,85300.4,87500,16.4862,0
+NCNA.US,D,20180327,000000,88300,94950,88300,93400,36.9052,0
+NCNA.US,D,20180328,000000,94600,98900,91350,93500,23.213600000000003,0
+NCNA.US,D,20180329,000000,92000,96962.4,90000,94600,30.0054,0
+NCNA.US,D,20180402,000000,95000,102450,93300,102450,5.2362,0
+NCNA.US,D,20180403,000000,102450,107450,101600,105850,8.6954,0
+NCNA.US,D,20180404,000000,107000,114650,102850,114650,9.2308,0
+NCNA.US,D,20180405,000000,118550,118550,106050,112150,23.2958,0
+NCNA.US,D,20180406,000000,110975,131500,109850,131150,123.536,0
+NCNA.US,D,20180409,000000,133450,142650,125200,137000,74.108,0
+NCNA.US,D,20180410,000000,137550,152050,132500,147500,35.215,0
+NCNA.US,D,20180411,000000,144900,144900,121050,124100,26.8942,0
+NCNA.US,D,20180412,000000,123650,134996,117300,119150,25.9674,0
+NCNA.US,D,20180413,000000,121100,145550,118400,126150,105.38260000000001,0
+NCNA.US,D,20180416,000000,128750,133925,112700,119400,24.0136,0
+NCNA.US,D,20180417,000000,123900,128500,110800,112550,12.912,0
+NCNA.US,D,20180418,000000,111650,117950,106875,117350,12.640799999999999,0
+NCNA.US,D,20180419,000000,117350,119995,110900,114150,14.154200000000001,0
+NCNA.US,D,20180420,000000,113250,124000,107600,118200,11.991600000000002,0
+NCNA.US,D,20180423,000000,120000,121701,110250,114950,10.2946,0
+NCNA.US,D,20180424,000000,118800,119950,109800,111000,14.2116,0
+NCNA.US,D,20180425,000000,109300,123100,109250,117750,8.7838,0
+NCNA.US,D,20180426,000000,117050,122000,112900,118800,4.3254,0
+NCNA.US,D,20180427,000000,127000,127000,109242,115000,8.753400000000001,0
+NCNA.US,D,20180430,000000,116250,119150,113000,118250,2.7632,0
+NCNA.US,D,20180501,000000,120500,125500,113750,121300,44.6846,0
+NCNA.US,D,20180502,000000,121300,124350,117550,117550,7.2028,0
+NCNA.US,D,20180503,000000,117500,119950,113650,115750,4.031000000000001,0
+NCNA.US,D,20180504,000000,118950,119000,112500,112950,5.9062,0
+NCNA.US,D,20180507,000000,117500,121250,112000,113000,14.249600000000001,0
+NCNA.US,D,20180508,000000,112200,117500,103450,112000,11.746400000000001,0
+NCNA.US,D,20180509,000000,113500,115000,106600,110050,5.7068,0
+NCNA.US,D,20180510,000000,110246,118900,108750,116050,8.790000000000001,0
+NCNA.US,D,20180511,000000,117600,119200,112300,118450,7.234,0
+NCNA.US,D,20180514,000000,117750,119350,111300,113050,5.375800000000001,0
+NCNA.US,D,20180515,000000,111250,121250,111250,119900,3.5532,0
+NCNA.US,D,20180516,000000,119900,120700,115100,120000,3.9318,0
+NCNA.US,D,20180517,000000,120000,121250,115300,120000,2.2216,0
+NCNA.US,D,20180518,000000,118850,123500,115875,118100,5.7698,0
+NCNA.US,D,20180521,000000,119150,132450,119150,132200,34.059000000000005,0
+NCNA.US,D,20180522,000000,134500,145000,130350,136500,5.1684,0
+NCNA.US,D,20180523,000000,137000,138039,131250,135950,2.6010000000000004,0
+NCNA.US,D,20180524,000000,136250,138350,132500,138350,2.9534000000000002,0
+NCNA.US,D,20180525,000000,139650,140000,134538,138750,2.7963999999999998,0
+NCNA.US,D,20180529,000000,137050,145050,136150,139050,9.51,0
+NCNA.US,D,20180530,000000,142250,142250,130500,136500,5.2984,0
+NCNA.US,D,20180531,000000,133000,139400,130000,135900,3.8196,0
+NCNA.US,D,20180601,000000,137850,138900,132500,135000,2.3252,0
+NCNA.US,D,20180604,000000,135000,135000,131050,134900,2.7124,0
+NCNA.US,D,20180605,000000,136000,139000,134250,139000,3.8090000000000006,0
+NCNA.US,D,20180606,000000,140000,150000,136800,149200,10.6458,0
+NCNA.US,D,20180607,000000,149550,160000,141750,142450,6.9598,0
+NCNA.US,D,20180608,000000,141500,142450,135550,141200,4.0234000000000005,0
+NCNA.US,D,20180611,000000,141500,142000,135500,139150,5.0176,0
+NCNA.US,D,20180612,000000,139150,143700,136050,137350,4.0314,0
+NCNA.US,D,20180613,000000,136250,140950,136250,138625,3.4542,0
+NCNA.US,D,20180614,000000,142500,144244,136100,142250,3.5318,0
+NCNA.US,D,20180615,000000,141250,142950,125000,126000,16.667,0
+NCNA.US,D,20180618,000000,125150,130351,117529,122500,7.4677999999999995,0
+NCNA.US,D,20180619,000000,122500,132500,115250,121000,5.159400000000001,0
+NCNA.US,D,20180620,000000,121000,125532,117000,118150,7.5120000000000005,0
+NCNA.US,D,20180621,000000,120000,124400,115050,117600,6.6716,0
+NCNA.US,D,20180622,000000,117500,122500,115000,122500,2.4436,0
+NCNA.US,D,20180625,000000,119650,122400,115150,122400,3.0542000000000002,0
+NCNA.US,D,20180626,000000,121500,122525,115000,116300,7.1618,0
+NCNA.US,D,20180627,000000,118500,118500,100500,100800,14.1204,0
+NCNA.US,D,20180628,000000,102500,106000,99450,102050,9.124600000000001,0
+NCNA.US,D,20180629,000000,103650,106900,95000,95000,6.9298,0
+NCNA.US,D,20180702,000000,98000,105000,98000,102950,4.385400000000001,0
+NCNA.US,D,20180703,000000,105950,109950,105250,109950,3.0442,0
+NCNA.US,D,20180705,000000,109950,121500,107475,119000,7.5916,0
+NCNA.US,D,20180706,000000,121500,126650,121500,121900,2.9824,0
+NCNA.US,D,20180709,000000,121614,123584,121150,122000,5.075200000000001,0
+NCNA.US,D,20180710,000000,125200,126500,121500,122000,1.8296000000000001,0
+NCNA.US,D,20180711,000000,120750,123075,120050,121000,2.2762000000000002,0
+NCNA.US,D,20180712,000000,120950,122250,120000,120000,0.5994,0
+NCNA.US,D,20180713,000000,121250,121250,118750,120100,12.2272,0
+NCNA.US,D,20180716,000000,120650,125800,119500,123750,0.6896000000000001,0
+NCNA.US,D,20180717,000000,119950,122344,117500,117500,0.9882000000000001,0
+NCNA.US,D,20180718,000000,120900,126732,115500,122000,5.3726,0
+NCNA.US,D,20180719,000000,118200,118700,111650,114450,9.1138,0
+NCNA.US,D,20180720,000000,117250,119150,112550,115500,9.3152,0
+NCNA.US,D,20180723,000000,115500,115950,112800,113650,13.891200000000001,0
+NCNA.US,D,20180724,000000,113530,113530,105800,108900,22.362600000000004,0
+NCNA.US,D,20180725,000000,107300,120400,107300,117500,14.9922,0
+NCNA.US,D,20180726,000000,117500,117500,107650,112250,17.0302,0
+NCNA.US,D,20180727,000000,112850,118316,100600,100600,3.7230000000000003,0
+NCNA.US,D,20180730,000000,100600,109551,96600,105100,15.5102,0
+NCNA.US,D,20180731,000000,101300,115500,101300,105550,11.093800000000002,0
+NCNA.US,D,20180801,000000,106250,114250,105500,112400,26.941399999999998,0
+NCNA.US,D,20180802,000000,108300,112300,107310,111550,1.5050000000000001,0
+NCNA.US,D,20180803,000000,111450,112450,102950,111500,5.301800000000001,0
+NCNA.US,D,20180806,000000,106850,114250,106305,109150,3.7772000000000006,0
+NCNA.US,D,20180807,000000,110000,114150,110000,114150,1.836,0
+NCNA.US,D,20180808,000000,114200,118900,110756,112550,8.8696,0
+NCNA.US,D,20180809,000000,120000,120000,114850,115400,1.4982,0
+NCNA.US,D,20180810,000000,114600,120000,111260,115000,3.2784000000000004,0
+NCNA.US,D,20180813,000000,113804,119200,113750,115350,3.9052,0
+NCNA.US,D,20180814,000000,117500,119550,112650,115100,5.2638,0
+NCNA.US,D,20180815,000000,115100,122950,112875,121150,7.035800000000001,0
+NCNA.US,D,20180816,000000,120200,124700,116328,120650,2.9884000000000004,0
+NCNA.US,D,20180817,000000,121950,124700,119955,124700,3.0014,0
+NCNA.US,D,20180820,000000,123000,125000,121195,125000,3.172,0
+NCNA.US,D,20180821,000000,125000,125000,122114,125000,2.616,0
+NCNA.US,D,20180822,000000,125000,129750,123250,129150,4.251600000000001,0
+NCNA.US,D,20180823,000000,127750,150500,126850,134300,7.3978,0
+NCNA.US,D,20180824,000000,135250,140400,120150,130300,13.712000000000002,0
+NCNA.US,D,20180827,000000,124122,130500,124122,130150,0.34759999999999996,0
+NCNA.US,D,20180828,000000,126100,126566,125000,126300,1.0104000000000002,0
+NCNA.US,D,20180829,000000,128650,130450,118500,119400,14.4148,0
+NCNA.US,D,20180830,000000,119250,126474,119050,119250,3.5284000000000004,0
+NCNA.US,D,20180831,000000,119000,124300,116155,124300,1.2302,0
+NCNA.US,D,20180904,000000,125450,126100,122500,124950,1.5288,0
+NCNA.US,D,20180905,000000,125750,127950,120250,121000,2.0058000000000002,0
+NCNA.US,D,20180906,000000,119550,123150,110400,112550,6.6966,0
+NCNA.US,D,20180907,000000,112500,131250,110750,120450,5.846,0
+NCNA.US,D,20180910,000000,120000,121436,115550,117250,4.391,0
+NCNA.US,D,20180911,000000,117500,120600,115500,116525,2.1,0
+NCNA.US,D,20180912,000000,114750,120400,114750,118100,2.5814,0
+NCNA.US,D,20180913,000000,120300,120300,112750,114950,2.2876,0
+NCNA.US,D,20180914,000000,114450,121200,110500,116150,5.3616,0
+NCNA.US,D,20180917,000000,116500,120450,116250,119600,2.471,0
+NCNA.US,D,20180918,000000,118300,119600,117275,119600,4.8802,0
+NCNA.US,D,20180919,000000,120050,120050,116500,116800,7.300600000000001,0
+NCNA.US,D,20180920,000000,118250,120250,115646,118900,7.3098,0
+NCNA.US,D,20180921,000000,120200,123800,112050,112050,7.4178,0
+NCNA.US,D,20180924,000000,110700,119900,110700,113250,4.5414,0
+NCNA.US,D,20180925,000000,112700,119400,111050,117000,2.3931999999999998,0
+NCNA.US,D,20180926,000000,115250,126150,111350,117500,7.586,0
+NCNA.US,D,20180927,000000,117500,129100,117500,128500,5.4016,0
+NCNA.US,D,20180928,000000,126250,126600,123050,124600,2.0218000000000003,0
+NCNA.US,D,20181001,000000,124350,127225,112500,112850,16.9422,0
+NCNA.US,D,20181002,000000,112750,117575,110100,112000,16.5158,0
+NCNA.US,D,20181003,000000,111800,111800,105600,106150,3.7404,0
+NCNA.US,D,20181004,000000,105900,106350,94050,98900,4.3758,0
+NCNA.US,D,20181005,000000,100300,108600,89050,97550,13.5378,0
+NCNA.US,D,20181008,000000,97800,105050,92650.4,104450,8.6312,0
+NCNA.US,D,20181009,000000,107150,107500,100025,102050,11.024000000000001,0
+NCNA.US,D,20181010,000000,101400,102334,89075,91500,11.0932,0
+NCNA.US,D,20181011,000000,91500,95349.6,91250,91650,7.1052,0
+NCNA.US,D,20181012,000000,91900,106650,86500,87650,7.7166,0
+NCNA.US,D,20181015,000000,87550,97500,86750,91750,3.6026,0
+NCNA.US,D,20181016,000000,92750,99900,89050,92250,1.9234,0
+NCNA.US,D,20181017,000000,92500,92850,88375,89000,3.5042000000000004,0
+NCNA.US,D,20181018,000000,89500,94200,82400,85950,7.3342,0
+NCNA.US,D,20181019,000000,91600,101500,87800,101500,15.605,0
+NCNA.US,D,20181022,000000,101600,107400,88150,90500,8.295,0
+NCNA.US,D,20181023,000000,87900,88200,77500,84350,16.8454,0
+NCNA.US,D,20181024,000000,84800,87900,81556,87900,3.3556,0
+NCNA.US,D,20181025,000000,87600,92200,80888,81650,6.426800000000001,0
+NCNA.US,D,20181026,000000,80550,89400,78098.4,88950,6.324199999999999,0
+NCNA.US,D,20181029,000000,89000,97400,85000,97400,22.2658,0
+NCNA.US,D,20181030,000000,96450,97750,83550,85600,21.07,0
+NCNA.US,D,20181031,000000,84900,91300,81400.4,88600,25.332000000000004,0
+NCNA.US,D,20181101,000000,88650,94800,88100,91250,21.4292,0
+NCNA.US,D,20181102,000000,89850,91100,89600,89600,0.5362,0
+NCNA.US,D,20181105,000000,90200,91250,88750,91250,2.9484000000000004,0
+NCNA.US,D,20181106,000000,90600,94750,86250,86550,5.2616,0
+NCNA.US,D,20181107,000000,85600,91448.4,77750,79400,5.7364,0
+NCNA.US,D,20181108,000000,80000,86200,80000,85850,45.3808,0
+NCNA.US,D,20181109,000000,84350,90600,80000,90350,62.1528,0
+NCNA.US,D,20181112,000000,89550,93154.4,86072,90250,8.6958,0
+NCNA.US,D,20181113,000000,88050,91800,86047,88050,53.3332,0
+NCNA.US,D,20181114,000000,88400,90800,81877,90800,18.773,0
+NCNA.US,D,20181115,000000,90400,90400,86000,86000,2.5766000000000004,0
+NCNA.US,D,20181116,000000,86000,97550,86000,95500,8.2554,0
+NCNA.US,D,20181119,000000,89950,99950,89950,96000,24.2312,0
+NCNA.US,D,20181120,000000,95650,100400,93000,96900,4.4456,0
+NCNA.US,D,20181121,000000,96050,96050,88350,88350,3.1378000000000004,0
+NCNA.US,D,20181123,000000,86850,91250,84850,88400,17.884800000000002,0
+NCNA.US,D,20181126,000000,89750,89750,85450,85450,1.5438,0
+NCNA.US,D,20181127,000000,89910,92850,85700,88550,1.5128000000000001,0
+NCNA.US,D,20181128,000000,86050,93750,85050,92250,17.7234,0
+NCNA.US,D,20181129,000000,88600,99225,88600,95100,10.6182,0
+NCNA.US,D,20181130,000000,95000,99500,91100,97450,15.452,0
+NCNA.US,D,20181203,000000,97950,97950,92650,92650,1.5208000000000002,0
+NCNA.US,D,20181204,000000,93350,97200,86650,86650,2.322,0
+NCNA.US,D,20181206,000000,85000,95600,85000,90300,4.3202,0
+NCNA.US,D,20181207,000000,92000,98950,89900,90450,14.9556,0
+NCNA.US,D,20181210,000000,89500,93675,87750,88100,14.117,0
+NCNA.US,D,20181211,000000,88600,91450,85950,86100,1.0684,0
+NCNA.US,D,20181212,000000,85800,89500,84050,84050,3.9166000000000003,0
+NCNA.US,D,20181213,000000,84000,85292,82500,82500,1.6238,0
+NCNA.US,D,20181214,000000,85012.4,85225,82525,82800,2.1458000000000004,0
+NCNA.US,D,20181217,000000,81550,84700,80250,81500,24.128400000000003,0
+NCNA.US,D,20181218,000000,80700,86250,80250,81000,6.9704,0
+NCNA.US,D,20181219,000000,79650,83897.4,75550,75700,6.083600000000001,0
+NCNA.US,D,20181220,000000,74300,77225,68050,71200,8.5518,0
+NCNA.US,D,20181221,000000,72950,72950,69255,72000,15.948800000000002,0
+NCNA.US,D,20181224,000000,71500,71500,57250,65000,5.7788,0
+NCNA.US,D,20181226,000000,64400,72650,61250,68700,6.641800000000001,0
+NCNA.US,D,20181227,000000,68350,73750,65150,72750,13.831400000000004,0
+NCNA.US,D,20181228,000000,69900,93250,69900,78600,18.1958,0
+NCNA.US,D,20181231,000000,78800,80900,71250,72500,19.6406,0
+NCNA.US,D,20190102,000000,73150,80449.6,70500,73850,9.679400000000001,0
+NCNA.US,D,20190103,000000,73650,80975,70050,77000,11.9008,0
+NCNA.US,D,20190104,000000,75300,85225,75300,82700,9.674800000000001,0
+NCNA.US,D,20190107,000000,83050,90875,83050,84750,7.8764,0
+NCNA.US,D,20190108,000000,83600,84650,75750,76950,8.2642,0
+NCNA.US,D,20190109,000000,75500,81275,75500,77450,5.243200000000001,0
+NCNA.US,D,20190110,000000,83500,90635.4,79350,81100,15.48,0
+NCNA.US,D,20190111,000000,80050,81375,78100,81250,0.7010000000000001,0
+NCNA.US,D,20190114,000000,80250,80825,78550,78550,3.4182,0
+NCNA.US,D,20190115,000000,77950,79950,76450,78850,3.8332,0
+NCNA.US,D,20190116,000000,77750,79175,73300,73300,1.1936,0
+NCNA.US,D,20190117,000000,72600,86800,72600,81100,10.833800000000002,0
+NCNA.US,D,20190118,000000,80450,86200,78900,80100,15.5154,0
+NCNA.US,D,20190122,000000,78600,78902,72500,73150,2.2726,0
+NCNA.US,D,20190123,000000,72800,81000,69000,70850,3.5874,0
+NCNA.US,D,20190124,000000,66850,66850,53750,57050,99.27040000000001,0
+NCNA.US,D,20190125,000000,65500,65500,59850,61250,63.1208,0
+NCNA.US,D,20190128,000000,60250,61850,60000,61050,20.5306,0
+NCNA.US,D,20190129,000000,60500,62700,59159,60500,15.598400000000002,0
+NCNA.US,D,20190130,000000,60100,75500,57000,67550,47.69480000000001,0
+NCNA.US,D,20190131,000000,66300,69800,63250,64800,23.4056,0
+NCNA.US,D,20190201,000000,63750,65587,60500,61600,22.615000000000002,0
+NCNA.US,D,20190204,000000,61650,67200,60425,61500,14.261400000000002,0
+NCNA.US,D,20190205,000000,61000,61500,58350,59200,16.6398,0
+NCNA.US,D,20190206,000000,60600,61450,58150,60100,31.638800000000003,0
+NCNA.US,D,20190207,000000,59200,64300,54300,54800,10.898600000000002,0
+NCNA.US,D,20190208,000000,51850,59900,51850,54600,53.8632,0
+NCNA.US,D,20190211,000000,55500,59500,55500,57937.6,7.376800000000001,0
+NCNA.US,D,20190212,000000,57900,59750,54370.4,55900,9.3284,0
+NCNA.US,D,20190213,000000,55677,59150,54150,57450,12.736600000000001,0
+NCNA.US,D,20190214,000000,59500,59700,55450,56550,5.0562000000000005,0
+NCNA.US,D,20190215,000000,57100,59600,57100,58600,8.0592,0
+NCNA.US,D,20190219,000000,57850,59200,57750,57750,2.248,0
+NCNA.US,D,20190220,000000,58067.6,59500,57500,58300,4.007,0
+NCNA.US,D,20190221,000000,58250,59750,57750,57800,12.7128,0
+NCNA.US,D,20190222,000000,57900,59600,57750,58550,18.7768,0
+NCNA.US,D,20190225,000000,58300,60500,58250,58650,5.4270000000000005,0
+NCNA.US,D,20190226,000000,59500,61550,58250,58900,12.6296,0
+NCNA.US,D,20190227,000000,59150,60150,58500,59350,8.774,0
+NCNA.US,D,20190228,000000,59700,61650,58750,59500,2.5662000000000003,0
+NCNA.US,D,20190301,000000,57807,59300,55050,57600,2.8502,0
+NCNA.US,D,20190304,000000,59500,65000,58500,64500,33.0238,0
+NCNA.US,D,20190305,000000,63950,68000,63750,67150,10.5142,0
+NCNA.US,D,20190306,000000,67750,67750,61050,62800,11.365599999999999,0
+NCNA.US,D,20190307,000000,62250,62250,60350.4,61200,5.188200000000001,0
+NCNA.US,D,20190308,000000,60850,74700,60500,65000,28.2208,0
+NCNA.US,D,20190311,000000,66650,72650,66650,69300,2.1634,0
+NCNA.US,D,20190312,000000,69000,70000,66300,66300,3.6062000000000003,0
+NCNA.US,D,20190313,000000,69875,79550,67950.4,75400,133.9452,0
+NCNA.US,D,20190314,000000,75829.6,78750,73800,77600,20.740000000000002,0
+NCNA.US,D,20190315,000000,77150,80949.6,75000,80500,33.4686,0
+NCNA.US,D,20190318,000000,79900,84950,72250,82500,31.873400000000004,0
+NCNA.US,D,20190319,000000,83300,85750,76300,77600,9.7664,0
+NCNA.US,D,20190320,000000,76950,80850,75250,80000,7.0368,0
+NCNA.US,D,20190321,000000,82850,89250,82850,85200,5.174600000000001,0
+NCNA.US,D,20190322,000000,85350,96400,84350,90150,16.304000000000002,0
+NCNA.US,D,20190325,000000,94730.6,94730.6,82700,83700,12.9068,0
+NCNA.US,D,20190326,000000,83550,85267,79600,80800,1.6178000000000001,0
+NCNA.US,D,20190327,000000,84800,84800,76500,79250,5.5964,0
+NCNA.US,D,20190328,000000,78850,84942.4,78500,78700,2.3404,0
+NCNA.US,D,20190329,000000,78100,87000,77550,85000,8.696,0
+NCNA.US,D,20190401,000000,84900,88800,84700,87250,7.910800000000001,0
+NCNA.US,D,20190402,000000,85000,87600,81050,86250,6.2752,0
+NCNA.US,D,20190403,000000,86225,88847.6,84700,87250,5.439400000000001,0
+NCNA.US,D,20190404,000000,84000,89600,83400,85000,8.9552,0
+NCNA.US,D,20190405,000000,86500,86650,84875,85300,9.1798,0
+NCNA.US,D,20190408,000000,84525,85000,78500,78750,8.76,0
+NCNA.US,D,20190409,000000,78500,80350,77625,79850,3.6174,0
+NCNA.US,D,20190410,000000,78700,85800,76225,85800,41.998000000000005,0
+NCNA.US,D,20190411,000000,85150,85450,77075,81000,23.893400000000003,0
+NCNA.US,D,20190412,000000,80350,85300,76575,79750,22.1816,0
+NCNA.US,D,20190415,000000,79200,82000,75750,76000,12.003600000000002,0
+NCNA.US,D,20190416,000000,76000,78405,68400,70000,10.0022,0
+NCNA.US,D,20190417,000000,69650,70375,64500,70000,2.0564,0
+NCNA.US,D,20190418,000000,69550,73500,67750,67750,2.466,0
+NCNA.US,D,20190422,000000,69050,74750,67800,68250,2.4822,0
+NCNA.US,D,20190423,000000,68600,69650,64650,64650,2.4974000000000003,0
+NCNA.US,D,20190424,000000,64600,67750,63600,63600,1.8346,0
+NCNA.US,D,20190425,000000,62750,66500,62750,63900,1.386,0
+NCNA.US,D,20190426,000000,64000,68500,64000,65900,39.526,0
+NCNA.US,D,20190429,000000,72125,75500,70100,74900,30.233000000000004,0
+NCNA.US,D,20190430,000000,75750,78035.6,72650,75000,4.3266,0
+NCNA.US,D,20190501,000000,75000,78000,74350,75950,3.3254,0
+NCNA.US,D,20190502,000000,77400,85000,73850,76000,5.1852,0
+NCNA.US,D,20190503,000000,75600,79750,75600,78750,6.08,0
+NCNA.US,D,20190506,000000,78950,79550,75000,78300,5.7216,0
+NCNA.US,D,20190507,000000,76650,79850,72410.4,75600,3.4218,0
+NCNA.US,D,20190508,000000,75000,76700,71650,71650,4.9968,0
+NCNA.US,D,20190509,000000,72450,75375,69250,70700,4.077800000000001,0
+NCNA.US,D,20190510,000000,73750,80600,70350,72100,1.9544,0
+NCNA.US,D,20190513,000000,72500,75700,70250,71200,1.9344000000000001,0
+NCNA.US,D,20190514,000000,73750,76342.4,72300,72750,5.1613999999999995,0
+NCNA.US,D,20190515,000000,74589.6,75000,72029.6,74150,4.3668000000000005,0
+NCNA.US,D,20190516,000000,75000,76375,72350,72650,2.5868,0
+NCNA.US,D,20190517,000000,75525,75525,72650,72850,1.8516,0
+NCNA.US,D,20190520,000000,73550,73550,69200,71100,0.6066,0
+NCNA.US,D,20190521,000000,70923.4,73150,70400,71950,2.4074,0
+NCNA.US,D,20190522,000000,70800,73125,70800,72400,0.2588,0
+NCNA.US,D,20190524,000000,80000,80000,73550,75925,0.5804,0
+NCNA.US,D,20190528,000000,75000,75000,69300,69300,1.7598,0
+NCNA.US,D,20190529,000000,69900,72000,69000,69000,0.6202000000000001,0
+NCNA.US,D,20190531,000000,70158,70158,60000,60000,1.365,0
+NCNA.US,D,20190603,000000,61200,67500,57650,57650,3.2590000000000003,0
+NCNA.US,D,20190604,000000,60200,63300,58550,59600,2.2812,0
+NCNA.US,D,20190605,000000,61550,61550,54257.4,57550,2.2056,0
+NCNA.US,D,20190606,000000,60000,61750,56600,60150,117.8474,0
+NCNA.US,D,20190607,000000,60250,60325,59050,59050,0.3234,0
+NCNA.US,D,20190610,000000,61972,61972,55850,57350,1.4384000000000001,0
+NCNA.US,D,20190611,000000,59851,59851,57000,57000,0.919,0
+NCNA.US,D,20190612,000000,58450,61850,56150,59400,2.1916,0
+NCNA.US,D,20190613,000000,62450,62450,58200,58250,12.831400000000004,0
+NCNA.US,D,20190614,000000,63925.6,63925.6,58650,59700,0.8190000000000001,0
+NCNA.US,D,20190617,000000,59800,62491,58650,58650,2.6908,0
+NCNA.US,D,20190618,000000,61450,63150,60100.4,61000,1.6144,0
+NCNA.US,D,20190619,000000,61289.6,61750,58550,59200,4.649,0
+NCNA.US,D,20190620,000000,58800,58850,56350,57700,4.9828,0
+NCNA.US,D,20190621,000000,55150,58975,51700,54050,10.121,0
+NCNA.US,D,20190624,000000,55400,56500,52150,53750,3.2984000000000004,0
+NCNA.US,D,20190625,000000,54600,54600,52550,52550,3.1216000000000004,0
+NCNA.US,D,20190626,000000,53000,54000,47650,48700,4.831,0
+NCNA.US,D,20190627,000000,49700,50375,45850,48950,9.855,0
+NCNA.US,D,20190628,000000,48600,51900,48139,51900,13.068399999999999,0
+NCNA.US,D,20190701,000000,51100,55200,50000,52800,6.348400000000001,0
+NCNA.US,D,20190702,000000,52300,55700,50550,51550,3.1380000000000003,0
+NCNA.US,D,20190703,000000,51550,53000,49750,51000,2.6206,0
+NCNA.US,D,20190705,000000,51800,51800,48050,48950,6.0474000000000006,0
+NCNA.US,D,20190708,000000,49500,54025,49250,49400,1.9774,0
+NCNA.US,D,20190709,000000,49640.6,50750,45650,50750,6.6612,0
+NCNA.US,D,20190710,000000,50300,52095.6,45150,49300,5.4972,0
+NCNA.US,D,20190711,000000,49350,49350,46500,48750,3.0418000000000003,0
+NCNA.US,D,20190712,000000,47550,48675,47500,47600,0.6406000000000001,0
+NCNA.US,D,20190715,000000,48700,49300,47600,47900,0.6910000000000001,0
+NCNA.US,D,20190716,000000,47522.4,48900,47450,48900,1.0558,0
+NCNA.US,D,20190717,000000,49250,49500,46750,46750,0.9042,0
+NCNA.US,D,20190718,000000,47200,47500,46250,46750,0.8686,0
+NCNA.US,D,20190719,000000,48250,48250,46000,46300,0.6494,0
+NCNA.US,D,20190722,000000,45800.4,47750,45800.4,47750,0.3664,0
+NCNA.US,D,20190723,000000,48250,48250,45500,45500,0.215,0
+NCNA.US,D,20190724,000000,45000,45100,40700,40700,2.0014000000000003,0
+NCNA.US,D,20190725,000000,41987.6,41987.6,39300,39300,2.4312,0
+NCNA.US,D,20190726,000000,38550,42100,37650,40550,4.2378,0
+NCNA.US,D,20190729,000000,41250,45325.4,40100,45100,2.6922,0
+NCNA.US,D,20190730,000000,45700,47650,43550,45000,8.4328,0
+NCNA.US,D,20190731,000000,45627,49334.4,43050,43050,4.745,0
+NCNA.US,D,20190801,000000,44250,49500,40650,43900,4.95,0
+NCNA.US,D,20190802,000000,44000,47000,41100,43250,2.717,0
+NCNA.US,D,20190805,000000,44750,46241.6,43950,45000,1.5682,0
+NCNA.US,D,20190806,000000,45500,47065,45500,46350,0.584,0
+NCNA.US,D,20190807,000000,45283.6,46700,45283.6,46000,0.8088,0
+NCNA.US,D,20190808,000000,46000,51000,45850,47500,0.783,0
+NCNA.US,D,20190809,000000,49800,49800,47500,47500,0.4446,0
+NCNA.US,D,20190812,000000,47600,47750,45100,45500,2.6032,0
+NCNA.US,D,20190813,000000,44975,46500,43150,45450,6.582000000000001,0
+NCNA.US,D,20190814,000000,43250,45250,43092.4,44850,1.1548,0
+NCNA.US,D,20190815,000000,44750,45775,43000,43000,5.7976,0
+NCNA.US,D,20190816,000000,42350,43250,34000,34750,10.1776,0
+NCNA.US,D,20190819,000000,36250,40000,35600,36600,20.9514,0
+NCNA.US,D,20190820,000000,33600,45750,20050,40000,169.0232,0
+NCNA.US,D,20190821,000000,37875,39300,33325,38750,34.68,0
+NCNA.US,D,20190822,000000,38300,39750,35550,37850,11.439400000000001,0
+NCNA.US,D,20190823,000000,36650,39700,36250,38250,18.6554,0
+NCNA.US,D,20190826,000000,38150,39950,37600,39150,1.0702,0
+NCNA.US,D,20190827,000000,38850,40000,37800,38850,4.2286,0
+NCNA.US,D,20190828,000000,38550,40000,36000,40000,11.0528,0
+NCNA.US,D,20190829,000000,39250,43450,38250,42950,34.249,0
+NCNA.US,D,20190830,000000,43050,46250,39550,45400,77.0408,0
+NCNA.US,D,20190903,000000,44900,45650,42350,45400,3.238,0
+NCNA.US,D,20190904,000000,45500,51750,45500,49550,6.636800000000001,0
+NCNA.US,D,20190905,000000,50000,54700,50000,53550,1.7344,0
+NCNA.US,D,20190906,000000,54000,54050,51150.4,52700,3.055,0
+NCNA.US,D,20190909,000000,52350,53600,46075,50000,380.7582,0
+NCNA.US,D,20190910,000000,50000,51930,45200,48100,8.6582,0
+NCNA.US,D,20190911,000000,49550,52750,45900,47350,9.526800000000001,0
+NCNA.US,D,20190912,000000,47450,51450,42950,44950,5.7548,0
+NCNA.US,D,20190913,000000,45000,45000,42210,43500,2.7274000000000003,0
+NCNA.US,D,20190916,000000,44350,48500,41300,41925,12.531000000000002,0
+NCNA.US,D,20190917,000000,42550,43561,37800,38050,11.463,0
+NCNA.US,D,20190918,000000,38250,42500,37700,39350,14.747,0
+NCNA.US,D,20190919,000000,38700,39950,38200,38500,0.8546000000000001,0
+NCNA.US,D,20190920,000000,39200,40000,38000,40000,3.5944000000000007,0
+NCNA.US,D,20190923,000000,40300,41125,36700,39150,6.0986,0
+NCNA.US,D,20190924,000000,37500,39700,36850,36850,2.3036000000000003,0
+NCNA.US,D,20190925,000000,36950,38000,35050,35050,2.2448,0
+NCNA.US,D,20190926,000000,35500,37850,34050,35450,9.7786,0
+NCNA.US,D,20190927,000000,36250,36650,35150,36250,7.9792000000000005,0
+NCNA.US,D,20190930,000000,36225,37450,34450,36200,5.8626,0
+NCNA.US,D,20191001,000000,35250,35600,33050,34650,17.9994,0
+NCNA.US,D,20191002,000000,32166.4,34950,31550,32000,24.2298,0
+NCNA.US,D,20191003,000000,31100,32500,30050,31800,24.213,0
+NCNA.US,D,20191004,000000,33300,35000,31650,32850,7.070600000000001,0
+NCNA.US,D,20191007,000000,32650,33750,31600,32850,4.4888,0
+NCNA.US,D,20191008,000000,33750,33750,31250,32200,20.7098,0
+NCNA.US,D,20191009,000000,35200,35950,29750,30000,18.771800000000002,0
+NCNA.US,D,20191010,000000,30100,31569.6,29000,29000,2.3466,0
+NCNA.US,D,20191011,000000,29950,32700,29950,30750,8,0
+NCNA.US,D,20191014,000000,30900,31100,29250,30200,7.5498,0
+NCNA.US,D,20191015,000000,30050,36799.4,30050,31950,3.9884000000000004,0
+NCNA.US,D,20191016,000000,32200,35400,30500,31450,5.7665999999999995,0
+NCNA.US,D,20191017,000000,32158.4,33250,31275,33250,11.055,0
+NCNA.US,D,20191018,000000,34900,35700,32500,34000,17.6406,0
+NCNA.US,D,20191021,000000,34000,35000,33500,34425,11.5528,0
+NCNA.US,D,20191022,000000,35000,36250,34263.6,35000,5.630800000000001,0
+NCNA.US,D,20191023,000000,34950,36600,33784.4,36250,9.1524,0
+NCNA.US,D,20191024,000000,36563.6,37469.6,34550,35900,12.5638,0
+NCNA.US,D,20191025,000000,36750,40000,33550,34500,26.698800000000002,0
+NCNA.US,D,20191028,000000,34500,38200,34500,37500,14.308,0
+NCNA.US,D,20191029,000000,36900,38050,34450,35550,32.5362,0
+NCNA.US,D,20191030,000000,35150,36100,33500,35550,48.4062,0
+NCNA.US,D,20191031,000000,39100,39100,34400,35100,10.8848,0
+NCNA.US,D,20191101,000000,34950,36500,34400,35850,4.1968000000000005,0
+NCNA.US,D,20191104,000000,35650,37400,35450,35750,6.324,0
+NCNA.US,D,20191105,000000,35500,36700,35450,35600,2.6194,0
+NCNA.US,D,20191106,000000,35300,37100,34000,34700,23.228,0
+NCNA.US,D,20191107,000000,34550,35350,32000,33650,11.7602,0
+NCNA.US,D,20191108,000000,32750,34250,32550,33650,7.5986,0
+NCNA.US,D,20191111,000000,32950,33950,32650,32700,5.6342,0
+NCNA.US,D,20191112,000000,32000,32500,30450,30450,8.3364,0
+NCNA.US,D,20191113,000000,30450,30850,29050,29150,8.493400000000001,0
+NCNA.US,D,20191114,000000,25300,30350,25300,27750,12.1372,0
+NCNA.US,D,20191115,000000,27050,30000,27050,29950,9.7444,0
+NCNA.US,D,20191118,000000,35950,37250,30602.4,32450,7.2324,0
+NCNA.US,D,20191119,000000,33900,34282.4,31550,33800,4.2132,0
+NCNA.US,D,20191120,000000,32250,34800,31550,33950,1.9678,0
+NCNA.US,D,20191121,000000,34450,34549,32900,33450,4.0312,0
+NCNA.US,D,20191122,000000,34150,36090.4,32750,35500,7.5904,0
+NCNA.US,D,20191125,000000,37300,40800,37300,40250,12.076200000000002,0
+NCNA.US,D,20191126,000000,40500,40500,38750,40250,14.791000000000002,0
+NCNA.US,D,20191127,000000,40000,41750,39100,41500,14.384200000000002,0
+NCNA.US,D,20191129,000000,41600,43400,40800,42400,3.1974,0
+NCNA.US,D,20191202,000000,43450,47717,39600,40025,17.6552,0
+NCNA.US,D,20191203,000000,39450,41400,34600,37200,22.0814,0
+NCNA.US,D,20191204,000000,37100,37100,32500,33650,36.8278,0
+NCNA.US,D,20191205,000000,32800,35750,32500,34300,4.381600000000001,0
+NCNA.US,D,20191206,000000,34309.6,36350,33750,35150,7.2862,0
+NCNA.US,D,20191209,000000,34450,37000,34421.6,36900,7.9254,0
+NCNA.US,D,20191210,000000,35450,37000,35400,35900,10.9318,0
+NCNA.US,D,20191211,000000,36250,41000,36000,38750,28.017400000000002,0
+NCNA.US,D,20191212,000000,39100,40800,38850,39450,13.1788,0
+NCNA.US,D,20191213,000000,40150,40550,35300,36250,21.491,0
+NCNA.US,D,20191216,000000,36300,37118.4,32050,32050,12.874400000000001,0
+NCNA.US,D,20191217,000000,33650,33650,31636.4,32350,6.646599999999999,0
+NCNA.US,D,20191218,000000,33050,33050,29050.4,31900,10.9318,0
+NCNA.US,D,20191219,000000,31650,33194,31250,32600,3.9514,0
+NCNA.US,D,20191220,000000,32400,33200,30500,30500,8.3102,0
+NCNA.US,D,20191223,000000,30600,31764,29500,29900,8.635,0
+NCNA.US,D,20191224,000000,29600,30999.6,29600,30650,1.7446000000000002,0
+NCNA.US,D,20191226,000000,31600,31850,31205.6,31850,3.6874000000000002,0
+NCNA.US,D,20191227,000000,31850,31850,30276,31000,2.326,0
+NCNA.US,D,20191230,000000,31000,31750,27550,28250,7.2454,0
+NCNA.US,D,20191231,000000,27850,31304.4,27850,30500,8.4136,0
+NCNA.US,D,20200102,000000,29650,31350,29056.4,29500.4,11.1706,0
+NCNA.US,D,20200103,000000,29550,31250,29250,29900,4.0372,0
+NCNA.US,D,20200106,000000,30500,30500,27350,28250,6.638400000000001,0
+NCNA.US,D,20200107,000000,28500,29800,28500,28500,3.6806,0
+NCNA.US,D,20200108,000000,27900,29785,26500,26900,4.924,0
+NCNA.US,D,20200109,000000,26900,28743.6,26800,26800,2.305,0
+NCNA.US,D,20200110,000000,27573,27610,25000,25200,16.3078,0
+NCNA.US,D,20200113,000000,25250,26267,25250,26200,3.3812,0
+NCNA.US,D,20200114,000000,26650,27050,25250,26550,6.33,0
+NCNA.US,D,20200115,000000,27050,27950,25900,26000,6.7338000000000005,0
+NCNA.US,D,20200116,000000,26500,27350,25000,26233.6,29.6778,0
+NCNA.US,D,20200117,000000,27300,30173.6,26250,28400,30.191599999999998,0
+NCNA.US,D,20200121,000000,28500,29900,25600,25775,17.7768,0
+NCNA.US,D,20200122,000000,26000,26350,25550,25742.4,9.653400000000001,0
+NCNA.US,D,20200123,000000,25500,25900,25305,25500,12.571000000000002,0
+NCNA.US,D,20200124,000000,25850,25900,25050,25550,10.1312,0
+NCNA.US,D,20200127,000000,25300,27500,25100,27500,4.7346,0
+NCNA.US,D,20200128,000000,28050,28050,26050,26200,2.7826,0
+NCNA.US,D,20200129,000000,26200,26355.4,25500,25750,3.4292000000000002,0
+NCNA.US,D,20200130,000000,25950,28000,25950,27500,49.0574,0
+NCNA.US,D,20200131,000000,27818.4,27818.4,25925,26600,6.934400000000001,0
+NCNA.US,D,20200203,000000,27200,27500,26650,26700,4.8576,0
+NCNA.US,D,20200204,000000,27000,27016.4,25899,26600,1.5708000000000002,0
+NCNA.US,D,20200205,000000,27000,28200,26466.4,27650,6.176,0
+NCNA.US,D,20200206,000000,27643.6,28050,27450,27750,2.498,0
+NCNA.US,D,20200207,000000,27828,27900,26910.4,27500,8.0098,0
+NCNA.US,D,20200210,000000,26850,27520.4,26850,26950,1.7678,0
+NCNA.US,D,20200211,000000,26650,28050,26650,27250,5.2566,0
+NCNA.US,D,20200212,000000,27400,28100,27000,27200,6.7198,0
+NCNA.US,D,20200213,000000,26800,27750,26000,26100,5.7464,0
+NCNA.US,D,20200214,000000,26000,27500,26000,27350,2.9822,0
+NCNA.US,D,20200218,000000,27000,27000,25427.4,25800,3.0290000000000004,0
+NCNA.US,D,20200219,000000,25250,26700,25000,25000,27.1338,0
+NCNA.US,D,20200220,000000,25000,25900,22500,24100,29.057600000000004,0
+NCNA.US,D,20200221,000000,24100,24900,23044.4,24200,4.2586,0
+NCNA.US,D,20200224,000000,24050,25000,21900,22150,6.6654,0
+NCNA.US,D,20200225,000000,23150,24033,20050,20550,7.7446,0
+NCNA.US,D,20200226,000000,20300,22555,19400,20100,24.3994,0
+NCNA.US,D,20200227,000000,20400,20800,19100,20200,7.4478,0
+NCNA.US,D,20200228,000000,19850,21350,19050,20550,8.378200000000001,0
+NCNA.US,D,20200302,000000,45950,52950,28250,29950,329.646,0
+NCNA.US,D,20200303,000000,34950,45350,32950,39250,312.05760000000004,0
+NCNA.US,D,20200304,000000,43400,52500,40710.4,45250,269.482,0
+NCNA.US,D,20200305,000000,46450,48750,37750,39950,120.8066,0
+NCNA.US,D,20200306,000000,38500,41450,36250,39850,62.7334,0
+NCNA.US,D,20200309,000000,35350,37399.6,32500,33240.6,55.6232,0
+NCNA.US,D,20200310,000000,36000,36000,32500,33800,23.282600000000002,0
+NCNA.US,D,20200311,000000,33800,34772,30100,31700,31.3226,0
+NCNA.US,D,20200312,000000,28500,31645.6,26550,27100,43.4032,0
+NCNA.US,D,20200313,000000,29050,31250,27500,28750,23.1822,0
+NCNA.US,D,20200316,000000,24500,29180,24500,27250,27.312800000000003,0
+NCNA.US,D,20200317,000000,27600,29450,27050,28300,26.343400000000003,0
+NCNA.US,D,20200318,000000,25350,27900,20200,21550,67.69,0
+NCNA.US,D,20200319,000000,21050,25000,21050,23466.4,53.9974,0
+NCNA.US,D,20200320,000000,25700,26000,24050,24450,27.5808,0
+NCNA.US,D,20200323,000000,25000,25000,21250,24450,10.444600000000001,0
+NCNA.US,D,20200324,000000,26150,26150,24000,26000,14.1732,0
+NCNA.US,D,20200325,000000,26450,28450,25200,28450,16.4738,0
+NCNA.US,D,20200326,000000,28900,32900,28500,30000,30.4038,0
+NCNA.US,D,20200327,000000,27600,29475,26900,28000,17.3756,0
+NCNA.US,D,20200330,000000,28250,29103,26400,27500,7.5372,0
+NCNA.US,D,20200331,000000,26800,31749.6,26800,29150,15.654200000000001,0
+NCNA.US,D,20200401,000000,28350,28350,26050,26950,18.7912,0
+NCNA.US,D,20200402,000000,26500,27650,24300.4,24350,19.353,0
+NCNA.US,D,20200403,000000,24500,27600.4,24050,25300,17.506800000000002,0
+NCNA.US,D,20200406,000000,25300,27750,25000,26500,14.2786,0
+NCNA.US,D,20200407,000000,27700,27750,25200,27750,13.6256,0
+NCNA.US,D,20200408,000000,28150,29350,25850,26950,22.3558,0
+NCNA.US,D,20200409,000000,28500,29350,27850,28700,7.509000000000001,0
+NCNA.US,D,20200413,000000,28900,29350,27688,29350,5.6638,0
+NCNA.US,D,20200414,000000,28900,30000,28000,28250,7.8002,0
+NCNA.US,D,20200415,000000,26550,29150,26550,28950,12.421800000000001,0
+NCNA.US,D,20200416,000000,27850,29325,27850,28800,8.5612,0
+NCNA.US,D,20200417,000000,29000,29400,27700,27941.6,11.0792,0
+NCNA.US,D,20200420,000000,28150,29150,27696.4,28450,5.4508,0
+NCNA.US,D,20200421,000000,27600,27860.4,26850,27500,12.0434,0
+NCNA.US,D,20200422,000000,28050,28103.6,26500,27450,5.8176,0
+NCNA.US,D,20200423,000000,26600,27587.6,26600,26750,5.3892,0
+NCNA.US,D,20200424,000000,27846.4,28700,27100,28300,6.1174,0
+NCNA.US,D,20200427,000000,29500,29950,27849,28750,10.41,0
+NCNA.US,D,20200428,000000,29200,29950,27650,28800,11.9926,0
+NCNA.US,D,20200429,000000,28900,30961,28150,30600,7.956800000000001,0
+NCNA.US,D,20200430,000000,30300,30300,28150,28250,12.416200000000002,0
+NCNA.US,D,20200501,000000,28500,28500,26050,27050,9.8474,0
+NCNA.US,D,20200504,000000,26500,27388,25500,26050,10.0974,0
+NCNA.US,D,20200505,000000,26300,27900,26300,26800,6.393400000000001,0
+NCNA.US,D,20200506,000000,28400,28450,27300,27650,11.298800000000002,0
+NCNA.US,D,20200507,000000,28350,28650,27250,27450,9.1708,0
+NCNA.US,D,20200508,000000,27500,28350,27250,27250,7.341,0
+NCNA.US,D,20200511,000000,27750,28800,26855.6,27650,9.588000000000001,0
+NCNA.US,D,20200512,000000,28100,30300,27900.4,29150,11.5506,0
+NCNA.US,D,20200513,000000,29400,29689.6,26600,27100,20.0924,0
+NCNA.US,D,20200514,000000,27900,27900,26550,27250,7.251800000000001,0
+NCNA.US,D,20200515,000000,26800,29450,26700,27600,4.2648,0
+NCNA.US,D,20200518,000000,27600,29775,27450,29400,9.851,0
+NCNA.US,D,20200519,000000,29700,30000,28050,29050,11.3432,0
+NCNA.US,D,20200520,000000,29950,37050,28800,36850,28.467000000000002,0
+NCNA.US,D,20200521,000000,36700,36700,28600,30550,61.3164,0
+NCNA.US,D,20200522,000000,33000,33000,28722,29350,24.4496,0
+NCNA.US,D,20200526,000000,31650,31650,28550,29600,23.547200000000004,0
+NCNA.US,D,20200527,000000,31900,31950,29550,31350,50.7,0
+NCNA.US,D,20200528,000000,32450,32975,31000,31650,37.4542,0
+NCNA.US,D,20200529,000000,30700,31700,29500,31350,15.7678,0
+NCNA.US,D,20200601,000000,31000,33150,30300,32450,15.5678,0
+NCNA.US,D,20200602,000000,32600,32750,31050,32350,20.3246,0
+NCNA.US,D,20200603,000000,32100,33150,31850,32350,13.4624,0
+NCNA.US,D,20200604,000000,32250,32550,30350,30834.4,15.693600000000002,0
+NCNA.US,D,20200605,000000,30950,31900,30400,31700,19.4234,0
+NCNA.US,D,20200608,000000,31150,31900,29900,30950,22.4048,0
+NCNA.US,D,20200609,000000,31000,31087.6,28800,30400,14.5752,0
+NCNA.US,D,20200610,000000,30850,30900,29500,29800,13.3904,0
+NCNA.US,D,20200611,000000,29300,29300,27750,28400,17.3762,0
+NCNA.US,D,20200612,000000,29700,30900,28500,29000,7.2084,0
+NCNA.US,D,20200615,000000,27700,30250,27700,29600,11.658,0
+NCNA.US,D,20200616,000000,30050,31000,29400,29600,4.148000000000001,0
+NCNA.US,D,20200617,000000,29250,30500,28750,29800,3.6308,0
+NCNA.US,D,20200618,000000,29400,30175,29200,29850,4.5518,0
+NCNA.US,D,20200619,000000,31250,31250,29000,29400,14.2128,0
+NCNA.US,D,20200622,000000,29450,29666.4,27550,28900,15.934600000000001,0
+NCNA.US,D,20200623,000000,29600,29900,29000,29000,10.8254,0
+NCNA.US,D,20200624,000000,28450,29750,27500,28750,13.0098,0
+NCNA.US,D,20200625,000000,28550,29250,27650.4,28100,15.1448,0
+NCNA.US,D,20200626,000000,28000,28850,27550,27800,6.078000000000001,0
+NCNA.US,D,20200629,000000,28050,28580,27000,27450,9.7416,0
+NCNA.US,D,20200630,000000,27150,27750,26750,27050,8.3874,0
+NCNA.US,D,20200701,000000,27500,27880.4,26850,26850,4.1706,0
+NCNA.US,D,20200702,000000,26900,27250,26850,26937,2.9504,0
+NCNA.US,D,20200706,000000,27100,27799.6,26125,26150,7.7854,0
+NCNA.US,D,20200707,000000,26450,27500,26250,26550,7.409,0
+NCNA.US,D,20200708,000000,26300,27300,26300,26500,5.240600000000001,0
+NCNA.US,D,20200709,000000,26500,27150,25700,25700,7.3038,0
+NCNA.US,D,20200710,000000,26200,27350,26000,26550,4.7226,0
+NCNA.US,D,20200713,000000,27850,27850,26250,26250,7.7998,0
+NCNA.US,D,20200714,000000,26250,26949.6,25650,26450,8.4376,0
+NCNA.US,D,20200715,000000,26650,27600,26100,26350,10.813600000000001,0
+NCNA.US,D,20200716,000000,26200,26631.6,25800,26200,7.760600000000001,0
+NCNA.US,D,20200717,000000,26600,26750,26050,26600,4.0638,0
+NCNA.US,D,20200720,000000,27500,27950,26350,26600,7.7139999999999995,0
+NCNA.US,D,20200721,000000,26050,27025,25750,26900,6.3026,0
+NCNA.US,D,20200722,000000,26500,26500,25900,26100,6.1432,0
+NCNA.US,D,20200723,000000,26350,26350,25650,25750,7.1424,0
+NCNA.US,D,20200724,000000,27550,34000,27000,28050,136.8326,0
+NCNA.US,D,20200727,000000,30100,30450,27000,27500,38.8674,0
+NCNA.US,D,20200728,000000,27000,27550,26100,26700,16.7006,0
+NCNA.US,D,20200729,000000,26500,26814,25250,25875,19.8256,0
+NCNA.US,D,20200730,000000,26411,26650,25650,26200,9.510800000000001,0
+NCNA.US,D,20200731,000000,26200,29650,25250,27750,53.6366,0
+NCNA.US,D,20200803,000000,32400,33850,29000,30950,99.1294,0
+NCNA.US,D,20200804,000000,33500,34550,31850,32000,75.5376,0
+NCNA.US,D,20200805,000000,34100,34200,31500,32400,29.3064,0
+NCNA.US,D,20200806,000000,34700,34700,31500,31850,28.3206,0
+NCNA.US,D,20200807,000000,32150,32276.4,29650,30950,36.6786,0
+NCNA.US,D,20200810,000000,31000,32050,29600,29700,46.979800000000004,0
+NCNA.US,D,20200811,000000,29550,30950,28400,29350,24.7158,0
+NCNA.US,D,20200812,000000,30150,30850,28000,28150,31.121199999999998,0
+NCNA.US,D,20200813,000000,28600,28600,25950,26300,57.1572,0
+NCNA.US,D,20200814,000000,26750,28250,26650,27200,22.887600000000003,0
+NCNA.US,D,20200817,000000,27400,28950,26800,28300,28.263,0
+NCNA.US,D,20200818,000000,27950,28900,26500,27000,34.1098,0
+NCNA.US,D,20200819,000000,27000,27750,26350,27100,18.506400000000003,0
+NCNA.US,D,20200820,000000,26350,26863.6,25550,26550,37.9198,0
+NCNA.US,D,20200821,000000,27350,27750,25650,27500,46.371,0
+NCNA.US,D,20200824,000000,27650,28500,27650,28275,34.6812,0
+NCNA.US,D,20200825,000000,27950,27950,26400,27800,37.4442,0
+NCNA.US,D,20200826,000000,27150,27328.4,26300,26650,24.5528,0
+NCNA.US,D,20200827,000000,26550,26855,26100,26400,17.8176,0
+NCNA.US,D,20200828,000000,26950,27550,26350,27550,14.829600000000001,0
+NCNA.US,D,20200831,000000,27650,27700,26549,27700,26.726599999999998,0
+NCNA.US,D,20200901,000000,27100,27700,26500,26900,29.3098,0
+NCNA.US,D,20200902,000000,26800,27997,25300,27550,39.382600000000004,0
+NCNA.US,D,20200903,000000,28350,28500,26250,27250,49.0032,0
+NCNA.US,D,20200904,000000,27200,27750,26300.4,27550,29.9538,0
+NCNA.US,D,20200908,000000,27300,27750,26750.4,27200,23.1414,0
+NCNA.US,D,20200909,000000,27100,28200,26750.4,27850,17.0444,0
+NCNA.US,D,20200910,000000,27700,28200,26900,27400,19.476200000000002,0
+NCNA.US,D,20200911,000000,27400,27825,27000,27450,17.706400000000002,0
+NCNA.US,D,20200914,000000,27750,28250,27125,27550,19.662000000000003,0
+NCNA.US,D,20200915,000000,27550,27950,27099,27500,21.4188,0
+NCNA.US,D,20200916,000000,27550,29563,27366,28450,85.2898,0
+NCNA.US,D,20200917,000000,22850,26049.6,22700,22900,697.7318000000001,0
+NCNA.US,D,20200918,000000,23100,25000,23100,24350,130.8664,0
+NCNA.US,D,20200921,000000,23300,23900,22750,22850,61.5158,0
+NCNA.US,D,20200922,000000,22750,23950,22450,23050,56.7928,0
+NCNA.US,D,20200923,000000,24800,26100,23850,24500,148.43,0
+NCNA.US,D,20200924,000000,24350,25125,24000,25000,14.1724,0
+NCNA.US,D,20200925,000000,25000,26800,24900,26050,82.4342,0
+NCNA.US,D,20200928,000000,26300,26935,25800,26400,27.447000000000003,0
+NCNA.US,D,20200929,000000,25900,26800,24800,26300,51.092200000000005,0
+NCNA.US,D,20200930,000000,26000,26300,25650,25850,24.8766,0
+NCNA.US,D,20201001,000000,25750,26500,25650.4,25750,39.0398,0
+NCNA.US,D,20201002,000000,25250,25750,24550,25150,36.1574,0
+NCNA.US,D,20201005,000000,25700,26100,25000,25750,35.2036,0
+NCNA.US,D,20201006,000000,25750,26400,25400,25750,48.0332,0
+NCNA.US,D,20201007,000000,25650,26450,25200,25850,42.168800000000005,0
+NCNA.US,D,20201008,000000,25950,26250,25560,25850,10.5184,0
+NCNA.US,D,20201009,000000,25750,26200,25150,25450,23.106199999999998,0
+NCNA.US,D,20201012,000000,25200,25950,24700,25400,65.3584,0
+NCNA.US,D,20201013,000000,25300,25950,25200,25350,18.303600000000003,0
+NCNA.US,D,20201014,000000,25350,25500,24350,24450,18.349800000000002,0
+NCNA.US,D,20201015,000000,24100,25000,24050,24300,18.6608,0
+NCNA.US,D,20201016,000000,24850,26350,24850,26050,58.8988,0
+NCNA.US,D,20201019,000000,26450,26750,25950,26750,30.625,0
+NCNA.US,D,20201020,000000,26800,27050,25850,26450,18.558600000000002,0
+NCNA.US,D,20201021,000000,26400,26600,25050,25300,12.2676,0
+NCNA.US,D,20201022,000000,27300,28899.4,26000.4,27800,51.671800000000005,0
+NCNA.US,D,20201023,000000,28300,28575,27050,27950,17.7162,0
+NCNA.US,D,20201026,000000,27500,27750,26550,27250,9.705,0
+NCNA.US,D,20201027,000000,27050,27900,26400,26750,24.483200000000004,0
+NCNA.US,D,20201028,000000,26250,26700,24500,24950,47.10980000000001,0
+NCNA.US,D,20201029,000000,25000,25750,24750,24850,18.0778,0
+NCNA.US,D,20201030,000000,24850,25181.6,23078.6,23650,36.723800000000004,0
+NCNA.US,D,20201102,000000,23400,24000,22625,22950,44.1052,0
+NCNA.US,D,20201103,000000,23000,23000.6,21650,22250,44.0114,0
+NCNA.US,D,20201104,000000,22450,23150,22200,22200,47.5328,0
+NCNA.US,D,20201105,000000,22550,23550,22500,23500,19.724800000000002,0
+NCNA.US,D,20201106,000000,23500,24000,22750,23100,18.2428,0
+NCNA.US,D,20201109,000000,24400,24500,22800,22950,17.416600000000003,0
+NCNA.US,D,20201110,000000,23150,23550,22850,23300,29.2058,0
+NCNA.US,D,20201111,000000,23350,24100,23200,23750,38.8552,0
+NCNA.US,D,20201112,000000,23950,24165,23100,23650,21.768800000000002,0
+NCNA.US,D,20201113,000000,23550,24400,23250,23650,20.3324,0
+NCNA.US,D,20201116,000000,23350,24100,23350,23850,16.6948,0
+NCNA.US,D,20201117,000000,23600,24500,23550.4,24250,11.7806,0
+NCNA.US,D,20201118,000000,24550,25000,24350,24750,21.187600000000003,0
+NCNA.US,D,20201119,000000,24700,24700,23600,23900,13.211200000000002,0
+NCNA.US,D,20201120,000000,24100,24700,23300,23400,29.6978,0
+NCNA.US,D,20201123,000000,23700,24325,23250,23350,25.052200000000003,0
+NCNA.US,D,20201124,000000,23350,23600,22650,22750,25.8182,0
+NCNA.US,D,20201125,000000,23000,23350,22250,22300,27.907000000000004,0
+NCNA.US,D,20201127,000000,22200,22900,22200,22500,18.7768,0
+NCNA.US,D,20201130,000000,22500,23150,22328,22800,73.3738,0
+NCNA.US,D,20201201,000000,23750,24499.4,22550,22800,73.6098,0
+NCNA.US,D,20201202,000000,23000,23250,22300,22900,27.157600000000002,0
+NCNA.US,D,20201203,000000,22750,23900,22750,23500,36.5104,0
+NCNA.US,D,20201204,000000,23850,24250,23050,23600,36.7826,0
+NCNA.US,D,20201207,000000,23500,23500,22600,23200,38.632000000000005,0
+NCNA.US,D,20201208,000000,22850,23550,22850,23250,49.038000000000004,0
+NCNA.US,D,20201209,000000,23350,26250,23213.4,23900,81.612,0
+NCNA.US,D,20201210,000000,23900,24000,23325,23500,27.5706,0
+NCNA.US,D,20201211,000000,23500,24000,22750,22800,43.7058,0
+NCNA.US,D,20201214,000000,23550,24200,22400,22550,66.4074,0
+NCNA.US,D,20201215,000000,22600,23000,22290,22500,24.4214,0
+NCNA.US,D,20201216,000000,22450,23220,22000,22650,36.697,0
+NCNA.US,D,20201217,000000,22800,22950,22300,22650,27.343000000000004,0
+NCNA.US,D,20201218,000000,22550,23150,22450,22900,38.321,0
+NCNA.US,D,20201221,000000,22750,22900,21650,22350,46.1372,0
+NCNA.US,D,20201222,000000,22550,22650,22000,22000,26.738400000000002,0
+NCNA.US,D,20201223,000000,22250,23000,21900,22800,28.602600000000002,0
+NCNA.US,D,20201224,000000,23500,25000,22850,25000,80.87100000000001,0
+NCNA.US,D,20201228,000000,24850,25000,23300,23300,71.9504,0
+NCNA.US,D,20201229,000000,23150,23750,22450,22450,37.286,0
+NCNA.US,D,20201230,000000,22350,23000,22050,22550,23.172200000000004,0
+NCNA.US,D,20201231,000000,22350,22750,22125,22450,20.7452,0
+NCNA.US,D,20210104,000000,22500,23010,22500,22700,13.443,0
+NCNA.US,D,20210105,000000,22750,23000,22370.4,22750,11.906400000000001,0
+NCNA.US,D,20210106,000000,22750,23000,22050,22350,31.5616,0
+NCNA.US,D,20210107,000000,22350,23200,22350,22850,16.3182,0
+NCNA.US,D,20210108,000000,23150,24500,22782.4,24150,67.1042,0
+NCNA.US,D,20210111,000000,23800,24000,22700,22700,28.374000000000002,0
+NCNA.US,D,20210112,000000,22750,28950,22750,26700,675.197,0
+NCNA.US,D,20210113,000000,31250,39150,29900,32000,1900.2456,0
+NCNA.US,D,20210114,000000,34420.4,34500,31500,32500,356.7828,0
+NCNA.US,D,20210115,000000,37250,38850,32500,35000,473.5004,0
+NCNA.US,D,20210119,000000,36300,36750,33750,35000,201.04600000000002,0
+NCNA.US,D,20210120,000000,35000,35350,31350,32550,190.8696,0
+NCNA.US,D,20210121,000000,32450,32500,31500,31650,80.845,0
+NCNA.US,D,20210122,000000,31500,31650,30100,30800,86.12559999999999,0
+NCNA.US,D,20210125,000000,30900,31450,29000,31250,128.164,0
+NCNA.US,D,20210126,000000,31000,31400,29900,30650,68.49260000000001,0
+NCNA.US,D,20210127,000000,29500,30401.6,28750,29000,117.51020000000001,0
+NCNA.US,D,20210128,000000,28750,29250,27500,28150,85.5002,0
+NCNA.US,D,20210129,000000,28550,28900,27500,28900,78.10400000000001,0
+NCNA.US,D,20210201,000000,29500,30000,27850,29900,76.892,0
+NCNA.US,D,20210202,000000,30450,30450,29000,29850,70.8458,0
+NCNA.US,D,20210203,000000,29600,30950,29600,30000,54.303000000000004,0
+NCNA.US,D,20210204,000000,30300,32200,30011,32050,102.99520000000001,0
+NCNA.US,D,20210205,000000,32450,32500,30850,31850,60.24020000000001,0
+NCNA.US,D,20210208,000000,32000,32112.4,30850,31450,145.4494,0
+NCNA.US,D,20210209,000000,31550,32447.4,31000,31250,77.8942,0
+NCNA.US,D,20210210,000000,31950,31950,29740,30350,67.6396,0
+NCNA.US,D,20210211,000000,30800,31200,29500.4,29850,56.92980000000001,0
+NCNA.US,D,20210212,000000,30000,30550,29100,29750,43.5708,0
+NCNA.US,D,20210216,000000,30000,30550,29250,29650,53.2066,0
+NCNA.US,D,20210217,000000,29450,29669.6,28400,28750,51.6408,0
+NCNA.US,D,20210218,000000,28600,28921,27788.4,28500,41.7984,0
+NCNA.US,D,20210219,000000,28600,29650,28500,28650,39.181599999999996,0
+NCNA.US,D,20210222,000000,28650,29650,28600,28650,48.0722,0
+NCNA.US,D,20210223,000000,27900,28000,26250,27450,92.5992,0
+NCNA.US,D,20210224,000000,27800,29950,27642,28250,58.49980000000001,0
+NCNA.US,D,20210225,000000,28450,29000,26700.4,27200,37.702200000000005,0
+NCNA.US,D,20210226,000000,26850,27500,26350,26400,33.744,0
+NCNA.US,D,20210301,000000,26500,27450,26100,26900,36.7284,0
+NCNA.US,D,20210302,000000,27000,27400,26050,26300,41.877,0
+NCNA.US,D,20210303,000000,26550,26572,25300,25300,57.0204,0
+NCNA.US,D,20210304,000000,25250,25750,23000,23250,84.836,0
+NCNA.US,D,20210305,000000,24100,24388,20100,21900,156.2644,0
+NCNA.US,D,20210308,000000,22450,23700,21400,23500,97.5352,0
+NCNA.US,D,20210309,000000,24050,25700,23835.6,25650,71.656,0
+NCNA.US,D,20210310,000000,25275,26625,25275,26600,53.02,0
+NCNA.US,D,20210311,000000,27100,27950,26561.4,27250,38.9946,0
+NCNA.US,D,20210312,000000,26800,28400,26250.4,28200,51.2236,0
+NCNA.US,D,20210315,000000,28000,28183,27500,28000,23.5986,0
+NCNA.US,D,20210316,000000,27900,28850,27800,28500,37.144600000000004,0
+NCNA.US,D,20210317,000000,28000,28350,27550,27950,23.795,0
+NCNA.US,D,20210318,000000,27900,27900,26500.4,26650,22.726399999999998,0
+NCNA.US,D,20210319,000000,26700,27850,26400,27750,25.4154,0
+NCNA.US,D,20210322,000000,27900,28300,27311,28050,27.2646,0
+NCNA.US,D,20210323,000000,27650,27950,26418,26650,22.9806,0
+NCNA.US,D,20210324,000000,26750,27050,25000,25200,33.4308,0
+NCNA.US,D,20210325,000000,25000,26195,24500,25750,25.6404,0
+NCNA.US,D,20210326,000000,26375,26375,24100,24900,33.2986,0
+NCNA.US,D,20210329,000000,24950,25000,23750,24050,37.2548,0
+NCNA.US,D,20210330,000000,24050,24750,23300,24550,38.7278,0
+NCNA.US,D,20210331,000000,24650,25200,24300,24950,17.3378,0
+NCNA.US,D,20210401,000000,25000,25500,24485,25200,14.966800000000001,0
+NCNA.US,D,20210405,000000,25400,25600,24800,25150,15.8698,0
+NCNA.US,D,20210406,000000,25000,25000,24150,24450,24.441399999999998,0
+NCNA.US,D,20210407,000000,24450,24550,22900,23050,37.087,0
+NCNA.US,D,20210408,000000,23450,23800,22500,23150,49.0908,0
+NCNA.US,D,20210409,000000,23000,23050,21250,21600,61.1558,0
+NCNA.US,D,20210412,000000,22000,22000,20800,21725,65.0926,0
+NCNA.US,D,20210413,000000,21750,22000,21150,21550,35.1188,0
+NCNA.US,D,20210414,000000,21550,22400,21503.6,22100,52.7128,0
+NCNA.US,D,20210415,000000,22200,22626.4,21679,21700,29.0088,0
+NCNA.US,D,20210416,000000,21700,21850,20550,21450,35.3998,0
+NCNA.US,D,20210419,000000,21200,21352,20300,20850,28.011,0
+NCNA.US,D,20210420,000000,20750,20950,19750,20150,28.986,0
+NCNA.US,D,20210421,000000,20100,21150,20000,21150,17.189600000000002,0
+NCNA.US,D,20210422,000000,21400,21900,21100,21400,17.2754,0
+NCNA.US,D,20210423,000000,21650,21850,21150,21700,10.6822,0
+NCNA.US,D,20210426,000000,21950,22900,21405.6,22750,26.806,0
+NCNA.US,D,20210427,000000,23000,23000,21450,21500,21.9826,0
+NCNA.US,D,20210428,000000,21600,23025,21400,22750,30.8508,0
+NCNA.US,D,20210429,000000,23100,23100,21450,22150,18.7576,0
+NCNA.US,D,20210430,000000,22000,22150,21550,21700,16.1948,0
+NCNA.US,D,20210503,000000,21800,21900,20500,20850,37.162600000000005,0
+NCNA.US,D,20210504,000000,20650,20819.6,19500,19950,50.6454,0
+NCNA.US,D,20210505,000000,20000,20550,19050,19450,34.6518,0
+NCNA.US,D,20210506,000000,19350,19649.5,16900,17150,116.5292,0
+NCNA.US,D,20210507,000000,17700,19250,17500,17850,44.878800000000005,0
+NCNA.US,D,20210510,000000,17750,18000,16000,16500,90.90180000000001,0
+NCNA.US,D,20210511,000000,16000,16900,16000,16550,28.9248,0
+NCNA.US,D,20210512,000000,16350,16750,15400,15650,62.61480000000002,0
+NCNA.US,D,20210513,000000,15650,15700,14000,14500,104.53280000000001,0
+NCNA.US,D,20210514,000000,15000,15450,14300,14650,71.3668,0
+NCNA.US,D,20210517,000000,14700,16413,14400,16350,75.3506,0
+NCNA.US,D,20210518,000000,16400,16450,15300,15450,76.0362,0
+NCNA.US,D,20210519,000000,15450,15600,14500,14850,71.5954,0
+NCNA.US,D,20210520,000000,15050,15500,14600,15100,54.9134,0
+NCNA.US,D,20210521,000000,15300,17000,15100,16450,82.32600000000001,0
+NCNA.US,D,20210524,000000,16600,16800,15600,16050,76.2808,0
+NCNA.US,D,20210525,000000,15950,16750,15350,15500,40.1212,0
+NCNA.US,D,20210526,000000,15450,15850,15450,15500,43.4804,0
+NCNA.US,D,20210527,000000,15950,15950,15225,15350,37.208400000000005,0
+NCNA.US,D,20210528,000000,15300,15849.5,15250,15300,41.0546,0
+NCNA.US,D,20210601,000000,15300,15300,13200,13500,925.5444,0
+NCNA.US,D,20210602,000000,14000,14100,13225,13850,240.4914,0
+NCNA.US,D,20210603,000000,13800,14150,13550,13750,82.75460000000001,0
+NCNA.US,D,20210604,000000,13900,13925,13600,13700,78.22720000000001,0
+NCNA.US,D,20210607,000000,14000,14800,13850,14000,264.8986,0
+NCNA.US,D,20210608,000000,14250,14450,13400,13650,270.134,0
+NCNA.US,D,20210609,000000,13700,13800,13500,13600,230.2338,0
+NCNA.US,D,20210610,000000,14300,16500,14250,15900,1221.1782,0
+NCNA.US,D,20210611,000000,15250,15400,14300,15000,353.901,0
+NCNA.US,D,20210614,000000,15200,15467,14950,15050,138.4096,0
+NCNA.US,D,20210615,000000,14850,15500,14350,14400,166.6048,0
+NCNA.US,D,20210616,000000,14600,15450,14400,14650,95.58060000000002,0
+NCNA.US,D,20210617,000000,14700,14950,14250,14400,86.0264,0
+NCNA.US,D,20210618,000000,14250,14400,13750,13750,183.3572,0
+NCNA.US,D,20210621,000000,13900,14050,13300,13800,131.11780000000002,0
+NCNA.US,D,20210622,000000,13800,14050,13200,13650,94.4506,0
+NCNA.US,D,20210623,000000,13650,14450,13650,14400,62.500600000000006,0
+NCNA.US,D,20210624,000000,14600,14800,14366,14700,63.51880000000001,0
+NCNA.US,D,20210625,000000,14750,14800,14400,14700,52.4428,0
+NCNA.US,D,20210628,000000,14900,14900,14000,14200,101.5668,0
+NCNA.US,D,20210629,000000,14200,14450,13900,13950,70.33800000000001,0
+NCNA.US,D,20210630,000000,14000,14250,13601.5,13850,46.9868,0
+NCNA.US,D,20210701,000000,13950,14400,13550,14250,109.4276,0
+NCNA.US,D,20210702,000000,14200,14250,13550,14050,67.5934,0
+NCNA.US,D,20210706,000000,14000,14200,12550,13500,403.87239999999997,0
+NCNA.US,D,20210707,000000,13550,13625,12800.5,13300,91.4806,0
+NCNA.US,D,20210708,000000,13025,13200,12550,12900,76.6878,0
+NCNA.US,D,20210709,000000,13150,13200,12743,13150,87.63080000000001,0
+NCNA.US,D,20210712,000000,13100,13300,12900,13000,51.1474,0
+NCNA.US,D,20210713,000000,13183,13350,12400,12650,80.65440000000001,0
+NCNA.US,D,20210714,000000,12650,12650,11650,11800,137.1878,0
+NCNA.US,D,20210715,000000,11850,12400,11400,11750,62.1378,0
+NCNA.US,D,20210716,000000,12050,12100,11550,11900,51.5912,0
+NCNA.US,D,20210719,000000,11800,11900,11000,11850,66.917,0
+NCNA.US,D,20210720,000000,12000,12550,11550,12050,76.3578,0
+NCNA.US,D,20210721,000000,12500,12650,11750,12450,87.0272,0
+NCNA.US,D,20210722,000000,12650,12650,11800,12150,54.632,0
+NCNA.US,D,20210723,000000,12150,12400,11500.5,11950,67.165,0
+NCNA.US,D,20210726,000000,12200,12200,11100,11500,101.32540000000002,0
+NCNA.US,D,20210727,000000,11300,11439.5,10150,10550,193.0336,0
+NCNA.US,D,20210728,000000,10600,10650.5,10450,10600,84.64,0
+NCNA.US,D,20210729,000000,10600,11000,10381,10700,113.3418,0
+NCNA.US,D,20210730,000000,10750,10750,10400,10600,78.71600000000001,0
+NCNA.US,D,20210802,000000,10500,10800,10400,10650,78.9114,0
+NCNA.US,D,20210803,000000,10600,10750,9800,10450,106.27340000000001,0
+NCNA.US,D,20210804,000000,10250,10400,9850,10100,69.4126,0
+NCNA.US,D,20210805,000000,10150,10400,10000,10250,40.6802,0
+NCNA.US,D,20210806,000000,10250,10325,10100,10200,79.1602,0
+NCNA.US,D,20210809,000000,10300,11650,10200,11300,134.9436,0
+NCNA.US,D,20210810,000000,11350,11400,10700,10900,57.5312,0
+NCNA.US,D,20210811,000000,10950,10989.5,10400,10500,53.99100000000001,0
+NCNA.US,D,20210812,000000,10500,11000,10450,10750,56.870000000000005,0
+NCNA.US,D,20210813,000000,10900,10900,10350,10450,29.6856,0
+NCNA.US,D,20210816,000000,10400,10500,10050,10200,38.932,0
+NCNA.US,D,20210817,000000,10250,10350,9850,10250,56.3078,0
+NCNA.US,D,20210818,000000,10100,10300,9850,10200,41.33,0
+NCNA.US,D,20210819,000000,10050,10342.5,9650,9750,62.3156,0
+NCNA.US,D,20210820,000000,9650,10099.5,9400,9750,39.351800000000004,0
+NCNA.US,D,20210823,000000,10100,11350,9950,10800,134.1116,0
+NCNA.US,D,20210824,000000,10800,11600,10700,11500,96.2578,0
+NCNA.US,D,20210825,000000,11450,12400,11350,11850,86.0782,0
+NCNA.US,D,20210826,000000,11850,12050,11350,11650,36.2714,0
+NCNA.US,D,20210827,000000,11582,12150,11500,11950,40.287600000000005,0
+NCNA.US,D,20210830,000000,11800,12850,11700,12550,87.08239999999999,0
+NCNA.US,D,20210831,000000,12650,13300,12500,13300,74.54100000000001,0
+NCNA.US,D,20210901,000000,13550,13750,12450,12900,82.508,0
+NCNA.US,D,20210902,000000,13000,13200,12570,13200,50.79560000000001,0
+NCNA.US,D,20210903,000000,13150,13500,12800,12850,51.5832,0
+NCNA.US,D,20210907,000000,12750,13500,12650,12750,54.193400000000004,0
+NCNA.US,D,20210908,000000,12650,12750,11900,12050,66.6604,0
+NCNA.US,D,20210909,000000,11950,12500,11850,12250,22.8152,0
+NCNA.US,D,20210910,000000,12500,12600,12100,12350,34.826,0
+NCNA.US,D,20210913,000000,12442.5,13150,12250,12550,50.4012,0
+NCNA.US,D,20210914,000000,12450,12650,11850,11850,45.762,0
+NCNA.US,D,20210915,000000,12150,12450,11950,12050,35.442800000000005,0
+NCNA.US,D,20210916,000000,12046,12100,11600,11850,25.678200000000007,0
+NCNA.US,D,20210917,000000,12000,12332.5,11650,11800,46.4684,0
+NCNA.US,D,20210920,000000,11500,11550,11100,11450,36.27,0
+NCNA.US,D,20210921,000000,11600,12150,11331,11900,36.5214,0
+NCNA.US,D,20210922,000000,12150,12225.5,11900,12000,26.214000000000002,0
+NCNA.US,D,20210923,000000,12150,12250,11750,11900,45.1212,0
+NCNA.US,D,20210924,000000,11750,12150,11750,12000,53.3978,0
+NCNA.US,D,20210927,000000,12150,12400,12000,12250,29.441399999999998,0
+NCNA.US,D,20210928,000000,12100,12250,11700,11850,25.5588,0
+NCNA.US,D,20210929,000000,15200,16100,13200,13900,17134.7046,0
+NCNA.US,D,20210930,000000,13200,13450,12000,12900,839.8818000000001,0
+NCNA.US,D,20211001,000000,12600,12800,11800,11950,294.7004,0
+NCNA.US,D,20211004,000000,12012,12300,10650,10800,271.5648,0
+NCNA.US,D,20211005,000000,11000,12050,10500,10550,220.52040000000002,0
+NCNA.US,D,20211006,000000,10350,10700,10150,10450,98.29700000000001,0
+NCNA.US,D,20211007,000000,10700,10850,9450,10100,222.7814,0
+NCNA.US,D,20211008,000000,10250,10600,10131.5,10500,143.9498,0
+NCNA.US,D,20211011,000000,10950,11000,10450,10850,164.8348,0
+NCNA.US,D,20211012,000000,11250,12750,11000,12150,354.91,0
+NCNA.US,D,20211013,000000,12470,14100,12150,14050,556.4484000000001,0
+NCNA.US,D,20211014,000000,13800,14300,12750,13700,214.5422,0
+NCNA.US,D,20211015,000000,13825,13950,13000,13350,113.5686,0
+NCNA.US,D,20211018,000000,13500,14200,13150,13400,136.1364,0
+NCNA.US,D,20211019,000000,13417.5,13609.5,12581.5,13000,107.244,0
+NCNA.US,D,20211020,000000,13150,13250,12600,12900,49.3682,0
+NCNA.US,D,20211021,000000,12650,13500,12600,12850,159.495,0
+NCNA.US,D,20211022,000000,12800,12950,12514.5,12550,90.3666,0
+NCNA.US,D,20211025,000000,12434.5,12450,11600,11950,90.31040000000002,0
+NCNA.US,D,20211026,000000,11725,12950,11400,11650,202.3678,0
+NCNA.US,D,20211027,000000,11600,11713.5,11100,11450,74.81020000000001,0
+NCNA.US,D,20211028,000000,11450,12000,11400,12000,59.4816,0
+NCNA.US,D,20211029,000000,11856,12295,11801.5,12100,45.4442,0
+NCNA.US,D,20211101,000000,12000,12600,11850,12575,42.222,0
+NCNA.US,D,20211102,000000,12700,13500,12350,13400,172.39360000000002,0
+NCNA.US,D,20211103,000000,12950,13450,12700,13300,51.9802,0
+NCNA.US,D,20211104,000000,13200,13500,13061.5,13300,49.5924,0
+NCNA.US,D,20211105,000000,13300,13300,12600,12850,57.857200000000006,0
+NCNA.US,D,20211108,000000,12800,13150,12750,12900,34.7708,0
+NCNA.US,D,20211109,000000,12900,14450,12884.5,13850,185.71560000000002,0
+NCNA.US,D,20211110,000000,13650,14250,13000,13150,113.2072,0
+NCNA.US,D,20211111,000000,13150,13900,13000,13850,83.35799999999999,0
+NCNA.US,D,20211112,000000,13850,15100,13700,14500,142.209,0
+NCNA.US,D,20211115,000000,14800,14800,14100,14350,45.214800000000004,0
+NCNA.US,D,20211116,000000,14010,14469,13450,13550,52.6162,0
+NCNA.US,D,20211117,000000,13600,13700,13165,13450,39.415,0
+NCNA.US,D,20211118,000000,13500,13600,12750,12850,46.5792,0
+NCNA.US,D,20211119,000000,12869,14140,12850,13300,87.8794,0
+NCNA.US,D,20211122,000000,13550,13779.5,13000,13300,50.4366,0
+NCNA.US,D,20211123,000000,13400,13500,12600,13150,36.0556,0
+NCNA.US,D,20211124,000000,13150,14250,12750,14200,78.7088,0
+NCNA.US,D,20211126,000000,14500,14700,13700,14050,63.961400000000005,0
+NCNA.US,D,20211129,000000,14350,14650,13850,13950,67.5226,0
+NCNA.US,D,20211130,000000,13650,14450,13100,13650,192.66420000000002,0
+NCNA.US,D,20211201,000000,13900,14000,12800,12975,59.031400000000005,0
+NCNA.US,D,20211202,000000,12850,12850,12050,12500,82.95360000000001,0
+NCNA.US,D,20211203,000000,12600,12650,11900,12150,41.583400000000005,0
+NCNA.US,D,20211206,000000,12000,12500,11550,12300,38.9782,0
+NCNA.US,D,20211207,000000,12600,13750,12400,13100,95.12460000000002,0
+NCNA.US,D,20211208,000000,13175,13700,12850,13400,77.2844,0
+NCNA.US,D,20211209,000000,13500,13700,12800,13000,33.2978,0
+NCNA.US,D,20211210,000000,12950,13050,12333.5,12500,56.3798,0
+NCNA.US,D,20211213,000000,12450,12500,11850,12100,62.1984,0
+NCNA.US,D,20211214,000000,11950,12499.5,11250,11350,55.10020000000001,0
+NCNA.US,D,20211215,000000,11350,12250,11200,11950,64.2364,0
+NCNA.US,D,20211216,000000,12100,12400,11750,11850,34.183600000000006,0
+NCNA.US,D,20211217,000000,11600,12100,11500,11600,123.4356,0
+NCNA.US,D,20211220,000000,11600,11800,11300,11700,42.741800000000005,0
+NCNA.US,D,20211221,000000,11750,12100,11700,11950,35.9962,0
+NCNA.US,D,20211222,000000,11950,12400,11862.5,12250,50.187200000000004,0
+NCNA.US,D,20211223,000000,12400,12550,12200,12350,29.107400000000002,0
+NCNA.US,D,20211227,000000,12400,12800,12150,12200,92.3876,0
+NCNA.US,D,20211228,000000,12050,12265.5,11500,11550,42.422399999999996,0
+NCNA.US,D,20211229,000000,11550,11750,11450,11650,35.6656,0
+NCNA.US,D,20211230,000000,11650,12300,11650,11950,45.3204,0
+NCNA.US,D,20211231,000000,11900,12350,11900,11900,31.4014,0
+NCNA.US,D,20220103,000000,12050,12900,11900,12900,55.05480000000001,0
+NCNA.US,D,20220104,000000,13000,13200,12350,12900,28.864,0
+NCNA.US,D,20220105,000000,12900,13200,11800,12000,42.348400000000005,0
+NCNA.US,D,20220106,000000,11950,12200,11700,12000,21.663000000000004,0
+NCNA.US,D,20220107,000000,12000,13000,11900,12250,23.1276,0
+NCNA.US,D,20220110,000000,12000,12900,11764.5,12400,41.2488,0
+NCNA.US,D,20220111,000000,12350,12950,12265,12450,25.2584,0
+NCNA.US,D,20220112,000000,12600,13500,12353.5,13450,136.08620000000002,0
+NCNA.US,D,20220113,000000,13500,14850,13176.5,13550,101.3666,0
+NCNA.US,D,20220114,000000,13000,14400,12900.5,14300,39.561600000000006,0
+NCNA.US,D,20220118,000000,14200,14700,13800,13900,34.2166,0
+NCNA.US,D,20220119,000000,14050,14700,13500,13500,36.309200000000004,0
+NCNA.US,D,20220120,000000,13600,14350,13600,13850,21.277600000000003,0
+NCNA.US,D,20220121,000000,13850,14450,13450,13800,38.8312,0
+NCNA.US,D,20220124,000000,13250,13550,11900,13550,96.825,0
+NCNA.US,D,20220125,000000,13250,13800,13041.5,13650,33.888200000000005,0
+NCNA.US,D,20220126,000000,13750,14200,13300,13650,69.1142,0
+NCNA.US,D,20220127,000000,13750,13750,12550,13000,66.2696,0
+NCNA.US,D,20220128,000000,12800,13218.5,12500,13050,52.631400000000006,0
+NCNA.US,D,20220131,000000,13200,14250,13150,14250,51.3098,0
+NCNA.US,D,20220201,000000,14200,15450,13850,15000,81.453,0
+NCNA.US,D,20220202,000000,15100,15250,14050,14200,81.18520000000001,0
+NCNA.US,D,20220203,000000,13900,14150,13770,14050,12.5978,0
+NCNA.US,D,20220204,000000,13910,16100,13850,15400,116.90020000000001,0
+NCNA.US,D,20220207,000000,15150,16500,15150,16300,93.5978,0
+NCNA.US,D,20220208,000000,16300,16598.5,15550,15900,32.0806,0
+NCNA.US,D,20220209,000000,15950,16400,15700,16350,28.822400000000002,0
+NCNA.US,D,20220210,000000,16000,16350,15900,16150,27.2452,0
+NCNA.US,D,20220211,000000,16000,16000,14876.5,15050,41.18600000000001,0
+NCNA.US,D,20220214,000000,14950,15350,14550,15050,18.642400000000002,0
+NCNA.US,D,20220215,000000,15350,16450,15150,16350,26.3548,0
+NCNA.US,D,20220216,000000,16100,16550,15950,16300,23.6802,0
+NCNA.US,D,20220217,000000,16050,16200,15250,15300,29.5178,0
+NCNA.US,D,20220218,000000,15300,15750,15000,15150,38.313,0
+NCNA.US,D,20220222,000000,14560,14899.5,14250,14450,29.066,0
+NCNA.US,D,20220223,000000,15000,15150,13800,13850,19.9662,0
+NCNA.US,D,20220224,000000,12700,14000,12500,13800,80.12400000000001,0
+NCNA.US,D,20220225,000000,13900,14150,13414.5,13800,15.372200000000001,0
+NCNA.US,D,20220228,000000,13650,13750,13349.5,13500,22.8054,0
+NCNA.US,D,20220301,000000,13450,14528,13450,14450,33.1554,0
+NCNA.US,D,20220302,000000,14450,15000,13950,14700,144.168,0
+NCNA.US,D,20220303,000000,6150,7750,5800,6000,1044.7136,0
+NCNA.US,D,20220304,000000,5750,5950,4687.5,4767,614.3746,0
+NCNA.US,D,20220307,000000,4900,5150,3894.24,4035.5,515.309,0
+NCNA.US,D,20220308,000000,4327,4327,3670,3686,256.8082,0
+NCNA.US,D,20220309,000000,3963,4368,3950,4200,581.4406,0
+NCNA.US,D,20220310,000000,4250,4299.5,4000,4125,137.6498,0
+NCNA.US,D,20220311,000000,4207.5,4300,4000,4150,78.561,0
+NCNA.US,D,20220314,000000,4278.5,4300,3800,3850,74.8804,0
+NCNA.US,D,20220315,000000,3950,4469,3925,4275,144.58780000000002,0
+NCNA.US,D,20220316,000000,4400,4900,4350,4450,150.2022,0
+NCNA.US,D,20220317,000000,4574,5050,4535,4900,190.853,0
+NCNA.US,D,20220318,000000,4950,5300,4900,5150,179.45520000000002,0
+NCNA.US,D,20220321,000000,5200,5250,4700,4786.5,143.1008,0
+NCNA.US,D,20220322,000000,4920.5,5144,4700,5050,94.5332,0
+NCNA.US,D,20220323,000000,4900,5150,4900,4900,47.7224,0
+NCNA.US,D,20220324,000000,5100,5200,4800,5150,67.5866,0
+NCNA.US,D,20220325,000000,5200,5200,4800,4800,55.163000000000004,0
+NCNA.US,D,20220328,000000,4750,5000,4600,4798,50.9964,0
+NCNA.US,D,20220329,000000,5000,5150,4700,5050,62.1664,0
+NCNA.US,D,20220330,000000,5100,5195,4900,5000,40.5338,0
+NCNA.US,D,20220331,000000,5050,5050,4900,4995,23.344,0
+NCNA.US,D,20220401,000000,5000,5150,4850,5100,27.0352,0
+NCNA.US,D,20220404,000000,5200,5200,4900,5050,42.435,0
+NCNA.US,D,20220405,000000,5100,5100,4900,5050,32.663000000000004,0
+NCNA.US,D,20220406,000000,5050,5050,4749.5,4990,19.904,0
+NCNA.US,D,20220407,000000,4975.5,4990,4750,4815,13.981000000000002,0
+NCNA.US,D,20220408,000000,4800,4800,4600,4722,27.7448,0
+NCNA.US,D,20220411,000000,4751.5,5100,4610,4894.5,51.4974,0
+NCNA.US,D,20220412,000000,4842,5200,4667,4787.5,44.78680000000001,0
+NCNA.US,D,20220413,000000,4700,5400,4700,5300,93.71000000000001,0
+NCNA.US,D,20220414,000000,5200,5200,4800,4897.5,34.9592,0
+NCNA.US,D,20220418,000000,4850,4985.5,4500,4855,10.7654,0
+NCNA.US,D,20220419,000000,4662.5,5150,4615,4825,22.1904,0
+NCNA.US,D,20220420,000000,4905.5,4905.5,4600,4744,23.0562,0
+NCNA.US,D,20220421,000000,4700,5000,4575,4773,73.1776,0
+NCNA.US,D,20220422,000000,4700,4799,4400.5,4497,30.597800000000003,0
+NCNA.US,D,20220425,000000,4451.5,4499.5,4150,4240,70.0186,0
+NCNA.US,D,20220426,000000,4219.5,4440,3450,3588.5,144.0348,0
+NCNA.US,D,20220427,000000,3600,3740,3600,3694.5,34.1542,0
+NCNA.US,D,20220428,000000,3700,3735,3505,3700,16.4446,0
+NCNA.US,D,20220429,000000,3892,3892,3499.5,3515,45.9418,0
+NCNA.US,D,20220502,000000,3550,3720,3450,3500,51.26400000000002,0
+NCNA.US,D,20220503,000000,3660,3660,3500,3540,54.672,0
+NCNA.US,D,20220504,000000,3549.5,3549.5,3300.5,3520,34.78680000000001,0
+NCNA.US,D,20220505,000000,3550,3550,3300,3347.5,35.0096,0
+NCNA.US,D,20220506,000000,3300,3545,3050,3275,45.3116,0
+NCNA.US,D,20220509,000000,3450,3450,3000,3079.5,26.886599999999998,0
+NCNA.US,D,20220510,000000,3026.5,3250,3025,3037.5,27.3026,0
+NCNA.US,D,20220511,000000,3047,3250,2905,3023.5,25.814600000000002,0
+NCNA.US,D,20220512,000000,2926.5,3124,2585.5,2954.5,63.9424,0
+NCNA.US,D,20220513,000000,3000,3248.5,2905,2950,44.321400000000004,0
+NCNA.US,D,20220516,000000,3000,3050,2845,2974.5,10.736400000000001,0
+NCNA.US,D,20220517,000000,3100,3100,2985,2985,21.9646,0
+NCNA.US,D,20220518,000000,3100,3248,2992.5,2992.5,30.449,0
+NCNA.US,D,20220519,000000,3000,3198.5,2950,3000,19.751,0
+NCNA.US,D,20220520,000000,3196,3196,2945,3000,16.6964,0
+NCNA.US,D,20220523,000000,3150,3150,2900,3100,10.250399999999999,0
+NCNA.US,D,20220524,000000,2950,3050,2900,2975.5,10.9024,0
+NCNA.US,D,20220525,000000,2975.5,3100,2860,3100,26.5486,0
+NCNA.US,D,20220526,000000,3100,3100,2885,3100,18.368,0
+NCNA.US,D,20220527,000000,3050,3100,2950,2995,40.6366,0
+NCNA.US,D,20220531,000000,3005,3090,2900,2939.5,31.5988,0
+NCNA.US,D,20220601,000000,2900,3100,2848.5,2953,16.0368,0
+NCNA.US,D,20220602,000000,2973.5,3100,2850,3017.5,25.7434,0
+NCNA.US,D,20220603,000000,2850,3200,2850,3037,15.987200000000003,0
+NCNA.US,D,20220606,000000,3165.5,3165.5,2923.5,2958,25.2214,0
+NCNA.US,D,20220607,000000,3000,3142,2904.5,3087.5,11.431000000000001,0
+NCNA.US,D,20220608,000000,2957.5,3402,2922.5,3364,29.8484,0
+NCNA.US,D,20220609,000000,3383,3425,3250.5,3420,29.779200000000003,0
+NCNA.US,D,20220610,000000,3400,3500,3270,3400,18.9424,0
+NCNA.US,D,20220613,000000,3250.5,3425,3250,3304.5,13.511000000000001,0
+NCNA.US,D,20220614,000000,3396,3425,3055.5,3386.5,13.3058,0
+NCNA.US,D,20220615,000000,3407.5,3750,3250.5,3551,29.3556,0
+NCNA.US,D,20220616,000000,3401.5,3500,3255.5,3300,6.123600000000001,0
+NCNA.US,D,20220617,000000,3150,3729.5,3150,3205,27.9102,0
+NCNA.US,D,20220621,000000,3250,3592.5,3210,3425,13.7476,0
+NCNA.US,D,20220622,000000,3500,3600,3307.36,3599.5,11.067400000000001,0
+NCNA.US,D,20220623,000000,3534,4049.5,3534,4000,29.070999999999998,0
+NCNA.US,D,20220624,000000,4050,4144,3555,3936.5,24.234,0
+NCNA.US,D,20220627,000000,3950,4236.5,3815,4000,19.772000000000002,0
+NCNA.US,D,20220628,000000,4000,4174,3750,3955,11.654200000000001,0
+NCNA.US,D,20220629,000000,3678,3999.5,3600,3750,6.8024000000000004,0
+NCNA.US,D,20220630,000000,3600,3781.26,3600,3625,6.4992,0
+NCNA.US,D,20220701,000000,3600,4000,3100,3102.5,30.292400000000004,0
+NCNA.US,D,20220705,000000,3150,3600,3125,3366,13.343800000000002,0
+NCNA.US,D,20220706,000000,3371.5,3550,3100,3270,11.9656,0
+NCNA.US,D,20220707,000000,3433.5,3450,3100,3290,19.8324,0
+NCNA.US,D,20220708,000000,3350,3600,3150,3600,9.882200000000001,0
+NCNA.US,D,20220711,000000,3750,4561,3600,4015.5,119.43020000000001,0
+NCNA.US,D,20220712,000000,4450,5000,4049.5,4844.5,163.7116,0
+NCNA.US,D,20220713,000000,4950,7250,4850,6850,618.9788000000001,0
+NCNA.US,D,20220714,000000,6950,7900,5100,5350,592.5694000000001,0
+NCNA.US,D,20220715,000000,5550,6750,5000,6500,183.6632,0
+NCNA.US,D,20220718,000000,6250,7450,6250,7350,140.33460000000002,0
+NCNA.US,D,20220719,000000,7400,9350,7350,8550,338.353,0
+NCNA.US,D,20220720,000000,8350,8850,7650,8100,94.97380000000001,0
+NCNA.US,D,20220721,000000,8100,8700,7700,8100,51.5762,0
+NCNA.US,D,20220722,000000,8200,8700,7900,8600,50.542,0
+NCNA.US,D,20220725,000000,8300,11200,8100,11125,237.92000000000002,0
+NCNA.US,D,20220726,000000,11000,11000,9300,9750,115.955,0
+NCNA.US,D,20220727,000000,9600,9600,8400,9450,112.3856,0
+NCNA.US,D,20220728,000000,9050,10050,8800,9900,46.7132,0
+NCNA.US,D,20220729,000000,9800,9890.5,9050,9200,34.1438,0
+NCNA.US,D,20220801,000000,9200,9650,8750,9000,23.217200000000002,0
+NCNA.US,D,20220802,000000,8750,9750,8650.5,9400,72.504,0
+NCNA.US,D,20220803,000000,9400,9493.5,9000,9100,22.834,0
+NCNA.US,D,20220804,000000,9050,9500,8700,9050,35.916199999999996,0
+NCNA.US,D,20220805,000000,9150,9450,8600,9050,20.3732,0
+NCNA.US,D,20220808,000000,9050,9350,7750,7950,50.1246,0
+NCNA.US,D,20220809,000000,7800,8385,7600,7800,36.5312,0
+NCNA.US,D,20220810,000000,7850,8200,7700,7750,27.6,0
+NCNA.US,D,20220811,000000,7800,7944.5,7500,7500,19.139400000000002,0
+NCNA.US,D,20220812,000000,7650,8400,7600,8250,33.2214,0
+NCNA.US,D,20220815,000000,8300,8399.5,7813,8150,23.7162,0
+NCNA.US,D,20220816,000000,8000,8400,7750,8250,20.6862,0
+NCNA.US,D,20220817,000000,7900,8350,7850,8100,20.982,0
+NCNA.US,D,20220818,000000,7850,7910,6650.5,7750,32.599000000000004,0
+NCNA.US,D,20220819,000000,7450,7950,7400,7850,15.609200000000001,0
+NCNA.US,D,20220822,000000,7850,8250,7711,8150,12.813600000000001,0
+NCNA.US,D,20220823,000000,8150,8400,7950,8150,7.914200000000001,0
+NCNA.US,D,20220824,000000,8300,8550,7750,8450,13.677200000000001,0
+NCNA.US,D,20220825,000000,8500,8600,8100,8200,11.177200000000001,0
+NCNA.US,D,20220826,000000,8150,8400,7550.5,7750,9.735600000000002,0
+NCNA.US,D,20220829,000000,7600,8050,7550,7600,5.9732,0
+NCNA.US,D,20220830,000000,7600,7750,7250,7450,12.243,0
+NCNA.US,D,20220831,000000,7350,7500,7050,7250,6.8176,0
+NCNA.US,D,20220901,000000,7350,7400,6700,7200,26.3462,0
+NCNA.US,D,20220902,000000,7300,7644,6800,6911.5,7.0988,0
+NCNA.US,D,20220906,000000,6850,7397.5,6750,6800,12.0808,0
+NCNA.US,D,20220907,000000,6550,7100,6500,6900,12.5424,0
+NCNA.US,D,20220908,000000,6700,8000,6700,7650,38.925000000000004,0
+NCNA.US,D,20220909,000000,7650,7950,7650,7900,7.101800000000001,0
+NCNA.US,D,20220912,000000,8300,8550,7300,7600,28.479400000000002,0
+NCNA.US,D,20220913,000000,8000,8000,7000,7500,25.1362,0
+NCNA.US,D,20220914,000000,7400,7737,7000,7700,5.9124,0
+NCNA.US,D,20220915,000000,7700,8600,7400,7650,22.636,0
+NCNA.US,D,20220916,000000,7510,7775,7050,7500,28.3154,0
+NCNA.US,D,20220919,000000,7250,7996.5,7000,7500,14.784400000000002,0
+NCNA.US,D,20220920,000000,7200,7777,6950,7300,13.1022,0
+NCNA.US,D,20220921,000000,7100,7450,6769.5,7000,12.6482,0
+NCNA.US,D,20220922,000000,6800,6825,5550,5700,58.6206,0
+NCNA.US,D,20220923,000000,5150,5500,4850,4924,41.83480000000001,0
+NCNA.US,D,20220926,000000,4700,5350,4500,5050,26.2748,0
+NCNA.US,D,20220927,000000,4859,5309.5,4850,4874,13.1008,0
+NCNA.US,D,20220928,000000,4900,5050,4750,5000,39.6394,0
+NCNA.US,D,20220929,000000,4700,5250,4700,5100,18.573400000000003,0
+NCNA.US,D,20220930,000000,5150,5500,4925,5225,20.003800000000002,0
+NCNA.US,D,20221003,000000,5100,5400,4792,5100,19.881400000000003,0
+NCNA.US,D,20221004,000000,5100,5400,4900,5000,19.8762,0
+NCNA.US,D,20221005,000000,4900,5224.5,4900,5008,15.354000000000001,0
+NCNA.US,D,20221006,000000,4750,5450,4750,5416.5,125.57700000000001,0
+NCNA.US,D,20221007,000000,5100,5550,5100,5481.5,12.593,0
+NCNA.US,D,20221010,000000,5300,5600,5050,5435,16.338,0
+NCNA.US,D,20221011,000000,5200,5410.5,5050,5200,7.3104,0
+NCNA.US,D,20221012,000000,4900,5400,4850.5,5200,10.6082,0
+NCNA.US,D,20221013,000000,5000,5400,5000,5200,8.2802,0
+NCNA.US,D,20221014,000000,5200,5400,5050,5264.5,8.304200000000002,0
+NCNA.US,D,20221017,000000,5150,5350,4500,4749.5,37.6362,0
+NCNA.US,D,20221018,000000,4987.5,5200,4829.5,5149.5,15.169400000000001,0
+NCNA.US,D,20221019,000000,5250,5250,4700.5,4702,20.221600000000002,0
+NCNA.US,D,20221020,000000,4760,5150,4604.5,4850,11.549000000000001,0
+NCNA.US,D,20221021,000000,4750,4950,4750,4900,9.2558,0
+NCNA.US,D,20221024,000000,5019,5019,4750,4874,6.2202,0
+NCNA.US,D,20221025,000000,4900,5045.5,4800,4805.5,10.214,0
+NCNA.US,D,20221026,000000,4814,5000,4650,4850,11.408800000000001,0
+NCNA.US,D,20221027,000000,5000,5137.5,4835,4924,6.685600000000001,0
+NCNA.US,D,20221028,000000,4950,5012.62,4950,4975,10.3306,0
+NCNA.US,D,20221031,000000,4949.5,5100,4876,5000,8.0108,0
+NCNA.US,D,20221101,000000,5050,5450,5000,5400,13.653800000000002,0
+NCNA.US,D,20221102,000000,5300,5450,5200.5,5250,6.421800000000001,0
+NCNA.US,D,20221103,000000,5150,5450,5050,5150,5.6048,0
+NCNA.US,D,20221104,000000,5000,5500,5000,5300,15.2104,0
+NCNA.US,D,20221107,000000,5150,5400,5050,5250,6.5962000000000005,0
+NCNA.US,D,20221108,000000,5300,5465,5100,5150,10.8246,0
+NCNA.US,D,20221109,000000,5150,5200,4900,5050,3.3178000000000005,0
+NCNA.US,D,20221110,000000,5200,5200,4878,4962.5,5.9506000000000006,0
+NCNA.US,D,20221111,000000,5000,5200,4900,5000,2.9414,0
+NCNA.US,D,20221114,000000,4950,5450,4950,5100,14.9242,0
+NCNA.US,D,20221115,000000,5100,5400,5000,5100,8.7994,0
+NCNA.US,D,20221116,000000,5150,5450,5050,5300,7.040800000000001,0
+NCNA.US,D,20221117,000000,5150,5400,4950,4950,15.4406,0
+NCNA.US,D,20221118,000000,4950,5249.5,4898.9,5000,10.5318,0
+NCNA.US,D,20221121,000000,4950,5000,4750,4865,14.1,0
+NCNA.US,D,20221122,000000,4950,4950,4850,4850,2.6784000000000003,0
+NCNA.US,D,20221123,000000,4800,4899.44,4750,4775,7.2312,0
+NCNA.US,D,20221125,000000,4850,4900,4750,4850,3.5676,0
+NCNA.US,D,20221128,000000,4638,4850,4600.5,4601,4.8408,0
+NCNA.US,D,20221129,000000,4700,4738.5,3750,3760,58.967200000000005,0
+NCNA.US,D,20221130,000000,3950,4500,3850,4269.5,19.3612,0
+NCNA.US,D,20221201,000000,4400,4500,3950,4126,20.0898,0
+NCNA.US,D,20221202,000000,4000,4250,4000,4125,4.628,0
+NCNA.US,D,20221205,000000,4250,4500,4000,4350,17.634,0
+NCNA.US,D,20221206,000000,4200,4250,3932.5,3932.5,11.0676,0
+NCNA.US,D,20221207,000000,3950,4150,3950,4062.5,4.914000000000001,0
+NCNA.US,D,20221208,000000,3950,4400,3950,4000,13.9524,0
+NCNA.US,D,20221209,000000,4200,4249.5,3850.5,3999,7.4314,0
+NCNA.US,D,20221212,000000,3850,4100,3750,3780,15.0052,0
+NCNA.US,D,20221213,000000,3750,4000,3606,3650.5,10.886800000000001,0
+NCNA.US,D,20221214,000000,3600,3739.5,3600,3602,6.872000000000001,0
+NCNA.US,D,20221215,000000,3600,3700,3500,3650,9.575800000000001,0
+NCNA.US,D,20221216,000000,3650,3650,3500,3504,5.0734,0
+NCNA.US,D,20221219,000000,3504,3600,3400,3500,7.2504,0
+NCNA.US,D,20221220,000000,3387.5,3500,3300,3400,14.4998,0
+NCNA.US,D,20221221,000000,3350,4400,3300.5,4050,53.476400000000005,0
+NCNA.US,D,20221222,000000,3900,4136.5,3781.5,4000,3.4538,0
+NCNA.US,D,20221223,000000,4000,4000,3754,3900,17.2408,0
+NCNA.US,D,20221227,000000,3900,4000,3700,3700,10.316400000000002,0
+NCNA.US,D,20221228,000000,3700,3974,3500,3600,27.456599999999998,0
+NCNA.US,D,20221229,000000,3591.5,3796.5,3330,3350,33.988600000000005,0
+NCNA.US,D,20221230,000000,3412.5,3550,3200,3300,32.0882,0
+NCNA.US,D,20230103,000000,3500,3900,3300,3800,9.2552,0
+NCNA.US,D,20230104,000000,3900,4300,3900,4184,10.82,0
+NCNA.US,D,20230105,000000,4250,5475,4250,5450,79.15820000000001,0
+NCNA.US,D,20230106,000000,5250,5700,5050,5450,12.57,0
+NCNA.US,D,20230109,000000,5700,7050,5698.5,6150,63.809000000000005,0
+NCNA.US,D,20230110,000000,6250,7500,6250,7450,59.9124,0
+NCNA.US,D,20230111,000000,7750,8050,7050,7300,107.2956,0
+NCNA.US,D,20230112,000000,6400,7230,6300,7050,42.3958,0
+NCNA.US,D,20230113,000000,6750,7349.5,6550.5,7250,8.309800000000001,0
+NCNA.US,D,20230117,000000,7250,8149.5,7250,7950,41.0162,0
+NCNA.US,D,20230118,000000,7750,8150,7250,7500,16.858400000000003,0
+NCNA.US,D,20230119,000000,7450,7516.5,7250,7350,46.5454,0
+NCNA.US,D,20230120,000000,7500,7500,6300,7250,23.7604,0
+NCNA.US,D,20230123,000000,7250,7800,7250,7500,11.577,0
+NCNA.US,D,20230124,000000,7550,7700,7000,7200,10.5144,0
+NCNA.US,D,20230125,000000,7050,7450,6975,7150,7.922000000000001,0
+NCNA.US,D,20230126,000000,7000.5,7200,6900,6900,6.365,0
+NCNA.US,D,20230127,000000,7000,7250,6900,7050,9.2596,0
+NCNA.US,D,20230130,000000,7150,8050,7150,7300,32.8296,0
+NCNA.US,D,20230131,000000,7550,7700,7350,7550,14.070599999999999,0
+NCNA.US,D,20230201,000000,7550,8191.5,7550,7900,25.48,0
+NCNA.US,D,20230202,000000,7850,8050,7575,7750,12.363199999999999,0
+NCNA.US,D,20230203,000000,7700,8050,7700,8000,13.501800000000001,0
+NCNA.US,D,20230206,000000,8250,8400,8000,8100,24.567400000000003,0
+NCNA.US,D,20230207,000000,8050,8050,7550,7950,9.8824,0
+NCNA.US,D,20230208,000000,7900,8000,7600,7700,13.4298,0
+NCNA.US,D,20230209,000000,8250,8300,7800,7850,25.827800000000003,0
+NCNA.US,D,20230210,000000,7900,8150,7750,7800,21.8136,0
+NCNA.US,D,20230213,000000,7800,7950,7750,7850,16.7926,0
+NCNA.US,D,20230214,000000,7800,7900,7750,7851.5,12.463,0
+NCNA.US,D,20230215,000000,8000,8400,7750,8300,17.5872,0
+NCNA.US,D,20230216,000000,8350,8500,8300,8450,17.9162,0
+NCNA.US,D,20230217,000000,8350,8600,8150,8150.5,11.181400000000002,0
+NCNA.US,D,20230221,000000,8150,8500,8100,8300,16.315,0
+NCNA.US,D,20230222,000000,8200,8449.5,8150,8200,13.933399999999999,0
+NCNA.US,D,20230223,000000,8300,8449,7700,7800,11.013600000000002,0
+NCNA.US,D,20230224,000000,7500,7850,5800,6000,75.0596,0
+NCNA.US,D,20230227,000000,6100,6500,6100,6500,13.2962,0
+NCNA.US,D,20230228,000000,6800,7500,6650,7250,12.104800000000001,0
+NCNA.US,D,20230301,000000,7250,7325,6650,6800,17.435200000000002,0
+NCNA.US,D,20230302,000000,6850,7097,6550,6950,10.9324,0
+NCNA.US,D,20230303,000000,6950,7150,6807.5,7000,6.7776,0
+NCNA.US,D,20230306,000000,7100,7550,6750,7150,23.7156,0
+NCNA.US,D,20230307,000000,7250,7700,7250,7400,19.0904,0
+NCNA.US,D,20230308,000000,7300,7350,6918,7050,9.208,0
+NCNA.US,D,20230309,000000,7000.5,7100,6400,6610,12.7996,0
+NCNA.US,D,20230310,000000,6500,6750,6500,6550,4.425400000000001,0
+NCNA.US,D,20230313,000000,6450,6750,6100,6350,24.630200000000006,0
+NCNA.US,D,20230314,000000,6200,6350,6100,6100,5.9638,0
+NCNA.US,D,20230315,000000,5600,6100,5500,6050,16.4708,0
+NCNA.US,D,20230316,000000,5950,6200,5900,5950,6.1212,0
+NCNA.US,D,20230317,000000,5800,6650,5800,6194.5,9.3146,0
+NCNA.US,D,20230320,000000,6400,6450,5963.5,6350,12.1422,0
+NCNA.US,D,20230321,000000,7000,8750,6800,8350,115.006,0
+NCNA.US,D,20230322,000000,7650,7849.5,5598.5,6400,154.64200000000002,0
+NCNA.US,D,20230323,000000,6200,8375,6015,7150,95.80160000000001,0
+NCNA.US,D,20230324,000000,6850,7150,6000,6200,116.9004,0
+NCNA.US,D,20230327,000000,4200,4200.5,3855,4016,181.4838,0
+NCNA.US,D,20230328,000000,4199.5,4550,4050.5,4264.5,51.9502,0
+NCNA.US,D,20230329,000000,4300,4499.5,4100.5,4448.5,30.817200000000003,0
+NCNA.US,D,20230330,000000,4550,4994.5,4500,4950,32.8146,0
+NCNA.US,D,20230331,000000,4900,4949.5,4750,4800.5,16.988,0
+NCNA.US,D,20230403,000000,4800,4950,4500,4800.5,24.187400000000004,0
+NCNA.US,D,20230404,000000,4873,4899.5,4225.5,4401,18.452,0
+NCNA.US,D,20230405,000000,4400,4695.5,4200,4300.5,11.285,0
+NCNA.US,D,20230406,000000,4225,4500,4225,4450,7.8238,0
+NCNA.US,D,20230410,000000,4500,4650,4500,4525.5,9.0548,0
+NCNA.US,D,20230411,000000,4500,4650,4500,4650,9.9694,0
+NCNA.US,D,20230412,000000,4550,4550,4382,4382,13.9726,0
+NCNA.US,D,20230413,000000,4385,4500,4385,4400.5,4.956,0
+NCNA.US,D,20230414,000000,4500,4565.5,4225,4450,12.998199999999999,0
+NCNA.US,D,20230417,000000,4500,4800,4300,4650,14.8472,0
+NCNA.US,D,20230418,000000,4550,4725,4450,4500,9.552000000000001,0
+NCNA.US,D,20230419,000000,4500,4750,4270.5,4634.5,6.312200000000001,0
+NCNA.US,D,20230420,000000,4450,4700,4450,4450,2.699,0
+NCNA.US,D,20230421,000000,4450,4700,4327.5,4700,5.413200000000001,0
+NCNA.US,D,20230424,000000,4481,4700,4202,4650,8.626000000000001,0
+NCNA.US,D,20230425,000000,4450,4600,4200,4515.5,9.1658,0
+NCNA.US,D,20230426,000000,4450,4650,4281.5,4500,1.7792000000000001,0
+NCNA.US,D,20230427,000000,4428.5,4650,4250,4250,6.0826,0
+NCNA.US,D,20230428,000000,4450,4499.5,4200.26,4245,9.8926,0
+NCNA.US,D,20230501,000000,4150,4172.5,4000,4050,9.1324,0
+NCNA.US,D,20230502,000000,4100,4150,3762.5,3900,8.852400000000001,0
+NCNA.US,D,20230503,000000,3783,4132.5,3656.5,3715.5,15.863,0
+NCNA.US,D,20230504,000000,3659,3900.5,3350,3540,17.263,0
+NCNA.US,D,20230505,000000,3450,3550,3400,3527.5,14.0282,0
+NCNA.US,D,20230508,000000,3527,3550,3450,3500,8.8094,0
+NCNA.US,D,20230509,000000,3363.5,3600,3363.5,3550,1.6632,0
+NCNA.US,D,20230510,000000,3546.5,3600,3451,3600,8.4114,0
+NCNA.US,D,20230511,000000,3705,4000,3600,3800,7.252400000000001,0
+NCNA.US,D,20230512,000000,3900,3990,3750,3949.5,1.955,0
+NCNA.US,D,20230515,000000,3750,3999.5,3700,3970,3.1890000000000005,0
+NCNA.US,D,20230516,000000,3771.5,3949.96,3700,3750,1.4058000000000002,0
+NCNA.US,D,20230517,000000,3700,3950,3700,3798.5,4.429,0
+NCNA.US,D,20230518,000000,3748.5,3748.5,3500,3700,7.4654,0
+NCNA.US,D,20230519,000000,3600,3725,3600,3725,5.248200000000001,0
+NCNA.US,D,20230522,000000,3650,4500,3600,4500,33.5184,0
+NCNA.US,D,20230523,000000,4450,4500,4347.5,4500,6.3184000000000005,0
+NCNA.US,D,20230524,000000,4450,4500,4250,4251,2.733,0
+NCNA.US,D,20230525,000000,4255,4500,4000,4000.5,4.1352,0
+NCNA.US,D,20230526,000000,4450,4499.5,4000,4250,3.6662,0
+NCNA.US,D,20230530,000000,4150,4500,4000,4125,11.1326,0
+NCNA.US,D,20230531,000000,4075.5,4266.24,4025.5,4172.5,4.4516,0
+NCNA.US,D,20230601,000000,4095,4250,4000,4250,3.5972000000000004,0
+NCNA.US,D,20230602,000000,4100,4250,4100,4200,3.7332,0
+NCNA.US,D,20230605,000000,4100,4250,4000,4240,9.919200000000002,0
+NCNA.US,D,20230606,000000,4000,4226.5,4000,4140,2.7806,0
+NCNA.US,D,20230607,000000,4097.5,4195,4001,4080,5.622000000000001,0
+NCNA.US,D,20230608,000000,4001,4089.5,3792,3900,14.657200000000001,0
+NCNA.US,D,20230609,000000,3845,3850,3750,3841,6.0658,0
+NCNA.US,D,20230612,000000,3750,4000,3700,3840,9.0538,0
+NCNA.US,D,20230613,000000,3687.5,3800,3400.5,3700,10.051,0
+NCNA.US,D,20230614,000000,3800,3920,3550,3750,7.4238,0
+NCNA.US,D,20230615,000000,3500,3730,3500,3730,15.589400000000001,0
+NCNA.US,D,20230616,000000,3650,3840,3650,3650,4.3708,0
+NCNA.US,D,20230620,000000,3600,4250,3600,4022.5,9.9976,0
+NCNA.US,D,20230621,000000,4022,4285,3847,4034.5,4.595,0
+NCNA.US,D,20230622,000000,3900,4216,3800.5,4127,8.2402,0
+NCNA.US,D,20230623,000000,4127,4738.58,3900,4498.5,15.305,0
+NCNA.US,D,20230626,000000,4723,4750,3833.5,3975,7.1786,0
+NCNA.US,D,20230627,000000,4275.5,4275.5,3973,4025,5.335,0
+NCNA.US,D,20230628,000000,3900,4200,3801.5,3962.5,11.3672,0
+NCNA.US,D,20230629,000000,3925,4500,3750,4150,15.3466,0
+NCNA.US,D,20230630,000000,3948,4200,3900,3950,7.363,0
+NCNA.US,D,20230703,000000,4000,4450,3950,4150,11.5874,0
+NCNA.US,D,20230705,000000,4100,4100,3885.5,3925,3.8254,0
+NCNA.US,D,20230706,000000,4050,4250,3850,4170,7.849,0
+NCNA.US,D,20230707,000000,3906.5,4101.5,3850.5,3950,8.3584,0
+NCNA.US,D,20230710,000000,3831,3995,3800,3901,10.929200000000002,0
+NCNA.US,D,20230711,000000,3901.5,4250,3901,4002,5.5078,0
+NCNA.US,D,20230712,000000,3955,4250,3941.5,4167.5,29.843200000000003,0
+NCNA.US,D,20230713,000000,3800,4250,3800,4085,7.1574,0
+NCNA.US,D,20230714,000000,3950,4249.5,3850,3910,4.3902,0
+NCNA.US,D,20230717,000000,3900,4100,3900,3925,5.952000000000001,0
+NCNA.US,D,20230718,000000,3900,4250,3850,3850,7.205800000000001,0
+NCNA.US,D,20230719,000000,3905,4100,3900,4072.5,5.3678,0
+NCNA.US,D,20230720,000000,3999.5,4305,3999.5,4300,5.733200000000001,0
+NCNA.US,D,20230721,000000,4150,4245,4000.5,4245,5.2906,0
+NCNA.US,D,20230724,000000,4000,4033,3900,4000,5.8252,0
+NCNA.US,D,20230725,000000,4000,4000,3910,3927.38,4.2862,0
+NCNA.US,D,20230726,000000,3967.5,4120,3850,3890,14.3656,0
+NCNA.US,D,20230727,000000,4100,4100,3750,3858.5,12.411600000000002,0
+NCNA.US,D,20230728,000000,3900,4105,3750.04,3755,8.4952,0
+NCNA.US,D,20230731,000000,3755,4040,3755,3800,3.2496,0
+NCNA.US,D,20230801,000000,3800,4100,3750,3750,6.807,0
+NCNA.US,D,20230802,000000,3755,3862.5,3155.5,3401.5,27.570999999999998,0
+NCNA.US,D,20230803,000000,3500,4090,3250,3610,5.910800000000001,0
+NCNA.US,D,20230804,000000,3610,3625,3430,3449.5,10.853800000000001,0
+NCNA.US,D,20230807,000000,3425,3447,3350,3400,9.6976,0
+NCNA.US,D,20230808,000000,3390,3390,3250.5,3315,4.336600000000001,0
+NCNA.US,D,20230809,000000,3350,3450,3306,3405,4.0969999999999995,0
+NCNA.US,D,20230810,000000,3450,3750,3300,3675.5,11.7508,0
+NCNA.US,D,20230811,000000,3500,3750,3450,3455,52.6378,0
+NCNA.US,D,20230814,000000,3550.5,3605.84,3300,3305,15.253600000000002,0
+NCNA.US,D,20230815,000000,3305,3650,3300,3310,12.2916,0
+NCNA.US,D,20230816,000000,3310,3700,3250,3550,12.9302,0
+NCNA.US,D,20230817,000000,3600,4000,3500.5,3900,20.2648,0
+NCNA.US,D,20230818,000000,3895,3911,3655,3750,11.800799999999999,0
+NCNA.US,D,20230821,000000,3850,3916,3550,3650,7.674200000000001,0
+NCNA.US,D,20230822,000000,3650,3750,3500,3600,6.514400000000001,0
+NCNA.US,D,20230823,000000,3505,3675,3500,3645,3.9224,0
+NCNA.US,D,20230824,000000,3665,3675,3500,3675,2.248,0
+NCNA.US,D,20230825,000000,3560,3675,3500,3675,1.2676,0
+NCNA.US,D,20230828,000000,3568.5,3845,3568.5,3750,9.2338,0
+NCNA.US,D,20230829,000000,3700,3845,3500,3560,2.5134000000000003,0
+NCNA.US,D,20230830,000000,3500,3900,3500,3795,9.5548,0
+NCNA.US,D,20230831,000000,3600.5,3750,3600,3600,2.9506,0
+NCNA.US,D,20230901,000000,3679,3750,3200,3200.5,18.357,0
+NCNA.US,D,20230905,000000,3150,3559,3150,3282.5,10.496400000000001,0
+NCNA.US,D,20230906,000000,3200,3485,3000,3325,7.4862,0
+NCNA.US,D,20230907,000000,3000,3240,2975,3162.5,18.8922,0
+NCNA.US,D,20230908,000000,3149.5,3150,2950,3100,6.9836,0
+NCNA.US,D,20230911,000000,3000,3289.5,3000,3220,6.385800000000001,0
+NCNA.US,D,20230912,000000,3150,3155,3027,3093.5,6.4192,0
+NCNA.US,D,20230913,000000,2952,3250,2951,3175,12.5398,0
+NCNA.US,D,20230914,000000,3100,3235,3000,3090,2.7963999999999998,0
+NCNA.US,D,20230915,000000,3001.5,3200,2975,3200,6.8354,0
+NCNA.US,D,20230918,000000,3000,3200,3000,3150,8.856,0
+NCNA.US,D,20230919,000000,3000,3445,3000,3400,7.4712000000000005,0
+NCNA.US,D,20230920,000000,3050,3500,3000,3250,13.1074,0
+NCNA.US,D,20230921,000000,3250,3250,3000,3100,4.659800000000001,0
+NCNA.US,D,20230922,000000,3100,3200,3100,3100,0.792,0
+NCNA.US,D,20230925,000000,3000,3200,2950,2987.5,5.777200000000001,0
+NCNA.US,D,20230926,000000,2850,3100,2800,2900,9.5424,0
+NCNA.US,D,20230927,000000,3100,3150,2900,3150,7.5602,0
+NCNA.US,D,20230928,000000,3075,3150,2950,2995,7.3678,0
+NCNA.US,D,20230929,000000,3150,3150,2995,3050,6.673000000000001,0
+NCNA.US,D,20231002,000000,3091.5,3145,2800,2855,2.7598000000000003,0
+NCNA.US,D,20231003,000000,2905,2949.5,2850.5,2850.5,2.7854,0
+NCNA.US,D,20231004,000000,2845,3000,2750,2750,5.8454,0
+NCNA.US,D,20231005,000000,2750,3050,2750,2999.5,17.357200000000002,0
+NCNA.US,D,20231006,000000,3000,3045,2928.5,2930,8.8376,0
+NCNA.US,D,20231009,000000,2760,3050,2760,2925,4.0404,0
+NCNA.US,D,20231010,000000,2925,3050,2824,3000.5,3.7838,0
+NCNA.US,D,20231011,000000,3050,3195,2915,3185,20.636599999999998,0
+NCNA.US,D,20231012,000000,3245,4000,3150.5,4000,98.3074,0
+NCNA.US,D,20231013,000000,3600,4051,3250,3349.5,148.4498,0
+NCNA.US,D,20231016,000000,3601.5,3700,2550,2939.5,66.9642,0
+NCNA.US,D,20231017,000000,3145,3900,2750,3293,66.26180000000001,0
+NCNA.US,D,20231018,000000,3100,3225.5,3000.04,3085,10.725999999999999,0
+NCNA.US,D,20231019,000000,3050,3500,2800,2800,26.1702,0
+NCNA.US,D,20231020,000000,2850,3150,2817.5,2835.5,4.3762,0
+NCNA.US,D,20231023,000000,2750,2888.5,2750,2775,6.5246,0
+NCNA.US,D,20231024,000000,2750,2950,2699,2700,12.400599999999999,0
+NCNA.US,D,20231025,000000,2700,2925,2577.5,2700,13.2294,0
+NCNA.US,D,20231026,000000,2737,2737,2300,2700,17.599800000000002,0
+NCNA.US,D,20231027,000000,2750,2750,2250,2400.26,18.2502,0
+NCNA.US,D,20231030,000000,2500,2588.32,2250,2500,5.8638,0
+NCNA.US,D,20231031,000000,2353,2450,2299.92,2450,3.9360000000000004,0
+NCNA.US,D,20231101,000000,2250,2450,2250,2350,5.9992,0
+NCNA.US,D,20231102,000000,2275,2450,2250.5,2400,7.2594,0
+NCNA.US,D,20231103,000000,2255,2450,2255,2350,4.063400000000001,0
+NCNA.US,D,20231106,000000,2250,2450,2227.5,2349.5,14.097000000000001,0
+NCNA.US,D,20231107,000000,2287.5,2400,2250,2275,7.6726,0
+NCNA.US,D,20231108,000000,2250,2283.76,2076,2204,6.9436,0
+NCNA.US,D,20231109,000000,2150,2200,2009,2050,9.446800000000001,0
+NCNA.US,D,20231110,000000,2152.5,2200,1950,2025,9.3352,0
+NCNA.US,D,20231113,000000,1950,2325,1924.5,2000.5,16.081200000000003,0
+NCNA.US,D,20231114,000000,2000.5,2200,2000,2150,10.283800000000001,0
+NCNA.US,D,20231115,000000,2050,2131,2000,2045,5.1048,0
+NCNA.US,D,20231116,000000,2200,2200,2050,2102,8.144400000000001,0
+NCNA.US,D,20231117,000000,2050,2175,2050,2138,7.5702,0
+NCNA.US,D,20231120,000000,2250,2250,2050,2078.66,5.853000000000001,0
+NCNA.US,D,20231121,000000,2078.5,2200,2050,2050,9.004800000000001,0
+NCNA.US,D,20231122,000000,1998.5,2351,1998.5,2280,8.7088,0
+NCNA.US,D,20231124,000000,2400,2450,2200,2437,7.839200000000001,0
+NCNA.US,D,20231127,000000,2450,2450,2300,2443.5,5.591,0
+NCNA.US,D,20231128,000000,2344.5,2475,2200.5,2350,4.554,0
+NCNA.US,D,20231129,000000,2284.5,2450,2250,2300,13.2826,0
+NCNA.US,D,20231130,000000,2050,2449.5,2050,2065,13.889000000000001,0
+NCNA.US,D,20231201,000000,2400,2400,1900,2100,28.375799999999998,0
+NCNA.US,D,20231204,000000,2100,2200,1950,1965,16.1352,0
+NCNA.US,D,20231205,000000,1935,2200,1885.5,1977.5,22.9666,0
+NCNA.US,D,20231206,000000,1850,1997.5,1850,1903,13.708,0
+NCNA.US,D,20231207,000000,1906,1906,1750,1890,24.3568,0
+NCNA.US,D,20231208,000000,1728.5,1850,1728.5,1845,24.7896,0
+NCNA.US,D,20231211,000000,1753,1950,1700,1750,41.3468,0
+NCNA.US,D,20231212,000000,1700,1872.5,1663,1724.75,15.033600000000002,0
+NCNA.US,D,20231213,000000,1663,1850,1663,1750,45.1278,0
+NCNA.US,D,20231214,000000,1700,1850,1650.5,1750,96.04100000000001,0
+NCNA.US,D,20231215,000000,1725,1850,1650.5,1749,18.554000000000002,0
+NCNA.US,D,20231218,000000,1704,1800,1650,1700.5,37.1368,0
+NCNA.US,D,20231219,000000,1971.5,1971.5,1650.5,1722,24.9662,0
+NCNA.US,D,20231220,000000,1750,1750,1395,1445,26.3592,0
+NCNA.US,D,20231221,000000,1500,1500,1405,1496,50.759800000000006,0
+NCNA.US,D,20231222,000000,1450,1550,1131.34,1275,89.74440000000001,0
+NCNA.US,D,20231226,000000,1350,1475,1300,1445,51.16800000000001,0
+NCNA.US,D,20231227,000000,1445,1900,1375.5,1500,154.8154,0
+NCNA.US,D,20231228,000000,1500,1724,1395,1462.5,138.9624,0
+NCNA.US,D,20231229,000000,1600,1600,1450,1479,31.095200000000002,0
+NCNA.US,D,20240102,000000,1450,1749.5,1450,1583.5,26.967000000000002,0
+NCNA.US,D,20240103,000000,1550,1750,1504.5,1549.5,32.5002,0
+NCNA.US,D,20240104,000000,1618,1748,1450,1500,11.732000000000001,0
+NCNA.US,D,20240105,000000,1499.5,1625,1465.5,1475.5,20.6756,0
+NCNA.US,D,20240108,000000,1500,1578.5,1450.5,1500,12.5184,0
+NCNA.US,D,20240109,000000,1493,1600,1493,1555,9.851,0
+NCNA.US,D,20240110,000000,1513.5,1593.81,1465,1480.5,13.89,0
+NCNA.US,D,20240111,000000,1525,1525,1447.5,1475,23.312400000000004,0
+NCNA.US,D,20240112,000000,1550,1550,1450,1494.5,6.5586,0
+NCNA.US,D,20240116,000000,1450,1450,1351,1404.5,13.655000000000001,0
+NCNA.US,D,20240117,000000,1382.5,1475,1382.5,1439.75,13.697000000000001,0
+NCNA.US,D,20240118,000000,1548.5,1600,1401,1500,8.2956,0
+NCNA.US,D,20240119,000000,1452.75,1500,1405.5,1499,10.671400000000002,0
+NCNA.US,D,20240122,000000,1500,1600,1400.5,1480,8.479600000000001,0
+NCNA.US,D,20240123,000000,1450.5,1550,1402.5,1550,20.006600000000002,0
+NCNA.US,D,20240124,000000,1524.5,1597.5,1450.5,1455.5,31.1164,0
+NCNA.US,D,20240125,000000,1460.5,1550,1460,1461.5,3.2404,0
+NCNA.US,D,20240126,000000,1500,1697.5,1456,1475,123.00500000000002,0
+NCNA.US,D,20240129,000000,1650,1671.5,1500,1536.5,53.8386,0
+NCNA.US,D,20240130,000000,1650,1650,1456.5,1500,34.8762,0
+NCNA.US,D,20240131,000000,1562.5,1562.5,1456.5,1499.5,30.1142,0
+NCNA.US,D,20240201,000000,1500,1600,1456,1595,21.4012,0
+NCNA.US,D,20240202,000000,1500,1600,1406,1450,25.261,0
+NCNA.US,D,20240205,000000,1450,1525,1406,1440,12.5798,0
+NCNA.US,D,20240206,000000,1410,1486,1410,1471,9.4728,0
+NCNA.US,D,20240207,000000,1471,1471,1421,1471,6.988,0
+NCNA.US,D,20240208,000000,1405,1492,1400,1490,14.9254,0
+NCNA.US,D,20240209,000000,1475,1546,1438.5,1525.5,15.6006,0
+NCNA.US,D,20240212,000000,1495,1700,1475,1500,54.1638,0
+NCNA.US,D,20240213,000000,1500,1650,1500,1595,6.966,0
+NCNA.US,D,20240214,000000,1609,1650,1482.5,1600,36.656,0
+NCNA.US,D,20240215,000000,1600,1651,1537.66,1575,7.8354,0
+NCNA.US,D,20240216,000000,1550,1847.5,1500,1754,41.9484,0
+NCNA.US,D,20240220,000000,1837.5,1850,1670,1670.5,22.722400000000004,0
+NCNA.US,D,20240221,000000,1699,1750,1638,1650,17.9038,0
+NCNA.US,D,20240222,000000,1600,1794,1600,1687.5,18.0302,0
+NCNA.US,D,20240223,000000,1550,1650,1502.5,1550,16.5198,0
+NCNA.US,D,20240226,000000,1500,1650,1500,1648,9.342,0
+NCNA.US,D,20240227,000000,1575,1850,1575,1647,66.965,0
+NCNA.US,D,20240228,000000,1700,1750,1600.5,1641.5,8.204600000000001,0
+NCNA.US,D,20240229,000000,1696.5,1700,1593,1600,13.8924,0
+NCNA.US,D,20240301,000000,1600,1676,1525,1600,14.738199999999999,0
+NCNA.US,D,20240304,000000,1750,1799.5,1576,1650,35.9514,0
+NCNA.US,D,20240305,000000,1600,1745,1575,1645,11.0228,0
+NCNA.US,D,20240306,000000,1605,1689.92,1580,1611.5,37.254400000000004,0
+NCNA.US,D,20240307,000000,1620.5,1650,1502.5,1650,55.9596,0
+NCNA.US,D,20240308,000000,1580,1699.99,1511,1657,22.183600000000002,0
+NCNA.US,D,20240311,000000,1625,1695,1550,1650,10.522400000000001,0
+NCNA.US,D,20240312,000000,1600,2200,1600,1922.95,3531.4808000000003,0
+NCNA.US,D,20240313,000000,3725.24,3882,2100,2100,12906.535,0
+NCNA.US,D,20240314,000000,2005,2100,1805.5,1954,867.8661999999999,0
+NCNA.US,D,20240315,000000,1805,1850,1631.5,1743.5,427.1152000000001,0
+NCNA.US,D,20240318,000000,1727,1900,1525,1835,253.73440000000002,0
+NCNA.US,D,20240319,000000,1706.5,1750,1626,1672,103.434,0
+NCNA.US,D,20240320,000000,1660,1699.5,1620,1663.5,58.8076,0
+NCNA.US,D,20240321,000000,1700,1700,1445,1448.5,213.46959999999999,0
+NCNA.US,D,20240322,000000,1455,1572.5,1450,1520.5,76.5982,0
+NCNA.US,D,20240325,000000,1550,1615,1500,1569,66.4762,0
+NCNA.US,D,20240326,000000,1518.5,1569,1402.5,1530,95.0134,0
+NCNA.US,D,20240327,000000,1502.5,1568.5,1462.5,1533.25,113.32360000000001,0
+NCNA.US,D,20240328,000000,1175,1376,1172.5,1300,259.073,0
+NCNA.US,D,20240401,000000,1240,1255,1135.5,1185,102.1266,0
+NCNA.US,D,20240402,000000,1225,1225,1121,1149,126.3512,0
+NCNA.US,D,20240403,000000,1178.5,1311.5,1120,1311.5,91.5184,0
+NCNA.US,D,20240404,000000,1311.5,1311.5,1122.5,1196.5,35.7982,0
+NCNA.US,D,20240405,000000,1220,1220,1130,1163.5,51.7376,0
+NCNA.US,D,20240408,000000,1207.5,1207.5,1133.5,1180,64.5172,0
+NCNA.US,D,20240409,000000,1220,1220,1128,1187,61.6668,0
+NCNA.US,D,20240410,000000,1185.5,1185.5,1126.5,1183,45.4834,0
+NCNA.US,D,20240411,000000,1183,1197.45,1150.5,1183,28.661000000000005,0
+NCNA.US,D,20240412,000000,1183,1195,1075,1119.5,52.492,0
+NCNA.US,D,20240415,000000,1084,1135,888,890,161.12720000000002,0
+NCNA.US,D,20240416,000000,934,1028,738,780,607.915,0
+NCNA.US,D,20240417,000000,812,880.76,768.06,794,540.96,0
+NCNA.US,D,20240418,000000,816,840.84,722,758,448.58500000000004,0
+NCNA.US,D,20240419,000000,740,764,680,755,163.08,0
+NCNA.US,D,20240422,000000,770,840,762.68,798,254.22,0
+NCNA.US,D,20240423,000000,802,826,764.02,800,186.355,0
+NCNA.US,D,20240424,000000,802,818,750,768,60.085,0
+NCNA.US,D,20240425,000000,800,800,708.1,762,82.76,0
+NCNA.US,D,20240426,000000,778,800,769,800,35.76,0
+NCNA.US,D,20240429,000000,828,856.2,792,800,69.125,0
+NCNA.US,D,20240430,000000,800,802.2,766,792,47.22,0
+NCNA.US,D,20240501,000000,788,819,766.02,796,31.34,0
+NCNA.US,D,20240502,000000,808,808,770,793,43.78,0
+NCNA.US,D,20240503,000000,782,835.6,778,800,143.275,0
+NCNA.US,D,20240506,000000,800,800,770,776,157.465,0
+NCNA.US,D,20240507,000000,774,802,774,782,27.525000000000002,0
+NCNA.US,D,20240508,000000,802,867.98,706,734,1645.115,0
+NCNA.US,D,20240509,000000,721.2,761.98,681.34,700,176.82,0
+NCNA.US,D,20240510,000000,704,724,682,718,89.59,0
+NCNA.US,D,20240513,000000,722,774,708,746,97.565,0
+NCNA.US,D,20240514,000000,736,776,736,776,71.155,0
+NCNA.US,D,20240515,000000,770.4,795.98,754,756,124.83,0
+NCNA.US,D,20240516,000000,774,774,734,734,74.94500000000001,0
+NCNA.US,D,20240517,000000,758,758,712,714,111.045,0
+NCNA.US,D,20240520,000000,712,747.98,694,720,331.355,0
+NCNA.US,D,20240521,000000,734,756,690,690,74.9,0
+NCNA.US,D,20240522,000000,740,776,692,718,73.07000000000001,0
+NCNA.US,D,20240523,000000,710,772.26,704,704,26.95,0
+NCNA.US,D,20240524,000000,750.64,750.64,704,704,47.92,0
+NCNA.US,D,20240528,000000,770,770,706,726,33.515,0
+NCNA.US,D,20240529,000000,708,744,704,704,43.79,0
+NCNA.US,D,20240530,000000,732,746,720,724,37.235,0
+NCNA.US,D,20240531,000000,722,742,705.78,722,44.75,0
+NCNA.US,D,20240603,000000,734,760,706,720,97.34,0
+NCNA.US,D,20240604,000000,704.12,710,690,694,47.09,0
+NCNA.US,D,20240605,000000,704,704,670,672,114.98,0
+NCNA.US,D,20240606,000000,694,699.62,670,672,41.215,0
+NCNA.US,D,20240607,000000,652,704,608,608,265.47,0
+NCNA.US,D,20240610,000000,620,650,612,630,89.69,0
+NCNA.US,D,20240611,000000,658,658,606.1,612,14.36,0
+NCNA.US,D,20240612,000000,636,654,602,606,101.775,0
+NCNA.US,D,20240613,000000,626,626,606,606,39.15,0
+NCNA.US,D,20240614,000000,632,632,600,600,57.58,0
+NCNA.US,D,20240617,000000,590,612,589.32,598,47.36,0
+NCNA.US,D,20240618,000000,591,597.98,584.64,592,15.83,0
+NCNA.US,D,20240620,000000,598,607.98,584,584,24.68,0
+NCNA.US,D,20240621,000000,580,600,580,593,19.605,0
+NCNA.US,D,20240624,000000,594,614,570.02,591,57.735,0
+NCNA.US,D,20240625,000000,570,590,551,551,108.86500000000001,0
+NCNA.US,D,20240626,000000,557.24,560,530,542,96.405,0
+NCNA.US,D,20240627,000000,551,558,537,548,14.445,0
+NCNA.US,D,20240628,000000,552,559.98,508,510,198.735,0
+NCNA.US,D,20240701,000000,540,554,534,554,25.145,0
+NCNA.US,D,20240702,000000,548,554,514,514,31.720000000000006,0
+NCNA.US,D,20240703,000000,506,564.9,506,550.02,46.79,0
+NCNA.US,D,20240705,000000,566,586,540.64,559.3,80.135,0
+NCNA.US,D,20240708,000000,572,588,572,582,32,0
+NCNA.US,D,20240709,000000,568,623,568,590.24,92.18,0
+NCNA.US,D,20240710,000000,586,607,576.02,607,27.650000000000002,0
+NCNA.US,D,20240711,000000,600,636,596.02,620,134.285,0
+NCNA.US,D,20240712,000000,622,644,614,630,69.77,0
+NCNA.US,D,20240715,000000,636,637.6,602,620,41.595,0
+NCNA.US,D,20240716,000000,600,624,600,614,142.76,0
+NCNA.US,D,20240717,000000,620,629.56,590,614,76.86,0
+NCNA.US,D,20240718,000000,600,618,586.82,606,23.815,0
+NCNA.US,D,20240719,000000,598,599.9,586,596,8.25,0
+NCNA.US,D,20240722,000000,636,659.98,570,622,761.0550000000001,0
+NCNA.US,D,20240723,000000,608,790,606,766,1501.7250000000001,0
+NCNA.US,D,20240724,000000,766,766,640.02,702,377.14,0
+NCNA.US,D,20240725,000000,680.02,726.06,650,719,81.99,0
+NCNA.US,D,20240726,000000,726,774,678,760,166.87,0
+NCNA.US,D,20240729,000000,744,760,714,719.6,116.535,0
+NCNA.US,D,20240730,000000,728,786.62,682,685.6,215.25,0
+NCNA.US,D,20240731,000000,713.94,762,690,728,56.11,0
+NCNA.US,D,20240801,000000,748,748,700,731,41.645,0
+NCNA.US,D,20240802,000000,746,746,700,706,80.605,0
+NCNA.US,D,20240805,000000,670,741.26,670,708,108.89,0
+NCNA.US,D,20240806,000000,722,747.98,666.34,684.02,216.79,0
+NCNA.US,D,20240807,000000,652,716.4,652,684,38.595,0
+NCNA.US,D,20240808,000000,702,708,666,698,22.46,0
+NCNA.US,D,20240809,000000,740,740,682,690,44.595,0
+NCNA.US,D,20240812,000000,666.26,678.86,666.26,672,8.52,0
+NCNA.US,D,20240813,000000,669,680,630,680,63.53,0
+NCNA.US,D,20240814,000000,630,670,604.7,626,22.875,0
+NCNA.US,D,20240815,000000,634.04,658,610,658,35.21,0
+NCNA.US,D,20240816,000000,662,700,612,700,108.735,0
+NCNA.US,D,20240819,000000,700,2158,680.02,1940,21680.965,0
+NCNA.US,D,20240820,000000,1718,1749.98,1310,1702,4043.82,0
+NCNA.US,D,20240821,000000,1698,1892,1604,1744,1081.455,0
+NCNA.US,D,20240822,000000,1690,1856,1544,1608,458.97,0
+NCNA.US,D,20240823,000000,1592,1628.3,1398,1418,270.705,0
+NCNA.US,D,20240826,000000,1400,1416,1314,1402,159.57500000000002,0
+NCNA.US,D,20240827,000000,1406,1598,1406,1550,168.04,0
+NCNA.US,D,20240828,000000,1504,1532,1468,1482,43.31,0
+NCNA.US,D,20240829,000000,1500,1620,1450.02,1546,857.47,0
+NCNA.US,D,20240830,000000,704,900,658,732,2203.71,0
+NCNA.US,D,20240903,000000,718,788,630,680,1053.43,0
+NCNA.US,D,20240904,000000,672,700,552,610,1290.55,0
+NCNA.US,D,20240905,000000,610,610,528,546,494.495,0
+NCNA.US,D,20240906,000000,538,610,538,566,669.545,0
+NCNA.US,D,20240909,000000,566,608,532,542,210.19,0
+NCNA.US,D,20240910,000000,552,640,510,570,1014.74,0
+NCNA.US,D,20240911,000000,534,586,510.4,526,258.59000000000003,0
+NCNA.US,D,20240912,000000,540,546,495,510,850.1750000000001,0
+NCNA.US,D,20240913,000000,488,528,468.02,508,349.255,0
+NCNA.US,D,20240916,000000,1282,1650,1142,1274,334139.76,0
+NCNA.US,D,20240917,000000,1168,1182,706.02,740,15703.645,0
+NCNA.US,D,20240918,000000,778,816,658.02,688,4845.905,0
+NCNA.US,D,20240919,000000,704,726,642,652,2270.555,0
+NCNA.US,D,20240920,000000,648,682,618.02,643,1363.95,0
+NCNA.US,D,20240923,000000,632,669,620,646,648.07,0
+NCNA.US,D,20240924,000000,636,684,624,666,1806.195,0
+NCNA.US,D,20240925,000000,652,680,600,610,13589.79,0
+NCNA.US,D,20240926,000000,724,732,528,550,20986.73,0
+NCNA.US,D,20240927,000000,500,578,486,490,3745.81,0
+NCNA.US,D,20240930,000000,494,500,450,460,2423.15,0
+NCNA.US,D,20241001,000000,444,472,406,412,1646.63,0
+NCNA.US,D,20241002,000000,416,416,378,404,1560.17,0
+NCNA.US,D,20241003,000000,396,414,384,394,683.44,0
+NCNA.US,D,20241004,000000,394,403.98,374.4,396,889.9,0
+NCNA.US,D,20241007,000000,388,397.24,382,384,510.39,0
+NCNA.US,D,20241008,000000,378,434.98,372.14,430,1643.93,0
+NCNA.US,D,20241009,000000,430,442,424,434,1449.085,0
+NCNA.US,D,20241010,000000,424,446,424,432,675.575,0
+NCNA.US,D,20241011,000000,428,444,428,428,1212.89,0
+NCNA.US,D,20241014,000000,420,426,384,386,1087.4850000000001,0
+NCNA.US,D,20241015,000000,392,392,374.28,376,1027.49,0
+NCNA.US,D,20241016,000000,376,380,334.02,370,1599.25,0
+NCNA.US,D,20241017,000000,372,407.7,372,390,977.13,0
+NCNA.US,D,20241018,000000,388,400,365,376,1263.895,0
+NCNA.US,D,20241021,000000,384,386,358,372,1205.115,0
+NCNA.US,D,20241022,000000,376,382.22,364.02,370,570.08,0
+NCNA.US,D,20241023,000000,366,380,364,365,462.325,0
+NCNA.US,D,20241024,000000,370,379.62,356,366,856.6,0
+NCNA.US,D,20241025,000000,368,368,352,358,502.59000000000003,0
+NCNA.US,D,20241028,000000,358,366,350,352,511.435,0
+NCNA.US,D,20241029,000000,348,354,348,350,463.02500000000003,0
+NCNA.US,D,20241030,000000,348,354,344,346,581.9,0
+NCNA.US,D,20241031,000000,346,350,320,324,849.6800000000001,0
+NCNA.US,D,20241101,000000,334,342,306,308,804.98,0
+NCNA.US,D,20241104,000000,312,324,310,310,485.81,0
+NCNA.US,D,20241105,000000,316,320,306,306,345.2,0
+NCNA.US,D,20241106,000000,312,316.02,304,304,745.4,0
+NCNA.US,D,20241107,000000,300,309.14,300,300,468.825,0
+NCNA.US,D,20241108,000000,300,308,300,301,444.095,0
+NCNA.US,D,20241111,000000,300,326,300,312,2536.505,0
+NCNA.US,D,20241112,000000,308,332,304,320,469.42,0
+NCNA.US,D,20241113,000000,304,326,304,316,654.155,0
+NCNA.US,D,20241114,000000,312,326,308,310,413.18,0
+NCNA.US,D,20241115,000000,306,317.88,286,298,467.45,0
+NCNA.US,D,20241118,000000,294,300,279,288,507.855,0
+NCNA.US,D,20241119,000000,288,288,252,266,1120.005,0
+NCNA.US,D,20241120,000000,268,268,256,256,348.385,0
+NCNA.US,D,20241121,000000,256,258,250,254,504.915,0
+NCNA.US,D,20241122,000000,254,257.04,245,246,683.205,0
+NCNA.US,D,20241125,000000,260,260,250,252,1378.77,0
+NCNA.US,D,20241126,000000,254,268,254,266,612.87,0
+NCNA.US,D,20241127,000000,262,267.94,258,258,410.945,0
+NCNA.US,D,20241129,000000,268,268,252,260,471.375,0
+NCNA.US,D,20241202,000000,254,261.84,252,252,498.06,0
+NCNA.US,D,20241203,000000,254,257.2,250,250,340.54,0
+NCNA.US,D,20241204,000000,250,254,246,248,428.095,0
+NCNA.US,D,20241205,000000,248,252,240,244,299.185,0
+NCNA.US,D,20241206,000000,240,270,240,268,642.22,0
+NCNA.US,D,20241209,000000,268,278,264,264,495.885,0
+NCNA.US,D,20241210,000000,266,269.44,254,256,345.17,0
+NCNA.US,D,20241211,000000,258,259.7,248,252,399.815,0
+NCNA.US,D,20241212,000000,256,256,246,250,255.715,0
+NCNA.US,D,20241213,000000,248,260,248,254,263.63,0
+NCNA.US,D,20241216,000000,260,260,250,253,270.985,0
+NCNA.US,D,20241217,000000,258,258,246,256,246.35,0
+NCNA.US,D,20241218,000000,262,262,250,250,297.85,0
+NCNA.US,D,20241219,000000,250,254,242,242,302.145,0
+NCNA.US,D,20241220,000000,248,251.98,234,242,386.35,0
+NCNA.US,D,20241223,000000,242,251.98,234,242,473.71500000000003,0
+NCNA.US,D,20241224,000000,240,246,236.02,241,193.445,0
+NCNA.US,D,20241226,000000,240,277.58,240,266,777.83,0
+NCNA.US,D,20241227,000000,288,298,272,284,5348.555,0
+NCNA.US,D,20241230,000000,276,295.98,262,282,1245.105,0
+NCNA.US,D,20241231,000000,284,330,212,238,7869.275000000001,0
+NCNA.US,D,20250102,000000,238,258.2,238,248,646.9300000000001,0
+NCNA.US,D,20250103,000000,256,273.532,252.16,262,767.915,0
+NCNA.US,D,20250106,000000,264,273.92,250,254,431.63,0
+NCNA.US,D,20250107,000000,254,257,244.1,246,346,0
+NCNA.US,D,20250108,000000,246,250,228,230,593.1850000000001,0
+NCNA.US,D,20250110,000000,240,242,214,226,905.2,0
+NCNA.US,D,20250113,000000,226,226,192.02,204,1295.52,0
+NCNA.US,D,20250114,000000,206,226,204,208,886.745,0
+NCNA.US,D,20250115,000000,214,220,208,216.02,249.175,0
+NCNA.US,D,20250116,000000,216,224,216,222,300.045,0
+NCNA.US,D,20250117,000000,222,238,210,228,511.885,0
+NCNA.US,D,20250121,000000,232,234,216,230,265.94,0
+NCNA.US,D,20250122,000000,236,236,218,222,204.57,0
+NCNA.US,D,20250123,000000,224,224,210,220,403.58500000000004,0
+NCNA.US,D,20250124,000000,222,228,215.98,226,264.04,0
+NCNA.US,D,20250127,000000,226,226,214,226,388.44,0
+NCNA.US,D,20250128,000000,222,226,206,214,264.19,0
+NCNA.US,D,20250129,000000,214,224.66,214,222,216.48000000000002,0
+NCNA.US,D,20250130,000000,204,217.98,204,206,211.01500000000001,0
+NCNA.US,D,20250131,000000,208,220,170,204,683,0
+NCNA.US,D,20250203,000000,202,202.96,186.42,194,328.335,0
+NCNA.US,D,20250204,000000,192,206,189.64,206,234.11,0
+NCNA.US,D,20250205,000000,208,213.94,199,208,290.18,0
+NCNA.US,D,20250206,000000,208,218,202.02,206,86.615,0
+NCNA.US,D,20250207,000000,204.1,212,194.08,196,64.93,0
+NCNA.US,D,20250210,000000,193.7,193.7,190.06,190.54,303.605,0
+NCNA.US,D,20250211,000000,193.6,193.6,183,184,342.19,0
+NCNA.US,D,20250212,000000,184.6,186,172,172,528.665,0
+NCNA.US,D,20250213,000000,172,182.98,172,176.7,219.87,0
+NCNA.US,D,20250214,000000,180.02,186,180,182,168.285,0
+NCNA.US,D,20250218,000000,186,189,183.82,187.98,176.54500000000002,0
+NCNA.US,D,20250219,000000,184.94,192,184.08,192,197.66,0
+NCNA.US,D,20250220,000000,191.44,212,186,212,375.42,0
+NCNA.US,D,20250221,000000,212,220,204,218,420.53000000000003,0
+NCNA.US,D,20250224,000000,208,208,200,204,273.185,0
+NCNA.US,D,20250225,000000,202,203.98,172,186.02,397.03000000000003,0
+NCNA.US,D,20250226,000000,186.02,192,176.9,188,112.51,0
+NCNA.US,D,20250227,000000,198,198,177.21,185.64,103.12,0
+NCNA.US,D,20250228,000000,185.64,194,179.66,194,128.99,0
+NCNA.US,D,20250303,000000,186,197.6,180,182.32,121.545,0
+NCNA.US,D,20250304,000000,182.32,182.32,174.12,182.32,152.45000000000002,0
+NCNA.US,D,20250305,000000,180.94,188.14,177.9,182,49.410000000000004,0
+NCNA.US,D,20250306,000000,179.56,193.96,174.36,189.76,85.505,0
+NCNA.US,D,20250307,000000,184,193.6,177.02,178,49.055,0
+NCNA.US,D,20250310,000000,178,185.84,157.1,161,449.6,0
+NCNA.US,D,20250311,000000,160,169.998,160,163.8,48.185,0
+NCNA.US,D,20250312,000000,169.8,170,160,162.2,166.705,0
+NCNA.US,D,20250313,000000,162,162.2,154.02,159.8,204.925,0
+NCNA.US,D,20250314,000000,159.8,160,150.26,152.1,186.095,0
+NCNA.US,D,20250317,000000,152.2,172.325,152.2,166,260.175,0
+NCNA.US,D,20250318,000000,169.92,172,162.82,172,71.185,0
+NCNA.US,D,20250319,000000,166.72,175.84,158.22,169,273.245,0
+NCNA.US,D,20250320,000000,162,170,157.64,161.4,155.34,0
+NCNA.US,D,20250321,000000,160.18,162.8,154.22,157.92,93.075,0
+NCNA.US,D,20250324,000000,158.02,162.8,138.22,158,1098.695,0
+NCNA.US,D,20250325,000000,164.16,178,154,160,1828.385,0
+NCNA.US,D,20250326,000000,169.8,178,154.1,166,447.34000000000003,0
+NCNA.US,D,20250327,000000,175.04,220,170,214,1353.2250000000001,0
+NCNA.US,D,20250328,000000,220,268,202,256,2760.57,0
+NCNA.US,D,20250331,000000,264,266,162.26,174.56,1862.92,0
+NCNA.US,D,20250401,000000,194.6,195.48,177.91,178,439.495,0
+NCNA.US,D,20250402,000000,178,195.74,176,180.02,455.225,0
+NCNA.US,D,20250403,000000,180,180,168.22,170,291.175,0
+NCNA.US,D,20250404,000000,174,177.592,150,158.2,663.695,0
+NCNA.US,D,20250407,000000,150,157.98,144,150,345.955,0
+NCNA.US,D,20250408,000000,152,158,140.26,145,347.34000000000003,0
+NCNA.US,D,20250409,000000,146,152,141.2,150,316.935,0
+NCNA.US,D,20250410,000000,146.02,151.94,144,145.8,104.165,0
+NCNA.US,D,20250411,000000,150,154,146.06,150,223.76500000000001,0
+NCNA.US,D,20250414,000000,152.8,168.88,146,165.92,505.39,0
+NCNA.US,D,20250415,000000,166,174,166,174,167.835,0
+NCNA.US,D,20250416,000000,174,183.92,172,181.4,297.59000000000003,0
+NCNA.US,D,20250417,000000,182.76,182.76,171.99,172,207.32,0
+NCNA.US,D,20250421,000000,172,172,142.26,158,495.225,0
+NCNA.US,D,20250422,000000,163.72,163.72,148.4,156.02,115.045,0
+NCNA.US,D,20250423,000000,165.72,178,161.16,178,149.175,0
+NCNA.US,D,20250424,000000,161.2,171.05,122.16,130,3013.63,0
+NCNA.US,D,20250425,000000,130,130,110.02,110.02,1694.67,0
+NCNA.US,D,20250428,000000,120.8,120.82,112,112.02,1115.645,0
+NCNA.US,D,20250429,000000,112,119.9,104.52,106.02,1717.275,0
+NCNA.US,D,20250430,000000,112,121.52,104,118,1884.8600000000001,0
+NCNA.US,D,20250501,000000,116,118.8,104,104,1332.67,0
+NCNA.US,D,20250502,000000,104.02,104.02,82.66,92.04,2747.91,0
+NCNA.US,D,20250505,000000,176.62,250,131.52,220,702482.63,0
+NCNA.US,D,20250506,000000,76.1,80.92,62.2,80.8,189875.92,0
+NCNA.US,D,20250507,000000,78,83.6,49.08,60.22,197156.195,0
+NCNA.US,D,20250508,000000,21.16,23.74,19.6,20.58,360239.235,0
+NCNA.US,D,20250509,000000,12.14,13,7.88,8.4,771173.51,0
+NCNA.US,D,20250512,000000,9.06,9.24,7.6,8,380819.395,0
+NCNA.US,D,20250513,000000,7.74,8.4,6.5,6.58,364705.28500000003,0
+NCNA.US,D,20250514,000000,9.3,9.72,6.66,6.92,1655308.01,0
+NCNA.US,D,20250515,000000,10.98,13.42,9,10.68,4242435.8100000005,0
+NCNA.US,D,20250516,000000,10.32,11,8.58,8.76,584701.9450000001,0
+NCNA.US,D,20250519,000000,10.14,10.2,9.34,9.64,906190.1,0
+NCNA.US,D,20250520,000000,9.96,9.96,9.02,9.28,386786.825,0
+NCNA.US,D,20250521,000000,8.94,9.06,7.6,8.08,412509.62,0
+NCNA.US,D,20250522,000000,8.08,8.1,7.3602,7.88,399778.95,0
+NCNA.US,D,20250523,000000,7.56,8,7.3,7.6,388771.7,0
+NCNA.US,D,20250527,000000,7.86,7.86,7.44,7.8,232225.875,0
+NCNA.US,D,20250528,000000,7.6,7.96,7.12,7.5,289430.57,0
+NCNA.US,D,20250529,000000,7.4,7.42,7,7.4,247214.42,0
+NCNA.US,D,20250530,000000,7.12,7.24,6.98,7.06,158671.51,0
+NCNA.US,D,20250602,000000,7.2,7.84,6.92,7.6,302410.02,0
+NCNA.US,D,20250603,000000,8.74,11.98,7,11.96,2075467.57,0
+NCNA.US,D,20250604,000000,9.86,10.2,8.8,9.22,562962.005,0
+NCNA.US,D,20250605,000000,9,9.08,7.74,7.9,373457.78,0
+NCNA.US,D,20250606,000000,8.88,11.2,8.4,9.98,1507143.49,0
+NCNA.US,D,20250609,000000,9.88,19.1,9.14,15.24,607903.22,0
+NCNA.US,D,20250610,000000,24.12,37.6,22.4,28.7,19.235,0
+NCNA.US,D,20250611,000000,36,40,29.06,33,4087724.515,0
+NCNA.US,D,20250612,000000,27.22,33.62,24.06,30.4,1240879.665,0
+NCNA.US,D,20250613,000000,26.78,27.66,22.82,22.98,606091.43,0
+NCNA.US,D,20250616,000000,27.38,29,25.7,26.24,906155.045,0
+NCNA.US,D,20250617,000000,26,26.01,23.48,24.72,355105.305,0
+NCNA.US,D,20250618,000000,24.8,27.2,24.2,24.44,320513.8,0
+NCNA.US,D,20250620,000000,24.1,24.44,12.92,20,593609.01,0
+NCNA.US,D,20250623,000000,18,19,14.76,17.78,368344.18,0
+NCNA.US,D,20250624,000000,18,19.56,16,18.1,328312.245,0
+NCNA.US,D,20250625,000000,18.1,19.2998,17.16,17.7,169768.795,0
+NCNA.US,D,20250626,000000,17.22,18.2,16.2,16.52,155930.16,0
+NCNA.US,D,20250627,000000,16.6,18.28,16.36,17.18,347097.38,0
+NCNA.US,D,20250630,000000,14.54,14.74,11.1,11.48,581088.345,0
+NCNA.US,D,20250701,000000,11.82,13.32,11.5,12.1,512103.425,0
+NCNA.US,D,20250702,000000,12,12.1,10.8,11.3,478387.325,0
+NCNA.US,D,20250703,000000,11,11.3,10.46,10.72,217139.94,0
+NCNA.US,D,20250707,000000,12,12.2,9.68,9.98,301273.34,0
+NCNA.US,D,20250708,000000,11.14,11.28,10.02,11.12,277280.39,0
+NCNA.US,D,20250709,000000,11.1,25.58,11.1,12.06,3681465.825,0
+NCNA.US,D,20250710,000000,13.96,14.9,11.36,11.94,2962190.1350000002,0
+NCNA.US,D,20250711,000000,12,12.2,10,10.04,1136586.34,0
+NCNA.US,D,20250714,000000,9.96,10.14,8.86,9.18,618983.96,0
+NCNA.US,D,20250715,000000,10,11.16,9.38,10.04,775289.355,0
+NCNA.US,D,20250716,000000,10,10.72,9.7,10.04,422512.115,0
+NCNA.US,D,20250717,000000,9.78,10.08,9.24,9.36,341806.03500000003,0
+NCNA.US,D,20250718,000000,9.24,9.82,8.86,9.54,339413.22500000003,0
+NCNA.US,D,20250721,000000,10.44,11,10.06,10.2,1864935.32,0
+NCNA.US,D,20250722,000000,10.6,11.5,10.3,10.6,1265044.825,0
+NCNA.US,D,20250723,000000,10.54,10.92,10.12,10.52,783034.885,0
+NCNA.US,D,20250724,000000,10.38,13,10.2,10.8,2180078.675,0
+NCNA.US,D,20250725,000000,11.26,12.4,10.4,11.92,2578120.2,0
+NCNA.US,D,20250728,000000,11.86,12.36,10.7,11,1741369.2750000001,0
+NCNA.US,D,20250729,000000,10.6,10.6,9.04,10.06,1148134.095,0
+NCNA.US,D,20250730,000000,9.38,9.66,9.06,9.34,646025.255,0
+NCNA.US,D,20250731,000000,9.2,9.36,8,8.58,583372.99,0
+NCNA.US,D,20250801,000000,8.5,8.5,7.06,7.82,622893.965,0
+NCNA.US,D,20250804,000000,9.24,9.4,8.3,9.14,633222.89,0
+NCNA.US,D,20250805,000000,9.42,10,8.22,8.5,455595.005,0
+NCNA.US,D,20250806,000000,8.6,8.6,7.82,8.08,393887.675,0
+NCNA.US,D,20250807,000000,8,8.06,6.5,6.56,1019872.04,0
+NCNA.US,D,20250808,000000,7.1,7.96,6.26,6.44,896516.515,0
+NCNA.US,D,20250811,000000,4.28,5.13,4.12,4.47,1543992,0
+NCNA.US,D,20250812,000000,4.71,5.7,4.62,4.71,1198720,0
+NCNA.US,D,20250813,000000,4.6,4.95,4.53,4.55,510608,0
+NCNA.US,D,20250814,000000,4.5,4.52,4.12,4.15,540713,0
+NCNA.US,D,20250815,000000,4.12,4.428,3.72,3.73,635241,0
+NCNA.US,D,20250818,000000,3.75,4.03,3.75,3.87,347768,0
+NCNA.US,D,20250819,000000,3.88,4.0251,3.55,3.56,356894,0
+NCNA.US,D,20250820,000000,3.41,3.4693,3.05,3.11,565904,0
+NCNA.US,D,20250821,000000,3.33,3.78,3.2,3.31,549520,0
+NCNA.US,D,20250822,000000,3.1,3.44,3.1,3.44,420004,0
+NCNA.US,D,20250825,000000,3.4,3.6,3.38,3.4,275838,0
+NCNA.US,D,20250826,000000,3.45,3.52,3.31,3.36,181523,0
+NCNA.US,D,20250827,000000,3.36,3.39,3.215,3.24,183517,0
+NCNA.US,D,20250828,000000,3.24,3.3,3.16,3.2,148496,0
+NCNA.US,D,20250829,000000,3.21,3.29,3.15,3.19,159896,0
+NCNA.US,D,20250902,000000,3.19,3.23,2.93,2.98,285500,0
+NCNA.US,D,20250903,000000,3.03,3.14,2.95,3.04,383022,0
+NCNA.US,D,20250904,000000,3.04,3.04,2.78,2.86,322783,0
+NCNA.US,D,20250905,000000,2.88,3.0222,2.86,2.87,215340,0
+NCNA.US,D,20250908,000000,2.88,2.92,2.82,2.89,166624,0
+NCNA.US,D,20250909,000000,2.85,2.99,2.85,2.92,191633,0
+NCNA.US,D,20250910,000000,2.91,3.3,2.88,3.26,455771,0
+NCNA.US,D,20250911,000000,3.25,3.8,3.22,3.67,564398,0
+NCNA.US,D,20250912,000000,3.85,4.23,3.85,3.86,535589,0
+NCNA.US,D,20250915,000000,3.99,4.5898,3.9,4.5,2620438,0
+NCNA.US,D,20250916,000000,4.63,4.88,4.42,4.42,515637,0
+NCNA.US,D,20250917,000000,4.23,4.35,3.94,3.955,424096,0
+NCNA.US,D,20250918,000000,4,4.22,3.96,3.99,235863,0
+NCNA.US,D,20250919,000000,3.98,4.004,3.61,3.69,319057,0
+NCNA.US,D,20250922,000000,3.74,4.032,3.74,4.01,264576,0
+NCNA.US,D,20250923,000000,3.97,4.15,3.81,3.89,240628,0
+NCNA.US,D,20250924,000000,3.93,4.2,3.9144,4.15,375900,0
+NCNA.US,D,20250925,000000,4.01,4.0885,3.85,3.98,150424,0
+NCNA.US,D,20250926,000000,3.92,4.1,3.87,4.01,148104,0
+NCNA.US,D,20250929,000000,3.97,4.1,3.8,3.83,228930,0
+NCNA.US,D,20250930,000000,3.85,5.18,3.79,4.64,3940834,0
+NCNA.US,D,20251001,000000,4.42,5.04,4.42,4.86,622357,0
+NCNA.US,D,20251002,000000,4.79,5.07,4.5,4.63,418222,0
+NCNA.US,D,20251003,000000,4.59,5.05,4.59,4.68,375384,0
+NCNA.US,D,20251006,000000,4.76,5.3899,4.54,5.08,599055,0
+NCNA.US,D,20251007,000000,5.16,7.22,5.0177,7.02,2689652,0
+NCNA.US,D,20251008,000000,6.56,6.65,5.49,5.91,866124,0
+NCNA.US,D,20251009,000000,5.83,6.4,5.7305,5.94,328624,0
+NCNA.US,D,20251010,000000,5.97,6.17,5.2,5.33,340716,0
+NCNA.US,D,20251013,000000,5.83,6.16,5.66,5.78,462349,0
+NCNA.US,D,20251014,000000,5.7,5.9899,5.27,5.85,367177,0
+NCNA.US,D,20251015,000000,5.8,6.0999,5.29,5.36,213335,0
+NCNA.US,D,20251016,000000,5.42,5.5786,5,5.14,173462,0
+NCNA.US,D,20251017,000000,5.01,5.3382,5.01,5.07,175160,0
+NCNA.US,D,20251020,000000,5.24,5.65,4.94,4.97,1939784,0
+NCNA.US,D,20251021,000000,4.98,4.98,4.175,4.21,499735,0
+NCNA.US,D,20251022,000000,4.1,4.1187,3.805,4.02,299690,0
+NCNA.US,D,20251023,000000,3.97,4.26,3.97,4.19,96852,0
+NCNA.US,D,20251024,000000,4.19,4.41,4.19,4.26,90229,0
+NCNA.US,D,20251027,000000,4.2,4.38,4.2,4.32,81051,0
+NCNA.US,D,20251028,000000,4.25,4.38,4.13,4.2,91830,0
+NCNA.US,D,20251029,000000,4.05,4.19,3.9,3.95,102518,0
+NCNA.US,D,20251030,000000,3.86,3.925,3.71,3.71,113441,0
+NCNA.US,D,20251031,000000,3.8,4.07,3.8,4.01,75491,0
+NCNA.US,D,20251103,000000,4.04,4.04,3.83,3.94,81604,0
+NCNA.US,D,20251104,000000,3.75,3.92,3.61,3.63,90424,0
+NCNA.US,D,20251105,000000,3.82,3.8899,3.64,3.8,88690,0
+NCNA.US,D,20251106,000000,3.86,3.8843,3.57,3.64,60092,0
+NCNA.US,D,20251107,000000,3.57,3.898,3.55,3.68,48651,0
+NCNA.US,D,20251110,000000,3.8,3.85,3.61,3.67,50995,0
+NCNA.US,D,20251111,000000,3.7,3.75,3.6058,3.72,36799,0
+NCNA.US,D,20251112,000000,3.6,3.86,3.6,3.79,57080,0
+NCNA.US,D,20251113,000000,3.72,3.8,3.3,3.49,149846,0
+NCNA.US,D,20251114,000000,3.24,3.5343,3.24,3.41,48634,0
+NCNA.US,D,20251117,000000,3.3,3.39,3.2,3.2,135424,0
+NCNA.US,D,20251118,000000,3.16,3.38,3.1027,3.31,53217,0
+NCNA.US,D,20251119,000000,3.3,3.37,3.22,3.35,33643,0
+NCNA.US,D,20251120,000000,3.33,3.88,3.33,3.555,151444,0
+NCNA.US,D,20251121,000000,3.48,3.601526,3.38,3.5,69390,0
+NCNA.US,D,20251124,000000,3.5,3.84,3.5,3.8,70451,0
+NCNA.US,D,20251125,000000,3.8,3.94,3.7029,3.85,73087,0
+NCNA.US,D,20251126,000000,3.88,4.0601,3.8244,3.97,44746,0
+NCNA.US,D,20251128,000000,3.99,4.35,3.9894,4.28,78598,0
+NCNA.US,D,20251201,000000,4.16,4.16,3.97,4,39677,0
+NCNA.US,D,20251202,000000,4.01,4.01,3.82,3.98,21804,0
+NCNA.US,D,20251203,000000,4,4.34,4,4.24,65669,0
+NCNA.US,D,20251204,000000,4.19,4.48,4.1416,4.43,45477,0
+NCNA.US,D,20251205,000000,4.45,4.5398,4.16,4.17,54806,0
+NCNA.US,D,20251208,000000,4.16,4.26,4.095,4.14,45477,0
+NCNA.US,D,20251209,000000,4.2,4.34,4.15,4.28,34284,0
+NCNA.US,D,20251210,000000,4.45,4.55,4.03,4.27,101750,0
+NCNA.US,D,20251211,000000,4.25,4.25,3.9508,4.05,73430,0
+NCNA.US,D,20251212,000000,4.08,4.095,3.7,3.72,67626,0
+NCNA.US,D,20251215,000000,3.75,3.8159,3.62,3.62,35371,0
+NCNA.US,D,20251216,000000,3.5,3.6378,3.46,3.56,41238,0
+NCNA.US,D,20251217,000000,3.53,3.53,3.3,3.43,84242,0
+NCNA.US,D,20251218,000000,3.42,3.58,3.3868,3.47,23828,0
+NCNA.US,D,20251219,000000,3.45,3.58,3.43,3.56,52039,0
+NCNA.US,D,20251222,000000,3.47,3.5632,3.41,3.41,50392,0
+NCNA.US,D,20251223,000000,3.38,3.48,3.3,3.31,50977,0
+NCNA.US,D,20251224,000000,3.31,3.4198,3.26,3.34,34788,0
+NCNA.US,D,20251226,000000,3.2,3.3794,3.16,3.31,66394,0
+NCNA.US,D,20251229,000000,3.3,3.46,3.21,3.46,147015,0
+NCNA.US,D,20251230,000000,3.5,3.58,3.34,3.53,80121,0
+NCNA.US,D,20251231,000000,3.4825,3.65,3.4607,3.6,53579,0
+NCNA.US,D,20260102,000000,3.6,3.78,3.6,3.64,55571,0
+NCNA.US,D,20260105,000000,3.63,3.73,3.56,3.7,80890,0
+NCNA.US,D,20260106,000000,3.6501,3.77,3.5001,3.7,80842,0
+NCNA.US,D,20260107,000000,3.61,3.73,3.61,3.62,49129,0
+NCNA.US,D,20260108,000000,3.6373,3.72,3.6,3.6,17940,0
+NCNA.US,D,20260109,000000,3.6,3.66,3.37,3.37,66158,0
+NCNA.US,D,20260112,000000,3.33,3.39,3.2712,3.3,48845,0
+NCNA.US,D,20260113,000000,3.25,3.81,3.25,3.53,463301,0
+NCNA.US,D,20260114,000000,3.46,3.49,3.33,3.33,52023,0
+NCNA.US,D,20260115,000000,3.3,3.38,3.2702,3.34,58230,0
+NCNA.US,D,20260116,000000,3.34,3.5,3.25,3.31,151715,0
+NCNA.US,D,20260120,000000,3.3,3.3,3.14,3.21,70574,0
+NCNA.US,D,20260121,000000,3.19,3.3194,3.16,3.25,58162,0
+NCNA.US,D,20260122,000000,3.27,3.35,3.21,3.22,44236,0
+NCNA.US,D,20260123,000000,3.25,3.34,3.22,3.26,37895,0
+NCNA.US,D,20260126,000000,3.23,3.23,3.075,3.1,103548,0
+NCNA.US,D,20260127,000000,3.13,3.13,2.89,2.95,77708,0
+NCNA.US,D,20260128,000000,2.97,3.01,2.91,2.95,51082,0
+NCNA.US,D,20260129,000000,2.94,2.94,2.67,2.71,166994,0
+NCNA.US,D,20260130,000000,2.68,2.73,2.47,2.51,91756,0
+NCNA.US,D,20260202,000000,2.44,2.6,2.42,2.58,73563,0
+NCNA.US,D,20260203,000000,2.57,2.6699,2.345,2.4,107868,0
+NCNA.US,D,20260204,000000,2.41,2.455,2.2801,2.38,54521,0
+NCNA.US,D,20260205,000000,2.33,2.33,2.07,2.09,82097,0
+NCNA.US,D,20260206,000000,2.15,2.26,2.1,2.22,62508,0
+NCNA.US,D,20260209,000000,2.22,2.33,2.21,2.25,28330,0
+NCNA.US,D,20260210,000000,2.27,2.28,2.22,2.23,25813,0
+NCNA.US,D,20260211,000000,2.24,2.245,2.13,2.19,28781,0
+NCNA.US,D,20260212,000000,2.23,2.26,2.08,2.08,36160,0
+NCNA.US,D,20260213,000000,2.1,2.254,2.1,2.12,23962,0
+NCNA.US,D,20260217,000000,2.13,2.176,2,2,54613,0
+NCNA.US,D,20260218,000000,2.03,2.186,2.01,2.11,19905,0
diff --git a/daily/us/nasdaq stocks/2/ncra.us.txt b/daily/us/nasdaq stocks/2/ncra.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..13912bcf49540e88ed1b105f79ed11fcfe891ee5
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ncra.us.txt	
@@ -0,0 +1,866 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NCRA.US,D,20220811,000000,2.26,3,2.07,2.71,295366,0
+NCRA.US,D,20220812,000000,2.35,2.4893,2.0961,2.45,161025,0
+NCRA.US,D,20220815,000000,2.47,2.47,2,2.03,154466,0
+NCRA.US,D,20220816,000000,2.06,2.65,2.0527,2.3,509894,0
+NCRA.US,D,20220817,000000,2.16,2.16,2.04,2.15,94376,0
+NCRA.US,D,20220818,000000,2.1,2.17,2.02,2.08,39167,0
+NCRA.US,D,20220819,000000,2.08,2.123,1.95,2.08,41247,0
+NCRA.US,D,20220822,000000,2.01,2.02,1.89,2,42395,0
+NCRA.US,D,20220823,000000,2.1299,2.1299,1.99,2.01,35947,0
+NCRA.US,D,20220824,000000,2.08,2.08,2.02,2.05,20820,0
+NCRA.US,D,20220825,000000,2.0579,2.0858,2.03,2.03,2616,0
+NCRA.US,D,20220826,000000,1.922,2.01,1.9017,2.01,4918,0
+NCRA.US,D,20220829,000000,1.94,2.08,1.82,2.07,18750,0
+NCRA.US,D,20220830,000000,2,2.05,1.9128,2.05,15449,0
+NCRA.US,D,20220831,000000,2,2.1164,1.999,2.1,6872,0
+NCRA.US,D,20220901,000000,2.1891,2.1891,2.05,2.08,19869,0
+NCRA.US,D,20220902,000000,2.1899,2.31,2.0899,2.3,27664,0
+NCRA.US,D,20220906,000000,2.6,2.6,2.26,2.39,57779,0
+NCRA.US,D,20220907,000000,2.538,2.7,2.335,2.635,224137,0
+NCRA.US,D,20220908,000000,2.75,2.85,2.62,2.76,310246,0
+NCRA.US,D,20220909,000000,2.78,2.81,2.45,2.71,242056,0
+NCRA.US,D,20220912,000000,2.85,3,2.43,2.44,440995,0
+NCRA.US,D,20220913,000000,2.2,2.2,1.9,1.96,156104,0
+NCRA.US,D,20220914,000000,1.96,2.2,1.8615,2.11,75551,0
+NCRA.US,D,20220915,000000,2.09,2.1883,2,2,34800,0
+NCRA.US,D,20220916,000000,1.93,2.41,1.9111,2.14,210291,0
+NCRA.US,D,20220919,000000,2.23,2.24,1.91,1.92,94109,0
+NCRA.US,D,20220920,000000,1.88,1.93,1.85,1.9,23456,0
+NCRA.US,D,20220921,000000,1.9,1.955,1.88,1.88,31933,0
+NCRA.US,D,20220922,000000,1.84,1.86,1.57,1.57,38635,0
+NCRA.US,D,20220923,000000,1.52,1.902,1.43,1.43,64514,0
+NCRA.US,D,20220926,000000,1.43,1.66,1.43,1.45,12936,0
+NCRA.US,D,20220927,000000,1.41,1.7,1.41,1.47,17268,0
+NCRA.US,D,20220928,000000,1.6,1.7277,1.55,1.55,10608,0
+NCRA.US,D,20220929,000000,1.555,1.75,1.36,1.36,54476,0
+NCRA.US,D,20220930,000000,1.36,1.5917,1.36,1.4,17076,0
+NCRA.US,D,20221003,000000,1.42,1.5673,1.4,1.42,18802,0
+NCRA.US,D,20221004,000000,1.36,2.3899,1.36,1.69,3049645,0
+NCRA.US,D,20221005,000000,1.61,1.69,1.41,1.47,104582,0
+NCRA.US,D,20221006,000000,1.43,1.56,1.43,1.5,17519,0
+NCRA.US,D,20221007,000000,1.55,1.55,1.46,1.46,18841,0
+NCRA.US,D,20221010,000000,1.49,1.53,1.35,1.47,26153,0
+NCRA.US,D,20221011,000000,1.46,1.47,1.37,1.4,30266,0
+NCRA.US,D,20221012,000000,1.44,1.4616,1.35,1.35,18856,0
+NCRA.US,D,20221013,000000,1.39,1.4816,1.36,1.45,17778,0
+NCRA.US,D,20221014,000000,1.4779,1.48,1.33,1.39,24768,0
+NCRA.US,D,20221017,000000,1.43,1.5,1.43,1.49,6715,0
+NCRA.US,D,20221018,000000,1.38,1.4973,1.38,1.45,12715,0
+NCRA.US,D,20221019,000000,1.4886,1.4886,1.32,1.4,11845,0
+NCRA.US,D,20221020,000000,1.35,1.45,1.35,1.44,15126,0
+NCRA.US,D,20221021,000000,1.39,1.4301,1.25,1.25,16304,0
+NCRA.US,D,20221024,000000,1.3,1.39,1.2701,1.3,4737,0
+NCRA.US,D,20221025,000000,1.35,1.39,1.3,1.38,8305,0
+NCRA.US,D,20221026,000000,1.31,1.3758,1.2921,1.3,6233,0
+NCRA.US,D,20221027,000000,1.296,1.3752,1.296,1.37,17849,0
+NCRA.US,D,20221028,000000,1.39,1.39,1.35,1.3662,2633,0
+NCRA.US,D,20221031,000000,1.39,1.39,1.3,1.3,4236,0
+NCRA.US,D,20221101,000000,1.3,1.38,1.2901,1.36,4226,0
+NCRA.US,D,20221102,000000,1.38,1.38,1.29,1.3,4682,0
+NCRA.US,D,20221103,000000,1.3001,1.37,1.3,1.36,4925,0
+NCRA.US,D,20221104,000000,1.33,1.3873,1.33,1.3481,4994,0
+NCRA.US,D,20221107,000000,1.34,1.3454,1.29,1.31,5009,0
+NCRA.US,D,20221108,000000,1.31,1.3868,1.31,1.31,9353,0
+NCRA.US,D,20221109,000000,1.26,1.36,1.26,1.32,4204,0
+NCRA.US,D,20221110,000000,1.3752,1.4762,1.36,1.4662,10327,0
+NCRA.US,D,20221111,000000,1.46,1.52,1.34,1.49,6519,0
+NCRA.US,D,20221114,000000,1.37,1.46,1.37,1.4,1039,0
+NCRA.US,D,20221115,000000,1.375,1.43,1.32,1.43,3829,0
+NCRA.US,D,20221116,000000,1.5,1.5263,1.36,1.36,4304,0
+NCRA.US,D,20221117,000000,1.57,1.6048,1.4225,1.515,63265,0
+NCRA.US,D,20221118,000000,1.56,1.56,1.44,1.47,5964,0
+NCRA.US,D,20221121,000000,1.5,1.54,1.33,1.41,28699,0
+NCRA.US,D,20221122,000000,1.33,1.41,1.3,1.35,33517,0
+NCRA.US,D,20221123,000000,1.34,1.42,1.21,1.3,24441,0
+NCRA.US,D,20221125,000000,1.4,1.42,1.3,1.31,4616,0
+NCRA.US,D,20221128,000000,1.18,1.405,1.18,1.325,25416,0
+NCRA.US,D,20221129,000000,1.36,1.42,1.28,1.28,11924,0
+NCRA.US,D,20221130,000000,1.36,1.45,1.3,1.3,7288,0
+NCRA.US,D,20221201,000000,1.3,1.45,1.2,1.2138,16582,0
+NCRA.US,D,20221202,000000,1.11,1.33,1.11,1.23,41147,0
+NCRA.US,D,20221205,000000,1.34,1.4,1.245,1.37,9924,0
+NCRA.US,D,20221206,000000,1.37,1.413,1.24,1.36,13656,0
+NCRA.US,D,20221207,000000,1.35,1.37,1.3,1.37,7382,0
+NCRA.US,D,20221208,000000,1.31,1.51,1.31,1.5,75594,0
+NCRA.US,D,20221209,000000,1.46,1.534,1.43,1.43,15406,0
+NCRA.US,D,20221212,000000,1.43,1.5358,1.4258,1.52,59501,0
+NCRA.US,D,20221213,000000,1.54,1.62,1.37,1.4301,79848,0
+NCRA.US,D,20221214,000000,1.5148,1.5148,1.4,1.41,14804,0
+NCRA.US,D,20221215,000000,1.42,1.4922,1.25,1.25,36238,0
+NCRA.US,D,20221216,000000,1.49,1.52,1.25,1.25,143170,0
+NCRA.US,D,20221219,000000,1.27,1.446,1.27,1.2764,48254,0
+NCRA.US,D,20221220,000000,1.51,1.51,1.3,1.3,23284,0
+NCRA.US,D,20221221,000000,1.3,1.48,1.3,1.33,10833,0
+NCRA.US,D,20221222,000000,1.43,1.4301,1.31,1.33,4792,0
+NCRA.US,D,20221223,000000,1.43,1.4476,1.3,1.34,9295,0
+NCRA.US,D,20221227,000000,1.31,1.4301,1.29,1.36,7976,0
+NCRA.US,D,20221228,000000,1.32,1.3601,1.32,1.3401,7758,0
+NCRA.US,D,20221229,000000,1.35,1.41,1.34,1.35,9179,0
+NCRA.US,D,20221230,000000,1.29,1.3901,1.28,1.28,4477,0
+NCRA.US,D,20230103,000000,1.27,1.4,1.27,1.3,5929,0
+NCRA.US,D,20230104,000000,1.45,1.45,1.25,1.29,11293,0
+NCRA.US,D,20230105,000000,1.3,1.42,1.3,1.3,4122,0
+NCRA.US,D,20230106,000000,1.45,1.4605,1.4173,1.42,7576,0
+NCRA.US,D,20230109,000000,1.26,1.47,1.26,1.42,3728,0
+NCRA.US,D,20230110,000000,1.4946,1.5,1.35,1.3501,8685,0
+NCRA.US,D,20230111,000000,1.33,1.455,1.2921,1.45,19080,0
+NCRA.US,D,20230112,000000,1.29,1.45,1.29,1.45,9340,0
+NCRA.US,D,20230113,000000,1.49,1.5,1.39,1.4,4837,0
+NCRA.US,D,20230117,000000,1.34,1.45,1.26,1.28,18614,0
+NCRA.US,D,20230118,000000,1.4,1.4,1.3,1.3769,14217,0
+NCRA.US,D,20230119,000000,1.37,1.4,1.28,1.29,4190,0
+NCRA.US,D,20230120,000000,1.39,1.39,1.24,1.28,27851,0
+NCRA.US,D,20230123,000000,1.35,1.4,1.31,1.3621,13334,0
+NCRA.US,D,20230124,000000,1.36,1.3773,1.28,1.28,2558,0
+NCRA.US,D,20230125,000000,1.27,1.36,1.26,1.35,23169,0
+NCRA.US,D,20230126,000000,1.38,1.38,1.29,1.33,1978,0
+NCRA.US,D,20230127,000000,1.28,1.35,1.28,1.34,4278,0
+NCRA.US,D,20230130,000000,1.356,1.37,1.31,1.31,3466,0
+NCRA.US,D,20230131,000000,1.31,1.36,1.31,1.36,3921,0
+NCRA.US,D,20230201,000000,1.35,1.377,1.29,1.3,20353,0
+NCRA.US,D,20230202,000000,1.35,1.35,1.29,1.35,17456,0
+NCRA.US,D,20230203,000000,1.34,1.3474,1.29,1.29,8059,0
+NCRA.US,D,20230206,000000,1.33,1.33,1.2701,1.29,6580,0
+NCRA.US,D,20230207,000000,1.29,1.31,1.29,1.3,11731,0
+NCRA.US,D,20230208,000000,1.28,1.295,1.25,1.26,14791,0
+NCRA.US,D,20230209,000000,1.3,1.3,1.15,1.2,25340,0
+NCRA.US,D,20230210,000000,1.29,1.29,1.14,1.25,3977,0
+NCRA.US,D,20230213,000000,1.23,1.2958,1.23,1.25,9638,0
+NCRA.US,D,20230214,000000,1.3,1.3,1.26,1.26,5179,0
+NCRA.US,D,20230215,000000,1.31,1.33,1.27,1.33,58057,0
+NCRA.US,D,20230216,000000,1.33,1.345,1.3102,1.33,22654,0
+NCRA.US,D,20230217,000000,1.3001,1.34,1.3,1.339,3641,0
+NCRA.US,D,20230221,000000,1.3001,1.3273,1.1759,1.2,6079,0
+NCRA.US,D,20230222,000000,1.25,1.33,1.24,1.27,18516,0
+NCRA.US,D,20230223,000000,1.29,1.29,1.0953,1.19,46424,0
+NCRA.US,D,20230224,000000,1.2,1.21,1.15,1.1901,14184,0
+NCRA.US,D,20230227,000000,1.19,1.2,1.13,1.13,18582,0
+NCRA.US,D,20230228,000000,1.13,1.15,1.12,1.13,15880,0
+NCRA.US,D,20230301,000000,1.1,1.18,1.1,1.1,21875,0
+NCRA.US,D,20230302,000000,1.09,1.13,1.09,1.12,2115,0
+NCRA.US,D,20230303,000000,1.12,1.12,1.07,1.07,7403,0
+NCRA.US,D,20230306,000000,1.12,1.15,1.116,1.12,21537,0
+NCRA.US,D,20230307,000000,1.13,1.13,1.09,1.09,13259,0
+NCRA.US,D,20230308,000000,1.09,1.15,0.97,0.995,38396,0
+NCRA.US,D,20230309,000000,1.04,1.04,0.9934,1,34356,0
+NCRA.US,D,20230310,000000,1,1.1779,0.99,1.06,133502,0
+NCRA.US,D,20230313,000000,1.1,1.24,1.05,1.0835,6794,0
+NCRA.US,D,20230314,000000,1.01,1.1887,1,1.07,18056,0
+NCRA.US,D,20230315,000000,1.08,1.11,1.02,1.02,19498,0
+NCRA.US,D,20230316,000000,1.09,1.17,1.07,1.07,23723,0
+NCRA.US,D,20230317,000000,1.13,1.16,1.11,1.15,22707,0
+NCRA.US,D,20230320,000000,1.15,1.2352,1.1,1.15,17559,0
+NCRA.US,D,20230321,000000,1.05,1.1973,1.05,1.11,15826,0
+NCRA.US,D,20230322,000000,1.16,1.1873,1.15,1.158,3744,0
+NCRA.US,D,20230323,000000,1.19,1.19,1.11,1.13,13133,0
+NCRA.US,D,20230324,000000,1.08,1.0999,1.08,1.0999,424,0
+NCRA.US,D,20230327,000000,1.1172,1.1172,1.1172,1.1172,2185,0
+NCRA.US,D,20230328,000000,1.16,1.18,1.16,1.17,11479,0
+NCRA.US,D,20230329,000000,1.16,1.17,1.16,1.16,9190,0
+NCRA.US,D,20230330,000000,1.12,1.18,1.12,1.17,795,0
+NCRA.US,D,20230331,000000,1.19,1.19,1.0913,1.1715,3378,0
+NCRA.US,D,20230403,000000,1.17,1.17,0.9738,1.12,33161,0
+NCRA.US,D,20230404,000000,1.1,1.14,1.1,1.14,4295,0
+NCRA.US,D,20230405,000000,1.1,1.18,1.1,1.165,20727,0
+NCRA.US,D,20230406,000000,1.16,1.16,1.16,1.16,2651,0
+NCRA.US,D,20230410,000000,1.17,1.17,1.11,1.13,1251,0
+NCRA.US,D,20230411,000000,1.13,1.13,1.07,1.07,1980,0
+NCRA.US,D,20230412,000000,1.16,1.16,1.16,1.16,1319,0
+NCRA.US,D,20230413,000000,1.16,1.16,1.16,1.16,718,0
+NCRA.US,D,20230414,000000,1.16,1.16,1.1001,1.13,967,0
+NCRA.US,D,20230417,000000,1.03,1.1524,1.03,1.12,868,0
+NCRA.US,D,20230418,000000,1.01,1.1511,1.01,1.1,8810,0
+NCRA.US,D,20230419,000000,1.04,1.16,1.04,1.1463,13240,0
+NCRA.US,D,20230420,000000,1.09,1.14,1.09,1.13,14128,0
+NCRA.US,D,20230421,000000,1.09,1.16,1.06,1.145,9541,0
+NCRA.US,D,20230424,000000,1.16,1.2299,1.13,1.18,54494,0
+NCRA.US,D,20230425,000000,1.18,1.18,1.12,1.16,5629,0
+NCRA.US,D,20230426,000000,1.17,1.2,1.16,1.19,20783,0
+NCRA.US,D,20230427,000000,1.11,1.2499,1.11,1.23,23952,0
+NCRA.US,D,20230428,000000,1.205,1.205,1.205,1.205,407,0
+NCRA.US,D,20230501,000000,1.22,1.2899,1.22,1.25,14220,0
+NCRA.US,D,20230502,000000,1.24,1.35,1.24,1.2618,6743,0
+NCRA.US,D,20230503,000000,1.34,2.82,1.34,1.48,1956347,0
+NCRA.US,D,20230504,000000,1.35,1.45,1.25,1.3001,94299,0
+NCRA.US,D,20230505,000000,1.26,1.34,1.15,1.2089,66321,0
+NCRA.US,D,20230508,000000,1.23,1.2978,1.16,1.24,35008,0
+NCRA.US,D,20230509,000000,1.215,1.38,1.2,1.32,28428,0
+NCRA.US,D,20230510,000000,1.35,1.4499,1.3302,1.4484,20187,0
+NCRA.US,D,20230511,000000,1.39,1.7,1.39,1.49,94858,0
+NCRA.US,D,20230512,000000,1.7,1.7,1.5,1.52,77113,0
+NCRA.US,D,20230515,000000,1.6,1.6,1.48,1.5581,29385,0
+NCRA.US,D,20230516,000000,1.57,1.5779,1.5,1.516,25148,0
+NCRA.US,D,20230517,000000,1.53,1.699,1.51,1.58,49506,0
+NCRA.US,D,20230518,000000,1.53,1.61,1.5299,1.57,20211,0
+NCRA.US,D,20230519,000000,1.49,1.55,1.49,1.52,12669,0
+NCRA.US,D,20230522,000000,1.545,1.58,1.5001,1.58,3140,0
+NCRA.US,D,20230523,000000,1.54,1.57,1.54,1.55,7821,0
+NCRA.US,D,20230524,000000,1.55,1.57,1.5,1.54,30660,0
+NCRA.US,D,20230525,000000,1.5632,1.5632,1.501,1.55,33000,0
+NCRA.US,D,20230526,000000,1.55,1.5694,1.52,1.53,20123,0
+NCRA.US,D,20230530,000000,1.53,1.7099,1.47,1.5,86495,0
+NCRA.US,D,20230531,000000,1.5,1.59,1.5,1.5,16088,0
+NCRA.US,D,20230601,000000,1.55,1.55,1.5,1.5,14713,0
+NCRA.US,D,20230602,000000,1.6,1.6899,1.54,1.65,7670,0
+NCRA.US,D,20230605,000000,1.54,1.63,1.48,1.48,63350,0
+NCRA.US,D,20230606,000000,1.55,1.71,1.53,1.59,30942,0
+NCRA.US,D,20230607,000000,1.598,1.6503,1.5946,1.6123,61454,0
+NCRA.US,D,20230608,000000,1.59,1.59,1.56,1.57,15227,0
+NCRA.US,D,20230609,000000,1.58,1.58,1.53,1.54,12004,0
+NCRA.US,D,20230612,000000,1.6,1.6,1.54,1.54,3352,0
+NCRA.US,D,20230613,000000,1.55,1.56,1.54,1.5436,5942,0
+NCRA.US,D,20230614,000000,1.49,1.5813,1.49,1.53,22268,0
+NCRA.US,D,20230615,000000,1.61,1.65,1.53,1.53,6284,0
+NCRA.US,D,20230616,000000,1.66,1.6902,1.6,1.6,35912,0
+NCRA.US,D,20230620,000000,1.57,1.57,1.5,1.51,8916,0
+NCRA.US,D,20230621,000000,1.55,1.55,1.52,1.522,4733,0
+NCRA.US,D,20230622,000000,1.58,1.65,1.55,1.62,11412,0
+NCRA.US,D,20230623,000000,1.6,1.7099,1.5417,1.65,73009,0
+NCRA.US,D,20230626,000000,1.71,1.86,1.6499,1.8,90741,0
+NCRA.US,D,20230627,000000,1.82,1.97,1.82,1.97,49051,0
+NCRA.US,D,20230628,000000,2.09,2.47,1.96,2.06,207343,0
+NCRA.US,D,20230629,000000,2.1,2.39,2.1,2.32,24347,0
+NCRA.US,D,20230630,000000,2.45,2.54,2.3275,2.5,44642,0
+NCRA.US,D,20230703,000000,2.55,2.76,2.5,2.74,82558,0
+NCRA.US,D,20230705,000000,3.08,3.1,2.26,2.35,2400506,0
+NCRA.US,D,20230706,000000,2.23,2.35,2,2.12,200538,0
+NCRA.US,D,20230707,000000,2.07,2.1799,1.92,2.02,110905,0
+NCRA.US,D,20230710,000000,2,2,1.55,1.7,294234,0
+NCRA.US,D,20230711,000000,1.74,1.74,1.6,1.64,82651,0
+NCRA.US,D,20230712,000000,1.71,1.72,1.43,1.59,158872,0
+NCRA.US,D,20230713,000000,1.58,1.58,1.46,1.5,108521,0
+NCRA.US,D,20230714,000000,1.5,1.56,1.5,1.53,30719,0
+NCRA.US,D,20230717,000000,1.51,1.59,1.48,1.51,20252,0
+NCRA.US,D,20230718,000000,1.49,1.53,1.45,1.46,24096,0
+NCRA.US,D,20230719,000000,1.39,1.43,1.33,1.36,35874,0
+NCRA.US,D,20230720,000000,1.35,1.35,1.23,1.25,18965,0
+NCRA.US,D,20230721,000000,1.25,1.2546,1.17,1.17,22104,0
+NCRA.US,D,20230724,000000,1.17,1.23,1.17,1.23,15151,0
+NCRA.US,D,20230725,000000,1.2281,1.342,1.22,1.26,21574,0
+NCRA.US,D,20230726,000000,1.25,1.33,1.25,1.2601,19321,0
+NCRA.US,D,20230727,000000,1.3,1.323,1.25,1.28,26040,0
+NCRA.US,D,20230728,000000,1.26,1.29,1.25,1.29,26598,0
+NCRA.US,D,20230731,000000,1.291,1.46,1.291,1.33,40205,0
+NCRA.US,D,20230801,000000,1.35,1.35,1.275,1.33,18251,0
+NCRA.US,D,20230802,000000,1.3,1.368,1.3,1.35,14733,0
+NCRA.US,D,20230803,000000,1.32,1.44,1.32,1.43,30931,0
+NCRA.US,D,20230804,000000,1.4,1.54,1.39,1.45,61329,0
+NCRA.US,D,20230807,000000,1.46,1.65,1.44,1.51,118060,0
+NCRA.US,D,20230808,000000,1.51,1.62,1.46,1.48,29482,0
+NCRA.US,D,20230809,000000,1.5,1.55,1.4,1.44,51985,0
+NCRA.US,D,20230810,000000,1.48,1.485,1.36,1.38,22346,0
+NCRA.US,D,20230811,000000,1.33,1.44,1.33,1.42,13787,0
+NCRA.US,D,20230814,000000,1.4699,1.5,1.45,1.5,9728,0
+NCRA.US,D,20230815,000000,1.46,1.67,1.46,1.67,28250,0
+NCRA.US,D,20230816,000000,1.63,1.66,1.5494,1.56,27907,0
+NCRA.US,D,20230817,000000,1.61,1.66,1.55,1.61,39534,0
+NCRA.US,D,20230818,000000,1.63,1.75,1.6082,1.73,73141,0
+NCRA.US,D,20230821,000000,1.68,1.81,1.655,1.76,32198,0
+NCRA.US,D,20230822,000000,1.71,1.7499,1.62,1.62,16319,0
+NCRA.US,D,20230823,000000,1.75,1.75,1.551,1.56,13183,0
+NCRA.US,D,20230824,000000,1.54,1.63,1.51,1.59,12683,0
+NCRA.US,D,20230825,000000,1.53,1.55,1.5101,1.52,6549,0
+NCRA.US,D,20230828,000000,1.54,1.54,1.5,1.54,23495,0
+NCRA.US,D,20230829,000000,1.55,1.56,1.51,1.56,17250,0
+NCRA.US,D,20230830,000000,1.5,1.546,1.5,1.5,3753,0
+NCRA.US,D,20230831,000000,1.56,1.64,1.51,1.64,18827,0
+NCRA.US,D,20230901,000000,1.6001,1.67,1.6,1.6,9645,0
+NCRA.US,D,20230905,000000,1.635,1.67,1.57,1.6,38850,0
+NCRA.US,D,20230906,000000,1.57,1.64,1.57,1.6,18042,0
+NCRA.US,D,20230907,000000,1.57,1.68,1.56,1.63,38062,0
+NCRA.US,D,20230908,000000,1.6862,1.6862,1.56,1.57,11133,0
+NCRA.US,D,20230911,000000,1.66,1.68,1.6,1.68,13606,0
+NCRA.US,D,20230912,000000,1.67,1.7,1.65,1.7,6218,0
+NCRA.US,D,20230913,000000,1.69,1.7,1.67,1.67,5037,0
+NCRA.US,D,20230914,000000,1.69,1.69,1.61,1.61,5042,0
+NCRA.US,D,20230915,000000,1.58,1.78,1.54,1.78,98890,0
+NCRA.US,D,20230918,000000,1.735,1.7499,1.7,1.71,15203,0
+NCRA.US,D,20230919,000000,1.7,1.72,1.7,1.72,5219,0
+NCRA.US,D,20230920,000000,1.68,1.72,1.68,1.71,1841,0
+NCRA.US,D,20230921,000000,1.72,1.72,1.67,1.72,7480,0
+NCRA.US,D,20230922,000000,1.6846,1.7,1.6846,1.7,2107,0
+NCRA.US,D,20230925,000000,1.69,1.69,1.68,1.68,784,0
+NCRA.US,D,20230926,000000,1.68,1.68,1.51,1.64,4284,0
+NCRA.US,D,20230927,000000,1.57,1.6,1.56,1.56,2191,0
+NCRA.US,D,20230928,000000,1.61,1.71,1.56,1.56,7902,0
+NCRA.US,D,20230929,000000,1.56,1.56,1.525,1.525,877,0
+NCRA.US,D,20231002,000000,1.585,1.68,1.52,1.62,5465,0
+NCRA.US,D,20231003,000000,1.53,1.55,1.52,1.55,8305,0
+NCRA.US,D,20231004,000000,1.51,1.57,1.51,1.57,1192,0
+NCRA.US,D,20231005,000000,1.54,1.55,1.5,1.5,2768,0
+NCRA.US,D,20231006,000000,1.51,1.512,1.51,1.512,1375,0
+NCRA.US,D,20231011,000000,1.59,1.6,1.53,1.53,949,0
+NCRA.US,D,20231012,000000,1.5,1.5,1.47,1.48,2255,0
+NCRA.US,D,20231013,000000,1.49,1.49,1.35,1.43,11227,0
+NCRA.US,D,20231016,000000,1.4825,1.4825,1.42,1.42,10394,0
+NCRA.US,D,20231017,000000,1.36,1.38,1.32,1.32,4322,0
+NCRA.US,D,20231018,000000,1.3304,1.4045,1.31,1.31,7824,0
+NCRA.US,D,20231019,000000,1.46,1.46,1.3,1.31,11539,0
+NCRA.US,D,20231020,000000,1.39,1.6,1.32,1.58,58458,0
+NCRA.US,D,20231023,000000,1.5587,1.58,1.48,1.55,4500,0
+NCRA.US,D,20231024,000000,1.33,1.55,1.32,1.53,6212,0
+NCRA.US,D,20231025,000000,1.45,1.56,1.36,1.54,7041,0
+NCRA.US,D,20231026,000000,1.47,1.55,1.415,1.55,3265,0
+NCRA.US,D,20231027,000000,1.39,1.55,1.39,1.42,2025,0
+NCRA.US,D,20231030,000000,1.44,1.495,1.44,1.4418,442,0
+NCRA.US,D,20231031,000000,1.45,1.54,1.45,1.54,271,0
+NCRA.US,D,20231101,000000,1.51,1.53,1.51,1.52,1218,0
+NCRA.US,D,20231103,000000,1.37,1.47,1.37,1.46,10898,0
+NCRA.US,D,20231106,000000,1.46,1.5,1.46,1.49,22388,0
+NCRA.US,D,20231107,000000,1.4897,1.5,1.4897,1.49,5336,0
+NCRA.US,D,20231108,000000,1.48,1.504,1.479,1.49,4478,0
+NCRA.US,D,20231109,000000,1.5,1.5,1.48,1.49,3283,0
+NCRA.US,D,20231110,000000,1.49,1.51,1.49,1.5001,6342,0
+NCRA.US,D,20231113,000000,1.47,1.51,1.45,1.5,9304,0
+NCRA.US,D,20231114,000000,1.49,1.53,1.46,1.53,6084,0
+NCRA.US,D,20231115,000000,1.5,1.5001,1.49,1.49,5675,0
+NCRA.US,D,20231116,000000,1.4689,1.5,1.45,1.45,11389,0
+NCRA.US,D,20231117,000000,1.49,1.51,1.49,1.51,1471,0
+NCRA.US,D,20231120,000000,1.5,1.5,1.45,1.45,8085,0
+NCRA.US,D,20231121,000000,1.45,1.505,1.416,1.46,12562,0
+NCRA.US,D,20231122,000000,1.48,1.5,1.46,1.46,24425,0
+NCRA.US,D,20231124,000000,1.46,1.46,1.4,1.46,1270,0
+NCRA.US,D,20231127,000000,1.45,1.45,1.41,1.41,3492,0
+NCRA.US,D,20231128,000000,1.43,1.5,1.4,1.5,3335,0
+NCRA.US,D,20231129,000000,1.47,1.47,1.4235,1.43,1544,0
+NCRA.US,D,20231130,000000,1.4396,1.4396,1.42,1.42,433,0
+NCRA.US,D,20231201,000000,1.41,1.41,1.385,1.4,5811,0
+NCRA.US,D,20231204,000000,1.3346,1.42,1.3346,1.42,1536,0
+NCRA.US,D,20231205,000000,1.385,1.42,1.385,1.42,5601,0
+NCRA.US,D,20231206,000000,1.42,1.42,1.35,1.35,4573,0
+NCRA.US,D,20231207,000000,1.35,1.42,1.35,1.42,2173,0
+NCRA.US,D,20231208,000000,1.38,1.41,1.36,1.41,2568,0
+NCRA.US,D,20231211,000000,1.36,1.42,1.36,1.41,3596,0
+NCRA.US,D,20231212,000000,1.3505,1.37,1.3502,1.36,3454,0
+NCRA.US,D,20231213,000000,1.35,1.35,1.34,1.34,3396,0
+NCRA.US,D,20231214,000000,1.39,1.44,1.39,1.44,2542,0
+NCRA.US,D,20231215,000000,1.38,1.38,1.35,1.35,4524,0
+NCRA.US,D,20231218,000000,1.41,1.41,1.29,1.29,3570,0
+NCRA.US,D,20231219,000000,1.31,1.39,1.31,1.39,1492,0
+NCRA.US,D,20231220,000000,1.39,1.39,1.3,1.39,875,0
+NCRA.US,D,20231221,000000,1.29,1.39,1.14,1.23,7265,0
+NCRA.US,D,20231222,000000,1.3,1.3,1.24,1.25,5989,0
+NCRA.US,D,20231226,000000,1.38,1.38,1.21,1.3,9583,0
+NCRA.US,D,20231227,000000,1.38,1.38,1.24,1.24,859,0
+NCRA.US,D,20231228,000000,1.3,1.32,1.29,1.31,7460,0
+NCRA.US,D,20231229,000000,1.31,1.3207,1.31,1.32,2076,0
+NCRA.US,D,20240102,000000,1.3,1.3,1.295,1.3,8017,0
+NCRA.US,D,20240103,000000,1.3,1.34,1.265,1.28,1532,0
+NCRA.US,D,20240104,000000,1.3,1.3,1.3,1.3,4163,0
+NCRA.US,D,20240105,000000,1.231,1.3,1.2,1.2,3582,0
+NCRA.US,D,20240108,000000,1.27,1.32,1.25,1.25,13838,0
+NCRA.US,D,20240109,000000,1.2,1.21,1.2,1.2,2187,0
+NCRA.US,D,20240110,000000,1.22,1.22,1.14,1.15,12172,0
+NCRA.US,D,20240111,000000,1.15,1.16,1.15,1.15,2178,0
+NCRA.US,D,20240112,000000,1.151,1.151,1.13,1.13,4873,0
+NCRA.US,D,20240116,000000,1.1,1.11,1.1,1.1,3630,0
+NCRA.US,D,20240117,000000,1.2,1.4,1.12,1.29,21759,0
+NCRA.US,D,20240118,000000,1.19,1.2,1.14,1.19,3096,0
+NCRA.US,D,20240119,000000,1.14,1.15,1.14,1.14,2226,0
+NCRA.US,D,20240122,000000,1.09,1.15,1.09,1.1,4333,0
+NCRA.US,D,20240123,000000,1.1,1.15,1.0912,1.11,2869,0
+NCRA.US,D,20240124,000000,1.091,1.1,1.03,1.0974,4468,0
+NCRA.US,D,20240125,000000,1.111,1.111,1.11,1.11,1449,0
+NCRA.US,D,20240126,000000,1.1,1.11,1.08,1.09,4582,0
+NCRA.US,D,20240129,000000,1.1,1.1,1.0301,1.0522,828,0
+NCRA.US,D,20240130,000000,1.05,1.05,1.03,1.0481,2005,0
+NCRA.US,D,20240201,000000,1.05,1.05,0.97,0.97,13517,0
+NCRA.US,D,20240202,000000,0.9803,1.11,0.98,1,14989,0
+NCRA.US,D,20240205,000000,0.99,1,0.99,1,2509,0
+NCRA.US,D,20240206,000000,1.003,1.003,1,1,4622,0
+NCRA.US,D,20240207,000000,1.002,1.07,1,1.07,8962,0
+NCRA.US,D,20240208,000000,1.07,1.15,1.07,1.1,6141,0
+NCRA.US,D,20240209,000000,1.2,1.3,1.19,1.29,13049,0
+NCRA.US,D,20240212,000000,1.28,1.36,1.26,1.31,17527,0
+NCRA.US,D,20240213,000000,1.33,1.49,1.3275,1.39,13146,0
+NCRA.US,D,20240214,000000,1.3901,1.52,1.39,1.5,17661,0
+NCRA.US,D,20240215,000000,1.435,1.5,1.41,1.47,4422,0
+NCRA.US,D,20240216,000000,1.47,1.5,1.37,1.37,11555,0
+NCRA.US,D,20240220,000000,1.34,1.38,1.34,1.38,1921,0
+NCRA.US,D,20240222,000000,1.25,1.38,1.16,1.21,5171,0
+NCRA.US,D,20240223,000000,1.16,1.2,1.15,1.2,6876,0
+NCRA.US,D,20240226,000000,1.24,1.24,1.19,1.19,4193,0
+NCRA.US,D,20240227,000000,1.33,1.33,1.1,1.195,10220,0
+NCRA.US,D,20240228,000000,1.19,1.35,1.17,1.35,2285,0
+NCRA.US,D,20240301,000000,1.21,1.3249,1.21,1.3249,727,0
+NCRA.US,D,20240304,000000,1.11,1.3136,1.11,1.3,2578,0
+NCRA.US,D,20240305,000000,1.34,1.34,1.34,1.34,1181,0
+NCRA.US,D,20240306,000000,1.24,1.33,1.24,1.33,4867,0
+NCRA.US,D,20240307,000000,1.12,1.33,1.12,1.32,18345,0
+NCRA.US,D,20240308,000000,1.15,1.32,1.15,1.1701,1605,0
+NCRA.US,D,20240311,000000,1.13,1.32,1.13,1.32,5687,0
+NCRA.US,D,20240312,000000,1.42,1.45,1.42,1.45,1767,0
+NCRA.US,D,20240313,000000,1.31,1.31,1.31,1.31,645,0
+NCRA.US,D,20240314,000000,1.35,1.35,1.3,1.325,1790,0
+NCRA.US,D,20240315,000000,1.44,1.44,1.31,1.42,1430,0
+NCRA.US,D,20240318,000000,1.31,1.41,1.31,1.39,1631,0
+NCRA.US,D,20240319,000000,1.345,1.345,1.3,1.3,3435,0
+NCRA.US,D,20240320,000000,1.24,1.29,1.21,1.21,1559,0
+NCRA.US,D,20240321,000000,1.22,1.29,1.21,1.22,832,0
+NCRA.US,D,20240322,000000,1.29,1.29,1.25,1.29,1043,0
+NCRA.US,D,20240325,000000,1.3,1.3,1.3,1.3,851,0
+NCRA.US,D,20240326,000000,1.25,1.45,1.21,1.43,7009,0
+NCRA.US,D,20240327,000000,1.22,1.34,1.15,1.27,5460,0
+NCRA.US,D,20240328,000000,1.29,1.29,1.27,1.28,3069,0
+NCRA.US,D,20240402,000000,1.3,1.3,1.29,1.29,1224,0
+NCRA.US,D,20240403,000000,1.29,1.29,1.15,1.15,758,0
+NCRA.US,D,20240405,000000,1.1,1.1871,1.1,1.1871,1114,0
+NCRA.US,D,20240408,000000,1.1,1.13,1.1,1.12,1147,0
+NCRA.US,D,20240409,000000,1.18,1.18,1.18,1.18,1184,0
+NCRA.US,D,20240410,000000,1.2,1.2,1.19,1.19,1215,0
+NCRA.US,D,20240411,000000,1.12,1.12,1.12,1.12,246,0
+NCRA.US,D,20240415,000000,1.05,1.12,1.05,1.12,784,0
+NCRA.US,D,20240416,000000,1.08,1.22,1.02,1.2,4120,0
+NCRA.US,D,20240418,000000,1.34,1.34,1.21,1.28,2377,0
+NCRA.US,D,20240419,000000,1.02,1.21,1,1.21,3309,0
+NCRA.US,D,20240422,000000,1.1701,1.2595,1.0612,1.2,173660,0
+NCRA.US,D,20240423,000000,1.12,1.17,1.11,1.15,8638,0
+NCRA.US,D,20240424,000000,1.08,1.1202,1.08,1.1201,710,0
+NCRA.US,D,20240425,000000,1.062,1.13,0.93,1.075,13158,0
+NCRA.US,D,20240426,000000,1.13,1.19,1.12,1.19,6360,0
+NCRA.US,D,20240429,000000,1.21,1.24,1.1249,1.24,1771,0
+NCRA.US,D,20240501,000000,1.1,1.21,1.07,1.18,2410,0
+NCRA.US,D,20240502,000000,1.195,1.195,1.195,1.195,173,0
+NCRA.US,D,20240503,000000,1.19,1.19,1.14,1.14,436,0
+NCRA.US,D,20240506,000000,1.13,1.16,1.08,1.11,2334,0
+NCRA.US,D,20240507,000000,1.06,1.06,1.06,1.06,672,0
+NCRA.US,D,20240508,000000,0.9796,1.2,0.9796,1.12,1186,0
+NCRA.US,D,20240509,000000,1.01,1.2,1.01,1.16,5197,0
+NCRA.US,D,20240510,000000,1.11,1.1599,1.11,1.1599,4366,0
+NCRA.US,D,20240514,000000,1.04,1.1599,1.04,1.14,745,0
+NCRA.US,D,20240515,000000,1.04,1.0465,1.03,1.0465,4237,0
+NCRA.US,D,20240516,000000,1.0505,1.1,1.0505,1.1,1659,0
+NCRA.US,D,20240517,000000,1.06,1.12,1,1.02,5644,0
+NCRA.US,D,20240520,000000,1.48,1.48,1.02,1.165,12135,0
+NCRA.US,D,20240521,000000,1.1763,1.1763,1.05,1.1,8161,0
+NCRA.US,D,20240522,000000,1.1,1.19,1.1,1.1101,3210,0
+NCRA.US,D,20240523,000000,1.06,1.06,1.06,1.06,741,0
+NCRA.US,D,20240524,000000,1.1,1.2,1.1,1.18,6616,0
+NCRA.US,D,20240528,000000,1.1,1.24,1.07,1.2,9587,0
+NCRA.US,D,20240529,000000,1.0308,1.25,1.0308,1.2001,4997,0
+NCRA.US,D,20240530,000000,1.23,1.3,1.11,1.11,4358,0
+NCRA.US,D,20240531,000000,1.11,1.25,1.11,1.25,6785,0
+NCRA.US,D,20240603,000000,1.25,1.32,1.2,1.2,3918,0
+NCRA.US,D,20240604,000000,1.3,1.325,1.29,1.29,6088,0
+NCRA.US,D,20240605,000000,1.27,1.27,1.1001,1.25,4109,0
+NCRA.US,D,20240606,000000,1.23,1.23,1.23,1.23,198,0
+NCRA.US,D,20240607,000000,1.06,1.27,1.06,1.19,9251,0
+NCRA.US,D,20240610,000000,1.11,1.22,1.06,1.22,5722,0
+NCRA.US,D,20240611,000000,1.1,1.25,1.09,1.2499,1402,0
+NCRA.US,D,20240612,000000,1.1,1.199,1.06,1.11,5401,0
+NCRA.US,D,20240613,000000,1.08,1.122,1.06,1.122,3846,0
+NCRA.US,D,20240614,000000,1.18,1.2,1.064,1.064,1008,0
+NCRA.US,D,20240617,000000,1.155,1.2,1.1,1.1,3494,0
+NCRA.US,D,20240618,000000,1.05,1.19,1.05,1.1,3155,0
+NCRA.US,D,20240620,000000,1.12,1.15,1.1,1.1,2135,0
+NCRA.US,D,20240621,000000,1.1008,1.15,1.1,1.13,6718,0
+NCRA.US,D,20240624,000000,1.14,1.14,1.0615,1.0615,449,0
+NCRA.US,D,20240625,000000,1.062,1.07,1.06,1.06,1001,0
+NCRA.US,D,20240626,000000,1.07,1.15,1.07,1.1,3921,0
+NCRA.US,D,20240627,000000,1.13,1.13,1.0604,1.1,2579,0
+NCRA.US,D,20240628,000000,1.1,1.1001,1.085,1.1,2089,0
+NCRA.US,D,20240701,000000,1.15,1.15,1.06,1.06,2389,0
+NCRA.US,D,20240702,000000,1.21,1.21,1.16,1.16,1800,0
+NCRA.US,D,20240703,000000,1.18,1.18,1.14,1.14,1227,0
+NCRA.US,D,20240705,000000,1.17,1.17,1.17,1.17,472,0
+NCRA.US,D,20240708,000000,1.15,1.15,1.02,1.05,9580,0
+NCRA.US,D,20240709,000000,1.08,1.1,1.08,1.08,1195,0
+NCRA.US,D,20240710,000000,1.04,1.07,1.04,1.07,536,0
+NCRA.US,D,20240711,000000,1.06,1.07,1.05,1.07,2392,0
+NCRA.US,D,20240712,000000,1.0503,1.0503,1.05,1.05,1231,0
+NCRA.US,D,20240715,000000,1.1,1.1,1.1,1.1,460,0
+NCRA.US,D,20240717,000000,1.1,1.1,1.09,1.09,414,0
+NCRA.US,D,20240718,000000,1.08,1.08,1.08,1.08,185,0
+NCRA.US,D,20240719,000000,1.08,1.08,1.03,1.03,394,0
+NCRA.US,D,20240722,000000,1.03,1.068,1.03,1.05,1746,0
+NCRA.US,D,20240723,000000,1.01,1.01,1,1,464,0
+NCRA.US,D,20240724,000000,1.01,1.03,0.965,1,6181,0
+NCRA.US,D,20240725,000000,1.09,1.09,1.03,1.03,2834,0
+NCRA.US,D,20240726,000000,1.11,1.15,1.01,1.01,5979,0
+NCRA.US,D,20240729,000000,0.8,1,0.8,1,10509,0
+NCRA.US,D,20240730,000000,0.9142,1,0.9142,0.9571,6187,0
+NCRA.US,D,20240731,000000,0.9499,0.9999,0.8703,0.9999,10554,0
+NCRA.US,D,20240801,000000,0.9499,0.9599,0.9499,0.9599,4535,0
+NCRA.US,D,20240802,000000,0.9495,1,0.9489,0.9899,8842,0
+NCRA.US,D,20240805,000000,0.9395,0.9595,0.861886,0.9046,2232,0
+NCRA.US,D,20240806,000000,0.905,0.905,0.9046,0.9046,5381,0
+NCRA.US,D,20240807,000000,0.872,0.9046,0.8503,0.8503,9634,0
+NCRA.US,D,20240808,000000,0.85,0.9389,0.725,0.7377,34188,0
+NCRA.US,D,20240809,000000,0.7632,0.8998,0.7632,0.8998,45571,0
+NCRA.US,D,20240812,000000,0.8287,0.9666,0.8287,0.9486,6040,0
+NCRA.US,D,20240813,000000,0.855,0.95,0.855,0.9478,3169,0
+NCRA.US,D,20240814,000000,0.88,0.98,0.88,0.98,9463,0
+NCRA.US,D,20240815,000000,0.96,0.98,0.96,0.9797,2334,0
+NCRA.US,D,20240816,000000,0.97,1,0.97,1,4189,0
+NCRA.US,D,20240819,000000,0.9995,0.9995,0.9995,0.9995,245,0
+NCRA.US,D,20240820,000000,0.95,1,0.95,1,1339,0
+NCRA.US,D,20240821,000000,1,1,0.9898,0.99,2982,0
+NCRA.US,D,20240822,000000,0.99,0.99,0.97,0.97,721,0
+NCRA.US,D,20240823,000000,0.97,0.97,0.97,0.97,2838,0
+NCRA.US,D,20240827,000000,1,1,0.95,0.9898,2109,0
+NCRA.US,D,20240828,000000,0.986,1,0.986,1,3134,0
+NCRA.US,D,20240829,000000,0.92,0.98,0.92,0.98,613,0
+NCRA.US,D,20240830,000000,0.97,0.99,0.97,0.99,2675,0
+NCRA.US,D,20240905,000000,0.97,0.97,0.97,0.97,331,0
+NCRA.US,D,20240906,000000,0.9,0.9799,0.89,0.9799,2936,0
+NCRA.US,D,20240909,000000,0.901,0.9799,0.89,0.9799,2913,0
+NCRA.US,D,20240910,000000,0.965,0.965,0.86,0.86,1426,0
+NCRA.US,D,20240911,000000,0.954,0.954,0.8705,0.9293,1697,0
+NCRA.US,D,20240912,000000,0.9293,0.9695,0.9293,0.9293,2663,0
+NCRA.US,D,20240913,000000,0.88,0.948,0.88,0.948,973,0
+NCRA.US,D,20240916,000000,0.81,0.945,0.81,0.945,1770,0
+NCRA.US,D,20240918,000000,0.86,1,0.85,0.89,18600,0
+NCRA.US,D,20240919,000000,0.965,0.975,0.8503,0.94,2853,0
+NCRA.US,D,20240920,000000,0.88,1,0.88,1,19856,0
+NCRA.US,D,20240923,000000,1,1,0.9989,1,3753,0
+NCRA.US,D,20240924,000000,0.8993,0.984,0.8993,0.9491,2433,0
+NCRA.US,D,20240925,000000,0.92,1.1006,0.92,1.06,15493,0
+NCRA.US,D,20240926,000000,0.98,1.1,0.98,1.09,8485,0
+NCRA.US,D,20240927,000000,1.1,1.2001,1.075,1.13,14049,0
+NCRA.US,D,20240930,000000,1.12,1.2,0.99,1.16,7277,0
+NCRA.US,D,20241001,000000,1.18,1.23,1.18,1.23,1194,0
+NCRA.US,D,20241002,000000,1.22,1.23,1.16,1.23,8581,0
+NCRA.US,D,20241003,000000,1.2,1.2,1.17,1.17,367,0
+NCRA.US,D,20241004,000000,1.17,1.17,1.0728,1.17,835,0
+NCRA.US,D,20241007,000000,1.17,1.17,1.09,1.15,4318,0
+NCRA.US,D,20241008,000000,1.07,1.15,1.06,1.1495,993,0
+NCRA.US,D,20241009,000000,1.18,1.199,1.0728,1.14,4494,0
+NCRA.US,D,20241010,000000,1.1,1.13,1.1,1.13,753,0
+NCRA.US,D,20241011,000000,1.06,1.12,1.05,1.12,5703,0
+NCRA.US,D,20241014,000000,1.12,1.12,1.01,1.11,9002,0
+NCRA.US,D,20241015,000000,1.07,1.1,1.02,1.02,2406,0
+NCRA.US,D,20241016,000000,1.02,1.082731,1.02,1.05,1172,0
+NCRA.US,D,20241017,000000,1.2,1.2,1.0989,1.19,1550,0
+NCRA.US,D,20241018,000000,1.095,1.14,1.05,1.14,4964,0
+NCRA.US,D,20241021,000000,1.08,1.19,1.08,1.12,1678,0
+NCRA.US,D,20241022,000000,1.09,1.09,0.97235,1.069,5534,0
+NCRA.US,D,20241023,000000,0.9942,1.11,0.945,1.02,1682,0
+NCRA.US,D,20241024,000000,0.9602,1.01,0.9102,1.01,2117,0
+NCRA.US,D,20241025,000000,0.9502,1.54,0.9502,1.458,162911,0
+NCRA.US,D,20241028,000000,1.45,1.5,1.34,1.3411,30080,0
+NCRA.US,D,20241029,000000,1.35,1.35,1.1701,1.28,13686,0
+NCRA.US,D,20241030,000000,1.24,1.29,1.0001,1.0001,14159,0
+NCRA.US,D,20241031,000000,1.1,1.25,0.99,1.1,21122,0
+NCRA.US,D,20241101,000000,1.1011,1.23,1.1,1.23,10542,0
+NCRA.US,D,20241104,000000,1.21,1.21,1.1071,1.21,4699,0
+NCRA.US,D,20241105,000000,1.12,1.189,1.08,1.189,5896,0
+NCRA.US,D,20241106,000000,1.19,1.19,1.04,1.07,9741,0
+NCRA.US,D,20241107,000000,1.07,1.114,0.9623,1.0815,17864,0
+NCRA.US,D,20241108,000000,1.0437,1.07,1,1.07,5169,0
+NCRA.US,D,20241111,000000,1.09,1.0974,1.0073,1.0874,13052,0
+NCRA.US,D,20241112,000000,1.03,1.0689,1.03,1.03,1304,0
+NCRA.US,D,20241113,000000,1.02,1.06,0.99,1.04,15926,0
+NCRA.US,D,20241114,000000,1.04,1.04,1,1.0336,3694,0
+NCRA.US,D,20241115,000000,1.01,1.01,0.9701,1,10272,0
+NCRA.US,D,20241118,000000,0.99,1.06,0.99,1,8864,0
+NCRA.US,D,20241119,000000,1,1.06,0.945,0.98,16461,0
+NCRA.US,D,20241120,000000,0.98,1.01,0.9501,0.98,10514,0
+NCRA.US,D,20241121,000000,0.99,1.06,0.99,0.99,4520,0
+NCRA.US,D,20241122,000000,0.9152,1.04,0.91,1,4226,0
+NCRA.US,D,20241125,000000,1.07,1.3,0.98,1.07,31347,0
+NCRA.US,D,20241126,000000,1.07,1.07,1.0425,1.07,1897,0
+NCRA.US,D,20241127,000000,1.14,1.14,1.0106,1.03,7683,0
+NCRA.US,D,20241129,000000,1.03,1.0855,0.97,1,7594,0
+NCRA.US,D,20241202,000000,0.99,1.05,0.98,0.9826,7416,0
+NCRA.US,D,20241203,000000,0.98,1.035,0.94,1.01,4114,0
+NCRA.US,D,20241204,000000,0.9513,1.03,0.9126,0.9126,2805,0
+NCRA.US,D,20241205,000000,1.03,1.03,0.92,1.03,4005,0
+NCRA.US,D,20241206,000000,0.9999,1,0.996,1,1348,0
+NCRA.US,D,20241209,000000,0.95,1,0.95,1,1138,0
+NCRA.US,D,20241211,000000,1,1,0.9021,0.91,6445,0
+NCRA.US,D,20241212,000000,0.92,0.99,0.9,0.9,10722,0
+NCRA.US,D,20241213,000000,0.9003,0.9003,0.8501,0.9003,2617,0
+NCRA.US,D,20241216,000000,0.9763,0.9863,0.7,0.7,22987,0
+NCRA.US,D,20241217,000000,0.9863,0.9863,0.8,0.9145,20724,0
+NCRA.US,D,20241218,000000,0.8984,0.9863,0.7734,0.9863,16963,0
+NCRA.US,D,20241219,000000,0.92,0.92,0.7599,0.9199,7258,0
+NCRA.US,D,20241220,000000,0.8698,0.87,0.8187,0.82,6088,0
+NCRA.US,D,20241223,000000,0.924,0.94,0.7956,0.8905,3804492,0
+NCRA.US,D,20241224,000000,0.91,2.09,0.902,1.02,6470943,0
+NCRA.US,D,20241226,000000,0.9388,1.14,0.9,0.9961,689044,0
+NCRA.US,D,20241227,000000,0.93,0.9519,0.85482,0.864,159035,0
+NCRA.US,D,20241230,000000,0.9472,0.9472,0.829101,0.905,91087,0
+NCRA.US,D,20241231,000000,0.86,0.86,0.7806,0.846343,96529,0
+NCRA.US,D,20250102,000000,0.85,0.8768,0.7919,0.8768,33623,0
+NCRA.US,D,20250103,000000,0.8203,0.8768,0.811,0.8113,50920,0
+NCRA.US,D,20250106,000000,0.8211,0.8588,0.8113,0.8371,42087,0
+NCRA.US,D,20250107,000000,0.7956,0.838,0.7834,0.831,15441,0
+NCRA.US,D,20250108,000000,0.80995,0.8386,0.7533,0.8378,66169,0
+NCRA.US,D,20250110,000000,0.81,0.8378,0.81,0.8378,18327,0
+NCRA.US,D,20250113,000000,0.781147,0.869,0.7799,0.81504,12934,0
+NCRA.US,D,20250114,000000,0.8001,1.08,0.8,1.07,223249,0
+NCRA.US,D,20250115,000000,0.97,1.09,0.823,1.08,134798,0
+NCRA.US,D,20250116,000000,1.03,1.06,0.9771,1,20613,0
+NCRA.US,D,20250117,000000,1.001,1.09,0.9416,1.09,42287,0
+NCRA.US,D,20250121,000000,1.0157,1.07,0.98,1.07,11520,0
+NCRA.US,D,20250122,000000,1.061,1.061,0.9699,1.01,12047,0
+NCRA.US,D,20250123,000000,0.99,1.07,0.912,1.0695,17227,0
+NCRA.US,D,20250124,000000,1.05,1.05,0.9594,1.0007,15174,0
+NCRA.US,D,20250127,000000,0.9307,1,0.8903,1,25957,0
+NCRA.US,D,20250128,000000,0.99,1.04,0.92417,1.04,32060,0
+NCRA.US,D,20250129,000000,1,1.02,0.9469,1.02,36350,0
+NCRA.US,D,20250130,000000,1,1.02,0.93,0.9401,9014,0
+NCRA.US,D,20250131,000000,0.9296,1.01,0.892,0.9101,10765,0
+NCRA.US,D,20250203,000000,0.97,0.98,0.91,0.98,3359,0
+NCRA.US,D,20250204,000000,0.94615,1,0.9,0.92,7098,0
+NCRA.US,D,20250205,000000,0.89,0.9192,0.86,0.9088,11125,0
+NCRA.US,D,20250206,000000,0.85,0.9088,0.85,0.89505,4185,0
+NCRA.US,D,20250207,000000,0.9243,0.98,0.8939,0.8981,3299,0
+NCRA.US,D,20250210,000000,0.87,0.88,0.7717,0.7993,56340,0
+NCRA.US,D,20250211,000000,0.8474,0.8474,0.785,0.785,32559,0
+NCRA.US,D,20250212,000000,0.808,0.888,0.7851,0.8761,49534,0
+NCRA.US,D,20250213,000000,0.874,0.876,0.85,0.8699,9864,0
+NCRA.US,D,20250214,000000,0.807355,0.8749,0.807355,0.8729,5634,0
+NCRA.US,D,20250218,000000,0.85,0.8779,0.831,0.855,10563,0
+NCRA.US,D,20250219,000000,0.859999,0.8892,0.80201,0.8892,17500,0
+NCRA.US,D,20250220,000000,0.853,0.88,0.853,0.88,1824,0
+NCRA.US,D,20250221,000000,0.88,0.88,0.8788,0.8788,682,0
+NCRA.US,D,20250224,000000,0.86,1,0.82,0.9133,353890,0
+NCRA.US,D,20250225,000000,0.875,0.982542,0.8731,0.9202,163891,0
+NCRA.US,D,20250226,000000,0.9087,0.976,0.9,0.9401,92700,0
+NCRA.US,D,20250227,000000,0.93,0.99,0.9251,0.939142,7395,0
+NCRA.US,D,20250228,000000,0.910101,0.9782,0.9015,0.9678,4753,0
+NCRA.US,D,20250303,000000,0.9797,0.9797,0.914,0.93,3702,0
+NCRA.US,D,20250304,000000,0.9301,0.95,0.9301,0.9301,8205,0
+NCRA.US,D,20250305,000000,0.9451,0.9451,0.9312,0.94,1657,0
+NCRA.US,D,20250306,000000,0.94,0.950001,0.94,0.950001,2989,0
+NCRA.US,D,20250307,000000,0.95,0.97,0.94,0.95499,30685,0
+NCRA.US,D,20250310,000000,0.9401,0.99,0.94,0.94,5288,0
+NCRA.US,D,20250311,000000,0.956,0.956,0.956,0.956,596,0
+NCRA.US,D,20250312,000000,0.95,0.9699,0.95,0.950001,4156,0
+NCRA.US,D,20250313,000000,0.96,0.96,0.96,0.96,296,0
+NCRA.US,D,20250314,000000,0.94,0.96,0.9,0.9,3212,0
+NCRA.US,D,20250317,000000,0.96,0.98,0.89,0.98,1407,0
+NCRA.US,D,20250318,000000,0.97,0.97,0.95,0.97,2256,0
+NCRA.US,D,20250319,000000,0.9689,0.9689,0.9689,0.9689,275,0
+NCRA.US,D,20250320,000000,0.9689,0.9689,0.94,0.94,3202,0
+NCRA.US,D,20250321,000000,0.96,1.2,0.94,1.2,235295,0
+NCRA.US,D,20250324,000000,1.14,1.14,0.96,1.019257,26803,0
+NCRA.US,D,20250325,000000,0.9477,1.1,0.9477,1.08,41365,0
+NCRA.US,D,20250326,000000,1.09,1.14,1.03,1.09,15951,0
+NCRA.US,D,20250327,000000,1.0401,1.08,1.0401,1.0494,6755,0
+NCRA.US,D,20250328,000000,1.04,1.054994,1,1.02,6110,0
+NCRA.US,D,20250331,000000,0.99,1.0252,0.9674,1,6980,0
+NCRA.US,D,20250401,000000,1,1.05,0.9601,1.04,8206,0
+NCRA.US,D,20250402,000000,1.05,1.07,1.01,1.01,6619,0
+NCRA.US,D,20250403,000000,1.01,1.0203,0.96,1.0093,7671,0
+NCRA.US,D,20250404,000000,0.9652,0.9652,0.8366,0.850728,51618,0
+NCRA.US,D,20250407,000000,0.8254,0.918,0.8254,0.8344,15194,0
+NCRA.US,D,20250408,000000,0.823925,0.896,0.8015,0.876,10364,0
+NCRA.US,D,20250409,000000,0.8313,1,0.8313,0.912,130116,0
+NCRA.US,D,20250410,000000,0.912,0.99,0.9003,0.912,18399,0
+NCRA.US,D,20250411,000000,0.9323,1,0.9121,0.951,43015,0
+NCRA.US,D,20250414,000000,0.951,0.9829,0.8443,0.9295,7067,0
+NCRA.US,D,20250415,000000,0.9095,0.91,0.8539,0.86,5408,0
+NCRA.US,D,20250416,000000,0.86,0.89,0.86,0.8695,825,0
+NCRA.US,D,20250417,000000,0.83625,0.956832,0.83625,0.956832,6864,0
+NCRA.US,D,20250421,000000,0.9569,0.9569,0.8481,0.9399,9361,0
+NCRA.US,D,20250422,000000,0.96,0.96,0.9498,0.95,5657,0
+NCRA.US,D,20250423,000000,0.969,1,0.9601,0.99,12742,0
+NCRA.US,D,20250424,000000,0.99,0.99,0.96,0.99,1991,0
+NCRA.US,D,20250425,000000,0.9899,0.9899,0.95,0.9899,2607,0
+NCRA.US,D,20250428,000000,0.9603,0.99,0.9301,0.99,28651,0
+NCRA.US,D,20250429,000000,0.99,0.99,0.95,0.957,5383,0
+NCRA.US,D,20250430,000000,0.97,0.99,0.883,0.8831,4128,0
+NCRA.US,D,20250501,000000,0.99,0.99,0.936,0.936,2093,0
+NCRA.US,D,20250502,000000,0.96,0.99,0.95,0.95,744,0
+NCRA.US,D,20250505,000000,0.94,1.15,0.927,1.06,155640,0
+NCRA.US,D,20250506,000000,0.95,1.08,0.78,0.81,249208,0
+NCRA.US,D,20250507,000000,0.9298,1.2,0.8201,1.01,748964,0
+NCRA.US,D,20250508,000000,0.877,1,0.877,0.9101,118048,0
+NCRA.US,D,20250509,000000,0.92,0.9489,0.9,0.94,30029,0
+NCRA.US,D,20250512,000000,0.92,1.03,0.8705,0.9191,235415,0
+NCRA.US,D,20250513,000000,0.9999,0.9999,0.9192,0.9899,21205,0
+NCRA.US,D,20250514,000000,0.9795,1,0.9452,1,35190,0
+NCRA.US,D,20250515,000000,1,1.05,0.9766,1,14509,0
+NCRA.US,D,20250516,000000,1,1.02,0.9621,0.97,6374,0
+NCRA.US,D,20250519,000000,0.962,1,0.92,1,5943,0
+NCRA.US,D,20250520,000000,0.965,0.9979,0.93,0.9979,7069,0
+NCRA.US,D,20250521,000000,0.9997,1,0.9601,0.9601,977,0
+NCRA.US,D,20250522,000000,0.93,1,0.93,1,1610,0
+NCRA.US,D,20250523,000000,0.93,1,0.9201,0.96,18564,0
+NCRA.US,D,20250527,000000,0.999,1.3999,0.98,1.17,1736635,0
+NCRA.US,D,20250528,000000,1.08,1.15,1.0502,1.12,101054,0
+NCRA.US,D,20250529,000000,1.08,1.1394,1.02,1.05,18364,0
+NCRA.US,D,20250530,000000,1.09,1.12,1.0557,1.07,4558,0
+NCRA.US,D,20250602,000000,1.09,1.11,1.09,1.1,2809,0
+NCRA.US,D,20250603,000000,1.148,1.25,1.11,1.11,302682,0
+NCRA.US,D,20250604,000000,1,1.15,0.9111,1.02,103946,0
+NCRA.US,D,20250605,000000,1.02,1.0393,0.99,1.03,10337,0
+NCRA.US,D,20250606,000000,0.9798,1.03,0.9798,1.02,15477,0
+NCRA.US,D,20250609,000000,1.01,1.0975,0.95,1.0794,82136,0
+NCRA.US,D,20250610,000000,1.05,1.0794,0.9849,1.02,109574,0
+NCRA.US,D,20250611,000000,0.97,1.05,0.9,0.9501,52305,0
+NCRA.US,D,20250612,000000,0.99,1.02,0.99,1.02,41714,0
+NCRA.US,D,20250613,000000,1,1.045,0.98,1.0448,23991,0
+NCRA.US,D,20250616,000000,1.02,1.0358,0.9891,1.02,34781,0
+NCRA.US,D,20250617,000000,0.87,1.03,0.87,1.01,258262,0
+NCRA.US,D,20250618,000000,0.96,1.03,0.96,1.0095,4451,0
+NCRA.US,D,20250620,000000,0.97,1.01,0.97,0.9883,6146,0
+NCRA.US,D,20250623,000000,1.01,1.02,0.99,1,8577,0
+NCRA.US,D,20250624,000000,1.02,1.02,1,1.02,1243,0
+NCRA.US,D,20250625,000000,1.02,1.02,0.995,1.02,7457,0
+NCRA.US,D,20250626,000000,0.95,1.02,0.95,1.02,4256,0
+NCRA.US,D,20250627,000000,0.9501,1.02,0.9501,1.02,1028,0
+NCRA.US,D,20250630,000000,0.95,1.05,0.95,1.04,14860,0
+NCRA.US,D,20250701,000000,1.04,1.04,1.01,1.01,14020,0
+NCRA.US,D,20250702,000000,1,1.04,0.9601,1.025,12724,0
+NCRA.US,D,20250703,000000,1.021,1.0483,1.02,1.02,5368,0
+NCRA.US,D,20250707,000000,1.021,1.0478,1.02,1.03,11774,0
+NCRA.US,D,20250708,000000,1.04,1.05,1.03,1.03,10119,0
+NCRA.US,D,20250709,000000,1.03,1.05,1.03,1.04,6003,0
+NCRA.US,D,20250710,000000,1,1.05,0.97,1.05,77070,0
+NCRA.US,D,20250711,000000,1.04,1.0496,0.9709,1.0496,158668,0
+NCRA.US,D,20250714,000000,1.02,1.02,0.995,1.02,53917,0
+NCRA.US,D,20250715,000000,1.03,1.04,1.02,1.03,24218,0
+NCRA.US,D,20250716,000000,1.01,1.05,1,1.04,38216,0
+NCRA.US,D,20250717,000000,1.03,1.03,1.01,1.01,54594,0
+NCRA.US,D,20250718,000000,1.01,1.09,1,1.05,105902,0
+NCRA.US,D,20250721,000000,1.06,1.21,1.06,1.205,115537,0
+NCRA.US,D,20250722,000000,1.17,1.49,1.17,1.49,152514,0
+NCRA.US,D,20250723,000000,1.48,1.5,1.38,1.4293,57093,0
+NCRA.US,D,20250724,000000,1.4,1.48,1.4,1.44,15991,0
+NCRA.US,D,20250725,000000,1.46,1.7,1.43,1.6088,184523,0
+NCRA.US,D,20250728,000000,1.58,1.69,1.58,1.63,53785,0
+NCRA.US,D,20250729,000000,1.68,1.7821,1.64,1.7,135845,0
+NCRA.US,D,20250730,000000,1.7,1.715,1.65,1.69,55092,0
+NCRA.US,D,20250731,000000,1.68,1.68,1.58,1.64,34974,0
+NCRA.US,D,20250801,000000,1.66,1.66,1.6,1.62,11278,0
+NCRA.US,D,20250804,000000,1.61,1.65,1.6,1.62,40794,0
+NCRA.US,D,20250805,000000,1.61,1.61,1.57,1.6,9911,0
+NCRA.US,D,20250806,000000,1.6,1.61,1.59,1.59,7339,0
+NCRA.US,D,20250807,000000,1.6,1.78,1.6,1.63,64016,0
+NCRA.US,D,20250808,000000,1.63,1.7,1.62,1.63,35642,0
+NCRA.US,D,20250811,000000,1.63,1.71,1.63,1.68,53537,0
+NCRA.US,D,20250812,000000,1.7,1.7,1.6,1.64,53634,0
+NCRA.US,D,20250813,000000,1.69,1.75,1.68,1.69,40367,0
+NCRA.US,D,20250814,000000,1.58,1.7095,1.5,1.67,14722,0
+NCRA.US,D,20250815,000000,1.64,1.65,1.635,1.64,4834,0
+NCRA.US,D,20250818,000000,1.63,1.665,1.5615,1.64,7979,0
+NCRA.US,D,20250819,000000,1.63,1.63,1.58,1.6085,5929,0
+NCRA.US,D,20250820,000000,1.62,1.62,1.56,1.6,1204,0
+NCRA.US,D,20250821,000000,1.6,1.6188,1.54,1.6188,5278,0
+NCRA.US,D,20250822,000000,1.56,1.56,1.4356,1.55,35479,0
+NCRA.US,D,20250825,000000,1.6294,1.6294,1.54,1.57,8108,0
+NCRA.US,D,20250826,000000,1.55,1.56,1.48,1.55,6188,0
+NCRA.US,D,20250827,000000,1.55,1.55,1.5,1.5,5614,0
+NCRA.US,D,20250828,000000,1.565,1.58,1.48,1.51,20477,0
+NCRA.US,D,20250829,000000,1.48,1.5095,1.41,1.5089,3930,0
+NCRA.US,D,20250902,000000,1.5386,1.5388,1.46,1.5,17173,0
+NCRA.US,D,20250903,000000,1.5891,1.6,1.4858,1.6,51900,0
+NCRA.US,D,20250904,000000,1.6,1.6,1.45,1.56,4275,0
+NCRA.US,D,20250905,000000,1.56,1.5795,1.485,1.5779,7881,0
+NCRA.US,D,20250908,000000,1.6,1.6,1.52,1.53,77388,0
+NCRA.US,D,20250909,000000,1.55,1.6,1.4,1.45,67806,0
+NCRA.US,D,20250910,000000,1.55,1.58,1.52,1.58,9494,0
+NCRA.US,D,20250911,000000,1.5,1.6,1.5,1.53,19055,0
+NCRA.US,D,20250912,000000,1.48,1.53,1.48,1.53,6721,0
+NCRA.US,D,20250915,000000,1.43,1.5999,1.43,1.5,13249,0
+NCRA.US,D,20250916,000000,1.5,1.55,1.46,1.46,8382,0
+NCRA.US,D,20250917,000000,1.53,1.54,1.47,1.52,6097,0
+NCRA.US,D,20250918,000000,1.51,1.51,1.48,1.48,10309,0
+NCRA.US,D,20250919,000000,1.5,1.55,1.46,1.53,22945,0
+NCRA.US,D,20250922,000000,1.48,1.5,1.46,1.49,11711,0
+NCRA.US,D,20250923,000000,1.46,1.5294,1.2001,1.48,38440,0
+NCRA.US,D,20250924,000000,1.36,1.4994,1.35,1.4695,12293,0
+NCRA.US,D,20250925,000000,1.425,1.49,1.425,1.49,4691,0
+NCRA.US,D,20250926,000000,1.4593,1.51,1.42,1.46,12617,0
+NCRA.US,D,20250929,000000,1.48,1.65,1.48,1.65,26287,0
+NCRA.US,D,20250930,000000,1.56,1.64,1.46,1.6,4389,0
+NCRA.US,D,20251001,000000,1.55,1.55,1.5301,1.55,20832,0
+NCRA.US,D,20251002,000000,1.52,1.64,1.52,1.61,26157,0
+NCRA.US,D,20251003,000000,1.61,1.67,1.61,1.67,24395,0
+NCRA.US,D,20251006,000000,1.67,1.67,1.59,1.65,4581,0
+NCRA.US,D,20251007,000000,1.61,1.61,1.52,1.61,2581,0
+NCRA.US,D,20251008,000000,1.65,1.73,1.54,1.7,107973,0
+NCRA.US,D,20251009,000000,1.73,1.75,1.7,1.7,52450,0
+NCRA.US,D,20251010,000000,1.7,1.75,1.6996,1.7,30473,0
+NCRA.US,D,20251013,000000,1.61,1.69,1.61,1.68,1714,0
+NCRA.US,D,20251014,000000,1.64,1.6794,1.635,1.6794,1549,0
+NCRA.US,D,20251015,000000,1.66,1.68,1.64,1.68,3799,0
+NCRA.US,D,20251016,000000,1.6503,1.68,1.635,1.68,2192,0
+NCRA.US,D,20251017,000000,1.63,1.6994,1.63,1.69,750,0
+NCRA.US,D,20251020,000000,1.62,1.6994,1.59,1.59,1633959,0
+NCRA.US,D,20251021,000000,1.67,1.74,1.55,1.6,194451,0
+NCRA.US,D,20251022,000000,1.57,1.71,1.57,1.7,52119,0
+NCRA.US,D,20251023,000000,1.61,1.65,1.58,1.61,8579,0
+NCRA.US,D,20251024,000000,1.56,1.6501,1.56,1.59,4994,0
+NCRA.US,D,20251027,000000,1.5801,1.65,1.58,1.65,7161,0
+NCRA.US,D,20251028,000000,1.61,1.71,1.58,1.67,23264,0
+NCRA.US,D,20251029,000000,1.67,1.7,1.64,1.64,7397,0
+NCRA.US,D,20251030,000000,1.65,1.75,1.6,1.72,31125,0
+NCRA.US,D,20251031,000000,1.72,1.72,1.6017,1.72,16566,0
+NCRA.US,D,20251103,000000,1.87,2.4,1.87,1.97,36758581,0
+NCRA.US,D,20251104,000000,1.7,1.73,1.25,1.39,917389,0
+NCRA.US,D,20251105,000000,1.31,1.56,1.31,1.39,207753,0
+NCRA.US,D,20251106,000000,1.35,1.35,1.07,1.1,343124,0
+NCRA.US,D,20251107,000000,1.1,1.1494,1.07,1.07,78417,0
+NCRA.US,D,20251110,000000,1.07,1.3292,1.04,1.26,150364,0
+NCRA.US,D,20251111,000000,1.22,1.22,1.15,1.2,64218,0
+NCRA.US,D,20251112,000000,1.18,1.2,1.1017,1.17,36768,0
+NCRA.US,D,20251113,000000,1.1201,1.17,1.12,1.12,42362,0
+NCRA.US,D,20251114,000000,1.1021,1.15,1.06,1.12,37826,0
+NCRA.US,D,20251117,000000,1.11,1.13,1.07,1.1,34472,0
+NCRA.US,D,20251118,000000,1.07,1.12,1.0579,1.1,45201,0
+NCRA.US,D,20251119,000000,1.1,1.135,1.08,1.09,40079,0
+NCRA.US,D,20251120,000000,1.09,1.09,1.01,1.02,35159,0
+NCRA.US,D,20251121,000000,1,1.05,0.94,1.01,84466,0
+NCRA.US,D,20251124,000000,0.9702,1.0646,0.97015,1.01,25852,0
+NCRA.US,D,20251125,000000,1.01,1.07,1.01,1.01,21786,0
+NCRA.US,D,20251126,000000,1.0129,1.1,1.0106,1.1,14871,0
+NCRA.US,D,20251128,000000,1.07,1.0861,1.06,1.0861,3806,0
+NCRA.US,D,20251201,000000,1.04,1.09,1.0001,1.02,19009,0
+NCRA.US,D,20251202,000000,1.02,1.04,0.9402,0.965,53419,0
+NCRA.US,D,20251203,000000,0.965,0.965,0.9007,0.903,13460,0
+NCRA.US,D,20251204,000000,0.9001,0.9497,0.9001,0.9201,10378,0
+NCRA.US,D,20251205,000000,0.91,0.95,0.900101,0.916,11938,0
+NCRA.US,D,20251208,000000,0.9457,0.9457,0.83,0.8791,16074,0
+NCRA.US,D,20251209,000000,0.929,1,0.91525,0.965,66075,0
+NCRA.US,D,20251210,000000,0.98,1.05,0.9502,1,72407,0
+NCRA.US,D,20251211,000000,0.9665,1.13,0.9665,1.06,56045,0
+NCRA.US,D,20251212,000000,1.08,1.3,1.03,1.23,352232,0
+NCRA.US,D,20251215,000000,1.29,1.33,1.22,1.29,182267,0
+NCRA.US,D,20251216,000000,1.271,1.3,1.05,1.05,346911,0
+NCRA.US,D,20251217,000000,1.03,1.03,0.93,0.93,54465,0
+NCRA.US,D,20251218,000000,0.9121,0.9579,0.82,0.8436,85409,0
+NCRA.US,D,20251219,000000,0.9285,1.0299,0.8501,0.8501,62204,0
+NCRA.US,D,20251222,000000,0.878,0.9508,0.8443,0.8647,37158,0
+NCRA.US,D,20251223,000000,0.800101,0.8664,0.800101,0.8086,24225,0
+NCRA.US,D,20251224,000000,0.835,0.9508,0.8033,0.824,25734,0
+NCRA.US,D,20251226,000000,0.834,0.95,0.8166,0.833,23669,0
+NCRA.US,D,20251229,000000,0.8159,0.888,0.72,0.821,57814,0
+NCRA.US,D,20251230,000000,0.786,0.85,0.786,0.82995,46407,0
+NCRA.US,D,20251231,000000,0.799,0.878099,0.7816,0.849,43133,0
+NCRA.US,D,20260102,000000,0.86,0.93189,0.824,0.8525,28499,0
+NCRA.US,D,20260105,000000,0.8987,0.8987,0.839,0.8407,5856,0
+NCRA.US,D,20260106,000000,0.8428,1,0.8407,0.9458,305137,0
+NCRA.US,D,20260107,000000,0.93,0.93,0.7891,0.8586,20210,0
+NCRA.US,D,20260108,000000,0.7988,0.85,0.7712,0.7984,7736,0
+NCRA.US,D,20260109,000000,0.89,1.05,0.81,1,167334,0
+NCRA.US,D,20260112,000000,0.98,1,0.8834,0.9142,71609,0
+NCRA.US,D,20260113,000000,0.88,0.95,0.8208,0.9012,25917,0
+NCRA.US,D,20260114,000000,0.88,0.96,0.859,0.9,92204,0
+NCRA.US,D,20260115,000000,0.918,0.918,0.8702,0.8825,9594,0
+NCRA.US,D,20260116,000000,0.86,0.9,0.8201,0.8302,36308,0
+NCRA.US,D,20260120,000000,0.83,0.88,0.753,0.773,20788,0
+NCRA.US,D,20260121,000000,0.7488,0.772999,0.72,0.73,27137,0
+NCRA.US,D,20260122,000000,0.73,0.77,0.7181,0.721,48065,0
+NCRA.US,D,20260123,000000,0.73,0.73,0.7159,0.7159,10065,0
+NCRA.US,D,20260126,000000,0.732,0.732,0.68,0.68,11593,0
+NCRA.US,D,20260127,000000,0.67,0.67,0.558,0.5986,41983,0
+NCRA.US,D,20260128,000000,0.7,0.7,0.587,0.587,31662,0
+NCRA.US,D,20260129,000000,0.6382,0.69,0.51,0.5325,45301,0
+NCRA.US,D,20260130,000000,0.578,0.744,0.5158,0.546,822061,0
+NCRA.US,D,20260202,000000,0.532,0.58999,0.52,0.5733,80903,0
+NCRA.US,D,20260203,000000,0.5303,0.57,0.53,0.5412,29540,0
+NCRA.US,D,20260204,000000,0.5301,0.5301,0.4505,0.4737,49455,0
+NCRA.US,D,20260205,000000,0.479,0.5,0.4505,0.4949,12365,0
+NCRA.US,D,20260206,000000,0.4898,0.4949,0.4704,0.4711,8546,0
+NCRA.US,D,20260209,000000,0.4711,0.5101,0.4711,0.4811,10542,0
+NCRA.US,D,20260210,000000,0.467,0.58,0.467,0.4851,79049,0
+NCRA.US,D,20260211,000000,0.48725,0.54375,0.454,0.4884,191618,0
+NCRA.US,D,20260212,000000,0.5073,0.5073,0.4602,0.4602,81452,0
+NCRA.US,D,20260213,000000,0.4722,0.4935,0.4351,0.4351,10050,0
+NCRA.US,D,20260217,000000,0.4362,0.498,0.4101,0.43,43440,0
+NCRA.US,D,20260218,000000,0.4101,0.428,0.4,0.402,27049,0
diff --git a/daily/us/nasdaq stocks/2/necb.us.txt b/daily/us/nasdaq stocks/2/necb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..64717f48e12dd44a2c1378e60f8e3360f9e5733d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/necb.us.txt	
@@ -0,0 +1,1156 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NECB.US,D,20210714,000000,10.1015,10.2914,10.0352,10.2067,306912.72453058,0
+NECB.US,D,20210715,000000,10.4423,10.4423,10.1015,10.12,119317.07520688,0
+NECB.US,D,20210716,000000,10.2437,10.2437,10.082,10.1015,130666.03704809,0
+NECB.US,D,20210719,000000,10.1873,10.3498,10.0625,10.0722,111100.52539549,0
+NECB.US,D,20210720,000000,10.1969,10.1969,10.044,10.0917,78288.740387088,0
+NECB.US,D,20210721,000000,10.12,10.12,10.0537,10.0917,186557.67208274,0
+NECB.US,D,20210722,000000,10.0654,10.12,10.0157,10.0255,129887.8107883,0
+NECB.US,D,20210723,000000,9.91936,9.9885,9.81509,9.89107,167951.08302465,0
+NECB.US,D,20210726,000000,9.8638,9.91055,9.57646,9.58621,283816.4475648,0
+NECB.US,D,20210727,000000,9.58621,9.77712,9.54724,9.74789,239668.02091984,0
+NECB.US,D,20210728,000000,9.74789,10.0537,9.64367,10.0352,154081.61265079,0
+NECB.US,D,20210729,000000,10.0352,10.0352,9.87354,9.95824,84958.077832396,0
+NECB.US,D,20210730,000000,9.91936,10.0829,9.91936,10.006,69296.017683354,0
+NECB.US,D,20210802,000000,9.968,10.1404,9.968,9.99626,29151.657546502,0
+NECB.US,D,20210803,000000,10.006,10.0732,9.79658,9.95824,180489.97129737,0
+NECB.US,D,20210804,000000,9.85893,10.0157,9.85893,9.968,34452.425593012,0
+NECB.US,D,20210805,000000,9.95144,9.968,9.93392,9.95824,14016.286145835,0
+NECB.US,D,20210806,000000,9.97775,9.97775,9.91936,9.968,52516.925646921,0
+NECB.US,D,20210809,000000,9.91936,9.93876,9.80048,9.8823,59504.535045439,0
+NECB.US,D,20210810,000000,9.84334,9.93876,9.8336,9.8336,70899.69765404,0
+NECB.US,D,20210811,000000,9.82386,9.8375,9.62809,9.74692,178494.09814564,0
+NECB.US,D,20210812,000000,9.80341,9.80341,9.63296,9.64172,119138.4322396,0
+NECB.US,D,20210813,000000,9.69042,9.71867,9.6466,9.65146,116449.54757685,0
+NECB.US,D,20210816,000000,9.6953,9.70016,9.63296,9.68068,113553.27280265,0
+NECB.US,D,20210817,000000,9.68068,9.72842,9.6612,9.69042,86038.149105867,0
+NECB.US,D,20210818,000000,9.70016,9.72842,9.66218,9.68068,65688.251091173,0
+NECB.US,D,20210819,000000,9.65536,9.68068,9.64172,9.65146,47652.498181423,0
+NECB.US,D,20210820,000000,9.68068,9.68068,9.64172,9.65146,69931.534906052,0
+NECB.US,D,20210823,000000,9.64172,9.69042,9.64172,9.68556,99129.393219955,0
+NECB.US,D,20210824,000000,9.68068,9.82386,9.68068,9.80536,70341.181710344,0
+NECB.US,D,20210825,000000,9.80536,9.99238,9.80536,9.94857,101478.44557138,0
+NECB.US,D,20210826,000000,9.96312,10.1111,9.91055,10.0352,88129.503843566,0
+NECB.US,D,20210827,000000,9.91936,10.0732,9.91936,10.0634,59722.191994084,0
+NECB.US,D,20210830,000000,10.0634,10.121,9.968,10.1111,105451.7115679,0
+NECB.US,D,20210831,000000,10.1355,10.1784,10.0829,10.1784,85368.751320407,0
+NECB.US,D,20210901,000000,10.1784,10.188,10.0255,10.188,111065.61814901,0
+NECB.US,D,20210902,000000,10.1599,10.2076,10.1111,10.2076,53928.615761961,0
+NECB.US,D,20210903,000000,10.1979,10.2076,10.0829,10.2076,41911.282819022,0
+NECB.US,D,20210907,000000,10.1979,10.3031,10.1979,10.2553,178175.82619243,0
+NECB.US,D,20210908,000000,10.2076,10.3031,10.2076,10.3031,74132.724688412,0
+NECB.US,D,20210909,000000,10.0926,10.3031,10.0926,10.2076,71351.438490853,0
+NECB.US,D,20210910,000000,10.2553,10.2553,10.1599,10.2076,70335.021608024,0
+NECB.US,D,20210913,000000,10.2076,10.2748,10.0634,10.2652,68205.679572684,0
+NECB.US,D,20210914,000000,10.2553,10.2748,10.1111,10.1784,49041.601254623,0
+NECB.US,D,20210915,000000,10.121,10.3031,10.121,10.3031,155314.65979854,0
+NECB.US,D,20210916,000000,10.3518,10.533,10.3518,10.533,225258.51490923,0
+NECB.US,D,20210917,000000,10.5145,10.5145,9.97775,9.97775,646753.24932992,0
+NECB.US,D,20210920,000000,9.97775,10.2271,9.95824,10.2271,106487.6354414,0
+NECB.US,D,20210921,000000,10.1404,10.4376,10.1404,10.4376,103206.35427219,0
+NECB.US,D,20210922,000000,10.4181,10.4472,10.3606,10.4472,20614.782414462,0
+NECB.US,D,20210923,000000,10.4083,10.4755,10.3518,10.4376,44683.3288631,0
+NECB.US,D,20210924,000000,10.3995,10.4376,10.3518,10.4181,23300.587026058,0
+NECB.US,D,20210927,000000,10.3606,10.5241,10.3606,10.5046,50784.910211232,0
+NECB.US,D,20210928,000000,10.3898,10.4755,10.38,10.38,27979.184738229,0
+NECB.US,D,20210929,000000,10.38,10.5145,10.38,10.4083,28345.71082628,0
+NECB.US,D,20210930,000000,10.4472,10.4472,10.3995,10.4376,32774.824394484,0
+NECB.US,D,20211001,000000,10.4083,10.457,10.2652,10.457,42185.40737227,0
+NECB.US,D,20211004,000000,10.4181,10.4376,10.2652,10.3323,15069.663642585,0
+NECB.US,D,20211005,000000,10.3898,10.3995,10.1696,10.3995,66841.216908765,0
+NECB.US,D,20211006,000000,10.3518,10.3518,10.2174,10.3518,63320.718432786,0
+NECB.US,D,20211007,000000,10.3518,10.3995,10.3031,10.3518,84166.504684254,0
+NECB.US,D,20211008,000000,10.3898,10.5241,10.3606,10.5241,77244.603043819,0
+NECB.US,D,20211011,000000,10.4921,10.5241,10.4667,10.4852,38732.670021813,0
+NECB.US,D,20211012,000000,10.4852,10.5427,10.4755,10.533,75811.352570658,0
+NECB.US,D,20211013,000000,10.4755,10.533,10.2553,10.3129,76161.451719188,0
+NECB.US,D,20211014,000000,10.3323,10.4083,10.2748,10.2748,32064.359260225,0
+NECB.US,D,20211015,000000,10.2933,10.38,10.188,10.188,48306.495711082,0
+NECB.US,D,20211018,000000,10.1979,10.3518,10.1696,10.2553,63779.646055639,0
+NECB.US,D,20211019,000000,10.1599,10.38,10.1599,10.38,249680.24055757,0
+NECB.US,D,20211020,000000,10.3995,10.4852,10.2748,10.4667,67085.567634132,0
+NECB.US,D,20211021,000000,10.4852,10.533,10.3129,10.495,136172.1418386,0
+NECB.US,D,20211022,000000,10.495,10.5524,10.3411,10.4083,53042.587711575,0
+NECB.US,D,20211025,000000,10.5046,10.5719,10.3839,10.4755,43258.291859699,0
+NECB.US,D,20211026,000000,10.5427,10.5524,10.3508,10.4277,50047.751300251,0
+NECB.US,D,20211027,000000,10.4852,10.533,10.3858,10.457,58828.97715766,0
+NECB.US,D,20211028,000000,10.5241,10.5816,10.457,10.5622,56497.378429474,0
+NECB.US,D,20211029,000000,10.5524,10.6011,10.457,10.5622,115073.791392,0
+NECB.US,D,20211101,000000,10.5914,10.7453,10.5046,10.7073,141364.08141079,0
+NECB.US,D,20211102,000000,10.7073,10.8427,10.6303,10.8232,116779.11305098,0
+NECB.US,D,20211103,000000,10.716,10.8037,10.6303,10.7453,32113.640078786,0
+NECB.US,D,20211104,000000,10.7549,10.8037,10.6011,10.6595,23556.231272344,0
+NECB.US,D,20211105,000000,10.6684,10.794,10.6109,10.6109,40760.370368869,0
+NECB.US,D,20211108,000000,10.6498,10.794,10.6109,10.7453,81631.622579503,0
+NECB.US,D,20211109,000000,10.6975,10.6975,10.5719,10.678,27340.587464371,0
+NECB.US,D,20211110,000000,10.6595,10.7549,10.5816,10.7258,65240.616989239,0
+NECB.US,D,20211111,000000,10.716,10.7453,10.5914,10.7073,48162.759990278,0
+NECB.US,D,20211112,000000,10.6879,10.7355,10.6206,10.7355,52913.225562852,0
+NECB.US,D,20211115,000000,10.716,10.794,10.678,10.7843,66195.432848867,0
+NECB.US,D,20211116,000000,10.7843,10.794,10.7453,10.7745,51726.379182499,0
+NECB.US,D,20211117,000000,10.7549,10.7549,10.6879,10.7258,21323.194181281,0
+NECB.US,D,20211118,000000,10.6975,10.716,10.6595,10.6975,27432.988999174,0
+NECB.US,D,20211119,000000,10.6684,10.6879,10.6011,10.6595,43610.44437567,0
+NECB.US,D,20211122,000000,10.6684,10.678,10.5524,10.6401,43878.408826598,0
+NECB.US,D,20211123,000000,10.6206,10.6498,10.4755,10.495,60314.588500541,0
+NECB.US,D,20211124,000000,10.5046,10.6303,10.5046,10.6303,30428.852094218,0
+NECB.US,D,20211126,000000,10.5524,10.6109,10.3596,10.4376,34954.473932106,0
+NECB.US,D,20211129,000000,10.4472,10.5046,10.3508,10.3693,41263.445391684,0
+NECB.US,D,20211130,000000,10.4852,10.6498,10.2642,10.6498,135049.9765326,0
+NECB.US,D,20211201,000000,10.6498,10.6595,10.3313,10.3508,169112.26231201,0
+NECB.US,D,20211202,000000,10.1385,10.6011,10.1385,10.6011,74689.187264667,0
+NECB.US,D,20211203,000000,10.5914,10.5914,10.3216,10.3313,38377.437454682,0
+NECB.US,D,20211206,000000,10.3216,10.4376,10.1959,10.3596,77165.548397376,0
+NECB.US,D,20211207,000000,10.4181,10.4277,10.2738,10.3985,93155.120653107,0
+NECB.US,D,20211208,000000,10.4083,10.4083,10.3216,10.3693,14262.690238642,0
+NECB.US,D,20211209,000000,10.4181,10.4181,10.3313,10.3313,32140.333855506,0
+NECB.US,D,20211210,000000,10.3313,10.5622,10.3313,10.5241,26644.495902191,0
+NECB.US,D,20211213,000000,10.5427,10.5914,10.3985,10.5914,66574.279141558,0
+NECB.US,D,20211214,000000,10.5816,10.7549,10.5145,10.5524,129920.66466735,0
+NECB.US,D,20211215,000000,10.5524,10.8232,10.5046,10.678,181386.26618496,0
+NECB.US,D,20211216,000000,10.6879,10.794,10.6684,10.7073,164819.69767857,0
+NECB.US,D,20211217,000000,10.7549,10.7549,10.5427,10.6975,150367.07095172,0
+NECB.US,D,20211220,000000,10.678,10.678,10.5524,10.5719,42350.703451194,0
+NECB.US,D,20211221,000000,10.6303,10.6936,10.5145,10.6595,60394.669830704,0
+NECB.US,D,20211222,000000,10.6498,10.7549,10.6498,10.7549,54634.974161341,0
+NECB.US,D,20211223,000000,10.7073,10.7549,10.678,10.7549,18844.779681131,0
+NECB.US,D,20211227,000000,10.794,10.8135,10.6879,10.7549,91124.34025489,0
+NECB.US,D,20211228,000000,10.7648,10.7745,10.6927,10.7355,95403.55799997,0
+NECB.US,D,20211229,000000,10.7745,10.8135,10.6975,10.8135,85583.328217894,0
+NECB.US,D,20211230,000000,10.8135,10.8232,10.7843,10.8037,25644.505958884,0
+NECB.US,D,20211231,000000,10.7843,10.8612,10.7843,10.7843,8512.23472276,0
+NECB.US,D,20220103,000000,10.8709,10.8806,10.794,10.8427,37194.69780921,0
+NECB.US,D,20220104,000000,10.8806,10.9098,10.8329,10.8904,55026.140658672,0
+NECB.US,D,20220105,000000,10.8904,11.1329,10.8904,11.0453,54448.117724295,0
+NECB.US,D,20220106,000000,11.0745,11.0745,10.8612,10.9197,43709.006012792,0
+NECB.US,D,20220107,000000,10.9781,10.9976,10.9293,10.9877,10784.285795184,0
+NECB.US,D,20220110,000000,10.9976,11.0599,10.8612,10.9683,90569.931046075,0
+NECB.US,D,20220111,000000,11.017,11.1426,10.9197,11.1329,31775.861134896,0
+NECB.US,D,20220112,000000,11.1134,11.1291,11.0072,11.0072,17187.712157004,0
+NECB.US,D,20220113,000000,11.0647,11.094,10.9683,11.0355,21254.406372039,0
+NECB.US,D,20220114,000000,11.017,11.0745,10.9098,10.9586,21954.604669099,0
+NECB.US,D,20220118,000000,10.9781,11.094,10.9197,11.0745,43651.511724471,0
+NECB.US,D,20220119,000000,11.055,11.055,10.9098,10.9293,30552.054140622,0
+NECB.US,D,20220120,000000,10.9488,10.9488,10.8037,10.8135,46355.796643027,0
+NECB.US,D,20220121,000000,10.8232,10.8612,10.8232,10.8232,38119.739840955,0
+NECB.US,D,20220124,000000,10.794,10.7988,10.6869,10.7549,66597.892867118,0
+NECB.US,D,20220125,000000,10.716,10.7843,10.6674,10.7648,22637.349342919,0
+NECB.US,D,20220126,000000,10.8709,10.8709,10.7355,10.7549,20006.985652204,0
+NECB.US,D,20220127,000000,10.7355,10.8232,10.6869,10.6869,20495.687102938,0
+NECB.US,D,20220128,000000,10.7064,10.8709,10.6674,10.8329,47553.936544301,0
+NECB.US,D,20220131,000000,10.8232,10.9488,10.7852,10.9488,54971.72642151,0
+NECB.US,D,20220201,000000,10.9586,11.1134,10.9586,11.094,27797.461719783,0
+NECB.US,D,20220202,000000,11.0453,11.2294,11.0453,11.2011,33991.444602719,0
+NECB.US,D,20220203,000000,11.1134,11.3073,11.1134,11.3073,42679.242241603,0
+NECB.US,D,20220204,000000,11.2683,11.3754,11.2294,11.3754,22409.425557073,0
+NECB.US,D,20220207,000000,11.3268,11.6267,11.3132,11.5595,66520.891588116,0
+NECB.US,D,20220208,000000,11.617,12.3533,11.617,12.3533,201328.5707628,0
+NECB.US,D,20220209,000000,12.3533,12.442,11.7436,12.4021,43065.275320335,0
+NECB.US,D,20220210,000000,12.48,12.4994,12.4021,12.4508,44971.826988429,0
+NECB.US,D,20220211,000000,12.4508,12.5765,12.3437,12.4703,58500.43836725,0
+NECB.US,D,20220214,000000,12.557,12.596,12.0534,12.4216,50959.446443638,0
+NECB.US,D,20220215,000000,12.4313,12.6544,12.0826,12.4897,48305.469027362,0
+NECB.US,D,20220216,000000,12.48,12.48,12.3251,12.3972,21216.419074398,0
+NECB.US,D,20220217,000000,12.3826,12.4411,12.3632,12.4118,34448.318858131,0
+NECB.US,D,20220218,000000,12.4216,12.4654,12.3826,12.3826,33209.111608057,0
+NECB.US,D,20220222,000000,12.4021,12.4313,12.1692,12.2666,24603.448666773,0
+NECB.US,D,20220223,000000,12.252,12.3056,12.1118,12.1118,15279.10712147,0
+NECB.US,D,20220224,000000,11.8206,11.8206,11.6609,11.8011,54846.471007667,0
+NECB.US,D,20220225,000000,11.8985,11.9754,11.6267,11.8498,31900.08986502,0
+NECB.US,D,20220228,000000,11.7719,12.2082,11.7719,11.9852,28038.732393991,0
+NECB.US,D,20220301,000000,12.0485,12.0485,11.5731,11.7534,44985.173876789,0
+NECB.US,D,20220302,000000,11.7241,12.1313,11.656,12.0534,12576.875570354,0
+NECB.US,D,20220303,000000,11.8108,12.3632,11.7816,11.8206,46355.796643027,0
+NECB.US,D,20220304,000000,11.7241,11.8303,11.4134,11.8303,27580.831454858,0
+NECB.US,D,20220307,000000,11.7719,11.7719,11.3657,11.3754,60147.239054176,0
+NECB.US,D,20220308,000000,11.3268,11.8011,11.3268,11.7145,28688.623188769,0
+NECB.US,D,20220309,000000,11.7027,11.8693,11.5401,11.7241,48661.728278212,0
+NECB.US,D,20220310,000000,11.691,11.7719,11.4622,11.6267,29257.405969665,0
+NECB.US,D,20220311,000000,11.6755,11.8011,11.4817,11.6267,17452.596556772,0
+NECB.US,D,20220314,000000,11.9179,11.9179,11.5498,11.5498,32541.767190039,0
+NECB.US,D,20220315,000000,11.6365,11.7554,11.5498,11.5498,23873.476541833,0
+NECB.US,D,20220316,000000,11.7719,11.8498,11.5401,11.579,29633.172211195,0
+NECB.US,D,20220317,000000,11.5645,11.7145,11.5498,11.6267,13447.503364939,0
+NECB.US,D,20220318,000000,11.5498,11.6365,11.3852,11.4329,38426.718273244,0
+NECB.US,D,20220321,000000,11.5878,11.695,11.5878,11.695,5455.7972882339,0
+NECB.US,D,20220322,000000,11.6365,11.7816,11.5108,11.7816,9337.6884336633,0
+NECB.US,D,20220323,000000,11.8108,11.8108,11.6267,11.695,10678.537372021,0
+NECB.US,D,20220324,000000,11.6267,11.7816,11.4817,11.617,31363.134279445,0
+NECB.US,D,20220325,000000,11.4718,11.7241,11.4523,11.7145,20940.241153711,0
+NECB.US,D,20220328,000000,11.5303,11.7046,11.5108,11.695,5746.348781002,0
+NECB.US,D,20220329,000000,11.6657,11.7046,11.5303,11.6365,18999.808922856,0
+NECB.US,D,20220330,000000,11.579,11.7534,11.579,11.6365,30911.393442632,0
+NECB.US,D,20220331,000000,11.7719,11.8985,11.7339,11.8693,23179.438347094,0
+NECB.US,D,20220401,000000,11.879,11.8869,11.317,11.356,32320.003506511,0
+NECB.US,D,20220404,000000,11.4232,11.5011,11.239,11.2878,13845.856648311,0
+NECB.US,D,20220405,000000,11.4962,11.4962,11.2195,11.2294,19153.81148086,0
+NECB.US,D,20220406,000000,11.2489,11.4038,11.1134,11.1232,20237.98948921,0
+NECB.US,D,20220407,000000,11.2888,11.2888,10.8212,10.831,59639.030612762,0
+NECB.US,D,20220408,000000,10.9382,11.2109,10.8699,10.9478,12989.602425806,0
+NECB.US,D,20220411,000000,10.8407,10.9868,10.8407,10.9089,37082.789283726,0
+NECB.US,D,20220412,000000,10.9771,11.1816,10.6556,10.831,110158.02974051,0
+NECB.US,D,20220413,000000,10.9283,10.9283,10.7433,10.8894,10938.288353188,0
+NECB.US,D,20220414,000000,10.9382,10.9673,10.8212,10.831,36276.842563503,0
+NECB.US,D,20220418,000000,10.8504,10.8504,10.7335,10.7335,22903.260426406,0
+NECB.US,D,20220419,000000,10.7335,10.9089,10.646,10.8212,32955.520729209,0
+NECB.US,D,20220420,000000,10.8992,10.9089,10.7433,10.8407,17494.690589293,0
+NECB.US,D,20220421,000000,10.8018,10.8699,10.7433,10.8699,14187.74232708,0
+NECB.US,D,20220422,000000,10.8212,10.8894,10.7239,10.8894,16017.292716172,0
+NECB.US,D,20220425,000000,10.8602,10.9089,10.8115,10.8212,29771.7745134,0
+NECB.US,D,20220426,000000,10.7335,10.8018,10.6556,10.7335,26558.25446971,0
+NECB.US,D,20220427,000000,10.7968,10.8797,10.6938,10.7433,20719.504153904,0
+NECB.US,D,20220428,000000,10.8018,10.9006,10.7239,10.8115,16654.863306309,0
+NECB.US,D,20220429,000000,10.7531,10.9283,10.7531,10.9283,18173.328528233,0
+NECB.US,D,20220502,000000,10.8894,10.9089,10.7823,10.831,23927.890778995,0
+NECB.US,D,20220503,000000,10.8359,10.9089,10.7239,10.7335,37339.460213733,0
+NECB.US,D,20220504,000000,10.7433,10.9089,10.7433,10.8407,37477.035832217,0
+NECB.US,D,20220505,000000,10.8602,10.9089,10.8018,10.8212,23630.152500186,0
+NECB.US,D,20220506,000000,10.792,10.8797,10.6751,10.6751,32344.643915792,0
+NECB.US,D,20220509,000000,10.7239,10.8742,10.6654,10.6946,46340.396387227,0
+NECB.US,D,20220510,000000,10.7645,10.7645,10.6265,10.7044,29712.226857638,0
+NECB.US,D,20220511,000000,10.6849,10.7433,10.646,10.714,28230.722249637,0
+NECB.US,D,20220512,000000,10.7433,10.8456,10.607,10.7335,32806.651589804,0
+NECB.US,D,20220513,000000,10.9614,10.9614,10.7534,10.8326,21368.768875561,0
+NECB.US,D,20220516,000000,10.8524,10.8524,10.7137,10.7237,21612.158133041,0
+NECB.US,D,20220517,000000,10.7335,10.7534,10.6049,10.6148,50529.023732263,0
+NECB.US,D,20220518,000000,10.6346,10.6445,10.5652,10.5752,39799.698124533,0
+NECB.US,D,20220519,000000,10.5652,10.6543,10.5652,10.6543,21117.30030663,0
+NECB.US,D,20220520,000000,10.6939,10.7732,10.6643,10.6939,43443.467589207,0
+NECB.US,D,20220523,000000,10.6939,10.9416,10.6939,10.892,21250.608945582,0
+NECB.US,D,20220524,000000,10.8227,11.001,10.7633,10.9416,33116.087726194,0
+NECB.US,D,20220525,000000,10.8948,11.09,10.8948,10.9812,25567.991002533,0
+NECB.US,D,20220526,000000,11.001,11.1099,10.991,10.991,20487.114013405,0
+NECB.US,D,20220527,000000,11.0702,11.1099,10.892,11.1099,28833.042742912,0
+NECB.US,D,20220531,000000,11.1,11.1,10.986,11.09,13390.448817102,0
+NECB.US,D,20220601,000000,11.0208,11.09,10.9131,10.9514,9461.8836237599,0
+NECB.US,D,20220602,000000,10.9428,11.09,10.9428,11.0504,4398.175171467,0
+NECB.US,D,20220603,000000,11.0604,11.1,10.9118,11.1,11342.343364121,0
+NECB.US,D,20220606,000000,11.1593,11.5852,11.0406,11.5356,55232.192911029,0
+NECB.US,D,20220607,000000,11.4664,11.7633,11.4366,11.4862,32074.866462868,0
+NECB.US,D,20220608,000000,11.3871,11.496,11.2485,11.298,29264.275991642,0
+NECB.US,D,20220609,000000,11.2881,11.4069,11.1297,11.2782,26087.086763299,0
+NECB.US,D,20220610,000000,11.1495,11.2187,11.1198,11.1495,19417.61516,0
+NECB.US,D,20220613,000000,11.1297,11.1297,10.9019,10.9019,21468.750354775,0
+NECB.US,D,20220614,000000,10.991,11.0504,10.9019,10.9614,27813.029672147,0
+NECB.US,D,20220615,000000,10.9416,11.6248,10.9416,11.4069,111880.28515396,0
+NECB.US,D,20220616,000000,11.5456,11.595,11.1397,11.4069,79022.735394209,0
+NECB.US,D,20220617,000000,11.397,11.9713,11.2089,11.9515,199107.56132727,0
+NECB.US,D,20220621,000000,12.0406,12.2188,11.8327,12.1396,144069.27189107,0
+NECB.US,D,20220622,000000,12.0604,12.0604,11.6148,11.8921,86789.983440994,0
+NECB.US,D,20220623,000000,11.9713,11.995,11.7931,11.803,13429.835460429,0
+NECB.US,D,20220624,000000,11.9317,11.9317,11.7435,11.9119,58426.550676206,0
+NECB.US,D,20220627,000000,11.9119,11.9119,11.8369,11.8822,12074.530964423,0
+NECB.US,D,20220628,000000,11.8228,11.8624,11.6941,11.6941,12614.834917749,0
+NECB.US,D,20220629,000000,11.8525,11.8921,11.6743,11.7039,10812.138550109,0
+NECB.US,D,20220630,000000,11.6347,11.803,11.6347,11.6545,33274.644213431,0
+NECB.US,D,20220701,000000,11.7838,11.7838,11.4952,11.6545,19561.78316215,0
+NECB.US,D,20220705,000000,11.535,11.7391,11.5052,11.6246,20049.094520393,0
+NECB.US,D,20220706,000000,11.6445,11.754,11.6445,11.6545,9822.5893570896,0
+NECB.US,D,20220707,000000,11.7192,11.7739,11.6644,11.7739,15777.835584531,0
+NECB.US,D,20220708,000000,11.8436,11.8436,11.6943,11.8037,11194.094519981,0
+NECB.US,D,20220711,000000,11.7142,11.8933,11.6704,11.8734,10938.884035458,0
+NECB.US,D,20220712,000000,11.8933,11.9928,11.7739,11.9928,12590.71882505,0
+NECB.US,D,20220713,000000,12.0128,12.1421,11.7838,11.9232,14791.155679799,0
+NECB.US,D,20220714,000000,11.9033,11.9829,11.7615,11.8933,15406.072280304,0
+NECB.US,D,20220715,000000,11.8684,11.9928,11.8635,11.9132,20771.521049418,0
+NECB.US,D,20220718,000000,12.0327,12.0327,11.8684,11.953,10171.243050513,0
+NECB.US,D,20220719,000000,11.9829,12.0824,11.916,12.0526,28705.15091476,0
+NECB.US,D,20220720,000000,11.9829,12.1819,11.9829,12.1322,39357.676729394,0
+NECB.US,D,20220721,000000,12.0678,12.2218,12.0625,12.1521,36324.289120039,0
+NECB.US,D,20220722,000000,12.2079,12.3412,12.1521,12.3412,29930.965053022,0
+NECB.US,D,20220725,000000,12.3131,12.3213,12.1322,12.172,20536.405878637,0
+NECB.US,D,20220726,000000,12.0526,12.1919,12.0526,12.172,45978.077841696,0
+NECB.US,D,20220727,000000,12.2417,12.6796,11.7739,12.3113,198938.58221736,0
+NECB.US,D,20220728,000000,12.4507,12.6895,12.2765,12.371,36271.036538623,0
+NECB.US,D,20220729,000000,12.5502,12.5701,12.4407,12.4407,30170.099286552,0
+NECB.US,D,20220801,000000,12.4507,12.8886,12.4009,12.6895,70227.092934167,0
+NECB.US,D,20220802,000000,12.9085,12.9085,12.6895,12.7194,21466.818904891,0
+NECB.US,D,20220803,000000,12.6895,12.809,12.6398,12.7492,15467.362987217,0
+NECB.US,D,20220804,000000,12.7492,12.7492,12.6298,12.7094,14040.595711535,0
+NECB.US,D,20220805,000000,12.6149,12.8189,12.6099,12.6398,24291.21525133,0
+NECB.US,D,20220808,000000,12.7244,12.7592,12.3412,12.7592,42608.093727163,0
+NECB.US,D,20220809,000000,12.8189,12.8189,12.6796,12.6796,11278.494837697,0
+NECB.US,D,20220810,000000,12.6796,12.8189,12.6,12.6,27165.849882123,0
+NECB.US,D,20220811,000000,12.5402,12.6597,12.5402,12.5402,20180.718825403,0
+NECB.US,D,20220812,000000,12.5402,12.6497,12.4606,12.5203,69800.06751715,0
+NECB.US,D,20220815,000000,12.5402,12.6895,12.4706,12.5701,61093.772838428,0
+NECB.US,D,20220816,000000,12.5402,12.8189,12.5402,12.6099,39723.411439498,0
+NECB.US,D,20220817,000000,12.62,12.9184,12.62,12.9184,19486.425735617,0
+NECB.US,D,20220818,000000,12.7971,12.9184,12.7971,12.8488,27496.417793179,0
+NECB.US,D,20220819,000000,12.8517,12.9184,12.809,12.8985,18505.774425008,0
+NECB.US,D,20220822,000000,12.7891,12.8637,12.4805,12.4805,28500.178714591,0
+NECB.US,D,20220823,000000,12.5502,12.6497,12.4507,12.6398,15123.733122229,0
+NECB.US,D,20220824,000000,12.5403,12.8388,12.5403,12.7492,10201.386021126,0
+NECB.US,D,20220825,000000,12.8189,13.0892,12.7542,12.8687,69404.189836432,0
+NECB.US,D,20220826,000000,12.7891,12.8239,12.7891,12.794,8007.982526187,0
+NECB.US,D,20220829,000000,12.7492,12.7642,12.6497,12.7293,17117.188245436,0
+NECB.US,D,20220830,000000,12.7891,12.9383,12.6945,12.8388,29826.469421563,0
+NECB.US,D,20220831,000000,12.8587,12.8687,12.6199,12.6199,23852.132646067,0
+NECB.US,D,20220901,000000,12.6497,12.7293,12.4905,12.6199,11977.811755919,0
+NECB.US,D,20220902,000000,12.6,12.8537,12.5751,12.6995,49728.86815164,0
+NECB.US,D,20220906,000000,12.799,12.799,12.4407,12.4613,37581.250994601,0
+NECB.US,D,20220907,000000,12.4059,12.5154,12.4009,12.4407,12567.609214247,0
+NECB.US,D,20220908,000000,12.4407,12.6398,12.4308,12.4706,15915.488483664,0
+NECB.US,D,20220909,000000,12.6,12.6895,12.5701,12.5701,11927.573471564,0
+NECB.US,D,20220912,000000,12.6497,12.6696,12.4606,12.4805,11888.387609767,0
+NECB.US,D,20220913,000000,12.3909,12.6,12.3909,12.59,14819.289119038,0
+NECB.US,D,20220914,000000,12.6099,12.6597,12.5303,12.5601,30405.214457333,0
+NECB.US,D,20220915,000000,12.6256,12.6597,12.5601,12.6298,14532.930898214,0
+NECB.US,D,20220916,000000,12.6,12.9582,12.4208,12.9284,156949.42415346,0
+NECB.US,D,20220919,000000,12.9284,12.9284,12.6099,12.6796,26600.166800285,0
+NECB.US,D,20220920,000000,12.58,12.6547,12.5104,12.58,22497.708499856,0
+NECB.US,D,20220921,000000,12.5601,12.6597,12.5004,12.5004,32223.840350984,0
+NECB.US,D,20220922,000000,12.5203,12.7293,12.5104,12.7293,21887.815727786,0
+NECB.US,D,20220923,000000,12.5671,12.6099,12.4905,12.5402,10554.058777298,0
+NECB.US,D,20220926,000000,12.5402,12.6199,12.4805,12.5004,19852.160445722,0
+NECB.US,D,20220927,000000,12.58,12.5921,12.3014,12.3014,24620.778396698,0
+NECB.US,D,20220928,000000,12.4208,12.4755,12.3511,12.3511,26215.341542126,0
+NECB.US,D,20220929,000000,12.2405,12.5004,12.1023,12.4805,17384.455918204,0
+NECB.US,D,20220930,000000,12.5502,12.5502,12.3412,12.3412,33121.096109564,0
+NECB.US,D,20221003,000000,12.4727,12.59,12.4009,12.59,17793.395552854,0
+NECB.US,D,20221004,000000,12.5701,12.6561,12.5004,12.5104,10853.478952054,0
+NECB.US,D,20221005,000000,12.5154,12.597,12.5104,12.5601,5634.7259732568,0
+NECB.US,D,20221006,000000,12.5303,12.6099,12.5104,12.5601,8301.3741068202,0
+NECB.US,D,20221007,000000,12.5701,12.6398,12.4208,12.5601,11929.583002938,0
+NECB.US,D,20221010,000000,12.5104,12.6597,12.381,12.5303,13025.782367564,0
+NECB.US,D,20221011,000000,12.4706,12.7691,12.4664,12.6597,9784.4082609798,0
+NECB.US,D,20221012,000000,12.5552,12.7194,12.5552,12.59,17469.861001608,0
+NECB.US,D,20221013,000000,12.6548,12.8,12.44,12.72,10029,0
+NECB.US,D,20221014,000000,12.82,12.82,12.535,12.8,14160,0
+NECB.US,D,20221017,000000,12.94,12.94,12.76,12.85,12210,0
+NECB.US,D,20221018,000000,12.88,12.92,12.81,12.81,11898,0
+NECB.US,D,20221019,000000,12.82,12.8966,12.71,12.71,26532,0
+NECB.US,D,20221020,000000,12.75,12.75,12.54,12.54,18457,0
+NECB.US,D,20221021,000000,12.57,12.65,12.5,12.51,13906,0
+NECB.US,D,20221024,000000,12.55,12.695,12.45,12.6,13211,0
+NECB.US,D,20221025,000000,12.51,12.73,12.51,12.61,7346,0
+NECB.US,D,20221026,000000,12.77,12.98,12.77,12.92,36828,0
+NECB.US,D,20221027,000000,12.91,13.18,12.88,12.98,106826,0
+NECB.US,D,20221028,000000,12.82,13.15,12.77,13.05,76549,0
+NECB.US,D,20221031,000000,13.15,13.445,13.09,13.16,65190,0
+NECB.US,D,20221101,000000,13.27,13.49,13.26,13.46,90715,0
+NECB.US,D,20221102,000000,13.4453,13.65,13.16,13.34,79192,0
+NECB.US,D,20221103,000000,13.29,13.595,13.29,13.5,116393,0
+NECB.US,D,20221104,000000,13.548,13.77,13.5,13.75,32607,0
+NECB.US,D,20221107,000000,13.75,13.99,13.73,13.79,102452,0
+NECB.US,D,20221108,000000,13.81,13.932,13.81,13.86,36277,0
+NECB.US,D,20221109,000000,13.85,13.95,13.81,13.81,58701,0
+NECB.US,D,20221110,000000,13.81,14,13.81,13.93,67029,0
+NECB.US,D,20221111,000000,13.95,14.06,13.895,14.01,55518,0
+NECB.US,D,20221114,000000,14.05,14.19,14.01,14.08,75358,0
+NECB.US,D,20221115,000000,14.08,14.2,14.0605,14.16,60223,0
+NECB.US,D,20221116,000000,14.17,14.2,14.07,14.07,34521,0
+NECB.US,D,20221117,000000,13.98,14.11,13.98,14.08,11589,0
+NECB.US,D,20221118,000000,14.08,14.15,14.055,14.08,20749,0
+NECB.US,D,20221121,000000,14.09,14.2,14.05,14.14,73816,0
+NECB.US,D,20221122,000000,14.2,14.24,14,14.21,36087,0
+NECB.US,D,20221123,000000,14.23,14.2399,14.1564,14.2,27845,0
+NECB.US,D,20221125,000000,14.15,14.2,13.75,14.12,30219,0
+NECB.US,D,20221128,000000,14.18,14.31,14.01,14.15,82335,0
+NECB.US,D,20221129,000000,14.21,14.43,14.16,14.35,61390,0
+NECB.US,D,20221130,000000,14.37,14.47,14.25,14.45,66042,0
+NECB.US,D,20221201,000000,14.4,14.45,14.17,14.29,72441,0
+NECB.US,D,20221202,000000,14.24,14.45,14.2,14.39,80083,0
+NECB.US,D,20221205,000000,14.35,14.49,13.97,14.24,74073,0
+NECB.US,D,20221206,000000,14.24,14.36,14.1,14.28,40858,0
+NECB.US,D,20221207,000000,14.31,14.315,14.16,14.19,25807,0
+NECB.US,D,20221208,000000,14.24,14.4079,14.18,14.37,34167,0
+NECB.US,D,20221209,000000,14.43,14.43,14.185,14.36,17402,0
+NECB.US,D,20221212,000000,14.22,14.35,14.21,14.28,54705,0
+NECB.US,D,20221213,000000,14.32,14.47,14.315,14.45,65252,0
+NECB.US,D,20221214,000000,14.4,14.67,14.209,14.54,95170,0
+NECB.US,D,20221215,000000,14.41,14.7044,14.41,14.49,59802,0
+NECB.US,D,20221216,000000,14.45,14.6,14.45,14.6,68706,0
+NECB.US,D,20221219,000000,14.59,14.7999,14.57,14.74,95997,0
+NECB.US,D,20221220,000000,14.73,14.99,14.73,14.98,63985,0
+NECB.US,D,20221221,000000,15,15.04,14.91,14.99,119983,0
+NECB.US,D,20221222,000000,15.01,15.01,14.67,14.79,30843,0
+NECB.US,D,20221223,000000,14.77,15.06,14.73,15.03,50695,0
+NECB.US,D,20221227,000000,15.04,15.14,15,15.1,47218,0
+NECB.US,D,20221228,000000,15.12,15.15,14.98,15.04,57781,0
+NECB.US,D,20221229,000000,15.09,15.1,14.89,14.9,50484,0
+NECB.US,D,20221230,000000,14.82,14.95,14.8,14.92,52167,0
+NECB.US,D,20230103,000000,15,15.03,14.84,14.945,62977,0
+NECB.US,D,20230104,000000,14.9,15,14.52,14.61,54889,0
+NECB.US,D,20230105,000000,14.6,14.98,14.43,14.9,114418,0
+NECB.US,D,20230106,000000,15.04,15.26,14.6179,15.22,143437,0
+NECB.US,D,20230109,000000,15.11,15.33,15,15.17,91147,0
+NECB.US,D,20230110,000000,15.2,15.26,15.09,15.15,303759,0
+NECB.US,D,20230111,000000,15.13,15.24,15.05,15.17,81801,0
+NECB.US,D,20230112,000000,15.22,15.4699,15.22,15.42,123653,0
+NECB.US,D,20230113,000000,15.46,15.59,15.38,15.59,50508,0
+NECB.US,D,20230117,000000,15.59,15.59,15.22,15.28,60940,0
+NECB.US,D,20230118,000000,15.2,15.29,15.11,15.22,38361,0
+NECB.US,D,20230119,000000,15.12,15.19,15.0593,15.13,64237,0
+NECB.US,D,20230120,000000,15.15,15.31,15.15,15.305,33312,0
+NECB.US,D,20230123,000000,15.31,15.49,15.31,15.42,74519,0
+NECB.US,D,20230124,000000,15.39,15.43,15.2,15.21,46148,0
+NECB.US,D,20230125,000000,15.22,15.225,15.04,15.1,79417,0
+NECB.US,D,20230126,000000,15.1,15.15,15,15.09,47111,0
+NECB.US,D,20230127,000000,15.06,15.1,14.82,14.83,70493,0
+NECB.US,D,20230130,000000,14.87,15.42,14.87,15.36,75376,0
+NECB.US,D,20230131,000000,15.35,15.64,15.33,15.51,77269,0
+NECB.US,D,20230201,000000,15.44,15.95,15.44,15.72,91675,0
+NECB.US,D,20230202,000000,15.82,15.82,15.59,15.67,38434,0
+NECB.US,D,20230203,000000,15.71,15.837,15.47,15.56,66895,0
+NECB.US,D,20230206,000000,15.392,15.63,15.39,15.6,150673,0
+NECB.US,D,20230207,000000,15.6,15.705,15.5419,15.64,51530,0
+NECB.US,D,20230208,000000,15.64,15.64,15.46,15.53,50889,0
+NECB.US,D,20230209,000000,15.53,15.62,15.41,15.42,23636,0
+NECB.US,D,20230210,000000,15.42,15.55,15.38,15.55,28045,0
+NECB.US,D,20230213,000000,15.68,15.95,15.68,15.84,135805,0
+NECB.US,D,20230214,000000,15.74,15.91,15.74,15.85,101485,0
+NECB.US,D,20230215,000000,15.89,15.89,15.8,15.83,40261,0
+NECB.US,D,20230216,000000,15.86,15.92,15.67,15.92,72424,0
+NECB.US,D,20230217,000000,15.4,15.95,15.4,15.95,42942,0
+NECB.US,D,20230221,000000,15.92,15.99,15.75,15.9,34356,0
+NECB.US,D,20230222,000000,15.91,15.96,15.7601,15.88,54078,0
+NECB.US,D,20230223,000000,15.88,15.9347,15.7,15.81,48737,0
+NECB.US,D,20230224,000000,15.8,15.8,15.62,15.66,45389,0
+NECB.US,D,20230227,000000,15.83,15.83,15.52,15.66,53137,0
+NECB.US,D,20230228,000000,15.64,15.69,15.56,15.66,31264,0
+NECB.US,D,20230301,000000,15.62,15.8,15.37,15.77,52647,0
+NECB.US,D,20230302,000000,15.77,15.81,15.62,15.71,36019,0
+NECB.US,D,20230303,000000,15.66,15.89,15.65,15.88,36987,0
+NECB.US,D,20230306,000000,15.87,15.87,15.7,15.8,38275,0
+NECB.US,D,20230307,000000,15.72,15.73,15.55,15.64,39264,0
+NECB.US,D,20230308,000000,15.58,15.8,15.58,15.7,72760,0
+NECB.US,D,20230309,000000,15.67,15.67,15.35,15.4,114291,0
+NECB.US,D,20230310,000000,15.31,15.45,14.56,15.22,144425,0
+NECB.US,D,20230313,000000,14.03,14.95,14.03,14.39,284603,0
+NECB.US,D,20230314,000000,14.52,14.75,14.3201,14.39,119927,0
+NECB.US,D,20230315,000000,14.27,14.4,13.7702,14.03,179375,0
+NECB.US,D,20230316,000000,14,14.4,13.88,14.35,146290,0
+NECB.US,D,20230317,000000,14.17,14.25,13.35,13.56,257420,0
+NECB.US,D,20230320,000000,13.67,13.77,12.96,12.98,334625,0
+NECB.US,D,20230321,000000,13.04,13.55,13.04,13.31,173705,0
+NECB.US,D,20230322,000000,13.27,13.44,13.045,13.12,99752,0
+NECB.US,D,20230323,000000,13.12,13.19,12.96,13.02,95915,0
+NECB.US,D,20230324,000000,12.98,13.42,12.95,13.35,161283,0
+NECB.US,D,20230327,000000,13.33,13.33,12.84,13.11,129929,0
+NECB.US,D,20230328,000000,13.1,13.2001,12.7099,12.86,174298,0
+NECB.US,D,20230329,000000,12.9,13.01,12.78,12.89,109570,0
+NECB.US,D,20230330,000000,12.97,13.07,12.89,13,64681,0
+NECB.US,D,20230331,000000,13,13.21,13,13.12,78948,0
+NECB.US,D,20230403,000000,13.12,13.39,13.02,13.35,114928,0
+NECB.US,D,20230404,000000,13.37,13.37,13.06,13.12,92428,0
+NECB.US,D,20230405,000000,13.03,13.375,13.03,13.27,78431,0
+NECB.US,D,20230406,000000,13.21,13.425,13.19,13.29,44491,0
+NECB.US,D,20230410,000000,13,13.538,12.97,13.37,114280,0
+NECB.US,D,20230411,000000,13.31,13.67,13.31,13.58,101147,0
+NECB.US,D,20230412,000000,13.54,13.66,13.44,13.62,68414,0
+NECB.US,D,20230413,000000,13.63,13.7,13.3375,13.59,104874,0
+NECB.US,D,20230414,000000,13.55,13.58,13.14,13.2,108296,0
+NECB.US,D,20230417,000000,13.17,13.43,13.09,13.25,78442,0
+NECB.US,D,20230418,000000,13.28,13.32,13.11,13.19,60201,0
+NECB.US,D,20230419,000000,13.1,13.29,13.1,13.22,45491,0
+NECB.US,D,20230420,000000,13.29,13.32,13.13,13.16,41348,0
+NECB.US,D,20230421,000000,13.18,13.2699,13.07,13.1,39933,0
+NECB.US,D,20230424,000000,13.08,13.29,13.08,13.21,47045,0
+NECB.US,D,20230425,000000,13.09,13.1,12.76,12.91,79187,0
+NECB.US,D,20230426,000000,12.84,12.95,12.81,12.84,58377,0
+NECB.US,D,20230427,000000,12.92,12.93,12.73,12.81,53231,0
+NECB.US,D,20230428,000000,12.83,13.19,12.83,13.07,129722,0
+NECB.US,D,20230501,000000,13.07,13.2,12.96,13,46868,0
+NECB.US,D,20230502,000000,13.01,13.4899,12.895,13.11,114410,0
+NECB.US,D,20230503,000000,13.1,13.26,12.98,13.01,82905,0
+NECB.US,D,20230504,000000,12.91,12.935,12.57,12.7,145728,0
+NECB.US,D,20230505,000000,12.85,13.0402,12.76,12.93,69226,0
+NECB.US,D,20230508,000000,12.76,12.82,12.5,12.77,94194,0
+NECB.US,D,20230509,000000,12.82,12.95,12.64,12.81,43776,0
+NECB.US,D,20230510,000000,12.94,13,12.83,12.94,40738,0
+NECB.US,D,20230511,000000,12.92,12.99,12.76,12.87,40419,0
+NECB.US,D,20230512,000000,12.88,12.99,12.8,12.88,50299,0
+NECB.US,D,20230515,000000,12.91,12.94,12.85,12.89,27949,0
+NECB.US,D,20230516,000000,12.86,12.96,12.78,12.83,33810,0
+NECB.US,D,20230517,000000,12.91,13.1599,12.785,12.97,63055,0
+NECB.US,D,20230518,000000,12.98,13.13,12.9,13.03,47556,0
+NECB.US,D,20230519,000000,13.055,13.16,12.89,12.94,39820,0
+NECB.US,D,20230522,000000,12.95,12.99,12.85,12.85,56449,0
+NECB.US,D,20230523,000000,13,13.21,12.89,12.89,46255,0
+NECB.US,D,20230524,000000,12.98,12.98,12.77,12.86,62142,0
+NECB.US,D,20230525,000000,12.79,12.95,12.79,12.79,23416,0
+NECB.US,D,20230526,000000,12.8,12.8499,12.69,12.81,39085,0
+NECB.US,D,20230530,000000,13.11,13.485,13.11,13.29,113991,0
+NECB.US,D,20230531,000000,13.26,13.36,13.03,13.31,64596,0
+NECB.US,D,20230601,000000,13.28,13.68,13.28,13.51,117394,0
+NECB.US,D,20230602,000000,13.5,13.84,13.5,13.73,76107,0
+NECB.US,D,20230605,000000,13.73,13.81,13.52,13.74,62027,0
+NECB.US,D,20230606,000000,13.68,14.06,13.68,13.94,78078,0
+NECB.US,D,20230607,000000,14,14.16,13.88,14.15,89189,0
+NECB.US,D,20230608,000000,14.2,14.28,14.06,14.19,58812,0
+NECB.US,D,20230609,000000,14.18,14.29,14.145,14.24,37712,0
+NECB.US,D,20230612,000000,14.17,14.22,13.99,14.12,85960,0
+NECB.US,D,20230613,000000,14.23,14.49,14.18,14.3,75911,0
+NECB.US,D,20230614,000000,14.37,14.45,14.28,14.44,66439,0
+NECB.US,D,20230615,000000,14.43,14.55,14.325,14.4,62516,0
+NECB.US,D,20230616,000000,14.48,15.05,14.13,15.01,413258,0
+NECB.US,D,20230620,000000,14.98,14.99,14.18,14.39,231526,0
+NECB.US,D,20230621,000000,14.28,14.49,14.225,14.42,130480,0
+NECB.US,D,20230622,000000,14.36,14.44,14.225,14.34,86706,0
+NECB.US,D,20230623,000000,14.22,14.53,14.19,14.23,1738115,0
+NECB.US,D,20230626,000000,14.38,14.65,14.24,14.42,103532,0
+NECB.US,D,20230627,000000,14.55,14.91,14.48,14.76,148851,0
+NECB.US,D,20230628,000000,14.68,14.92,14.68,14.75,60441,0
+NECB.US,D,20230629,000000,14.83,15,14.83,14.94,80238,0
+NECB.US,D,20230630,000000,14.99,14.99,14.77,14.88,79140,0
+NECB.US,D,20230703,000000,14.79,14.99,14.79,14.99,41202,0
+NECB.US,D,20230705,000000,14.91,14.99,14.825,14.83,71982,0
+NECB.US,D,20230706,000000,14.84,14.84,14.62,14.75,66441,0
+NECB.US,D,20230707,000000,14.73,14.77,14.61,14.71,72939,0
+NECB.US,D,20230710,000000,14.64,14.81,14.58,14.67,64387,0
+NECB.US,D,20230711,000000,14.75,14.76,14.58,14.68,56881,0
+NECB.US,D,20230712,000000,14.71,14.845,14.6,14.66,57561,0
+NECB.US,D,20230713,000000,14.69,14.73,14.575,14.61,49124,0
+NECB.US,D,20230714,000000,14.65,14.65,14.51,14.58,69132,0
+NECB.US,D,20230717,000000,15.3,15.41,15,15.29,293610,0
+NECB.US,D,20230718,000000,15.31,15.785,15.11,15.78,269832,0
+NECB.US,D,20230719,000000,15.84,15.97,15.77,15.8,87665,0
+NECB.US,D,20230720,000000,15.83,15.9,15.65,15.89,79547,0
+NECB.US,D,20230721,000000,15.99,16,15.71,15.77,56601,0
+NECB.US,D,20230724,000000,15.84,16.07,15.83,15.9,85143,0
+NECB.US,D,20230725,000000,15.98,16,15.76,15.78,67035,0
+NECB.US,D,20230726,000000,15.87,16.19,15.87,16.18,97487,0
+NECB.US,D,20230727,000000,16.24,16.34,16.12,16.28,96999,0
+NECB.US,D,20230728,000000,16.39,16.39,16.15,16.2,59151,0
+NECB.US,D,20230731,000000,16.25,16.41,16.04,16.19,64937,0
+NECB.US,D,20230801,000000,16.16,16.1932,15.91,16.06,57559,0
+NECB.US,D,20230802,000000,16.01,16.155,15.96,16.04,65779,0
+NECB.US,D,20230803,000000,16.04,16.12,15.935,16.04,36948,0
+NECB.US,D,20230804,000000,16.03,16.19,16.02,16.16,56469,0
+NECB.US,D,20230807,000000,16.21,16.48,16.21,16.35,89455,0
+NECB.US,D,20230808,000000,16.28,16.29,16,16.26,65500,0
+NECB.US,D,20230809,000000,16.31,16.3118,16.15,16.19,51952,0
+NECB.US,D,20230810,000000,16.2,16.29,16.09,16.17,70323,0
+NECB.US,D,20230811,000000,16.16,16.39,16.16,16.35,85965,0
+NECB.US,D,20230814,000000,16.35,16.62,16.34,16.53,137433,0
+NECB.US,D,20230815,000000,16.49,16.6,16.25,16.34,117446,0
+NECB.US,D,20230816,000000,16.34,16.4,16.26,16.29,64255,0
+NECB.US,D,20230817,000000,16.29,16.36,16.27,16.34,70140,0
+NECB.US,D,20230818,000000,16.27,16.47,16.27,16.43,135120,0
+NECB.US,D,20230821,000000,16.45,16.47,16.326,16.39,66776,0
+NECB.US,D,20230822,000000,16.41,16.42,16.02,16.13,61007,0
+NECB.US,D,20230823,000000,16.1,16.29,16.06,16.27,64074,0
+NECB.US,D,20230824,000000,16.23,16.33,15.99,16.02,64807,0
+NECB.US,D,20230825,000000,16.09,16.32,15.98,16.3,64283,0
+NECB.US,D,20230828,000000,16.34,16.3732,16.19,16.24,54454,0
+NECB.US,D,20230829,000000,16.2,16.21,15.94,15.95,40547,0
+NECB.US,D,20230830,000000,15.93,16.095,15.88,16.03,68388,0
+NECB.US,D,20230831,000000,16.06,16.06,15.75,15.86,79221,0
+NECB.US,D,20230901,000000,15.92,16.3,15.92,16.28,65556,0
+NECB.US,D,20230905,000000,16.33,16.331,16.07,16.14,84890,0
+NECB.US,D,20230906,000000,16.1299,16.19,16,16.01,46727,0
+NECB.US,D,20230907,000000,15.97,16.04,15.78,15.84,68260,0
+NECB.US,D,20230908,000000,15.91,15.91,15.75,15.84,34821,0
+NECB.US,D,20230911,000000,15.92,16,15.74,15.75,46605,0
+NECB.US,D,20230912,000000,15.79,15.84,15.62,15.64,42647,0
+NECB.US,D,20230913,000000,15.51,15.6,15.05,15.18,118799,0
+NECB.US,D,20230914,000000,15.23,15.46,15.23,15.34,67237,0
+NECB.US,D,20230915,000000,15.3,15.38,15.18,15.26,107243,0
+NECB.US,D,20230918,000000,15.25,15.29,14.98,15.06,55536,0
+NECB.US,D,20230919,000000,15.02,15.06,14.83,14.95,59639,0
+NECB.US,D,20230920,000000,15.03,15.11,15,15,48067,0
+NECB.US,D,20230921,000000,14.99,15.4,14.97,15.35,67460,0
+NECB.US,D,20230922,000000,15.44,15.45,15.25,15.33,48609,0
+NECB.US,D,20230925,000000,15.31,15.4,15.16,15.25,54588,0
+NECB.US,D,20230926,000000,15.27,15.27,15.065,15.1,55348,0
+NECB.US,D,20230927,000000,15.14,15.19,14.9213,14.96,32471,0
+NECB.US,D,20230928,000000,15.1,15.22,14.94,14.98,35613,0
+NECB.US,D,20230929,000000,14.935,14.935,14.74,14.76,40474,0
+NECB.US,D,20231002,000000,14.7,14.89,14.7,14.72,50657,0
+NECB.US,D,20231003,000000,14.73,14.75,14.6,14.7,46534,0
+NECB.US,D,20231004,000000,14.6,14.98,14.6,14.98,49593,0
+NECB.US,D,20231005,000000,14.89,15.06,14.845,14.97,62593,0
+NECB.US,D,20231006,000000,14.96,14.96,14.79,14.88,36341,0
+NECB.US,D,20231009,000000,14.75,15.07,14.75,15.01,30113,0
+NECB.US,D,20231010,000000,15.01,15.15,15.01,15.1,32199,0
+NECB.US,D,20231011,000000,15.15,15.24,15.08,15.16,41244,0
+NECB.US,D,20231012,000000,15.2,15.2,14.93,15.05,39534,0
+NECB.US,D,20231013,000000,15.06,15.08,14.85,14.88,31053,0
+NECB.US,D,20231016,000000,14.85,15.01,14.84,14.91,34571,0
+NECB.US,D,20231017,000000,14.89,15.09,14.87,15.005,71185,0
+NECB.US,D,20231018,000000,15.03,15.05,14.91,15.01,38554,0
+NECB.US,D,20231019,000000,14.98,15.12,14.97,14.98,24410,0
+NECB.US,D,20231020,000000,15.02,15.02,14.62,14.69,55539,0
+NECB.US,D,20231023,000000,14.6745,14.69,14.5,14.52,50192,0
+NECB.US,D,20231024,000000,14.52,14.67,13.93,14.42,95997,0
+NECB.US,D,20231025,000000,14.45,14.45,14.15,14.3,80512,0
+NECB.US,D,20231026,000000,14.35,14.54,14.2,14.41,85857,0
+NECB.US,D,20231027,000000,14.36,14.64,14.35,14.5,66821,0
+NECB.US,D,20231030,000000,14.65,15.69,14.636,15.44,122507,0
+NECB.US,D,20231031,000000,15.58,15.59,15.1,15.24,85461,0
+NECB.US,D,20231101,000000,15.21,15.31,15.1306,15.19,76022,0
+NECB.US,D,20231102,000000,15.23,15.78,15.21,15.77,75696,0
+NECB.US,D,20231103,000000,15.94,16.09,15.87,15.96,105584,0
+NECB.US,D,20231106,000000,16.09,16.19,15.94,16.19,77773,0
+NECB.US,D,20231107,000000,16.24,16.41,16.2,16.3,75477,0
+NECB.US,D,20231108,000000,16.3,16.325,16.22,16.29,63406,0
+NECB.US,D,20231109,000000,16.27,16.39,16.26,16.29,60903,0
+NECB.US,D,20231110,000000,16.35,16.38,16.24,16.26,71921,0
+NECB.US,D,20231113,000000,16.26,16.37,16.2,16.34,31524,0
+NECB.US,D,20231114,000000,16.49,17.31,16.47,17.31,296153,0
+NECB.US,D,20231115,000000,17.3,17.3,16.73,16.88,70073,0
+NECB.US,D,20231116,000000,16.96,16.97,16.82,16.92,49937,0
+NECB.US,D,20231117,000000,16.99,17.06,16.94,17.01,50420,0
+NECB.US,D,20231120,000000,16.73,17.09,16.73,16.9,83831,0
+NECB.US,D,20231121,000000,16.85,16.98,16.82,16.91,38188,0
+NECB.US,D,20231122,000000,17,17.03,16.79,16.99,40950,0
+NECB.US,D,20231124,000000,17.02,17.05,16.9,16.9,23534,0
+NECB.US,D,20231127,000000,16.96,16.96,16.64,16.67,38502,0
+NECB.US,D,20231128,000000,16.74,16.74,16.44,16.54,29411,0
+NECB.US,D,20231129,000000,16.59,16.82,16.59,16.65,41066,0
+NECB.US,D,20231130,000000,16.65,17.0026,16.65,16.77,32322,0
+NECB.US,D,20231201,000000,16.74,17.14,16.74,17.12,50590,0
+NECB.US,D,20231204,000000,17.02,17.15,16.9,16.95,38046,0
+NECB.US,D,20231205,000000,16.98,16.98,16.57,16.71,57004,0
+NECB.US,D,20231206,000000,16.86,17.22,16.86,17.08,59473,0
+NECB.US,D,20231207,000000,17.08,17.25,17.04,17.17,37556,0
+NECB.US,D,20231208,000000,17.22,17.29,16.96,17.17,42348,0
+NECB.US,D,20231211,000000,17.28,17.28,17.09,17.24,37031,0
+NECB.US,D,20231212,000000,17.24,17.25,17.06,17.08,36900,0
+NECB.US,D,20231213,000000,17.16,17.47,17.09,17.47,106468,0
+NECB.US,D,20231214,000000,17.5,17.55,17.2701,17.5,78010,0
+NECB.US,D,20231215,000000,17.6,17.75,17.4945,17.72,185588,0
+NECB.US,D,20231218,000000,17.75,17.85,17.68,17.79,55349,0
+NECB.US,D,20231219,000000,17.8,17.94,17.79,17.8,70762,0
+NECB.US,D,20231220,000000,17.86,17.95,17.59,17.63,66179,0
+NECB.US,D,20231221,000000,17.63,17.74,17.56,17.66,39013,0
+NECB.US,D,20231222,000000,17.65,17.8,17.5871,17.7,38937,0
+NECB.US,D,20231226,000000,17.69,17.75,17.69,17.74,43133,0
+NECB.US,D,20231227,000000,17.78,17.85,17.69,17.81,51895,0
+NECB.US,D,20231228,000000,17.79,17.95,17.79,17.95,69902,0
+NECB.US,D,20231229,000000,17.95,17.95,17.61,17.74,50427,0
+NECB.US,D,20240102,000000,17.56,17.81,17.56,17.77,47216,0
+NECB.US,D,20240103,000000,17.84,17.84,17.5,17.53,57877,0
+NECB.US,D,20240104,000000,17.58,17.62,17.38,17.42,51843,0
+NECB.US,D,20240105,000000,17.35,17.6,17.35,17.43,48510,0
+NECB.US,D,20240108,000000,17.49,17.49,17.22,17.35,26866,0
+NECB.US,D,20240109,000000,17.24,17.255,16.71,16.73,32852,0
+NECB.US,D,20240110,000000,16.76,16.9,16.68,16.9,22157,0
+NECB.US,D,20240111,000000,16.77,16.93,16.68,16.87,37127,0
+NECB.US,D,20240112,000000,16.95,16.96,16.75,16.75,16907,0
+NECB.US,D,20240116,000000,16.75,16.89,16.74,16.75,23128,0
+NECB.US,D,20240117,000000,16.74,16.85,16.74,16.84,24519,0
+NECB.US,D,20240118,000000,16.82,16.93,16.743,16.84,25725,0
+NECB.US,D,20240119,000000,16.97,17.015,16.76,16.91,29743,0
+NECB.US,D,20240122,000000,16.92,17.23,16.91,17.23,50342,0
+NECB.US,D,20240123,000000,17.33,17.33,17.1,17.16,42513,0
+NECB.US,D,20240124,000000,17.27,17.34,17.14,17.23,67012,0
+NECB.US,D,20240125,000000,17.27,17.42,17.19,17.34,71879,0
+NECB.US,D,20240126,000000,17.4,17.8,17.4,17.68,43839,0
+NECB.US,D,20240129,000000,17.7,17.98,17.6899,17.94,48457,0
+NECB.US,D,20240130,000000,17.9,18,17.7857,17.92,38961,0
+NECB.US,D,20240131,000000,17.89,17.89,17.16,17.23,45670,0
+NECB.US,D,20240201,000000,17.34,17.3517,16.74,17.04,69605,0
+NECB.US,D,20240202,000000,16.88,16.98,16.81,16.81,64065,0
+NECB.US,D,20240205,000000,16.81,16.9766,16.68,16.83,140551,0
+NECB.US,D,20240206,000000,16.78,16.908,16.02,16.12,173586,0
+NECB.US,D,20240207,000000,16.13,16.18,15.04,15.44,218315,0
+NECB.US,D,20240208,000000,15.32,15.88,15.27,15.75,51092,0
+NECB.US,D,20240209,000000,15.815,15.99,15.74,15.91,41691,0
+NECB.US,D,20240212,000000,15.85,16.2,15.85,16.115,49148,0
+NECB.US,D,20240213,000000,15.85,15.89,15.5,15.51,77066,0
+NECB.US,D,20240214,000000,15.68,15.8099,15.51,15.58,52322,0
+NECB.US,D,20240215,000000,15.67,16.2,15.6361,16.16,38709,0
+NECB.US,D,20240216,000000,16.15,16.265,16,16.06,38685,0
+NECB.US,D,20240220,000000,16.06,16.3199,16.06,16.07,45502,0
+NECB.US,D,20240221,000000,16.06,16.37,16.05,16.32,46260,0
+NECB.US,D,20240222,000000,16.25,16.3,15.89,15.97,49494,0
+NECB.US,D,20240223,000000,16,16,15.72,15.85,26065,0
+NECB.US,D,20240226,000000,15.8,15.81,15.53,15.59,22523,0
+NECB.US,D,20240227,000000,15.6,15.74,15.41,15.58,32442,0
+NECB.US,D,20240228,000000,15.51,15.65,15.48,15.59,39309,0
+NECB.US,D,20240229,000000,15.59,15.6481,15.47,15.59,41632,0
+NECB.US,D,20240301,000000,15.57,15.61,15.41,15.55,36035,0
+NECB.US,D,20240304,000000,15.59,15.59,14.99,15.31,71265,0
+NECB.US,D,20240305,000000,15.27,15.62,15.27,15.56,36021,0
+NECB.US,D,20240306,000000,15.52,15.6,15.26,15.47,89519,0
+NECB.US,D,20240307,000000,15.53,15.59,15.45,15.56,29787,0
+NECB.US,D,20240308,000000,15.59,15.71,15.44,15.5,35850,0
+NECB.US,D,20240311,000000,14.41,15.43,14.26,15.39,156185,0
+NECB.US,D,20240312,000000,15.31,15.41,15.19,15.38,43258,0
+NECB.US,D,20240313,000000,15.4,15.49,15.165,15.37,59855,0
+NECB.US,D,20240314,000000,15.26,15.3,14.96,15,50933,0
+NECB.US,D,20240315,000000,15,15.25,15,15.11,98534,0
+NECB.US,D,20240318,000000,15.22,15.2263,15.0318,15.04,39204,0
+NECB.US,D,20240319,000000,14.99,15.14,14.77,15.1,65881,0
+NECB.US,D,20240320,000000,15.04,15.305,15.0001,15.3,33914,0
+NECB.US,D,20240321,000000,15.28,15.46,15.28,15.43,33345,0
+NECB.US,D,20240322,000000,15.39,15.52,15.39,15.42,33909,0
+NECB.US,D,20240325,000000,15.39,15.475,15.16,15.27,65556,0
+NECB.US,D,20240326,000000,15.29,15.34,15.15,15.32,27734,0
+NECB.US,D,20240327,000000,15.33,15.6,15.33,15.6,29813,0
+NECB.US,D,20240328,000000,15.6,15.79,15.59,15.73,33232,0
+NECB.US,D,20240401,000000,15.68,15.68,15.48,15.61,33697,0
+NECB.US,D,20240402,000000,15.5,15.5,15.29,15.46,24900,0
+NECB.US,D,20240403,000000,15.36,15.52,15.335,15.45,35839,0
+NECB.US,D,20240404,000000,15.48,15.6281,15.45,15.55,24418,0
+NECB.US,D,20240405,000000,15.5299,15.5299,15.165,15.29,18671,0
+NECB.US,D,20240408,000000,15.27,15.37,15.2,15.26,25348,0
+NECB.US,D,20240409,000000,15.34,15.4,15.07,15.31,19900,0
+NECB.US,D,20240410,000000,15.05,15.29,14.84,15.09,61260,0
+NECB.US,D,20240411,000000,15.025,15.11,14.96,15.09,26740,0
+NECB.US,D,20240412,000000,14.99,15.14,14.9,15.05,24368,0
+NECB.US,D,20240415,000000,15,15.1399,14.88,14.98,31769,0
+NECB.US,D,20240416,000000,14.87,15.06,14.87,14.95,22713,0
+NECB.US,D,20240417,000000,14.98,15.08,14.89,14.92,32513,0
+NECB.US,D,20240418,000000,15.01,15.13,14.96,15.04,35457,0
+NECB.US,D,20240419,000000,15.01,15.34,15.01,15.277,37692,0
+NECB.US,D,20240422,000000,15.29,15.49,15.29,15.48,17248,0
+NECB.US,D,20240423,000000,15.52,15.635,15.48,15.61,28224,0
+NECB.US,D,20240424,000000,15.45,15.5,15.31,15.45,17219,0
+NECB.US,D,20240425,000000,15.41,15.82,15.41,15.7,44340,0
+NECB.US,D,20240426,000000,15.7,15.99,15.7,15.88,46374,0
+NECB.US,D,20240429,000000,15.76,16,15.76,15.89,33508,0
+NECB.US,D,20240430,000000,16.04,16.04,15.68,15.78,44092,0
+NECB.US,D,20240501,000000,15.81,16.23,15.81,16.16,46086,0
+NECB.US,D,20240502,000000,15.84,16.49,15.84,16.43,81707,0
+NECB.US,D,20240503,000000,16.43,16.69,16.37,16.6,41869,0
+NECB.US,D,20240506,000000,16.59,16.84,16.59,16.84,76287,0
+NECB.US,D,20240507,000000,16.72,16.83,16.6,16.61,34382,0
+NECB.US,D,20240508,000000,16.51,16.91,16.51,16.87,20987,0
+NECB.US,D,20240509,000000,16.925,16.96,16.7,16.9,27647,0
+NECB.US,D,20240510,000000,16.85,16.99,16.84,16.96,17341,0
+NECB.US,D,20240513,000000,16.95,17.2,16.93,17.14,41392,0
+NECB.US,D,20240514,000000,17.28,17.28,17.03,17.09,22835,0
+NECB.US,D,20240515,000000,17.12,17.24,17.116,17.24,27600,0
+NECB.US,D,20240516,000000,17.24,17.45,17.24,17.45,27182,0
+NECB.US,D,20240517,000000,17.48,17.49,17.4252,17.47,19807,0
+NECB.US,D,20240520,000000,17.49,17.49,17.02,17.09,23075,0
+NECB.US,D,20240521,000000,17.09,17.35,16.96,17.35,30020,0
+NECB.US,D,20240522,000000,17.3851,17.4751,17.235,17.32,29452,0
+NECB.US,D,20240523,000000,17.11,17.4541,16.99,17.11,43220,0
+NECB.US,D,20240524,000000,17.22,17.34,17.12,17.34,12054,0
+NECB.US,D,20240528,000000,16.7388,17.252,16.7388,17.05,24384,0
+NECB.US,D,20240529,000000,16.87,17.16,16.84,16.95,32451,0
+NECB.US,D,20240530,000000,17.03,17.2,16.96,17.03,10944,0
+NECB.US,D,20240531,000000,17.04,17.27,16.965,17.06,18369,0
+NECB.US,D,20240603,000000,17.2,17.2,16.9001,16.93,26317,0
+NECB.US,D,20240604,000000,16.85,16.85,16.7,16.76,28133,0
+NECB.US,D,20240605,000000,16.86,16.95,16.84,16.94,14753,0
+NECB.US,D,20240606,000000,16.94,17.05,16.8522,16.95,41115,0
+NECB.US,D,20240607,000000,16.955,17.09,16.86,16.95,38174,0
+NECB.US,D,20240610,000000,16.87,17.04,16.77,17.01,21512,0
+NECB.US,D,20240611,000000,16.91,16.96,16.73,16.79,16421,0
+NECB.US,D,20240612,000000,17.06,17.36,16.816,17.02,22040,0
+NECB.US,D,20240613,000000,17.1,17.1,16.91,16.96,13178,0
+NECB.US,D,20240614,000000,16.94,16.94,16.73,16.78,33138,0
+NECB.US,D,20240617,000000,16.8,17.09,16.63,17.09,17554,0
+NECB.US,D,20240618,000000,17.035,17.11,16.77,16.78,32646,0
+NECB.US,D,20240620,000000,16.69,17.07,16.69,16.96,36192,0
+NECB.US,D,20240621,000000,16.95,17.1,16.87,16.94,46565,0
+NECB.US,D,20240624,000000,16.94,17.35,16.94,17.3,19755,0
+NECB.US,D,20240625,000000,17.35,17.5,17.2701,17.42,26206,0
+NECB.US,D,20240626,000000,17.33,17.45,17.265,17.4,18529,0
+NECB.US,D,20240627,000000,17.47,17.5,17.35,17.42,18069,0
+NECB.US,D,20240628,000000,17.57,17.84,17.44,17.82,234609,0
+NECB.US,D,20240701,000000,17.92,17.99,17.71,17.85,64102,0
+NECB.US,D,20240702,000000,17.95,17.99,17.11,17.92,74707,0
+NECB.US,D,20240703,000000,17.86,18.08,17.86,18.08,28857,0
+NECB.US,D,20240705,000000,17.96,17.96,17.405,17.48,48721,0
+NECB.US,D,20240708,000000,17.63,18.05,17.63,17.99,29401,0
+NECB.US,D,20240709,000000,18,18.04,17.93,18.01,17496,0
+NECB.US,D,20240710,000000,18.04,18.14,18.04,18.12,24151,0
+NECB.US,D,20240711,000000,18.26,18.84,17.9401,18.84,71383,0
+NECB.US,D,20240712,000000,18.86,19.2,18.75,19.11,42529,0
+NECB.US,D,20240715,000000,19.19,19.85,19.1501,19.75,67851,0
+NECB.US,D,20240716,000000,19.91,20.73,19.74,20.68,110411,0
+NECB.US,D,20240717,000000,20.6,20.99,20.6,20.87,81756,0
+NECB.US,D,20240718,000000,20.71,21.0954,20.48,20.56,49631,0
+NECB.US,D,20240719,000000,20.62,20.8,20.26,20.47,44344,0
+NECB.US,D,20240722,000000,20.59,21.22,20.212,21.14,118634,0
+NECB.US,D,20240723,000000,21.34,22.49,21.31,22.49,117900,0
+NECB.US,D,20240724,000000,22.31,22.474,21.79,22.06,77738,0
+NECB.US,D,20240725,000000,22.09,22.95,22.09,22.82,74059,0
+NECB.US,D,20240726,000000,23.05,23.16,22.58,23.03,51230,0
+NECB.US,D,20240729,000000,23.16,23.16,22.5,22.51,38393,0
+NECB.US,D,20240730,000000,22.51,22.94,22.09,22.8,89552,0
+NECB.US,D,20240731,000000,22.88,23.23,22.4201,22.78,60156,0
+NECB.US,D,20240801,000000,22.86,22.86,21.7,22.01,65105,0
+NECB.US,D,20240802,000000,21.29,21.8,21.18,21.44,50105,0
+NECB.US,D,20240805,000000,20.73,21.005,20.52,20.75,56885,0
+NECB.US,D,20240806,000000,20.82,21.1,20.75,20.95,26500,0
+NECB.US,D,20240807,000000,20.9901,21.09,20.68,20.74,40661,0
+NECB.US,D,20240808,000000,20.91,20.99,20.81,20.99,27887,0
+NECB.US,D,20240809,000000,20.965,21.09,20.81,21.05,69485,0
+NECB.US,D,20240812,000000,21.23,21.35,20.877,20.99,37379,0
+NECB.US,D,20240813,000000,21.19,21.29,20.895,21.27,29257,0
+NECB.US,D,20240814,000000,21.41,21.44,21.08,21.15,20151,0
+NECB.US,D,20240815,000000,21.49,22.04,21.43,21.49,52185,0
+NECB.US,D,20240816,000000,21.51,21.95,21.51,21.91,40250,0
+NECB.US,D,20240819,000000,21.95,22.14,21.8667,21.98,44332,0
+NECB.US,D,20240820,000000,22.04,22.04,21.73,21.81,22637,0
+NECB.US,D,20240821,000000,21.99,22.07,21.64,21.95,20438,0
+NECB.US,D,20240822,000000,21.93,22.24,21.741,22.12,14760,0
+NECB.US,D,20240823,000000,21.95,23.16,21.95,22.98,56331,0
+NECB.US,D,20240826,000000,23.09,23.1,22.545,22.92,70195,0
+NECB.US,D,20240827,000000,22.695,22.81,22.59,22.66,18295,0
+NECB.US,D,20240828,000000,22.69,22.92,22.36,22.6,18519,0
+NECB.US,D,20240829,000000,22.66,22.95,22.4101,22.8,27459,0
+NECB.US,D,20240830,000000,22.96,22.96,22.48,22.84,29543,0
+NECB.US,D,20240903,000000,22.75,22.75,22.38,22.51,22760,0
+NECB.US,D,20240904,000000,22.53,22.53,22.12,22.22,34840,0
+NECB.US,D,20240905,000000,22.24,22.4499,22.11,22.41,26884,0
+NECB.US,D,20240906,000000,22.685,22.685,22.1,22.24,22905,0
+NECB.US,D,20240909,000000,22.22,22.345,22.01,22.11,27319,0
+NECB.US,D,20240910,000000,22.09,22.24,21.87,22.06,28604,0
+NECB.US,D,20240911,000000,22.13,22.13,21.62,21.92,31048,0
+NECB.US,D,20240912,000000,21.88,22.06,21.79,21.88,12672,0
+NECB.US,D,20240913,000000,22.06,22.4,22.06,22.39,17732,0
+NECB.US,D,20240916,000000,22.43,22.62,22.2907,22.51,20476,0
+NECB.US,D,20240917,000000,22.62,22.68,22.28,22.39,31054,0
+NECB.US,D,20240918,000000,22.5,23.05,22.3317,22.69,51399,0
+NECB.US,D,20240919,000000,23.09,23.3,22.645,23.24,101386,0
+NECB.US,D,20240920,000000,23.1,23.82,22.98,23.7,198012,0
+NECB.US,D,20240923,000000,23.7,24.6799,23.69,24.25,73147,0
+NECB.US,D,20240924,000000,24.41,25.1,24.17,24.74,116084,0
+NECB.US,D,20240925,000000,24.73,25.07,24.55,25.04,105288,0
+NECB.US,D,20240926,000000,25.2,26.13,25.15,25.91,139908,0
+NECB.US,D,20240927,000000,26,26.6865,25.99,26.19,138786,0
+NECB.US,D,20240930,000000,26.37,26.79,26.14,26.45,292919,0
+NECB.US,D,20241001,000000,26.62,26.62,24.38,24.81,183378,0
+NECB.US,D,20241002,000000,24.86,25.17,24.4308,24.6,45169,0
+NECB.US,D,20241003,000000,24.53,24.6699,24.16,24.36,63751,0
+NECB.US,D,20241004,000000,24.29,24.46,23.8901,24.13,43258,0
+NECB.US,D,20241007,000000,24.22,25.34,24.22,25.24,130570,0
+NECB.US,D,20241008,000000,25.24,25.24,24.62,24.71,47406,0
+NECB.US,D,20241009,000000,24.59,25.1918,24.59,25.04,40328,0
+NECB.US,D,20241010,000000,24.9,25.64,24.815,25.6,69421,0
+NECB.US,D,20241011,000000,25.64,27.42,25.64,27.3,186754,0
+NECB.US,D,20241014,000000,27.41,27.48,26.6101,27.2,74269,0
+NECB.US,D,20241015,000000,27.3,27.81,27.13,27.44,83873,0
+NECB.US,D,20241016,000000,27.8,28.32,27.57,27.78,132559,0
+NECB.US,D,20241017,000000,27.7,27.96,27.231,27.81,86281,0
+NECB.US,D,20241018,000000,27.95,28.635,27.455,28.37,168409,0
+NECB.US,D,20241021,000000,28.76,28.99,27.5,27.73,105321,0
+NECB.US,D,20241022,000000,27.84,28.21,27.73,27.98,91939,0
+NECB.US,D,20241023,000000,28.05,28.305,27.94,28.28,40940,0
+NECB.US,D,20241024,000000,28.35,28.36,27.84,28.26,50482,0
+NECB.US,D,20241025,000000,28.26,28.3,26.91,27.17,61893,0
+NECB.US,D,20241028,000000,27.27,27.7,26.767,27.61,49411,0
+NECB.US,D,20241029,000000,27.61,27.61,26.803,26.95,35583,0
+NECB.US,D,20241030,000000,26.93,27.63,26.72,26.82,62993,0
+NECB.US,D,20241031,000000,26.74,26.74,25.95,25.96,63358,0
+NECB.US,D,20241101,000000,26.07,26.4026,25.8,25.8,54485,0
+NECB.US,D,20241104,000000,25.75,26.54,25.09,26.14,59670,0
+NECB.US,D,20241105,000000,26.36,26.976,25.92,26.6,76577,0
+NECB.US,D,20241106,000000,27.92,29.43,27.92,28.77,151820,0
+NECB.US,D,20241107,000000,28.77,29.25,27.73,28.35,158586,0
+NECB.US,D,20241108,000000,28.47,29.47,28.25,29.25,46997,0
+NECB.US,D,20241111,000000,29.41,30.6,29.41,30.3,87117,0
+NECB.US,D,20241112,000000,30.38,31.18,29.8001,31.11,96465,0
+NECB.US,D,20241113,000000,31.48,31.48,29.65,29.86,92332,0
+NECB.US,D,20241114,000000,29.99,29.99,28.98,29.05,62905,0
+NECB.US,D,20241115,000000,29.22,29.57,28.64,29.08,54213,0
+NECB.US,D,20241118,000000,29.2,29.855,28.5,29.12,74216,0
+NECB.US,D,20241119,000000,28.86,29.72,28.86,29.64,56784,0
+NECB.US,D,20241120,000000,29.92,29.92,29.28,29.61,57901,0
+NECB.US,D,20241121,000000,29.58,29.82,29.355,29.4,41212,0
+NECB.US,D,20241122,000000,29.35,30.16,29.35,30.12,37388,0
+NECB.US,D,20241125,000000,30.5,31.7199,30.5,30.61,98826,0
+NECB.US,D,20241126,000000,30.79,31.2,30.01,30.56,60728,0
+NECB.US,D,20241127,000000,30.94,30.94,29.86,30.08,47451,0
+NECB.US,D,20241129,000000,30.02,30.51,29.81,30.15,49417,0
+NECB.US,D,20241202,000000,30.05,30.2,28.99,29.12,107959,0
+NECB.US,D,20241203,000000,29.02,29.286,28.5986,28.89,35996,0
+NECB.US,D,20241204,000000,28.95,29.25,28.5601,29.03,47532,0
+NECB.US,D,20241205,000000,29.2,29.74,28.815,28.88,36302,0
+NECB.US,D,20241206,000000,29.02,29.07,28.36,28.83,51309,0
+NECB.US,D,20241209,000000,28.52,28.8,27.2651,27.57,62937,0
+NECB.US,D,20241210,000000,27.77,28.55,27.0101,28.37,63840,0
+NECB.US,D,20241211,000000,28.7,28.91,28.0155,28.71,43140,0
+NECB.US,D,20241212,000000,28.68,28.92,28.03,28.18,33760,0
+NECB.US,D,20241213,000000,28.04,28.05,27.295,27.59,45693,0
+NECB.US,D,20241216,000000,27.57,27.685,27.0419,27.3,71656,0
+NECB.US,D,20241217,000000,27.02,27.41,26.01,27.06,63600,0
+NECB.US,D,20241218,000000,27.25,27.53,25.525,25.63,50193,0
+NECB.US,D,20241219,000000,26.12,26.37,23.81,24.55,229476,0
+NECB.US,D,20241220,000000,24.29,25.545,24.29,25.19,131092,0
+NECB.US,D,20241223,000000,25.11,25.115,24.26,24.55,87005,0
+NECB.US,D,20241224,000000,24.42,24.85,24.15,24.7,46592,0
+NECB.US,D,20241226,000000,24.57,25.41,24.57,25.36,48782,0
+NECB.US,D,20241227,000000,25.2,25.2875,24.3601,24.77,69234,0
+NECB.US,D,20241230,000000,24.65,24.7,23.25,24.51,186714,0
+NECB.US,D,20241231,000000,24.61,24.68,24.16,24.46,83448,0
+NECB.US,D,20250102,000000,24.63,24.84,24.09,24.17,65131,0
+NECB.US,D,20250103,000000,24.25,24.51,23.795,24.46,98974,0
+NECB.US,D,20250106,000000,24.39,24.59,23.985,24.15,53988,0
+NECB.US,D,20250107,000000,24.1,24.3866,23.59,23.85,59447,0
+NECB.US,D,20250108,000000,23.6,23.96,23.0276,23.89,156752,0
+NECB.US,D,20250110,000000,23.44,23.62,22.57,23.35,99917,0
+NECB.US,D,20250113,000000,23.05,23.71,23.01,23.71,47373,0
+NECB.US,D,20250114,000000,23.77,24.096,23.58,24.07,79355,0
+NECB.US,D,20250115,000000,24.68,25.13,24.25,24.92,94696,0
+NECB.US,D,20250116,000000,25.03,25.64,24.749,25.32,152576,0
+NECB.US,D,20250117,000000,25.44,25.535,24.925,25.09,49740,0
+NECB.US,D,20250121,000000,25.22,25.685,24.8001,25.49,73261,0
+NECB.US,D,20250122,000000,25.46,25.58,25.045,25.2,52125,0
+NECB.US,D,20250123,000000,25.1,25.51,25.1,25.27,55350,0
+NECB.US,D,20250124,000000,25.25,25.4804,25.0001,25.46,47239,0
+NECB.US,D,20250127,000000,25.28,25.9332,25.28,25.58,54843,0
+NECB.US,D,20250128,000000,25.6,25.82,25.21,25.71,59253,0
+NECB.US,D,20250129,000000,25.56,25.745,25.27,25.56,64777,0
+NECB.US,D,20250130,000000,25.5,25.93,24.0274,25.04,70576,0
+NECB.US,D,20250131,000000,24.99,25.14,24.4095,24.8,63328,0
+NECB.US,D,20250203,000000,24.13,24.75,23.84,24.4,43948,0
+NECB.US,D,20250204,000000,24.28,25.1,24.27,24.95,37906,0
+NECB.US,D,20250205,000000,25.21,25.38,24.92,25.18,46803,0
+NECB.US,D,20250206,000000,25.32,25.49,24.86,25.38,62474,0
+NECB.US,D,20250207,000000,25.36,25.38,24.5162,24.73,37761,0
+NECB.US,D,20250210,000000,24.79,24.79,24.32,24.58,39774,0
+NECB.US,D,20250211,000000,24.49,24.75,24.33,24.68,39950,0
+NECB.US,D,20250212,000000,24.38,24.45,23.99,24.32,33972,0
+NECB.US,D,20250213,000000,24.43,24.43,23.76,24.25,46102,0
+NECB.US,D,20250214,000000,24.26,24.26,23.4401,23.81,60887,0
+NECB.US,D,20250218,000000,23.58,24.24,23.4199,23.88,60460,0
+NECB.US,D,20250219,000000,23.64,23.935,23.64,23.85,37353,0
+NECB.US,D,20250220,000000,23.82,24.17,23.365,23.63,36352,0
+NECB.US,D,20250221,000000,23.92,23.92,23.05,23.14,40084,0
+NECB.US,D,20250224,000000,23.19,23.5067,23.01,23.08,45960,0
+NECB.US,D,20250225,000000,23.24,23.52,22.8458,23.24,39044,0
+NECB.US,D,20250226,000000,23.14,23.47,23.06,23.32,41858,0
+NECB.US,D,20250227,000000,23.27,23.4599,23.05,23.23,27322,0
+NECB.US,D,20250228,000000,23.35,23.51,23.16,23.26,38444,0
+NECB.US,D,20250303,000000,23.3,23.8,23.18,23.41,64707,0
+NECB.US,D,20250304,000000,23.29,23.44,22.75,22.8,65309,0
+NECB.US,D,20250305,000000,22.83,23.305,22.41,22.45,50628,0
+NECB.US,D,20250306,000000,22.37,22.6721,22,22.59,63623,0
+NECB.US,D,20250307,000000,22.64,22.91,22.27,22.56,44880,0
+NECB.US,D,20250310,000000,22.26,22.48,21.81,21.81,44175,0
+NECB.US,D,20250311,000000,21.86,22.015,21.505,21.63,78113,0
+NECB.US,D,20250312,000000,21.64,22.61,21.31,22.55,107909,0
+NECB.US,D,20250313,000000,22.71,23.1,22.53,22.57,33628,0
+NECB.US,D,20250314,000000,22.72,22.985,22.56,22.82,25493,0
+NECB.US,D,20250317,000000,22.75,22.93,22.55,22.86,30225,0
+NECB.US,D,20250318,000000,22.59,23.06,22.59,22.9,30619,0
+NECB.US,D,20250319,000000,23.07,23.45,22.45,23.41,26250,0
+NECB.US,D,20250320,000000,23.075,23.71,22.96,23.41,27588,0
+NECB.US,D,20250321,000000,23.11,23.4,22.8514,23.06,73358,0
+NECB.US,D,20250324,000000,23.32,23.8,23.115,23.4,38911,0
+NECB.US,D,20250325,000000,23.23,23.505,22.55,22.77,62808,0
+NECB.US,D,20250326,000000,22.77,23.42,22.77,23.275,54045,0
+NECB.US,D,20250327,000000,23.32,23.615,23.045,23.56,48124,0
+NECB.US,D,20250328,000000,23.59,23.62,23.19,23.4,62000,0
+NECB.US,D,20250331,000000,23.19,23.67,22.71,23.44,203617,0
+NECB.US,D,20250401,000000,23.29,23.765,22.94,23.68,37474,0
+NECB.US,D,20250402,000000,23.42,23.87,23.34,23.83,48724,0
+NECB.US,D,20250403,000000,22.99,23.09,21.75,21.85,62340,0
+NECB.US,D,20250404,000000,21.04,21.2747,20.37,21.13,77330,0
+NECB.US,D,20250407,000000,20.35,21.93,19.75,20.89,95518,0
+NECB.US,D,20250408,000000,21.39,21.45,20.44,20.75,37245,0
+NECB.US,D,20250409,000000,20.47,22.29,19.7511,21.59,61254,0
+NECB.US,D,20250410,000000,21.26,21.93,20.4029,20.81,43822,0
+NECB.US,D,20250411,000000,22.5499,22.5499,20.545,20.74,41534,0
+NECB.US,D,20250414,000000,20.87,21.615,20.7,21.37,47002,0
+NECB.US,D,20250415,000000,21.33,22.19,21.33,21.79,38690,0
+NECB.US,D,20250416,000000,21.71,22.05,21.51,21.88,33134,0
+NECB.US,D,20250417,000000,21.92,22.23,21.8,22.09,38220,0
+NECB.US,D,20250421,000000,21.89,21.89,21.09,21.32,29226,0
+NECB.US,D,20250422,000000,21.65,21.94,20.7301,21.78,38799,0
+NECB.US,D,20250423,000000,22.35,22.35,21.53,21.87,37672,0
+NECB.US,D,20250424,000000,21.93,22.4385,21.9,22.28,56539,0
+NECB.US,D,20250425,000000,22.3,22.74,22,22.68,40954,0
+NECB.US,D,20250428,000000,22.87,23.92,22.46,22.94,50099,0
+NECB.US,D,20250429,000000,22.87,23.5,22.8356,23.2,41207,0
+NECB.US,D,20250430,000000,23.05,23.13,22.2675,22.76,43603,0
+NECB.US,D,20250501,000000,22.67,22.945,22.3,22.85,20661,0
+NECB.US,D,20250502,000000,23.1,23.95,22.9629,23.4,44468,0
+NECB.US,D,20250505,000000,23.37,23.7188,23.18,23.35,22218,0
+NECB.US,D,20250506,000000,23.05,23.2624,22.9,23.04,35997,0
+NECB.US,D,20250507,000000,23.13,23.38,22.85,23.04,32070,0
+NECB.US,D,20250508,000000,23.04,23.9037,23.04,23.65,30946,0
+NECB.US,D,20250509,000000,23.55,23.64,23.21,23.22,20645,0
+NECB.US,D,20250512,000000,24.11,24.48,23.715,23.86,39392,0
+NECB.US,D,20250513,000000,23.82,24.46,23.82,24.08,26575,0
+NECB.US,D,20250514,000000,24.06,24.25,23.63,23.9,30490,0
+NECB.US,D,20250515,000000,23.85,24.7,23.36,23.79,21307,0
+NECB.US,D,20250516,000000,23.72,23.81,23.15,23.5,31021,0
+NECB.US,D,20250519,000000,23.15,23.72,23.01,23.58,28463,0
+NECB.US,D,20250520,000000,23.58,23.825,23.4202,23.63,19021,0
+NECB.US,D,20250521,000000,23.63,23.8557,22.76,23.11,41344,0
+NECB.US,D,20250522,000000,22.9,23.425,22.4055,22.98,34068,0
+NECB.US,D,20250523,000000,22.59,22.995,22.59,22.89,20214,0
+NECB.US,D,20250527,000000,23.21,23.2677,22.5501,22.985,28409,0
+NECB.US,D,20250528,000000,22.87,23.24,22.56,22.74,34300,0
+NECB.US,D,20250529,000000,22.71,23.62,22.585,22.96,17416,0
+NECB.US,D,20250530,000000,22.84,22.875,22.62,22.62,22602,0
+NECB.US,D,20250602,000000,22.55,22.73,22.11,22.33,33529,0
+NECB.US,D,20250603,000000,22.28,22.67,22.1211,22.36,31639,0
+NECB.US,D,20250604,000000,22.33,22.33,22.02,22.05,25563,0
+NECB.US,D,20250605,000000,22.11,22.165,21.87,21.98,22751,0
+NECB.US,D,20250606,000000,22,22.44,21.81,22.39,24153,0
+NECB.US,D,20250609,000000,22.46,22.75,22.2,22.52,23094,0
+NECB.US,D,20250610,000000,22.52,23,22.4957,22.82,36493,0
+NECB.US,D,20250611,000000,22.93,23.151,22.75,23.03,21397,0
+NECB.US,D,20250612,000000,22.5773,22.97,22.5773,22.97,17231,0
+NECB.US,D,20250613,000000,22.61,22.7699,22.17,22.17,23449,0
+NECB.US,D,20250616,000000,22.44,22.44,21.86,22.09,26127,0
+NECB.US,D,20250617,000000,21.94,22.21,21.82,21.82,21869,0
+NECB.US,D,20250618,000000,21.83,22.57,21.83,22.47,39460,0
+NECB.US,D,20250620,000000,22.68,23.0999,22.43,22.6,44868,0
+NECB.US,D,20250623,000000,22.4,22.94,22.3401,22.915,40707,0
+NECB.US,D,20250624,000000,23.16,23.725,23.0148,23.44,33938,0
+NECB.US,D,20250625,000000,23.33,23.415,22.92,22.97,25411,0
+NECB.US,D,20250626,000000,23.05,23.38,22.0501,23.36,32846,0
+NECB.US,D,20250627,000000,23.32,23.56,23.05,23.34,74173,0
+NECB.US,D,20250630,000000,23.43,23.7999,23.1,23.245,28858,0
+NECB.US,D,20250701,000000,23.05,24.4499,23.05,23.9,93257,0
+NECB.US,D,20250702,000000,23.99,24.4933,23.89,24.31,31970,0
+NECB.US,D,20250703,000000,24.5,24.81,24.0762,24.68,17266,0
+NECB.US,D,20250707,000000,24.34,24.63,23.81,23.82,29212,0
+NECB.US,D,20250708,000000,23.994,24.615,23.9751,24.3,36971,0
+NECB.US,D,20250709,000000,24.22,24.31,23.83,24.22,27597,0
+NECB.US,D,20250710,000000,24.25,24.45,23.99,24.02,22766,0
+NECB.US,D,20250711,000000,23.83,23.86,23.575,23.67,28493,0
+NECB.US,D,20250714,000000,23.7716,24.01,23.58,23.82,23316,0
+NECB.US,D,20250715,000000,24.05,24.055,22.97,23.09,46521,0
+NECB.US,D,20250716,000000,23.165,23.7599,23.05,23.345,25719,0
+NECB.US,D,20250717,000000,23.26,23.805,23.26,23.43,36684,0
+NECB.US,D,20250718,000000,23.66,23.85,22.94,23.12,32339,0
+NECB.US,D,20250721,000000,23.32,23.7,23.23,23.53,26592,0
+NECB.US,D,20250722,000000,23.53,23.89,23.33,23.33,24325,0
+NECB.US,D,20250723,000000,23.33,23.33,22.95,23,37301,0
+NECB.US,D,20250724,000000,22.95,22.95,22.3,22.3,54274,0
+NECB.US,D,20250725,000000,22.37,22.65,22.16,22.5,34282,0
+NECB.US,D,20250728,000000,22.5,22.6692,21.9103,22.1,41399,0
+NECB.US,D,20250729,000000,22.16,22.18,21.49,21.55,38938,0
+NECB.US,D,20250730,000000,21.52,21.9594,21.07,21.15,44583,0
+NECB.US,D,20250731,000000,20.94,21.71,20.3601,20.66,61268,0
+NECB.US,D,20250801,000000,20.51,20.51,19.9,20.18,85598,0
+NECB.US,D,20250804,000000,20.11,20.4,19.89,20.22,71627,0
+NECB.US,D,20250805,000000,20.39,20.665,20,20.57,49759,0
+NECB.US,D,20250806,000000,20.57,20.885,20.47,20.65,32990,0
+NECB.US,D,20250807,000000,20.75,20.75,19.95,20.11,63810,0
+NECB.US,D,20250808,000000,20.15,20.8009,20.125,20.51,39873,0
+NECB.US,D,20250811,000000,20.49,20.76,20.25,20.67,39289,0
+NECB.US,D,20250812,000000,20.72,21.84,20.665,21.73,55019,0
+NECB.US,D,20250813,000000,21.84,22.15,21.575,21.9,35018,0
+NECB.US,D,20250814,000000,21.7,21.88,21.2701,21.7,23325,0
+NECB.US,D,20250815,000000,21.78,21.82,21.0909,21.52,201327,0
+NECB.US,D,20250818,000000,21.47,21.95,21.26,21.86,32172,0
+NECB.US,D,20250819,000000,21.87,22.3176,21.56,21.59,41205,0
+NECB.US,D,20250820,000000,21.65,22.03,21.61,21.88,29877,0
+NECB.US,D,20250821,000000,21.84,21.84,21.46,21.6,32340,0
+NECB.US,D,20250822,000000,21.78,23.25,21.745,23.23,83814,0
+NECB.US,D,20250825,000000,23.01,23.015,22.51,22.55,27296,0
+NECB.US,D,20250826,000000,22.78,23.115,22.16,22.73,27633,0
+NECB.US,D,20250827,000000,22.64,23.09,22,22.83,24777,0
+NECB.US,D,20250828,000000,23.05,23.05,22.4817,22.71,24728,0
+NECB.US,D,20250829,000000,22.73,22.76,22.5,22.55,14928,0
+NECB.US,D,20250902,000000,22.28,22.644,21.98,22.01,29146,0
+NECB.US,D,20250903,000000,21.81,22.3922,21.75,22.05,37937,0
+NECB.US,D,20250904,000000,22.26,22.53,22.05,22.53,22745,0
+NECB.US,D,20250905,000000,22.58,22.58,22.05,22.18,18406,0
+NECB.US,D,20250908,000000,22.06,22.06,21.595,21.76,40024,0
+NECB.US,D,20250909,000000,21.6,21.71,21.22,21.5,42124,0
+NECB.US,D,20250910,000000,21.42,21.73,21.28,21.37,27858,0
+NECB.US,D,20250911,000000,21.34,21.46,21.1,21.46,34991,0
+NECB.US,D,20250912,000000,21.24,21.365,20.9,21.18,49951,0
+NECB.US,D,20250915,000000,21.27,21.27,20.87,20.96,30884,0
+NECB.US,D,20250916,000000,20.86,20.91,20.51,20.68,46938,0
+NECB.US,D,20250917,000000,20.645,21.73,20.6136,20.8,62627,0
+NECB.US,D,20250918,000000,21,21.7299,21,21.28,204497,0
+NECB.US,D,20250919,000000,21.3,21.67,20.93,21.42,158586,0
+NECB.US,D,20250922,000000,21.33,21.56,21.0511,21.47,52781,0
+NECB.US,D,20250923,000000,21.2,21.78,21.13,21.22,43339,0
+NECB.US,D,20250924,000000,21.33,21.5864,20.81,20.86,25564,0
+NECB.US,D,20250925,000000,20.78,20.88,20.3,20.38,57814,0
+NECB.US,D,20250926,000000,20.45,20.975,20.38,20.87,49010,0
+NECB.US,D,20250929,000000,20.91,20.91,20.3,20.35,27752,0
+NECB.US,D,20250930,000000,20.28,20.645,20.16,20.57,45205,0
+NECB.US,D,20251001,000000,20.47,20.62,20.2212,20.44,41004,0
+NECB.US,D,20251002,000000,20.41,20.41,20.08,20.13,39201,0
+NECB.US,D,20251003,000000,20.02,20.4709,20.02,20.17,44780,0
+NECB.US,D,20251006,000000,20.69,21.3,20.45,20.6,84411,0
+NECB.US,D,20251007,000000,20.71,21.045,20.58,20.8,54340,0
+NECB.US,D,20251008,000000,20.91,20.91,20.41,20.5,50376,0
+NECB.US,D,20251009,000000,20.48,20.7,20.2,20.64,42568,0
+NECB.US,D,20251010,000000,20.64,20.91,19.925,19.96,43177,0
+NECB.US,D,20251013,000000,20.04,20.4,19.675,20.325,77029,0
+NECB.US,D,20251014,000000,20.14,20.82,20.14,20.66,37554,0
+NECB.US,D,20251015,000000,20.76,20.9,20.2,20.34,46853,0
+NECB.US,D,20251016,000000,20.27,20.375,19.41,19.58,80452,0
+NECB.US,D,20251017,000000,19.68,19.97,19.62,19.74,57672,0
+NECB.US,D,20251020,000000,19.95,20.225,19.74,20.19,53481,0
+NECB.US,D,20251021,000000,20.035,20.48,20.035,20.24,40559,0
+NECB.US,D,20251022,000000,20.35,20.63,20.0037,20.48,48688,0
+NECB.US,D,20251023,000000,20.35,20.58,20.0159,20.22,42059,0
+NECB.US,D,20251024,000000,20.39,21.1278,20.325,20.965,44691,0
+NECB.US,D,20251027,000000,21.16,21.16,20.23,20.24,52755,0
+NECB.US,D,20251028,000000,20.19,20.42,20.145,20.37,40486,0
+NECB.US,D,20251029,000000,20.18,20.52,19.86,19.965,40286,0
+NECB.US,D,20251030,000000,19.97,20.31,19.91,20.04,31356,0
+NECB.US,D,20251031,000000,19.87,19.99,19.27,19.64,167510,0
+NECB.US,D,20251103,000000,19.65,20.2099,19.5,19.98,51113,0
+NECB.US,D,20251104,000000,19.93,20.19,19.8,20.04,42545,0
+NECB.US,D,20251105,000000,20.09,20.3,19.9,20.13,59048,0
+NECB.US,D,20251106,000000,20.19,20.19,19.59,19.67,32268,0
+NECB.US,D,20251107,000000,19.52,19.8899,19.5,19.77,38521,0
+NECB.US,D,20251110,000000,20.02,20.19,19.68,20.08,30276,0
+NECB.US,D,20251111,000000,19.99,20.23,19.955,20.21,21872,0
+NECB.US,D,20251112,000000,20.38,20.5299,20.02,20.15,51993,0
+NECB.US,D,20251113,000000,20.05,20.4941,19.93,20.34,62518,0
+NECB.US,D,20251114,000000,20.32,20.5,19.69,20.32,40024,0
+NECB.US,D,20251117,000000,20.19,20.19,19.46,19.51,35613,0
+NECB.US,D,20251118,000000,19.54,19.78,19.41,19.58,42606,0
+NECB.US,D,20251119,000000,19.52,19.7,19.42,19.62,27163,0
+NECB.US,D,20251120,000000,19.86,20.04,19.39,19.51,51396,0
+NECB.US,D,20251121,000000,19.48,20.365,19.48,20.26,53981,0
+NECB.US,D,20251124,000000,20.075,20.45,19.96,20.37,52279,0
+NECB.US,D,20251125,000000,20.48,21.32,20.48,21.17,79809,0
+NECB.US,D,20251126,000000,21.16,21.38,21.01,21.32,77018,0
+NECB.US,D,20251128,000000,21.39,21.39,21,21.16,20757,0
+NECB.US,D,20251201,000000,21.08,21.62,21.03,21.42,45014,0
+NECB.US,D,20251202,000000,21.4,21.61,21.245,21.35,41358,0
+NECB.US,D,20251203,000000,21.49,22.09,21.4,22.08,52309,0
+NECB.US,D,20251204,000000,22.07,22.19,21.71,21.955,36874,0
+NECB.US,D,20251205,000000,21.77,21.93,21.68,21.93,42008,0
+NECB.US,D,20251208,000000,22.02,22.11,21.2989,21.89,43859,0
+NECB.US,D,20251209,000000,22.03,22.94,22.03,22.82,76856,0
+NECB.US,D,20251210,000000,22.72,23.5,22.72,23.36,80455,0
+NECB.US,D,20251211,000000,23.37,23.87,23.2349,23.75,69368,0
+NECB.US,D,20251212,000000,23.87,24.08,23.25,23.31,68656,0
+NECB.US,D,20251215,000000,23.64,23.6681,23.36,23.52,42229,0
+NECB.US,D,20251216,000000,23.62,23.85,23.26,23.71,50931,0
+NECB.US,D,20251217,000000,23.32,24.1299,23.32,23.56,41038,0
+NECB.US,D,20251218,000000,23.84,23.915,23.5209,23.89,39120,0
+NECB.US,D,20251219,000000,23.73,23.74,22.75,23.1,70665,0
+NECB.US,D,20251222,000000,23.1,23.48,22.99,23.02,32741,0
+NECB.US,D,20251223,000000,22.91,23.395,22.805,23.04,29786,0
+NECB.US,D,20251224,000000,22.97,23.25,22.86,22.88,12168,0
+NECB.US,D,20251226,000000,22.79,23.16,22.79,22.96,30748,0
+NECB.US,D,20251229,000000,22.96,23.04,22.81,22.9,39236,0
+NECB.US,D,20251230,000000,22.935,23.11,22.77,22.77,32677,0
+NECB.US,D,20251231,000000,22.86,23,22.6,22.61,48447,0
+NECB.US,D,20260102,000000,22.82,23.0029,22.165,22.77,87190,0
+NECB.US,D,20260105,000000,22.68,23.25,22.5051,22.77,53024,0
+NECB.US,D,20260106,000000,22.6,22.86,22.2429,22.43,98626,0
+NECB.US,D,20260107,000000,22.38,22.51,21.81,22.23,71308,0
+NECB.US,D,20260108,000000,22.17,23.18,22.17,22.88,56284,0
+NECB.US,D,20260109,000000,22.86,23.105,22.54,22.85,47841,0
+NECB.US,D,20260112,000000,22.65,23.07,22.5,22.84,67065,0
+NECB.US,D,20260113,000000,22.99,23.265,22.54,22.83,42162,0
+NECB.US,D,20260114,000000,22.74,23.07,22.5,23.01,76769,0
+NECB.US,D,20260115,000000,22.89,23.63,22.89,23.38,39438,0
+NECB.US,D,20260116,000000,23.32,23.39,22.98,22.99,64726,0
+NECB.US,D,20260120,000000,22.61,23.43,22.61,23.06,69412,0
+NECB.US,D,20260121,000000,23.09,24,23.09,23.8,58389,0
+NECB.US,D,20260122,000000,23.86,24.2,23.43,23.7,44848,0
+NECB.US,D,20260123,000000,23.57,23.57,23.06,23.14,34170,0
+NECB.US,D,20260126,000000,23.29,23.43,22.8,23.03,44618,0
+NECB.US,D,20260127,000000,23.03,23.4,23.03,23.15,19639,0
+NECB.US,D,20260128,000000,22.91,23.12,22.72,22.82,52046,0
+NECB.US,D,20260129,000000,22.83,23.6733,22.395,23.45,80626,0
+NECB.US,D,20260130,000000,23.25,23.83,23.04,23.6,56789,0
+NECB.US,D,20260202,000000,23.65,24.61,23.51,24.44,75781,0
+NECB.US,D,20260203,000000,24.48,25,24.115,24.6,65804,0
+NECB.US,D,20260204,000000,24.89,25.18,24.5,24.82,62627,0
+NECB.US,D,20260205,000000,24.8,25.02,24.345,24.81,58127,0
+NECB.US,D,20260206,000000,24.81,25.13,24.54,24.75,53691,0
+NECB.US,D,20260209,000000,24.87,25.05,24.56,24.62,29359,0
+NECB.US,D,20260210,000000,24.59,24.985,24.37,24.43,42903,0
+NECB.US,D,20260211,000000,24.59,24.78,24.25,24.32,28681,0
+NECB.US,D,20260212,000000,24.46,24.71,23.87,24.45,37601,0
+NECB.US,D,20260213,000000,24.165,24.515,24.165,24.24,21085,0
+NECB.US,D,20260217,000000,24.39,24.39,23.97,24.14,30656,0
+NECB.US,D,20260218,000000,24.18,24.49,23.74,23.95,34164,0
diff --git a/daily/us/nasdaq stocks/2/neog.us.txt b/daily/us/nasdaq stocks/2/neog.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8aeb49576d3c209aca5392b61851bf411e966492
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/neog.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NEOG.US,D,20050225,000000,1.96,1.96,1.905,1.945,110710,0
+NEOG.US,D,20050228,000000,1.9425,1.9425,1.89,1.9425,63710,0
+NEOG.US,D,20050301,000000,1.9425,2.0575,1.9,1.995,65256,0
+NEOG.US,D,20050302,000000,2.01,2.01,1.9725,2,62304,0
+NEOG.US,D,20050303,000000,2.0025,2.01,1.99,1.995,74494,0
+NEOG.US,D,20050304,000000,1.985,2.055,1.985,2.035,89030,0
+NEOG.US,D,20050307,000000,2.0025,2.065,2.0025,2.05,53910,0
+NEOG.US,D,20050308,000000,2.0325,2.055,2,2,66150,0
+NEOG.US,D,20050309,000000,2.0325,2.0425,2.01,2.035,10032,0
+NEOG.US,D,20050310,000000,2.11,2.11,2.005,2.005,34598,0
+NEOG.US,D,20050311,000000,2,2.0525,2,2.0375,20168,0
+NEOG.US,D,20050314,000000,2,2.0475,2,2.025,34238,0
+NEOG.US,D,20050315,000000,2.05,2.05,2.0225,2.0275,14848,0
+NEOG.US,D,20050316,000000,2.055,2.055,2,2.04,16262,0
+NEOG.US,D,20050317,000000,2.0275,2.0275,1.99,2.005,48782,0
+NEOG.US,D,20050318,000000,2.04,2.04,1.99,1.995,42288,0
+NEOG.US,D,20050321,000000,2.0225,2.0225,1.985,1.99,70584,0
+NEOG.US,D,20050322,000000,1.9775,2.02,1.9775,2,90550,0
+NEOG.US,D,20050323,000000,2,2.02,1.99,1.99,175680,0
+NEOG.US,D,20050324,000000,1.935,2.03,1.8325,1.8775,735878,0
+NEOG.US,D,20050328,000000,1.8325,1.8525,1.7825,1.7975,84888,0
+NEOG.US,D,20050329,000000,1.7825,1.7825,1.595,1.67,561950,0
+NEOG.US,D,20050330,000000,1.6925,1.74,1.6375,1.655,331728,0
+NEOG.US,D,20050331,000000,1.655,1.6675,1.64,1.6425,97686,0
+NEOG.US,D,20050401,000000,1.6325,1.7675,1.6325,1.7525,333456,0
+NEOG.US,D,20050404,000000,1.9,1.9,1.645,1.645,140086,0
+NEOG.US,D,20050405,000000,1.645,1.81,1.645,1.71,124640,0
+NEOG.US,D,20050406,000000,1.7575,1.7575,1.6975,1.6975,60302,0
+NEOG.US,D,20050407,000000,1.7225,1.7325,1.585,1.6075,2047472,0
+NEOG.US,D,20050408,000000,1.64,1.655,1.585,1.585,175646,0
+NEOG.US,D,20050411,000000,1.7,1.7,1.6075,1.62,128544,0
+NEOG.US,D,20050412,000000,1.585,1.6725,1.585,1.63,95526,0
+NEOG.US,D,20050413,000000,1.6125,1.7,1.5825,1.6425,197928,0
+NEOG.US,D,20050414,000000,1.6675,1.7425,1.6675,1.6925,74870,0
+NEOG.US,D,20050415,000000,1.7525,1.77,1.69,1.71,49806,0
+NEOG.US,D,20050418,000000,1.675,1.73,1.675,1.7025,57294,0
+NEOG.US,D,20050419,000000,1.7625,1.7725,1.7225,1.74,93782,0
+NEOG.US,D,20050420,000000,1.7675,1.81,1.6675,1.6675,71568,0
+NEOG.US,D,20050421,000000,1.6925,1.7225,1.6525,1.6575,77416,0
+NEOG.US,D,20050422,000000,1.715,1.715,1.6125,1.6225,72312,0
+NEOG.US,D,20050425,000000,1.6,1.6275,1.5675,1.6025,170198,0
+NEOG.US,D,20050426,000000,1.6225,1.64,1.605,1.61,90664,0
+NEOG.US,D,20050427,000000,1.61,1.62,1.6,1.6125,21600,0
+NEOG.US,D,20050428,000000,1.59,1.665,1.5225,1.55,110126,0
+NEOG.US,D,20050429,000000,1.55,1.5975,1.55,1.5925,58408,0
+NEOG.US,D,20050502,000000,1.5425,1.5825,1.5375,1.56,76824,0
+NEOG.US,D,20050503,000000,1.56,1.5625,1.4825,1.49,388600,0
+NEOG.US,D,20050504,000000,1.4475,1.535,1.41,1.4275,1095936,0
+NEOG.US,D,20050505,000000,1.4425,1.4675,1.4,1.4225,1197566,0
+NEOG.US,D,20050506,000000,1.4225,1.43,1.39,1.39,810520,0
+NEOG.US,D,20050509,000000,1.4425,1.45,1.385,1.41,331038,0
+NEOG.US,D,20050510,000000,1.4375,1.4375,1.4075,1.4225,127486,0
+NEOG.US,D,20050511,000000,1.445,1.54,1.425,1.5275,160208,0
+NEOG.US,D,20050512,000000,1.5825,1.655,1.5175,1.64,367944,0
+NEOG.US,D,20050513,000000,1.7425,1.7425,1.6675,1.6775,205694,0
+NEOG.US,D,20050516,000000,1.735,1.735,1.65,1.69,69302,0
+NEOG.US,D,20050517,000000,1.67,1.6825,1.6675,1.68,125102,0
+NEOG.US,D,20050518,000000,1.73,1.73,1.6475,1.6475,93960,0
+NEOG.US,D,20050519,000000,1.63,1.6625,1.6275,1.65,40230,0
+NEOG.US,D,20050520,000000,1.65,1.6725,1.645,1.65,44296,0
+NEOG.US,D,20050523,000000,1.69,1.71,1.6125,1.6125,120392,0
+NEOG.US,D,20050524,000000,1.6175,1.69,1.6175,1.67,45494,0
+NEOG.US,D,20050525,000000,1.6225,1.6825,1.6225,1.63,51840,0
+NEOG.US,D,20050526,000000,1.64,1.64,1.5675,1.585,44542,0
+NEOG.US,D,20050527,000000,1.5425,1.62,1.5425,1.6075,39078,0
+NEOG.US,D,20050531,000000,1.64,1.64,1.5775,1.61,28312,0
+NEOG.US,D,20050601,000000,1.6425,1.65,1.565,1.595,86128,0
+NEOG.US,D,20050602,000000,1.555,1.6825,1.555,1.605,129294,0
+NEOG.US,D,20050603,000000,1.6075,1.615,1.5775,1.5825,71656,0
+NEOG.US,D,20050606,000000,1.63,1.645,1.615,1.63,111518,0
+NEOG.US,D,20050607,000000,1.675,1.6775,1.64,1.64,168614,0
+NEOG.US,D,20050608,000000,1.64,1.6825,1.64,1.64,49374,0
+NEOG.US,D,20050609,000000,1.6675,1.6675,1.6225,1.6275,16742,0
+NEOG.US,D,20050610,000000,1.6125,1.615,1.5925,1.595,58400,0
+NEOG.US,D,20050613,000000,1.5825,1.61,1.55,1.56,62728,0
+NEOG.US,D,20050614,000000,1.61,1.61,1.535,1.55,162504,0
+NEOG.US,D,20050615,000000,1.5225,1.54,1.5075,1.525,107774,0
+NEOG.US,D,20050616,000000,1.56,1.59,1.5275,1.585,73448,0
+NEOG.US,D,20050617,000000,1.5675,1.5675,1.5275,1.555,35342,0
+NEOG.US,D,20050620,000000,1.5925,1.5925,1.56,1.5775,38744,0
+NEOG.US,D,20050621,000000,1.5825,1.6125,1.5625,1.5875,39446,0
+NEOG.US,D,20050622,000000,1.57,1.5775,1.53,1.5575,53728,0
+NEOG.US,D,20050623,000000,1.57,1.62,1.57,1.62,18910,0
+NEOG.US,D,20050624,000000,1.6125,1.6175,1.5925,1.6075,29702,0
+NEOG.US,D,20050627,000000,1.6375,1.6375,1.565,1.61,26326,0
+NEOG.US,D,20050628,000000,1.64,1.64,1.5525,1.555,39832,0
+NEOG.US,D,20050629,000000,1.6,1.63,1.5525,1.61,75400,0
+NEOG.US,D,20050630,000000,1.61,1.6375,1.5775,1.59,129680,0
+NEOG.US,D,20050701,000000,1.6325,1.6325,1.5675,1.57,52928,0
+NEOG.US,D,20050705,000000,1.5675,1.61,1.5675,1.57,64574,0
+NEOG.US,D,20050706,000000,1.61,1.61,1.545,1.545,176238,0
+NEOG.US,D,20050707,000000,1.5825,1.595,1.56,1.5775,17606,0
+NEOG.US,D,20050708,000000,1.5825,1.61,1.5675,1.5675,67184,0
+NEOG.US,D,20050711,000000,1.5825,1.6075,1.5775,1.6025,70606,0
+NEOG.US,D,20050712,000000,1.61,1.6175,1.5,1.5675,221048,0
+NEOG.US,D,20050713,000000,1.5825,1.605,1.5775,1.5975,52382,0
+NEOG.US,D,20050714,000000,1.5825,1.6475,1.5825,1.5825,132742,0
+NEOG.US,D,20050715,000000,1.625,1.6525,1.595,1.6125,29744,0
+NEOG.US,D,20050718,000000,1.64,1.71,1.64,1.69,363230,0
+NEOG.US,D,20050719,000000,1.685,1.7775,1.685,1.715,180398,0
+NEOG.US,D,20050720,000000,1.765,1.765,1.6525,1.67,128168,0
+NEOG.US,D,20050721,000000,1.6675,1.7325,1.6675,1.6925,41078,0
+NEOG.US,D,20050722,000000,1.6775,1.695,1.6675,1.6775,45054,0
+NEOG.US,D,20050725,000000,1.65,1.6975,1.65,1.6975,150598,0
+NEOG.US,D,20050726,000000,1.705,1.855,1.64,1.825,267894,0
+NEOG.US,D,20050727,000000,1.8525,1.87,1.7825,1.805,123534,0
+NEOG.US,D,20050728,000000,1.825,1.86,1.79,1.85,185064,0
+NEOG.US,D,20050729,000000,1.855,1.8675,1.8325,1.8325,84206,0
+NEOG.US,D,20050801,000000,1.875,1.905,1.795,1.83,72838,0
+NEOG.US,D,20050802,000000,1.8125,1.9,1.795,1.815,94382,0
+NEOG.US,D,20050803,000000,1.8325,1.91,1.78,1.88,232190,0
+NEOG.US,D,20050804,000000,1.735,1.88,1.73,1.81,219278,0
+NEOG.US,D,20050805,000000,1.845,1.8775,1.82,1.82,108232,0
+NEOG.US,D,20050808,000000,1.81,1.8325,1.7775,1.7925,37168,0
+NEOG.US,D,20050809,000000,1.76,1.8025,1.7525,1.7825,207456,0
+NEOG.US,D,20050810,000000,1.7775,1.82,1.7775,1.81,40696,0
+NEOG.US,D,20050811,000000,1.805,1.905,1.7725,1.8875,65248,0
+NEOG.US,D,20050812,000000,1.9175,1.9275,1.86,1.91,88326,0
+NEOG.US,D,20050815,000000,1.875,1.9325,1.875,1.89,23712,0
+NEOG.US,D,20050816,000000,1.9175,1.93,1.7975,1.8375,50742,0
+NEOG.US,D,20050817,000000,1.8625,1.8625,1.81,1.8125,33048,0
+NEOG.US,D,20050818,000000,1.8325,1.85,1.805,1.85,89512,0
+NEOG.US,D,20050819,000000,1.8775,1.89,1.82,1.89,43678,0
+NEOG.US,D,20050822,000000,1.8375,1.8375,1.7225,1.7975,197232,0
+NEOG.US,D,20050823,000000,1.7925,1.8975,1.7925,1.875,114216,0
+NEOG.US,D,20050824,000000,1.7975,1.84,1.795,1.8075,56744,0
+NEOG.US,D,20050825,000000,1.805,1.83,1.7575,1.83,45998,0
+NEOG.US,D,20050826,000000,1.79,1.8275,1.79,1.8275,32544,0
+NEOG.US,D,20050829,000000,1.8225,1.8225,1.795,1.82,30184,0
+NEOG.US,D,20050830,000000,1.8,1.8275,1.8,1.825,9406,0
+NEOG.US,D,20050831,000000,1.82,1.8275,1.77,1.795,63182,0
+NEOG.US,D,20050901,000000,1.79,1.805,1.78,1.785,24416,0
+NEOG.US,D,20050902,000000,1.7975,1.8325,1.7825,1.785,84752,0
+NEOG.US,D,20050906,000000,1.75,1.8,1.75,1.8,29414,0
+NEOG.US,D,20050907,000000,1.75,1.82,1.75,1.79,56256,0
+NEOG.US,D,20050908,000000,1.7825,1.8225,1.7325,1.82,70848,0
+NEOG.US,D,20050909,000000,1.82,1.82,1.805,1.805,7200,0
+NEOG.US,D,20050912,000000,1.78,1.78,1.75,1.7625,42086,0
+NEOG.US,D,20050913,000000,1.76,1.77,1.76,1.7625,12806,0
+NEOG.US,D,20050914,000000,1.7825,1.805,1.765,1.77,36782,0
+NEOG.US,D,20050915,000000,1.7625,1.78,1.75,1.76,23400,0
+NEOG.US,D,20050916,000000,1.75,1.76,1.75,1.75,15182,0
+NEOG.US,D,20050919,000000,1.7675,1.8,1.705,1.78,675134,0
+NEOG.US,D,20050920,000000,1.7825,1.835,1.78,1.78,268310,0
+NEOG.US,D,20050921,000000,1.8175,1.8175,1.795,1.795,29600,0
+NEOG.US,D,20050922,000000,1.7775,1.8,1.75,1.7575,63504,0
+NEOG.US,D,20050923,000000,1.8,1.8,1.75,1.75,37982,0
+NEOG.US,D,20050926,000000,1.7225,1.79,1.71,1.725,88352,0
+NEOG.US,D,20050927,000000,1.7675,1.84,1.7675,1.825,178072,0
+NEOG.US,D,20050928,000000,1.8325,1.9175,1.8325,1.9075,148310,0
+NEOG.US,D,20050929,000000,1.96,2.0825,1.9575,2.045,510158,0
+NEOG.US,D,20050930,000000,2.045,2.09,1.9825,2,283598,0
+NEOG.US,D,20051003,000000,1.9675,2.0275,1.9675,2.0275,94718,0
+NEOG.US,D,20051004,000000,2,2.105,2,2.0675,112768,0
+NEOG.US,D,20051005,000000,2.09,2.095,2.035,2.0775,267280,0
+NEOG.US,D,20051006,000000,2.105,2.105,2.055,2.0825,87326,0
+NEOG.US,D,20051007,000000,2.0775,2.11,2.0775,2.08,123712,0
+NEOG.US,D,20051010,000000,2.1,2.1275,2.0775,2.11,318744,0
+NEOG.US,D,20051011,000000,2.1225,2.1225,2.025,2.06,208486,0
+NEOG.US,D,20051012,000000,2.07,2.07,2.005,2.055,179558,0
+NEOG.US,D,20051013,000000,2.06,2.06,2.02,2.0525,86582,0
+NEOG.US,D,20051014,000000,2.02,2.0825,2.02,2.0825,200616,0
+NEOG.US,D,20051017,000000,2.0825,2.0825,2.045,2.045,41328,0
+NEOG.US,D,20051018,000000,2.09,2.1225,2.0025,2.0875,51928,0
+NEOG.US,D,20051019,000000,2.12,2.12,2.0325,2.1,37368,0
+NEOG.US,D,20051020,000000,2.01,2.11,2.01,2.0675,46126,0
+NEOG.US,D,20051021,000000,2.085,2.09,2.0825,2.0825,9448,0
+NEOG.US,D,20051024,000000,2.11,2.11,2.055,2.055,17686,0
+NEOG.US,D,20051025,000000,2.015,2.095,2.015,2.0825,26342,0
+NEOG.US,D,20051026,000000,2.04,2.0875,2.04,2.055,47608,0
+NEOG.US,D,20051027,000000,2.1,2.11,2.0575,2.09,28168,0
+NEOG.US,D,20051028,000000,2.105,2.105,2.0125,2.0875,194878,0
+NEOG.US,D,20051031,000000,2.09,2.15,2.045,2.045,48456,0
+NEOG.US,D,20051101,000000,2.0775,2.1175,2.0775,2.1175,279376,0
+NEOG.US,D,20051102,000000,2.14,2.14,2.1,2.1,212904,0
+NEOG.US,D,20051103,000000,2.1125,2.1275,2.1,2.1075,287966,0
+NEOG.US,D,20051104,000000,2.1075,2.1225,2.1,2.1225,39528,0
+NEOG.US,D,20051107,000000,2.145,2.1475,2.1025,2.13,114326,0
+NEOG.US,D,20051108,000000,2.14,2.14,2.0825,2.1025,495710,0
+NEOG.US,D,20051109,000000,2.07,2.11,2.07,2.11,131352,0
+NEOG.US,D,20051110,000000,2.1,2.15,2.1,2.1,45766,0
+NEOG.US,D,20051111,000000,2.1,2.11,2.09,2.09,35232,0
+NEOG.US,D,20051114,000000,2.13,2.2225,2.1225,2.17,232784,0
+NEOG.US,D,20051115,000000,2.17,2.1925,2.155,2.1725,106246,0
+NEOG.US,D,20051116,000000,2.1375,2.1675,2.1375,2.1625,35664,0
+NEOG.US,D,20051117,000000,2.1875,2.2275,2.1875,2.2275,123030,0
+NEOG.US,D,20051118,000000,2.2325,2.25,2.2225,2.2425,136088,0
+NEOG.US,D,20051121,000000,2.2225,2.24,2.2225,2.24,146198,0
+NEOG.US,D,20051122,000000,2.245,2.275,2.2225,2.275,160656,0
+NEOG.US,D,20051123,000000,2.235,2.2675,2.2225,2.26,72062,0
+NEOG.US,D,20051125,000000,2.2225,2.26,2.2225,2.2475,20608,0
+NEOG.US,D,20051128,000000,2.2225,2.25,2.2225,2.2225,144440,0
+NEOG.US,D,20051129,000000,2.2325,2.26,2.2275,2.235,14352,0
+NEOG.US,D,20051130,000000,2.2225,2.25,2.2225,2.2325,42166,0
+NEOG.US,D,20051201,000000,2.245,2.245,2.2225,2.23,87560,0
+NEOG.US,D,20051202,000000,2.2575,2.2775,2.255,2.2775,39696,0
+NEOG.US,D,20051205,000000,2.2775,2.3325,2.2775,2.31,95192,0
+NEOG.US,D,20051206,000000,2.3325,2.3325,2.27,2.31,96720,0
+NEOG.US,D,20051207,000000,2.2775,2.29,2.2475,2.26,106174,0
+NEOG.US,D,20051208,000000,2.225,2.3225,2.225,2.2625,230760,0
+NEOG.US,D,20051209,000000,2.2475,2.2475,2.2225,2.2325,90240,0
+NEOG.US,D,20051212,000000,2.265,2.265,2.2225,2.2225,84048,0
+NEOG.US,D,20051213,000000,2.205,2.2275,2.195,2.2275,114382,0
+NEOG.US,D,20051214,000000,2.26,2.2725,2.2225,2.245,38430,0
+NEOG.US,D,20051215,000000,2.2325,2.2425,2.195,2.21,316630,0
+NEOG.US,D,20051216,000000,2.245,2.245,2.2125,2.2325,238726,0
+NEOG.US,D,20051219,000000,2.2725,2.2725,2.2125,2.23,252800,0
+NEOG.US,D,20051220,000000,2.2325,2.31,2.2325,2.255,122200,0
+NEOG.US,D,20051221,000000,2.3075,2.3075,2.24,2.285,106576,0
+NEOG.US,D,20051222,000000,2.3125,2.3575,2.3,2.3575,97352,0
+NEOG.US,D,20051223,000000,2.3875,2.4275,2.3275,2.375,362016,0
+NEOG.US,D,20051227,000000,2.3875,2.3875,2.2625,2.2725,164150,0
+NEOG.US,D,20051228,000000,2.25,2.37,2.245,2.3225,69974,0
+NEOG.US,D,20051229,000000,2.355,2.3575,2.305,2.3375,62118,0
+NEOG.US,D,20051230,000000,2.37,2.37,2.3325,2.3325,98342,0
+NEOG.US,D,20060103,000000,2.35,2.35,2.2225,2.265,228816,0
+NEOG.US,D,20060104,000000,2.255,2.4,2.255,2.3825,335358,0
+NEOG.US,D,20060105,000000,2.44,2.54,2.44,2.51,829998,0
+NEOG.US,D,20060106,000000,2.49,2.5075,2.4275,2.5,397926,0
+NEOG.US,D,20060109,000000,2.45,2.5725,2.45,2.55,365966,0
+NEOG.US,D,20060110,000000,2.5325,2.55,2.51,2.5275,215720,0
+NEOG.US,D,20060111,000000,2.5,2.5275,2.4575,2.5025,157184,0
+NEOG.US,D,20060112,000000,2.5575,2.5725,2.4775,2.54,190312,0
+NEOG.US,D,20060113,000000,2.5125,2.55,2.465,2.5,194200,0
+NEOG.US,D,20060117,000000,2.5275,2.555,2.43,2.55,147328,0
+NEOG.US,D,20060118,000000,2.545,2.545,2.4475,2.4825,324782,0
+NEOG.US,D,20060119,000000,2.46,2.51,2.46,2.51,41984,0
+NEOG.US,D,20060120,000000,2.51,2.53,2.485,2.495,34326,0
+NEOG.US,D,20060123,000000,2.53,2.53,2.4725,2.4875,78302,0
+NEOG.US,D,20060124,000000,2.46,2.55,2.46,2.5075,126270,0
+NEOG.US,D,20060125,000000,2.55,2.555,2.51,2.53,98928,0
+NEOG.US,D,20060126,000000,2.55,2.55,2.46,2.46,38312,0
+NEOG.US,D,20060127,000000,2.4675,2.5,2.445,2.48,52670,0
+NEOG.US,D,20060130,000000,2.4675,2.4975,2.4475,2.4625,25344,0
+NEOG.US,D,20060131,000000,2.47,2.5375,2.44,2.5325,31214,0
+NEOG.US,D,20060201,000000,2.5,2.5,2.3325,2.44,106944,0
+NEOG.US,D,20060202,000000,2.36,2.5125,2.345,2.4925,86912,0
+NEOG.US,D,20060203,000000,2.5125,2.5125,2.4275,2.4775,35174,0
+NEOG.US,D,20060206,000000,2.45,2.45,2.365,2.445,47846,0
+NEOG.US,D,20060207,000000,2.4325,2.475,2.4175,2.475,51542,0
+NEOG.US,D,20060208,000000,2.5,2.5,2.35,2.4025,39896,0
+NEOG.US,D,20060209,000000,2.345,2.54,2.345,2.54,89262,0
+NEOG.US,D,20060210,000000,2.49,2.5225,2.42,2.4925,48032,0
+NEOG.US,D,20060213,000000,2.43,2.4425,2.3825,2.395,29744,0
+NEOG.US,D,20060214,000000,2.4225,2.4225,2.3825,2.39,28262,0
+NEOG.US,D,20060215,000000,2.3825,2.4425,2.3825,2.4375,75408,0
+NEOG.US,D,20060216,000000,2.425,2.445,2.39,2.445,14950,0
+NEOG.US,D,20060217,000000,2.3975,2.47,2.3975,2.47,61766,0
+NEOG.US,D,20060221,000000,2.52,2.52,2.4225,2.425,242296,0
+NEOG.US,D,20060222,000000,2.4275,2.49,2.4175,2.49,26822,0
+NEOG.US,D,20060223,000000,2.4775,2.5225,2.4475,2.5025,36470,0
+NEOG.US,D,20060224,000000,2.5475,2.555,2.5,2.52,135440,0
+NEOG.US,D,20060227,000000,2.52,2.52,2.4725,2.5,51894,0
+NEOG.US,D,20060228,000000,2.48,2.555,2.4625,2.5225,14606,0
+NEOG.US,D,20060301,000000,2.5275,2.5275,2.455,2.4625,67286,0
+NEOG.US,D,20060302,000000,2.5,2.5,2.395,2.42,104256,0
+NEOG.US,D,20060303,000000,2.46,2.46,2.3725,2.4,180600,0
+NEOG.US,D,20060306,000000,2.39,2.44,2.35,2.42,45728,0
+NEOG.US,D,20060307,000000,2.3775,2.39,2.35,2.3825,28608,0
+NEOG.US,D,20060308,000000,2.445,2.445,2.3475,2.3825,262680,0
+NEOG.US,D,20060309,000000,2.425,2.4425,2.3475,2.41,83600,0
+NEOG.US,D,20060310,000000,2.3675,2.4325,2.3675,2.41,20646,0
+NEOG.US,D,20060313,000000,2.43,2.43,2.3725,2.3975,17368,0
+NEOG.US,D,20060314,000000,2.445,2.445,2.395,2.445,12528,0
+NEOG.US,D,20060315,000000,2.4,2.5225,2.4,2.5125,93878,0
+NEOG.US,D,20060316,000000,2.555,2.555,2.5,2.5475,296614,0
+NEOG.US,D,20060317,000000,2.555,2.5725,2.5375,2.5675,74448,0
+NEOG.US,D,20060320,000000,2.5725,2.8025,2.5725,2.75,367936,0
+NEOG.US,D,20060321,000000,2.7775,2.79,2.6275,2.65,111230,0
+NEOG.US,D,20060322,000000,2.6875,2.7,2.5,2.57,163702,0
+NEOG.US,D,20060323,000000,2.5675,2.635,2.5125,2.6025,144288,0
+NEOG.US,D,20060324,000000,2.6025,2.75,2.575,2.7,151712,0
+NEOG.US,D,20060327,000000,2.7525,2.7525,2.65,2.6575,130646,0
+NEOG.US,D,20060328,000000,2.64,2.64,2.59,2.605,75646,0
+NEOG.US,D,20060329,000000,2.5625,2.6,2.51,2.5775,166416,0
+NEOG.US,D,20060330,000000,2.6075,2.7725,2.51,2.68,524062,0
+NEOG.US,D,20060331,000000,2.6675,2.7325,2.6675,2.7225,221894,0
+NEOG.US,D,20060403,000000,2.74,2.74,2.67,2.705,283480,0
+NEOG.US,D,20060404,000000,2.7175,2.7175,2.555,2.555,225512,0
+NEOG.US,D,20060405,000000,2.5325,2.6675,2.53,2.535,79838,0
+NEOG.US,D,20060406,000000,2.5475,2.6575,2.5,2.5575,291120,0
+NEOG.US,D,20060407,000000,2.555,2.56,2.4525,2.555,186496,0
+NEOG.US,D,20060410,000000,2.58,2.6675,2.5225,2.6675,175320,0
+NEOG.US,D,20060411,000000,2.5725,2.6625,2.475,2.6475,148032,0
+NEOG.US,D,20060412,000000,2.61,2.65,2.61,2.6275,40704,0
+NEOG.US,D,20060413,000000,2.6225,2.655,2.56,2.56,44838,0
+NEOG.US,D,20060417,000000,2.5225,2.6175,2.5225,2.6175,157912,0
+NEOG.US,D,20060418,000000,2.6225,2.665,2.5825,2.665,48608,0
+NEOG.US,D,20060419,000000,2.615,2.6725,2.615,2.6725,54080,0
+NEOG.US,D,20060420,000000,2.6125,2.6825,2.6125,2.6475,62736,0
+NEOG.US,D,20060421,000000,2.6775,2.68,2.6225,2.68,79584,0
+NEOG.US,D,20060424,000000,2.6575,2.695,2.6125,2.68,47150,0
+NEOG.US,D,20060425,000000,2.63,2.7175,2.6225,2.71,85752,0
+NEOG.US,D,20060426,000000,2.705,2.7175,2.67,2.7175,83510,0
+NEOG.US,D,20060427,000000,2.7075,2.73,2.695,2.73,28286,0
+NEOG.US,D,20060428,000000,2.695,2.7225,2.695,2.6975,63016,0
+NEOG.US,D,20060501,000000,2.7225,2.7225,2.61,2.625,38664,0
+NEOG.US,D,20060502,000000,2.6,2.635,2.56,2.635,72550,0
+NEOG.US,D,20060503,000000,2.665,2.6675,2.64,2.6425,36952,0
+NEOG.US,D,20060504,000000,2.64,2.6675,2.64,2.66,91320,0
+NEOG.US,D,20060505,000000,2.62,2.655,2.62,2.63,15806,0
+NEOG.US,D,20060508,000000,2.63,2.63,2.49,2.5025,324224,0
+NEOG.US,D,20060509,000000,2.5025,2.5175,2.455,2.5,176480,0
+NEOG.US,D,20060510,000000,2.5,2.555,2.485,2.54,129320,0
+NEOG.US,D,20060511,000000,2.535,2.5375,2.505,2.5175,46528,0
+NEOG.US,D,20060512,000000,2.4925,2.5075,2.45,2.4675,56176,0
+NEOG.US,D,20060515,000000,2.4375,2.455,2.42,2.445,50560,0
+NEOG.US,D,20060516,000000,2.4075,2.4425,2.3925,2.44,108168,0
+NEOG.US,D,20060517,000000,2.44,2.44,2.27,2.32,142632,0
+NEOG.US,D,20060518,000000,2.275,2.3225,2.0525,2.125,496622,0
+NEOG.US,D,20060519,000000,2.125,2.2875,2.12,2.2,420200,0
+NEOG.US,D,20060522,000000,2.195,2.275,2,2.0325,569062,0
+NEOG.US,D,20060523,000000,2.105,2.22,2.04,2.135,491056,0
+NEOG.US,D,20060524,000000,2.3,2.355,2.11,2.1425,402344,0
+NEOG.US,D,20060525,000000,2.1725,2.185,2.0725,2.0975,157984,0
+NEOG.US,D,20060526,000000,2.11,2.1575,2.11,2.1525,101062,0
+NEOG.US,D,20060530,000000,2.1625,2.215,2.145,2.215,149200,0
+NEOG.US,D,20060531,000000,2.22,2.3275,2.22,2.2675,437158,0
+NEOG.US,D,20060601,000000,2.2575,2.31,2.2575,2.31,112238,0
+NEOG.US,D,20060602,000000,2.3325,2.3325,2.1975,2.2625,411352,0
+NEOG.US,D,20060605,000000,2.235,2.24,2.1925,2.22,362832,0
+NEOG.US,D,20060606,000000,2.21,2.2225,2.19,2.19,569032,0
+NEOG.US,D,20060607,000000,2.19,2.205,2.17,2.1925,66256,0
+NEOG.US,D,20060608,000000,2.1825,2.1825,2.11,2.1275,114712,0
+NEOG.US,D,20060609,000000,2.1325,2.1325,2.0825,2.0825,247950,0
+NEOG.US,D,20060612,000000,2.105,2.13,2.0875,2.11,92752,0
+NEOG.US,D,20060613,000000,2.15,2.15,2.0225,2.0275,188864,0
+NEOG.US,D,20060614,000000,2.03,2.055,1.985,2.03,170576,0
+NEOG.US,D,20060615,000000,2.06,2.1325,2.0525,2.0825,211616,0
+NEOG.US,D,20060616,000000,2.0625,2.14,2.0625,2.11,106792,0
+NEOG.US,D,20060619,000000,2.1275,2.13,2.105,2.1175,191846,0
+NEOG.US,D,20060620,000000,2.1,2.1325,2.0625,2.1075,207872,0
+NEOG.US,D,20060621,000000,2.1175,2.1325,2.0775,2.1125,294094,0
+NEOG.US,D,20060622,000000,2.1325,2.1325,2.0825,2.11,52838,0
+NEOG.US,D,20060623,000000,2.13,2.13,2.0675,2.1225,148742,0
+NEOG.US,D,20060626,000000,2.1025,2.1225,2.0725,2.115,151504,0
+NEOG.US,D,20060627,000000,2.1325,2.1325,2.1,2.11,77662,0
+NEOG.US,D,20060628,000000,2.09,2.125,2.0875,2.1125,378160,0
+NEOG.US,D,20060629,000000,2.12,2.135,2.095,2.1,215216,0
+NEOG.US,D,20060630,000000,2.1075,2.125,2.0875,2.125,56774,0
+NEOG.US,D,20060703,000000,2.1425,2.1425,2.1,2.11,134694,0
+NEOG.US,D,20060705,000000,2.115,2.13,2.105,2.125,162656,0
+NEOG.US,D,20060706,000000,2.1175,2.1225,2.07,2.0875,98318,0
+NEOG.US,D,20060707,000000,2.09,2.105,2.07,2.075,66294,0
+NEOG.US,D,20060710,000000,2.08,2.08,2.0575,2.0575,40328,0
+NEOG.US,D,20060711,000000,2.0675,2.07,2.02,2.05,124742,0
+NEOG.US,D,20060712,000000,2.0525,2.065,2.04,2.04,62784,0
+NEOG.US,D,20060713,000000,2.03,2.065,1.995,1.995,63830,0
+NEOG.US,D,20060714,000000,1.97,2.06,1.97,2.06,60864,0
+NEOG.US,D,20060717,000000,2.075,2.075,2.0075,2.06,88488,0
+NEOG.US,D,20060718,000000,2.1025,2.145,1.9775,1.99,103344,0
+NEOG.US,D,20060719,000000,1.965,2,1.965,1.9775,174878,0
+NEOG.US,D,20060720,000000,2,2.025,1.9425,1.9425,374640,0
+NEOG.US,D,20060721,000000,1.95,1.995,1.9425,1.995,257496,0
+NEOG.US,D,20060724,000000,1.9775,2.065,1.9775,2.0225,242126,0
+NEOG.US,D,20060725,000000,2.0675,2.22,1.9425,2.1775,392624,0
+NEOG.US,D,20060726,000000,2.2275,2.2275,2.175,2.2,190494,0
+NEOG.US,D,20060727,000000,2.2,2.22,2.1725,2.22,142864,0
+NEOG.US,D,20060728,000000,2.2225,2.2275,2.2,2.2025,131158,0
+NEOG.US,D,20060731,000000,2.165,2.2375,2.165,2.1875,81134,0
+NEOG.US,D,20060801,000000,2.205,2.2425,2.205,2.2425,148472,0
+NEOG.US,D,20060802,000000,2.23,2.23,2.17,2.1925,160640,0
+NEOG.US,D,20060803,000000,2.1575,2.1675,2.1,2.1225,290592,0
+NEOG.US,D,20060804,000000,2.1525,2.215,2.145,2.175,97640,0
+NEOG.US,D,20060807,000000,2.175,2.19,2.15,2.17,41552,0
+NEOG.US,D,20060808,000000,2.19,2.19,2.1,2.14,103392,0
+NEOG.US,D,20060809,000000,2.11,2.1575,2.075,2.075,39456,0
+NEOG.US,D,20060810,000000,2.045,2.065,2.0325,2.065,128040,0
+NEOG.US,D,20060811,000000,2.07,2.0825,2.06,2.0775,312840,0
+NEOG.US,D,20060814,000000,2.0725,2.09,2.0725,2.075,275382,0
+NEOG.US,D,20060815,000000,2.0775,2.095,2.0775,2.08,83990,0
+NEOG.US,D,20060816,000000,2.11,2.11,2.0475,2.085,330576,0
+NEOG.US,D,20060817,000000,2.095,2.095,2.07,2.0725,59400,0
+NEOG.US,D,20060818,000000,2.065,2.08,2.065,2.075,30942,0
+NEOG.US,D,20060821,000000,2.075,2.0875,2.06,2.08,233838,0
+NEOG.US,D,20060822,000000,2.0975,2.0975,2.0675,2.09,71152,0
+NEOG.US,D,20060823,000000,2.1125,2.2,2.1125,2.145,65422,0
+NEOG.US,D,20060824,000000,2.145,2.155,2.1325,2.14,47880,0
+NEOG.US,D,20060825,000000,2.1675,2.1675,2.0975,2.1125,93552,0
+NEOG.US,D,20060828,000000,2.1125,2.1175,2.105,2.1175,81550,0
+NEOG.US,D,20060829,000000,2.09,2.115,2.09,2.095,60992,0
+NEOG.US,D,20060830,000000,2.08,2.12,2.0675,2.09,47824,0
+NEOG.US,D,20060831,000000,2.09,2.11,2.09,2.11,36406,0
+NEOG.US,D,20060901,000000,2.1325,2.1875,2.1325,2.18,168750,0
+NEOG.US,D,20060905,000000,2.2,2.2,2.14,2.1575,119126,0
+NEOG.US,D,20060906,000000,2.1275,2.22,2.1275,2.175,60784,0
+NEOG.US,D,20060907,000000,2.1725,2.2025,2.155,2.1875,52200,0
+NEOG.US,D,20060908,000000,2.21,2.2125,2.1925,2.21,133920,0
+NEOG.US,D,20060911,000000,2.14,2.21,2.14,2.21,79296,0
+NEOG.US,D,20060912,000000,2.19,2.19,2.15,2.1625,30824,0
+NEOG.US,D,20060913,000000,2.155,2.215,2.1325,2.1675,84112,0
+NEOG.US,D,20060914,000000,2.175,2.175,2.145,2.17,35326,0
+NEOG.US,D,20060915,000000,2.1625,2.2175,2.1575,2.2175,38240,0
+NEOG.US,D,20060918,000000,2.225,2.225,2.145,2.1675,175662,0
+NEOG.US,D,20060919,000000,2.2125,2.2125,2.155,2.16,127630,0
+NEOG.US,D,20060920,000000,2.1675,2.1675,2.1125,2.1125,150704,0
+NEOG.US,D,20060921,000000,2.1125,2.2175,2.1125,2.21,149696,0
+NEOG.US,D,20060922,000000,2.21,2.22,2.2,2.205,154592,0
+NEOG.US,D,20060925,000000,2.2225,2.23,2.2125,2.23,236616,0
+NEOG.US,D,20060926,000000,2.26,2.4,2.26,2.33,480696,0
+NEOG.US,D,20060927,000000,2.41,2.4325,2.3425,2.3675,258598,0
+NEOG.US,D,20060928,000000,2.39,2.39,2.3575,2.365,66032,0
+NEOG.US,D,20060929,000000,2.3875,2.425,2.38,2.4025,144622,0
+NEOG.US,D,20061002,000000,2.405,2.4225,2.2975,2.3025,135456,0
+NEOG.US,D,20061003,000000,2.3,2.36,2.2825,2.3225,41336,0
+NEOG.US,D,20061004,000000,2.365,2.365,2.35,2.35,12150,0
+NEOG.US,D,20061005,000000,2.3725,2.39,2.3375,2.3725,77640,0
+NEOG.US,D,20061006,000000,2.4125,2.4275,2.41,2.4175,96344,0
+NEOG.US,D,20061009,000000,2.4,2.4325,2.395,2.4325,38304,0
+NEOG.US,D,20061010,000000,2.4325,2.4425,2.4275,2.4275,85480,0
+NEOG.US,D,20061011,000000,2.4275,2.44,2.4275,2.44,20472,0
+NEOG.US,D,20061012,000000,2.445,2.4525,2.43,2.45,84480,0
+NEOG.US,D,20061013,000000,2.455,2.455,2.4175,2.42,42288,0
+NEOG.US,D,20061016,000000,2.4325,2.44,2.395,2.395,148032,0
+NEOG.US,D,20061017,000000,2.4125,2.4125,2.3,2.325,87408,0
+NEOG.US,D,20061018,000000,2.3875,2.3925,2.2975,2.3,146702,0
+NEOG.US,D,20061019,000000,2.3225,2.3275,2.2225,2.25,258598,0
+NEOG.US,D,20061020,000000,2.305,2.305,2.2225,2.2875,167094,0
+NEOG.US,D,20061023,000000,2.28,2.315,2.24,2.2825,252576,0
+NEOG.US,D,20061024,000000,2.3,2.3,2.235,2.265,402014,0
+NEOG.US,D,20061025,000000,2.285,2.2875,2.245,2.255,163744,0
+NEOG.US,D,20061026,000000,2.29,2.3225,2.28,2.3075,367704,0
+NEOG.US,D,20061027,000000,2.305,2.305,2.27,2.295,277440,0
+NEOG.US,D,20061030,000000,2.2925,2.3,2.2275,2.3,1078094,0
+NEOG.US,D,20061031,000000,2.295,2.2975,2.2525,2.28,368504,0
+NEOG.US,D,20061101,000000,2.26,2.28,2.2475,2.26,67200,0
+NEOG.US,D,20061102,000000,2.24,2.2775,2.24,2.27,157870,0
+NEOG.US,D,20061103,000000,2.2525,2.29,2.25,2.255,219760,0
+NEOG.US,D,20061106,000000,2.2475,2.27,2.2475,2.2625,129878,0
+NEOG.US,D,20061107,000000,2.2675,2.2725,2.2575,2.2575,169814,0
+NEOG.US,D,20061108,000000,2.275,2.275,2.235,2.2425,210638,0
+NEOG.US,D,20061109,000000,2.245,2.265,2.245,2.26,101832,0
+NEOG.US,D,20061110,000000,2.29,2.2925,2.2675,2.28,50544,0
+NEOG.US,D,20061113,000000,2.29,2.3,2.25,2.3,199062,0
+NEOG.US,D,20061114,000000,2.31,2.31,2.28,2.2925,115974,0
+NEOG.US,D,20061115,000000,2.31,2.31,2.2725,2.29,309654,0
+NEOG.US,D,20061116,000000,2.3225,2.3225,2.25,2.275,227142,0
+NEOG.US,D,20061117,000000,2.2225,2.2775,2.2225,2.2525,138688,0
+NEOG.US,D,20061120,000000,2.23,2.2775,2.2275,2.2475,83328,0
+NEOG.US,D,20061121,000000,2.2225,2.26,2.2225,2.26,53918,0
+NEOG.US,D,20061122,000000,2.2425,2.25,2.235,2.2375,96128,0
+NEOG.US,D,20061124,000000,2.2375,2.2575,2.235,2.2575,47294,0
+NEOG.US,D,20061127,000000,2.23,2.275,2.23,2.2475,79110,0
+NEOG.US,D,20061128,000000,2.235,2.28,2.235,2.27,143448,0
+NEOG.US,D,20061129,000000,2.295,2.3,2.25,2.2625,133670,0
+NEOG.US,D,20061130,000000,2.2675,2.2825,2.26,2.26,135270,0
+NEOG.US,D,20061201,000000,2.25,2.28,2.14,2.2175,279350,0
+NEOG.US,D,20061204,000000,2.265,2.28,2.23,2.26,81072,0
+NEOG.US,D,20061205,000000,2.245,2.275,2.245,2.27,88416,0
+NEOG.US,D,20061206,000000,2.2675,2.2725,2.2675,2.27,102950,0
+NEOG.US,D,20061207,000000,2.27,2.2725,2.2625,2.2625,105398,0
+NEOG.US,D,20061208,000000,2.2775,2.2775,2.2625,2.2725,184200,0
+NEOG.US,D,20061211,000000,2.29,2.295,2.245,2.2775,283976,0
+NEOG.US,D,20061212,000000,2.3475,2.3475,2.2825,2.32,329784,0
+NEOG.US,D,20061213,000000,2.33,2.3325,2.2525,2.305,182256,0
+NEOG.US,D,20061214,000000,2.33,2.33,2.27,2.2825,156302,0
+NEOG.US,D,20061215,000000,2.2575,2.3225,2.2575,2.3175,129510,0
+NEOG.US,D,20061218,000000,2.305,2.3625,2.3025,2.3625,432160,0
+NEOG.US,D,20061219,000000,2.36,2.37,2.3375,2.3675,299414,0
+NEOG.US,D,20061220,000000,2.315,2.385,2.315,2.385,73054,0
+NEOG.US,D,20061221,000000,2.3625,2.3725,2.3425,2.355,251110,0
+NEOG.US,D,20061222,000000,2.3375,2.35,2.3225,2.3275,84638,0
+NEOG.US,D,20061226,000000,2.31,2.355,2.31,2.355,49616,0
+NEOG.US,D,20061227,000000,2.3625,2.3875,2.35,2.355,45422,0
+NEOG.US,D,20061228,000000,2.335,2.455,2.335,2.455,108710,0
+NEOG.US,D,20061229,000000,2.445,2.4675,2.4325,2.4675,124974,0
+NEOG.US,D,20070103,000000,2.5175,2.55,2.5,2.55,268992,0
+NEOG.US,D,20070104,000000,2.5775,2.5775,2.3025,2.3875,435328,0
+NEOG.US,D,20070105,000000,2.4375,2.4425,2.4025,2.405,138688,0
+NEOG.US,D,20070108,000000,2.39,2.43,2.39,2.41,122632,0
+NEOG.US,D,20070109,000000,2.4275,2.4275,2.39,2.39,88974,0
+NEOG.US,D,20070110,000000,2.39,2.4275,2.3875,2.3925,95294,0
+NEOG.US,D,20070111,000000,2.3825,2.395,2.36,2.39,127694,0
+NEOG.US,D,20070112,000000,2.36,2.4025,2.36,2.4025,126550,0
+NEOG.US,D,20070116,000000,2.4225,2.4225,2.37,2.4075,99240,0
+NEOG.US,D,20070117,000000,2.39,2.445,2.39,2.44,80614,0
+NEOG.US,D,20070118,000000,2.4,2.46,2.4,2.425,223848,0
+NEOG.US,D,20070119,000000,2.4425,2.46,2.39,2.4175,173926,0
+NEOG.US,D,20070122,000000,2.4375,2.455,2.39,2.39,107542,0
+NEOG.US,D,20070123,000000,2.435,2.46,2.39,2.46,157438,0
+NEOG.US,D,20070124,000000,2.4725,2.4775,2.445,2.4775,73224,0
+NEOG.US,D,20070125,000000,2.5,2.515,2.49,2.4925,76040,0
+NEOG.US,D,20070126,000000,2.5,2.5225,2.49,2.495,127126,0
+NEOG.US,D,20070129,000000,2.5125,2.52,2.505,2.5075,72478,0
+NEOG.US,D,20070130,000000,2.5175,2.545,2.505,2.51,62288,0
+NEOG.US,D,20070131,000000,2.5325,2.545,2.53,2.5325,44008,0
+NEOG.US,D,20070201,000000,2.5275,2.5325,2.5,2.5325,80398,0
+NEOG.US,D,20070202,000000,2.555,2.555,2.545,2.545,40904,0
+NEOG.US,D,20070205,000000,2.55,2.5575,2.5275,2.5475,134720,0
+NEOG.US,D,20070206,000000,2.55,2.55,2.54,2.55,48912,0
+NEOG.US,D,20070207,000000,2.555,2.57,2.555,2.555,170030,0
+NEOG.US,D,20070208,000000,2.5375,2.555,2.53,2.555,29710,0
+NEOG.US,D,20070209,000000,2.42,2.5175,2.42,2.5175,74112,0
+NEOG.US,D,20070212,000000,2.535,2.535,2.4125,2.49,69560,0
+NEOG.US,D,20070213,000000,2.475,2.5825,2.475,2.5725,79280,0
+NEOG.US,D,20070214,000000,2.555,2.58,2.555,2.5775,67006,0
+NEOG.US,D,20070215,000000,2.5775,2.5975,2.5625,2.58,141264,0
+NEOG.US,D,20070216,000000,2.5875,2.6175,2.5075,2.5075,169110,0
+NEOG.US,D,20070220,000000,2.525,2.525,2.46,2.46,190990,0
+NEOG.US,D,20070221,000000,2.4775,2.4775,2.4325,2.46,119926,0
+NEOG.US,D,20070222,000000,2.49,2.52,2.4725,2.52,57430,0
+NEOG.US,D,20070223,000000,2.5375,2.6175,2.5225,2.6175,172016,0
+NEOG.US,D,20070226,000000,2.62,2.6225,2.5775,2.6025,130104,0
+NEOG.US,D,20070227,000000,2.5875,2.5925,2.5625,2.5725,53352,0
+NEOG.US,D,20070228,000000,2.5875,2.595,2.4925,2.54,207080,0
+NEOG.US,D,20070301,000000,2.535,2.5475,2.51,2.5225,59984,0
+NEOG.US,D,20070302,000000,2.545,2.59,2.5225,2.5675,91566,0
+NEOG.US,D,20070305,000000,2.5825,2.5825,2.51,2.545,47616,0
+NEOG.US,D,20070306,000000,2.5725,2.5725,2.51,2.55,35008,0
+NEOG.US,D,20070307,000000,2.57,2.575,2.5325,2.555,87254,0
+NEOG.US,D,20070308,000000,2.555,2.555,2.505,2.5425,100918,0
+NEOG.US,D,20070309,000000,2.5725,2.5725,2.5075,2.5075,156710,0
+NEOG.US,D,20070312,000000,2.5,2.5275,2.49,2.4975,120142,0
+NEOG.US,D,20070313,000000,2.5125,2.525,2.4675,2.48,157248,0
+NEOG.US,D,20070314,000000,2.4575,2.58,2.445,2.45,71144,0
+NEOG.US,D,20070315,000000,2.47,2.515,2.4625,2.4925,133648,0
+NEOG.US,D,20070316,000000,2.47,2.47,2.395,2.395,78230,0
+NEOG.US,D,20070319,000000,2.395,2.395,2.36,2.36,74438,0
+NEOG.US,D,20070320,000000,2.355,2.415,2.355,2.415,92376,0
+NEOG.US,D,20070321,000000,2.4375,2.445,2.42,2.4325,73134,0
+NEOG.US,D,20070322,000000,2.445,2.4575,2.42,2.44,106174,0
+NEOG.US,D,20070323,000000,2.42,2.4525,2.42,2.4525,48150,0
+NEOG.US,D,20070326,000000,2.4525,2.56,2.4525,2.55,184886,0
+NEOG.US,D,20070327,000000,2.5825,2.5825,2.5225,2.54,264552,0
+NEOG.US,D,20070328,000000,2.54,2.5675,2.5125,2.5125,132742,0
+NEOG.US,D,20070329,000000,2.54,2.6,2.54,2.6,57366,0
+NEOG.US,D,20070330,000000,2.605,2.62,2.435,2.61,319752,0
+NEOG.US,D,20070402,000000,2.6325,2.6325,2.49,2.55,132920,0
+NEOG.US,D,20070403,000000,2.575,2.6475,2.575,2.64,114072,0
+NEOG.US,D,20070404,000000,2.645,2.71,2.64,2.71,103480,0
+NEOG.US,D,20070405,000000,2.71,2.715,2.6125,2.7075,114216,0
+NEOG.US,D,20070409,000000,2.7175,2.7375,2.69,2.71,118702,0
+NEOG.US,D,20070410,000000,2.7,2.71,2.6525,2.6525,175976,0
+NEOG.US,D,20070411,000000,2.6825,2.7,2.645,2.6675,117072,0
+NEOG.US,D,20070412,000000,2.66,2.69,2.655,2.69,27600,0
+NEOG.US,D,20070413,000000,2.71,2.72,2.645,2.68,33318,0
+NEOG.US,D,20070416,000000,2.71,2.71,2.675,2.695,46752,0
+NEOG.US,D,20070417,000000,2.7125,2.72,2.695,2.7075,58480,0
+NEOG.US,D,20070418,000000,2.7225,2.7525,2.69,2.7525,583416,0
+NEOG.US,D,20070419,000000,2.75,2.76,2.72,2.7425,131462,0
+NEOG.US,D,20070420,000000,2.7125,2.7325,2.7125,2.7275,287728,0
+NEOG.US,D,20070423,000000,2.7075,2.7325,2.7075,2.7325,110024,0
+NEOG.US,D,20070424,000000,2.735,2.7775,2.735,2.75,32480,0
+NEOG.US,D,20070425,000000,2.75,2.79,2.75,2.7775,233440,0
+NEOG.US,D,20070426,000000,2.7775,2.86,2.755,2.86,157840,0
+NEOG.US,D,20070427,000000,2.8775,2.8775,2.77,2.825,146702,0
+NEOG.US,D,20070430,000000,2.815,2.8275,2.7625,2.79,164096,0
+NEOG.US,D,20070501,000000,2.77,2.79,2.7275,2.7825,65206,0
+NEOG.US,D,20070502,000000,2.7775,2.805,2.7775,2.8,116822,0
+NEOG.US,D,20070503,000000,2.785,2.8425,2.775,2.8325,76616,0
+NEOG.US,D,20070504,000000,2.875,2.89,2.83,2.89,202654,0
+NEOG.US,D,20070507,000000,2.835,2.845,2.7825,2.825,273184,0
+NEOG.US,D,20070508,000000,2.835,2.84,2.8225,2.8325,202302,0
+NEOG.US,D,20070509,000000,2.83,2.845,2.83,2.8325,170224,0
+NEOG.US,D,20070510,000000,2.8325,2.89,2.8275,2.8425,144990,0
+NEOG.US,D,20070511,000000,2.8725,2.8725,2.755,2.8475,98606,0
+NEOG.US,D,20070514,000000,2.81,2.9375,2.81,2.9125,178526,0
+NEOG.US,D,20070515,000000,2.89,2.9525,2.89,2.9425,179030,0
+NEOG.US,D,20070516,000000,2.95,2.9625,2.9475,2.955,67344,0
+NEOG.US,D,20070517,000000,2.965,3.055,2.955,2.98,442952,0
+NEOG.US,D,20070518,000000,2.9825,2.9875,2.9475,2.9875,556622,0
+NEOG.US,D,20070521,000000,2.9625,2.9925,2.9425,2.99,90592,0
+NEOG.US,D,20070522,000000,2.95,2.9925,2.95,2.9825,91160,0
+NEOG.US,D,20070523,000000,2.9875,3,2.965,2.9825,196110,0
+NEOG.US,D,20070524,000000,2.96,2.9825,2.95,2.9575,81448,0
+NEOG.US,D,20070525,000000,2.945,3.02,2.945,2.975,177878,0
+NEOG.US,D,20070529,000000,2.9425,3,2.9425,3,58310,0
+NEOG.US,D,20070530,000000,2.995,3.01,2.995,3,41446,0
+NEOG.US,D,20070531,000000,2.99,3.0425,2.99,3.0425,63936,0
+NEOG.US,D,20070601,000000,3.06,3.06,3.035,3.055,25886,0
+NEOG.US,D,20070604,000000,3.0475,3.105,3.0425,3.105,78560,0
+NEOG.US,D,20070605,000000,3.0925,3.0925,3.0375,3.055,822264,0
+NEOG.US,D,20070606,000000,3.04,3.1,2.9725,3.0125,158984,0
+NEOG.US,D,20070607,000000,3.01,3.0475,3,3.03,66624,0
+NEOG.US,D,20070608,000000,3.0075,3.04,2.9925,3.0275,101286,0
+NEOG.US,D,20070611,000000,2.9975,3.0225,2.98,3.0225,79102,0
+NEOG.US,D,20070612,000000,3,3.015,2.8725,3,320526,0
+NEOG.US,D,20070613,000000,2.97,2.99,2.8775,2.99,137240,0
+NEOG.US,D,20070614,000000,3,3.0225,2.9175,3.0075,48608,0
+NEOG.US,D,20070615,000000,3.02,3.07,3.02,3.045,63982,0
+NEOG.US,D,20070618,000000,2.985,3.09,2.985,3.0775,70648,0
+NEOG.US,D,20070619,000000,3.05,3.09,3.05,3.0875,83358,0
+NEOG.US,D,20070620,000000,3.095,3.11,3.075,3.11,89360,0
+NEOG.US,D,20070621,000000,3.08,3.16,3.08,3.1475,749206,0
+NEOG.US,D,20070622,000000,3.1225,3.1325,3.055,3.1325,194928,0
+NEOG.US,D,20070625,000000,3.1325,3.1325,3.055,3.1125,505872,0
+NEOG.US,D,20070626,000000,3.1425,3.1875,3.0625,3.1725,148142,0
+NEOG.US,D,20070627,000000,3.1725,3.22,3.14,3.22,205694,0
+NEOG.US,D,20070628,000000,3.2,3.2,3.155,3.1675,96776,0
+NEOG.US,D,20070629,000000,3.1675,3.2075,3.16,3.195,93816,0
+NEOG.US,D,20070702,000000,3.22,3.2225,3.105,3.2225,176904,0
+NEOG.US,D,20070703,000000,3.2225,3.2275,3.2175,3.2225,123614,0
+NEOG.US,D,20070705,000000,3.205,3.2325,3.205,3.23,285064,0
+NEOG.US,D,20070706,000000,3.235,3.24,3.2225,3.225,89368,0
+NEOG.US,D,20070709,000000,3.225,3.2275,3.165,3.2225,281854,0
+NEOG.US,D,20070710,000000,3.225,3.225,3.115,3.185,179952,0
+NEOG.US,D,20070711,000000,3.1675,3.235,3.165,3.235,166006,0
+NEOG.US,D,20070712,000000,3.235,3.2625,3.2025,3.25,135448,0
+NEOG.US,D,20070713,000000,3.2275,3.2775,3.2225,3.2675,503462,0
+NEOG.US,D,20070716,000000,3.27,3.3225,3.25,3.27,225080,0
+NEOG.US,D,20070717,000000,3.25,3.3225,3.25,3.2975,69560,0
+NEOG.US,D,20070718,000000,3.2625,3.3325,3.2625,3.3325,100342,0
+NEOG.US,D,20070719,000000,3.3325,3.3325,3.2775,3.2925,92328,0
+NEOG.US,D,20070720,000000,3.27,3.415,3.27,3.405,217744,0
+NEOG.US,D,20070723,000000,3.4325,3.495,3.2625,3.2625,285696,0
+NEOG.US,D,20070724,000000,3.2625,3.5674,3.1,3.435,524384,0
+NEOG.US,D,20070725,000000,3.49,3.5225,3.195,3.23,356208,0
+NEOG.US,D,20070726,000000,3.26,3.26,3.055,3.165,408998,0
+NEOG.US,D,20070727,000000,3.365,3.39,3.1325,3.165,272608,0
+NEOG.US,D,20070730,000000,3.2325,3.2325,3.1175,3.1675,327832,0
+NEOG.US,D,20070731,000000,3.19,3.27,3.19,3.2475,285686,0
+NEOG.US,D,20070801,000000,3.295,3.445,3.275,3.3575,242414,0
+NEOG.US,D,20070802,000000,3.385,3.435,3.2725,3.35,199016,0
+NEOG.US,D,20070803,000000,3.3725,3.4,3.28,3.3325,242944,0
+NEOG.US,D,20070806,000000,3.355,3.41,3.275,3.3725,456704,0
+NEOG.US,D,20070807,000000,3.39,3.44,3.3375,3.4125,173150,0
+NEOG.US,D,20070808,000000,3.445,3.445,3.3975,3.4075,377088,0
+NEOG.US,D,20070809,000000,3.445,3.445,3.365,3.3875,260702,0
+NEOG.US,D,20070810,000000,3.41,3.44,3.25,3.365,218968,0
+NEOG.US,D,20070813,000000,3.3475,3.4475,3.3075,3.4475,213382,0
+NEOG.US,D,20070814,000000,3.5,3.5275,3.4525,3.4775,163782,0
+NEOG.US,D,20070815,000000,3.5726,3.6874,3.475,3.4775,326934,0
+NEOG.US,D,20070816,000000,3.4175,3.4725,3.3325,3.3675,264472,0
+NEOG.US,D,20070817,000000,3.41,3.4375,3.32,3.3325,302878,0
+NEOG.US,D,20070820,000000,3.4025,3.4025,3.2825,3.335,491726,0
+NEOG.US,D,20070821,000000,3.45,3.495,3.24,3.355,345176,0
+NEOG.US,D,20070822,000000,3.4375,3.4375,3.2225,3.3375,730990,0
+NEOG.US,D,20070823,000000,3.3025,3.3575,3.24,3.2875,278270,0
+NEOG.US,D,20070824,000000,3.31,3.355,3.29,3.3275,330920,0
+NEOG.US,D,20070827,000000,3.35,3.4375,3.3375,3.4,359016,0
+NEOG.US,D,20070828,000000,3.4,3.4275,3.4,3.4025,308142,0
+NEOG.US,D,20070829,000000,3.38,3.4375,3.325,3.41,370952,0
+NEOG.US,D,20070830,000000,3.4425,3.6,3.4225,3.5375,448246,0
+NEOG.US,D,20070831,000000,3.6,3.6,3.51,3.5375,349944,0
+NEOG.US,D,20070904,000000,3.5652,3.7275,3.56,3.6702,331310,0
+NEOG.US,D,20070905,000000,3.7425,3.8824,3.6724,3.78,473304,0
+NEOG.US,D,20070906,000000,3.8224,3.8325,3.7249,3.7826,249230,0
+NEOG.US,D,20070907,000000,3.7376,3.765,3.6525,3.705,145416,0
+NEOG.US,D,20070910,000000,3.7999,3.8325,3.7275,3.7474,253070,0
+NEOG.US,D,20070911,000000,3.7526,3.7526,3.6252,3.6776,190600,0
+NEOG.US,D,20070912,000000,3.7024,3.7425,3.5824,3.63,228576,0
+NEOG.US,D,20070913,000000,3.5925,3.6349,3.4675,3.57,287200,0
+NEOG.US,D,20070914,000000,3.52,3.5952,3.5175,3.5952,207998,0
+NEOG.US,D,20070917,000000,3.5575,3.6574,3.545,3.6075,225398,0
+NEOG.US,D,20070918,000000,3.5876,3.7602,3.3675,3.5275,452568,0
+NEOG.US,D,20070919,000000,3.5275,3.6975,3.5075,3.6476,229134,0
+NEOG.US,D,20070920,000000,3.6626,3.6926,3.5325,3.6552,233304,0
+NEOG.US,D,20070921,000000,3.645,3.6525,3.545,3.6102,251160,0
+NEOG.US,D,20070924,000000,3.6476,3.6675,3.5925,3.6225,255376,0
+NEOG.US,D,20070925,000000,3.7125,3.7125,3.5525,3.6199,224022,0
+NEOG.US,D,20070926,000000,3.6776,3.72,3.5824,3.6799,298384,0
+NEOG.US,D,20070927,000000,3.8325,3.8325,3.645,3.825,1120920,0
+NEOG.US,D,20070928,000000,3.8749,3.9525,3.8025,3.9375,670974,0
+NEOG.US,D,20071001,000000,3.9926,4.2424,3.9675,4.0526,450144,0
+NEOG.US,D,20071002,000000,4.0826,4.17,4.0324,4.0425,257462,0
+NEOG.US,D,20071003,000000,4.0549,4.4074,4.0002,4.2525,876726,0
+NEOG.US,D,20071004,000000,4.3099,4.4175,4.1625,4.2476,429294,0
+NEOG.US,D,20071005,000000,4.2626,4.2626,4.0826,4.1502,316152,0
+NEOG.US,D,20071008,000000,4.1625,4.1726,4.1025,4.1674,156792,0
+NEOG.US,D,20071009,000000,4.1524,4.1726,4.1175,4.1502,199720,0
+NEOG.US,D,20071010,000000,4.1625,4.2101,4.1374,4.1824,229480,0
+NEOG.US,D,20071011,000000,4.1974,4.2375,4.1149,4.1775,332872,0
+NEOG.US,D,20071012,000000,4.1652,4.3174,4.1652,4.2349,157504,0
+NEOG.US,D,20071015,000000,4.3174,4.3174,4.125,4.2026,166728,0
+NEOG.US,D,20071016,000000,4.1876,4.1925,4.1449,4.1726,148200,0
+NEOG.US,D,20071017,000000,4.1625,4.2825,4.1625,4.2675,310944,0
+NEOG.US,D,20071018,000000,4.3624,4.3624,4.1652,4.2349,169166,0
+NEOG.US,D,20071019,000000,4.2476,4.2975,4.035,4.1974,171854,0
+NEOG.US,D,20071022,000000,4.1824,4.1876,4.125,4.1625,123136,0
+NEOG.US,D,20071023,000000,4.2675,4.2675,4.1276,4.1802,122064,0
+NEOG.US,D,20071024,000000,4.0924,4.2825,4.0924,4.1952,187600,0
+NEOG.US,D,20071025,000000,4.1824,4.3474,4.1824,4.26,328206,0
+NEOG.US,D,20071026,000000,4.2777,4.3526,4.2274,4.2274,105086,0
+NEOG.US,D,20071029,000000,4.2075,4.3024,4.1276,4.2874,206328,0
+NEOG.US,D,20071030,000000,4.3024,4.395,4.1824,4.3924,172096,0
+NEOG.US,D,20071031,000000,4.4325,4.4824,4.3549,4.4374,265982,0
+NEOG.US,D,20071101,000000,4.4625,4.5,4.2626,4.4126,286406,0
+NEOG.US,D,20071102,000000,4.4025,4.4025,4.2675,4.3125,80224,0
+NEOG.US,D,20071105,000000,4.2649,4.3324,4.2326,4.2499,425656,0
+NEOG.US,D,20071106,000000,4.2424,4.4175,4.2101,4.2975,250128,0
+NEOG.US,D,20071107,000000,4.2975,4.5825,4.215,4.5326,643422,0
+NEOG.US,D,20071108,000000,4.5776,4.5776,4.4052,4.4899,259926,0
+NEOG.US,D,20071109,000000,4.4925,4.6002,4.4201,4.4899,216880,0
+NEOG.US,D,20071112,000000,4.4974,4.5776,4.4674,4.5225,283696,0
+NEOG.US,D,20071113,000000,4.5424,4.5424,4.485,4.5326,253982,0
+NEOG.US,D,20071114,000000,4.3452,4.6076,4.3452,4.5499,263678,0
+NEOG.US,D,20071115,000000,4.4974,4.5026,4.3902,4.44,108928,0
+NEOG.US,D,20071116,000000,4.3826,4.4052,4.2525,4.3174,216158,0
+NEOG.US,D,20071119,000000,4.2777,4.2777,4.1325,4.1974,543422,0
+NEOG.US,D,20071120,000000,4.2124,4.4325,4.2124,4.3575,193672,0
+NEOG.US,D,20071121,000000,4.3976,4.4074,4.3002,4.3324,253446,0
+NEOG.US,D,20071123,000000,4.3474,4.4149,4.3474,4.4126,15902,0
+NEOG.US,D,20071126,000000,4.4175,4.4625,4.3549,4.4449,108998,0
+NEOG.US,D,20071127,000000,4.4599,4.5252,4.3924,4.5075,132302,0
+NEOG.US,D,20071128,000000,4.4974,4.5825,4.3526,4.4952,257718,0
+NEOG.US,D,20071129,000000,4.4802,4.6549,4.4674,4.5626,169336,0
+NEOG.US,D,20071130,000000,4.5675,4.5675,4.35,4.4175,444446,0
+NEOG.US,D,20071203,000000,4.4775,4.5124,4.2525,4.365,411278,0
+NEOG.US,D,20071204,000000,4.3324,4.3474,4.2124,4.3002,192614,0
+NEOG.US,D,20071205,000000,4.3024,4.3474,4.0526,4.1426,377070,0
+NEOG.US,D,20071206,000000,4.1726,4.2724,4.1674,4.2574,327448,0
+NEOG.US,D,20071207,000000,4.2724,4.2975,4.2326,4.2476,301542,0
+NEOG.US,D,20071210,000000,4.2949,4.3549,4.1074,4.1652,254928,0
+NEOG.US,D,20071211,000000,4.0826,4.2176,4.0699,4.1749,239310,0
+NEOG.US,D,20071212,000000,4.1974,4.215,4.14,4.2026,180504,0
+NEOG.US,D,20071213,000000,4.2124,4.2424,4.1876,4.23,247144,0
+NEOG.US,D,20071214,000000,4.2402,4.2476,4.1426,4.1599,204318,0
+NEOG.US,D,20071217,000000,4.0875,4.2274,4.0875,4.1175,307744,0
+NEOG.US,D,20071218,000000,4.125,4.2176,4.125,4.1876,121638,0
+NEOG.US,D,20071219,000000,4.1749,4.2702,4.0902,4.2626,80760,0
+NEOG.US,D,20071220,000000,4.1749,4.2825,4.1749,4.2825,155568,0
+NEOG.US,D,20071221,000000,4.3024,4.4126,4.2274,4.4126,193672,0
+NEOG.US,D,20071224,000000,4.4025,4.4374,4.3425,4.4224,180408,0
+NEOG.US,D,20071226,000000,4.4475,4.4576,4.3826,4.4074,113606,0
+NEOG.US,D,20071227,000000,4.4074,4.5326,4.4074,4.4925,162960,0
+NEOG.US,D,20071228,000000,4.5476,4.6076,4.5,4.5499,450232,0
+NEOG.US,D,20071231,000000,4.5499,4.5825,4.4126,4.425,255662,0
+NEOG.US,D,20080102,000000,4.485,4.5424,4.4149,4.4876,316632,0
+NEOG.US,D,20080103,000000,4.5675,4.5675,4.3902,4.3902,342390,0
+NEOG.US,D,20080104,000000,4.4126,4.4974,4.3425,4.3774,188592,0
+NEOG.US,D,20080107,000000,4.3924,4.5225,4.3924,4.5,264400,0
+NEOG.US,D,20080108,000000,4.5,4.5102,4.3924,4.395,110070,0
+NEOG.US,D,20080109,000000,4.3924,4.4149,4.1925,4.2349,277168,0
+NEOG.US,D,20080110,000000,4.2176,4.3774,4.1175,4.3324,565358,0
+NEOG.US,D,20080111,000000,4.2675,4.3624,4.215,4.2375,271728,0
+NEOG.US,D,20080114,000000,4.2799,4.4576,4.2402,4.3526,342710,0
+NEOG.US,D,20080115,000000,4.2626,4.4025,4.2499,4.3302,153216,0
+NEOG.US,D,20080116,000000,4.2424,4.4876,4.0549,4.3526,409048,0
+NEOG.US,D,20080117,000000,4.3924,4.3924,4.0677,4.0826,252240,0
+NEOG.US,D,20080118,000000,4.0774,4.14,3.87,4.0174,244430,0
+NEOG.US,D,20080122,000000,3.8625,3.9124,3.3925,3.8175,366976,0
+NEOG.US,D,20080123,000000,3.855,3.9626,3.6776,3.9326,340848,0
+NEOG.US,D,20080124,000000,3.75,3.9476,3.75,3.9176,211070,0
+NEOG.US,D,20080125,000000,3.99,3.99,3.8824,3.9274,153720,0
+NEOG.US,D,20080128,000000,4.0924,4.0924,3.6702,3.9649,171088,0
+NEOG.US,D,20080129,000000,3.975,4.0399,3.9026,3.9926,122712,0
+NEOG.US,D,20080130,000000,3.9825,4.0152,3.9,3.9026,94608,0
+NEOG.US,D,20080131,000000,3.8224,4.0002,3.8224,4.0002,93782,0
+NEOG.US,D,20080201,000000,3.9649,4.2424,3.9649,4.1925,294120,0
+NEOG.US,D,20080204,000000,4.1449,4.2702,4.0999,4.1899,155976,0
+NEOG.US,D,20080205,000000,4.3076,4.3076,4.1524,4.17,116584,0
+NEOG.US,D,20080206,000000,4.1674,4.2,4.1175,4.1674,94278,0
+NEOG.US,D,20080207,000000,4.0002,4.2124,4.0002,4.2,148648,0
+NEOG.US,D,20080208,000000,4.1674,4.1824,4.0924,4.1074,103488,0
+NEOG.US,D,20080211,000000,4.1426,4.1524,4.02,4.1524,105542,0
+NEOG.US,D,20080212,000000,4.1074,4.3275,4.0849,4.2574,213918,0
+NEOG.US,D,20080213,000000,4.26,4.2825,4.125,4.2176,121288,0
+NEOG.US,D,20080214,000000,4.2626,4.3902,4.2326,4.38,163600,0
+NEOG.US,D,20080215,000000,4.2777,4.4149,4.1974,4.2049,227798,0
+NEOG.US,D,20080219,000000,4.2049,4.2375,4.1652,4.2101,192326,0
+NEOG.US,D,20080220,000000,4.1674,4.4325,4.1674,4.3924,357504,0
+NEOG.US,D,20080221,000000,4.4352,4.6676,4.4352,4.6275,813134,0
+NEOG.US,D,20080222,000000,4.6676,4.7149,4.5525,4.7126,617838,0
+NEOG.US,D,20080225,000000,4.6425,4.6527,4.4749,4.6174,518342,0
+NEOG.US,D,20080226,000000,4.6174,4.6924,4.515,4.5874,324822,0
+NEOG.US,D,20080227,000000,4.5075,4.75,4.5075,4.6849,448094,0
+NEOG.US,D,20080228,000000,4.5799,4.7475,4.4775,4.6226,279734,0
+NEOG.US,D,20080229,000000,4.5176,4.6076,4.4974,4.4974,250816,0
+NEOG.US,D,20080303,000000,4.4726,4.5225,4.4674,4.5,224918,0
+NEOG.US,D,20080304,000000,4.545,4.5776,4.455,4.4876,140848,0
+NEOG.US,D,20080305,000000,4.5375,4.665,4.4502,4.5851,106248,0
+NEOG.US,D,20080306,000000,4.6324,4.6602,4.4824,4.4824,139264,0
+NEOG.US,D,20080307,000000,4.4524,4.5975,4.4524,4.5026,96302,0
+NEOG.US,D,20080310,000000,4.5075,4.6226,4.335,4.3725,243048,0
+NEOG.US,D,20080311,000000,4.3725,4.4576,4.0826,4.2101,552984,0
+NEOG.US,D,20080312,000000,4.17,4.4775,4.17,4.3275,150510,0
+NEOG.US,D,20080313,000000,4.3324,4.3976,4.1224,4.2626,247696,0
+NEOG.US,D,20080314,000000,4.2375,4.3549,4.1074,4.2199,282638,0
+NEOG.US,D,20080317,000000,4.0849,4.1374,4.0826,4.0924,301238,0
+NEOG.US,D,20080318,000000,4.1674,4.2476,4.0902,4.2075,114024,0
+NEOG.US,D,20080319,000000,4.14,4.3324,4.1374,4.1726,179496,0
+NEOG.US,D,20080320,000000,4.1952,4.2926,4.0849,4.2026,199974,0
+NEOG.US,D,20080324,000000,4.1726,4.4475,4.1449,4.3976,198318,0
+NEOG.US,D,20080325,000000,4.3602,4.425,4.2525,4.2874,180942,0
+NEOG.US,D,20080326,000000,4.3024,4.4576,4.1374,4.1524,144328,0
+NEOG.US,D,20080327,000000,4.1149,4.2199,3.9825,4.0451,261870,0
+NEOG.US,D,20080328,000000,4.1426,4.2176,4.05,4.1974,182640,0
+NEOG.US,D,20080331,000000,4.1599,4.2101,4.0174,4.1824,315894,0
+NEOG.US,D,20080401,000000,4.2675,4.3902,4.2499,4.3826,436264,0
+NEOG.US,D,20080402,000000,4.3849,4.5102,4.3324,4.5102,813542,0
+NEOG.US,D,20080403,000000,4.4352,4.5776,4.3875,4.5724,277574,0
+NEOG.US,D,20080404,000000,4.5102,4.6249,4.5102,4.6152,360112,0
+NEOG.US,D,20080407,000000,4.6002,4.6575,4.5176,4.5799,588558,0
+NEOG.US,D,20080408,000000,4.5225,4.5724,4.4276,4.4925,142254,0
+NEOG.US,D,20080409,000000,4.5274,4.5825,4.3526,4.4576,104670,0
+NEOG.US,D,20080410,000000,4.4074,4.5851,4.4074,4.4502,84014,0
+NEOG.US,D,20080411,000000,4.47,4.5776,4.3324,4.4149,184854,0
+NEOG.US,D,20080414,000000,4.275,4.3474,4.1175,4.155,402150,0
+NEOG.US,D,20080415,000000,4.1325,4.4201,4.0425,4.1224,299238,0
+NEOG.US,D,20080416,000000,4.0976,4.3275,4.0924,4.1876,354696,0
+NEOG.US,D,20080417,000000,4.2375,4.3226,4.0826,4.1126,480832,0
+NEOG.US,D,20080418,000000,4.0924,4.2075,4.0902,4.1524,313008,0
+NEOG.US,D,20080421,000000,4.125,4.1824,4.1025,4.1674,370864,0
+NEOG.US,D,20080422,000000,4.1325,4.1749,4.0226,4.0474,334312,0
+NEOG.US,D,20080423,000000,4.1824,4.1824,4.0602,4.1824,220728,0
+NEOG.US,D,20080424,000000,4.2,4.2176,4.05,4.1726,536070,0
+NEOG.US,D,20080425,000000,4.1749,4.1925,4.0677,4.1475,301278,0
+NEOG.US,D,20080428,000000,4.0976,4.1824,4.0875,4.1576,350640,0
+NEOG.US,D,20080429,000000,4.1175,4.2825,4.0526,4.1475,353958,0
+NEOG.US,D,20080430,000000,4.05,4.2476,4.035,4.1876,169888,0
+NEOG.US,D,20080501,000000,4.1974,4.3324,4.1426,4.2424,199512,0
+NEOG.US,D,20080502,000000,4.2476,4.3324,4.2424,4.2799,114496,0
+NEOG.US,D,20080505,000000,4.3324,4.3324,4.1876,4.2476,127886,0
+NEOG.US,D,20080506,000000,4.2525,4.3324,4.1524,4.3076,229128,0
+NEOG.US,D,20080507,000000,4.3002,4.3324,4.2375,4.2499,84918,0
+NEOG.US,D,20080508,000000,4.2675,4.3226,4.1524,4.2525,67470,0
+NEOG.US,D,20080509,000000,4.2252,4.3024,4.125,4.2799,149320,0
+NEOG.US,D,20080512,000000,4.2724,4.2825,4.1276,4.1775,86104,0
+NEOG.US,D,20080513,000000,4.1674,4.4952,4.0826,4.3452,556840,0
+NEOG.US,D,20080514,000000,4.3174,4.4625,4.2124,4.2326,235584,0
+NEOG.US,D,20080515,000000,4.2926,4.2926,4.1325,4.2476,165870,0
+NEOG.US,D,20080516,000000,4.2499,4.2499,4.0826,4.1775,112478,0
+NEOG.US,D,20080519,000000,4.1475,4.3076,4.1475,4.2274,169072,0
+NEOG.US,D,20080520,000000,4.245,4.2825,4.1524,4.2825,106144,0
+NEOG.US,D,20080521,000000,4.2476,4.3076,4.1449,4.1524,222304,0
+NEOG.US,D,20080522,000000,4.1502,4.2476,4.0826,4.245,130766,0
+NEOG.US,D,20080523,000000,4.2049,4.3324,4.1775,4.275,105702,0
+NEOG.US,D,20080527,000000,4.1775,4.3099,4.11,4.1974,119152,0
+NEOG.US,D,20080528,000000,4.1625,4.2574,4.1352,4.2525,89760,0
+NEOG.US,D,20080529,000000,4.26,4.3324,4.1352,4.3024,253662,0
+NEOG.US,D,20080530,000000,4.2874,4.4126,4.2199,4.3902,298190,0
+NEOG.US,D,20080602,000000,4.1876,4.3174,4.1674,4.2375,167574,0
+NEOG.US,D,20080603,000000,4.29,4.3425,4.1974,4.3324,188080,0
+NEOG.US,D,20080604,000000,4.2626,4.3425,4.1876,4.3425,235872,0
+NEOG.US,D,20080605,000000,4.4126,4.4175,4.2326,4.3826,114984,0
+NEOG.US,D,20080606,000000,4.4074,4.4352,4.2675,4.3826,93928,0
+NEOG.US,D,20080609,000000,4.4224,4.4224,4.2525,4.3125,81424,0
+NEOG.US,D,20080610,000000,4.2525,4.2525,4.17,4.2026,134416,0
+NEOG.US,D,20080611,000000,4.2274,4.2274,4.1074,4.1224,136206,0
+NEOG.US,D,20080612,000000,4.1599,4.3125,4.125,4.3024,217744,0
+NEOG.US,D,20080613,000000,4.3226,4.3275,4.2274,4.3024,109584,0
+NEOG.US,D,20080616,000000,4.3474,4.3875,4.2424,4.2552,173766,0
+NEOG.US,D,20080617,000000,4.3125,4.41,4.2252,4.41,304742,0
+NEOG.US,D,20080618,000000,4.4175,4.4175,4.2252,4.3076,144782,0
+NEOG.US,D,20080619,000000,4.2525,4.3474,4.2101,4.2724,156504,0
+NEOG.US,D,20080620,000000,4.3125,4.32,4.2176,4.2825,192384,0
+NEOG.US,D,20080623,000000,4.2375,4.3099,4.2252,4.2252,140880,0
+NEOG.US,D,20080624,000000,4.2252,4.2552,4.1352,4.2424,296054,0
+NEOG.US,D,20080625,000000,4.0152,4.29,3.975,4.0699,484072,0
+NEOG.US,D,20080626,000000,3.9825,4.0826,3.945,3.9675,189432,0
+NEOG.US,D,20080627,000000,3.945,3.9825,3.7002,3.8524,9346632,0
+NEOG.US,D,20080630,000000,3.7474,3.9326,3.7474,3.8149,591422,0
+NEOG.US,D,20080701,000000,3.8325,3.9825,3.7725,3.855,618822,0
+NEOG.US,D,20080702,000000,3.9975,3.9975,3.765,3.8426,533814,0
+NEOG.US,D,20080703,000000,3.8449,3.9375,3.7425,3.7976,135304,0
+NEOG.US,D,20080707,000000,3.7999,3.9199,3.7875,3.8224,344358,0
+NEOG.US,D,20080708,000000,3.8374,3.9675,3.8126,3.9424,508464,0
+NEOG.US,D,20080709,000000,3.9274,3.9825,3.7875,3.8475,313776,0
+NEOG.US,D,20080710,000000,3.8224,3.9176,3.8052,3.8325,304190,0
+NEOG.US,D,20080711,000000,3.7875,3.9702,3.7425,3.8726,454830,0
+NEOG.US,D,20080714,000000,3.9026,3.9525,3.7699,3.855,178502,0
+NEOG.US,D,20080715,000000,3.7849,3.9552,3.7849,3.9124,264184,0
+NEOG.US,D,20080716,000000,3.9349,4.0002,3.8876,4.0002,205350,0
+NEOG.US,D,20080717,000000,4.0324,4.08,3.9649,4.0774,118566,0
+NEOG.US,D,20080718,000000,4.0826,4.1224,3.9252,3.93,214134,0
+NEOG.US,D,20080721,000000,4.0125,4.0275,3.8599,3.9176,352374,0
+NEOG.US,D,20080722,000000,4.1674,4.35,4.1074,4.2724,443478,0
+NEOG.US,D,20080723,000000,4.2574,4.2874,4.155,4.2326,324734,0
+NEOG.US,D,20080724,000000,4.2525,4.3125,4.1974,4.2525,213206,0
+NEOG.US,D,20080725,000000,4.2799,4.3875,4.2274,4.3875,354318,0
+NEOG.US,D,20080728,000000,4.3752,4.3976,4.26,4.3376,262288,0
+NEOG.US,D,20080729,000000,4.455,4.5825,4.395,4.5375,370662,0
+NEOG.US,D,20080730,000000,4.5176,4.5176,4.3676,4.4625,256032,0
+NEOG.US,D,20080731,000000,4.4149,4.5799,4.3725,4.5776,274416,0
+NEOG.US,D,20080801,000000,4.5776,4.5776,4.4126,4.5225,300096,0
+NEOG.US,D,20080804,000000,4.4974,4.5776,4.1325,4.5102,336966,0
+NEOG.US,D,20080805,000000,4.5225,4.5702,4.4974,4.5274,205288,0
+NEOG.US,D,20080806,000000,4.4876,4.635,4.4427,4.6024,207592,0
+NEOG.US,D,20080807,000000,4.5626,4.6024,4.4652,4.4824,189782,0
+NEOG.US,D,20080808,000000,4.4726,4.6575,4.4726,4.6575,225126,0
+NEOG.US,D,20080811,000000,4.6474,4.7475,4.6125,4.7126,307014,0
+NEOG.US,D,20080812,000000,4.6875,4.7175,4.6676,4.6725,290694,0
+NEOG.US,D,20080813,000000,4.6752,4.7325,4.5649,4.7224,279664,0
+NEOG.US,D,20080814,000000,4.6849,4.7426,4.6549,4.7074,167040,0
+NEOG.US,D,20080815,000000,4.75,4.75,4.5026,4.5476,315254,0
+NEOG.US,D,20080818,000000,4.5274,4.6076,4.4576,4.5402,132414,0
+NEOG.US,D,20080819,000000,4.5124,4.5702,4.4524,4.47,120592,0
+NEOG.US,D,20080820,000000,4.4674,4.4802,4.3624,4.3725,154958,0
+NEOG.US,D,20080821,000000,4.3324,4.3976,4.3002,4.3474,234648,0
+NEOG.US,D,20080822,000000,4.3624,4.4775,4.3002,4.4052,457254,0
+NEOG.US,D,20080825,000000,4.3725,4.4052,4.2724,4.2724,324566,0
+NEOG.US,D,20080826,000000,4.3324,4.3324,4.2274,4.2799,175216,0
+NEOG.US,D,20080827,000000,4.2525,4.2777,4.1775,4.2199,257440,0
+NEOG.US,D,20080828,000000,4.2225,4.4074,4.1876,4.4074,488486,0
+NEOG.US,D,20080829,000000,4.4325,4.4325,4.2926,4.3452,238430,0
+NEOG.US,D,20080902,000000,4.3474,4.41,4.2049,4.2852,183360,0
+NEOG.US,D,20080903,000000,4.3474,4.3752,4.2702,4.3024,188736,0
+NEOG.US,D,20080904,000000,4.2349,4.2777,4.17,4.2075,207240,0
+NEOG.US,D,20080905,000000,4.1824,4.3099,4.1025,4.3099,257232,0
+NEOG.US,D,20080908,000000,4.3324,4.4052,4.2574,4.3976,297878,0
+NEOG.US,D,20080909,000000,4.3725,4.4802,4.2525,4.2525,257544,0
+NEOG.US,D,20080910,000000,4.395,4.4374,4.1674,4.35,297342,0
+NEOG.US,D,20080911,000000,4.3076,4.5724,4.3076,4.5525,304360,0
+NEOG.US,D,20080912,000000,4.5124,4.56,4.4126,4.5476,233464,0
+NEOG.US,D,20080915,000000,4.5199,4.5375,4.3774,4.4576,215032,0
+NEOG.US,D,20080916,000000,4.4224,4.665,4.4175,4.665,336918,0
+NEOG.US,D,20080917,000000,4.5349,4.6999,4.5026,4.5552,631230,0
+NEOG.US,D,20080918,000000,4.6976,5.1675,4.6826,5.09,1234214,0
+NEOG.US,D,20080919,000000,5.25,5.325,4.815,5.05,1828214,0
+NEOG.US,D,20080922,000000,5,5.04,4.795,4.84,176270,0
+NEOG.US,D,20080923,000000,4.7525,4.9,4.7525,4.7775,285240,0
+NEOG.US,D,20080924,000000,4.9825,5,4.7525,4.82,738232,0
+NEOG.US,D,20080925,000000,4.8175,4.985,4.6976,4.7325,589768,0
+NEOG.US,D,20080926,000000,4.6849,4.925,4.6849,4.7875,425190,0
+NEOG.US,D,20080929,000000,4.7775,4.905,4.6699,4.6774,352176,0
+NEOG.US,D,20080930,000000,4.5776,4.765,4.4625,4.6976,372614,0
+NEOG.US,D,20081001,000000,4.6676,4.87,4.5375,4.7374,162150,0
+NEOG.US,D,20081002,000000,4.71,4.835,4.4952,4.4952,388406,0
+NEOG.US,D,20081003,000000,4.5424,4.75,4.4674,4.4674,257486,0
+NEOG.US,D,20081006,000000,4.4224,4.6125,4.2326,4.6076,623846,0
+NEOG.US,D,20081007,000000,4.4974,4.5825,4.3275,4.3425,346350,0
+NEOG.US,D,20081008,000000,4.0924,4.41,4.0875,4.2626,731766,0
+NEOG.US,D,20081009,000000,4.2326,4.4325,4.1576,4.1576,646422,0
+NEOG.US,D,20081010,000000,3.9375,4.1524,3.8426,4.1325,1141758,0
+NEOG.US,D,20081013,000000,4.3324,4.5124,4.0849,4.4475,667806,0
+NEOG.US,D,20081014,000000,4.5424,4.7475,4.4427,4.5274,502670,0
+NEOG.US,D,20081015,000000,4.4749,4.65,4.1674,4.1925,1065576,0
+NEOG.US,D,20081016,000000,4.2075,4.5,4.1426,4.485,754024,0
+NEOG.US,D,20081017,000000,4.3474,4.77,4.3324,4.5626,746070,0
+NEOG.US,D,20081020,000000,4.6474,4.995,4.5851,4.9875,661374,0
+NEOG.US,D,20081021,000000,4.9275,5.2525,4.835,5.1975,1219528,0
+NEOG.US,D,20081022,000000,5.1525,5.1675,4.8675,4.91,466792,0
+NEOG.US,D,20081023,000000,4.8625,4.9475,4.5825,4.805,474640,0
+NEOG.US,D,20081024,000000,4.5825,4.6275,4.3376,4.4449,767046,0
+NEOG.US,D,20081027,000000,4.38,4.5,4.2724,4.29,687102,0
+NEOG.US,D,20081028,000000,4.3324,4.515,4.2626,4.5049,836032,0
+NEOG.US,D,20081029,000000,4.5424,4.5799,4.395,4.4824,564304,0
+NEOG.US,D,20081030,000000,4.56,4.9075,4.56,4.885,470918,0
+NEOG.US,D,20081031,000000,4.8775,4.9825,4.6752,4.9125,622656,0
+NEOG.US,D,20081103,000000,4.9125,4.9775,4.8075,4.8225,591520,0
+NEOG.US,D,20081104,000000,4.8575,4.86,4.6902,4.785,232494,0
+NEOG.US,D,20081105,000000,4.7525,4.8325,4.5874,4.5949,223062,0
+NEOG.US,D,20081106,000000,4.5799,4.7875,4.5799,4.6324,332438,0
+NEOG.US,D,20081107,000000,4.6774,4.8125,4.5949,4.71,260080,0
+NEOG.US,D,20081110,000000,4.7725,4.8075,4.5874,4.6602,485632,0
+NEOG.US,D,20081111,000000,4.6474,4.6474,4.335,4.4074,668366,0
+NEOG.US,D,20081112,000000,4.3725,4.4652,4.1625,4.1674,951894,0
+NEOG.US,D,20081113,000000,4.1524,4.3725,4.1325,4.35,948304,0
+NEOG.US,D,20081114,000000,4.3099,4.4299,4.1502,4.1625,524704,0
+NEOG.US,D,20081117,000000,4.1299,4.2049,4.1202,4.1374,730744,0
+NEOG.US,D,20081118,000000,4.1374,4.2799,3.8952,3.945,934262,0
+NEOG.US,D,20081119,000000,3.9626,3.9626,3.6402,3.7474,2229062,0
+NEOG.US,D,20081120,000000,3.7302,3.8149,3.505,3.63,1404312,0
+NEOG.US,D,20081121,000000,3.6675,3.7875,3.1825,3.4725,1885950,0
+NEOG.US,D,20081124,000000,3.52,3.8175,3.4575,3.8175,1269846,0
+NEOG.US,D,20081125,000000,3.8175,3.8876,3.6075,3.6825,1177216,0
+NEOG.US,D,20081126,000000,3.6552,3.78,3.5974,3.7425,757144,0
+NEOG.US,D,20081128,000000,3.7226,3.765,3.6525,3.765,99000,0
+NEOG.US,D,20081201,000000,3.6874,3.7125,3.55,3.5726,777750,0
+NEOG.US,D,20081202,000000,3.6326,3.7474,3.5625,3.6626,376854,0
+NEOG.US,D,20081203,000000,3.5876,3.7526,3.5674,3.6349,920126,0
+NEOG.US,D,20081204,000000,3.6049,3.7474,3.4625,3.5275,407918,0
+NEOG.US,D,20081205,000000,3.4825,3.6402,3.3925,3.5,1091368,0
+NEOG.US,D,20081208,000000,3.5425,3.6252,3.3825,3.3925,937526,0
+NEOG.US,D,20081209,000000,3.385,3.4775,3.2775,3.3325,581774,0
+NEOG.US,D,20081210,000000,3.345,3.4375,3.3425,3.3825,299070,0
+NEOG.US,D,20081211,000000,3.3425,3.5802,3.3375,3.4425,602520,0
+NEOG.US,D,20081212,000000,3.47,3.6675,3.34,3.6675,977664,0
+NEOG.US,D,20081215,000000,3.6926,3.7474,3.5974,3.6375,706662,0
+NEOG.US,D,20081216,000000,3.705,3.75,3.6675,3.7125,474950,0
+NEOG.US,D,20081217,000000,3.6852,3.7924,3.6675,3.7324,558400,0
+NEOG.US,D,20081218,000000,3.6026,4.0275,3.6026,3.9075,741374,0
+NEOG.US,D,20081219,000000,4.0226,4.0226,3.6852,3.75,843822,0
+NEOG.US,D,20081222,000000,3.7699,3.99,3.7376,3.9626,558414,0
+NEOG.US,D,20081223,000000,3.9975,4.0275,3.8149,3.8749,307296,0
+NEOG.US,D,20081224,000000,3.8775,3.9176,3.7452,3.8449,132686,0
+NEOG.US,D,20081226,000000,3.8775,3.8876,3.7024,3.8876,142440,0
+NEOG.US,D,20081229,000000,3.8674,3.8974,3.7425,3.8652,262382,0
+NEOG.US,D,20081230,000000,3.9026,4.0526,3.795,4.0226,302512,0
+NEOG.US,D,20081231,000000,4.0376,4.1749,3.945,4.1625,498696,0
+NEOG.US,D,20090102,000000,4.1802,4.3725,4.08,4.3526,582230,0
+NEOG.US,D,20090105,000000,4.3924,4.3924,4.1899,4.3324,521040,0
+NEOG.US,D,20090106,000000,4.4175,4.5926,4.2049,4.3575,456792,0
+NEOG.US,D,20090107,000000,4.2825,4.3474,4.035,4.0999,450984,0
+NEOG.US,D,20090108,000000,4.0999,4.125,3.9825,4.1175,271142,0
+NEOG.US,D,20090109,000000,4.1325,4.1325,3.9552,3.9574,464358,0
+NEOG.US,D,20090112,000000,3.9402,4.1126,3.9402,4.0752,391782,0
+NEOG.US,D,20090113,000000,4.0602,4.2326,4.0275,4.1325,253008,0
+NEOG.US,D,20090114,000000,4.0774,4.0774,3.9176,3.9176,256240,0
+NEOG.US,D,20090115,000000,3.9026,3.9874,3.7624,3.9176,445144,0
+NEOG.US,D,20090116,000000,4.0152,4.0152,3.7875,3.8674,311102,0
+NEOG.US,D,20090120,000000,3.8126,3.8374,3.69,3.6975,351040,0
+NEOG.US,D,20090121,000000,3.7174,3.975,3.6499,3.9525,309222,0
+NEOG.US,D,20090122,000000,3.8824,3.9476,3.7826,3.84,164406,0
+NEOG.US,D,20090123,000000,3.8126,3.8974,3.7676,3.8149,297768,0
+NEOG.US,D,20090126,000000,3.8052,4.0302,3.8025,3.99,250278,0
+NEOG.US,D,20090127,000000,4.0002,4.0999,4.0002,4.0677,184278,0
+NEOG.US,D,20090128,000000,4.1175,4.1726,4.0575,4.0999,256360,0
+NEOG.US,D,20090129,000000,4.0752,4.1052,3.9075,3.9349,259848,0
+NEOG.US,D,20090130,000000,4.4775,4.4775,4.2176,4.3624,3126678,0
+NEOG.US,D,20090202,000000,4.3452,4.4325,4.26,4.3826,9666984,0
+NEOG.US,D,20090203,000000,4.3875,4.5326,4.3174,4.4876,1490318,0
+NEOG.US,D,20090204,000000,4.4899,4.5274,4.3526,4.4524,835320,0
+NEOG.US,D,20090205,000000,4.4325,4.47,4.2874,4.4374,367110,0
+NEOG.US,D,20090206,000000,4.4126,4.4876,4.3624,4.4352,491438,0
+NEOG.US,D,20090209,000000,4.4074,4.4726,4.3575,4.4576,529854,0
+NEOG.US,D,20090210,000000,4.4224,4.4352,4.3376,4.3602,432160,0
+NEOG.US,D,20090211,000000,4.365,4.3976,4.2777,4.3924,627016,0
+NEOG.US,D,20090212,000000,4.3226,4.3826,4.3002,4.3676,694176,0
+NEOG.US,D,20090213,000000,4.3774,4.3774,4.3324,4.3676,593430,0
+NEOG.US,D,20090217,000000,4.2949,4.3226,4.2176,4.2199,300208,0
+NEOG.US,D,20090218,000000,4.1325,4.2049,4.0324,4.0624,596056,0
+NEOG.US,D,20090219,000000,4.0875,4.2026,3.99,4.1824,492414,0
+NEOG.US,D,20090220,000000,4.1352,4.1352,4.0226,4.0752,773376,0
+NEOG.US,D,20090223,000000,4.0677,4.0677,3.8074,3.81,544528,0
+NEOG.US,D,20090224,000000,3.855,3.9552,3.6776,3.7302,1335040,0
+NEOG.US,D,20090225,000000,3.7024,3.75,3.5925,3.6525,517022,0
+NEOG.US,D,20090226,000000,3.69,3.7376,3.585,3.585,327366,0
+NEOG.US,D,20090227,000000,3.5674,3.6225,3.5175,3.5425,455760,0
+NEOG.US,D,20090302,000000,3.515,3.5275,3.335,3.3425,667248,0
+NEOG.US,D,20090303,000000,3.375,3.5475,3.3375,3.4275,577998,0
+NEOG.US,D,20090304,000000,3.4675,3.5325,3.355,3.395,927648,0
+NEOG.US,D,20090305,000000,3.3475,3.405,3.11,3.115,623294,0
+NEOG.US,D,20090306,000000,3.1275,3.1575,3.0425,3.15,656200,0
+NEOG.US,D,20090309,000000,3.1325,3.14,3.0075,3.0325,446544,0
+NEOG.US,D,20090310,000000,3.16,3.2775,3.0475,3.1575,729888,0
+NEOG.US,D,20090311,000000,3.1575,3.2175,2.9825,2.9875,537312,0
+NEOG.US,D,20090312,000000,2.9875,3.1775,2.9775,3.1675,501654,0
+NEOG.US,D,20090313,000000,3.1875,3.2575,3.1425,3.195,492326,0
+NEOG.US,D,20090316,000000,3.2275,3.3225,3.1975,3.215,404088,0
+NEOG.US,D,20090317,000000,3.23,3.395,3.2,3.395,658048,0
+NEOG.US,D,20090318,000000,3.4,3.48,3.2425,3.2925,538718,0
+NEOG.US,D,20090319,000000,3.2525,3.2525,2.75,3.1025,1677816,0
+NEOG.US,D,20090320,000000,3.1275,3.2,3.0825,3.1675,802454,0
+NEOG.US,D,20090323,000000,3.2125,3.4575,3.2125,3.37,957894,0
+NEOG.US,D,20090324,000000,3.315,3.4225,3.2375,3.2675,400206,0
+NEOG.US,D,20090325,000000,3.2975,3.4675,3.2575,3.3625,876974,0
+NEOG.US,D,20090326,000000,3.415,3.55,3.3725,3.5375,436926,0
+NEOG.US,D,20090327,000000,3.5025,3.57,3.3475,3.3975,703230,0
+NEOG.US,D,20090330,000000,3.3375,3.4425,3.2775,3.44,469984,0
+NEOG.US,D,20090331,000000,3.4625,3.6926,3.3775,3.6375,670944,0
+NEOG.US,D,20090401,000000,3.6326,3.6926,3.4925,3.6825,588624,0
+NEOG.US,D,20090402,000000,3.7425,3.8775,3.6476,3.7575,823504,0
+NEOG.US,D,20090403,000000,3.7676,3.7999,3.6476,3.72,396904,0
+NEOG.US,D,20090406,000000,3.7125,3.7125,3.5749,3.6574,406824,0
+NEOG.US,D,20090407,000000,3.6274,3.6274,3.4625,3.4625,468984,0
+NEOG.US,D,20090408,000000,3.495,3.5175,3.3675,3.5175,224512,0
+NEOG.US,D,20090409,000000,3.5775,3.6776,3.5175,3.6776,403080,0
+NEOG.US,D,20090413,000000,3.6199,3.6825,3.56,3.6724,316384,0
+NEOG.US,D,20090414,000000,3.6176,3.6574,3.5,3.57,288688,0
+NEOG.US,D,20090415,000000,3.5625,3.6075,3.3825,3.5325,403190,0
+NEOG.US,D,20090416,000000,3.55,3.555,3.43,3.5325,643360,0
+NEOG.US,D,20090417,000000,3.5525,3.7376,3.44,3.6702,475816,0
+NEOG.US,D,20090420,000000,3.5952,3.795,3.52,3.7324,614752,0
+NEOG.US,D,20090421,000000,3.7076,3.9525,3.6402,3.8925,1131184,0
+NEOG.US,D,20090422,000000,3.8576,3.9124,3.7676,3.78,624384,0
+NEOG.US,D,20090423,000000,3.7725,3.8175,3.6724,3.7125,984390,0
+NEOG.US,D,20090424,000000,3.7526,3.8325,3.7226,3.7826,554702,0
+NEOG.US,D,20090427,000000,3.7826,3.9274,3.7376,3.7902,756438,0
+NEOG.US,D,20090428,000000,3.7474,3.9852,3.7474,3.8974,1016502,0
+NEOG.US,D,20090429,000000,3.9124,3.9852,3.8426,3.9124,412216,0
+NEOG.US,D,20090430,000000,3.9274,3.9949,3.7774,3.7774,420534,0
+NEOG.US,D,20090501,000000,3.7826,3.8674,3.6975,3.72,283888,0
+NEOG.US,D,20090504,000000,3.7676,3.8074,3.5974,3.675,541806,0
+NEOG.US,D,20090505,000000,3.6675,3.7474,3.6026,3.6349,431968,0
+NEOG.US,D,20090506,000000,3.6574,3.6574,3.5749,3.6274,302160,0
+NEOG.US,D,20090507,000000,3.6499,3.6675,3.6,3.6075,394824,0
+NEOG.US,D,20090508,000000,3.6626,3.6675,3.5925,3.645,292598,0
+NEOG.US,D,20090511,000000,3.5749,3.7024,3.5749,3.6626,346816,0
+NEOG.US,D,20090512,000000,3.6926,3.7774,3.6225,3.6499,370000,0
+NEOG.US,D,20090513,000000,3.615,3.6825,3.5674,3.5726,632462,0
+NEOG.US,D,20090514,000000,3.5952,3.705,3.4725,3.6424,464080,0
+NEOG.US,D,20090515,000000,3.6675,3.6825,3.5824,3.6199,309240,0
+NEOG.US,D,20090518,000000,3.6476,3.6724,3.5824,3.6649,286334,0
+NEOG.US,D,20090519,000000,3.6274,3.7024,3.5824,3.6026,208806,0
+NEOG.US,D,20090520,000000,3.615,3.69,3.5824,3.5876,380646,0
+NEOG.US,D,20090521,000000,3.5674,3.6799,3.52,3.5952,274368,0
+NEOG.US,D,20090522,000000,3.6026,3.6675,3.5075,3.6225,363160,0
+NEOG.US,D,20090526,000000,3.6026,3.7676,3.5824,3.6675,702446,0
+NEOG.US,D,20090527,000000,3.6574,3.7302,3.6349,3.6375,492712,0
+NEOG.US,D,20090528,000000,3.6776,3.705,3.5876,3.5952,626760,0
+NEOG.US,D,20090529,000000,3.6049,3.6724,3.5876,3.6724,949744,0
+NEOG.US,D,20090601,000000,3.7324,3.7324,3.6402,3.6852,623320,0
+NEOG.US,D,20090602,000000,3.6525,4.0002,3.6525,3.9476,795038,0
+NEOG.US,D,20090603,000000,3.9326,4.0474,3.9075,4.0474,379502,0
+NEOG.US,D,20090604,000000,4.0774,4.0774,3.9525,4.0125,445192,0
+NEOG.US,D,20090605,000000,4.0451,4.1652,3.99,4.1652,391382,0
+NEOG.US,D,20090608,000000,4.155,4.3324,4.1224,4.2552,324542,0
+NEOG.US,D,20090609,000000,4.2874,4.3699,4.1674,4.2574,399590,0
+NEOG.US,D,20090610,000000,4.3302,4.3302,4.1175,4.1625,552592,0
+NEOG.US,D,20090611,000000,4.185,4.3226,4.185,4.2326,308510,0
+NEOG.US,D,20090612,000000,4.2252,4.4325,4.2225,4.4325,645144,0
+NEOG.US,D,20090615,000000,4.4325,4.4674,4.2049,4.2274,501504,0
+NEOG.US,D,20090616,000000,4.0849,4.3174,4.0849,4.2176,644080,0
+NEOG.US,D,20090617,000000,4.2424,4.3302,4.1974,4.32,308966,0
+NEOG.US,D,20090618,000000,4.3024,4.4224,4.23,4.4149,285878,0
+NEOG.US,D,20090619,000000,4.2975,4.7475,4.1775,4.6474,2572310,0
+NEOG.US,D,20090622,000000,4.6324,4.7074,4.4952,4.6076,665800,0
+NEOG.US,D,20090623,000000,4.6174,4.6976,4.5026,4.5626,572190,0
+NEOG.US,D,20090624,000000,4.8325,4.8325,4.5375,4.5825,580806,0
+NEOG.US,D,20090625,000000,4.5375,4.79,4.5274,4.7875,562048,0
+NEOG.US,D,20090626,000000,4.78,4.9975,4.6575,4.9225,1749792,0
+NEOG.US,D,20090629,000000,4.9175,4.9725,4.7825,4.845,589536,0
+NEOG.US,D,20090630,000000,4.8625,4.94,4.7325,4.83,559536,0
+NEOG.US,D,20090701,000000,4.8725,5,4.8625,4.9975,503592,0
+NEOG.US,D,20090702,000000,4.8725,4.9475,4.7725,4.87,550248,0
+NEOG.US,D,20090706,000000,4.8675,4.935,4.7525,4.7775,328912,0
+NEOG.US,D,20090707,000000,4.7925,4.85,4.6875,4.6875,892742,0
+NEOG.US,D,20090708,000000,4.6875,4.7575,4.6099,4.6527,572886,0
+NEOG.US,D,20090709,000000,4.6875,4.8825,4.6249,4.6976,334048,0
+NEOG.US,D,20090710,000000,4.6875,4.7975,4.62,4.6976,242934,0
+NEOG.US,D,20090713,000000,4.6976,4.7875,4.5525,4.7426,387456,0
+NEOG.US,D,20090714,000000,4.74,4.8475,4.74,4.8125,155510,0
+NEOG.US,D,20090715,000000,4.85,4.99,4.8025,4.97,420256,0
+NEOG.US,D,20090716,000000,4.935,5.0025,4.82,5.0025,484830,0
+NEOG.US,D,20090717,000000,5,5,4.8775,4.91,282558,0
+NEOG.US,D,20090720,000000,4.935,4.97,4.7575,4.8325,540504,0
+NEOG.US,D,20090721,000000,4.875,4.9175,4.7725,4.84,574704,0
+NEOG.US,D,20090722,000000,4.9075,4.9925,4.7525,4.9025,398088,0
+NEOG.US,D,20090723,000000,4.8575,5.0025,4.8575,4.9575,725464,0
+NEOG.US,D,20090724,000000,4.91,4.955,4.835,4.9225,371190,0
+NEOG.US,D,20090727,000000,4.9175,4.9175,4.8175,4.8425,213048,0
+NEOG.US,D,20090728,000000,4.8025,4.9475,4.7875,4.9175,411616,0
+NEOG.US,D,20090729,000000,4.9,4.9625,4.8125,4.8775,223254,0
+NEOG.US,D,20090730,000000,4.9125,5.0575,4.8075,4.98,388320,0
+NEOG.US,D,20090731,000000,4.945,5.0025,4.8575,4.8575,293656,0
+NEOG.US,D,20090803,000000,4.905,4.9125,4.7825,4.8525,271720,0
+NEOG.US,D,20090804,000000,4.8125,4.94,4.8125,4.915,370902,0
+NEOG.US,D,20090805,000000,4.9175,4.935,4.6924,4.7224,243854,0
+NEOG.US,D,20090806,000000,4.725,4.725,4.4876,4.5124,484056,0
+NEOG.US,D,20090807,000000,4.5825,4.8325,4.4524,4.7276,427062,0
+NEOG.US,D,20090810,000000,4.68,4.7374,4.4427,4.665,186888,0
+NEOG.US,D,20090811,000000,4.6324,4.7074,4.5424,4.5825,261400,0
+NEOG.US,D,20090812,000000,4.5975,4.6699,4.5649,4.6226,498030,0
+NEOG.US,D,20090813,000000,4.6575,4.7074,4.5926,4.6725,186432,0
+NEOG.US,D,20090814,000000,4.68,4.6924,4.545,4.6425,352792,0
+NEOG.US,D,20090817,000000,4.6249,4.7475,4.5975,4.6875,196998,0
+NEOG.US,D,20090818,000000,4.7224,4.8075,4.6324,4.7449,241470,0
+NEOG.US,D,20090819,000000,4.6826,4.9275,4.6826,4.9225,295648,0
+NEOG.US,D,20090820,000000,4.8825,4.92,4.7675,4.86,197392,0
+NEOG.US,D,20090821,000000,4.9275,4.97,4.8525,4.9025,364816,0
+NEOG.US,D,20090824,000000,4.8975,4.9475,4.8425,4.8875,103422,0
+NEOG.US,D,20090825,000000,4.9075,4.9675,4.8725,4.92,181072,0
+NEOG.US,D,20090826,000000,4.9025,4.9325,4.8025,4.9175,141950,0
+NEOG.US,D,20090827,000000,4.8725,4.9175,4.71,4.7825,176030,0
+NEOG.US,D,20090828,000000,4.8025,4.8475,4.7052,4.7074,192846,0
+NEOG.US,D,20090831,000000,4.6999,4.7325,4.6076,4.6676,325958,0
+NEOG.US,D,20090901,000000,4.76,4.985,4.74,4.8825,1291432,0
+NEOG.US,D,20090902,000000,4.8825,5.385,4.8725,5.27,2746622,0
+NEOG.US,D,20090903,000000,5.33,5.33,4.9825,5,1181608,0
+NEOG.US,D,20090904,000000,5,5.0075,4.9225,5,503894,0
+NEOG.US,D,20090908,000000,5,5,4.9225,4.9575,225206,0
+NEOG.US,D,20090909,000000,4.97,5,4.9175,4.9925,213302,0
+NEOG.US,D,20090910,000000,4.9925,5.0075,4.9475,5,225750,0
+NEOG.US,D,20090911,000000,4.995,5.03,4.9675,4.9725,178622,0
+NEOG.US,D,20090914,000000,4.9575,5,4.9475,4.9925,183760,0
+NEOG.US,D,20090915,000000,4.98,5.0025,4.9575,4.9675,149560,0
+NEOG.US,D,20090916,000000,4.975,5,4.8575,4.9875,346926,0
+NEOG.US,D,20090917,000000,4.95,5,4.89,4.9975,179848,0
+NEOG.US,D,20090918,000000,4.9975,5.0425,4.93,4.995,567614,0
+NEOG.US,D,20090921,000000,4.9725,5.15,4.9725,5.0825,422078,0
+NEOG.US,D,20090922,000000,5.0825,5.085,4.9575,4.9825,499960,0
+NEOG.US,D,20090923,000000,4.9725,5.1575,4.9375,5.08,556728,0
+NEOG.US,D,20090924,000000,5.1675,5.3325,5.0075,5.3075,863598,0
+NEOG.US,D,20090925,000000,5.3225,5.58,5.3025,5.5075,760416,0
+NEOG.US,D,20090928,000000,5.5425,5.6325,5.4675,5.56,495328,0
+NEOG.US,D,20090929,000000,5.58,5.61,5.4275,5.465,311790,0
+NEOG.US,D,20090930,000000,5.465,5.465,5.3325,5.3825,294014,0
+NEOG.US,D,20091001,000000,5.3775,5.505,5.3325,5.345,673968,0
+NEOG.US,D,20091002,000000,5.3325,5.3875,5.2125,5.2325,538368,0
+NEOG.US,D,20091005,000000,5.2325,5.295,5.145,5.2375,433032,0
+NEOG.US,D,20091006,000000,5.215,5.2675,5.205,5.2575,666264,0
+NEOG.US,D,20091007,000000,5.2575,5.315,5.2275,5.2475,249486,0
+NEOG.US,D,20091008,000000,5.2775,5.3025,5.1075,5.1225,477038,0
+NEOG.US,D,20091009,000000,5.1075,5.2525,4.9775,5.0825,1034592,0
+NEOG.US,D,20091012,000000,5.0825,5.2925,5.0825,5.2225,508440,0
+NEOG.US,D,20091013,000000,5.2325,5.2675,5.0975,5.16,253552,0
+NEOG.US,D,20091014,000000,5.2225,5.26,5.1075,5.14,425928,0
+NEOG.US,D,20091015,000000,5.1275,5.2375,5.08,5.1025,329688,0
+NEOG.US,D,20091016,000000,5.09,5.18,5.0625,5.1375,274608,0
+NEOG.US,D,20091019,000000,5.1225,5.19,5.0425,5.15,364680,0
+NEOG.US,D,20091020,000000,5.17,5.1975,5.105,5.1225,452430,0
+NEOG.US,D,20091021,000000,5.0975,5.3175,5.095,5.295,620246,0
+NEOG.US,D,20091022,000000,5.2875,5.3675,5.2275,5.3425,353728,0
+NEOG.US,D,20091023,000000,5.3375,5.37,5.335,5.3675,286168,0
+NEOG.US,D,20091026,000000,5.3575,5.4975,5.3575,5.4625,452704,0
+NEOG.US,D,20091027,000000,5.4575,5.485,5.32,5.3375,278846,0
+NEOG.US,D,20091028,000000,5.3475,5.3475,5.1275,5.13,280454,0
+NEOG.US,D,20091029,000000,5.1525,5.3475,5.0275,5.3125,446368,0
+NEOG.US,D,20091030,000000,5.2675,5.3675,5.2225,5.2825,604840,0
+NEOG.US,D,20091102,000000,5.2825,5.3575,5.1825,5.2475,283344,0
+NEOG.US,D,20091103,000000,5.2475,5.2675,5.1125,5.2075,448608,0
+NEOG.US,D,20091104,000000,5.2125,5.2925,5.0275,5.0375,194766,0
+NEOG.US,D,20091105,000000,5.0875,5.3325,5.0725,5.3075,319470,0
+NEOG.US,D,20091106,000000,5.3075,5.3075,5.2175,5.305,130296,0
+NEOG.US,D,20091109,000000,5.3325,5.4175,5.2925,5.4,369590,0
+NEOG.US,D,20091110,000000,5.3625,5.455,5.3425,5.3825,216624,0
+NEOG.US,D,20091111,000000,5.4325,5.4675,5.2575,5.33,230200,0
+NEOG.US,D,20091112,000000,5.3075,5.3975,5.1675,5.1675,349038,0
+NEOG.US,D,20091113,000000,5.1925,5.2175,5.1,5.1775,188080,0
+NEOG.US,D,20091116,000000,5.19,5.5925,5.19,5.545,444030,0
+NEOG.US,D,20091117,000000,5.54,5.61,5.3875,5.485,393902,0
+NEOG.US,D,20091118,000000,5.5025,5.6675,5.3775,5.615,217008,0
+NEOG.US,D,20091119,000000,5.5675,5.6125,5.4275,5.5225,312110,0
+NEOG.US,D,20091120,000000,5.4775,5.57,5.4175,5.535,210414,0
+NEOG.US,D,20091123,000000,5.6325,5.6975,5.5775,5.6125,200982,0
+NEOG.US,D,20091124,000000,5.5875,5.6725,5.5,5.5925,145854,0
+NEOG.US,D,20091125,000000,5.6075,5.6575,5.515,5.5175,222006,0
+NEOG.US,D,20091127,000000,5.4125,5.5125,5.3625,5.3925,229032,0
+NEOG.US,D,20091130,000000,5.36,5.4375,5.28,5.4225,495168,0
+NEOG.US,D,20091201,000000,5.4575,5.5425,5.3925,5.4425,510174,0
+NEOG.US,D,20091202,000000,5.4375,5.575,5.3925,5.4175,205384,0
+NEOG.US,D,20091203,000000,5.4475,5.5175,5.3825,5.3975,327000,0
+NEOG.US,D,20091204,000000,5.49,5.605,5.4175,5.525,262416,0
+NEOG.US,D,20091207,000000,5.5075,5.5875,5.35,5.495,151118,0
+NEOG.US,D,20091208,000000,5.4575,5.5325,5.3925,5.4275,185200,0
+NEOG.US,D,20091209,000000,5.4025,5.5025,5.3725,5.425,69904,0
+NEOG.US,D,20091210,000000,5.4225,5.4575,5.295,5.39,256206,0
+NEOG.US,D,20091211,000000,5.4225,5.5125,5.3125,5.495,232392,0
+NEOG.US,D,20091214,000000,5.5025,5.6675,5.4375,5.6575,500928,0
+NEOG.US,D,20091215,000000,5.665,5.8925,5.6525,5.845,491894,0
+NEOG.US,D,20091216,000000,5.9475,6.175,5.7175,6.085,1247542,0
+NEOG.US,D,20091217,000000,6.1175,6.1175,5.895,5.9425,443488,0
+NEOG.US,D,20091218,000000,6.0125,6.0125,5.6275,5.73,1926520,0
+NEOG.US,D,20091221,000000,5.9075,6.0025,5.8575,5.9,432078,0
+NEOG.US,D,20091222,000000,5.9375,6.04,5.935,6.025,273304,0
+NEOG.US,D,20091223,000000,6.05,6.1175,5.965,6.0175,421726,0
+NEOG.US,D,20091224,000000,6.045,6.1175,5.9875,6.0725,66464,0
+NEOG.US,D,20091228,000000,6.07,6.125,6,6.07,211976,0
+NEOG.US,D,20091229,000000,6.0975,6.0975,5.9525,6.0475,163062,0
+NEOG.US,D,20091230,000000,6.01,6.0475,5.8975,6.0475,225072,0
+NEOG.US,D,20091231,000000,6.055,6.0625,5.8875,5.9025,147280,0
+NEOG.US,D,20100104,000000,5.935,6.115,5.92,6.0875,246062,0
+NEOG.US,D,20100105,000000,6.05,6.075,5.8375,5.92,316432,0
+NEOG.US,D,20100106,000000,5.9,5.9675,5.8025,5.855,258838,0
+NEOG.US,D,20100107,000000,5.825,5.935,5.8,5.92,174272,0
+NEOG.US,D,20100108,000000,5.8875,6.0225,5.865,5.94,194430,0
+NEOG.US,D,20100111,000000,5.98,6.0325,5.92,5.98,252070,0
+NEOG.US,D,20100112,000000,5.93,6.01,5.93,5.97,139992,0
+NEOG.US,D,20100113,000000,6.0125,6.055,5.98,6.04,110646,0
+NEOG.US,D,20100114,000000,6.0175,6.0925,5.995,6.06,140030,0
+NEOG.US,D,20100115,000000,6.0975,6.0975,5.8725,5.9225,313776,0
+NEOG.US,D,20100119,000000,5.9475,6.0775,5.9225,5.9925,241710,0
+NEOG.US,D,20100120,000000,5.9725,5.9725,5.7775,5.875,222880,0
+NEOG.US,D,20100121,000000,5.9,5.995,5.775,5.775,413862,0
+NEOG.US,D,20100122,000000,5.79,5.8675,5.6325,5.64,293558,0
+NEOG.US,D,20100125,000000,5.6575,5.6575,5.4475,5.515,315024,0
+NEOG.US,D,20100126,000000,5.485,5.5575,5.44,5.5125,261574,0
+NEOG.US,D,20100127,000000,5.47,5.595,5.47,5.595,119128,0
+NEOG.US,D,20100128,000000,5.6125,5.625,5.385,5.3875,211454,0
+NEOG.US,D,20100129,000000,5.38,5.4275,5.305,5.3125,236368,0
+NEOG.US,D,20100201,000000,5.32,5.4075,5.1975,5.39,268054,0
+NEOG.US,D,20100202,000000,5.4075,5.46,5.3325,5.4025,201358,0
+NEOG.US,D,20100203,000000,5.37,5.435,5.325,5.3975,207328,0
+NEOG.US,D,20100204,000000,5.37,5.375,5.2125,5.2175,238142,0
+NEOG.US,D,20100205,000000,5.2175,5.3475,5.135,5.2825,210678,0
+NEOG.US,D,20100208,000000,5.2625,5.3225,5.1275,5.26,179798,0
+NEOG.US,D,20100209,000000,5.2975,5.3275,5.2125,5.3225,118654,0
+NEOG.US,D,20100210,000000,5.2925,5.395,5.195,5.3875,206536,0
+NEOG.US,D,20100211,000000,5.3875,5.5725,5.31,5.565,232728,0
+NEOG.US,D,20100212,000000,5.5125,5.6325,5.4675,5.62,173352,0
+NEOG.US,D,20100216,000000,5.6625,5.69,5.57,5.69,211878,0
+NEOG.US,D,20100217,000000,5.6875,5.7925,5.655,5.7775,214816,0
+NEOG.US,D,20100218,000000,5.77,5.8275,5.7075,5.81,209046,0
+NEOG.US,D,20100219,000000,5.815,5.815,5.7275,5.765,172038,0
+NEOG.US,D,20100222,000000,5.8075,5.84,5.75,5.825,135470,0
+NEOG.US,D,20100223,000000,5.8,5.9425,5.7775,5.905,352238,0
+NEOG.US,D,20100224,000000,5.935,6.04,5.91,6.0175,231960,0
+NEOG.US,D,20100225,000000,5.9425,6.1175,5.9425,6.0975,366806,0
+NEOG.US,D,20100226,000000,6.12,6.1225,6.0075,6.0575,932184,0
+NEOG.US,D,20100301,000000,6.0675,6.185,6.04,6.1675,624536,0
+NEOG.US,D,20100302,000000,6.1575,6.27,6.095,6.24,546014,0
+NEOG.US,D,20100303,000000,6.285,6.3,6.2125,6.26,462230,0
+NEOG.US,D,20100304,000000,6.2875,6.2875,6.2325,6.27,99606,0
+NEOG.US,D,20100305,000000,6.3125,6.3775,6.2575,6.3775,324672,0
+NEOG.US,D,20100308,000000,6.375,6.4275,6.2975,6.4025,138926,0
+NEOG.US,D,20100309,000000,6.3675,6.5525,6.3675,6.5475,550544,0
+NEOG.US,D,20100310,000000,6.5275,6.6175,6.4875,6.5625,484480,0
+NEOG.US,D,20100311,000000,6.505,6.5575,6.425,6.4325,398982,0
+NEOG.US,D,20100312,000000,6.4175,6.4275,6.2375,6.2825,457528,0
+NEOG.US,D,20100315,000000,6.26,6.32,6.1875,6.225,211254,0
+NEOG.US,D,20100316,000000,6.225,6.225,6.065,6.13,326544,0
+NEOG.US,D,20100317,000000,6.15,6.225,6.105,6.1625,267542,0
+NEOG.US,D,20100318,000000,6.1525,6.2325,6.1325,6.2125,190254,0
+NEOG.US,D,20100319,000000,6.125,6.25,5.93,6.0875,865806,0
+NEOG.US,D,20100322,000000,6.13,6.25,6.0175,6.2075,284254,0
+NEOG.US,D,20100323,000000,6.21,6.325,6.1425,6.295,162454,0
+NEOG.US,D,20100324,000000,6.295,6.3275,6.1875,6.2,161488,0
+NEOG.US,D,20100325,000000,6.2475,6.395,6.1975,6.375,318728,0
+NEOG.US,D,20100326,000000,6.3725,6.46,6.3025,6.3325,262430,0
+NEOG.US,D,20100329,000000,6.3525,6.5825,6.2575,6.475,468096,0
+NEOG.US,D,20100330,000000,6.3425,6.4175,6.14,6.3275,509606,0
+NEOG.US,D,20100331,000000,6.2925,6.485,6.2275,6.275,405952,0
+NEOG.US,D,20100401,000000,6.3175,6.32,6.1625,6.25,277726,0
+NEOG.US,D,20100405,000000,6.25,6.37,6.205,6.345,363632,0
+NEOG.US,D,20100406,000000,6.34,6.44,6.2475,6.41,209766,0
+NEOG.US,D,20100407,000000,6.415,6.43,6.25,6.3075,358118,0
+NEOG.US,D,20100408,000000,6.275,6.3675,6.26,6.2675,123520,0
+NEOG.US,D,20100409,000000,6.255,6.255,6.1525,6.195,212238,0
+NEOG.US,D,20100412,000000,6.2125,6.27,6.15,6.2375,231942,0
+NEOG.US,D,20100413,000000,6.25,6.375,6.2125,6.37,190256,0
+NEOG.US,D,20100414,000000,6.375,6.455,6.3,6.455,264486,0
+NEOG.US,D,20100415,000000,6.4325,6.4475,6.39,6.435,317494,0
+NEOG.US,D,20100416,000000,6.435,6.5,6.4,6.4825,550288,0
+NEOG.US,D,20100419,000000,6.445,6.535,6.3975,6.5325,332342,0
+NEOG.US,D,20100420,000000,6.5375,6.5825,6.4975,6.56,186600,0
+NEOG.US,D,20100421,000000,6.545,6.6875,6.5425,6.68,169408,0
+NEOG.US,D,20100422,000000,6.57,6.65,6.47,6.6475,171510,0
+NEOG.US,D,20100423,000000,6.6625,6.67,6.535,6.655,219662,0
+NEOG.US,D,20100426,000000,6.62,6.6925,6.6175,6.6375,167480,0
+NEOG.US,D,20100427,000000,6.6375,6.6925,6.53,6.535,310518,0
+NEOG.US,D,20100428,000000,6.575,6.65,6.5225,6.575,115774,0
+NEOG.US,D,20100429,000000,6.59,6.82,6.5775,6.8125,350864,0
+NEOG.US,D,20100430,000000,6.7925,6.7925,6.5725,6.585,240024,0
+NEOG.US,D,20100503,000000,6.6125,6.71,6.52,6.7,156336,0
+NEOG.US,D,20100504,000000,6.62,6.6775,6.5275,6.555,275126,0
+NEOG.US,D,20100505,000000,6.54,6.565,6.4075,6.435,182566,0
+NEOG.US,D,20100506,000000,6.4275,6.4275,6.17,6.2525,294912,0
+NEOG.US,D,20100507,000000,6.24,6.2625,6.015,6.12,399326,0
+NEOG.US,D,20100510,000000,6.2475,6.37,5.875,6.34,299376,0
+NEOG.US,D,20100511,000000,6.275,6.5525,6.1875,6.465,109126,0
+NEOG.US,D,20100512,000000,6.46,6.735,6.435,6.7275,217912,0
+NEOG.US,D,20100513,000000,6.7275,6.8475,6.6875,6.8,307664,0
+NEOG.US,D,20100514,000000,6.75,6.79,6.53,6.6775,553464,0
+NEOG.US,D,20100517,000000,6.7275,6.75,6.54,6.6925,293614,0
+NEOG.US,D,20100518,000000,6.73,6.79,6.5375,6.5725,214296,0
+NEOG.US,D,20100519,000000,6.5575,6.7225,6.505,6.6,187566,0
+NEOG.US,D,20100520,000000,6.48,6.5,6.1625,6.1725,306936,0
+NEOG.US,D,20100521,000000,6.115,6.3125,6.0125,6.2925,384110,0
+NEOG.US,D,20100524,000000,6.3075,6.4,6.15,6.1675,124310,0
+NEOG.US,D,20100525,000000,6.02,6.0575,5.9275,6.015,380990,0
+NEOG.US,D,20100526,000000,6.0575,6.3575,6.035,6.2975,552032,0
+NEOG.US,D,20100527,000000,6.3975,6.545,6.365,6.525,360480,0
+NEOG.US,D,20100528,000000,6.49,6.5575,6.4075,6.4275,258224,0
+NEOG.US,D,20100601,000000,6.4625,6.815,6.455,6.5325,496272,0
+NEOG.US,D,20100602,000000,6.545,6.795,6.385,6.7675,837464,0
+NEOG.US,D,20100603,000000,6.8075,6.9425,6.65,6.89,679182,0
+NEOG.US,D,20100604,000000,6.75,6.87,6.5675,6.5825,452614,0
+NEOG.US,D,20100607,000000,6.59,6.655,6.265,6.265,551006,0
+NEOG.US,D,20100608,000000,6.2775,6.4575,6.2275,6.38,497256,0
+NEOG.US,D,20100609,000000,6.4875,6.5825,6.27,6.305,612614,0
+NEOG.US,D,20100610,000000,6.4075,6.4075,6.3,6.3825,325368,0
+NEOG.US,D,20100611,000000,6.3,6.475,6.2575,6.4675,334576,0
+NEOG.US,D,20100614,000000,6.5075,6.6325,6.4575,6.4725,270806,0
+NEOG.US,D,20100615,000000,6.505,6.7425,6.4325,6.7125,431008,0
+NEOG.US,D,20100616,000000,6.68,6.735,6.555,6.6425,163640,0
+NEOG.US,D,20100617,000000,6.6625,6.705,6.6,6.625,102822,0
+NEOG.US,D,20100618,000000,6.675,6.675,6.5075,6.5775,439830,0
+NEOG.US,D,20100621,000000,6.67,6.75,6.4625,6.715,321440,0
+NEOG.US,D,20100622,000000,6.755,6.8275,6.675,6.7075,314080,0
+NEOG.US,D,20100623,000000,6.6925,6.7475,6.6525,6.6875,154448,0
+NEOG.US,D,20100624,000000,6.635,6.7375,6.62,6.63,139766,0
+NEOG.US,D,20100625,000000,6.65,6.875,6.545,6.8725,1464646,0
+NEOG.US,D,20100628,000000,6.8725,6.975,6.7875,6.915,217862,0
+NEOG.US,D,20100629,000000,6.805,6.81,6.61,6.65,437880,0
+NEOG.US,D,20100630,000000,6.67,6.685,6.5075,6.5125,267390,0
+NEOG.US,D,20100701,000000,6.545,6.57,6.2,6.44,554342,0
+NEOG.US,D,20100702,000000,6.48,6.52,6.2775,6.42,170224,0
+NEOG.US,D,20100706,000000,6.5025,6.6225,6.3125,6.3525,266830,0
+NEOG.US,D,20100707,000000,6.3925,6.57,6.375,6.5675,239368,0
+NEOG.US,D,20100708,000000,6.62,6.6225,6.485,6.595,227432,0
+NEOG.US,D,20100709,000000,6.58,6.715,6.545,6.7025,315982,0
+NEOG.US,D,20100712,000000,6.695,6.6975,6.5675,6.57,90134,0
+NEOG.US,D,20100713,000000,6.6675,6.8125,6.58,6.805,239224,0
+NEOG.US,D,20100714,000000,6.735,6.8125,6.685,6.7675,143440,0
+NEOG.US,D,20100715,000000,6.755,6.7625,6.55,6.6225,141576,0
+NEOG.US,D,20100716,000000,6.555,6.5625,6.375,6.3825,312022,0
+NEOG.US,D,20100719,000000,6.21,6.4975,6.21,6.44,241232,0
+NEOG.US,D,20100720,000000,6.3875,6.745,6.36,6.74,337928,0
+NEOG.US,D,20100721,000000,6.75,6.835,6.605,6.6475,389368,0
+NEOG.US,D,20100722,000000,6.74,6.905,6.7075,6.8975,945054,0
+NEOG.US,D,20100723,000000,6.8825,7.0925,6.8325,7.0775,461552,0
+NEOG.US,D,20100726,000000,7.1175,7.295,7.0775,7.2925,413072,0
+NEOG.US,D,20100727,000000,7.3,7.4775,7.27,7.325,439926,0
+NEOG.US,D,20100728,000000,7.275,7.3525,7.125,7.305,335912,0
+NEOG.US,D,20100729,000000,7.375,7.375,7.125,7.2175,222432,0
+NEOG.US,D,20100730,000000,7.12,7.5625,7.12,7.465,700200,0
+NEOG.US,D,20100802,000000,7.5975,7.5975,7.375,7.425,395176,0
+NEOG.US,D,20100803,000000,7.385,7.485,7.355,7.3625,177512,0
+NEOG.US,D,20100804,000000,7.3825,7.5725,7.3325,7.4775,167448,0
+NEOG.US,D,20100805,000000,7.405,7.4325,7.275,7.275,168568,0
+NEOG.US,D,20100806,000000,7.2525,7.2525,7.1,7.15,364472,0
+NEOG.US,D,20100809,000000,7.225,7.335,7.1325,7.3225,350128,0
+NEOG.US,D,20100810,000000,7.255,7.2575,7.03,7.065,353984,0
+NEOG.US,D,20100811,000000,6.94,7,6.85,6.875,486576,0
+NEOG.US,D,20100812,000000,6.7575,6.9875,6.7525,6.885,253046,0
+NEOG.US,D,20100813,000000,6.845,6.9875,6.82,6.875,340768,0
+NEOG.US,D,20100816,000000,6.875,6.9675,6.7775,6.95,178424,0
+NEOG.US,D,20100817,000000,7,7.1225,6.9425,7.065,204048,0
+NEOG.US,D,20100818,000000,7.0725,7.145,6.935,7.0375,212254,0
+NEOG.US,D,20100819,000000,7.0075,7.03,6.9075,6.9375,329744,0
+NEOG.US,D,20100820,000000,6.9,7.0925,6.9,7.0925,332784,0
+NEOG.US,D,20100823,000000,7.1525,7.23,7.095,7.14,305974,0
+NEOG.US,D,20100824,000000,7.035,7.0975,6.96,7.005,176992,0
+NEOG.US,D,20100825,000000,6.95,7.265,6.89,7.245,333078,0
+NEOG.US,D,20100826,000000,7.2525,7.2675,7.1025,7.1625,237158,0
+NEOG.US,D,20100827,000000,7.255,7.3975,7.0625,7.37,314816,0
+NEOG.US,D,20100830,000000,7.32,7.3425,7.1325,7.145,323632,0
+NEOG.US,D,20100831,000000,7.12,7.3275,7.1075,7.305,657590,0
+NEOG.US,D,20100901,000000,7.42,7.7925,7.3825,7.71,832318,0
+NEOG.US,D,20100902,000000,7.6775,7.7975,7.5175,7.6825,2641982,0
+NEOG.US,D,20100903,000000,7.775,7.95,7.73,7.9425,311256,0
+NEOG.US,D,20100907,000000,7.9375,7.98,7.83,7.8525,458560,0
+NEOG.US,D,20100908,000000,7.88,8.0325,7.83,7.9975,355286,0
+NEOG.US,D,20100909,000000,8.0625,8.105,7.68,7.7775,247998,0
+NEOG.US,D,20100910,000000,7.815,7.9725,7.7,7.7875,206326,0
+NEOG.US,D,20100913,000000,7.8775,7.9975,7.87,7.9675,288304,0
+NEOG.US,D,20100914,000000,7.96,8.0525,7.9075,7.93,196150,0
+NEOG.US,D,20100915,000000,7.925,7.96,7.765,7.845,243704,0
+NEOG.US,D,20100916,000000,7.83,7.8925,7.7025,7.755,567238,0
+NEOG.US,D,20100917,000000,7.8675,8.0725,7.8425,7.9725,488328,0
+NEOG.US,D,20100920,000000,7.955,8.2275,7.945,8.2075,448990,0
+NEOG.US,D,20100921,000000,8.165,8.2375,8.1175,8.125,605886,0
+NEOG.US,D,20100922,000000,8.125,8.15,8.045,8.1,436598,0
+NEOG.US,D,20100923,000000,8.2725,8.415,8.05,8.0625,803000,0
+NEOG.US,D,20100924,000000,8.2075,8.3675,8.1075,8.3175,407256,0
+NEOG.US,D,20100927,000000,8.3475,8.4675,8.2975,8.4625,303862,0
+NEOG.US,D,20100928,000000,8.4625,8.69,8.34,8.67,441016,0
+NEOG.US,D,20100929,000000,8.62,8.665,8.5525,8.5625,336216,0
+NEOG.US,D,20100930,000000,8.5875,8.625,8.3625,8.4625,358406,0
+NEOG.US,D,20101001,000000,8.4625,8.49,8.15,8.1675,630902,0
+NEOG.US,D,20101004,000000,8.15,8.3075,8.095,8.285,318422,0
+NEOG.US,D,20101005,000000,8.37,8.5425,8.335,8.495,358134,0
+NEOG.US,D,20101006,000000,8.4675,8.5225,8.2925,8.43,284294,0
+NEOG.US,D,20101007,000000,8.5,8.5375,8.34,8.4075,226822,0
+NEOG.US,D,20101008,000000,8.435,8.56,8.29,8.5,163214,0
+NEOG.US,D,20101011,000000,8.5175,8.705,8.4825,8.6475,474422,0
+NEOG.US,D,20101012,000000,8.6075,8.685,8.5225,8.5775,152054,0
+NEOG.US,D,20101013,000000,8.5925,8.875,8.54,8.8275,453742,0
+NEOG.US,D,20101014,000000,8.7975,9.06,8.7975,8.975,555888,0
+NEOG.US,D,20101015,000000,9.0925,9.0925,8.8175,8.8875,352200,0
+NEOG.US,D,20101018,000000,8.9025,9.06,8.885,9.0475,193246,0
+NEOG.US,D,20101019,000000,8.8725,8.9125,8.5125,8.5875,358638,0
+NEOG.US,D,20101020,000000,8.6075,8.8475,8.6,8.685,192144,0
+NEOG.US,D,20101021,000000,8.7125,8.845,8.3775,8.59,353510,0
+NEOG.US,D,20101022,000000,8.6125,8.6825,8.585,8.6375,142272,0
+NEOG.US,D,20101025,000000,8.7125,8.915,8.6175,8.6325,610344,0
+NEOG.US,D,20101026,000000,8.575,8.75,8.575,8.5975,203256,0
+NEOG.US,D,20101027,000000,8.5625,8.6425,8.32,8.4725,275702,0
+NEOG.US,D,20101028,000000,8.55,8.6425,8.37,8.48,167246,0
+NEOG.US,D,20101029,000000,8.3825,8.4925,8.3425,8.355,242662,0
+NEOG.US,D,20101101,000000,8.36,8.485,8.23,8.3575,315936,0
+NEOG.US,D,20101102,000000,8.4625,8.7425,8.3975,8.7425,352088,0
+NEOG.US,D,20101103,000000,8.725,8.86,8.655,8.815,339150,0
+NEOG.US,D,20101104,000000,8.9275,9.1,8.89,9.0875,503334,0
+NEOG.US,D,20101105,000000,9.1225,9.17,9.035,9.12,206136,0
+NEOG.US,D,20101108,000000,9.065,9.175,9.01,9.1025,192392,0
+NEOG.US,D,20101109,000000,9.105,9.105,8.88,8.95,311048,0
+NEOG.US,D,20101110,000000,8.9225,9.225,8.88,9.225,297464,0
+NEOG.US,D,20101111,000000,9.1,9.2225,8.9625,9.12,142584,0
+NEOG.US,D,20101112,000000,9.0125,9.1525,8.9875,8.9875,149078,0
+NEOG.US,D,20101115,000000,9.0125,9.21,9.01,9.03,121968,0
+NEOG.US,D,20101116,000000,8.9525,9.0775,8.6525,8.77,233520,0
+NEOG.US,D,20101117,000000,8.8175,8.85,8.59,8.61,286542,0
+NEOG.US,D,20101118,000000,8.6825,9.0275,8.6375,8.965,297640,0
+NEOG.US,D,20101119,000000,8.9775,9.165,8.8625,9.03,293120,0
+NEOG.US,D,20101122,000000,8.97,9.1125,8.9525,9.0825,158280,0
+NEOG.US,D,20101123,000000,9.025,9.1525,8.94,9.1275,205406,0
+NEOG.US,D,20101124,000000,9.1625,9.43,9.115,9.395,209040,0
+NEOG.US,D,20101126,000000,9.315,9.4925,9.2225,9.3175,43286,0
+NEOG.US,D,20101129,000000,9.25,9.43,9.2075,9.385,144800,0
+NEOG.US,D,20101130,000000,9.25,9.385,9.185,9.2875,529302,0
+NEOG.US,D,20101201,000000,9.48,9.72,9.445,9.602,569320,0
+NEOG.US,D,20101202,000000,9.645,9.742,9.405,9.575,277670,0
+NEOG.US,D,20101203,000000,9.5,9.54,9.4,9.4875,279102,0
+NEOG.US,D,20101206,000000,9.4975,9.732,9.4025,9.528,220800,0
+NEOG.US,D,20101207,000000,9.59,9.678,9.535,9.662,305024,0
+NEOG.US,D,20101208,000000,9.688,9.732,9.63,9.702,343230,0
+NEOG.US,D,20101209,000000,9.795,9.86,9.692,9.748,336896,0
+NEOG.US,D,20101210,000000,9.792,9.925,9.785,9.922,228502,0
+NEOG.US,D,20101213,000000,9.925,10.068,9.875,9.9,531078,0
+NEOG.US,D,20101214,000000,9.97,10,9.925,9.992,290448,0
+NEOG.US,D,20101215,000000,10,10.462,9.985,10.338,650430,0
+NEOG.US,D,20101216,000000,10.39,10.465,10.248,10.31,616958,0
+NEOG.US,D,20101217,000000,10.295,10.432,10.025,10.395,692408,0
+NEOG.US,D,20101220,000000,10.33,10.49,10.245,10.262,293078,0
+NEOG.US,D,20101221,000000,10.358,10.388,10.092,10.275,466008,0
+NEOG.US,D,20101222,000000,10.322,10.49,10.188,10.392,512872,0
+NEOG.US,D,20101223,000000,10.372,10.5,10.372,10.47,337422,0
+NEOG.US,D,20101227,000000,10.48,10.618,10.418,10.472,286206,0
+NEOG.US,D,20101228,000000,10.452,10.522,10.34,10.482,256432,0
+NEOG.US,D,20101229,000000,10.462,10.575,10.375,10.455,229494,0
+NEOG.US,D,20101230,000000,10.478,10.602,10.41,10.472,181942,0
+NEOG.US,D,20101231,000000,10.418,10.548,10.258,10.258,277872,0
+NEOG.US,D,20110103,000000,10.405,10.652,10.358,10.565,882854,0
+NEOG.US,D,20110104,000000,10.762,10.785,9.625,10.358,1828894,0
+NEOG.US,D,20110105,000000,9.942,10.22,9.908,9.982,1176688,0
+NEOG.US,D,20110106,000000,9.982,10,9.645,9.75,778168,0
+NEOG.US,D,20110107,000000,9.705,9.788,9.6,9.738,528752,0
+NEOG.US,D,20110110,000000,9.715,9.818,9.702,9.795,454640,0
+NEOG.US,D,20110111,000000,9.87,9.945,9.738,9.84,420056,0
+NEOG.US,D,20110112,000000,9.912,10.255,9.77,9.87,509784,0
+NEOG.US,D,20110113,000000,9.902,9.992,9.745,9.815,350326,0
+NEOG.US,D,20110114,000000,9.81,10.07,9.798,9.992,291486,0
+NEOG.US,D,20110118,000000,9.992,10.115,9.832,9.938,281280,0
+NEOG.US,D,20110119,000000,9.95,9.998,9.7,9.748,523630,0
+NEOG.US,D,20110120,000000,9.652,9.745,9.115,9.1425,948622,0
+NEOG.US,D,20110121,000000,9.21,9.325,8.9275,9.04,1050224,0
+NEOG.US,D,20110124,000000,9,9.155,8.8925,8.9075,335662,0
+NEOG.US,D,20110125,000000,8.8325,8.935,8.6875,8.915,1015830,0
+NEOG.US,D,20110126,000000,8.9375,9.4525,8.9375,9.3875,897888,0
+NEOG.US,D,20110127,000000,9.4325,9.475,9.225,9.4225,359678,0
+NEOG.US,D,20110128,000000,9.475,9.475,8.975,9.05,320070,0
+NEOG.US,D,20110131,000000,9.1275,9.135,8.965,8.99,383288,0
+NEOG.US,D,20110201,000000,8.9925,9.315,8.945,9.28,348438,0
+NEOG.US,D,20110202,000000,9.225,9.3625,9.225,9.3025,161254,0
+NEOG.US,D,20110203,000000,9.3,9.3375,9.1675,9.33,345118,0
+NEOG.US,D,20110204,000000,9.3075,9.3525,9.22,9.29,185198,0
+NEOG.US,D,20110207,000000,9.2875,9.63,9.2875,9.4925,196574,0
+NEOG.US,D,20110208,000000,9.47,9.585,9.425,9.58,187944,0
+NEOG.US,D,20110209,000000,9.54,9.7,9.485,9.675,319384,0
+NEOG.US,D,20110210,000000,9.608,9.792,9.608,9.698,375886,0
+NEOG.US,D,20110211,000000,9.625,9.728,9.608,9.688,183062,0
+NEOG.US,D,20110214,000000,9.708,9.725,9.595,9.69,215982,0
+NEOG.US,D,20110215,000000,9.682,9.698,9.4,9.4,500262,0
+NEOG.US,D,20110216,000000,9.4325,9.495,9.2875,9.3275,283920,0
+NEOG.US,D,20110218,000000,9.345,9.37,9.2475,9.2475,508854,0
+NEOG.US,D,20110222,000000,9.13,9.3175,9.13,9.275,526582,0
+NEOG.US,D,20110223,000000,9.25,9.2825,9.125,9.1275,375582,0
+NEOG.US,D,20110224,000000,9.14,9.23,9.0425,9.0975,400032,0
+NEOG.US,D,20110225,000000,9.11,9.3975,9.11,9.3975,193536,0
+NEOG.US,D,20110228,000000,9.3175,9.42,9.2425,9.3475,316544,0
+NEOG.US,D,20110301,000000,9.3475,9.3475,9.1325,9.2,806600,0
+NEOG.US,D,20110302,000000,9.2,9.3825,9.1525,9.355,189158,0
+NEOG.US,D,20110303,000000,9.415,9.972,9.3675,9.895,522720,0
+NEOG.US,D,20110304,000000,9.895,10.218,9.825,10.098,678360,0
+NEOG.US,D,20110307,000000,10.028,10.192,9.842,10.112,350942,0
+NEOG.US,D,20110308,000000,10.105,10.325,10.072,10.29,285534,0
+NEOG.US,D,20110309,000000,10.14,10.292,10.135,10.162,327590,0
+NEOG.US,D,20110310,000000,10.008,10.018,9.68,9.865,341654,0
+NEOG.US,D,20110311,000000,9.818,9.895,9.672,9.78,553912,0
+NEOG.US,D,20110314,000000,9.748,9.898,9.672,9.775,315950,0
+NEOG.US,D,20110315,000000,9.505,9.83,9.505,9.652,357150,0
+NEOG.US,D,20110316,000000,9.608,9.712,9.4225,9.505,342800,0
+NEOG.US,D,20110317,000000,9.628,9.748,9.522,9.635,239952,0
+NEOG.US,D,20110318,000000,9.71,9.762,9.562,9.74,516382,0
+NEOG.US,D,20110321,000000,9.932,9.995,9.815,9.995,241430,0
+NEOG.US,D,20110322,000000,10.038,10.372,9.95,10.275,528870,0
+NEOG.US,D,20110323,000000,10.185,10.21,9.76,9.902,583886,0
+NEOG.US,D,20110324,000000,9.928,9.958,9.6,9.62,449608,0
+NEOG.US,D,20110325,000000,9.578,9.632,9.4675,9.485,450326,0
+NEOG.US,D,20110328,000000,9.44,9.515,9.325,9.3875,366878,0
+NEOG.US,D,20110329,000000,9.415,9.525,9.36,9.4875,348712,0
+NEOG.US,D,20110330,000000,9.508,9.872,9.455,9.825,588104,0
+NEOG.US,D,20110331,000000,9.82,10.478,9.82,10.345,1407318,0
+NEOG.US,D,20110401,000000,10.405,10.448,10.09,10.335,695174,0
+NEOG.US,D,20110404,000000,10.258,10.742,10.25,10.538,646576,0
+NEOG.US,D,20110405,000000,10.482,10.745,10.44,10.602,367576,0
+NEOG.US,D,20110406,000000,10.678,10.745,10.558,10.575,366902,0
+NEOG.US,D,20110407,000000,10.575,10.715,10.412,10.415,235838,0
+NEOG.US,D,20110408,000000,10.505,10.505,10.068,10.158,271390,0
+NEOG.US,D,20110411,000000,10.092,10.255,9.955,10.042,278320,0
+NEOG.US,D,20110412,000000,9.99,10.032,9.845,9.848,271464,0
+NEOG.US,D,20110413,000000,9.948,9.948,9.77,9.84,237366,0
+NEOG.US,D,20110414,000000,9.84,10.1,9.7,10.025,589016,0
+NEOG.US,D,20110415,000000,9.82,10.212,9.82,10.192,484024,0
+NEOG.US,D,20110418,000000,10,10.145,9.828,9.975,565766,0
+NEOG.US,D,20110419,000000,10.045,10.05,9.765,9.805,625840,0
+NEOG.US,D,20110420,000000,9.958,10.13,9.878,10.13,337272,0
+NEOG.US,D,20110421,000000,10.172,10.175,10.032,10.125,170088,0
+NEOG.US,D,20110425,000000,10.068,10.13,9.87,10.105,547790,0
+NEOG.US,D,20110426,000000,10.158,10.438,10.145,10.23,239734,0
+NEOG.US,D,20110427,000000,10.26,10.438,10.23,10.402,269934,0
+NEOG.US,D,20110428,000000,10.485,10.682,10.388,10.568,587320,0
+NEOG.US,D,20110429,000000,10.475,10.612,10.32,10.475,252552,0
+NEOG.US,D,20110502,000000,10.438,10.612,10.332,10.422,494574,0
+NEOG.US,D,20110503,000000,10.422,10.528,9.908,9.965,743656,0
+NEOG.US,D,20110504,000000,9.955,10.128,9.77,9.778,293038,0
+NEOG.US,D,20110505,000000,9.915,9.958,9.525,9.655,320344,0
+NEOG.US,D,20110506,000000,9.982,9.982,9.66,9.71,138262,0
+NEOG.US,D,20110509,000000,9.752,9.885,9.638,9.85,139944,0
+NEOG.US,D,20110510,000000,9.925,10.24,9.86,10.21,303768,0
+NEOG.US,D,20110511,000000,10.158,10.215,9.835,9.88,201542,0
+NEOG.US,D,20110512,000000,9.85,10.222,9.792,10.145,219896,0
+NEOG.US,D,20110513,000000,10,10.145,9.91,10.07,278150,0
+NEOG.US,D,20110516,000000,10.045,10.352,10,10.112,569832,0
+NEOG.US,D,20110517,000000,10.015,10.138,9.915,10.072,273728,0
+NEOG.US,D,20110518,000000,10.108,10.355,9.972,10.312,277910,0
+NEOG.US,D,20110519,000000,10.2,10.912,10.2,10.72,926568,0
+NEOG.US,D,20110520,000000,10.585,10.762,10.322,10.64,374606,0
+NEOG.US,D,20110523,000000,10.37,10.632,10.298,10.445,797440,0
+NEOG.US,D,20110524,000000,10.44,10.545,10.265,10.28,498240,0
+NEOG.US,D,20110525,000000,10.24,10.615,10.15,10.545,209784,0
+NEOG.US,D,20110526,000000,10.512,10.77,10.205,10.725,455614,0
+NEOG.US,D,20110527,000000,10.808,10.808,10.602,10.75,151950,0
+NEOG.US,D,20110531,000000,10.815,11.228,10.612,11.21,1133512,0
+NEOG.US,D,20110601,000000,11.125,11.378,10.712,10.762,899574,0
+NEOG.US,D,20110602,000000,10.805,10.875,10.698,10.798,188246,0
+NEOG.US,D,20110603,000000,10.602,10.785,10.548,10.622,393798,0
+NEOG.US,D,20110606,000000,10.645,10.76,10.422,10.47,294566,0
+NEOG.US,D,20110607,000000,10.375,10.65,10.375,10.462,222472,0
+NEOG.US,D,20110608,000000,10.432,10.588,10.285,10.375,255744,0
+NEOG.US,D,20110609,000000,10.418,10.612,10.315,10.445,132598,0
+NEOG.US,D,20110610,000000,10.365,10.57,10.365,10.452,360480,0
+NEOG.US,D,20110613,000000,10.505,10.532,10.312,10.315,303262,0
+NEOG.US,D,20110614,000000,10.445,10.478,10.318,10.392,229208,0
+NEOG.US,D,20110615,000000,10.25,10.412,10.25,10.32,236934,0
+NEOG.US,D,20110616,000000,10.325,10.502,10.172,10.43,240784,0
+NEOG.US,D,20110617,000000,10.5,10.535,10.17,10.252,583294,0
+NEOG.US,D,20110620,000000,10.198,10.535,10.198,10.422,241886,0
+NEOG.US,D,20110621,000000,10.522,10.642,10.382,10.605,307174,0
+NEOG.US,D,20110622,000000,10.518,10.732,10.518,10.535,211830,0
+NEOG.US,D,20110623,000000,10.4,10.79,10.372,10.745,186872,0
+NEOG.US,D,20110624,000000,10.785,10.785,10.355,10.575,593280,0
+NEOG.US,D,20110627,000000,10.565,10.812,10.262,10.812,274902,0
+NEOG.US,D,20110628,000000,10.815,11.232,10.702,11.218,266470,0
+NEOG.US,D,20110629,000000,11.25,11.355,11.078,11.228,745862,0
+NEOG.US,D,20110630,000000,11.238,11.345,11.208,11.302,411870,0
+NEOG.US,D,20110701,000000,11.338,11.475,11.232,11.332,459552,0
+NEOG.US,D,20110705,000000,11.375,11.7,11.35,11.568,290880,0
+NEOG.US,D,20110706,000000,11.502,11.828,11.502,11.688,399326,0
+NEOG.US,D,20110707,000000,11.765,11.882,11.678,11.845,206038,0
+NEOG.US,D,20110708,000000,11.71,11.98,11.695,11.95,175582,0
+NEOG.US,D,20110711,000000,11.732,11.87,11.638,11.708,277200,0
+NEOG.US,D,20110712,000000,11.67,11.798,11.572,11.648,277000,0
+NEOG.US,D,20110713,000000,11.705,11.845,11.495,11.72,404128,0
+NEOG.US,D,20110714,000000,11.755,11.82,11.502,11.6,215216,0
+NEOG.US,D,20110715,000000,11.605,11.73,11.438,11.56,364406,0
+NEOG.US,D,20110718,000000,11.508,11.508,11.25,11.422,195304,0
+NEOG.US,D,20110719,000000,11.548,11.6,11.505,11.59,308392,0
+NEOG.US,D,20110720,000000,11.605,11.605,11.382,11.48,185568,0
+NEOG.US,D,20110721,000000,11.528,11.768,11.522,11.658,322392,0
+NEOG.US,D,20110722,000000,11.765,11.765,11.528,11.692,235734,0
+NEOG.US,D,20110725,000000,11.57,11.82,11.385,11.42,465086,0
+NEOG.US,D,20110726,000000,11.245,11.245,10.675,10.678,711798,0
+NEOG.US,D,20110727,000000,10.608,10.67,9.83,9.918,1291040,0
+NEOG.US,D,20110728,000000,9.918,10.37,9.9,10.02,1114768,0
+NEOG.US,D,20110729,000000,10.018,10.365,9.89,10.34,522968,0
+NEOG.US,D,20110801,000000,10.468,10.5,9.928,10.018,554086,0
+NEOG.US,D,20110802,000000,10.132,10.17,9.4775,9.528,546264,0
+NEOG.US,D,20110803,000000,9.622,9.768,9.3475,9.732,657368,0
+NEOG.US,D,20110804,000000,9.595,9.788,9.25,9.26,545960,0
+NEOG.US,D,20110805,000000,9.315,9.4525,8.8475,9.2725,738902,0
+NEOG.US,D,20110808,000000,8.975,9.688,8.845,8.91,1073878,0
+NEOG.US,D,20110809,000000,9,9.4675,8.53,9.4225,798360,0
+NEOG.US,D,20110810,000000,9.1575,9.44,8.6225,8.655,435534,0
+NEOG.US,D,20110811,000000,8.7375,9.1975,8.6,8.985,606566,0
+NEOG.US,D,20110812,000000,9.0875,9.13,8.8925,9.125,435430,0
+NEOG.US,D,20110815,000000,9.215,9.355,9.1375,9.3325,205518,0
+NEOG.US,D,20110816,000000,9.1725,9.3175,9,9.1525,364832,0
+NEOG.US,D,20110817,000000,9.475,9.475,9.1425,9.215,374376,0
+NEOG.US,D,20110818,000000,8.83,8.9275,8.44,8.53,942152,0
+NEOG.US,D,20110819,000000,8.35,8.5975,8.1475,8.2575,748040,0
+NEOG.US,D,20110822,000000,8.465,8.465,8.0875,8.17,465560,0
+NEOG.US,D,20110823,000000,8.185,8.79,8.185,8.695,846526,0
+NEOG.US,D,20110824,000000,8.6975,8.8025,8.505,8.7475,171142,0
+NEOG.US,D,20110825,000000,8.8975,8.8975,8.505,8.5175,267064,0
+NEOG.US,D,20110826,000000,8.52,8.655,8.3475,8.585,350504,0
+NEOG.US,D,20110829,000000,8.6825,9.07,8.68,8.9175,411926,0
+NEOG.US,D,20110830,000000,8.85,8.85,8.6025,8.74,711030,0
+NEOG.US,D,20110831,000000,8.8075,8.8725,8.62,8.68,554152,0
+NEOG.US,D,20110901,000000,8.6725,8.9925,8.545,8.74,596934,0
+NEOG.US,D,20110902,000000,8.485,8.6775,8.4225,8.425,386638,0
+NEOG.US,D,20110906,000000,8.1525,8.4575,8.125,8.3525,892144,0
+NEOG.US,D,20110907,000000,8.475,8.79,8.475,8.7675,410894,0
+NEOG.US,D,20110908,000000,8.6625,8.7725,8.36,8.3875,334718,0
+NEOG.US,D,20110909,000000,8.31,8.31,8.065,8.075,547728,0
+NEOG.US,D,20110912,000000,7.9925,8.1625,7.95,8.06,484952,0
+NEOG.US,D,20110913,000000,8.0875,8.165,8.015,8.0875,909902,0
+NEOG.US,D,20110914,000000,8.19,8.4,7.9975,8.3275,478952,0
+NEOG.US,D,20110915,000000,8.27,8.42,8.11,8.2925,274616,0
+NEOG.US,D,20110916,000000,8.36,8.37,8.2175,8.35,579958,0
+NEOG.US,D,20110919,000000,8.25,8.6225,8.0925,8.52,576128,0
+NEOG.US,D,20110920,000000,8.5225,8.665,8.4775,8.5175,543430,0
+NEOG.US,D,20110921,000000,8.49,8.71,8.315,8.3275,744814,0
+NEOG.US,D,20110922,000000,8.215,8.5675,8.165,8.475,738656,0
+NEOG.US,D,20110923,000000,8.4125,8.6925,8.365,8.5425,532358,0
+NEOG.US,D,20110926,000000,8.6875,8.92,8.46,8.8975,517840,0
+NEOG.US,D,20110927,000000,8.28,8.5325,7.795,8.22,3789784,0
+NEOG.US,D,20110928,000000,8.47,8.87,8.235,8.475,1793656,0
+NEOG.US,D,20110929,000000,8.7,8.8325,8.4725,8.6525,777630,0
+NEOG.US,D,20110930,000000,8.5275,8.7625,8.515,8.685,840056,0
+NEOG.US,D,20111003,000000,8.55,8.6375,7.98,8.02,1101990,0
+NEOG.US,D,20111004,000000,7.9625,8.3875,7.8875,8.38,951398,0
+NEOG.US,D,20111005,000000,8.375,8.5625,8.2,8.4575,490856,0
+NEOG.US,D,20111006,000000,8.4575,8.5775,8.3475,8.5325,785712,0
+NEOG.US,D,20111007,000000,8.5275,8.65,8.3575,8.4025,342502,0
+NEOG.US,D,20111010,000000,8.58,8.7875,8.4725,8.7775,674256,0
+NEOG.US,D,20111011,000000,8.7175,8.925,8.64,8.8,482912,0
+NEOG.US,D,20111012,000000,8.85,9.225,8.7275,9.175,883894,0
+NEOG.US,D,20111013,000000,9.09,9.39,9.0325,9.3275,589896,0
+NEOG.US,D,20111014,000000,9.375,9.48,9.25,9.4525,515038,0
+NEOG.US,D,20111017,000000,9.485,9.485,9.1375,9.245,748960,0
+NEOG.US,D,20111018,000000,9.3025,9.4,9.075,9.2625,1154862,0
+NEOG.US,D,20111019,000000,9.3225,9.3625,8.98,9.04,412960,0
+NEOG.US,D,20111020,000000,9.04,9.1225,8.76,9.0975,354560,0
+NEOG.US,D,20111021,000000,9.065,9.3925,9.065,9.3925,577648,0
+NEOG.US,D,20111024,000000,9.4175,9.688,9.3075,9.538,528686,0
+NEOG.US,D,20111025,000000,9.405,9.48,9.075,9.08,430160,0
+NEOG.US,D,20111026,000000,9.22,9.34,8.93,9.31,387414,0
+NEOG.US,D,20111027,000000,9.36,9.99,9.36,9.975,788576,0
+NEOG.US,D,20111028,000000,9.805,10.27,9.762,9.822,595238,0
+NEOG.US,D,20111031,000000,9.63,10.12,9.53,9.662,372238,0
+NEOG.US,D,20111101,000000,9.265,9.592,9.1625,9.21,401384,0
+NEOG.US,D,20111102,000000,9.34,9.582,9.2325,9.56,565744,0
+NEOG.US,D,20111103,000000,9.668,9.76,9.43,9.715,485062,0
+NEOG.US,D,20111104,000000,9.568,9.635,9.4075,9.582,236256,0
+NEOG.US,D,20111107,000000,9.58,9.58,9.26,9.4725,268632,0
+NEOG.US,D,20111108,000000,9.528,9.745,9.4075,9.715,232784,0
+NEOG.US,D,20111109,000000,9.44,9.508,9.1175,9.265,496790,0
+NEOG.US,D,20111110,000000,9.495,9.538,9.25,9.425,279936,0
+NEOG.US,D,20111111,000000,9.75,9.862,9.4975,9.86,331622,0
+NEOG.US,D,20111114,000000,9.83,9.838,9.562,9.685,293486,0
+NEOG.US,D,20111115,000000,9.665,9.75,9.475,9.72,599560,0
+NEOG.US,D,20111116,000000,9.595,9.755,9.4725,9.562,225526,0
+NEOG.US,D,20111117,000000,9.522,9.585,9.225,9.2675,437152,0
+NEOG.US,D,20111118,000000,9.2675,9.3725,9.095,9.1475,586606,0
+NEOG.US,D,20111121,000000,9.105,9.115,8.8675,8.8925,352952,0
+NEOG.US,D,20111122,000000,8.8625,8.9875,8.715,8.7675,464014,0
+NEOG.US,D,20111123,000000,8.75,8.75,8.295,8.425,1182830,0
+NEOG.US,D,20111125,000000,8.385,8.455,8.2025,8.23,217934,0
+NEOG.US,D,20111128,000000,8.445,8.4725,8.2775,8.375,1121286,0
+NEOG.US,D,20111129,000000,8.335,8.4125,8.185,8.215,1292326,0
+NEOG.US,D,20111130,000000,8.3775,8.81,8.365,8.8075,1497360,0
+NEOG.US,D,20111201,000000,8.845,9.0325,8.79,8.93,600232,0
+NEOG.US,D,20111202,000000,8.9525,9.1475,8.795,8.8375,504278,0
+NEOG.US,D,20111205,000000,8.975,9.0725,8.9025,9.0075,531870,0
+NEOG.US,D,20111206,000000,9,9.1025,8.9725,9.0025,753872,0
+NEOG.US,D,20111207,000000,8.96,8.985,8.675,8.875,520438,0
+NEOG.US,D,20111208,000000,8.775,8.775,8.4825,8.5525,340680,0
+NEOG.US,D,20111209,000000,8.6175,9,8.6175,8.92,337142,0
+NEOG.US,D,20111212,000000,8.77,8.9,8.6875,8.8875,312230,0
+NEOG.US,D,20111213,000000,8.97,8.975,8.66,8.705,240646,0
+NEOG.US,D,20111214,000000,8.6075,8.7375,8.5625,8.57,444078,0
+NEOG.US,D,20111215,000000,8.6675,8.75,8.52,8.56,603214,0
+NEOG.US,D,20111216,000000,8.5875,8.7475,8.4425,8.58,971616,0
+NEOG.US,D,20111219,000000,8.61,8.6525,8.295,8.3375,545830,0
+NEOG.US,D,20111220,000000,8.5275,8.58,8.2225,8.26,1067366,0
+NEOG.US,D,20111221,000000,8.25,8.335,7.9025,8.025,2261414,0
+NEOG.US,D,20111222,000000,6.815,7.8525,6.3975,7.7475,5110872,0
+NEOG.US,D,20111223,000000,7.78,7.8525,7.69,7.7375,714582,0
+NEOG.US,D,20111227,000000,7.6475,7.8025,7.59,7.73,840374,0
+NEOG.US,D,20111228,000000,7.71,7.7525,7.52,7.535,681182,0
+NEOG.US,D,20111229,000000,7.55,7.7875,7.55,7.675,582278,0
+NEOG.US,D,20111230,000000,7.72,7.7625,7.5925,7.66,625976,0
+NEOG.US,D,20120103,000000,7.81,7.96,7.7175,7.8725,949638,0
+NEOG.US,D,20120104,000000,7.815,7.965,7.665,7.6925,952630,0
+NEOG.US,D,20120105,000000,7.6275,7.8625,7.5375,7.7425,618712,0
+NEOG.US,D,20120106,000000,7.76,7.7775,7.645,7.6975,467720,0
+NEOG.US,D,20120109,000000,7.735,7.7525,7.6475,7.6525,584782,0
+NEOG.US,D,20120110,000000,7.7575,7.8,7.635,7.685,451598,0
+NEOG.US,D,20120111,000000,7.63,7.7575,7.63,7.705,330440,0
+NEOG.US,D,20120112,000000,7.7125,7.805,7.6875,7.7625,574512,0
+NEOG.US,D,20120113,000000,7.67,7.7775,7.625,7.735,391646,0
+NEOG.US,D,20120117,000000,7.785,7.9325,7.77,7.7975,356694,0
+NEOG.US,D,20120118,000000,7.8,7.9875,7.6925,7.96,526414,0
+NEOG.US,D,20120119,000000,8.005,8.19,7.925,8.0025,431286,0
+NEOG.US,D,20120120,000000,8.0075,8.13,7.9725,8.075,338936,0
+NEOG.US,D,20120123,000000,8.0025,8.0775,7.9175,7.925,197894,0
+NEOG.US,D,20120124,000000,7.7625,8.0125,7.75,7.9225,352672,0
+NEOG.US,D,20120125,000000,7.9275,8.1725,7.8825,8.1225,403070,0
+NEOG.US,D,20120126,000000,8.0525,8.18,8.025,8.0975,332096,0
+NEOG.US,D,20120127,000000,8.1225,8.23,8.0375,8.125,373472,0
+NEOG.US,D,20120130,000000,8.0875,8.095,7.965,8.08,419150,0
+NEOG.US,D,20120131,000000,8.0725,8.2125,8.0575,8.1425,374926,0
+NEOG.US,D,20120201,000000,8.1825,8.4425,8.105,8.43,502352,0
+NEOG.US,D,20120202,000000,8.4225,8.4975,8.3025,8.34,341078,0
+NEOG.US,D,20120203,000000,8.4875,8.655,8.395,8.65,622888,0
+NEOG.US,D,20120206,000000,8.5025,8.7375,8.4125,8.59,396912,0
+NEOG.US,D,20120207,000000,8.515,8.555,8.3525,8.4175,239936,0
+NEOG.US,D,20120208,000000,8.4025,8.4625,8.305,8.4175,273230,0
+NEOG.US,D,20120209,000000,8.1925,8.4625,8.1925,8.4375,280750,0
+NEOG.US,D,20120210,000000,8.335,8.4125,8.315,8.405,264304,0
+NEOG.US,D,20120213,000000,8.5075,8.7125,8.5075,8.69,303328,0
+NEOG.US,D,20120214,000000,8.665,8.7075,8.6375,8.6925,298990,0
+NEOG.US,D,20120215,000000,8.6625,8.7225,8.5575,8.6175,346472,0
+NEOG.US,D,20120216,000000,8.63,8.98,8.5975,8.8825,453054,0
+NEOG.US,D,20120217,000000,8.9375,8.9375,8.775,8.87,333462,0
+NEOG.US,D,20120221,000000,8.8525,8.97,8.5875,8.63,551888,0
+NEOG.US,D,20120222,000000,8.615,8.6575,8.46,8.6075,557184,0
+NEOG.US,D,20120223,000000,8.635,8.8025,8.5725,8.7775,264190,0
+NEOG.US,D,20120224,000000,8.77,8.95,8.77,8.8675,227176,0
+NEOG.US,D,20120227,000000,8.8925,9.25,8.8925,9.04,830856,0
+NEOG.US,D,20120228,000000,9.0425,9.0575,8.8525,8.96,909614,0
+NEOG.US,D,20120229,000000,8.9325,8.98,8.675,8.675,352886,0
+NEOG.US,D,20120301,000000,8.665,8.77,8.5575,8.56,369136,0
+NEOG.US,D,20120302,000000,8.625,8.625,8.375,8.45,476448,0
+NEOG.US,D,20120305,000000,8.485,8.5375,8.3675,8.5375,199608,0
+NEOG.US,D,20120306,000000,8.445,8.605,8.445,8.5175,484992,0
+NEOG.US,D,20120307,000000,8.5125,8.53,8.455,8.4875,119222,0
+NEOG.US,D,20120308,000000,8.5375,8.645,8.39,8.62,270176,0
+NEOG.US,D,20120309,000000,8.65,8.8275,8.51,8.665,411032,0
+NEOG.US,D,20120312,000000,8.6675,8.695,8.4275,8.445,265614,0
+NEOG.US,D,20120313,000000,8.5025,8.7325,8.3825,8.7175,573750,0
+NEOG.US,D,20120314,000000,8.72,8.8725,8.6675,8.84,715192,0
+NEOG.US,D,20120315,000000,8.6325,8.965,8.63,8.9475,595174,0
+NEOG.US,D,20120316,000000,8.975,9.0675,8.78,9.0225,612566,0
+NEOG.US,D,20120319,000000,9.005,9.33,8.9825,9.2075,431038,0
+NEOG.US,D,20120320,000000,9.0775,9.275,9.0625,9.205,345712,0
+NEOG.US,D,20120321,000000,9.2,9.305,9.155,9.235,422864,0
+NEOG.US,D,20120322,000000,9.135,9.17,8.8875,9.0075,463016,0
+NEOG.US,D,20120323,000000,9.0075,9.3425,9.0075,9.285,308326,0
+NEOG.US,D,20120326,000000,9.44,9.71,9.395,9.618,891982,0
+NEOG.US,D,20120327,000000,9.538,10.19,9.325,9.92,1020032,0
+NEOG.US,D,20120328,000000,9.855,10.035,9.828,9.865,1054398,0
+NEOG.US,D,20120329,000000,9.75,10,9.75,9.97,445480,0
+NEOG.US,D,20120330,000000,10.008,10.008,9.76,9.768,400888,0
+NEOG.US,D,20120402,000000,9.685,9.938,9.685,9.938,381270,0
+NEOG.US,D,20120403,000000,9.88,10,9.832,9.895,316448,0
+NEOG.US,D,20120404,000000,9.81,9.81,9.612,9.698,377350,0
+NEOG.US,D,20120405,000000,9.62,9.76,9.57,9.582,433910,0
+NEOG.US,D,20120409,000000,9.4275,9.548,9.33,9.3775,658350,0
+NEOG.US,D,20120410,000000,9.405,9.4075,9.06,9.11,552406,0
+NEOG.US,D,20120411,000000,9.185,9.425,9.1625,9.4225,623408,0
+NEOG.US,D,20120412,000000,9.4225,9.635,9.4225,9.58,383792,0
+NEOG.US,D,20120413,000000,9.502,9.578,9.3,9.3725,334304,0
+NEOG.US,D,20120416,000000,9.405,9.505,9.255,9.4125,227726,0
+NEOG.US,D,20120417,000000,9.508,9.782,9.508,9.688,544286,0
+NEOG.US,D,20120418,000000,9.632,9.748,9.515,9.578,338600,0
+NEOG.US,D,20120419,000000,9.61,9.692,9.385,9.4875,317472,0
+NEOG.US,D,20120420,000000,9.702,9.708,9.4525,9.512,461928,0
+NEOG.US,D,20120423,000000,9.3325,9.4775,9.28,9.3225,239134,0
+NEOG.US,D,20120424,000000,9.3525,9.6,9.3525,9.52,300384,0
+NEOG.US,D,20120425,000000,9.612,9.855,9.612,9.835,403624,0
+NEOG.US,D,20120426,000000,9.782,9.792,9.672,9.752,262312,0
+NEOG.US,D,20120427,000000,9.705,9.928,9.675,9.89,253766,0
+NEOG.US,D,20120430,000000,9.852,9.908,9.722,9.748,235792,0
+NEOG.US,D,20120501,000000,9.73,9.828,9.512,9.638,406622,0
+NEOG.US,D,20120502,000000,9.548,9.732,9.45,9.732,228304,0
+NEOG.US,D,20120503,000000,9.688,9.688,9.4825,9.598,274358,0
+NEOG.US,D,20120504,000000,9.52,9.52,9.265,9.44,398984,0
+NEOG.US,D,20120507,000000,9.415,9.682,9.36,9.622,264950,0
+NEOG.US,D,20120508,000000,9.525,9.712,9.495,9.685,300624,0
+NEOG.US,D,20120509,000000,9.56,9.722,9.532,9.635,316310,0
+NEOG.US,D,20120510,000000,9.73,9.765,9.582,9.67,381070,0
+NEOG.US,D,20120511,000000,9.575,9.858,9.575,9.78,876654,0
+NEOG.US,D,20120514,000000,9.642,9.755,9.5,9.575,470136,0
+NEOG.US,D,20120515,000000,9.578,9.738,9.44,9.642,246446,0
+NEOG.US,D,20120516,000000,9.69,9.762,9.655,9.74,199928,0
+NEOG.US,D,20120517,000000,9.722,9.875,9.678,9.745,393774,0
+NEOG.US,D,20120518,000000,9.728,9.798,9.512,9.63,465606,0
+NEOG.US,D,20120521,000000,9.632,9.76,9.508,9.75,470246,0
+NEOG.US,D,20120522,000000,9.765,9.81,9.48,9.518,379766,0
+NEOG.US,D,20120523,000000,9.405,9.562,9.315,9.512,243070,0
+NEOG.US,D,20120524,000000,9.4975,9.57,9.365,9.548,192974,0
+NEOG.US,D,20120525,000000,9.528,9.658,9.465,9.565,216550,0
+NEOG.US,D,20120529,000000,9.598,9.712,9.45,9.64,178070,0
+NEOG.US,D,20120530,000000,9.552,9.698,9.4975,9.6,299160,0
+NEOG.US,D,20120531,000000,9.6,9.825,9.6,9.735,806848,0
+NEOG.US,D,20120601,000000,9.49,9.695,9.3875,9.625,532240,0
+NEOG.US,D,20120604,000000,9.698,9.762,9.525,9.742,295110,0
+NEOG.US,D,20120605,000000,9.692,9.905,9.692,9.902,758750,0
+NEOG.US,D,20120606,000000,9.99,10.292,9.915,10.29,302350,0
+NEOG.US,D,20120607,000000,10.378,10.565,10.325,10.458,458136,0
+NEOG.US,D,20120608,000000,10.428,10.615,10.422,10.538,196808,0
+NEOG.US,D,20120611,000000,10.612,10.675,10.48,10.59,454792,0
+NEOG.US,D,20120612,000000,10.63,10.798,10.555,10.765,239120,0
+NEOG.US,D,20120613,000000,10.715,10.908,10.52,10.59,400654,0
+NEOG.US,D,20120614,000000,10.565,10.788,10.508,10.768,403632,0
+NEOG.US,D,20120615,000000,10.69,10.715,10.575,10.595,574286,0
+NEOG.US,D,20120618,000000,10.485,10.785,10.455,10.74,359288,0
+NEOG.US,D,20120619,000000,10.765,10.96,10.742,10.91,447192,0
+NEOG.US,D,20120620,000000,10.858,10.972,10.85,10.91,226454,0
+NEOG.US,D,20120621,000000,10.928,10.96,10.718,10.902,562272,0
+NEOG.US,D,20120622,000000,10.925,11.158,10.92,11.125,563086,0
+NEOG.US,D,20120625,000000,10.938,11.35,10.932,11.282,396790,0
+NEOG.US,D,20120626,000000,11.315,11.43,11.202,11.375,470350,0
+NEOG.US,D,20120627,000000,11.415,11.605,11.178,11.46,604646,0
+NEOG.US,D,20120628,000000,11.39,11.455,11.042,11.452,436374,0
+NEOG.US,D,20120629,000000,11.638,11.685,11.498,11.55,312160,0
+NEOG.US,D,20120702,000000,11.635,11.89,11.508,11.89,417912,0
+NEOG.US,D,20120703,000000,11.855,11.972,11.792,11.95,279544,0
+NEOG.US,D,20120705,000000,11.918,11.962,11.802,11.852,291744,0
+NEOG.US,D,20120706,000000,11.72,11.842,11.63,11.665,267584,0
+NEOG.US,D,20120709,000000,11.6,11.638,11.5,11.59,456352,0
+NEOG.US,D,20120710,000000,11.61,11.61,11.288,11.332,567072,0
+NEOG.US,D,20120711,000000,11.382,11.418,11.06,11.168,677382,0
+NEOG.US,D,20120712,000000,11.11,11.225,11.042,11.165,1113006,0
+NEOG.US,D,20120713,000000,11.165,11.22,11.01,11.025,1130350,0
+NEOG.US,D,20120716,000000,11,11.055,10.862,11,976800,0
+NEOG.US,D,20120717,000000,11.028,11.082,10.812,10.925,466560,0
+NEOG.US,D,20120718,000000,10.925,11.062,10.848,10.968,644528,0
+NEOG.US,D,20120719,000000,10.958,10.998,10.84,10.875,833576,0
+NEOG.US,D,20120720,000000,10.752,10.855,10.62,10.745,542120,0
+NEOG.US,D,20120723,000000,10.545,10.642,10.302,10.568,584526,0
+NEOG.US,D,20120724,000000,10.562,10.562,9.758,9.932,927118,0
+NEOG.US,D,20120725,000000,9.83,10.132,9.535,9.928,557000,0
+NEOG.US,D,20120726,000000,10.02,10.02,9.732,9.852,337958,0
+NEOG.US,D,20120727,000000,9.865,10.07,9.865,9.905,392118,0
+NEOG.US,D,20120730,000000,9.918,9.918,9.76,9.795,230126,0
+NEOG.US,D,20120731,000000,9.775,9.905,9.612,9.618,348248,0
+NEOG.US,D,20120801,000000,9.652,9.93,9.4825,9.4825,432710,0
+NEOG.US,D,20120802,000000,9.45,9.565,9.3725,9.548,273150,0
+NEOG.US,D,20120803,000000,9.615,10.34,9.615,10.015,617902,0
+NEOG.US,D,20120806,000000,10.005,10.25,9.848,10.058,281278,0
+NEOG.US,D,20120807,000000,10.04,10.182,10.04,10.082,368656,0
+NEOG.US,D,20120808,000000,10.012,10.082,9.752,9.948,205022,0
+NEOG.US,D,20120809,000000,9.85,9.918,9.61,9.71,365430,0
+NEOG.US,D,20120810,000000,9.708,10,9.695,9.922,599798,0
+NEOG.US,D,20120813,000000,9.858,9.902,9.51,9.748,459694,0
+NEOG.US,D,20120814,000000,9.762,9.772,9.58,9.692,663958,0
+NEOG.US,D,20120815,000000,9.618,9.885,9.588,9.875,771910,0
+NEOG.US,D,20120816,000000,9.85,10.008,9.698,10.002,462600,0
+NEOG.US,D,20120817,000000,9.95,10.188,9.95,10.138,273608,0
+NEOG.US,D,20120820,000000,10.13,10.175,9.965,10.11,233790,0
+NEOG.US,D,20120821,000000,10.128,10.328,10.128,10.242,414944,0
+NEOG.US,D,20120822,000000,10.2,10.255,10.125,10.132,205528,0
+NEOG.US,D,20120823,000000,10.108,10.11,9.952,10.085,122256,0
+NEOG.US,D,20120824,000000,10.018,10.13,9.955,9.98,199086,0
+NEOG.US,D,20120827,000000,10.035,10.035,9.755,9.955,264486,0
+NEOG.US,D,20120828,000000,9.965,9.965,9.538,9.578,820126,0
+NEOG.US,D,20120829,000000,9.575,9.765,9.5,9.575,372952,0
+NEOG.US,D,20120830,000000,9.518,9.625,9.455,9.56,294678,0
+NEOG.US,D,20120831,000000,9.648,9.828,9.4775,9.76,510688,0
+NEOG.US,D,20120904,000000,9.735,9.768,9.475,9.71,399232,0
+NEOG.US,D,20120905,000000,9.648,9.82,9.562,9.702,453384,0
+NEOG.US,D,20120906,000000,9.768,9.95,9.672,9.758,437622,0
+NEOG.US,D,20120907,000000,9.815,10.02,9.752,9.89,397968,0
+NEOG.US,D,20120910,000000,9.918,9.918,9.718,9.838,313624,0
+NEOG.US,D,20120911,000000,9.822,9.932,9.75,9.822,370638,0
+NEOG.US,D,20120912,000000,9.862,9.862,9.595,9.675,281502,0
+NEOG.US,D,20120913,000000,9.712,10,9.625,9.915,514624,0
+NEOG.US,D,20120914,000000,9.965,9.965,9.622,9.66,458502,0
+NEOG.US,D,20120917,000000,9.605,9.75,9.435,9.735,320000,0
+NEOG.US,D,20120918,000000,9.7,9.82,9.638,9.802,303208,0
+NEOG.US,D,20120919,000000,9.795,9.868,9.725,9.775,493088,0
+NEOG.US,D,20120920,000000,9.712,9.828,9.712,9.762,457094,0
+NEOG.US,D,20120921,000000,9.885,10.085,9.832,9.958,1493438,0
+NEOG.US,D,20120924,000000,9.938,10.228,9.895,10,867902,0
+NEOG.US,D,20120925,000000,10.062,10.862,10.062,10.708,1638838,0
+NEOG.US,D,20120926,000000,10.72,10.79,10.712,10.75,837534,0
+NEOG.US,D,20120927,000000,10.762,10.872,10.702,10.785,294840,0
+NEOG.US,D,20120928,000000,10.718,10.822,10.542,10.675,516846,0
+NEOG.US,D,20121001,000000,10.74,10.838,10.588,10.788,404990,0
+NEOG.US,D,20121002,000000,10.75,10.875,10.595,10.682,723678,0
+NEOG.US,D,20121003,000000,10.73,10.765,10.618,10.65,747894,0
+NEOG.US,D,20121004,000000,10.72,10.772,10.61,10.75,647150,0
+NEOG.US,D,20121005,000000,10.758,10.775,10.648,10.68,364320,0
+NEOG.US,D,20121008,000000,10.652,10.71,10.595,10.61,114310,0
+NEOG.US,D,20121009,000000,10.64,10.665,10.545,10.588,331256,0
+NEOG.US,D,20121010,000000,10.62,10.642,10.542,10.63,165694,0
+NEOG.US,D,20121011,000000,10.73,10.808,10.528,10.66,384544,0
+NEOG.US,D,20121012,000000,10.632,10.74,10.528,10.552,236254,0
+NEOG.US,D,20121015,000000,10.55,10.705,10.442,10.668,223232,0
+NEOG.US,D,20121016,000000,10.75,10.775,10.712,10.75,293054,0
+NEOG.US,D,20121017,000000,10.738,10.915,10.665,10.778,243408,0
+NEOG.US,D,20121018,000000,10.772,10.772,10.445,10.55,361424,0
+NEOG.US,D,20121019,000000,10.452,10.591,10.252,10.268,415256,0
+NEOG.US,D,20121022,000000,10.34,10.562,10.312,10.458,359854,0
+NEOG.US,D,20121023,000000,10.395,10.522,10.275,10.488,371974,0
+NEOG.US,D,20121024,000000,10.545,10.662,10.292,10.568,423102,0
+NEOG.US,D,20121025,000000,10.615,10.82,10.578,10.605,377398,0
+NEOG.US,D,20121026,000000,10.66,10.682,10.455,10.46,223870,0
+NEOG.US,D,20121031,000000,10.435,10.702,10.3,10.698,340952,0
+NEOG.US,D,20121101,000000,10.672,10.672,10.325,10.38,400774,0
+NEOG.US,D,20121102,000000,10.445,10.556,10.275,10.278,385416,0
+NEOG.US,D,20121105,000000,10.265,10.332,10.182,10.255,221456,0
+NEOG.US,D,20121106,000000,10.288,10.528,10.265,10.42,176806,0
+NEOG.US,D,20121107,000000,10.34,10.405,10.112,10.315,386158,0
+NEOG.US,D,20121108,000000,10.28,10.302,10.19,10.205,197238,0
+NEOG.US,D,20121109,000000,10.152,10.5,10.118,10.405,294086,0
+NEOG.US,D,20121112,000000,10.425,10.61,10.37,10.442,222472,0
+NEOG.US,D,20121113,000000,10.39,10.618,10.38,10.53,299264,0
+NEOG.US,D,20121114,000000,10.558,10.636,10.439,10.585,394150,0
+NEOG.US,D,20121115,000000,10.528,10.622,10.277,10.36,500424,0
+NEOG.US,D,20121116,000000,10.308,10.545,10.228,10.47,350800,0
+NEOG.US,D,20121119,000000,10.522,10.688,10.472,10.688,295368,0
+NEOG.US,D,20121120,000000,10.572,10.842,10.552,10.79,353904,0
+NEOG.US,D,20121121,000000,10.782,10.908,10.722,10.908,161222,0
+NEOG.US,D,20121123,000000,10.855,11.25,10.798,11.238,348998,0
+NEOG.US,D,20121126,000000,11.208,11.41,11.063,11.332,594600,0
+NEOG.US,D,20121127,000000,11.29,11.552,11.29,11.378,507062,0
+NEOG.US,D,20121128,000000,11.365,11.4,11.088,11.246,455158,0
+NEOG.US,D,20121129,000000,11.25,11.75,11.25,11.488,289856,0
+NEOG.US,D,20121130,000000,11.532,11.545,11.332,11.388,588006,0
+NEOG.US,D,20121203,000000,11.445,11.45,11.185,11.36,334072,0
+NEOG.US,D,20121204,000000,11.305,11.622,11.25,11.598,461406,0
+NEOG.US,D,20121205,000000,11.572,11.732,11.47,11.688,495712,0
+NEOG.US,D,20121206,000000,11.622,11.862,11.528,11.558,389574,0
+NEOG.US,D,20121207,000000,11.585,11.645,11.25,11.432,291550,0
+NEOG.US,D,20121210,000000,11.365,11.695,11.328,11.645,292608,0
+NEOG.US,D,20121211,000000,11.718,11.828,11.525,11.78,230616,0
+NEOG.US,D,20121212,000000,11.805,11.872,11.552,11.605,225110,0
+NEOG.US,D,20121213,000000,11.578,11.642,11.375,11.528,217320,0
+NEOG.US,D,20121214,000000,11.472,11.692,11.425,11.632,219368,0
+NEOG.US,D,20121217,000000,11.638,11.875,11.578,11.875,431710,0
+NEOG.US,D,20121218,000000,11.855,11.998,11.76,11.982,291734,0
+NEOG.US,D,20121219,000000,11.842,11.95,11.55,11.65,488616,0
+NEOG.US,D,20121220,000000,11.725,11.782,11.502,11.668,512776,0
+NEOG.US,D,20121221,000000,11.668,11.685,11.448,11.565,1113456,0
+NEOG.US,D,20121224,000000,11.538,11.538,11.32,11.492,262064,0
+NEOG.US,D,20121226,000000,11.492,11.625,11.198,11.482,663968,0
+NEOG.US,D,20121227,000000,11.512,11.555,11.342,11.508,454472,0
+NEOG.US,D,20121228,000000,11.382,11.438,11.1,11.142,519886,0
+NEOG.US,D,20121231,000000,11.085,11.342,11.065,11.33,482550,0
+NEOG.US,D,20130102,000000,11.552,11.61,11.225,11.4,654326,0
+NEOG.US,D,20130103,000000,11.395,11.534,11.285,11.44,386368,0
+NEOG.US,D,20130104,000000,11.498,11.622,11.388,11.478,334192,0
+NEOG.US,D,20130107,000000,11.472,11.748,11.368,11.705,542104,0
+NEOG.US,D,20130108,000000,11.715,11.828,11.652,11.712,665544,0
+NEOG.US,D,20130109,000000,11.75,11.875,11.608,11.758,485096,0
+NEOG.US,D,20130110,000000,11.82,11.82,11.682,11.755,471056,0
+NEOG.US,D,20130111,000000,11.798,11.875,11.595,11.605,308184,0
+NEOG.US,D,20130114,000000,11.568,11.632,11.435,11.458,269704,0
+NEOG.US,D,20130115,000000,11.34,11.498,11.3,11.365,318750,0
+NEOG.US,D,20130116,000000,11.372,11.46,11.292,11.37,396544,0
+NEOG.US,D,20130117,000000,11.408,11.46,11.322,11.328,217208,0
+NEOG.US,D,20130118,000000,11.352,11.55,11.302,11.525,461280,0
+NEOG.US,D,20130122,000000,11.49,11.62,11.448,11.61,214224,0
+NEOG.US,D,20130123,000000,11.62,11.7,11.47,11.518,234848,0
+NEOG.US,D,20130124,000000,11.525,11.858,11.525,11.845,379216,0
+NEOG.US,D,20130125,000000,11.835,11.925,11.72,11.855,235008,0
+NEOG.US,D,20130128,000000,11.882,11.938,11.722,11.908,267958,0
+NEOG.US,D,20130129,000000,11.885,11.885,11.695,11.845,266614,0
+NEOG.US,D,20130130,000000,11.832,11.832,11.558,11.6,193016,0
+NEOG.US,D,20130131,000000,11.6,11.698,11.492,11.622,271190,0
+NEOG.US,D,20130201,000000,11.722,11.966,11.682,11.888,234544,0
+NEOG.US,D,20130204,000000,11.888,11.932,11.588,11.642,211576,0
+NEOG.US,D,20130205,000000,11.71,11.75,11.585,11.722,232680,0
+NEOG.US,D,20130206,000000,11.668,11.848,11.658,11.828,145216,0
+NEOG.US,D,20130207,000000,11.858,11.87,11.638,11.802,162934,0
+NEOG.US,D,20130208,000000,11.84,11.925,11.792,11.852,127182,0
+NEOG.US,D,20130211,000000,11.815,11.832,11.58,11.692,85496,0
+NEOG.US,D,20130212,000000,11.712,11.842,11.662,11.705,134208,0
+NEOG.US,D,20130213,000000,11.738,11.84,11.66,11.78,201918,0
+NEOG.US,D,20130214,000000,11.762,11.872,11.688,11.708,130352,0
+NEOG.US,D,20130215,000000,11.785,11.971,11.762,11.925,247358,0
+NEOG.US,D,20130219,000000,11.93,12.212,11.908,12.195,364224,0
+NEOG.US,D,20130220,000000,12.155,12.248,11.822,11.832,285072,0
+NEOG.US,D,20130221,000000,11.838,11.878,11.65,11.742,210918,0
+NEOG.US,D,20130222,000000,11.815,11.852,11.685,11.798,202816,0
+NEOG.US,D,20130225,000000,11.878,11.938,11.636,11.648,329664,0
+NEOG.US,D,20130226,000000,11.708,11.81,11.538,11.58,424512,0
+NEOG.US,D,20130227,000000,11.562,11.728,11.562,11.632,337598,0
+NEOG.US,D,20130228,000000,11.682,11.792,11.633,11.705,375360,0
+NEOG.US,D,20130301,000000,11.6,11.752,11.56,11.625,756966,0
+NEOG.US,D,20130304,000000,11.57,11.612,11.465,11.558,512574,0
+NEOG.US,D,20130305,000000,11.598,11.676,11.462,11.538,677744,0
+NEOG.US,D,20130306,000000,11.538,11.61,11.445,11.498,392688,0
+NEOG.US,D,20130307,000000,11.468,11.53,11.352,11.498,458432,0
+NEOG.US,D,20130308,000000,11.642,11.708,11.468,11.695,551344,0
+NEOG.US,D,20130311,000000,11.62,11.842,11.592,11.79,421926,0
+NEOG.US,D,20130312,000000,11.738,11.998,11.712,11.938,211632,0
+NEOG.US,D,20130313,000000,11.97,12.06,11.885,12.015,194000,0
+NEOG.US,D,20130314,000000,11.922,12.11,11.88,12.09,129182,0
+NEOG.US,D,20130315,000000,12.12,12.192,12.01,12.085,355670,0
+NEOG.US,D,20130318,000000,11.982,12.085,11.955,12.042,203920,0
+NEOG.US,D,20130319,000000,12.082,12.25,12.018,12.11,222352,0
+NEOG.US,D,20130320,000000,12.125,12.338,12.05,12.322,236438,0
+NEOG.US,D,20130321,000000,12.268,12.375,12.2,12.208,328502,0
+NEOG.US,D,20130322,000000,12.228,12.372,12.135,12.172,190758,0
+NEOG.US,D,20130325,000000,12.202,12.245,12.04,12.145,232358,0
+NEOG.US,D,20130326,000000,12.172,12.44,11.938,12.25,376958,0
+NEOG.US,D,20130327,000000,12.252,12.285,12.038,12.208,160486,0
+NEOG.US,D,20130328,000000,12.242,12.475,12.14,12.392,492806,0
+NEOG.US,D,20130401,000000,12.338,12.46,12.198,12.405,577336,0
+NEOG.US,D,20130402,000000,12.498,12.625,12.435,12.505,429344,0
+NEOG.US,D,20130403,000000,12.492,12.492,12.242,12.278,296486,0
+NEOG.US,D,20130404,000000,12.372,12.412,12.28,12.385,320182,0
+NEOG.US,D,20130405,000000,12.202,12.365,12.135,12.35,197280,0
+NEOG.US,D,20130408,000000,12.412,12.412,12.28,12.402,145312,0
+NEOG.US,D,20130409,000000,12.38,12.412,12.325,12.325,223166,0
+NEOG.US,D,20130410,000000,12.216,12.59,12.19,12.572,247848,0
+NEOG.US,D,20130411,000000,12.5,12.622,12.422,12.56,156118,0
+NEOG.US,D,20130412,000000,12.482,12.85,12.456,12.812,430630,0
+NEOG.US,D,20130415,000000,12.735,12.875,12.28,12.36,393712,0
+NEOG.US,D,20130416,000000,12.462,12.838,12.38,12.765,321422,0
+NEOG.US,D,20130417,000000,12.73,12.785,12.382,12.432,377784,0
+NEOG.US,D,20130418,000000,12.375,12.438,12.182,12.242,200630,0
+NEOG.US,D,20130419,000000,12.188,12.465,12.12,12.462,177112,0
+NEOG.US,D,20130422,000000,12.295,12.462,12.295,12.358,198430,0
+NEOG.US,D,20130423,000000,12.418,12.532,12.328,12.508,206584,0
+NEOG.US,D,20130424,000000,12.462,12.522,12.375,12.438,190616,0
+NEOG.US,D,20130425,000000,12.478,12.625,12.45,12.495,293646,0
+NEOG.US,D,20130426,000000,12.422,12.478,12.368,12.43,238486,0
+NEOG.US,D,20130429,000000,12.452,12.665,12.452,12.625,194774,0
+NEOG.US,D,20130430,000000,12.525,12.748,12.508,12.708,203414,0
+NEOG.US,D,20130501,000000,12.635,12.745,12.452,12.605,700728,0
+NEOG.US,D,20130502,000000,12.625,13,12.582,12.96,313072,0
+NEOG.US,D,20130503,000000,13.098,13.405,13.098,13.23,381208,0
+NEOG.US,D,20130506,000000,13.205,13.232,13.078,13.135,110328,0
+NEOG.US,D,20130507,000000,13.128,13.282,12.98,13.085,231406,0
+NEOG.US,D,20130508,000000,13.072,13.37,12.97,13.315,319208,0
+NEOG.US,D,20130509,000000,13.318,13.375,13.05,13.128,232824,0
+NEOG.US,D,20130510,000000,13.16,13.32,13.16,13.268,239686,0
+NEOG.US,D,20130513,000000,13.228,13.433,13.148,13.4,214790,0
+NEOG.US,D,20130514,000000,13.372,13.415,13.272,13.312,378214,0
+NEOG.US,D,20130515,000000,13.295,13.715,13.252,13.512,248150,0
+NEOG.US,D,20130516,000000,13.442,13.675,13.388,13.5,224544,0
+NEOG.US,D,20130517,000000,13.545,13.855,13.518,13.838,309806,0
+NEOG.US,D,20130520,000000,13.765,13.868,13.705,13.77,179238,0
+NEOG.US,D,20130521,000000,13.738,13.928,13.698,13.845,202400,0
+NEOG.US,D,20130522,000000,13.835,14.025,13.48,13.585,231168,0
+NEOG.US,D,20130523,000000,13.46,13.658,13.352,13.658,145192,0
+NEOG.US,D,20130524,000000,13.595,13.794,13.532,13.68,178398,0
+NEOG.US,D,20130528,000000,13.85,14.285,13.75,14.182,409944,0
+NEOG.US,D,20130529,000000,14.132,14.22,13.645,13.788,200192,0
+NEOG.US,D,20130530,000000,13.802,14.022,13.788,13.885,117662,0
+NEOG.US,D,20130531,000000,13.785,13.975,13.598,13.618,196166,0
+NEOG.US,D,20130603,000000,13.662,14.025,13.5,13.78,544934,0
+NEOG.US,D,20130604,000000,13.77,13.812,13.5,13.645,249886,0
+NEOG.US,D,20130605,000000,13.595,13.695,13.454,13.508,181096,0
+NEOG.US,D,20130606,000000,13.47,13.672,13.43,13.5,291902,0
+NEOG.US,D,20130607,000000,13.61,13.842,13.61,13.758,143592,0
+NEOG.US,D,20130610,000000,13.78,13.885,13.61,13.875,263760,0
+NEOG.US,D,20130611,000000,13.722,13.958,13.562,13.815,97760,0
+NEOG.US,D,20130612,000000,13.9,13.935,13.638,13.718,128392,0
+NEOG.US,D,20130613,000000,13.55,13.865,13.375,13.842,201094,0
+NEOG.US,D,20130614,000000,13.855,13.855,13.615,13.638,113038,0
+NEOG.US,D,20130617,000000,13.768,13.915,13.635,13.755,374398,0
+NEOG.US,D,20130618,000000,13.785,13.938,13.698,13.83,273790,0
+NEOG.US,D,20130619,000000,13.75,13.932,13.622,13.628,321446,0
+NEOG.US,D,20130620,000000,13.45,13.582,13.202,13.22,328384,0
+NEOG.US,D,20130621,000000,13.285,13.6,13.27,13.518,652848,0
+NEOG.US,D,20130624,000000,13.358,13.722,13.202,13.592,305470,0
+NEOG.US,D,20130625,000000,13.728,13.748,13.465,13.695,257110,0
+NEOG.US,D,20130626,000000,13.75,13.842,13.65,13.668,238374,0
+NEOG.US,D,20130627,000000,13.768,13.908,13.635,13.87,241856,0
+NEOG.US,D,20130628,000000,13.805,14.12,13.712,13.89,509470,0
+NEOG.US,D,20130701,000000,14.025,14.205,13.892,14.102,240760,0
+NEOG.US,D,20130702,000000,14.052,14.2,13.792,13.982,311928,0
+NEOG.US,D,20130703,000000,13.89,14.102,13.788,14.035,126256,0
+NEOG.US,D,20130705,000000,14.255,14.468,13.905,14.452,203198,0
+NEOG.US,D,20130708,000000,14.45,14.652,14.305,14.64,258174,0
+NEOG.US,D,20130709,000000,14.678,14.73,14.19,14.472,688272,0
+NEOG.US,D,20130710,000000,14.468,14.742,14.468,14.685,223600,0
+NEOG.US,D,20130711,000000,14.815,14.815,14.56,14.675,455542,0
+NEOG.US,D,20130712,000000,14.632,14.75,14.595,14.682,383136,0
+NEOG.US,D,20130715,000000,14.778,14.778,14.495,14.635,330744,0
+NEOG.US,D,20130716,000000,14.625,14.7,14.408,14.442,448742,0
+NEOG.US,D,20130717,000000,14.532,14.532,14.112,14.2,475694,0
+NEOG.US,D,20130718,000000,14.212,14.512,14.125,14.45,417030,0
+NEOG.US,D,20130719,000000,14.45,14.688,14.425,14.66,222104,0
+NEOG.US,D,20130722,000000,14.578,14.95,14.578,14.79,187464,0
+NEOG.US,D,20130723,000000,14.785,15.245,14.262,14.562,502934,0
+NEOG.US,D,20130724,000000,14.25,14.302,13.925,14.052,783248,0
+NEOG.US,D,20130725,000000,14.078,14.408,13.992,14.408,622878,0
+NEOG.US,D,20130726,000000,14.298,14.4,14.152,14.358,248310,0
+NEOG.US,D,20130729,000000,14.375,14.375,14.122,14.155,264014,0
+NEOG.US,D,20130730,000000,14.168,14.188,14.062,14.145,552958,0
+NEOG.US,D,20130731,000000,14.158,14.305,14.025,14.12,377248,0
+NEOG.US,D,20130801,000000,14.192,14.338,14.05,14.325,508262,0
+NEOG.US,D,20130802,000000,14.238,14.348,14.092,14.298,413888,0
+NEOG.US,D,20130805,000000,14.29,14.612,14.268,14.468,365320,0
+NEOG.US,D,20130806,000000,14.4,14.555,14.378,14.452,343784,0
+NEOG.US,D,20130807,000000,14.4,14.5,14.295,14.338,144352,0
+NEOG.US,D,20130808,000000,14.4,14.4,14.238,14.305,475230,0
+NEOG.US,D,20130809,000000,14.262,14.385,14.168,14.305,150800,0
+NEOG.US,D,20130812,000000,14.262,14.362,14.202,14.362,255488,0
+NEOG.US,D,20130813,000000,14.362,14.41,14.248,14.268,349800,0
+NEOG.US,D,20130814,000000,14.22,14.298,14.205,14.25,344000,0
+NEOG.US,D,20130815,000000,14.028,14.15,14.012,14.075,629128,0
+NEOG.US,D,20130816,000000,13.992,14.012,13.66,13.66,315640,0
+NEOG.US,D,20130819,000000,13.562,13.762,13.365,13.562,281632,0
+NEOG.US,D,20130820,000000,13.558,13.718,13.278,13.425,551294,0
+NEOG.US,D,20130821,000000,13.34,13.695,13.295,13.512,291198,0
+NEOG.US,D,20130822,000000,13.54,13.67,13.438,13.638,109568,0
+NEOG.US,D,20130823,000000,13.648,13.72,13.478,13.67,260582,0
+NEOG.US,D,20130826,000000,13.665,13.89,13.582,13.715,215080,0
+NEOG.US,D,20130827,000000,13.54,13.702,13.445,13.482,293240,0
+NEOG.US,D,20130828,000000,13.475,13.6,13.421,13.498,196320,0
+NEOG.US,D,20130829,000000,13.455,13.762,13.455,13.712,137632,0
+NEOG.US,D,20130830,000000,13.66,13.826,13.498,13.525,281496,0
+NEOG.US,D,20130903,000000,13.705,13.918,13.445,13.548,394760,0
+NEOG.US,D,20130904,000000,13.575,13.999,13.466,13.882,419056,0
+NEOG.US,D,20130905,000000,13.94,14.02,13.768,13.9,155336,0
+NEOG.US,D,20130906,000000,13.998,13.998,13.515,13.842,86326,0
+NEOG.US,D,20130909,000000,13.915,14.125,13.822,14.115,152590,0
+NEOG.US,D,20130910,000000,14.16,14.597,14.05,14.542,306878,0
+NEOG.US,D,20130911,000000,14.515,14.732,14.462,14.625,218838,0
+NEOG.US,D,20130912,000000,14.625,14.685,14.438,14.475,155470,0
+NEOG.US,D,20130913,000000,14.535,14.73,14.175,14.595,205320,0
+NEOG.US,D,20130916,000000,14.745,14.812,14.518,14.535,162102,0
+NEOG.US,D,20130917,000000,14.535,14.74,14.482,14.738,163048,0
+NEOG.US,D,20130918,000000,14.768,14.848,14.44,14.79,260760,0
+NEOG.US,D,20130919,000000,14.792,14.898,14.652,14.878,108504,0
+NEOG.US,D,20130920,000000,14.872,14.978,14.71,14.865,1007928,0
+NEOG.US,D,20130923,000000,14.842,15.082,14.658,14.928,358158,0
+NEOG.US,D,20130924,000000,14.922,15.37,14.758,15.242,305112,0
+NEOG.US,D,20130925,000000,15.118,15.138,14.742,14.882,552382,0
+NEOG.US,D,20130926,000000,14.875,15.068,14.785,15.02,236270,0
+NEOG.US,D,20130927,000000,14.888,15.285,14.862,15.112,239200,0
+NEOG.US,D,20130930,000000,14.915,15.2,14.77,15.18,375200,0
+NEOG.US,D,20131001,000000,15.22,15.578,15.065,15.578,366000,0
+NEOG.US,D,20131002,000000,15.418,15.612,15.352,15.465,343200,0
+NEOG.US,D,20131003,000000,15.435,15.7,15.158,15.62,409182,0
+NEOG.US,D,20131004,000000,15.585,15.836,15.514,15.649,331622,0
+NEOG.US,D,20131007,000000,15.625,15.65,15.312,15.342,311200,0
+NEOG.US,D,20131008,000000,15.315,15.492,15.025,15.105,314800,0
+NEOG.US,D,20131009,000000,15.12,15.275,15.088,15.178,304800,0
+NEOG.US,D,20131010,000000,15.42,15.43,15.152,15.43,358800,0
+NEOG.US,D,20131011,000000,15.342,15.725,14.808,15.722,269600,0
+NEOG.US,D,20131014,000000,15.695,16.058,15.465,15.992,290400,0
+NEOG.US,D,20131015,000000,15.992,15.992,15.64,15.772,223200,0
+NEOG.US,D,20131016,000000,15.84,16.247,15.688,16.165,193600,0
+NEOG.US,D,20131017,000000,16.148,16.49,15.928,16.48,353200,0
+NEOG.US,D,20131018,000000,16.63,16.84,16.41,16.812,305600,0
+NEOG.US,D,20131021,000000,16.785,17.125,16.785,17.022,348000,0
+NEOG.US,D,20131022,000000,17.152,17.252,17,17.128,256000,0
+NEOG.US,D,20131023,000000,16.978,17.565,16.932,17.505,400000,0
+NEOG.US,D,20131024,000000,17.505,17.732,17.505,17.685,201118,0
+NEOG.US,D,20131025,000000,17.755,17.845,17.432,17.738,313600,0
+NEOG.US,D,20131028,000000,17.69,17.812,17.69,17.808,181600,0
+NEOG.US,D,20131029,000000,17.915,18.07,17.732,17.81,229200,0
+NEOG.US,D,20131030,000000,17.702,17.74,17.438,17.492,283600,0
+NEOG.US,D,20131031,000000,17.46,17.782,17.16,17.332,376118,0
+NEOG.US,D,20131101,000000,17.22,17.332,16.894,17.032,548534,0
+NEOG.US,D,20131104,000000,17.149,17.842,17.112,17.772,538134,0
+NEOG.US,D,20131105,000000,17.636,18.072,17.299,17.876,219466,0
+NEOG.US,D,20131106,000000,17.936,18.112,17.58,17.682,224094,0
+NEOG.US,D,20131107,000000,17.782,17.918,17.468,17.58,343734,0
+NEOG.US,D,20131108,000000,17.542,18.289,17.385,17.959,299206,0
+NEOG.US,D,20131111,000000,17.906,18.094,17.625,17.662,190400,0
+NEOG.US,D,20131112,000000,17.655,17.704,17.46,17.542,425066,0
+NEOG.US,D,20131113,000000,17.4,17.622,17.306,17.599,406934,0
+NEOG.US,D,20131114,000000,17.572,17.614,17.389,17.486,287110,0
+NEOG.US,D,20131115,000000,17.456,17.662,17.306,17.546,525850,0
+NEOG.US,D,20131118,000000,17.655,17.952,17.505,17.569,266400,0
+NEOG.US,D,20131119,000000,17.524,17.794,17.524,17.708,269600,0
+NEOG.US,D,20131120,000000,17.73,17.955,17.486,17.738,242666,0
+NEOG.US,D,20131121,000000,17.869,18.495,17.632,18.176,287466,0
+NEOG.US,D,20131122,000000,18.225,18.562,18.225,18.45,174666,0
+NEOG.US,D,20131125,000000,18.435,18.562,18.195,18.252,174430,0
+NEOG.US,D,20131126,000000,18.3,18.795,18.158,18.69,230666,0
+NEOG.US,D,20131127,000000,18.649,19.009,18.499,18.93,268608,0
+NEOG.US,D,20131129,000000,19.072,19.125,18.964,19.076,137042,0
+NEOG.US,D,20131202,000000,19.062,19.196,18.746,18.765,332960,0
+NEOG.US,D,20131203,000000,18.75,18.972,18.188,18.672,532000,0
+NEOG.US,D,20131204,000000,18.649,18.735,18.124,18.338,285600,0
+NEOG.US,D,20131205,000000,18.398,18.746,18.364,18.582,233600,0
+NEOG.US,D,20131206,000000,18.698,19.069,18.664,18.9,260000,0
+NEOG.US,D,20131209,000000,18.862,19.122,18.694,19.08,320266,0
+NEOG.US,D,20131210,000000,18.942,19.208,18.882,18.882,257600,0
+NEOG.US,D,20131211,000000,18.942,18.942,18.188,18.232,292728,0
+NEOG.US,D,20131212,000000,18.262,18.322,18.019,18.109,350934,0
+NEOG.US,D,20131213,000000,18.094,18.24,17.906,18.128,363466,0
+NEOG.US,D,20131216,000000,18.202,18.506,18.139,18.229,404534,0
+NEOG.US,D,20131217,000000,18.222,18.222,17.719,17.955,377600,0
+NEOG.US,D,20131218,000000,17.929,18.146,17.745,18.105,581562,0
+NEOG.US,D,20131219,000000,17.434,17.569,16.44,16.489,928800,0
+NEOG.US,D,20131220,000000,16.568,17.228,16.512,17.1,1291200,0
+NEOG.US,D,20131223,000000,17.036,17.25,16.804,17.205,505066,0
+NEOG.US,D,20131224,000000,17.202,17.426,17.092,17.175,226302,0
+NEOG.US,D,20131226,000000,17.198,17.359,17.022,17.332,494400,0
+NEOG.US,D,20131227,000000,17.415,17.43,16.969,17.152,290414,0
+NEOG.US,D,20131230,000000,17.1,17.209,16.924,17.066,417038,0
+NEOG.US,D,20131231,000000,17.01,17.272,16.902,17.138,431466,0
+NEOG.US,D,20140102,000000,17.048,17.048,16.32,16.582,458278,0
+NEOG.US,D,20140103,000000,16.59,16.729,16.354,16.628,336178,0
+NEOG.US,D,20140106,000000,16.65,16.808,16.26,16.346,324970,0
+NEOG.US,D,20140107,000000,16.324,16.556,16.215,16.448,413066,0
+NEOG.US,D,20140108,000000,16.478,16.5,15.472,16.163,994400,0
+NEOG.US,D,20140109,000000,16.267,16.485,16.159,16.41,503734,0
+NEOG.US,D,20140110,000000,16.328,16.392,16.035,16.305,577456,0
+NEOG.US,D,20140113,000000,16.17,16.448,16.17,16.41,538934,0
+NEOG.US,D,20140114,000000,16.646,16.646,16.294,16.53,433850,0
+NEOG.US,D,20140115,000000,16.515,16.642,16.335,16.44,411200,0
+NEOG.US,D,20140116,000000,16.335,16.459,16.163,16.41,368266,0
+NEOG.US,D,20140117,000000,16.343,16.489,16.129,16.189,321866,0
+NEOG.US,D,20140121,000000,16.328,16.335,16.137,16.182,310418,0
+NEOG.US,D,20140122,000000,16.166,16.234,15.838,16.016,349886,0
+NEOG.US,D,20140123,000000,15.972,16.024,15.776,15.975,765066,0
+NEOG.US,D,20140124,000000,15.829,16.132,15.589,15.934,747734,0
+NEOG.US,D,20140127,000000,15.956,15.994,15.562,15.735,575466,0
+NEOG.US,D,20140128,000000,15.784,16.132,15.75,16.02,840800,0
+NEOG.US,D,20140129,000000,15.832,16.099,15.502,15.776,877304,0
+NEOG.US,D,20140130,000000,15.922,16.241,15.859,15.934,399816,0
+NEOG.US,D,20140131,000000,15.612,16.042,15.416,15.758,372266,0
+NEOG.US,D,20140203,000000,15.746,15.982,14.906,14.982,507218,0
+NEOG.US,D,20140204,000000,15.03,15.124,14.749,14.816,440568,0
+NEOG.US,D,20140205,000000,14.786,14.897,14.468,14.79,486202,0
+NEOG.US,D,20140206,000000,14.76,14.959,14.685,14.79,510568,0
+NEOG.US,D,20140207,000000,14.812,14.985,14.738,14.936,540510,0
+NEOG.US,D,20140210,000000,14.955,15.004,14.678,14.992,427910,0
+NEOG.US,D,20140211,000000,14.962,15.589,14.962,15.525,611306,0
+NEOG.US,D,20140212,000000,15.502,15.892,15.45,15.544,377510,0
+NEOG.US,D,20140213,000000,15.432,15.892,15.416,15.702,297734,0
+NEOG.US,D,20140214,000000,15.698,15.788,15.518,15.668,309198,0
+NEOG.US,D,20140218,000000,15.956,16.125,15.66,16.099,581646,0
+NEOG.US,D,20140219,000000,16.196,16.462,15.896,16.032,614990,0
+NEOG.US,D,20140220,000000,16.012,16.365,15.994,16.238,348938,0
+NEOG.US,D,20140221,000000,16.302,16.399,16.092,16.227,477856,0
+NEOG.US,D,20140224,000000,16.249,16.594,16.17,16.402,593602,0
+NEOG.US,D,20140225,000000,16.436,16.522,16.11,16.343,399832,0
+NEOG.US,D,20140226,000000,16.384,16.534,16.267,16.448,278232,0
+NEOG.US,D,20140227,000000,16.358,16.53,16.241,16.362,220944,0
+NEOG.US,D,20140228,000000,16.489,16.557,16.087,16.245,412170,0
+NEOG.US,D,20140303,000000,16.163,16.354,15.754,16.279,491502,0
+NEOG.US,D,20140304,000000,16.515,17.452,16.166,17.22,1249722,0
+NEOG.US,D,20140305,000000,17.202,17.205,16.886,17.062,583862,0
+NEOG.US,D,20140306,000000,16.875,17.382,16.856,17.066,523150,0
+NEOG.US,D,20140307,000000,17.119,17.168,16.759,16.882,319474,0
+NEOG.US,D,20140310,000000,16.864,16.96,16.669,16.902,362880,0
+NEOG.US,D,20140311,000000,16.946,17.062,16.665,16.819,294440,0
+NEOG.US,D,20140312,000000,16.662,16.999,16.624,16.864,405622,0
+NEOG.US,D,20140313,000000,16.98,17.014,16.778,16.92,478928,0
+NEOG.US,D,20140314,000000,16.815,17.284,16.759,17.025,431010,0
+NEOG.US,D,20140317,000000,17.13,17.426,17.07,17.276,375894,0
+NEOG.US,D,20140318,000000,17.322,17.648,17.244,17.648,436262,0
+NEOG.US,D,20140319,000000,17.452,17.772,17.415,17.52,236882,0
+NEOG.US,D,20140320,000000,17.456,17.704,17.265,17.445,409930,0
+NEOG.US,D,20140321,000000,17.445,17.588,17.302,17.412,710042,0
+NEOG.US,D,20140324,000000,17.482,17.482,16.927,16.995,754258,0
+NEOG.US,D,20140325,000000,17.059,18.724,16.688,17.655,907632,0
+NEOG.US,D,20140326,000000,17.565,17.58,16.849,16.98,746400,0
+NEOG.US,D,20140327,000000,17.006,17.07,16.558,16.755,373512,0
+NEOG.US,D,20140328,000000,16.718,16.868,16.616,16.718,565946,0
+NEOG.US,D,20140331,000000,16.864,17.029,16.736,16.856,499768,0
+NEOG.US,D,20140401,000000,17.025,17.209,16.77,17.112,531910,0
+NEOG.US,D,20140402,000000,17.104,17.284,16.962,17.078,233912,0
+NEOG.US,D,20140403,000000,17.082,17.178,16.59,16.732,246090,0
+NEOG.US,D,20140404,000000,16.718,16.842,15.926,16.002,462566,0
+NEOG.US,D,20140407,000000,15.975,15.986,15.409,15.619,478438,0
+NEOG.US,D,20140408,000000,15.652,15.882,15.394,15.754,390506,0
+NEOG.US,D,20140409,000000,15.698,15.998,15.642,15.986,339496,0
+NEOG.US,D,20140410,000000,15.938,15.956,15.192,15.364,316898,0
+NEOG.US,D,20140411,000000,15.195,15.604,15.004,15.214,382298,0
+NEOG.US,D,20140414,000000,15.232,15.642,15.192,15.596,388406,0
+NEOG.US,D,20140415,000000,15.642,15.949,15.372,15.788,397408,0
+NEOG.US,D,20140416,000000,15.998,16.035,15.694,15.836,236880,0
+NEOG.US,D,20140417,000000,15.862,16.035,15.712,15.844,254494,0
+NEOG.US,D,20140421,000000,15.904,16.166,15.84,16.084,220662,0
+NEOG.US,D,20140422,000000,16.148,16.416,16.14,16.23,322992,0
+NEOG.US,D,20140423,000000,16.192,16.286,15.932,15.998,245768,0
+NEOG.US,D,20140424,000000,16.148,16.452,15.634,15.892,230890,0
+NEOG.US,D,20140425,000000,15.765,15.908,15.432,15.529,368974,0
+NEOG.US,D,20140428,000000,15.626,15.93,15.192,15.702,443024,0
+NEOG.US,D,20140429,000000,15.829,15.926,15.574,15.645,354478,0
+NEOG.US,D,20140430,000000,15.626,15.712,15.252,15.666,309790,0
+NEOG.US,D,20140501,000000,15.581,15.581,15,15.36,514438,0
+NEOG.US,D,20140502,000000,15.259,15.649,15.188,15.255,323526,0
+NEOG.US,D,20140505,000000,15.105,15.416,15,15.262,330962,0
+NEOG.US,D,20140506,000000,15.154,15.338,14.542,14.629,702688,0
+NEOG.US,D,20140507,000000,14.7,15.942,14.209,14.362,800194,0
+NEOG.US,D,20140508,000000,14.22,14.412,13.842,13.868,559986,0
+NEOG.US,D,20140509,000000,13.778,13.942,13.616,13.774,796886,0
+NEOG.US,D,20140512,000000,13.89,14.528,13.89,14.449,476346,0
+NEOG.US,D,20140513,000000,14.434,14.468,14.156,14.19,395486,0
+NEOG.US,D,20140514,000000,14.108,14.202,13.8,13.864,391482,0
+NEOG.US,D,20140515,000000,13.718,13.778,13.312,13.669,461440,0
+NEOG.US,D,20140516,000000,13.642,13.886,13.534,13.616,791562,0
+NEOG.US,D,20140519,000000,13.616,14.13,13.609,13.946,304690,0
+NEOG.US,D,20140520,000000,13.852,13.89,13.418,13.725,610046,0
+NEOG.US,D,20140521,000000,13.838,14.092,13.598,13.699,311184,0
+NEOG.US,D,20140522,000000,13.628,14.036,13.628,13.886,282168,0
+NEOG.US,D,20140523,000000,13.909,14.156,13.785,14.055,227638,0
+NEOG.US,D,20140527,000000,14.04,14.389,14.04,14.25,219898,0
+NEOG.US,D,20140528,000000,14.272,14.33,13.972,14.152,368984,0
+NEOG.US,D,20140529,000000,14.152,14.212,14.022,14.126,282986,0
+NEOG.US,D,20140530,000000,14.172,14.284,13.939,14.172,346294,0
+NEOG.US,D,20140602,000000,14.149,14.149,13.778,13.875,400950,0
+NEOG.US,D,20140603,000000,13.834,13.968,13.718,13.864,401042,0
+NEOG.US,D,20140604,000000,13.752,13.946,13.699,13.89,221290,0
+NEOG.US,D,20140605,000000,13.796,14.22,13.669,14.126,413080,0
+NEOG.US,D,20140606,000000,14.254,14.468,14.089,14.242,325456,0
+NEOG.US,D,20140609,000000,14.212,14.464,14.212,14.37,315888,0
+NEOG.US,D,20140610,000000,14.322,14.46,14.07,14.404,409334,0
+NEOG.US,D,20140611,000000,14.344,14.438,14.246,14.352,416250,0
+NEOG.US,D,20140612,000000,14.362,14.362,14.014,14.055,175920,0
+NEOG.US,D,20140613,000000,14.074,14.078,13.732,13.792,319130,0
+NEOG.US,D,20140616,000000,13.842,14.284,13.744,14.265,318370,0
+NEOG.US,D,20140617,000000,14.212,14.662,14.078,14.625,342458,0
+NEOG.US,D,20140618,000000,14.565,14.79,14.509,14.749,335682,0
+NEOG.US,D,20140619,000000,14.659,14.906,14.614,14.722,235354,0
+NEOG.US,D,20140620,000000,14.839,14.872,14.558,14.828,584866,0
+NEOG.US,D,20140623,000000,14.816,14.816,14.556,14.692,320248,0
+NEOG.US,D,20140624,000000,14.712,14.996,14.625,14.64,419478,0
+NEOG.US,D,20140625,000000,14.498,14.798,14.482,14.775,277018,0
+NEOG.US,D,20140626,000000,14.722,14.728,14.49,14.509,276104,0
+NEOG.US,D,20140627,000000,14.408,14.948,14.408,14.936,483864,0
+NEOG.US,D,20140630,000000,14.872,15.282,14.79,15.176,853184,0
+NEOG.US,D,20140701,000000,15.244,15.784,15.216,15.57,609794,0
+NEOG.US,D,20140702,000000,15.506,15.739,15.364,15.424,468000,0
+NEOG.US,D,20140703,000000,15.35,15.78,15.35,15.705,238106,0
+NEOG.US,D,20140707,000000,15.559,15.938,15.446,15.634,769506,0
+NEOG.US,D,20140708,000000,15.522,15.589,15.105,15.435,604942,0
+NEOG.US,D,20140709,000000,15.379,15.679,15.356,15.612,404418,0
+NEOG.US,D,20140710,000000,15.255,15.93,15.255,15.84,578400,0
+NEOG.US,D,20140711,000000,15.78,15.998,15.769,15.922,467944,0
+NEOG.US,D,20140714,000000,16.125,16.125,15.915,16.028,409752,0
+NEOG.US,D,20140715,000000,15.822,15.945,15.446,15.465,511214,0
+NEOG.US,D,20140716,000000,15.585,15.585,14.936,14.982,501872,0
+NEOG.US,D,20140717,000000,14.85,15.004,14.715,14.794,478758,0
+NEOG.US,D,20140718,000000,14.738,15.098,14.706,15.038,403680,0
+NEOG.US,D,20140721,000000,14.839,14.906,14.426,14.49,711570,0
+NEOG.US,D,20140722,000000,14.442,14.719,13.66,13.864,1175640,0
+NEOG.US,D,20140723,000000,14.292,16.177,13.969,16.122,1419254,0
+NEOG.US,D,20140724,000000,15.908,16.012,15.495,15.75,970218,0
+NEOG.US,D,20140725,000000,15.592,15.772,15.368,15.702,633592,0
+NEOG.US,D,20140728,000000,15.709,16.579,15.652,16.534,800670,0
+NEOG.US,D,20140729,000000,16.406,16.984,16.395,16.452,725430,0
+NEOG.US,D,20140730,000000,16.602,16.872,16.515,16.808,573986,0
+NEOG.US,D,20140731,000000,16.545,16.759,16.343,16.372,549046,0
+NEOG.US,D,20140801,000000,16.414,16.676,16.012,16.102,411888,0
+NEOG.US,D,20140804,000000,16.189,16.286,15.662,16.249,566538,0
+NEOG.US,D,20140805,000000,16.106,16.459,16.106,16.399,438282,0
+NEOG.US,D,20140806,000000,16.256,16.572,16.098,16.365,249264,0
+NEOG.US,D,20140807,000000,16.302,16.538,16.212,16.339,298378,0
+NEOG.US,D,20140808,000000,16.339,16.669,16.256,16.582,408992,0
+NEOG.US,D,20140811,000000,16.579,16.792,16.35,16.688,439126,0
+NEOG.US,D,20140812,000000,16.542,16.868,16.534,16.812,521712,0
+NEOG.US,D,20140813,000000,16.875,17.089,16.68,16.856,403694,0
+NEOG.US,D,20140814,000000,16.774,16.95,16.702,16.898,250738,0
+NEOG.US,D,20140815,000000,17.089,17.108,16.429,16.875,510450,0
+NEOG.US,D,20140818,000000,17.01,17.01,16.579,16.759,538430,0
+NEOG.US,D,20140819,000000,16.755,16.874,16.68,16.755,215994,0
+NEOG.US,D,20140820,000000,16.582,16.688,16.227,16.414,226418,0
+NEOG.US,D,20140821,000000,16.32,16.38,16.054,16.309,232070,0
+NEOG.US,D,20140822,000000,16.335,16.399,16.061,16.272,342034,0
+NEOG.US,D,20140825,000000,16.174,16.317,15.762,15.862,500134,0
+NEOG.US,D,20140826,000000,15.81,16.144,15.656,16.012,412702,0
+NEOG.US,D,20140827,000000,15.882,15.98,15.619,15.728,338086,0
+NEOG.US,D,20140828,000000,15.682,15.75,15.592,15.656,209126,0
+NEOG.US,D,20140829,000000,15.712,15.852,15.495,15.788,281658,0
+NEOG.US,D,20140902,000000,15.799,15.968,15.555,15.795,387742,0
+NEOG.US,D,20140903,000000,15.742,15.908,15.495,15.54,348874,0
+NEOG.US,D,20140904,000000,15.619,15.718,15.42,15.45,159662,0
+NEOG.US,D,20140905,000000,15.382,15.675,15.36,15.472,289464,0
+NEOG.US,D,20140908,000000,15.499,15.562,15.296,15.532,215536,0
+NEOG.US,D,20140909,000000,15.502,15.544,15.162,15.372,446786,0
+NEOG.US,D,20140910,000000,15.372,15.652,15.372,15.612,257342,0
+NEOG.US,D,20140911,000000,15.476,15.825,15.454,15.679,292656,0
+NEOG.US,D,20140912,000000,15.728,15.806,15.304,15.615,454816,0
+NEOG.US,D,20140915,000000,15.562,15.578,15.229,15.259,407546,0
+NEOG.US,D,20140916,000000,15.15,15.274,14.982,15.146,343792,0
+NEOG.US,D,20140917,000000,15.139,15.405,15.052,15.188,289890,0
+NEOG.US,D,20140918,000000,15.304,15.604,15.292,15.469,326302,0
+NEOG.US,D,20140919,000000,15.469,15.6,15.022,15.315,835238,0
+NEOG.US,D,20140922,000000,15.244,15.552,14.869,14.948,556414,0
+NEOG.US,D,20140923,000000,14.982,15.326,14.85,15.056,487022,0
+NEOG.US,D,20140924,000000,15.09,15.6,15.042,15.529,372442,0
+NEOG.US,D,20140925,000000,15.529,15.552,15.105,15.342,630630,0
+NEOG.US,D,20140926,000000,15.352,15.462,15.206,15.334,301638,0
+NEOG.US,D,20140929,000000,15.049,15.354,15.049,15.24,292326,0
+NEOG.US,D,20140930,000000,15.21,15.21,14.809,14.812,617198,0
+NEOG.US,D,20141001,000000,14.895,14.978,14.535,14.854,372942,0
+NEOG.US,D,20141002,000000,14.906,15.636,14.828,15.472,346302,0
+NEOG.US,D,20141003,000000,15.679,15.882,15.492,15.499,296150,0
+NEOG.US,D,20141006,000000,15.499,15.529,15.094,15.139,243470,0
+NEOG.US,D,20141007,000000,14.97,15.154,14.842,14.914,350174,0
+NEOG.US,D,20141008,000000,14.82,15.499,14.646,15.405,384240,0
+NEOG.US,D,20141009,000000,15.412,15.412,14.749,14.779,442982,0
+NEOG.US,D,20141010,000000,14.692,15.098,14.554,14.712,448094,0
+NEOG.US,D,20141013,000000,14.689,15.27,14.526,15.004,339294,0
+NEOG.US,D,20141014,000000,15.004,15.705,14.983,15.51,673210,0
+NEOG.US,D,20141015,000000,15.326,15.788,15.064,15.645,458826,0
+NEOG.US,D,20141016,000000,15.416,15.716,15.266,15.596,372634,0
+NEOG.US,D,20141017,000000,15.829,15.862,15.192,15.308,441008,0
+NEOG.US,D,20141020,000000,15.18,15.664,15.18,15.555,418430,0
+NEOG.US,D,20141021,000000,15.844,16.016,15.382,15.904,367390,0
+NEOG.US,D,20141022,000000,16.032,16.204,15.754,16.002,490010,0
+NEOG.US,D,20141023,000000,16.11,16.328,15.9,15.975,303558,0
+NEOG.US,D,20141024,000000,16.02,16.241,15.844,15.896,431374,0
+NEOG.US,D,20141027,000000,15.776,16.047,15.652,15.99,167958,0
+NEOG.US,D,20141028,000000,16.061,16.594,15.908,16.512,497232,0
+NEOG.US,D,20141029,000000,16.549,16.74,16.256,16.422,303632,0
+NEOG.US,D,20141030,000000,16.388,16.672,16.305,16.515,332978,0
+NEOG.US,D,20141031,000000,16.852,16.852,16.286,16.462,475938,0
+NEOG.US,D,20141103,000000,16.392,16.515,16.11,16.26,410094,0
+NEOG.US,D,20141104,000000,16.23,16.496,16.099,16.422,293974,0
+NEOG.US,D,20141105,000000,16.582,16.71,16.339,16.455,274850,0
+NEOG.US,D,20141106,000000,16.526,16.545,16.192,16.44,231590,0
+NEOG.US,D,20141107,000000,16.414,16.5,15.908,16.129,227872,0
+NEOG.US,D,20141110,000000,16.234,16.612,16.087,16.609,276558,0
+NEOG.US,D,20141111,000000,16.564,16.676,16.459,16.572,223342,0
+NEOG.US,D,20141112,000000,16.504,16.792,16.414,16.725,279386,0
+NEOG.US,D,20141113,000000,16.736,16.826,16.408,16.519,273950,0
+NEOG.US,D,20141114,000000,16.515,16.515,15.912,15.956,247536,0
+NEOG.US,D,20141117,000000,15.889,15.998,15.814,15.848,304328,0
+NEOG.US,D,20141118,000000,15.942,16.095,15.608,15.942,209904,0
+NEOG.US,D,20141119,000000,15.885,15.885,15.495,15.596,303710,0
+NEOG.US,D,20141120,000000,15.492,15.892,15.375,15.87,317896,0
+NEOG.US,D,20141121,000000,16.058,16.189,15.769,15.926,321430,0
+NEOG.US,D,20141124,000000,15.926,16.39,15.926,16.38,330958,0
+NEOG.US,D,20141125,000000,16.444,16.667,16.256,16.515,296968,0
+NEOG.US,D,20141126,000000,16.446,16.834,16.446,16.744,325920,0
+NEOG.US,D,20141128,000000,16.725,17.209,16.594,16.616,204950,0
+NEOG.US,D,20141201,000000,16.586,16.748,16.422,16.616,371010,0
+NEOG.US,D,20141202,000000,16.684,17.006,16.579,16.725,510458,0
+NEOG.US,D,20141203,000000,16.706,16.819,16.286,16.335,375760,0
+NEOG.US,D,20141204,000000,16.272,16.508,16.02,16.155,366734,0
+NEOG.US,D,20141205,000000,16.132,16.56,16.035,16.406,421568,0
+NEOG.US,D,20141208,000000,16.376,16.856,16.174,16.376,393464,0
+NEOG.US,D,20141209,000000,16.2,17.055,16.144,17.025,436130,0
+NEOG.US,D,20141210,000000,16.886,17.175,16.828,16.89,451912,0
+NEOG.US,D,20141211,000000,16.942,17.584,16.916,17.048,439330,0
+NEOG.US,D,20141212,000000,16.789,17.318,16.68,17.025,459818,0
+NEOG.US,D,20141215,000000,17.029,17.382,16.875,17.292,554376,0
+NEOG.US,D,20141216,000000,17.31,17.625,17.066,17.209,556690,0
+NEOG.US,D,20141217,000000,17.175,17.978,16.962,17.892,748462,0
+NEOG.US,D,20141218,000000,17.509,19.058,17.25,18.41,1586272,0
+NEOG.US,D,20141219,000000,18.368,18.649,17.85,18.105,1329054,0
+NEOG.US,D,20141222,000000,18.075,18.469,18.034,18.432,433990,0
+NEOG.US,D,20141223,000000,18.379,18.432,18.015,18.116,369472,0
+NEOG.US,D,20141224,000000,18.18,18.244,18.015,18.079,176720,0
+NEOG.US,D,20141226,000000,18.195,18.552,18.158,18.379,348816,0
+NEOG.US,D,20141229,000000,18.382,18.536,18.218,18.334,313934,0
+NEOG.US,D,20141230,000000,18.232,18.585,18.232,18.292,397088,0
+NEOG.US,D,20141231,000000,18.398,18.892,18.356,18.596,861314,0
+NEOG.US,D,20150102,000000,18.502,18.716,18.012,18.292,526430,0
+NEOG.US,D,20150105,000000,18.184,18.589,18.052,18.165,358152,0
+NEOG.US,D,20150106,000000,18.222,18.398,17.985,18.12,442650,0
+NEOG.US,D,20150107,000000,18.229,18.229,17.682,17.978,770398,0
+NEOG.US,D,20150108,000000,18.165,18.488,17.888,18.36,418306,0
+NEOG.US,D,20150109,000000,18.315,18.375,18.079,18.278,261586,0
+NEOG.US,D,20150112,000000,18.322,18.462,17.983,18.146,442406,0
+NEOG.US,D,20150113,000000,18.322,18.548,17.966,18.098,750400,0
+NEOG.US,D,20150114,000000,17.862,18.33,17.758,18.202,423256,0
+NEOG.US,D,20150115,000000,18.278,18.278,17.659,17.816,295646,0
+NEOG.US,D,20150116,000000,17.684,18.094,17.684,18.06,563782,0
+NEOG.US,D,20150120,000000,18.094,18.188,17.802,17.985,389826,0
+NEOG.US,D,20150121,000000,17.854,17.974,17.692,17.832,292974,0
+NEOG.US,D,20150122,000000,17.764,18.086,17.534,18.068,488886,0
+NEOG.US,D,20150123,000000,18.132,18.375,17.962,18.112,377306,0
+NEOG.US,D,20150126,000000,17.952,18.518,17.951,18.39,362958,0
+NEOG.US,D,20150127,000000,18.195,18.492,18.075,18.214,252168,0
+NEOG.US,D,20150128,000000,18.334,18.386,17.655,17.824,354936,0
+NEOG.US,D,20150129,000000,17.862,18.12,17.548,18.064,275166,0
+NEOG.US,D,20150130,000000,17.978,18.162,17.246,17.288,381766,0
+NEOG.US,D,20150202,000000,17.374,17.592,16.976,17.572,389554,0
+NEOG.US,D,20150203,000000,17.648,17.772,17.362,17.722,245162,0
+NEOG.US,D,20150204,000000,17.655,17.929,17.422,17.719,280728,0
+NEOG.US,D,20150205,000000,17.824,18.33,17.824,18.195,259990,0
+NEOG.US,D,20150206,000000,18.24,18.506,18.022,18.439,508618,0
+NEOG.US,D,20150209,000000,18.412,18.566,18.195,18.296,488946,0
+NEOG.US,D,20150210,000000,18.446,18.57,18.139,18.154,368960,0
+NEOG.US,D,20150211,000000,18.154,18.372,17.906,18.008,232042,0
+NEOG.US,D,20150212,000000,18.075,18.184,17.922,18.008,197538,0
+NEOG.US,D,20150213,000000,18.056,18.214,17.978,18.172,201986,0
+NEOG.US,D,20150217,000000,18.135,18.232,17.948,18.06,290622,0
+NEOG.US,D,20150218,000000,17.978,18.169,17.91,18.128,284894,0
+NEOG.US,D,20150219,000000,18.124,18.379,18.049,18.296,202018,0
+NEOG.US,D,20150220,000000,18.342,18.532,18.056,18.502,301502,0
+NEOG.US,D,20150223,000000,18.555,19.02,18.356,18.799,391040,0
+NEOG.US,D,20150224,000000,18.754,18.922,18.732,18.822,258378,0
+NEOG.US,D,20150225,000000,18.739,19.088,18.739,19.054,283110,0
+NEOG.US,D,20150226,000000,18.934,19.422,18.908,19.362,330614,0
+NEOG.US,D,20150227,000000,19.189,19.489,19.166,19.182,259888,0
+NEOG.US,D,20150302,000000,18.866,19.032,18.45,18.716,697066,0
+NEOG.US,D,20150303,000000,18.604,18.728,18.285,18.562,1385066,0
+NEOG.US,D,20150304,000000,18.465,18.915,18.352,18.582,436800,0
+NEOG.US,D,20150305,000000,18.649,18.832,18.386,18.732,292800,0
+NEOG.US,D,20150306,000000,18.552,18.758,18.315,18.45,276266,0
+NEOG.US,D,20150309,000000,18.536,18.769,18.372,18.548,256266,0
+NEOG.US,D,20150310,000000,18.458,18.458,18.012,18.3,292000,0
+NEOG.US,D,20150311,000000,18.244,18.672,18.079,18.589,457334,0
+NEOG.US,D,20150312,000000,18.742,19.046,18.668,19.016,449600,0
+NEOG.US,D,20150313,000000,19.092,19.298,18.574,18.9,328534,0
+NEOG.US,D,20150316,000000,18.825,19.455,18.825,19.118,520266,0
+NEOG.US,D,20150317,000000,18.994,19.492,18.36,18.484,729600,0
+NEOG.US,D,20150318,000000,18.472,18.476,18.06,18.33,917600,0
+NEOG.US,D,20150319,000000,18.334,18.788,18.334,18.716,577600,0
+NEOG.US,D,20150320,000000,18.852,18.986,18.679,18.878,1018666,0
+NEOG.US,D,20150323,000000,18.754,19.196,18.578,19.039,384266,0
+NEOG.US,D,20150324,000000,19.102,19.365,18.814,19.204,590134,0
+NEOG.US,D,20150325,000000,19.26,19.422,18.146,18.252,499466,0
+NEOG.US,D,20150326,000000,17.914,18.135,17.119,17.865,987734,0
+NEOG.US,D,20150327,000000,17.79,17.884,17.272,17.632,721334,0
+NEOG.US,D,20150330,000000,17.644,17.786,17.584,17.715,597866,0
+NEOG.US,D,20150331,000000,17.592,18.04,17.479,17.524,761874,0
+NEOG.US,D,20150401,000000,17.359,17.408,17.062,17.239,554134,0
+NEOG.US,D,20150402,000000,17.61,17.61,17.22,17.352,252534,0
+NEOG.US,D,20150406,000000,17.332,17.43,17.149,17.258,247734,0
+NEOG.US,D,20150407,000000,17.292,17.422,17.265,17.344,313434,0
+NEOG.US,D,20150408,000000,17.382,17.636,17.262,17.546,459200,0
+NEOG.US,D,20150409,000000,17.682,17.682,17.288,17.558,287766,0
+NEOG.US,D,20150410,000000,17.742,17.749,17.46,17.542,173600,0
+NEOG.US,D,20150413,000000,17.558,17.786,17.558,17.61,220000,0
+NEOG.US,D,20150414,000000,17.715,17.816,17.299,17.722,352800,0
+NEOG.US,D,20150415,000000,17.779,17.957,17.655,17.704,384482,0
+NEOG.US,D,20150416,000000,17.682,17.985,17.682,17.742,274862,0
+NEOG.US,D,20150417,000000,17.602,17.602,16.958,17.052,430400,0
+NEOG.US,D,20150420,000000,17.272,17.336,16.972,17.228,463074,0
+NEOG.US,D,20150421,000000,17.34,17.948,17.235,17.85,578706,0
+NEOG.US,D,20150422,000000,17.996,17.996,17.534,17.659,326168,0
+NEOG.US,D,20150423,000000,17.584,17.962,17.344,17.456,253334,0
+NEOG.US,D,20150424,000000,17.422,17.858,17.422,17.578,249280,0
+NEOG.US,D,20150427,000000,17.659,17.76,17.085,17.262,355734,0
+NEOG.US,D,20150428,000000,17.329,17.802,17.006,17.76,312674,0
+NEOG.US,D,20150429,000000,17.606,17.719,17.288,17.302,213866,0
+NEOG.US,D,20150430,000000,17.19,17.276,16.602,16.702,525866,0
+NEOG.US,D,20150501,000000,16.725,16.932,16.016,16.058,753066,0
+NEOG.US,D,20150504,000000,16.087,16.549,16.087,16.358,677866,0
+NEOG.US,D,20150505,000000,16.256,16.455,15.822,16.005,385600,0
+NEOG.US,D,20150506,000000,16.151,16.168,15.852,16.05,379942,0
+NEOG.US,D,20150507,000000,16.061,16.29,15.866,16.087,298286,0
+NEOG.US,D,20150508,000000,16.298,16.47,15.919,15.949,260800,0
+NEOG.US,D,20150511,000000,16.069,16.312,15.81,15.956,331200,0
+NEOG.US,D,20150512,000000,15.904,16.042,15.566,15.889,294936,0
+NEOG.US,D,20150513,000000,15.952,16.08,15.724,16.005,255734,0
+NEOG.US,D,20150514,000000,16.095,16.462,15.848,16.414,385334,0
+NEOG.US,D,20150515,000000,16.399,16.688,16.312,16.676,547520,0
+NEOG.US,D,20150518,000000,16.672,17.082,16.669,16.992,498528,0
+NEOG.US,D,20150519,000000,17.022,17.246,16.898,17.066,683658,0
+NEOG.US,D,20150520,000000,17.002,17.179,16.86,17.115,338400,0
+NEOG.US,D,20150521,000000,17.149,17.242,16.905,17.172,481066,0
+NEOG.US,D,20150522,000000,17.194,17.344,17.029,17.212,374666,0
+NEOG.US,D,20150526,000000,17.066,17.074,16.718,17.01,278066,0
+NEOG.US,D,20150527,000000,17.025,17.292,16.849,17.212,272534,0
+NEOG.US,D,20150528,000000,17.216,17.456,17.172,17.419,339216,0
+NEOG.US,D,20150529,000000,17.366,17.674,17.318,17.528,422666,0
+NEOG.US,D,20150601,000000,16.838,17.722,16.838,17.569,385906,0
+NEOG.US,D,20150602,000000,17.426,17.832,17.415,17.55,265736,0
+NEOG.US,D,20150603,000000,17.572,17.812,17.329,17.73,273066,0
+NEOG.US,D,20150604,000000,17.606,17.689,17.186,17.254,283200,0
+NEOG.US,D,20150605,000000,17.254,17.475,17.018,17.408,292800,0
+NEOG.US,D,20150608,000000,17.306,17.592,17.262,17.442,223734,0
+NEOG.US,D,20150609,000000,17.4,17.662,17.089,17.449,346918,0
+NEOG.US,D,20150610,000000,17.449,17.992,17.449,17.805,409390,0
+NEOG.US,D,20150611,000000,17.764,17.989,17.512,17.805,348162,0
+NEOG.US,D,20150612,000000,17.786,17.944,17.625,17.7,285334,0
+NEOG.US,D,20150615,000000,17.618,17.832,17.348,17.689,291466,0
+NEOG.US,D,20150616,000000,17.599,18.042,17.599,17.835,339200,0
+NEOG.US,D,20150617,000000,17.952,18.109,17.749,17.752,403466,0
+NEOG.US,D,20150618,000000,17.828,18.232,17.76,18.184,431734,0
+NEOG.US,D,20150619,000000,18.236,18.525,18.135,18.454,525866,0
+NEOG.US,D,20150622,000000,18.619,18.832,18.285,18.548,396800,0
+NEOG.US,D,20150623,000000,18.484,18.6,18.24,18.409,451238,0
+NEOG.US,D,20150624,000000,18.409,18.42,17.982,18.082,412000,0
+NEOG.US,D,20150625,000000,18.116,18.368,17.992,18.315,288000,0
+NEOG.US,D,20150626,000000,18.409,18.472,18.022,18.282,528266,0
+NEOG.US,D,20150629,000000,17.985,18.292,17.696,17.726,264266,0
+NEOG.US,D,20150630,000000,17.828,18.056,17.782,17.79,291314,0
+NEOG.US,D,20150701,000000,18.019,18.019,17.524,17.588,497334,0
+NEOG.US,D,20150702,000000,17.614,17.614,17.389,17.452,281866,0
+NEOG.US,D,20150706,000000,17.329,17.569,17.25,17.464,440800,0
+NEOG.US,D,20150707,000000,17.479,17.73,17.276,17.554,469600,0
+NEOG.US,D,20150708,000000,17.374,17.565,17.205,17.434,646134,0
+NEOG.US,D,20150709,000000,17.625,17.67,17.419,17.55,397334,0
+NEOG.US,D,20150710,000000,17.708,17.892,17.704,17.824,351734,0
+NEOG.US,D,20150713,000000,17.85,18.03,17.82,17.925,338934,0
+NEOG.US,D,20150714,000000,17.944,18.342,17.916,18.255,271192,0
+NEOG.US,D,20150715,000000,18.304,18.39,18.116,18.18,181082,0
+NEOG.US,D,20150716,000000,18.398,18.499,18.102,18.36,428800,0
+NEOG.US,D,20150717,000000,18.409,18.442,18.139,18.274,684266,0
+NEOG.US,D,20150720,000000,18.282,18.462,18.034,18.165,684266,0
+NEOG.US,D,20150721,000000,18.566,22.072,18.465,21.904,2229866,0
+NEOG.US,D,20150722,000000,21.529,23.512,21.405,22.744,2021600,0
+NEOG.US,D,20150723,000000,22.579,22.856,21.656,21.938,1216534,0
+NEOG.US,D,20150724,000000,21.9,22.076,21.454,21.574,1226934,0
+NEOG.US,D,20150727,000000,21.548,22.23,21.42,22.102,722666,0
+NEOG.US,D,20150728,000000,22.125,22.208,21.652,21.912,500266,0
+NEOG.US,D,20150729,000000,21.915,22.17,21.45,21.634,462134,0
+NEOG.US,D,20150730,000000,21.476,21.686,21.262,21.345,507734,0
+NEOG.US,D,20150731,000000,21.394,21.998,21.356,21.822,599466,0
+NEOG.US,D,20150803,000000,21.87,22.17,21.206,21.544,489910,0
+NEOG.US,D,20150804,000000,21.634,21.742,21.428,21.499,508000,0
+NEOG.US,D,20150805,000000,21.589,22.054,21.484,21.762,423734,0
+NEOG.US,D,20150806,000000,21.896,22.11,21.435,21.574,442104,0
+NEOG.US,D,20150807,000000,21.506,21.514,20.962,21.352,490934,0
+NEOG.US,D,20150810,000000,21.372,21.765,21.214,21.492,598934,0
+NEOG.US,D,20150811,000000,21.282,21.649,21.098,21.21,400728,0
+NEOG.US,D,20150812,000000,21.072,21.54,20.944,21.412,314400,0
+NEOG.US,D,20150813,000000,21.292,21.292,20.168,20.622,906400,0
+NEOG.US,D,20150814,000000,20.528,21.072,20.434,20.625,413866,0
+NEOG.US,D,20150817,000000,20.592,20.82,20.318,20.479,982134,0
+NEOG.US,D,20150818,000000,20.366,20.925,20.366,20.76,501866,0
+NEOG.US,D,20150819,000000,20.592,20.85,20.412,20.554,403734,0
+NEOG.US,D,20150820,000000,20.438,20.528,19.474,19.534,690400,0
+NEOG.US,D,20150821,000000,19.234,20.07,19.129,19.796,593600,0
+NEOG.US,D,20150824,000000,18.592,19.632,17.985,18.964,925286,0
+NEOG.US,D,20150825,000000,19.549,19.628,18.904,18.979,520266,0
+NEOG.US,D,20150826,000000,19.302,19.77,18.949,19.729,394666,0
+NEOG.US,D,20150827,000000,19.785,19.912,19.208,19.545,514934,0
+NEOG.US,D,20150828,000000,19.395,19.612,19.222,19.485,323734,0
+NEOG.US,D,20150831,000000,19.358,19.718,19.005,19.365,403734,0
+NEOG.US,D,20150901,000000,19.072,19.399,18.919,18.972,467466,0
+NEOG.US,D,20150902,000000,19.279,19.508,18.799,19.402,639734,0
+NEOG.US,D,20150903,000000,19.462,19.684,19.14,19.362,676266,0
+NEOG.US,D,20150904,000000,19.058,19.628,18.979,19.332,295466,0
+NEOG.US,D,20150908,000000,19.676,19.992,19.234,19.939,328266,0
+NEOG.US,D,20150909,000000,20.059,20.205,19.485,19.538,394400,0
+NEOG.US,D,20150910,000000,19.5,20.172,19.5,20.108,378434,0
+NEOG.US,D,20150911,000000,19.962,20.468,19.962,20.329,302400,0
+NEOG.US,D,20150914,000000,20.419,20.622,19.98,20.052,378134,0
+NEOG.US,D,20150915,000000,20.119,20.572,20.032,20.426,210400,0
+NEOG.US,D,20150916,000000,20.34,20.539,20.036,20.449,345866,0
+NEOG.US,D,20150917,000000,20.479,21,20.258,20.756,351826,0
+NEOG.US,D,20150918,000000,20.404,20.936,20.152,20.322,886400,0
+NEOG.US,D,20150921,000000,20.172,20.172,18.192,18.51,1532534,0
+NEOG.US,D,20150922,000000,18.394,18.536,17.558,17.854,749334,0
+NEOG.US,D,20150923,000000,17.846,18.274,17.494,18.022,785114,0
+NEOG.US,D,20150924,000000,17.835,18.308,17.58,18.169,706622,0
+NEOG.US,D,20150925,000000,18.522,18.852,18.022,18.308,1089866,0
+NEOG.US,D,20150928,000000,18.202,18.202,16.462,16.886,753798,0
+NEOG.US,D,20150929,000000,16.83,17.126,16.5,16.695,430134,0
+NEOG.US,D,20150930,000000,16.905,17.145,16.812,16.872,469866,0
+NEOG.US,D,20151001,000000,16.838,16.86,16.227,16.436,577866,0
+NEOG.US,D,20151002,000000,16.282,17.202,16.125,17.055,642666,0
+NEOG.US,D,20151005,000000,17.16,17.16,16.714,17.115,471978,0
+NEOG.US,D,20151006,000000,17.018,17.344,16.916,17.119,741334,0
+NEOG.US,D,20151007,000000,17.269,17.768,17.062,17.742,632534,0
+NEOG.US,D,20151008,000000,17.67,17.992,17.359,17.67,669066,0
+NEOG.US,D,20151009,000000,17.752,17.816,17.475,17.726,376266,0
+NEOG.US,D,20151012,000000,17.7,17.953,17.674,17.786,390102,0
+NEOG.US,D,20151013,000000,17.666,17.996,17.622,17.666,438666,0
+NEOG.US,D,20151014,000000,17.738,18.034,17.696,17.752,742134,0
+NEOG.US,D,20151015,000000,17.794,18.292,17.768,18.259,314934,0
+NEOG.US,D,20151016,000000,18.334,18.375,17.782,18.202,350934,0
+NEOG.US,D,20151019,000000,18.139,18.42,18.034,18.229,242390,0
+NEOG.US,D,20151020,000000,18.195,18.319,17.809,18.026,255734,0
+NEOG.US,D,20151021,000000,18.049,18.416,17.824,18.116,537866,0
+NEOG.US,D,20151022,000000,18.259,18.345,17.862,18.188,348000,0
+NEOG.US,D,20151023,000000,18.424,19.039,18.375,18.972,383200,0
+NEOG.US,D,20151026,000000,18.822,19.372,18.784,19.256,552534,0
+NEOG.US,D,20151027,000000,19.222,19.684,19.159,19.496,538666,0
+NEOG.US,D,20151028,000000,19.489,20.246,19.459,20.202,480534,0
+NEOG.US,D,20151029,000000,20.092,20.49,20.029,20.232,468266,0
+NEOG.US,D,20151030,000000,20.209,20.505,19.916,20.269,525866,0
+NEOG.US,D,20151102,000000,20.325,20.835,20.325,20.689,383834,0
+NEOG.US,D,20151103,000000,20.659,21.079,20.134,21,570934,0
+NEOG.US,D,20151104,000000,20.985,21.139,20.445,20.58,534544,0
+NEOG.US,D,20151105,000000,20.625,20.892,20.295,20.798,472266,0
+NEOG.US,D,20151106,000000,20.674,21.345,20.554,21.259,451200,0
+NEOG.US,D,20151109,000000,21.086,21.222,19.129,20.798,330146,0
+NEOG.US,D,20151110,000000,20.692,21.308,20.655,21.229,380266,0
+NEOG.US,D,20151111,000000,21.33,21.472,21.075,21.124,254934,0
+NEOG.US,D,20151112,000000,20.966,21.03,20.468,20.542,407200,0
+NEOG.US,D,20151113,000000,20.389,20.606,19.98,20.224,470666,0
+NEOG.US,D,20151116,000000,20.232,20.872,20.089,20.846,343200,0
+NEOG.US,D,20151117,000000,20.85,21.51,20.576,21.338,725866,0
+NEOG.US,D,20151118,000000,21.356,21.728,21.319,21.66,461866,0
+NEOG.US,D,20151119,000000,21.555,21.72,21.195,21.248,361334,0
+NEOG.US,D,20151120,000000,21.405,21.799,21.296,21.522,320000,0
+NEOG.US,D,20151123,000000,21.529,22.02,21.33,21.495,277866,0
+NEOG.US,D,20151124,000000,21.33,22.17,21.259,22.11,514666,0
+NEOG.US,D,20151125,000000,22.272,22.275,21.702,21.949,256534,0
+NEOG.US,D,20151127,000000,21.945,22.402,21.728,22.365,129600,0
+NEOG.US,D,20151130,000000,22.41,22.41,21.814,22.148,287466,0
+NEOG.US,D,20151201,000000,22.286,22.642,22.125,22.5,484040,0
+NEOG.US,D,20151202,000000,22.504,22.612,22.23,22.272,343360,0
+NEOG.US,D,20151203,000000,22.369,22.454,21.514,21.66,367184,0
+NEOG.US,D,20151204,000000,21.589,21.956,21.589,21.832,506134,0
+NEOG.US,D,20151207,000000,21.732,21.904,19.928,21.608,608800,0
+NEOG.US,D,20151208,000000,21.435,21.904,21.39,21.75,288354,0
+NEOG.US,D,20151209,000000,21.716,21.832,21.382,21.488,310934,0
+NEOG.US,D,20151210,000000,21.458,21.702,21.072,21.675,346666,0
+NEOG.US,D,20151211,000000,21.342,21.694,21.188,21.45,384000,0
+NEOG.US,D,20151214,000000,21.469,21.638,20.79,21.326,472074,0
+NEOG.US,D,20151215,000000,21.454,21.792,21.142,21.679,396000,0
+NEOG.US,D,20151216,000000,21.788,22.212,21.428,22.072,495200,0
+NEOG.US,D,20151217,000000,22.095,22.335,21.642,21.788,409066,0
+NEOG.US,D,20151218,000000,21.585,21.994,21.566,21.742,1777600,0
+NEOG.US,D,20151221,000000,20.895,22.639,20.625,22.59,685600,0
+NEOG.US,D,20151222,000000,21.562,22.17,20.824,21.315,1141064,0
+NEOG.US,D,20151223,000000,21.394,21.818,21.33,21.78,584800,0
+NEOG.US,D,20151224,000000,21.806,22.012,21.712,21.844,241730,0
+NEOG.US,D,20151228,000000,21.765,21.945,21.544,21.776,304800,0
+NEOG.US,D,20151229,000000,21.874,22.32,21.506,21.806,403694,0
+NEOG.US,D,20151230,000000,21.836,22.072,21.585,21.724,299430,0
+NEOG.US,D,20151231,000000,21.702,21.739,21.158,21.195,288248,0
+NEOG.US,D,20160104,000000,20.858,20.892,20.288,20.49,707566,0
+NEOG.US,D,20160105,000000,20.652,20.929,20.488,20.742,370854,0
+NEOG.US,D,20160106,000000,20.438,21.098,20.318,20.959,544186,0
+NEOG.US,D,20160107,000000,20.532,20.685,20.25,20.502,498472,0
+NEOG.US,D,20160108,000000,20.565,20.708,19.909,19.954,300080,0
+NEOG.US,D,20160111,000000,20.119,20.138,19.414,19.748,427042,0
+NEOG.US,D,20160112,000000,19.946,20.126,19.665,20.085,383250,0
+NEOG.US,D,20160113,000000,20.145,20.362,19.399,19.482,405914,0
+NEOG.US,D,20160114,000000,19.642,20.006,19.316,19.684,239322,0
+NEOG.US,D,20160115,000000,19.076,20.059,18.994,19.612,508346,0
+NEOG.US,D,20160119,000000,19.946,19.946,18.986,19.272,547734,0
+NEOG.US,D,20160120,000000,19.095,19.785,18.889,19.549,487814,0
+NEOG.US,D,20160121,000000,19.632,20.006,19.136,19.522,359554,0
+NEOG.US,D,20160122,000000,19.612,19.976,19.35,19.538,370058,0
+NEOG.US,D,20160125,000000,19.474,19.748,19.182,19.312,212006,0
+NEOG.US,D,20160126,000000,19.422,19.68,19.065,19.575,213914,0
+NEOG.US,D,20160127,000000,19.552,19.822,18.848,19.039,354802,0
+NEOG.US,D,20160128,000000,19.309,19.4,18.626,18.81,225706,0
+NEOG.US,D,20160129,000000,18.855,19.605,18.822,19.568,449784,0
+NEOG.US,D,20160201,000000,19.432,20.108,19.2,19.868,371408,0
+NEOG.US,D,20160202,000000,19.635,20.04,19.44,19.65,345842,0
+NEOG.US,D,20160203,000000,19.744,19.969,19.016,19.275,247998,0
+NEOG.US,D,20160204,000000,19.196,19.695,19.062,19.152,175318,0
+NEOG.US,D,20160205,000000,19.08,19.35,18.394,18.499,378816,0
+NEOG.US,D,20160208,000000,18.259,18.649,17.944,18.192,457416,0
+NEOG.US,D,20160209,000000,18,18.484,17.955,18.082,381102,0
+NEOG.US,D,20160210,000000,18.282,18.54,18.064,18.12,419690,0
+NEOG.US,D,20160211,000000,17.809,18.176,17.692,17.722,426654,0
+NEOG.US,D,20160212,000000,17.892,18,17.584,17.802,489406,0
+NEOG.US,D,20160216,000000,17.802,18.262,16.875,18.094,760102,0
+NEOG.US,D,20160217,000000,18.255,18.682,18.105,18.442,466984,0
+NEOG.US,D,20160218,000000,18.439,18.739,18.139,18.195,251058,0
+NEOG.US,D,20160219,000000,18.165,18.772,17.974,18.574,234358,0
+NEOG.US,D,20160222,000000,18.702,19.088,18.233,18.289,256454,0
+NEOG.US,D,20160223,000000,18.289,18.558,18.139,18.146,310480,0
+NEOG.US,D,20160224,000000,17.944,18.499,17.944,18.375,448322,0
+NEOG.US,D,20160225,000000,18.454,19.148,18.278,19.035,285774,0
+NEOG.US,D,20160226,000000,19.114,19.298,18.6,18.784,259528,0
+NEOG.US,D,20160229,000000,18.739,18.739,18.259,18.472,377154,0
+NEOG.US,D,20160301,000000,18.555,18.926,18.432,18.912,242856,0
+NEOG.US,D,20160302,000000,18.892,19.264,18.612,19.242,361352,0
+NEOG.US,D,20160303,000000,19.242,19.41,18.882,19.358,354416,0
+NEOG.US,D,20160304,000000,19.298,19.882,19.208,19.778,383982,0
+NEOG.US,D,20160307,000000,19.71,19.789,19.38,19.722,330176,0
+NEOG.US,D,20160308,000000,19.642,19.849,18.99,19.024,421878,0
+NEOG.US,D,20160309,000000,19.092,19.414,18.874,19.309,208950,0
+NEOG.US,D,20160310,000000,19.365,19.542,18.93,19.178,340136,0
+NEOG.US,D,20160311,000000,19.342,19.669,19.118,19.605,271880,0
+NEOG.US,D,20160314,000000,19.515,19.758,18.949,19.602,322632,0
+NEOG.US,D,20160315,000000,19.508,19.508,18.642,18.732,373918,0
+NEOG.US,D,20160316,000000,18.698,18.878,18.6,18.732,321174,0
+NEOG.US,D,20160317,000000,18.686,19.446,18.338,19.372,449718,0
+NEOG.US,D,20160318,000000,19.508,19.508,18.78,19.178,767566,0
+NEOG.US,D,20160321,000000,19.189,19.568,19.012,19.324,282728,0
+NEOG.US,D,20160322,000000,19.215,19.755,19.208,19.602,426482,0
+NEOG.US,D,20160323,000000,19.339,19.339,17.239,17.272,1672578,0
+NEOG.US,D,20160324,000000,16.879,17.138,16.422,16.732,1464702,0
+NEOG.US,D,20160328,000000,16.782,16.958,16.522,16.838,502742,0
+NEOG.US,D,20160329,000000,16.782,18.582,16.663,18.262,1283314,0
+NEOG.US,D,20160330,000000,18.484,18.829,18.18,18.72,693134,0
+NEOG.US,D,20160331,000000,18.75,19.042,18.672,18.882,377766,0
+NEOG.US,D,20160401,000000,18.672,18.949,18.326,18.375,336998,0
+NEOG.US,D,20160404,000000,18.439,18.672,18.068,18.154,477490,0
+NEOG.US,D,20160405,000000,18.008,18.15,17.524,17.572,295454,0
+NEOG.US,D,20160406,000000,17.546,17.858,17.288,17.85,197614,0
+NEOG.US,D,20160407,000000,17.685,18.218,17.505,17.67,362720,0
+NEOG.US,D,20160408,000000,17.816,18.283,17.43,18.012,427518,0
+NEOG.US,D,20160411,000000,18.135,18.34,17.614,17.652,258480,0
+NEOG.US,D,20160412,000000,17.629,18.042,17.494,17.922,219192,0
+NEOG.US,D,20160413,000000,18.015,18.492,17.85,18.402,320306,0
+NEOG.US,D,20160414,000000,18.372,18.476,18.21,18.356,216280,0
+NEOG.US,D,20160415,000000,18.248,18.342,17.94,17.962,592178,0
+NEOG.US,D,20160418,000000,17.932,17.959,17.742,17.918,286874,0
+NEOG.US,D,20160419,000000,17.944,18.135,17.764,17.775,186718,0
+NEOG.US,D,20160420,000000,17.756,17.872,17.569,17.76,232832,0
+NEOG.US,D,20160421,000000,17.745,18.082,17.745,17.91,363554,0
+NEOG.US,D,20160422,000000,17.914,18.227,17.899,18.15,487154,0
+NEOG.US,D,20160425,000000,18.049,18.142,17.722,17.802,441470,0
+NEOG.US,D,20160426,000000,17.842,18.102,17.632,17.996,408728,0
+NEOG.US,D,20160427,000000,18.052,18.214,17.854,18.116,189618,0
+NEOG.US,D,20160428,000000,18.132,18.326,17.82,17.872,199366,0
+NEOG.US,D,20160429,000000,17.772,17.87,17.452,17.715,300854,0
+NEOG.US,D,20160502,000000,17.809,18.102,17.627,17.952,228338,0
+NEOG.US,D,20160503,000000,17.812,18.289,17.648,17.689,245400,0
+NEOG.US,D,20160504,000000,17.655,17.655,17.346,17.505,203638,0
+NEOG.US,D,20160505,000000,17.535,17.932,17.302,17.914,293568,0
+NEOG.US,D,20160506,000000,17.805,18.139,17.674,18.139,303880,0
+NEOG.US,D,20160509,000000,18.075,18.63,17.929,18.42,239830,0
+NEOG.US,D,20160510,000000,18.548,18.656,18.352,18.562,281542,0
+NEOG.US,D,20160511,000000,18.555,18.6,17.641,18.008,207398,0
+NEOG.US,D,20160512,000000,18.116,18.128,17.524,17.772,201950,0
+NEOG.US,D,20160513,000000,17.726,17.925,17.64,17.712,162280,0
+NEOG.US,D,20160516,000000,17.809,18.529,17.809,18.412,286642,0
+NEOG.US,D,20160517,000000,18.356,18.386,17.876,18.064,443278,0
+NEOG.US,D,20160518,000000,17.955,18.525,17.932,18.169,233208,0
+NEOG.US,D,20160519,000000,18.052,18.48,17.85,18.008,340170,0
+NEOG.US,D,20160520,000000,18.135,18.188,17.904,18.15,235712,0
+NEOG.US,D,20160523,000000,18.169,18.409,18,18.019,161672,0
+NEOG.US,D,20160524,000000,18.109,18.668,17.989,18.54,334830,0
+NEOG.US,D,20160525,000000,18.604,18.746,18.326,18.484,165712,0
+NEOG.US,D,20160526,000000,18.48,18.619,18.218,18.24,197558,0
+NEOG.US,D,20160527,000000,18.188,18.462,18.054,18.402,66144,0
+NEOG.US,D,20160531,000000,18.462,18.619,18.002,18.514,174462,0
+NEOG.US,D,20160601,000000,18.585,19.102,18.488,18.998,290106,0
+NEOG.US,D,20160602,000000,18.878,19.332,18.878,19.307,153696,0
+NEOG.US,D,20160603,000000,19.226,19.26,18.84,19.148,148594,0
+NEOG.US,D,20160606,000000,19.182,19.56,19.118,19.504,239822,0
+NEOG.US,D,20160607,000000,19.474,19.725,19.204,19.586,196238,0
+NEOG.US,D,20160608,000000,19.572,19.984,19.504,19.942,191384,0
+NEOG.US,D,20160609,000000,19.815,20.119,19.815,20.066,216776,0
+NEOG.US,D,20160610,000000,19.789,19.976,19.665,19.718,149000,0
+NEOG.US,D,20160613,000000,19.669,19.988,19.444,19.646,134998,0
+NEOG.US,D,20160614,000000,19.474,19.81,19.402,19.684,330862,0
+NEOG.US,D,20160615,000000,19.732,19.815,19.506,19.662,175122,0
+NEOG.US,D,20160616,000000,19.485,19.992,19.444,19.958,166346,0
+NEOG.US,D,20160617,000000,19.962,20.044,19.492,19.538,463182,0
+NEOG.US,D,20160620,000000,19.628,20.232,19.628,19.992,218722,0
+NEOG.US,D,20160621,000000,20.01,20.142,19.644,20.048,229840,0
+NEOG.US,D,20160622,000000,20.126,20.149,19.798,19.912,183018,0
+NEOG.US,D,20160623,000000,20.19,20.19,19.77,19.935,336966,0
+NEOG.US,D,20160624,000000,19.002,19.712,18.882,19.568,298078,0
+NEOG.US,D,20160627,000000,19.242,19.753,19.046,19.575,294496,0
+NEOG.US,D,20160628,000000,19.792,20.098,19.692,19.972,223392,0
+NEOG.US,D,20160629,000000,19.992,20.768,19.946,20.704,306136,0
+NEOG.US,D,20160630,000000,20.775,21.112,20.55,21.094,419784,0
+NEOG.US,D,20160701,000000,21.162,21.709,21.139,21.612,270824,0
+NEOG.US,D,20160705,000000,21.612,21.612,21.154,21.39,240736,0
+NEOG.US,D,20160706,000000,21.274,21.604,20.389,21.469,244642,0
+NEOG.US,D,20160707,000000,21.604,21.732,21.33,21.57,183666,0
+NEOG.US,D,20160708,000000,21.705,22.122,21.66,21.96,271014,0
+NEOG.US,D,20160711,000000,22.095,22.095,21.728,21.765,271306,0
+NEOG.US,D,20160712,000000,21.885,21.938,21.492,21.559,479514,0
+NEOG.US,D,20160713,000000,21.702,21.795,21.072,21.169,705256,0
+NEOG.US,D,20160714,000000,21.184,21.322,21.056,21.098,341858,0
+NEOG.US,D,20160715,000000,21.308,21.308,20.982,20.989,370662,0
+NEOG.US,D,20160718,000000,21.052,21.394,20.79,21.289,430570,0
+NEOG.US,D,20160719,000000,21.375,22.71,20.632,21.079,1174400,0
+NEOG.US,D,20160720,000000,21.052,21.39,20.91,20.952,325910,0
+NEOG.US,D,20160721,000000,20.97,21.255,20.824,20.862,215082,0
+NEOG.US,D,20160722,000000,20.914,21,20.715,20.906,174904,0
+NEOG.US,D,20160725,000000,20.925,20.996,20.34,20.422,262208,0
+NEOG.US,D,20160726,000000,20.382,20.678,20.258,20.562,280946,0
+NEOG.US,D,20160727,000000,20.618,20.742,20.348,20.726,250480,0
+NEOG.US,D,20160728,000000,20.644,20.775,20.366,20.685,118006,0
+NEOG.US,D,20160729,000000,20.632,20.842,20.528,20.682,136642,0
+NEOG.US,D,20160801,000000,20.696,21.102,20.584,20.978,468134,0
+NEOG.US,D,20160802,000000,20.962,21,20.618,20.779,131810,0
+NEOG.US,D,20160803,000000,20.719,20.884,20.55,20.726,138224,0
+NEOG.US,D,20160804,000000,20.678,20.872,20.622,20.666,151808,0
+NEOG.US,D,20160805,000000,20.745,20.862,20.606,20.692,247570,0
+NEOG.US,D,20160808,000000,20.674,20.772,20.572,20.61,174278,0
+NEOG.US,D,20160809,000000,20.678,21.296,20.655,21.244,221968,0
+NEOG.US,D,20160810,000000,21.165,21.386,20.989,21.252,328234,0
+NEOG.US,D,20160811,000000,21.315,21.702,21.285,21.612,273458,0
+NEOG.US,D,20160812,000000,21.492,21.589,21.255,21.424,194042,0
+NEOG.US,D,20160815,000000,21.462,21.636,21.285,21.315,222168,0
+NEOG.US,D,20160816,000000,21.274,21.409,21.142,21.158,140150,0
+NEOG.US,D,20160817,000000,21.142,21.206,20.836,20.948,166272,0
+NEOG.US,D,20160818,000000,20.884,21.236,20.854,21.195,262914,0
+NEOG.US,D,20160819,000000,21.184,21.4,21.006,21.372,191350,0
+NEOG.US,D,20160822,000000,21.412,21.585,20.558,21.532,131952,0
+NEOG.US,D,20160823,000000,21.562,21.732,21.465,21.728,320064,0
+NEOG.US,D,20160824,000000,21.645,21.938,21.404,21.592,219794,0
+NEOG.US,D,20160825,000000,21.462,21.964,21.409,21.949,294750,0
+NEOG.US,D,20160826,000000,22.016,22.268,21.866,22.054,233560,0
+NEOG.US,D,20160829,000000,21.975,22.44,21.862,22.372,186256,0
+NEOG.US,D,20160830,000000,22.238,22.474,22.08,22.204,253352,0
+NEOG.US,D,20160831,000000,22.192,22.358,22.012,22.148,357226,0
+NEOG.US,D,20160901,000000,22.102,22.455,22.028,22.32,227846,0
+NEOG.US,D,20160902,000000,22.492,22.852,22.316,22.842,296242,0
+NEOG.US,D,20160906,000000,22.965,22.965,22.545,22.699,272930,0
+NEOG.US,D,20160907,000000,22.59,22.804,22.392,22.526,331702,0
+NEOG.US,D,20160908,000000,22.568,22.579,22.106,22.166,345822,0
+NEOG.US,D,20160909,000000,22.046,22.046,21.038,21.139,378230,0
+NEOG.US,D,20160912,000000,21.008,21.514,20.97,21.476,284174,0
+NEOG.US,D,20160913,000000,21.262,21.356,20.985,21.248,240330,0
+NEOG.US,D,20160914,000000,21.322,21.548,21.166,21.372,155978,0
+NEOG.US,D,20160915,000000,21.424,21.72,21.225,21.672,267914,0
+NEOG.US,D,20160916,000000,21.735,21.975,21.506,21.829,372176,0
+NEOG.US,D,20160919,000000,21.9,22.324,21.742,21.904,237712,0
+NEOG.US,D,20160920,000000,22.069,22.155,21.802,22.009,200624,0
+NEOG.US,D,20160921,000000,22.054,22.369,21.622,21.964,179358,0
+NEOG.US,D,20160922,000000,22.178,22.178,21.912,22.062,345840,0
+NEOG.US,D,20160923,000000,21.922,22.2,21.846,21.908,210720,0
+NEOG.US,D,20160926,000000,21.855,21.855,21.465,21.592,215278,0
+NEOG.US,D,20160927,000000,21.252,21.252,19.748,20.542,892544,0
+NEOG.US,D,20160928,000000,20.659,20.772,20.062,20.584,377294,0
+NEOG.US,D,20160929,000000,20.404,20.449,20.092,20.232,337014,0
+NEOG.US,D,20160930,000000,20.25,21.082,20.062,20.978,475536,0
+NEOG.US,D,20161003,000000,20.802,21.06,20.67,20.955,412248,0
+NEOG.US,D,20161004,000000,20.892,20.962,20.659,20.782,267690,0
+NEOG.US,D,20161005,000000,20.772,20.962,20.565,20.749,191250,0
+NEOG.US,D,20161006,000000,20.599,20.794,20.434,20.678,322222,0
+NEOG.US,D,20161007,000000,20.678,20.948,20.539,20.682,266018,0
+NEOG.US,D,20161010,000000,20.768,21.142,20.768,20.895,189346,0
+NEOG.US,D,20161011,000000,20.884,20.884,20.228,20.306,187774,0
+NEOG.US,D,20161012,000000,20.359,20.712,20.16,20.265,160138,0
+NEOG.US,D,20161013,000000,20.122,20.28,19.976,20.04,201266,0
+NEOG.US,D,20161014,000000,20.089,20.1,19.658,19.71,170206,0
+NEOG.US,D,20161017,000000,19.654,19.808,19.642,19.774,218120,0
+NEOG.US,D,20161018,000000,19.916,20.156,19.819,20.029,181368,0
+NEOG.US,D,20161019,000000,20.078,20.122,19.702,20.01,154718,0
+NEOG.US,D,20161020,000000,19.928,20.034,19.8,19.842,136082,0
+NEOG.US,D,20161021,000000,19.725,19.725,19.455,19.538,110250,0
+NEOG.US,D,20161024,000000,19.714,19.886,19.676,19.68,115222,0
+NEOG.US,D,20161025,000000,19.706,20.01,19.316,19.429,187110,0
+NEOG.US,D,20161026,000000,19.342,19.342,19.016,19.196,237274,0
+NEOG.US,D,20161027,000000,19.268,19.512,19.268,19.414,285474,0
+NEOG.US,D,20161028,000000,19.38,19.598,18.948,19.542,292298,0
+NEOG.US,D,20161031,000000,19.522,19.908,19.358,19.759,436150,0
+NEOG.US,D,20161101,000000,19.759,19.905,19.442,19.586,434582,0
+NEOG.US,D,20161102,000000,19.552,19.768,19.369,19.496,306662,0
+NEOG.US,D,20161103,000000,19.579,19.753,19.178,19.222,275378,0
+NEOG.US,D,20161104,000000,19.316,19.912,19.316,19.789,333534,0
+NEOG.US,D,20161107,000000,20.119,20.434,19.969,20.382,250280,0
+NEOG.US,D,20161108,000000,20.292,20.79,20.25,20.565,283962,0
+NEOG.US,D,20161109,000000,20.498,21.78,20.498,21.742,585838,0
+NEOG.US,D,20161110,000000,21.975,22.44,21.529,22.252,644688,0
+NEOG.US,D,20161111,000000,22.316,23.126,22.11,23.032,650330,0
+NEOG.US,D,20161114,000000,23.322,23.456,22.572,22.89,757958,0
+NEOG.US,D,20161115,000000,22.732,23.1,22.515,23.032,310432,0
+NEOG.US,D,20161116,000000,23.032,23.194,22.575,22.658,468032,0
+NEOG.US,D,20161117,000000,22.752,23.104,22.718,22.79,515146,0
+NEOG.US,D,20161118,000000,22.894,22.984,22.44,22.748,560042,0
+NEOG.US,D,20161121,000000,22.762,23.224,22.409,23.22,265306,0
+NEOG.US,D,20161122,000000,23.198,23.265,22.804,23.258,451952,0
+NEOG.US,D,20161123,000000,23.07,23.775,22.882,23.606,373696,0
+NEOG.US,D,20161125,000000,23.764,23.764,23.344,23.636,129096,0
+NEOG.US,D,20161128,000000,23.52,23.775,23.389,23.576,395576,0
+NEOG.US,D,20161129,000000,23.689,23.722,23.4,23.456,175960,0
+NEOG.US,D,20161130,000000,23.535,23.838,23.4,23.73,446058,0
+NEOG.US,D,20161201,000000,23.73,24.09,23.442,23.644,355976,0
+NEOG.US,D,20161202,000000,23.636,23.636,22.969,23.096,340170,0
+NEOG.US,D,20161205,000000,23.235,23.895,23.124,23.872,327354,0
+NEOG.US,D,20161206,000000,23.94,24.3,23.355,24.27,336998,0
+NEOG.US,D,20161207,000000,24.086,24.227,23.509,24.056,294246,0
+NEOG.US,D,20161208,000000,24.132,24.754,23.678,24.735,342896,0
+NEOG.US,D,20161209,000000,24.75,25.492,24.234,25.455,505184,0
+NEOG.US,D,20161212,000000,25.252,25.568,25.009,25.088,282158,0
+NEOG.US,D,20161213,000000,25.249,25.408,24.54,24.99,346150,0
+NEOG.US,D,20161214,000000,24.945,25.095,24.48,24.514,463928,0
+NEOG.US,D,20161215,000000,24.48,24.829,23.723,24.232,506928,0
+NEOG.US,D,20161216,000000,24.232,24.619,23.738,23.775,782614,0
+NEOG.US,D,20161219,000000,23.892,24.379,23.602,23.809,474430,0
+NEOG.US,D,20161220,000000,24.112,24.165,23.438,23.634,499344,0
+NEOG.US,D,20161221,000000,23.869,25.909,23.869,24.712,1057734,0
+NEOG.US,D,20161222,000000,24.81,24.998,24.338,24.532,486462,0
+NEOG.US,D,20161223,000000,24.578,24.98,24.526,24.952,385014,0
+NEOG.US,D,20161227,000000,24.93,25.602,24.93,25.095,337122,0
+NEOG.US,D,20161228,000000,25.088,25.088,24.702,24.949,327714,0
+NEOG.US,D,20161229,000000,24.942,25.125,24.612,24.93,182114,0
+NEOG.US,D,20161230,000000,24.926,24.926,24.675,24.75,241294,0
+NEOG.US,D,20170103,000000,24.72,24.96,24.488,24.642,326006,0
+NEOG.US,D,20170104,000000,24.735,25.17,24.626,25.11,482752,0
+NEOG.US,D,20170105,000000,25.05,25.125,24.278,24.619,338342,0
+NEOG.US,D,20170106,000000,24.72,24.979,24.372,24.499,263326,0
+NEOG.US,D,20170109,000000,24.402,25.125,24.229,24.799,598082,0
+NEOG.US,D,20170110,000000,24.784,25.065,24.544,24.994,269702,0
+NEOG.US,D,20170111,000000,25.005,25.012,24.566,24.746,287266,0
+NEOG.US,D,20170112,000000,24.6,24.645,24.214,24.552,168402,0
+NEOG.US,D,20170113,000000,24.672,25.088,24.672,24.862,167962,0
+NEOG.US,D,20170117,000000,24.656,24.656,24.315,24.442,180086,0
+NEOG.US,D,20170118,000000,24.492,24.638,24.252,24.63,143430,0
+NEOG.US,D,20170119,000000,24.492,24.492,24.022,24.156,364986,0
+NEOG.US,D,20170120,000000,24.124,24.162,23.636,23.764,525128,0
+NEOG.US,D,20170123,000000,23.812,23.992,23.636,23.706,255482,0
+NEOG.US,D,20170124,000000,23.685,23.996,23.52,23.918,206738,0
+NEOG.US,D,20170125,000000,23.982,24.352,23.966,24.312,182294,0
+NEOG.US,D,20170126,000000,24.282,24.282,23.906,24.026,119168,0
+NEOG.US,D,20170127,000000,24.012,24.402,23.974,24.402,113072,0
+NEOG.US,D,20170130,000000,24.15,24.548,23.812,24.274,374872,0
+NEOG.US,D,20170131,000000,24.098,24.87,24.098,24.765,249646,0
+NEOG.US,D,20170201,000000,24.75,24.975,24.289,24.495,309664,0
+NEOG.US,D,20170202,000000,24.585,24.619,24.068,24.094,283434,0
+NEOG.US,D,20170203,000000,24.326,24.553,24.038,24.544,201538,0
+NEOG.US,D,20170206,000000,24.525,24.525,24.034,24.154,187040,0
+NEOG.US,D,20170207,000000,24.218,24.218,23.869,23.992,236230,0
+NEOG.US,D,20170208,000000,23.858,24.026,23.568,23.978,239872,0
+NEOG.US,D,20170209,000000,24.012,24.45,24.012,24.432,428366,0
+NEOG.US,D,20170210,000000,24.45,24.694,24.296,24.608,149710,0
+NEOG.US,D,20170213,000000,24.776,24.776,24.352,24.472,153722,0
+NEOG.US,D,20170214,000000,24.349,24.634,24.304,24.465,185338,0
+NEOG.US,D,20170215,000000,24.352,24.72,24.345,24.679,99686,0
+NEOG.US,D,20170216,000000,24.574,24.574,24.319,24.492,180122,0
+NEOG.US,D,20170217,000000,24.518,24.84,24.412,24.724,298458,0
+NEOG.US,D,20170221,000000,24.844,25.086,24.762,25.046,262554,0
+NEOG.US,D,20170222,000000,25.042,25.088,24.536,24.649,179800,0
+NEOG.US,D,20170223,000000,24.739,24.765,24.36,24.672,140550,0
+NEOG.US,D,20170224,000000,24.405,24.75,24.368,24.626,123882,0
+NEOG.US,D,20170227,000000,24.612,24.96,24.612,24.799,201200,0
+NEOG.US,D,20170228,000000,24.72,24.799,24.214,24.322,226838,0
+NEOG.US,D,20170301,000000,24.626,24.829,24.432,24.776,233390,0
+NEOG.US,D,20170302,000000,24.735,24.982,24.372,24.428,221670,0
+NEOG.US,D,20170303,000000,24.45,24.525,24.3,24.506,156990,0
+NEOG.US,D,20170306,000000,24.334,24.499,24.197,24.345,155216,0
+NEOG.US,D,20170307,000000,24.285,24.604,24.049,24.424,171464,0
+NEOG.US,D,20170308,000000,24.529,24.679,24.214,24.274,138718,0
+NEOG.US,D,20170309,000000,24.266,24.304,23.948,23.996,215082,0
+NEOG.US,D,20170310,000000,24.244,24.39,23.895,24.289,187962,0
+NEOG.US,D,20170313,000000,24.225,24.679,24.21,24.649,192192,0
+NEOG.US,D,20170314,000000,24.529,24.634,24.068,24.222,224118,0
+NEOG.US,D,20170315,000000,24.342,24.746,24.052,24.622,270168,0
+NEOG.US,D,20170316,000000,24.698,24.698,24.398,24.638,168946,0
+NEOG.US,D,20170317,000000,24.525,25.822,24.394,25.695,1002976,0
+NEOG.US,D,20170320,000000,25.695,25.824,25.26,25.71,407984,0
+NEOG.US,D,20170321,000000,25.868,25.868,23.764,24.608,797576,0
+NEOG.US,D,20170322,000000,24.522,24.692,24.098,24.202,477150,0
+NEOG.US,D,20170323,000000,24.128,24.375,23.772,24.094,401248,0
+NEOG.US,D,20170324,000000,24.15,24.15,23.687,23.982,366210,0
+NEOG.US,D,20170327,000000,23.726,24.45,23.686,24.379,257864,0
+NEOG.US,D,20170328,000000,24.248,24.412,23.952,24.382,328546,0
+NEOG.US,D,20170329,000000,24.315,24.337,24.056,24.172,186262,0
+NEOG.US,D,20170330,000000,24.195,24.338,24.094,24.312,229734,0
+NEOG.US,D,20170331,000000,24.379,24.66,24.266,24.582,325944,0
+NEOG.US,D,20170403,000000,24.589,24.589,23.569,23.584,405690,0
+NEOG.US,D,20170404,000000,23.764,23.828,23.4,23.46,388862,0
+NEOG.US,D,20170405,000000,23.49,23.842,23.134,23.186,303384,0
+NEOG.US,D,20170406,000000,23.205,23.269,22.872,23.112,336794,0
+NEOG.US,D,20170407,000000,23.074,23.352,22.838,23.228,399742,0
+NEOG.US,D,20170410,000000,23.242,23.468,22.812,22.872,247086,0
+NEOG.US,D,20170411,000000,22.796,23.099,22.644,22.935,413158,0
+NEOG.US,D,20170412,000000,22.875,23.089,22.59,22.74,168346,0
+NEOG.US,D,20170413,000000,22.688,22.759,22.354,22.372,314658,0
+NEOG.US,D,20170417,000000,22.392,22.984,22.316,22.504,445710,0
+NEOG.US,D,20170418,000000,22.466,22.83,22.354,22.672,273622,0
+NEOG.US,D,20170419,000000,22.732,23.085,22.575,22.98,390478,0
+NEOG.US,D,20170420,000000,23.055,23.348,22.886,23.194,268258,0
+NEOG.US,D,20170421,000000,23.126,23.332,22.969,23.025,246640,0
+NEOG.US,D,20170424,000000,23.37,23.7,23.316,23.482,284706,0
+NEOG.US,D,20170425,000000,23.659,23.918,23.599,23.602,305046,0
+NEOG.US,D,20170426,000000,23.505,24.03,23.505,23.858,523920,0
+NEOG.US,D,20170427,000000,23.872,24.038,23.772,23.884,408760,0
+NEOG.US,D,20170428,000000,23.948,23.948,23.355,23.374,279152,0
+NEOG.US,D,20170501,000000,23.408,23.412,23.22,23.37,473096,0
+NEOG.US,D,20170502,000000,23.37,23.562,23.014,23.182,319438,0
+NEOG.US,D,20170503,000000,23.048,23.475,22.632,23.34,329312,0
+NEOG.US,D,20170504,000000,23.392,23.629,23.038,23.539,196606,0
+NEOG.US,D,20170505,000000,23.576,23.764,23.295,23.509,199494,0
+NEOG.US,D,20170508,000000,23.468,23.655,23.299,23.464,169694,0
+NEOG.US,D,20170509,000000,23.468,23.61,23.258,23.528,175262,0
+NEOG.US,D,20170510,000000,23.422,23.704,23.224,23.479,179806,0
+NEOG.US,D,20170511,000000,23.336,23.404,23.152,23.194,227190,0
+NEOG.US,D,20170512,000000,23.16,23.254,22.508,22.8,307762,0
+NEOG.US,D,20170515,000000,22.902,23.396,22.894,23.362,225902,0
+NEOG.US,D,20170516,000000,23.378,23.565,23.182,23.542,195094,0
+NEOG.US,D,20170517,000000,23.202,23.415,23.048,23.06,402806,0
+NEOG.US,D,20170518,000000,22.976,23.096,22.768,22.988,346798,0
+NEOG.US,D,20170519,000000,23.018,23.2,22.729,22.905,671928,0
+NEOG.US,D,20170522,000000,22.875,23.284,22.872,23.182,230830,0
+NEOG.US,D,20170523,000000,23.262,23.494,22.972,23.19,196074,0
+NEOG.US,D,20170524,000000,23.216,23.385,22.976,23.258,185384,0
+NEOG.US,D,20170525,000000,23.34,23.456,23.104,23.41,148130,0
+NEOG.US,D,20170526,000000,23.392,23.692,23.288,23.622,162866,0
+NEOG.US,D,20170530,000000,23.512,23.722,23.396,23.599,109470,0
+NEOG.US,D,20170531,000000,23.722,23.772,23.292,23.726,171422,0
+NEOG.US,D,20170601,000000,23.786,24.248,23.552,24.192,272104,0
+NEOG.US,D,20170602,000000,24.285,24.844,24.022,24.686,289922,0
+NEOG.US,D,20170605,000000,24.664,24.829,24.094,24.146,156422,0
+NEOG.US,D,20170606,000000,23.936,24.454,23.689,24.24,207600,0
+NEOG.US,D,20170607,000000,24.285,24.398,24.045,24.33,150088,0
+NEOG.US,D,20170608,000000,24.304,24.776,24.043,24.656,217848,0
+NEOG.US,D,20170609,000000,24.686,25.425,24.506,25.346,428782,0
+NEOG.US,D,20170612,000000,25.339,25.342,24.836,25.058,223704,0
+NEOG.US,D,20170613,000000,25.106,25.455,24.972,25.448,240230,0
+NEOG.US,D,20170614,000000,25.429,25.478,25.14,25.388,207232,0
+NEOG.US,D,20170615,000000,25.106,25.489,24.934,25.462,153272,0
+NEOG.US,D,20170616,000000,25.256,25.575,25.032,25.549,517026,0
+NEOG.US,D,20170619,000000,25.594,26.029,23.82,25.642,223946,0
+NEOG.US,D,20170620,000000,25.635,25.83,25.32,25.365,113728,0
+NEOG.US,D,20170621,000000,25.47,25.732,25.339,25.459,176898,0
+NEOG.US,D,20170622,000000,25.474,25.628,25.29,25.504,110442,0
+NEOG.US,D,20170623,000000,25.512,25.794,25.462,25.575,237110,0
+NEOG.US,D,20170626,000000,25.62,25.78,25.372,25.672,213806,0
+NEOG.US,D,20170627,000000,25.642,25.768,25.344,25.579,211880,0
+NEOG.US,D,20170628,000000,25.684,26.036,25.605,25.868,307342,0
+NEOG.US,D,20170629,000000,25.894,25.898,25.388,25.766,248112,0
+NEOG.US,D,20170630,000000,25.755,26.094,25.632,25.916,334104,0
+NEOG.US,D,20170703,000000,26.01,26.239,25.688,26.13,165010,0
+NEOG.US,D,20170705,000000,26.142,26.142,25.534,25.616,197882,0
+NEOG.US,D,20170706,000000,25.429,25.579,25.106,25.204,204958,0
+NEOG.US,D,20170707,000000,25.354,25.722,25.342,25.632,156504,0
+NEOG.US,D,20170710,000000,25.489,25.526,24.54,25.252,133760,0
+NEOG.US,D,20170711,000000,25.324,25.678,24.96,25.5,245680,0
+NEOG.US,D,20170712,000000,25.628,25.782,25.369,25.425,155438,0
+NEOG.US,D,20170713,000000,25.422,25.665,25.234,25.519,332938,0
+NEOG.US,D,20170714,000000,25.425,25.702,25.148,25.594,307674,0
+NEOG.US,D,20170717,000000,25.672,25.92,24.574,25.646,441826,0
+NEOG.US,D,20170718,000000,25.35,25.605,23.835,24.225,1113218,0
+NEOG.US,D,20170719,000000,24.409,25.144,24.36,25.084,284870,0
+NEOG.US,D,20170720,000000,24.964,25.545,24.797,25.324,285726,0
+NEOG.US,D,20170721,000000,25.545,25.602,25.144,25.182,302510,0
+NEOG.US,D,20170724,000000,25.11,25.524,24.289,24.402,501822,0
+NEOG.US,D,20170725,000000,24.488,24.784,24.398,24.578,455664,0
+NEOG.US,D,20170726,000000,24.57,24.776,24.248,24.338,424474,0
+NEOG.US,D,20170727,000000,24.192,24.442,24.024,24.154,292314,0
+NEOG.US,D,20170728,000000,24.142,24.555,24.094,24.394,388990,0
+NEOG.US,D,20170731,000000,24.454,24.78,24.199,24.702,379942,0
+NEOG.US,D,20170801,000000,24.859,24.889,24.248,24.702,297848,0
+NEOG.US,D,20170802,000000,24.682,24.84,24.356,24.555,220362,0
+NEOG.US,D,20170803,000000,24.57,24.938,24.514,24.922,324568,0
+NEOG.US,D,20170804,000000,24.994,25.189,24.638,25.05,299912,0
+NEOG.US,D,20170807,000000,25.058,25.41,24.832,25.395,266102,0
+NEOG.US,D,20170808,000000,25.335,25.875,24.922,25.432,349240,0
+NEOG.US,D,20170809,000000,25.242,25.632,25.152,25.414,291184,0
+NEOG.US,D,20170810,000000,25.332,25.646,25.035,25.249,443088,0
+NEOG.US,D,20170811,000000,25.41,25.496,25.042,25.106,332314,0
+NEOG.US,D,20170814,000000,25.365,25.429,25.054,25.294,218400,0
+NEOG.US,D,20170815,000000,25.346,25.346,24.432,24.668,261970,0
+NEOG.US,D,20170816,000000,24.762,25.02,24.645,24.682,276840,0
+NEOG.US,D,20170817,000000,24.604,24.87,24.476,24.48,191672,0
+NEOG.US,D,20170818,000000,24.274,24.672,24.274,24.45,218102,0
+NEOG.US,D,20170821,000000,24.469,24.546,24.278,24.48,292458,0
+NEOG.US,D,20170822,000000,24.446,24.84,24.446,24.735,132766,0
+NEOG.US,D,20170823,000000,24.525,24.652,24.394,24.476,176008,0
+NEOG.US,D,20170824,000000,24.525,24.818,24.428,24.72,188870,0
+NEOG.US,D,20170825,000000,24.822,25.056,24.42,25.002,262458,0
+NEOG.US,D,20170828,000000,25.035,25.354,25.012,25.275,275216,0
+NEOG.US,D,20170829,000000,25.192,25.489,24.756,25.32,245346,0
+NEOG.US,D,20170830,000000,25.26,25.665,25.122,25.59,166304,0
+NEOG.US,D,20170831,000000,25.616,25.954,25.482,25.838,212648,0
+NEOG.US,D,20170901,000000,25.902,26.132,25.588,26.092,175744,0
+NEOG.US,D,20170905,000000,26.044,26.422,25.836,26.112,257910,0
+NEOG.US,D,20170906,000000,26.25,26.25,25.898,26.066,157338,0
+NEOG.US,D,20170907,000000,26.142,26.142,25.74,25.916,231426,0
+NEOG.US,D,20170908,000000,25.942,26.374,25.842,26.142,261872,0
+NEOG.US,D,20170911,000000,26.239,26.392,26.066,26.359,200558,0
+NEOG.US,D,20170912,000000,26.352,26.722,26.212,26.58,197016,0
+NEOG.US,D,20170913,000000,26.576,26.812,26.22,26.812,378976,0
+NEOG.US,D,20170914,000000,26.644,26.85,26.37,26.779,346128,0
+NEOG.US,D,20170915,000000,26.869,27.544,26.508,27.402,734192,0
+NEOG.US,D,20170918,000000,27.442,28.08,27.184,27.776,572098,0
+NEOG.US,D,20170919,000000,27.634,28.117,26.542,26.862,502782,0
+NEOG.US,D,20170920,000000,26.899,27.188,26.4,26.539,526762,0
+NEOG.US,D,20170921,000000,26.404,26.974,26.404,26.884,327736,0
+NEOG.US,D,20170922,000000,26.678,27.372,26.678,27.349,440240,0
+NEOG.US,D,20170925,000000,27.352,27.75,26.822,27.739,391216,0
+NEOG.US,D,20170926,000000,27.638,28.208,27.398,28.039,445398,0
+NEOG.US,D,20170927,000000,28.106,29.022,27.859,28.965,453910,0
+NEOG.US,D,20170928,000000,28.875,28.999,28.605,28.912,366008,0
+NEOG.US,D,20170929,000000,28.808,29.115,28.695,29.048,407786,0
+NEOG.US,D,20171002,000000,28.958,29.809,28.882,29.722,440658,0
+NEOG.US,D,20171003,000000,29.719,29.996,29.438,29.655,554936,0
+NEOG.US,D,20171004,000000,29.475,29.546,29.122,29.389,436722,0
+NEOG.US,D,20171005,000000,29.438,29.598,29.306,29.528,557674,0
+NEOG.US,D,20171006,000000,29.505,29.782,29.4,29.535,512224,0
+NEOG.US,D,20171009,000000,29.535,29.595,29.029,29.374,520806,0
+NEOG.US,D,20171010,000000,29.325,29.749,29.209,29.426,437558,0
+NEOG.US,D,20171011,000000,29.422,29.542,29.269,29.37,316024,0
+NEOG.US,D,20171012,000000,29.325,29.422,29.07,29.318,311624,0
+NEOG.US,D,20171013,000000,29.322,29.456,28.725,28.842,438066,0
+NEOG.US,D,20171016,000000,28.976,29.37,28.882,29.029,231834,0
+NEOG.US,D,20171017,000000,29.052,29.25,28.812,28.826,241662,0
+NEOG.US,D,20171018,000000,28.693,29.625,28.693,29.55,272758,0
+NEOG.US,D,20171019,000000,29.468,29.632,29.348,29.542,320192,0
+NEOG.US,D,20171020,000000,29.738,30.139,29.246,30.06,447464,0
+NEOG.US,D,20171023,000000,30.094,30.458,29.848,30.15,368814,0
+NEOG.US,D,20171024,000000,30.206,30.382,29.978,30.052,323002,0
+NEOG.US,D,20171025,000000,30.052,30.289,29.625,30.172,172280,0
+NEOG.US,D,20171026,000000,30.169,30.57,29.884,30.116,210622,0
+NEOG.US,D,20171027,000000,30.345,30.349,29.932,30.214,320696,0
+NEOG.US,D,20171030,000000,30.18,30.18,29.479,29.73,239478,0
+NEOG.US,D,20171031,000000,29.685,30.262,27.401,30.075,354542,0
+NEOG.US,D,20171101,000000,30.292,30.402,29.482,30.049,298328,0
+NEOG.US,D,20171102,000000,30.124,30.435,29.745,30.248,175146,0
+NEOG.US,D,20171103,000000,30.244,30.75,29.938,30.66,270202,0
+NEOG.US,D,20171106,000000,30.668,30.686,30.112,30.435,226418,0
+NEOG.US,D,20171107,000000,30.48,30.675,29.892,30.24,263550,0
+NEOG.US,D,20171108,000000,30.266,30.72,30.03,30.705,267814,0
+NEOG.US,D,20171109,000000,30.499,30.932,30.375,30.859,308514,0
+NEOG.US,D,20171110,000000,30.75,31.032,30.613,30.762,220422,0
+NEOG.US,D,20171113,000000,30.737,30.93,30.225,30.544,309482,0
+NEOG.US,D,20171114,000000,30.458,30.739,30.232,30.428,205178,0
+NEOG.US,D,20171115,000000,30.315,30.405,29.84,29.932,211438,0
+NEOG.US,D,20171116,000000,30,30.552,29.712,30.372,239418,0
+NEOG.US,D,20171117,000000,30.206,30.48,29.752,30.142,226512,0
+NEOG.US,D,20171120,000000,30.142,30.66,29.942,30.642,199742,0
+NEOG.US,D,20171121,000000,30.769,31.688,30.666,31.616,371198,0
+NEOG.US,D,20171122,000000,31.542,31.628,30.848,30.994,167926,0
+NEOG.US,D,20171124,000000,30.998,31.275,30.622,31.226,114040,0
+NEOG.US,D,20171127,000000,31.222,31.324,30.75,30.972,155778,0
+NEOG.US,D,20171128,000000,31.065,31.609,30.213,31.219,403362,0
+NEOG.US,D,20171129,000000,31.346,31.62,31.136,31.512,194768,0
+NEOG.US,D,20171130,000000,31.582,31.766,31.33,31.462,263280,0
+NEOG.US,D,20171201,000000,31.534,31.65,30.304,31.429,290432,0
+NEOG.US,D,20171204,000000,31.732,32.209,31.275,31.302,322582,0
+NEOG.US,D,20171205,000000,31.208,31.632,30.548,30.596,246686,0
+NEOG.US,D,20171206,000000,30.492,30.84,30.319,30.832,280538,0
+NEOG.US,D,20171207,000000,30.799,31.418,30.799,31.024,288464,0
+NEOG.US,D,20171208,000000,31.136,31.136,30.338,30.405,472018,0
+NEOG.US,D,20171211,000000,30.356,30.432,29.509,29.685,273970,0
+NEOG.US,D,20171212,000000,29.682,30.278,29.682,29.966,238674,0
+NEOG.US,D,20171213,000000,29.922,30.39,29.918,30.202,205534,0
+NEOG.US,D,20171214,000000,30.285,30.372,29.734,29.858,173112,0
+NEOG.US,D,20171215,000000,29.88,30.818,29.88,30.514,601362,0
+NEOG.US,D,20171218,000000,30.679,31.432,30.39,30.54,192830,0
+NEOG.US,D,20171219,000000,30.51,31.062,29.798,29.944,231722,0
+NEOG.US,D,20171220,000000,30.102,30.896,30.102,30.652,359744,0
+NEOG.US,D,20171221,000000,30.814,30.99,30.428,30.859,262384,0
+NEOG.US,D,20171222,000000,30.855,30.982,30.615,30.938,325662,0
+NEOG.US,D,20171226,000000,31.032,31.466,30.922,31.084,337670,0
+NEOG.US,D,20171227,000000,31.08,31.275,30.664,30.712,186954,0
+NEOG.US,D,20171228,000000,30.75,31.436,30.75,31.046,405710,0
+NEOG.US,D,20171229,000000,31.072,31.455,30.762,30.829,502342,0
+NEOG.US,D,20180102,000000,31.03,31.86,29.615,30.075,577824,0
+NEOG.US,D,20180103,000000,31.005,31.515,28.3,29.54,809244,0
+NEOG.US,D,20180104,000000,29.82,30.692,29.548,29.825,516164,0
+NEOG.US,D,20180105,000000,29.725,30.368,29.72,29.82,532482,0
+NEOG.US,D,20180108,000000,29.685,30.03,29.54,29.86,206920,0
+NEOG.US,D,20180109,000000,29.825,29.93,29.555,29.71,282576,0
+NEOG.US,D,20180110,000000,29.515,29.515,28.985,29.135,232750,0
+NEOG.US,D,20180111,000000,29.21,29.64,28.898,29.6,326002,0
+NEOG.US,D,20180112,000000,29.68,29.745,29,29.56,311978,0
+NEOG.US,D,20180116,000000,29.515,29.945,29.43,29.46,203666,0
+NEOG.US,D,20180117,000000,29.655,29.655,29.245,29.365,283804,0
+NEOG.US,D,20180118,000000,29.255,29.275,29.01,29.03,157168,0
+NEOG.US,D,20180119,000000,28.89,29.455,28.725,29.455,265842,0
+NEOG.US,D,20180122,000000,29.44,29.75,29.25,29.47,208306,0
+NEOG.US,D,20180123,000000,29.405,29.62,29.32,29.505,149112,0
+NEOG.US,D,20180124,000000,29.64,30.1,29.488,29.655,304662,0
+NEOG.US,D,20180125,000000,29.88,30.24,29.535,29.975,543630,0
+NEOG.US,D,20180126,000000,29.86,30.26,29.86,30.12,164546,0
+NEOG.US,D,20180129,000000,30,30.31,29.928,30.1,273564,0
+NEOG.US,D,20180130,000000,29.72,30.21,29.72,29.78,227628,0
+NEOG.US,D,20180131,000000,29.955,29.955,29.37,29.515,336526,0
+NEOG.US,D,20180201,000000,29.46,29.745,29.2,29.59,234266,0
+NEOG.US,D,20180202,000000,29.49,29.682,29.285,29.55,329168,0
+NEOG.US,D,20180205,000000,29.45,29.67,28.465,28.55,438290,0
+NEOG.US,D,20180206,000000,28.205,28.87,27.515,28.22,464028,0
+NEOG.US,D,20180207,000000,28.18,28.21,27.76,27.97,237262,0
+NEOG.US,D,20180208,000000,27.98,28.14,27.295,27.32,240014,0
+NEOG.US,D,20180209,000000,27.545,28.27,27.045,28.04,380736,0
+NEOG.US,D,20180212,000000,28.05,28.42,27.52,27.925,313192,0
+NEOG.US,D,20180213,000000,27.745,28.55,27.5,28.305,317992,0
+NEOG.US,D,20180214,000000,28.05,28.935,28.05,28.76,389566,0
+NEOG.US,D,20180215,000000,28.915,30.075,28.538,29.86,1105472,0
+NEOG.US,D,20180216,000000,29.82,30.045,29.575,29.89,321218,0
+NEOG.US,D,20180220,000000,29.69,29.755,29.3,29.49,417136,0
+NEOG.US,D,20180221,000000,29.605,30.372,29.31,30.055,401088,0
+NEOG.US,D,20180222,000000,30.135,30.25,29.632,29.745,235698,0
+NEOG.US,D,20180223,000000,29.935,30.145,29.57,30.055,262652,0
+NEOG.US,D,20180226,000000,29.935,30.12,29.625,30.005,378238,0
+NEOG.US,D,20180227,000000,29.97,30.215,29.67,29.7,199940,0
+NEOG.US,D,20180228,000000,29.8,30.3,29.092,29.135,348656,0
+NEOG.US,D,20180301,000000,29.205,29.535,28.945,29.39,384472,0
+NEOG.US,D,20180302,000000,29.21,30.108,29.16,29.94,246010,0
+NEOG.US,D,20180305,000000,29.8,30.46,29.795,30.225,307146,0
+NEOG.US,D,20180306,000000,30.375,30.855,29.84,30.81,303154,0
+NEOG.US,D,20180307,000000,30.705,31.342,30.44,30.865,402244,0
+NEOG.US,D,20180308,000000,30.935,31.08,30.11,30.49,313766,0
+NEOG.US,D,20180309,000000,30.745,30.985,30.282,30.86,391326,0
+NEOG.US,D,20180312,000000,30.865,31.755,29.65,31.64,395578,0
+NEOG.US,D,20180313,000000,31.845,32.15,31.17,31.83,299346,0
+NEOG.US,D,20180314,000000,31.88,32.22,30.91,31.91,342678,0
+NEOG.US,D,20180315,000000,31.975,32.16,31.715,31.905,226142,0
+NEOG.US,D,20180316,000000,31.91,32.285,31.542,32.155,1143946,0
+NEOG.US,D,20180319,000000,32.12,32.255,31.26,31.655,371154,0
+NEOG.US,D,20180320,000000,31.755,32.085,31.315,31.87,326246,0
+NEOG.US,D,20180321,000000,31.81,32.65,31.63,32.46,486226,0
+NEOG.US,D,20180322,000000,31.85,32.347,31.25,31.265,533456,0
+NEOG.US,D,20180323,000000,31.38,31.695,31.005,31.095,458008,0
+NEOG.US,D,20180326,000000,31.49,33.12,31.33,33.075,571430,0
+NEOG.US,D,20180327,000000,33.01,33.35,32.65,32.8,956008,0
+NEOG.US,D,20180328,000000,32.915,33.73,32.505,33.32,667252,0
+NEOG.US,D,20180329,000000,33.325,33.9,32.645,33.495,531144,0
+NEOG.US,D,20180402,000000,33.265,33.585,32.34,32.765,442044,0
+NEOG.US,D,20180403,000000,32.975,33.575,32.635,33.44,477892,0
+NEOG.US,D,20180404,000000,33.155,33.755,32.965,33.635,283136,0
+NEOG.US,D,20180405,000000,33.885,34.345,33.57,34.175,457202,0
+NEOG.US,D,20180406,000000,33.98,34.175,33.36,33.65,416996,0
+NEOG.US,D,20180409,000000,33.91,34.18,33.558,33.67,294950,0
+NEOG.US,D,20180410,000000,33.955,34.16,33.635,33.88,340166,0
+NEOG.US,D,20180411,000000,34.03,34.12,33.68,34.03,349500,0
+NEOG.US,D,20180412,000000,34.145,34.48,33.512,34.275,331602,0
+NEOG.US,D,20180413,000000,34.39,34.52,34.19,34.325,239526,0
+NEOG.US,D,20180416,000000,34.49,34.925,34.07,34.48,578666,0
+NEOG.US,D,20180417,000000,34.57,34.858,34.415,34.75,274430,0
+NEOG.US,D,20180418,000000,34.96,35.175,34.56,34.82,378528,0
+NEOG.US,D,20180419,000000,34.82,35.205,34.594,34.945,234688,0
+NEOG.US,D,20180420,000000,34.67,35.125,34.615,34.94,218394,0
+NEOG.US,D,20180423,000000,35.015,35.065,34.695,34.925,313708,0
+NEOG.US,D,20180424,000000,34.95,35.125,34.045,34.3,354744,0
+NEOG.US,D,20180425,000000,34.025,34.401,33.845,34.24,227464,0
+NEOG.US,D,20180426,000000,34.345,34.345,33.988,34.095,281140,0
+NEOG.US,D,20180427,000000,34.14,34.215,33.78,34.18,321524,0
+NEOG.US,D,20180430,000000,34.25,34.414,34,34.075,225172,0
+NEOG.US,D,20180501,000000,34.045,34.305,33.932,34.205,352294,0
+NEOG.US,D,20180502,000000,34.12,34.805,34.12,34.61,209590,0
+NEOG.US,D,20180503,000000,34.45,35,34.205,34.91,240634,0
+NEOG.US,D,20180504,000000,34.74,36.045,34.63,35.65,277352,0
+NEOG.US,D,20180507,000000,35.675,36.075,35.485,35.855,305860,0
+NEOG.US,D,20180508,000000,35.685,35.975,35.585,35.915,246592,0
+NEOG.US,D,20180509,000000,35.91,36.04,35.25,35.72,303304,0
+NEOG.US,D,20180510,000000,35.72,36.295,35.465,35.995,421298,0
+NEOG.US,D,20180511,000000,36.25,37.081,36.25,36.48,321336,0
+NEOG.US,D,20180514,000000,36.64,37.495,36.305,36.475,535192,0
+NEOG.US,D,20180515,000000,36.305,36.745,36.208,36.47,360528,0
+NEOG.US,D,20180516,000000,36.25,37.235,36.196,36.935,606182,0
+NEOG.US,D,20180517,000000,36.99,37.38,36.26,37.355,379826,0
+NEOG.US,D,20180518,000000,37.45,37.5,36.898,37.35,444846,0
+NEOG.US,D,20180521,000000,37.5,37.95,37.352,37.605,418198,0
+NEOG.US,D,20180522,000000,37.675,37.76,37.115,37.19,351730,0
+NEOG.US,D,20180523,000000,37.13,37.36,36.835,36.985,350240,0
+NEOG.US,D,20180524,000000,36.91,37.025,36.6,36.75,350462,0
+NEOG.US,D,20180525,000000,36.765,36.82,36.51,36.68,264692,0
+NEOG.US,D,20180529,000000,36.345,36.98,36.3,36.945,637672,0
+NEOG.US,D,20180530,000000,37.135,38.47,37.128,38.065,683818,0
+NEOG.US,D,20180531,000000,38.285,38.475,37.83,37.855,422392,0
+NEOG.US,D,20180601,000000,38.15,38.35,37.758,37.82,842196,0
+NEOG.US,D,20180604,000000,37.9,38.95,37.895,38.835,548384,0
+NEOG.US,D,20180605,000000,38.805,39.32,38.445,38.795,549192,0
+NEOG.US,D,20180606,000000,38.8,39.27,38.64,38.745,389048,0
+NEOG.US,D,20180607,000000,38.86,38.88,38.198,38.52,347306,0
+NEOG.US,D,20180608,000000,38.515,38.995,38.37,38.935,419832,0
+NEOG.US,D,20180611,000000,38.975,39.23,38.6,39.19,310844,0
+NEOG.US,D,20180612,000000,39.025,39.5,38.765,39.485,454202,0
+NEOG.US,D,20180613,000000,39.385,39.935,39.128,39.535,385234,0
+NEOG.US,D,20180614,000000,39.675,40.325,39.58,40.305,393852,0
+NEOG.US,D,20180615,000000,40.49,41.01,40.032,40.94,838656,0
+NEOG.US,D,20180618,000000,40.655,41.225,39.47,40.965,432106,0
+NEOG.US,D,20180619,000000,40.75,41.198,40.32,40.815,357734,0
+NEOG.US,D,20180620,000000,40.95,41.865,40.341,41.81,458824,0
+NEOG.US,D,20180621,000000,41.93,42.055,41.48,41.845,377224,0
+NEOG.US,D,20180622,000000,41.97,42.23,41.695,41.8,651462,0
+NEOG.US,D,20180625,000000,41.71,41.71,39.36,40.585,375194,0
+NEOG.US,D,20180626,000000,40.555,41.19,40.14,40.96,260950,0
+NEOG.US,D,20180627,000000,41.09,41.678,40.165,40.18,359720,0
+NEOG.US,D,20180628,000000,40.205,40.445,39.625,40.265,482732,0
+NEOG.US,D,20180629,000000,40.36,40.615,39.985,40.095,333950,0
+NEOG.US,D,20180702,000000,39.935,40.885,39.8,40.87,315156,0
+NEOG.US,D,20180703,000000,40.885,41.255,40.66,40.865,218632,0
+NEOG.US,D,20180705,000000,41.09,41.162,40.45,41.11,389502,0
+NEOG.US,D,20180706,000000,41.18,42.18,41.17,41.875,296810,0
+NEOG.US,D,20180709,000000,42.08,42.23,41.768,42.09,307616,0
+NEOG.US,D,20180710,000000,42.185,42.23,41.532,41.775,260010,0
+NEOG.US,D,20180711,000000,41.61,41.825,41.268,41.33,238072,0
+NEOG.US,D,20180712,000000,41.57,42.025,41.42,41.81,275350,0
+NEOG.US,D,20180713,000000,41.6,42.082,40.82,41.005,416530,0
+NEOG.US,D,20180716,000000,41,41.345,40.05,40.355,528474,0
+NEOG.US,D,20180717,000000,40.855,42.385,38.57,42,930604,0
+NEOG.US,D,20180718,000000,42.095,42.147,40.015,40.945,688600,0
+NEOG.US,D,20180719,000000,41.035,41.135,40.285,40.895,458618,0
+NEOG.US,D,20180720,000000,40.805,41.345,39.54,41.055,412998,0
+NEOG.US,D,20180723,000000,40.805,41.325,40.75,41.175,309376,0
+NEOG.US,D,20180724,000000,41.12,41.312,40.22,40.395,458302,0
+NEOG.US,D,20180725,000000,40.35,41.11,40.35,41.01,271190,0
+NEOG.US,D,20180726,000000,41.02,41.555,40.89,41.4,329242,0
+NEOG.US,D,20180727,000000,41.265,41.42,40.315,40.51,265704,0
+NEOG.US,D,20180730,000000,40.61,40.875,39.925,40.01,330494,0
+NEOG.US,D,20180731,000000,40.155,41.235,40.07,41.2,450456,0
+NEOG.US,D,20180801,000000,41.175,41.86,40.77,41.54,262310,0
+NEOG.US,D,20180802,000000,41.365,41.75,40.93,41.39,325690,0
+NEOG.US,D,20180803,000000,41.27,41.59,40.485,40.755,311972,0
+NEOG.US,D,20180806,000000,40.762,41.695,40.762,41.5,238848,0
+NEOG.US,D,20180807,000000,41.5,41.945,41.5,41.76,313516,0
+NEOG.US,D,20180808,000000,41.785,41.975,41.545,41.795,257662,0
+NEOG.US,D,20180809,000000,41.865,42.495,41.644,41.89,221754,0
+NEOG.US,D,20180810,000000,41.76,42.195,41.66,41.8,366022,0
+NEOG.US,D,20180813,000000,41.84,42.222,41.54,41.7,254902,0
+NEOG.US,D,20180814,000000,41.765,42.42,41.552,42.37,209828,0
+NEOG.US,D,20180815,000000,42.195,42.195,41.325,41.54,265648,0
+NEOG.US,D,20180816,000000,41.67,42.128,41.467,41.945,271282,0
+NEOG.US,D,20180817,000000,41.83,42.16,41.54,42.06,344368,0
+NEOG.US,D,20180820,000000,42,42.935,41.885,42.595,421090,0
+NEOG.US,D,20180821,000000,42.6,43.378,42.6,43.24,423358,0
+NEOG.US,D,20180822,000000,43.075,43.705,43.03,43.64,294602,0
+NEOG.US,D,20180823,000000,43.635,44.279,43.63,43.77,368092,0
+NEOG.US,D,20180824,000000,43.74,44.545,43.688,44.39,253746,0
+NEOG.US,D,20180827,000000,44.585,44.985,44.36,44.475,369022,0
+NEOG.US,D,20180828,000000,44.47,44.7,43.86,43.95,269682,0
+NEOG.US,D,20180829,000000,43.92,44.79,43.63,44.75,390190,0
+NEOG.US,D,20180830,000000,44.53,45.45,44.416,45.405,388542,0
+NEOG.US,D,20180831,000000,45.385,46.878,44.665,46.72,567228,0
+NEOG.US,D,20180904,000000,47,47,45.43,45.445,410908,0
+NEOG.US,D,20180905,000000,45.445,45.56,44.355,45.35,303956,0
+NEOG.US,D,20180906,000000,45.385,45.975,45.212,45.775,214304,0
+NEOG.US,D,20180907,000000,45.74,47.385,45.36,46.415,289660,0
+NEOG.US,D,20180910,000000,46.785,47.15,46.075,46.21,249798,0
+NEOG.US,D,20180911,000000,46.135,47.29,45.75,47.245,233840,0
+NEOG.US,D,20180912,000000,47.245,47.415,46.7,47.065,240462,0
+NEOG.US,D,20180913,000000,47.27,47.718,46.645,46.945,252686,0
+NEOG.US,D,20180914,000000,46.975,48.365,46.859,48.25,475374,0
+NEOG.US,D,20180917,000000,48.115,48.691,46.02,46.625,400222,0
+NEOG.US,D,20180918,000000,46.66,47.225,46.475,46.62,369164,0
+NEOG.US,D,20180919,000000,46.515,47.208,45.285,45.61,498084,0
+NEOG.US,D,20180920,000000,45.755,46.2,44.935,45.215,520042,0
+NEOG.US,D,20180921,000000,45.175,45.545,44.605,44.7,1160064,0
+NEOG.US,D,20180924,000000,44.835,45.102,43.405,44.34,1163404,0
+NEOG.US,D,20180925,000000,41.89,41.89,36.735,37.345,2457108,0
+NEOG.US,D,20180926,000000,37.005,37.19,35.83,36.455,1637736,0
+NEOG.US,D,20180927,000000,36.335,36.379,35.005,35.25,1249576,0
+NEOG.US,D,20180928,000000,35.13,36,34.915,35.765,1672082,0
+NEOG.US,D,20181001,000000,36.51,37.125,35.01,35.08,1103364,0
+NEOG.US,D,20181002,000000,34.945,35.51,34.42,34.67,755748,0
+NEOG.US,D,20181003,000000,34.665,35.46,34.19,35.12,737464,0
+NEOG.US,D,20181004,000000,34.625,34.935,33.41,33.86,840578,0
+NEOG.US,D,20181005,000000,33.965,34.58,33.17,33.45,640430,0
+NEOG.US,D,20181008,000000,33.26,33.54,32.585,32.83,586748,0
+NEOG.US,D,20181009,000000,32.65,32.95,32.025,32.345,816800,0
+NEOG.US,D,20181010,000000,32.16,33.28,32,32.395,988414,0
+NEOG.US,D,20181011,000000,32.26,33.16,32.26,32.565,1036188,0
+NEOG.US,D,20181012,000000,33.165,33.625,32.405,32.46,672298,0
+NEOG.US,D,20181015,000000,32.455,32.93,31.66,32.385,425254,0
+NEOG.US,D,20181016,000000,32.52,33.465,32.33,33.3,636522,0
+NEOG.US,D,20181017,000000,33.125,33.62,32.895,33.51,859176,0
+NEOG.US,D,20181018,000000,33.445,33.94,32.295,32.575,428022,0
+NEOG.US,D,20181019,000000,32.53,33.045,31.525,31.55,845716,0
+NEOG.US,D,20181022,000000,31.38,31.805,31.055,31.5,323290,0
+NEOG.US,D,20181023,000000,30.98,31.372,30.755,31.03,435758,0
+NEOG.US,D,20181024,000000,31.06,31.54,30.185,30.195,597878,0
+NEOG.US,D,20181025,000000,30.345,31.04,30.258,30.87,473850,0
+NEOG.US,D,20181026,000000,30.53,31.315,29.845,30.83,631202,0
+NEOG.US,D,20181029,000000,31.2,31.615,30.712,31.08,373676,0
+NEOG.US,D,20181030,000000,31.02,31.705,30.75,31.485,394178,0
+NEOG.US,D,20181031,000000,31.565,31.75,30.32,30.36,374650,0
+NEOG.US,D,20181101,000000,30.48,31.52,30.48,31.35,408164,0
+NEOG.US,D,20181102,000000,31.5,31.815,31.185,31.655,379354,0
+NEOG.US,D,20181105,000000,31.72,31.72,30.77,31.185,481954,0
+NEOG.US,D,20181106,000000,31.19,31.545,30.806,31.265,283296,0
+NEOG.US,D,20181107,000000,31.415,31.975,30.835,31.95,385492,0
+NEOG.US,D,20181108,000000,31.7,32.48,31.57,32.4,302444,0
+NEOG.US,D,20181109,000000,32.395,32.395,31.515,31.93,272764,0
+NEOG.US,D,20181112,000000,31.98,32.3,31.49,31.55,427690,0
+NEOG.US,D,20181113,000000,31.78,31.941,30.945,30.95,343778,0
+NEOG.US,D,20181114,000000,31.1,31.575,30.51,30.675,274746,0
+NEOG.US,D,20181115,000000,30.44,31.691,30.06,31.56,429398,0
+NEOG.US,D,20181116,000000,31.315,31.975,31.12,31.675,773510,0
+NEOG.US,D,20181119,000000,31.74,31.875,30.855,30.88,258686,0
+NEOG.US,D,20181120,000000,30.555,31.008,30.375,30.52,436428,0
+NEOG.US,D,20181121,000000,30.745,30.795,30.07,30.145,548524,0
+NEOG.US,D,20181123,000000,30,31.29,30,30.66,205766,0
+NEOG.US,D,20181126,000000,30.96,31.64,30.505,31.515,318446,0
+NEOG.US,D,20181127,000000,31.475,31.79,31.165,31.605,349174,0
+NEOG.US,D,20181128,000000,31.76,32.585,31.195,32.505,391292,0
+NEOG.US,D,20181129,000000,32.33,32.735,31.975,32.42,311628,0
+NEOG.US,D,20181130,000000,32.41,32.595,31.775,32.43,478636,0
+NEOG.US,D,20181203,000000,32.665,33,31.88,32.125,369922,0
+NEOG.US,D,20181204,000000,32.125,32.5,30.705,30.81,398186,0
+NEOG.US,D,20181206,000000,30.53,31.68,30.045,31,376538,0
+NEOG.US,D,20181207,000000,30.945,31.694,30.295,30.755,426026,0
+NEOG.US,D,20181210,000000,30.78,31.145,30.15,31.03,354468,0
+NEOG.US,D,20181211,000000,31.295,31.39,30.725,31.225,574216,0
+NEOG.US,D,20181212,000000,31.45,32.655,31.025,32.375,1326402,0
+NEOG.US,D,20181213,000000,32.405,32.568,31.46,31.685,525160,0
+NEOG.US,D,20181214,000000,31.44,31.662,30.915,31.115,252216,0
+NEOG.US,D,20181217,000000,30.98,31.25,29.78,29.885,579242,0
+NEOG.US,D,20181218,000000,29.985,30.28,29.68,29.985,518396,0
+NEOG.US,D,20181219,000000,29.93,30.41,29.5,29.525,537814,0
+NEOG.US,D,20181220,000000,29.45,30.658,26.905,27.64,1047056,0
+NEOG.US,D,20181221,000000,27.525,27.84,26.71,27.15,1017512,0
+NEOG.US,D,20181224,000000,26.77,27.51,26.32,26.36,297928,0
+NEOG.US,D,20181226,000000,26.515,27.595,26.05,27.565,358626,0
+NEOG.US,D,20181227,000000,27.185,27.615,26.7,27.565,638090,0
+NEOG.US,D,20181228,000000,27.675,28.35,27.365,27.945,333496,0
+NEOG.US,D,20181231,000000,28.215,28.738,27.97,28.5,684192,0
+NEOG.US,D,20190102,000000,28.07,28.97,28.07,28.455,438650,0
+NEOG.US,D,20190103,000000,28.37,28.558,27.06,27.08,396202,0
+NEOG.US,D,20190104,000000,27.56,28.475,26.875,28.05,515942,0
+NEOG.US,D,20190107,000000,28.17,28.735,27.88,28.625,390718,0
+NEOG.US,D,20190108,000000,28.9,29.33,28.65,29.295,604712,0
+NEOG.US,D,20190109,000000,29.51,29.955,27.535,28.375,790338,0
+NEOG.US,D,20190110,000000,28.265,29.575,28.265,29.5,837048,0
+NEOG.US,D,20190111,000000,29.345,29.998,29.345,29.58,345620,0
+NEOG.US,D,20190114,000000,29.475,29.475,28.965,29.06,260518,0
+NEOG.US,D,20190115,000000,29.015,29.68,29.015,29.39,244474,0
+NEOG.US,D,20190116,000000,29.38,29.935,29.38,29.545,319574,0
+NEOG.US,D,20190117,000000,29.35,30.3,29.17,30.06,678736,0
+NEOG.US,D,20190118,000000,30.065,30.505,29.975,30.24,366268,0
+NEOG.US,D,20190122,000000,30.02,30.39,29.795,30.13,588182,0
+NEOG.US,D,20190123,000000,30.195,30.71,30.01,30.505,313250,0
+NEOG.US,D,20190124,000000,30.42,30.468,29.81,30.355,385318,0
+NEOG.US,D,20190125,000000,30.45,30.96,30.41,30.44,172194,0
+NEOG.US,D,20190128,000000,30.23,30.367,29.605,29.84,270112,0
+NEOG.US,D,20190129,000000,29.95,29.995,29.365,29.375,195282,0
+NEOG.US,D,20190130,000000,29.43,29.695,29.14,29.51,331248,0
+NEOG.US,D,20190131,000000,29.51,30.5,29.27,30.455,479040,0
+NEOG.US,D,20190201,000000,30.48,30.6,29.645,30.46,428696,0
+NEOG.US,D,20190204,000000,30.34,31.085,29.952,31.075,321228,0
+NEOG.US,D,20190205,000000,31.09,31.46,30.915,31.08,318808,0
+NEOG.US,D,20190206,000000,31.105,31.705,30.98,31.595,499176,0
+NEOG.US,D,20190207,000000,31.31,31.535,30.45,30.765,507848,0
+NEOG.US,D,20190208,000000,30.675,30.96,30.27,30.495,243144,0
+NEOG.US,D,20190211,000000,30.605,31.268,30.405,31.235,373532,0
+NEOG.US,D,20190212,000000,31.365,31.87,31.01,31.49,439490,0
+NEOG.US,D,20190213,000000,31.535,31.65,31.01,31.055,702366,0
+NEOG.US,D,20190214,000000,30.935,31.478,30.88,31.285,432272,0
+NEOG.US,D,20190215,000000,31.475,32.005,31.125,31.495,506688,0
+NEOG.US,D,20190219,000000,31.35,31.5,30.98,31.32,274004,0
+NEOG.US,D,20190220,000000,31.34,31.465,31.055,31.365,419298,0
+NEOG.US,D,20190221,000000,31.27,31.4,30.495,30.715,224884,0
+NEOG.US,D,20190222,000000,30.835,31.52,30.74,31.47,262594,0
+NEOG.US,D,20190225,000000,31.65,31.88,31.265,31.295,248844,0
+NEOG.US,D,20190226,000000,31.245,31.42,30.745,30.93,170204,0
+NEOG.US,D,20190227,000000,30.735,30.885,30.48,30.88,173868,0
+NEOG.US,D,20190228,000000,30.735,31.308,30.53,30.98,275508,0
+NEOG.US,D,20190301,000000,31.155,31.955,31.1,31.77,341948,0
+NEOG.US,D,20190304,000000,31.725,31.845,31,31.045,268756,0
+NEOG.US,D,20190305,000000,31.005,31.21,30.845,30.855,181486,0
+NEOG.US,D,20190306,000000,30.9,30.9,29.62,29.68,282600,0
+NEOG.US,D,20190307,000000,29.74,29.74,29.232,29.405,288852,0
+NEOG.US,D,20190308,000000,29.345,29.7,29.25,29.365,314538,0
+NEOG.US,D,20190311,000000,29.515,30.585,29.401,30.565,271510,0
+NEOG.US,D,20190312,000000,30.6,31.15,30.495,30.935,153532,0
+NEOG.US,D,20190313,000000,31.095,31.31,30.695,30.74,256542,0
+NEOG.US,D,20190314,000000,30.63,30.68,30.12,30.325,194558,0
+NEOG.US,D,20190315,000000,30.33,31.19,30.142,31.105,788458,0
+NEOG.US,D,20190318,000000,31.045,31.595,30.973,31.53,382772,0
+NEOG.US,D,20190319,000000,32.215,32.568,31.905,31.985,457746,0
+NEOG.US,D,20190320,000000,32.02,32.37,31.672,31.945,348938,0
+NEOG.US,D,20190321,000000,31.805,32.575,31.805,31.985,449834,0
+NEOG.US,D,20190322,000000,31.78,32.135,29.8,29.84,478008,0
+NEOG.US,D,20190325,000000,29.885,30.41,29.65,30.265,386922,0
+NEOG.US,D,20190326,000000,27.75,28,25.3,27.75,3377764,0
+NEOG.US,D,20190327,000000,27.5,28.05,27.249,27.755,928280,0
+NEOG.US,D,20190328,000000,27.72,28.485,27.515,28.22,717302,0
+NEOG.US,D,20190329,000000,28.475,28.745,27.892,28.695,498144,0
+NEOG.US,D,20190401,000000,28.87,29.102,28.45,28.655,473892,0
+NEOG.US,D,20190402,000000,28.575,28.73,28.05,28.6,444494,0
+NEOG.US,D,20190403,000000,28.84,29,28.395,28.52,271140,0
+NEOG.US,D,20190404,000000,28.55,28.58,28.2,28.57,232278,0
+NEOG.US,D,20190405,000000,28.58,29.09,28.58,28.77,260446,0
+NEOG.US,D,20190408,000000,28.665,28.755,28.25,28.64,367246,0
+NEOG.US,D,20190409,000000,28.625,28.88,28.348,28.395,286948,0
+NEOG.US,D,20190410,000000,28.445,29.168,28.32,29.03,399606,0
+NEOG.US,D,20190411,000000,28.94,29.025,28.565,28.63,174116,0
+NEOG.US,D,20190412,000000,28.81,28.975,28.53,28.675,194848,0
+NEOG.US,D,20190415,000000,28.77,29.04,28.425,28.645,203530,0
+NEOG.US,D,20190416,000000,28.76,28.855,28.205,28.335,440270,0
+NEOG.US,D,20190417,000000,28.5,28.5,27.32,27.595,476406,0
+NEOG.US,D,20190418,000000,27.52,28.5,27.52,28.38,457370,0
+NEOG.US,D,20190422,000000,28.24,28.678,27.93,28.16,207194,0
+NEOG.US,D,20190423,000000,28.095,29.24,28.03,28.82,415232,0
+NEOG.US,D,20190424,000000,28.885,29.175,28.745,28.915,220808,0
+NEOG.US,D,20190425,000000,28.795,29.122,28.492,28.93,200736,0
+NEOG.US,D,20190426,000000,28.96,29.75,28.825,29.61,338558,0
+NEOG.US,D,20190429,000000,29.65,30.295,29.455,30.155,538774,0
+NEOG.US,D,20190430,000000,30.25,30.405,29.835,30.33,650142,0
+NEOG.US,D,20190501,000000,30.23,30.36,29.831,30.035,779140,0
+NEOG.US,D,20190502,000000,29.935,30.6,29.86,30.17,417542,0
+NEOG.US,D,20190503,000000,30.34,30.805,30.198,30.765,315818,0
+NEOG.US,D,20190506,000000,30.175,31.02,30.04,31.015,368474,0
+NEOG.US,D,20190507,000000,30.735,30.915,30.095,30.385,486180,0
+NEOG.US,D,20190508,000000,30.36,30.78,30.135,30.45,236420,0
+NEOG.US,D,20190509,000000,30.235,30.705,29.79,30.625,194948,0
+NEOG.US,D,20190510,000000,30.345,31.118,30.005,30.975,386448,0
+NEOG.US,D,20190513,000000,30.36,31.105,30.265,30.69,479378,0
+NEOG.US,D,20190514,000000,30.76,30.76,29.895,30.09,349660,0
+NEOG.US,D,20190515,000000,29.845,30.21,29.75,30.08,244492,0
+NEOG.US,D,20190516,000000,30.145,30.468,29.755,30.085,251650,0
+NEOG.US,D,20190517,000000,29.84,30.31,29.44,29.465,295374,0
+NEOG.US,D,20190520,000000,29.235,29.58,28.85,29.115,311432,0
+NEOG.US,D,20190521,000000,29.27,29.595,29.125,29.305,237186,0
+NEOG.US,D,20190522,000000,29.215,29.405,28.835,29.2,213286,0
+NEOG.US,D,20190523,000000,28.8,28.845,28.155,28.3,358118,0
+NEOG.US,D,20190524,000000,28.38,28.84,28.21,28.535,214370,0
+NEOG.US,D,20190528,000000,28.59,29.305,28.59,28.64,351670,0
+NEOG.US,D,20190529,000000,28.455,28.595,27.51,27.695,418794,0
+NEOG.US,D,20190530,000000,27.845,28.335,27.665,28.09,1145770,0
+NEOG.US,D,20190531,000000,27.75,28.332,27.485,28.175,461560,0
+NEOG.US,D,20190603,000000,28.17,28.33,27.23,27.405,452040,0
+NEOG.US,D,20190604,000000,27.8,28.545,27.545,28.47,360580,0
+NEOG.US,D,20190605,000000,28.62,28.82,28.2,28.475,230848,0
+NEOG.US,D,20190606,000000,28.425,28.802,27.88,27.945,368466,0
+NEOG.US,D,20190607,000000,28.07,28.54,27.768,28.355,611242,0
+NEOG.US,D,20190610,000000,28.45,29.64,28.45,29.275,634714,0
+NEOG.US,D,20190611,000000,29.49,29.775,29.24,29.685,429452,0
+NEOG.US,D,20190612,000000,29.655,30.84,29.545,30.55,810440,0
+NEOG.US,D,20190613,000000,30.5,30.945,30.2,30.795,429258,0
+NEOG.US,D,20190614,000000,30.8,31.46,30.488,31.005,455062,0
+NEOG.US,D,20190617,000000,31.085,31.58,30.685,31.115,472452,0
+NEOG.US,D,20190618,000000,31.37,31.68,31.062,31.55,313392,0
+NEOG.US,D,20190619,000000,31.54,31.64,31.3,31.495,342446,0
+NEOG.US,D,20190620,000000,31.89,31.89,31.26,31.635,418390,0
+NEOG.US,D,20190621,000000,31.45,31.95,30.99,31.065,618292,0
+NEOG.US,D,20190624,000000,30.835,30.995,30.05,30.06,391676,0
+NEOG.US,D,20190625,000000,30.02,30.175,29.05,29.805,464804,0
+NEOG.US,D,20190626,000000,29.9,30.23,29.305,29.57,334662,0
+NEOG.US,D,20190627,000000,29.675,30.53,29.675,30.51,320926,0
+NEOG.US,D,20190628,000000,30.505,31.53,30.505,31.055,1060484,0
+NEOG.US,D,20190701,000000,31.42,31.42,30.265,30.465,315054,0
+NEOG.US,D,20190702,000000,30.465,30.465,29.945,30.12,230878,0
+NEOG.US,D,20190703,000000,30.24,30.645,30.105,30.34,132034,0
+NEOG.US,D,20190705,000000,30.135,30.67,30.1,30.635,164808,0
+NEOG.US,D,20190708,000000,30.51,30.585,30.32,30.42,280444,0
+NEOG.US,D,20190709,000000,30.21,30.74,30.21,30.67,223888,0
+NEOG.US,D,20190710,000000,30.78,31.11,30.55,30.99,353926,0
+NEOG.US,D,20190711,000000,31.055,31.35,30.875,31.325,297412,0
+NEOG.US,D,20190712,000000,31.295,31.7,30.928,31.5,399758,0
+NEOG.US,D,20190715,000000,31.61,32.275,30.942,32.125,437164,0
+NEOG.US,D,20190716,000000,32.055,32.425,31.825,32.04,388120,0
+NEOG.US,D,20190717,000000,32.01,32.745,31.96,32.36,349498,0
+NEOG.US,D,20190718,000000,32.31,32.695,32.28,32.505,626112,0
+NEOG.US,D,20190719,000000,32.405,32.565,31.835,31.985,472002,0
+NEOG.US,D,20190722,000000,31.91,31.97,31.468,31.715,553612,0
+NEOG.US,D,20190723,000000,32.605,33.255,31.11,32.85,1000746,0
+NEOG.US,D,20190724,000000,32.85,34.685,32.517,34.57,875846,0
+NEOG.US,D,20190725,000000,34.57,34.795,34.1,34.29,826574,0
+NEOG.US,D,20190726,000000,34.46,35.2,34.24,35.075,800168,0
+NEOG.US,D,20190729,000000,35.045,35.365,34.89,35.345,432674,0
+NEOG.US,D,20190730,000000,35.075,35.475,34.97,35.335,446914,0
+NEOG.US,D,20190731,000000,35.45,36.17,35.175,35.7,797816,0
+NEOG.US,D,20190801,000000,35.84,36.34,34.78,35.01,640412,0
+NEOG.US,D,20190802,000000,34.825,35.18,34.395,35.145,368918,0
+NEOG.US,D,20190805,000000,34.635,35.075,34.075,34.355,889002,0
+NEOG.US,D,20190806,000000,34.52,35.29,34.505,35.245,340808,0
+NEOG.US,D,20190807,000000,34.765,35.315,34.37,35.005,289344,0
+NEOG.US,D,20190808,000000,35.14,35.929,35.05,35.845,298494,0
+NEOG.US,D,20190809,000000,35.605,36.26,35.075,35.305,312308,0
+NEOG.US,D,20190812,000000,35.345,35.482,34.872,35.065,175568,0
+NEOG.US,D,20190813,000000,35,35.748,34.815,35.385,284732,0
+NEOG.US,D,20190814,000000,34.975,35.275,34.042,34.23,302094,0
+NEOG.US,D,20190815,000000,34.375,34.545,34,34.305,223532,0
+NEOG.US,D,20190816,000000,34.86,35.625,34.35,35.48,273060,0
+NEOG.US,D,20190819,000000,35.945,36.155,35.69,35.895,322132,0
+NEOG.US,D,20190820,000000,36,36.152,35.695,35.845,593286,0
+NEOG.US,D,20190821,000000,36.275,36.275,35.705,36.085,174656,0
+NEOG.US,D,20190822,000000,36.22,36.43,35.6,35.895,240846,0
+NEOG.US,D,20190823,000000,35.725,36.005,34.61,34.805,340202,0
+NEOG.US,D,20190826,000000,35.12,35.235,34.335,34.84,335074,0
+NEOG.US,D,20190827,000000,35.09,35.37,34.685,34.73,410634,0
+NEOG.US,D,20190828,000000,34.47,35.445,34.405,35.02,325562,0
+NEOG.US,D,20190829,000000,35.39,35.56,34.995,35.485,241924,0
+NEOG.US,D,20190830,000000,35.59,35.71,35.09,35.26,333982,0
+NEOG.US,D,20190903,000000,35,35.34,34.355,34.815,474456,0
+NEOG.US,D,20190904,000000,35.115,35.205,34.865,35.03,198934,0
+NEOG.US,D,20190905,000000,35.335,36.315,35.055,36.03,432446,0
+NEOG.US,D,20190906,000000,36.115,36.625,35.972,36.12,286850,0
+NEOG.US,D,20190909,000000,36.085,36.495,35.742,36.465,294016,0
+NEOG.US,D,20190910,000000,36.45,36.672,35.905,36.615,565046,0
+NEOG.US,D,20190911,000000,36.715,38.175,36.715,37.965,445806,0
+NEOG.US,D,20190912,000000,38.23,38.88,37.527,38.62,490346,0
+NEOG.US,D,20190913,000000,38.9,39.41,38.575,39.29,434344,0
+NEOG.US,D,20190916,000000,39.025,39.545,38.58,39.375,599280,0
+NEOG.US,D,20190917,000000,39.445,39.915,39.34,39.4,419582,0
+NEOG.US,D,20190918,000000,39.4,39.4,38.175,39,533716,0
+NEOG.US,D,20190919,000000,39.12,39.57,38.07,38.205,507132,0
+NEOG.US,D,20190920,000000,38.12,38.42,36.96,37.505,961374,0
+NEOG.US,D,20190923,000000,37.255,37.728,37.125,37.5,513804,0
+NEOG.US,D,20190924,000000,34.6,34.82,32.465,33.175,1636292,0
+NEOG.US,D,20190925,000000,32.845,34.06,32.705,33.502,851318,0
+NEOG.US,D,20190926,000000,33.72,33.985,33.21,33.34,421578,0
+NEOG.US,D,20190927,000000,33.52,33.755,32.46,32.615,657364,0
+NEOG.US,D,20190930,000000,32.53,34.5,32.53,34.055,849874,0
+NEOG.US,D,20191001,000000,33.895,34.17,32.05,32.305,632804,0
+NEOG.US,D,20191002,000000,32.11,32.355,31.56,31.845,522906,0
+NEOG.US,D,20191003,000000,31.865,32.27,31.585,32.095,251164,0
+NEOG.US,D,20191004,000000,32.115,32.5,31.846,32.08,296800,0
+NEOG.US,D,20191007,000000,31.87,32.445,31.532,31.865,529626,0
+NEOG.US,D,20191008,000000,31.46,31.935,31.175,31.5,265604,0
+NEOG.US,D,20191009,000000,31.855,31.98,31.53,31.595,236800,0
+NEOG.US,D,20191010,000000,31.71,31.85,31.225,31.325,273964,0
+NEOG.US,D,20191011,000000,31.725,32.6,31.725,31.95,296758,0
+NEOG.US,D,20191014,000000,31.88,32.5,31.88,31.93,179436,0
+NEOG.US,D,20191015,000000,32.065,32.73,32.065,32.435,244414,0
+NEOG.US,D,20191016,000000,32.305,33.105,32.22,32.65,386796,0
+NEOG.US,D,20191017,000000,32.925,33.322,32.77,33.29,352696,0
+NEOG.US,D,20191018,000000,33.055,33.415,32.275,32.36,287574,0
+NEOG.US,D,20191021,000000,32.765,33.07,32.47,32.55,269050,0
+NEOG.US,D,20191022,000000,32.6,32.665,32.26,32.37,169008,0
+NEOG.US,D,20191023,000000,32.46,33.05,32.135,32.83,221984,0
+NEOG.US,D,20191024,000000,32.95,32.95,32.275,32.58,186762,0
+NEOG.US,D,20191025,000000,32.56,33.382,32.365,32.43,262718,0
+NEOG.US,D,20191028,000000,32.44,33.685,32.305,33.535,330944,0
+NEOG.US,D,20191029,000000,33.36,33.948,33.36,33.59,266872,0
+NEOG.US,D,20191030,000000,33.54,33.575,32.93,33.09,369842,0
+NEOG.US,D,20191031,000000,33.015,33.015,32.16,32.53,246014,0
+NEOG.US,D,20191101,000000,32.82,33.085,32.155,32.608,436938,0
+NEOG.US,D,20191104,000000,32.935,33.325,32.545,33.03,340418,0
+NEOG.US,D,20191105,000000,33.205,33.57,33.125,33.265,294802,0
+NEOG.US,D,20191106,000000,33.45,33.56,32.375,32.505,246440,0
+NEOG.US,D,20191107,000000,32.765,32.85,32.135,32.47,264462,0
+NEOG.US,D,20191108,000000,32.5,32.575,31.76,32.135,258326,0
+NEOG.US,D,20191111,000000,31.885,31.905,31.52,31.77,250204,0
+NEOG.US,D,20191112,000000,31.785,32.365,31.725,32.1,213596,0
+NEOG.US,D,20191113,000000,31.84,32.278,31.655,32.16,242330,0
+NEOG.US,D,20191114,000000,32.165,32.432,31.895,32.175,176822,0
+NEOG.US,D,20191115,000000,32.46,32.538,31.77,32.47,315948,0
+NEOG.US,D,20191118,000000,32.33,32.395,31.925,31.95,269964,0
+NEOG.US,D,20191119,000000,32.15,32.515,32.056,32.13,224738,0
+NEOG.US,D,20191120,000000,31.935,32.42,31.845,32.095,345026,0
+NEOG.US,D,20191121,000000,32.095,32.675,31.88,32.675,301726,0
+NEOG.US,D,20191122,000000,32.675,32.99,32.48,32.7,472424,0
+NEOG.US,D,20191125,000000,32.975,34.135,32.81,33.875,380030,0
+NEOG.US,D,20191126,000000,33.825,34.22,33.459,33.66,409174,0
+NEOG.US,D,20191127,000000,33.955,34.455,33.325,34.31,247978,0
+NEOG.US,D,20191129,000000,34.245,34.3,33.205,33.285,253892,0
+NEOG.US,D,20191202,000000,33.355,33.4,32.965,33.225,201776,0
+NEOG.US,D,20191203,000000,32.835,33.33,32.818,33.045,214448,0
+NEOG.US,D,20191204,000000,33.24,33.98,33.24,33.79,345366,0
+NEOG.US,D,20191205,000000,33.89,34.08,33.72,33.93,296436,0
+NEOG.US,D,20191206,000000,34.185,34.47,33.47,33.815,538568,0
+NEOG.US,D,20191209,000000,33.69,33.805,33.36,33.39,270756,0
+NEOG.US,D,20191210,000000,33.27,33.65,33.265,33.63,148718,0
+NEOG.US,D,20191211,000000,33.635,33.93,33.305,33.82,211884,0
+NEOG.US,D,20191212,000000,33.705,34.96,33.52,34.57,306264,0
+NEOG.US,D,20191213,000000,34.4,34.735,33.75,34.175,357098,0
+NEOG.US,D,20191216,000000,34.31,34.905,34.045,34.125,518584,0
+NEOG.US,D,20191217,000000,34.195,34.792,33.975,34.655,384402,0
+NEOG.US,D,20191218,000000,34.65,34.935,34.3,34.86,435398,0
+NEOG.US,D,20191219,000000,34.885,34.965,33.8,34.73,408458,0
+NEOG.US,D,20191220,000000,34.935,35.597,34.345,34.5,2069180,0
+NEOG.US,D,20191223,000000,33.375,34.85,31.25,32.885,712816,0
+NEOG.US,D,20191224,000000,32.775,33.188,32.47,32.63,268850,0
+NEOG.US,D,20191226,000000,32.54,32.73,32.02,32.705,244816,0
+NEOG.US,D,20191227,000000,32.665,33.227,32.085,32.53,441446,0
+NEOG.US,D,20191230,000000,32.725,32.99,32.245,32.435,297004,0
+NEOG.US,D,20191231,000000,32.31,32.865,32.14,32.63,359828,0
+NEOG.US,D,20200102,000000,32.625,32.92,31.97,32.44,396216,0
+NEOG.US,D,20200103,000000,32.15,32.88,31.92,32.835,579668,0
+NEOG.US,D,20200106,000000,32.55,33.065,32.265,32.705,385092,0
+NEOG.US,D,20200107,000000,32.58,32.58,32.06,32.285,230956,0
+NEOG.US,D,20200108,000000,32.215,32.647,32.135,32.495,274122,0
+NEOG.US,D,20200109,000000,32.66,32.875,32.175,32.67,244436,0
+NEOG.US,D,20200110,000000,32.67,32.985,32.555,32.895,199126,0
+NEOG.US,D,20200113,000000,32.895,33.99,32.688,33.955,246032,0
+NEOG.US,D,20200114,000000,33.765,35,33.645,34.435,355310,0
+NEOG.US,D,20200115,000000,34.485,34.895,34.03,34.77,310126,0
+NEOG.US,D,20200116,000000,35,35.195,34.684,34.875,317250,0
+NEOG.US,D,20200117,000000,35.125,35.71,34.95,35.64,348172,0
+NEOG.US,D,20200121,000000,35.55,35.75,34.495,34.65,396148,0
+NEOG.US,D,20200122,000000,34.855,35.185,34.445,34.93,305478,0
+NEOG.US,D,20200123,000000,34.865,35.085,34.564,34.985,485088,0
+NEOG.US,D,20200124,000000,35.125,35.125,33.58,33.705,279160,0
+NEOG.US,D,20200127,000000,33.085,34.135,32.84,33.895,484008,0
+NEOG.US,D,20200128,000000,34.15,34.678,33.84,34.315,476580,0
+NEOG.US,D,20200129,000000,34.325,34.7,34.089,34.185,227614,0
+NEOG.US,D,20200130,000000,33.92,34.572,33.92,34.545,191998,0
+NEOG.US,D,20200131,000000,34.35,34.705,33.44,33.635,343332,0
+NEOG.US,D,20200203,000000,34.12,34.935,33.945,34.05,607248,0
+NEOG.US,D,20200204,000000,34.605,34.825,34.085,34.755,237168,0
+NEOG.US,D,20200205,000000,34.915,35.075,34.09,34.635,333830,0
+NEOG.US,D,20200206,000000,34.87,35.01,34.66,34.88,176496,0
+NEOG.US,D,20200207,000000,34.85,34.945,34.24,34.415,211844,0
+NEOG.US,D,20200210,000000,34.49,35.57,34.365,35.555,532072,0
+NEOG.US,D,20200211,000000,35.91,36.458,35.67,35.985,444258,0
+NEOG.US,D,20200212,000000,36.125,36.265,35.555,35.935,342284,0
+NEOG.US,D,20200213,000000,35.765,36.32,35.676,36,218046,0
+NEOG.US,D,20200214,000000,35.985,36.512,35.75,36.38,323420,0
+NEOG.US,D,20200218,000000,36.17,36.295,35.92,36.185,264902,0
+NEOG.US,D,20200219,000000,36.305,36.515,36.01,36.375,212016,0
+NEOG.US,D,20200220,000000,36.24,36.4,35.62,35.965,191132,0
+NEOG.US,D,20200221,000000,35.95,36.265,35.592,36.03,234080,0
+NEOG.US,D,20200224,000000,34.615,35.41,34.615,35.41,340050,0
+NEOG.US,D,20200225,000000,35.49,35.49,33.465,33.495,399046,0
+NEOG.US,D,20200226,000000,33.705,34.355,33.515,34.005,298538,0
+NEOG.US,D,20200227,000000,33.45,33.58,31.795,31.81,622238,0
+NEOG.US,D,20200228,000000,30.695,31.768,29.79,30.375,653314,0
+NEOG.US,D,20200302,000000,30.825,31.485,30.435,31.36,384210,0
+NEOG.US,D,20200303,000000,31.35,32.425,30.105,30.56,312278,0
+NEOG.US,D,20200304,000000,31.15,32.035,30.665,31.93,304228,0
+NEOG.US,D,20200305,000000,31.065,31.855,30.3,30.9,395884,0
+NEOG.US,D,20200306,000000,30.215,31.62,29.97,31.565,346052,0
+NEOG.US,D,20200309,000000,29.67,31.01,29.53,30.035,404654,0
+NEOG.US,D,20200310,000000,30.965,32.8,30.005,32.69,507698,0
+NEOG.US,D,20200311,000000,31.785,32.245,29.59,30.365,423234,0
+NEOG.US,D,20200312,000000,29.25,31.238,28.04,28.06,678138,0
+NEOG.US,D,20200313,000000,29.125,31.905,27.54,31.54,749630,0
+NEOG.US,D,20200316,000000,27.5,29.82,27.115,27.4,1083754,0
+NEOG.US,D,20200317,000000,27.84,27.84,24.455,27.305,1574110,0
+NEOG.US,D,20200318,000000,25.645,28.2,25.08,27.01,731032,0
+NEOG.US,D,20200319,000000,26.87,28.87,25.065,28.175,748296,0
+NEOG.US,D,20200320,000000,28.4,30.18,27.185,28.355,792692,0
+NEOG.US,D,20200323,000000,28.82,30.385,27.56,29.655,546016,0
+NEOG.US,D,20200324,000000,30.71,33.26,26.355,30.655,1031378,0
+NEOG.US,D,20200325,000000,30.135,30.42,27.91,28.08,731708,0
+NEOG.US,D,20200326,000000,28.19,30.4,27.975,29.7,1189926,0
+NEOG.US,D,20200327,000000,28.76,30.098,28.575,29.295,495158,0
+NEOG.US,D,20200330,000000,29.84,33.56,29.75,33.27,960484,0
+NEOG.US,D,20200331,000000,33.495,34.45,32.41,33.495,744222,0
+NEOG.US,D,20200401,000000,32.225,33.645,30.3,30.8,479746,0
+NEOG.US,D,20200402,000000,30.59,33.48,30.59,33.17,412828,0
+NEOG.US,D,20200403,000000,33.17,33.17,30.918,32,574358,0
+NEOG.US,D,20200406,000000,33.36,34.7,32.355,34.13,804662,0
+NEOG.US,D,20200407,000000,34.66,34.781,30.862,31.24,772368,0
+NEOG.US,D,20200408,000000,31.74,32.065,30.42,30.895,671762,0
+NEOG.US,D,20200409,000000,31.43,32.1,30.945,31.75,531192,0
+NEOG.US,D,20200413,000000,31.03,31.695,30.68,31.13,492512,0
+NEOG.US,D,20200414,000000,31.89,32.295,31.56,31.615,571246,0
+NEOG.US,D,20200415,000000,30.96,31.34,30.285,30.615,552808,0
+NEOG.US,D,20200416,000000,30.86,32.785,30.445,32.585,762574,0
+NEOG.US,D,20200417,000000,33.42,33.448,32.255,33.035,409720,0
+NEOG.US,D,20200420,000000,32.65,33.665,32.035,32.305,391102,0
+NEOG.US,D,20200421,000000,31.58,32.16,31.16,31.32,288654,0
+NEOG.US,D,20200422,000000,31.89,32.885,31.535,32.385,256214,0
+NEOG.US,D,20200423,000000,32.46,33.22,31.87,32.07,393296,0
+NEOG.US,D,20200424,000000,32.065,32.778,31.82,32.23,332848,0
+NEOG.US,D,20200427,000000,32.625,33.37,32.255,32.73,431270,0
+NEOG.US,D,20200428,000000,33.245,33.245,31.875,31.99,412062,0
+NEOG.US,D,20200429,000000,32.855,33.75,31.645,32.87,680496,0
+NEOG.US,D,20200430,000000,32.48,32.48,31.035,31.295,617022,0
+NEOG.US,D,20200501,000000,30.665,30.935,29.865,30.51,676940,0
+NEOG.US,D,20200504,000000,30.2,30.89,29.85,30.78,516052,0
+NEOG.US,D,20200505,000000,31.365,32.078,31.065,31.29,354540,0
+NEOG.US,D,20200506,000000,31.5,32.33,31.2,31.745,447098,0
+NEOG.US,D,20200507,000000,32.25,32.47,32.055,32.185,244562,0
+NEOG.US,D,20200508,000000,32.595,33.505,32.377,33.25,273450,0
+NEOG.US,D,20200511,000000,32.945,33.833,32.63,33.285,410088,0
+NEOG.US,D,20200512,000000,33.565,33.565,31.96,32.025,370778,0
+NEOG.US,D,20200513,000000,31.825,32.89,31.56,32.325,350774,0
+NEOG.US,D,20200514,000000,31.77,32.16,31.245,31.7,435054,0
+NEOG.US,D,20200515,000000,31.605,33.065,31.605,32.28,856454,0
+NEOG.US,D,20200518,000000,32.97,33.85,32.935,33.7,386072,0
+NEOG.US,D,20200519,000000,33.49,34.225,33.09,33.09,331516,0
+NEOG.US,D,20200520,000000,33.68,34.17,33.21,33.73,343038,0
+NEOG.US,D,20200521,000000,33.675,33.728,33.14,33.275,275028,0
+NEOG.US,D,20200522,000000,32.94,33.812,32.94,33.415,235324,0
+NEOG.US,D,20200526,000000,34.285,34.985,33.81,34.65,339410,0
+NEOG.US,D,20200527,000000,35,36.44,34.27,36.38,514788,0
+NEOG.US,D,20200528,000000,36.845,36.93,34.845,35.12,512650,0
+NEOG.US,D,20200529,000000,35.03,35.855,34.56,35.61,463740,0
+NEOG.US,D,20200601,000000,35.61,36.25,35.315,35.915,421808,0
+NEOG.US,D,20200602,000000,36,36.17,35.085,35.635,350164,0
+NEOG.US,D,20200603,000000,35.965,36.44,35.79,35.8,283724,0
+NEOG.US,D,20200604,000000,35.605,36.3,35.3,35.58,321290,0
+NEOG.US,D,20200605,000000,36.44,37.355,36.14,36.74,369536,0
+NEOG.US,D,20200608,000000,36.825,37.01,35.885,36.035,332154,0
+NEOG.US,D,20200609,000000,35.815,37.045,35.815,36.415,357042,0
+NEOG.US,D,20200610,000000,36.565,36.93,35.965,36.21,277254,0
+NEOG.US,D,20200611,000000,35.44,35.44,33.995,34,381318,0
+NEOG.US,D,20200612,000000,35.135,35.167,33.59,34.3,421642,0
+NEOG.US,D,20200615,000000,33.51,36.395,33.51,35.88,443528,0
+NEOG.US,D,20200616,000000,36.865,37.225,36.065,36.325,355832,0
+NEOG.US,D,20200617,000000,36.56,36.85,35.67,35.885,402788,0
+NEOG.US,D,20200618,000000,35.7,36.46,35.41,35.92,367716,0
+NEOG.US,D,20200619,000000,35.92,36.565,35.04,35.26,1284982,0
+NEOG.US,D,20200622,000000,35.095,36.15,34.765,36.04,315830,0
+NEOG.US,D,20200623,000000,36.465,36.87,36.16,36.61,396024,0
+NEOG.US,D,20200624,000000,36.34,37.275,36.03,36.98,442098,0
+NEOG.US,D,20200625,000000,36.795,38.388,36.268,38.325,683078,0
+NEOG.US,D,20200626,000000,38.04,38.38,36.38,36.535,1388486,0
+NEOG.US,D,20200629,000000,36.98,37.83,36.615,37.605,309084,0
+NEOG.US,D,20200630,000000,37.42,38.95,37.42,38.8,483474,0
+NEOG.US,D,20200701,000000,38.93,39.345,38,38.275,464440,0
+NEOG.US,D,20200702,000000,38.715,39.53,38.38,38.965,358108,0
+NEOG.US,D,20200706,000000,39.75,39.95,38.83,39.095,313216,0
+NEOG.US,D,20200707,000000,38.74,39.62,38.705,38.76,291630,0
+NEOG.US,D,20200708,000000,38.815,39.03,38.11,38.88,295982,0
+NEOG.US,D,20200709,000000,38.83,39.45,37.985,38.695,279088,0
+NEOG.US,D,20200710,000000,38.82,39.37,38.595,38.835,199906,0
+NEOG.US,D,20200713,000000,39.155,39.905,38.57,38.57,244820,0
+NEOG.US,D,20200714,000000,38.525,39,37.942,38.995,298140,0
+NEOG.US,D,20200715,000000,39.655,40.239,39.415,39.555,404022,0
+NEOG.US,D,20200716,000000,39.27,39.305,38.025,38.29,419780,0
+NEOG.US,D,20200717,000000,38.175,39.4,38.115,39.01,391706,0
+NEOG.US,D,20200720,000000,38.81,39.715,38.348,39,322762,0
+NEOG.US,D,20200721,000000,40.42,40.42,38.875,39.625,400924,0
+NEOG.US,D,20200722,000000,39.21,39.425,35.945,37.44,658670,0
+NEOG.US,D,20200723,000000,37.305,38.09,37.285,37.66,391716,0
+NEOG.US,D,20200724,000000,37.685,37.865,36.96,37.445,294724,0
+NEOG.US,D,20200727,000000,37.51,38.54,37.51,38.315,243266,0
+NEOG.US,D,20200728,000000,37.925,38.315,36.995,37.14,323792,0
+NEOG.US,D,20200729,000000,37.535,38.12,37.075,37.82,283386,0
+NEOG.US,D,20200730,000000,37.435,37.995,37.37,37.675,262914,0
+NEOG.US,D,20200731,000000,37.72,38.455,37.625,38.385,455738,0
+NEOG.US,D,20200803,000000,38.695,39.18,38.275,38.73,292032,0
+NEOG.US,D,20200804,000000,38.58,39.26,38.33,39.04,255298,0
+NEOG.US,D,20200805,000000,39.395,40.285,39.1,40.225,395906,0
+NEOG.US,D,20200806,000000,40.33,40.375,39.57,40.195,254918,0
+NEOG.US,D,20200807,000000,40.1,40.965,39.695,40.945,319616,0
+NEOG.US,D,20200810,000000,40.92,41.03,39.15,39.345,375918,0
+NEOG.US,D,20200811,000000,39.73,40.07,38.755,39.035,406040,0
+NEOG.US,D,20200812,000000,39.545,39.929,38.895,39.445,342142,0
+NEOG.US,D,20200813,000000,39.425,39.435,38.76,38.935,184262,0
+NEOG.US,D,20200814,000000,38.88,38.88,38.13,38.32,181334,0
+NEOG.US,D,20200817,000000,38.455,39,38.005,38.225,325762,0
+NEOG.US,D,20200818,000000,38.16,38.425,37.38,37.66,236104,0
+NEOG.US,D,20200819,000000,37.88,38.205,37.555,37.705,293808,0
+NEOG.US,D,20200820,000000,37.37,38.21,37.135,37.885,255472,0
+NEOG.US,D,20200821,000000,37.93,37.93,37.35,37.67,212258,0
+NEOG.US,D,20200824,000000,38.075,38.15,36.865,37.2,340338,0
+NEOG.US,D,20200825,000000,37.405,37.675,37.1,37.31,305218,0
+NEOG.US,D,20200826,000000,37.315,37.375,36.825,37.32,346024,0
+NEOG.US,D,20200827,000000,37.5,38.13,37.012,37.915,307580,0
+NEOG.US,D,20200828,000000,38.115,38.355,37.6,37.95,181036,0
+NEOG.US,D,20200831,000000,37.84,38.46,37.8,38.1,439328,0
+NEOG.US,D,20200901,000000,37.94,38.015,37.21,37.93,381934,0
+NEOG.US,D,20200902,000000,38.055,39.175,37.88,39.11,277268,0
+NEOG.US,D,20200903,000000,39.115,39.25,36.86,37.35,309452,0
+NEOG.US,D,20200904,000000,37.69,37.818,36.24,37.145,314502,0
+NEOG.US,D,20200908,000000,36.65,37.22,36.365,36.615,268874,0
+NEOG.US,D,20200909,000000,36.96,37.582,36.84,36.97,318716,0
+NEOG.US,D,20200910,000000,37.23,37.41,36.655,36.695,220838,0
+NEOG.US,D,20200911,000000,36.985,37.65,36.75,37.165,349510,0
+NEOG.US,D,20200914,000000,37.405,38.51,37.355,38.275,347056,0
+NEOG.US,D,20200915,000000,38.45,38.605,38.04,38.12,282332,0
+NEOG.US,D,20200916,000000,38.33,39.125,37.955,38.07,400304,0
+NEOG.US,D,20200917,000000,37.7,38.168,37.095,37.525,390310,0
+NEOG.US,D,20200918,000000,37.975,38.965,37.23,37.715,1437632,0
+NEOG.US,D,20200921,000000,37.235,37.545,36.5,37.285,627866,0
+NEOG.US,D,20200922,000000,38.49,40.125,37.29,39.27,604430,0
+NEOG.US,D,20200923,000000,39.275,39.275,37.075,37.35,501424,0
+NEOG.US,D,20200924,000000,37.065,37.58,36.332,36.785,403424,0
+NEOG.US,D,20200925,000000,36.75,37.905,36.375,37.695,309428,0
+NEOG.US,D,20200928,000000,38,39.1,37.105,38.795,293498,0
+NEOG.US,D,20200929,000000,38.45,39.375,37.52,38.665,198492,0
+NEOG.US,D,20200930,000000,38.695,39.835,38.695,39.125,499644,0
+NEOG.US,D,20201001,000000,39.535,39.835,38.785,39.4,381132,0
+NEOG.US,D,20201002,000000,36.71,37.05,34.375,34.875,4189492,0
+NEOG.US,D,20201005,000000,35.22,36.485,34.28,34.79,2210586,0
+NEOG.US,D,20201006,000000,34.815,34.97,33.11,34.15,22449146,0
+NEOG.US,D,20201007,000000,34.495,35.59,34.155,35.315,1295070,0
+NEOG.US,D,20201008,000000,35.84,35.84,34.84,35.275,791192,0
+NEOG.US,D,20201009,000000,35.555,35.925,35.115,35.9,442730,0
+NEOG.US,D,20201012,000000,36.125,36.63,35.64,36.17,653522,0
+NEOG.US,D,20201013,000000,35.93,36.485,35.75,35.835,683610,0
+NEOG.US,D,20201014,000000,36.055,36.238,35.185,35.465,550388,0
+NEOG.US,D,20201015,000000,35.065,36,34.82,35.84,376206,0
+NEOG.US,D,20201016,000000,35.492,36.43,35.492,35.71,335366,0
+NEOG.US,D,20201019,000000,35.78,35.958,34.705,34.855,365588,0
+NEOG.US,D,20201020,000000,34.95,35.465,34.775,35.14,411618,0
+NEOG.US,D,20201021,000000,35.04,35.615,35.04,35.18,326292,0
+NEOG.US,D,20201022,000000,35.42,35.79,35.195,35.7,328296,0
+NEOG.US,D,20201023,000000,35.895,36.21,35.485,36.145,429230,0
+NEOG.US,D,20201026,000000,35.74,36.275,35.595,36.01,385700,0
+NEOG.US,D,20201027,000000,36.015,36.145,35.365,35.59,381726,0
+NEOG.US,D,20201028,000000,35.01,35.35,34.01,34.17,593016,0
+NEOG.US,D,20201029,000000,34.005,35.085,33.825,34.875,511080,0
+NEOG.US,D,20201030,000000,34.72,34.905,34.28,34.87,693926,0
+NEOG.US,D,20201102,000000,35.3,35.478,34.055,34.415,399904,0
+NEOG.US,D,20201103,000000,34.75,35.435,34.52,35.175,414428,0
+NEOG.US,D,20201104,000000,34.955,35.85,34.59,35.71,468650,0
+NEOG.US,D,20201105,000000,35.92,36.045,35.3,35.725,323082,0
+NEOG.US,D,20201106,000000,35.875,36.03,35.44,35.525,343312,0
+NEOG.US,D,20201109,000000,37.04,37.705,35.835,35.905,574850,0
+NEOG.US,D,20201110,000000,36.005,36.558,35.705,35.99,533326,0
+NEOG.US,D,20201111,000000,36.2,36.485,35.425,36.175,495030,0
+NEOG.US,D,20201112,000000,35.985,36.611,35.115,35.535,287560,0
+NEOG.US,D,20201113,000000,35.82,36.57,35.82,36.37,322506,0
+NEOG.US,D,20201116,000000,36.66,37.17,36.185,37.095,527816,0
+NEOG.US,D,20201117,000000,36.72,37.545,36.445,37.415,396566,0
+NEOG.US,D,20201118,000000,37.4,37.73,36.05,36.13,471420,0
+NEOG.US,D,20201119,000000,35.925,36.5,35.655,36.435,279764,0
+NEOG.US,D,20201120,000000,36.135,37.105,36,36.45,360300,0
+NEOG.US,D,20201123,000000,36.785,37.27,36.43,36.895,304450,0
+NEOG.US,D,20201124,000000,37.115,37.445,36.76,37.045,425362,0
+NEOG.US,D,20201125,000000,37.14,37.14,36.772,36.92,360544,0
+NEOG.US,D,20201127,000000,36.92,37.44,36.91,37.435,104740,0
+NEOG.US,D,20201130,000000,37.23,37.515,36.56,37.11,448286,0
+NEOG.US,D,20201201,000000,37.475,37.735,37.008,37.37,319008,0
+NEOG.US,D,20201202,000000,37.145,37.742,37.045,37.385,254932,0
+NEOG.US,D,20201203,000000,37.28,37.61,36.805,37.56,230158,0
+NEOG.US,D,20201204,000000,37.605,38.77,36.875,38.705,412492,0
+NEOG.US,D,20201207,000000,38.825,39.625,38.34,38.595,475886,0
+NEOG.US,D,20201208,000000,38.185,39.41,38.18,39.28,422740,0
+NEOG.US,D,20201209,000000,39.49,39.67,38.905,39.575,428162,0
+NEOG.US,D,20201210,000000,39.545,40.155,39.03,40.08,297398,0
+NEOG.US,D,20201211,000000,39.72,40.692,39.182,39.74,341926,0
+NEOG.US,D,20201214,000000,39.91,40.585,39.482,39.77,336084,0
+NEOG.US,D,20201215,000000,40.145,40.585,39.725,40.245,327072,0
+NEOG.US,D,20201216,000000,40.175,40.625,39.825,40.325,400796,0
+NEOG.US,D,20201217,000000,40.245,40.77,39.946,40.555,349280,0
+NEOG.US,D,20201218,000000,40.74,41.345,40.28,40.4,1055662,0
+NEOG.US,D,20201221,000000,39.82,40.45,39.405,40.26,444422,0
+NEOG.US,D,20201222,000000,37.31,41.11,36.505,40.93,529518,0
+NEOG.US,D,20201223,000000,40.93,41.295,40.705,40.755,417644,0
+NEOG.US,D,20201224,000000,40.99,41.186,40.32,40.475,241016,0
+NEOG.US,D,20201228,000000,41.02,41.165,40.055,40.295,320026,0
+NEOG.US,D,20201229,000000,40.365,40.655,39.76,40.095,251046,0
+NEOG.US,D,20201230,000000,40.215,40.81,39.945,39.97,344380,0
+NEOG.US,D,20201231,000000,39.975,40.145,39.255,39.65,417232,0
+NEOG.US,D,20210104,000000,39.84,40.22,38.675,39.205,540788,0
+NEOG.US,D,20210105,000000,39.24,40.58,39.24,40.185,628236,0
+NEOG.US,D,20210106,000000,40.345,42.01,40.345,41.905,853338,0
+NEOG.US,D,20210107,000000,41.815,42.335,41.57,42.095,535678,0
+NEOG.US,D,20210108,000000,42.105,42.3,41.43,41.925,503538,0
+NEOG.US,D,20210111,000000,41.43,42.1,41.43,42,320656,0
+NEOG.US,D,20210112,000000,42.08,42.105,41.378,41.98,301514,0
+NEOG.US,D,20210113,000000,41.86,42.265,41.26,41.48,567790,0
+NEOG.US,D,20210114,000000,41.585,42.3,41.34,41.78,352240,0
+NEOG.US,D,20210115,000000,41.455,42.128,40.531,41.78,388356,0
+NEOG.US,D,20210119,000000,42.29,42.29,41.55,41.89,435206,0
+NEOG.US,D,20210120,000000,42,42.93,41.63,42.835,554496,0
+NEOG.US,D,20210121,000000,42.705,42.9,41.75,41.78,542010,0
+NEOG.US,D,20210122,000000,41.505,43.305,41.505,43.085,633428,0
+NEOG.US,D,20210125,000000,42.915,43.185,42.475,42.935,308798,0
+NEOG.US,D,20210126,000000,42.99,43.668,42.775,43.53,387014,0
+NEOG.US,D,20210127,000000,42.575,42.925,41.16,41.33,506046,0
+NEOG.US,D,20210128,000000,41.795,41.965,40.55,40.55,358622,0
+NEOG.US,D,20210129,000000,40.52,41.14,40.025,40.435,404926,0
+NEOG.US,D,20210201,000000,40.74,42.055,40.74,40.985,298712,0
+NEOG.US,D,20210202,000000,41.405,41.942,39.717,40.9,505096,0
+NEOG.US,D,20210203,000000,40.875,40.932,39.625,40.445,450620,0
+NEOG.US,D,20210204,000000,40.355,42.11,40.305,42.09,321482,0
+NEOG.US,D,20210205,000000,42.5,42.99,42.13,42.97,356192,0
+NEOG.US,D,20210208,000000,43.26,44.205,42.832,44.11,399114,0
+NEOG.US,D,20210209,000000,44.215,44.49,43.47,43.555,235952,0
+NEOG.US,D,20210210,000000,43.82,44.166,43.208,43.44,233430,0
+NEOG.US,D,20210211,000000,43.54,43.935,42.61,43.64,271632,0
+NEOG.US,D,20210212,000000,43.63,44.4,43.345,44.24,284124,0
+NEOG.US,D,20210216,000000,44.66,44.66,42.725,43.26,355448,0
+NEOG.US,D,20210217,000000,42.85,43.15,41.79,42.04,413438,0
+NEOG.US,D,20210218,000000,41.745,42.75,41.52,42.045,476694,0
+NEOG.US,D,20210219,000000,42.13,43.16,41.98,42.2,1323218,0
+NEOG.US,D,20210222,000000,41.755,42.235,40.89,41.785,317938,0
+NEOG.US,D,20210223,000000,40.852,41.485,40.37,41.095,366230,0
+NEOG.US,D,20210224,000000,41.035,42.58,41.035,42.235,295504,0
+NEOG.US,D,20210225,000000,42.08,42.575,41.24,41.37,264240,0
+NEOG.US,D,20210226,000000,41.6,41.735,40.785,40.96,397350,0
+NEOG.US,D,20210301,000000,41.64,42.3,41.16,42.025,288110,0
+NEOG.US,D,20210302,000000,42.025,42.025,40.695,40.755,214450,0
+NEOG.US,D,20210303,000000,40.608,40.92,39.915,40.23,821772,0
+NEOG.US,D,20210304,000000,40.17,40.29,38.62,38.85,352586,0
+NEOG.US,D,20210305,000000,39.39,39.97,38.82,39.875,510574,0
+NEOG.US,D,20210308,000000,40.07,40.425,39.31,39.67,327398,0
+NEOG.US,D,20210309,000000,40.325,41.45,40.1,40.84,949880,0
+NEOG.US,D,20210310,000000,41.365,42.04,40.055,41.49,310160,0
+NEOG.US,D,20210311,000000,41.695,42.31,40.655,42.21,269044,0
+NEOG.US,D,20210312,000000,42.12,42.565,41.55,42.395,449422,0
+NEOG.US,D,20210315,000000,42.16,42.825,42.12,42.43,250752,0
+NEOG.US,D,20210316,000000,42.255,42.335,41.572,42.012,225056,0
+NEOG.US,D,20210317,000000,41.67,42.605,40.38,42.445,306332,0
+NEOG.US,D,20210318,000000,42.315,42.315,41.34,41.5,281292,0
+NEOG.US,D,20210319,000000,41.185,41.83,41.045,41.26,1176520,0
+NEOG.US,D,20210322,000000,41.31,41.615,41.13,41.33,381248,0
+NEOG.US,D,20210323,000000,40.615,43.355,40.155,42.735,797392,0
+NEOG.US,D,20210324,000000,42.885,43.105,42.17,42.57,351312,0
+NEOG.US,D,20210325,000000,42.4,42.96,40.8,42.76,372372,0
+NEOG.US,D,20210326,000000,42.81,43.87,42.055,43.625,254048,0
+NEOG.US,D,20210329,000000,43.245,44.12,42.545,42.555,499074,0
+NEOG.US,D,20210330,000000,42.61,43.73,42.265,43.46,504132,0
+NEOG.US,D,20210331,000000,43.805,44.81,43.265,44.445,756748,0
+NEOG.US,D,20210401,000000,44.6,45.165,44.26,44.665,326416,0
+NEOG.US,D,20210405,000000,44.65,45.172,44.37,44.995,375472,0
+NEOG.US,D,20210406,000000,45,45.6,44.538,44.67,341194,0
+NEOG.US,D,20210407,000000,44.505,44.555,43.835,44.235,362872,0
+NEOG.US,D,20210408,000000,44.705,45.495,44.465,45.345,242098,0
+NEOG.US,D,20210409,000000,45.44,46.49,45.168,46.275,426776,0
+NEOG.US,D,20210412,000000,46.2,46.205,45.47,45.63,204504,0
+NEOG.US,D,20210413,000000,45.51,46.7,45.155,46.645,380856,0
+NEOG.US,D,20210414,000000,46.57,47.305,46.385,47.115,386282,0
+NEOG.US,D,20210415,000000,47.18,47.44,46.35,46.43,211238,0
+NEOG.US,D,20210416,000000,46.755,47.77,45.702,47.4,308048,0
+NEOG.US,D,20210419,000000,47.25,47.825,47.05,47.745,436178,0
+NEOG.US,D,20210420,000000,47.845,48.68,47.092,48.335,940976,0
+NEOG.US,D,20210421,000000,48.265,48.77,47.205,47.49,331472,0
+NEOG.US,D,20210422,000000,47.615,48.08,47.22,47.475,398568,0
+NEOG.US,D,20210423,000000,47.715,48.52,47.605,48.305,263612,0
+NEOG.US,D,20210426,000000,48.635,48.85,47.96,48.02,182616,0
+NEOG.US,D,20210427,000000,48.185,48.255,46.49,47.9,225780,0
+NEOG.US,D,20210428,000000,47.775,47.958,47.2,47.75,172506,0
+NEOG.US,D,20210429,000000,48.085,48.295,47.622,48.185,173976,0
+NEOG.US,D,20210430,000000,47.855,48.26,47.532,48.005,349342,0
+NEOG.US,D,20210503,000000,48.385,48.6,47.85,48.02,264950,0
+NEOG.US,D,20210504,000000,47.89,48.15,47.195,47.51,391394,0
+NEOG.US,D,20210505,000000,47.515,47.71,46.719,46.78,207386,0
+NEOG.US,D,20210506,000000,46.86,47.45,46.328,47.355,225890,0
+NEOG.US,D,20210507,000000,47.085,47.91,47.085,47.69,155512,0
+NEOG.US,D,20210510,000000,47.645,47.83,46.22,46.22,268714,0
+NEOG.US,D,20210511,000000,45.425,46.69,45.425,45.995,987946,0
+NEOG.US,D,20210512,000000,45.8,46.19,44.74,44.78,519934,0
+NEOG.US,D,20210513,000000,44.95,46.372,44.89,46.045,474546,0
+NEOG.US,D,20210514,000000,46.305,46.71,45.9,46.43,212936,0
+NEOG.US,D,20210517,000000,46.125,46.545,45.425,45.645,277564,0
+NEOG.US,D,20210518,000000,45.615,46.66,45.29,45.575,370576,0
+NEOG.US,D,20210519,000000,45.125,46.155,45.01,45.77,251294,0
+NEOG.US,D,20210520,000000,45.645,46.495,45.61,46.455,247132,0
+NEOG.US,D,20210521,000000,46.715,46.955,45.75,45.77,330568,0
+NEOG.US,D,20210524,000000,45.865,46.64,45.865,46.34,192966,0
+NEOG.US,D,20210525,000000,46.45,46.75,45.63,45.83,772560,0
+NEOG.US,D,20210526,000000,46.08,46.582,45.665,46.11,246766,0
+NEOG.US,D,20210527,000000,46.25,46.76,45.928,46.345,265564,0
+NEOG.US,D,20210528,000000,46.5,46.888,45.9,46.155,267666,0
+NEOG.US,D,20210601,000000,46.445,47.325,45.285,45.62,326482,0
+NEOG.US,D,20210602,000000,45.91,46.15,45.132,45.245,328054,0
+NEOG.US,D,20210603,000000,45.215,45.791,44.505,45.14,285916,0
+NEOG.US,D,20210604,000000,45.15,45.465,44.86,45.24,277050,0
+NEOG.US,D,20210607,000000,45.47,46.32,44.73,45.66,438186,0
+NEOG.US,D,20210608,000000,45.97,46.24,44.82,45.2,313654,0
+NEOG.US,D,20210609,000000,45.19,45.6,44.69,44.89,257969,0
+NEOG.US,D,20210610,000000,44.8,45.23,44.22,45.02,260114,0
+NEOG.US,D,20210611,000000,45,45.59,44.91,45.52,205536,0
+NEOG.US,D,20210614,000000,45.49,46,45.23,45.37,380537,0
+NEOG.US,D,20210615,000000,45.5,45.79,45.19,45.64,307051,0
+NEOG.US,D,20210616,000000,45.5987,46.06,45.33,45.62,274781,0
+NEOG.US,D,20210617,000000,45.54,46.39,45.49,46.02,354512,0
+NEOG.US,D,20210618,000000,45.66,45.89,44.63,44.73,653791,0
+NEOG.US,D,20210621,000000,44.89,46.02,43.42,45.55,207747,0
+NEOG.US,D,20210622,000000,45.39,45.87,44.9615,45.73,270190,0
+NEOG.US,D,20210623,000000,46.11,46.11,45.13,45.29,248490,0
+NEOG.US,D,20210624,000000,45.49,45.86,45.115,45.79,150190,0
+NEOG.US,D,20210625,000000,45.77,46.22,45.63,45.95,1005426,0
+NEOG.US,D,20210628,000000,45.73,46.6,45.685,46.32,254374,0
+NEOG.US,D,20210629,000000,46.37,46.64,46.17,46.5,164987,0
+NEOG.US,D,20210630,000000,46.27,46.62,45.945,46.04,233229,0
+NEOG.US,D,20210701,000000,46.01,46.62,45.9085,46.19,385025,0
+NEOG.US,D,20210702,000000,46.4,46.4,45.72,46.1,259624,0
+NEOG.US,D,20210706,000000,45.97,46.04,45.1,45.76,466059,0
+NEOG.US,D,20210707,000000,45.71,46.21,45.22,45.61,500464,0
+NEOG.US,D,20210708,000000,44.98,45.65,44.89,45.34,233176,0
+NEOG.US,D,20210709,000000,45.46,45.9,44.96,44.99,240959,0
+NEOG.US,D,20210712,000000,45.06,46.14,44.65,46.05,305508,0
+NEOG.US,D,20210713,000000,45.85,46.16,45.15,45.21,205981,0
+NEOG.US,D,20210714,000000,45.37,45.51,44.58,44.73,226978,0
+NEOG.US,D,20210715,000000,44.48,44.75,44.02,44.33,182097,0
+NEOG.US,D,20210716,000000,44.68,45.05,44.15,44.43,275000,0
+NEOG.US,D,20210719,000000,44.01,45.04,44.01,44.21,241689,0
+NEOG.US,D,20210720,000000,44.13,45.01,43.85,44.35,621555,0
+NEOG.US,D,20210721,000000,44.71,45.325,43.95,44.32,368465,0
+NEOG.US,D,20210722,000000,44.24,44.5,42.76,42.79,270289,0
+NEOG.US,D,20210723,000000,43.05,43.59,42.43,43.38,206020,0
+NEOG.US,D,20210726,000000,43.38,43.47,43.11,43.44,178570,0
+NEOG.US,D,20210727,000000,43.43,43.54,42.86,43.18,259713,0
+NEOG.US,D,20210728,000000,43.22,43.85,43.22,43.59,186458,0
+NEOG.US,D,20210729,000000,42.2605,44.17,42.2605,44.04,167486,0
+NEOG.US,D,20210730,000000,43.91,44.41,43.45,43.56,287359,0
+NEOG.US,D,20210802,000000,43.79,43.93,43.1,43.18,218586,0
+NEOG.US,D,20210803,000000,43.07,43.44,42.92,43.34,265255,0
+NEOG.US,D,20210804,000000,43.11,43.39,42.955,43.26,225405,0
+NEOG.US,D,20210805,000000,43.48,43.665,43.15,43.6,157885,0
+NEOG.US,D,20210806,000000,43.86,44.13,43.355,43.77,215909,0
+NEOG.US,D,20210809,000000,43.78,43.79,43.2,43.28,154888,0
+NEOG.US,D,20210810,000000,43.22,43.43,42.51,42.55,191766,0
+NEOG.US,D,20210811,000000,42.74,42.91,42.18,42.5,170773,0
+NEOG.US,D,20210812,000000,42.62,42.62,42.2,42.29,218967,0
+NEOG.US,D,20210813,000000,42.19,42.545,41.8,42.32,163012,0
+NEOG.US,D,20210816,000000,42.34,43.27,42.05,42.79,311360,0
+NEOG.US,D,20210817,000000,42.67,43.23,42.21,43.16,311601,0
+NEOG.US,D,20210818,000000,43.33,43.465,42.46,42.49,238905,0
+NEOG.US,D,20210819,000000,42.36,43.13,42.19,42.61,295286,0
+NEOG.US,D,20210820,000000,42.51,43.97,42.51,43.82,463793,0
+NEOG.US,D,20210823,000000,43.94,44.135,43.49,43.86,179849,0
+NEOG.US,D,20210824,000000,43.79,43.96,43.51,43.59,228962,0
+NEOG.US,D,20210825,000000,43.49,43.77,43.01,43.12,166057,0
+NEOG.US,D,20210826,000000,43.15,43.15,42.59,42.61,165694,0
+NEOG.US,D,20210827,000000,42.74,43.9,42.74,43.75,259003,0
+NEOG.US,D,20210830,000000,43.74,44.26,43.65,43.8,185693,0
+NEOG.US,D,20210831,000000,43.9,44.12,43.5791,43.78,213597,0
+NEOG.US,D,20210901,000000,43.82,44.23,43.49,44.15,148897,0
+NEOG.US,D,20210902,000000,44.36,44.61,44.11,44.46,190807,0
+NEOG.US,D,20210903,000000,44.52,44.71,44.2,44.53,164348,0
+NEOG.US,D,20210907,000000,44.43,44.43,43.39,43.43,160671,0
+NEOG.US,D,20210908,000000,43.28,43.9,43.27,43.6,239027,0
+NEOG.US,D,20210909,000000,43.56,44.0625,42.76,42.78,231736,0
+NEOG.US,D,20210910,000000,42.96,43.06,42.33,42.46,247930,0
+NEOG.US,D,20210913,000000,42.75,42.79,41.71,42.22,278812,0
+NEOG.US,D,20210914,000000,42.44,42.56,41.49,41.57,253820,0
+NEOG.US,D,20210915,000000,41.36,42.06,41.23,41.94,295205,0
+NEOG.US,D,20210916,000000,42.1,42.11,41.05,41.86,247755,0
+NEOG.US,D,20210917,000000,42.2,42.31,40.94,41.38,1301742,0
+NEOG.US,D,20210920,000000,40.81,41.34,39.9,40.16,656103,0
+NEOG.US,D,20210921,000000,41.37,42.76,40.39,41.69,775198,0
+NEOG.US,D,20210922,000000,41.49,41.68,40.5466,41.35,588800,0
+NEOG.US,D,20210923,000000,41.5,42.93,41.19,42.81,355688,0
+NEOG.US,D,20210924,000000,42.72,42.77,42.15,42.61,271371,0
+NEOG.US,D,20210927,000000,42.76,44.74,42.19,44.55,480409,0
+NEOG.US,D,20210928,000000,44.28,44.375,43.01,43.82,425251,0
+NEOG.US,D,20210929,000000,43.7,44.535,43.43,43.95,392027,0
+NEOG.US,D,20210930,000000,44.19,44.35,43.39,43.43,499491,0
+NEOG.US,D,20211001,000000,43.59,43.715,42.71,43.35,411606,0
+NEOG.US,D,20211004,000000,43.24,43.88,42.95,43.82,406784,0
+NEOG.US,D,20211005,000000,43.93,44.22,42.6,42.62,504892,0
+NEOG.US,D,20211006,000000,42.42,42.55,41.46,42.05,268982,0
+NEOG.US,D,20211007,000000,42.3,43.095,42.3,42.45,289380,0
+NEOG.US,D,20211008,000000,42.63,43.04,41.375,41.42,183296,0
+NEOG.US,D,20211011,000000,41.28,41.7,40.96,41.02,153001,0
+NEOG.US,D,20211012,000000,41.24,41.7,40.67,40.85,149159,0
+NEOG.US,D,20211013,000000,40.92,41.26,40.49,40.97,233274,0
+NEOG.US,D,20211014,000000,41.43,41.64,41.02,41.37,229246,0
+NEOG.US,D,20211015,000000,42.02,42.02,41.02,41.04,285224,0
+NEOG.US,D,20211018,000000,40.85,41.515,40.5878,41.09,175877,0
+NEOG.US,D,20211019,000000,41.29,41.645,41.06,41.16,178286,0
+NEOG.US,D,20211020,000000,41.09,41.555,41.05,41.18,154433,0
+NEOG.US,D,20211021,000000,41.13,41.53,41.07,41.34,206453,0
+NEOG.US,D,20211022,000000,41.26,41.625,40.96,41.09,225016,0
+NEOG.US,D,20211025,000000,41.17,41.81,40.82,41.66,299207,0
+NEOG.US,D,20211026,000000,41.75,42.11,41.48,42.06,195966,0
+NEOG.US,D,20211027,000000,41.93,41.93,41.09,41.14,252074,0
+NEOG.US,D,20211028,000000,41.19,41.88,41.19,41.47,219142,0
+NEOG.US,D,20211029,000000,41.5,42.48,41.46,42.31,455411,0
+NEOG.US,D,20211101,000000,42.31,43.13,42.215,42.97,209894,0
+NEOG.US,D,20211102,000000,43.19,43.34,42.2,42.81,174359,0
+NEOG.US,D,20211103,000000,42.61,44.05,42.61,43.83,273438,0
+NEOG.US,D,20211104,000000,44.01,44.54,43.75,43.94,198217,0
+NEOG.US,D,20211105,000000,44.04,45.44,44.04,45.33,286484,0
+NEOG.US,D,20211108,000000,45.63,45.93,45.07,45.19,204448,0
+NEOG.US,D,20211109,000000,44.97,45.65,44.75,45.28,141023,0
+NEOG.US,D,20211110,000000,45.21,45.47,44.1,44.47,200478,0
+NEOG.US,D,20211111,000000,44.68,44.93,43.955,44.79,186517,0
+NEOG.US,D,20211112,000000,44.78,44.83,44.2,44.28,147481,0
+NEOG.US,D,20211115,000000,44.29,44.51,43.81,44.09,213030,0
+NEOG.US,D,20211116,000000,43.98,44.94,43.915,44.58,243711,0
+NEOG.US,D,20211117,000000,44.42,44.46,43.19,43.61,268977,0
+NEOG.US,D,20211118,000000,43.86,44.01,42.78,43.58,276341,0
+NEOG.US,D,20211119,000000,43.5,44.34,43.17,44,267638,0
+NEOG.US,D,20211122,000000,44.33,44.82,43.68,44.11,218153,0
+NEOG.US,D,20211123,000000,43.89,44.79,43.52,44.58,290991,0
+NEOG.US,D,20211124,000000,44.49,44.49,43.3,43.53,187329,0
+NEOG.US,D,20211126,000000,43.15,43.735,41.04,41.19,304573,0
+NEOG.US,D,20211129,000000,41.64,41.9,40.69,40.97,292708,0
+NEOG.US,D,20211130,000000,40.57,41.17,40.01,40.13,334871,0
+NEOG.US,D,20211201,000000,40.86,41.0014,39.285,39.35,280269,0
+NEOG.US,D,20211202,000000,39.43,40.62,39.02,40.45,286114,0
+NEOG.US,D,20211203,000000,40.69,41.3366,39.34,39.62,225835,0
+NEOG.US,D,20211206,000000,40.19,40.88,39.75,40.5,367574,0
+NEOG.US,D,20211207,000000,41,41.44,40.57,40.89,299116,0
+NEOG.US,D,20211208,000000,40.92,41.48,40.655,41.38,346745,0
+NEOG.US,D,20211209,000000,41.05,41.44,39.9079,40.13,235206,0
+NEOG.US,D,20211210,000000,40.43,40.99,40.07,40.2,362247,0
+NEOG.US,D,20211213,000000,40.17,40.88,39.9,40.12,313792,0
+NEOG.US,D,20211214,000000,42,43.72,39.95,43.41,1811060,0
+NEOG.US,D,20211215,000000,43.23,43.845,41.79,42.83,1388872,0
+NEOG.US,D,20211216,000000,43.86,45.4425,43.86,44.41,787978,0
+NEOG.US,D,20211217,000000,44.87,45.625,44.2,44.39,1061612,0
+NEOG.US,D,20211220,000000,43.82,44.75,43.42,44.32,515295,0
+NEOG.US,D,20211221,000000,44.04,44.7,43.43,44.17,623167,0
+NEOG.US,D,20211222,000000,43.95,45.075,43.4,44.93,378660,0
+NEOG.US,D,20211223,000000,45.29,45.29,44.26,44.41,390960,0
+NEOG.US,D,20211227,000000,44.69,46.71,44.42,46.65,511312,0
+NEOG.US,D,20211228,000000,46.65,47.07,45.96,46.4,505559,0
+NEOG.US,D,20211229,000000,46.33,46.9725,45.26,45.99,292694,0
+NEOG.US,D,20211230,000000,46.03,46.68,45.735,45.8,262925,0
+NEOG.US,D,20211231,000000,45.75,47.8,45.14,45.41,287287,0
+NEOG.US,D,20220103,000000,45.3,45.6,44.28,44.37,366264,0
+NEOG.US,D,20220104,000000,44.11,44.385,43.6603,43.88,532247,0
+NEOG.US,D,20220105,000000,43.72,44.28,43.66,43.75,635827,0
+NEOG.US,D,20220106,000000,43.57,43.95,41.22,41.37,522131,0
+NEOG.US,D,20220107,000000,41.22,41.77,39.99,40.03,521732,0
+NEOG.US,D,20220110,000000,40.08,40.08,38.7,39.57,535061,0
+NEOG.US,D,20220111,000000,39.5,40.07,38.83,40.02,475149,0
+NEOG.US,D,20220112,000000,39.98,40.54,39.466,39.69,632998,0
+NEOG.US,D,20220113,000000,39.81,39.97,38.78,38.95,389153,0
+NEOG.US,D,20220114,000000,38.56,39.03,38.24,38.92,405934,0
+NEOG.US,D,20220118,000000,38.26,38.9594,37.21,37.32,551370,0
+NEOG.US,D,20220119,000000,37.5,38.22,36.29,36.39,595770,0
+NEOG.US,D,20220120,000000,36.81,37.125,35.7,35.8,1122860,0
+NEOG.US,D,20220121,000000,35.58,36.415,34.85,35.03,1421039,0
+NEOG.US,D,20220124,000000,35.01,36.74,34.36,36.63,668893,0
+NEOG.US,D,20220125,000000,36.15,36.32,35.02,35.42,545240,0
+NEOG.US,D,20220126,000000,35.52,36.415,34.51,34.86,491771,0
+NEOG.US,D,20220127,000000,35.05,36.5,34.34,34.45,381606,0
+NEOG.US,D,20220128,000000,34.76,35.06,33.67,35.06,483493,0
+NEOG.US,D,20220131,000000,35.11,36.61,35.1,36.47,508011,0
+NEOG.US,D,20220201,000000,36.33,36.65,35.635,36.46,401190,0
+NEOG.US,D,20220202,000000,36.79,36.79,36,36.02,381673,0
+NEOG.US,D,20220203,000000,35.85,36.29,35.54,35.64,310447,0
+NEOG.US,D,20220204,000000,35.55,35.73,34.99,35.47,295396,0
+NEOG.US,D,20220207,000000,35.35,36.26,35.35,35.59,228772,0
+NEOG.US,D,20220208,000000,35.76,36.33,35.1,36.06,257648,0
+NEOG.US,D,20220209,000000,36.34,36.535,35.8713,36.34,315507,0
+NEOG.US,D,20220210,000000,35.67,36.54,35.59,35.89,386606,0
+NEOG.US,D,20220211,000000,36.01,36.52,35.7,36.16,377715,0
+NEOG.US,D,20220214,000000,35.95,36.78,35.74,36.01,400381,0
+NEOG.US,D,20220215,000000,36.33,36.9,36.26,36.46,394273,0
+NEOG.US,D,20220216,000000,36.38,36.72,35.87,36.4,383000,0
+NEOG.US,D,20220217,000000,36.25,36.7,35.32,35.44,338790,0
+NEOG.US,D,20220218,000000,35.23,35.81,35.01,35.22,1022742,0
+NEOG.US,D,20220222,000000,35.23,35.61,35.06,35.27,525411,0
+NEOG.US,D,20220223,000000,35.62,35.83,34.38,34.54,467170,0
+NEOG.US,D,20220224,000000,34.34,35.475,33.94,35.37,468204,0
+NEOG.US,D,20220225,000000,35.6,36.3,35.21,36.23,284285,0
+NEOG.US,D,20220228,000000,35.86,36.1,35.35,35.7,530568,0
+NEOG.US,D,20220301,000000,35.59,35.76,35.08,35.65,547426,0
+NEOG.US,D,20220302,000000,35.9,36.15,35.5,35.71,298434,0
+NEOG.US,D,20220303,000000,35.55,36.04,35.14,35.3,271377,0
+NEOG.US,D,20220304,000000,34.89,35.9,34.89,35.77,431716,0
+NEOG.US,D,20220307,000000,36,36.05,34.96,35.5,409886,0
+NEOG.US,D,20220308,000000,35.32,35.79,34.32,34.77,398491,0
+NEOG.US,D,20220309,000000,35.27,35.63,34.76,35.32,224492,0
+NEOG.US,D,20220310,000000,34.73,34.83,34.24,34.77,251700,0
+NEOG.US,D,20220311,000000,34.97,35.15,33.75,33.81,240773,0
+NEOG.US,D,20220314,000000,34.41,34.41,33.28,33.38,265535,0
+NEOG.US,D,20220315,000000,33.72,34.24,33.49,34.21,267408,0
+NEOG.US,D,20220316,000000,34.6,35.05,33.83,34.72,382709,0
+NEOG.US,D,20220317,000000,34.55,35.29,34.51,35.07,305824,0
+NEOG.US,D,20220318,000000,34.71,35.44,34.54,35.35,938008,0
+NEOG.US,D,20220321,000000,35.4,35.61,34.46,34.86,478273,0
+NEOG.US,D,20220322,000000,34.87,35.485,34.51,34.97,470672,0
+NEOG.US,D,20220323,000000,34.61,35.46,33.575,33.74,774912,0
+NEOG.US,D,20220324,000000,30.2,33.43,29.71,31.04,1402643,0
+NEOG.US,D,20220325,000000,31.17,31.715,30.78,31.24,506611,0
+NEOG.US,D,20220328,000000,31.17,31.82,31.01,31.52,426114,0
+NEOG.US,D,20220329,000000,31.96,32.65,31.69,31.95,511390,0
+NEOG.US,D,20220330,000000,32.07,32.395,31.17,31.23,547877,0
+NEOG.US,D,20220331,000000,31.13,32,30.76,30.84,535964,0
+NEOG.US,D,20220401,000000,30.98,31.66,30.82,31.52,669845,0
+NEOG.US,D,20220404,000000,31.43,31.73,31.04,31.22,363121,0
+NEOG.US,D,20220405,000000,31.18,31.655,30.71,31.51,663381,0
+NEOG.US,D,20220406,000000,31.5,31.62,30.75,31,405037,0
+NEOG.US,D,20220407,000000,30.9,31.64,30.9,31.37,354744,0
+NEOG.US,D,20220408,000000,31.26,31.76,31.21,31.35,324445,0
+NEOG.US,D,20220411,000000,31.22,31.3,30.7248,31.04,364605,0
+NEOG.US,D,20220412,000000,31.15,31.83,31.1,31.14,377299,0
+NEOG.US,D,20220413,000000,31.1,31.31,30.78,30.81,209111,0
+NEOG.US,D,20220414,000000,30.97,31.11,30.05,30.06,339428,0
+NEOG.US,D,20220418,000000,30,30.0234,28.86,29.07,384189,0
+NEOG.US,D,20220419,000000,28.99,29.7,28.99,29.3,302822,0
+NEOG.US,D,20220420,000000,29.56,29.945,29.27,29.55,354020,0
+NEOG.US,D,20220421,000000,30.1,30.1,29.2,29.5,815482,0
+NEOG.US,D,20220422,000000,28.64,29.87,28.565,28.59,439719,0
+NEOG.US,D,20220425,000000,28.51,29.06,28.12,28.4,388454,0
+NEOG.US,D,20220426,000000,28.13,28.22,26.65,26.84,616718,0
+NEOG.US,D,20220427,000000,26.86,27.58,26.415,26.72,810736,0
+NEOG.US,D,20220428,000000,26.98,27.13,26.245,26.88,472384,0
+NEOG.US,D,20220429,000000,26.73,27.24,26.25,26.4,594254,0
+NEOG.US,D,20220502,000000,26.58,27.5607,26.11,26.64,593235,0
+NEOG.US,D,20220503,000000,26.61,27.39,26.51,26.79,456859,0
+NEOG.US,D,20220504,000000,26.8,28.81,26.65,28.72,626137,0
+NEOG.US,D,20220505,000000,28.3,28.5,27.845,28.27,1063535,0
+NEOG.US,D,20220506,000000,27.99,28.215,27.295,27.8,720620,0
+NEOG.US,D,20220509,000000,27.66,27.73,26.57,26.67,792427,0
+NEOG.US,D,20220510,000000,26.93,27.05,25.7,26.22,794611,0
+NEOG.US,D,20220511,000000,26.45,27.21,24.9,25.08,895686,0
+NEOG.US,D,20220512,000000,25.07,26.52,24.955,26.5,720686,0
+NEOG.US,D,20220513,000000,27.06,27.1,26.19,26.48,460058,0
+NEOG.US,D,20220516,000000,26.38,26.69,25.9,25.95,323655,0
+NEOG.US,D,20220517,000000,26.6,26.92,25.96,26.89,636576,0
+NEOG.US,D,20220518,000000,26.44,26.9225,25.82,26.02,578534,0
+NEOG.US,D,20220519,000000,25.81,26.46,25.61,26.08,495614,0
+NEOG.US,D,20220520,000000,26.49,26.63,25.7,26.62,473565,0
+NEOG.US,D,20220523,000000,26.9,26.9,25.83,26.43,481295,0
+NEOG.US,D,20220524,000000,26.41,26.505,25.963,26.45,451069,0
+NEOG.US,D,20220525,000000,26.57,26.57,25.61,26.305,1056173,0
+NEOG.US,D,20220526,000000,26.57,26.59,26.095,26.23,622151,0
+NEOG.US,D,20220527,000000,26.45,26.9493,26.29,26.68,664083,0
+NEOG.US,D,20220531,000000,26.78,26.81,26.28,26.46,970498,0
+NEOG.US,D,20220601,000000,26.73,26.95,25.63,26.3,601915,0
+NEOG.US,D,20220602,000000,26.52,26.84,26.14,26.84,837922,0
+NEOG.US,D,20220603,000000,26.8,26.8,25.87,26.11,641625,0
+NEOG.US,D,20220606,000000,26.39,26.49,25.4,25.78,735211,0
+NEOG.US,D,20220607,000000,25.48,26.08,25.33,25.99,764588,0
+NEOG.US,D,20220608,000000,25.82,26.21,25.65,25.74,391299,0
+NEOG.US,D,20220609,000000,25.54,25.54,24.77,24.79,402348,0
+NEOG.US,D,20220610,000000,24.39,24.53,23.76,24.02,713641,0
+NEOG.US,D,20220613,000000,23.67,23.71,23.15,23.31,603411,0
+NEOG.US,D,20220614,000000,23.31,23.62,22.56,22.78,865040,0
+NEOG.US,D,20220615,000000,23.1,23.46,22.56,23.02,730020,0
+NEOG.US,D,20220616,000000,22.59,22.98,22.12,22.65,764338,0
+NEOG.US,D,20220617,000000,23.06,23.535,22.76,22.84,1557219,0
+NEOG.US,D,20220621,000000,23.15,23.28,22.86,22.94,625585,0
+NEOG.US,D,20220622,000000,22.66,23.47,22.57,23.3,730304,0
+NEOG.US,D,20220623,000000,23.44,23.93,23.35,23.92,1135868,0
+NEOG.US,D,20220624,000000,24.2,24.66,23.95,24.61,1279503,0
+NEOG.US,D,20220627,000000,24.79,24.99,24.47,24.64,550482,0
+NEOG.US,D,20220628,000000,24.84,25,24,24.04,641494,0
+NEOG.US,D,20220629,000000,24.03,24.295,23.77,24.27,646598,0
+NEOG.US,D,20220630,000000,24.1,24.29,23.76,24.09,515918,0
+NEOG.US,D,20220701,000000,24.02,24.31,23.75,24.3,853969,0
+NEOG.US,D,20220705,000000,24.11,24.37,23.37,24.33,797493,0
+NEOG.US,D,20220706,000000,24.46,24.67,24.03,24.2,510249,0
+NEOG.US,D,20220707,000000,24.13,24.45,22.975,23.5,1466828,0
+NEOG.US,D,20220708,000000,23.5,23.57,23.16,23.39,1168809,0
+NEOG.US,D,20220711,000000,22.9,23.45,22.79,22.88,868190,0
+NEOG.US,D,20220712,000000,22.74,23.03,22.45,22.66,751597,0
+NEOG.US,D,20220713,000000,22.54,22.56,21.83,21.86,832209,0
+NEOG.US,D,20220714,000000,21.58,21.84,21.13,21.61,690372,0
+NEOG.US,D,20220715,000000,22.13,22.94,21.835,22.5,1340265,0
+NEOG.US,D,20220718,000000,22.56,22.76,21.64,21.68,693737,0
+NEOG.US,D,20220719,000000,22.06,22.46,21.88,22.36,612059,0
+NEOG.US,D,20220720,000000,22.39,22.57,22.05,22.43,1809631,0
+NEOG.US,D,20220721,000000,22.44,23.03,22.35,22.75,1288502,0
+NEOG.US,D,20220722,000000,22.65,22.78,21.8,22.01,1054530,0
+NEOG.US,D,20220725,000000,22.03,22.13,21.48,21.52,1305857,0
+NEOG.US,D,20220726,000000,22.03,22.57,21.44,22.48,4373642,0
+NEOG.US,D,20220727,000000,22.71,23.515,21.87,23.25,3370504,0
+NEOG.US,D,20220728,000000,23.19,23.59,22.54,22.77,3373273,0
+NEOG.US,D,20220729,000000,23.07,23.23,22.59,23.13,2716822,0
+NEOG.US,D,20220801,000000,23.08,23.47,22.37,22.58,1665460,0
+NEOG.US,D,20220802,000000,22.5,22.625,21.96,22.11,2796808,0
+NEOG.US,D,20220803,000000,22.28,22.32,21.68,22.18,3868466,0
+NEOG.US,D,20220804,000000,22.2,22.26,21.07,21.56,5798741,0
+NEOG.US,D,20220805,000000,21.41,21.69,21.3,21.42,4004363,0
+NEOG.US,D,20220808,000000,21.52,21.7,21.36,21.51,4257050,0
+NEOG.US,D,20220809,000000,21.51,21.57,21.02,21.27,5886680,0
+NEOG.US,D,20220810,000000,21.57,22.3,21.47,22.13,4929017,0
+NEOG.US,D,20220811,000000,22.24,22.595,21.77,21.93,4677464,0
+NEOG.US,D,20220812,000000,22.1,22.38,21.98,22.26,3903140,0
+NEOG.US,D,20220815,000000,22.17,22.325,21.84,22.28,4042981,0
+NEOG.US,D,20220816,000000,22.19,22.2,21.6325,21.93,2422289,0
+NEOG.US,D,20220817,000000,21.64,21.83,21.37,21.43,4962461,0
+NEOG.US,D,20220818,000000,21.5,21.5,20.84,21.11,3460050,0
+NEOG.US,D,20220819,000000,21.12,21.12,20.82,21.01,3312140,0
+NEOG.US,D,20220822,000000,20.9,21,20.475,20.78,5929585,0
+NEOG.US,D,20220823,000000,20.78,20.8,20.49,20.64,8546326,0
+NEOG.US,D,20220824,000000,20.63,20.64,20.2,20.47,8743904,0
+NEOG.US,D,20220825,000000,20.56,20.925,20.45,20.92,11091940,0
+NEOG.US,D,20220826,000000,20.9,23.19,20.9,21.23,18371132,0
+NEOG.US,D,20220829,000000,21.25,22.35,20.94,21.54,12868516,0
+NEOG.US,D,20220830,000000,21.24,21.77,20.785,21.17,11192376,0
+NEOG.US,D,20220831,000000,20.75,21.37,20.52,20.9,11032407,0
+NEOG.US,D,20220901,000000,20.23,20.25,18.85,19,24844626,0
+NEOG.US,D,20220902,000000,19.21,19.29,17.56,18.03,36926095,0
+NEOG.US,D,20220906,000000,17.8,17.88,16.72,16.95,11232450,0
+NEOG.US,D,20220907,000000,17.17,18.005,17.04,17.75,7078004,0
+NEOG.US,D,20220908,000000,17.7,18.2,17.5,18.01,5558652,0
+NEOG.US,D,20220909,000000,18.26,19.04,18.18,18.46,20923790,0
+NEOG.US,D,20220912,000000,18.51,18.609,17.8,18.06,9776083,0
+NEOG.US,D,20220913,000000,17.7,17.71,16.47,16.5,10645873,0
+NEOG.US,D,20220914,000000,16.5,16.53,15.99,16.11,12496672,0
+NEOG.US,D,20220915,000000,16.07,16.91,15.97,16.17,5599835,0
+NEOG.US,D,20220916,000000,16.17,16.45,16,16.11,8176538,0
+NEOG.US,D,20220919,000000,15.98,16.025,15.57,15.86,8369239,0
+NEOG.US,D,20220920,000000,15.69,15.74,15.135,15.29,3807934,0
+NEOG.US,D,20220921,000000,15.33,15.67,15.05,15.07,3625364,0
+NEOG.US,D,20220922,000000,15.21,15.21,14.69,14.97,3831578,0
+NEOG.US,D,20220923,000000,14.86,15.05,14.51,14.79,3879891,0
+NEOG.US,D,20220926,000000,14.77,14.98,14.3817,14.56,4778393,0
+NEOG.US,D,20220927,000000,14.72,14.94,13.99,14.26,5879345,0
+NEOG.US,D,20220928,000000,14.32,14.48,14.07,14.41,5664668,0
+NEOG.US,D,20220929,000000,14.6,14.88,14.36,14.56,6410548,0
+NEOG.US,D,20220930,000000,14.56,14.68,13.915,13.97,4656672,0
+NEOG.US,D,20221003,000000,14,14.085,13.64,13.92,5408810,0
+NEOG.US,D,20221004,000000,14.12,14.49,14.01,14.38,6218154,0
+NEOG.US,D,20221005,000000,14.32,14.34,13.39,13.75,4948011,0
+NEOG.US,D,20221006,000000,13.59,13.6606,13.215,13.28,4432744,0
+NEOG.US,D,20221007,000000,13.09,13.165,12.66,12.68,9856078,0
+NEOG.US,D,20221010,000000,12.75,12.78,12.08,12.11,3862402,0
+NEOG.US,D,20221011,000000,12,12.24,11.595,11.68,5532787,0
+NEOG.US,D,20221012,000000,11.73,12.53,11.535,12.2,10919739,0
+NEOG.US,D,20221013,000000,11.9,12.43,11.79,12.14,4356369,0
+NEOG.US,D,20221014,000000,12.21,12.25,11.3,11.33,4247626,0
+NEOG.US,D,20221017,000000,11.55,11.965,11.55,11.75,3633354,0
+NEOG.US,D,20221018,000000,12,12.355,11.28,11.32,4491200,0
+NEOG.US,D,20221019,000000,11.15,11.26,10.745,10.9,4324829,0
+NEOG.US,D,20221020,000000,10.89,11.17,10.77,10.79,3966070,0
+NEOG.US,D,20221021,000000,10.71,11.11,10.49,11.03,3884661,0
+NEOG.US,D,20221024,000000,11.09,11.335,10.98,11.24,4034847,0
+NEOG.US,D,20221025,000000,11.22,12.08,11.22,12.04,5087166,0
+NEOG.US,D,20221026,000000,12,12.78,11.96,12.45,4103477,0
+NEOG.US,D,20221027,000000,12.51,12.81,12.23,12.78,4206857,0
+NEOG.US,D,20221028,000000,12.8,13.13,12.69,13.13,4157700,0
+NEOG.US,D,20221031,000000,13.17,13.36,13,13.2,3514317,0
+NEOG.US,D,20221101,000000,13.5,13.68,13.15,13.37,3734160,0
+NEOG.US,D,20221102,000000,13.4,13.56,12.94,12.97,3903963,0
+NEOG.US,D,20221103,000000,12.82,13.13,12.685,13.02,4382250,0
+NEOG.US,D,20221104,000000,13.29,13.74,13.045,13.69,4454137,0
+NEOG.US,D,20221107,000000,13.77,14.04,13.6,14.02,9928502,0
+NEOG.US,D,20221108,000000,13.97,14.365,13.64,14.12,3742818,0
+NEOG.US,D,20221109,000000,13.84,14.33,13.73,14.11,4786313,0
+NEOG.US,D,20221110,000000,14.71,15.84,14.71,15.8,6789999,0
+NEOG.US,D,20221111,000000,15.85,16.415,15.735,16.28,3926433,0
+NEOG.US,D,20221114,000000,16.02,16.36,15.935,15.97,5430610,0
+NEOG.US,D,20221115,000000,16.2,16.57,16.155,16.28,2887802,0
+NEOG.US,D,20221116,000000,16.17,16.34,16.005,16.04,2116324,0
+NEOG.US,D,20221117,000000,15.67,15.7,15.315,15.62,2645397,0
+NEOG.US,D,20221118,000000,15.79,16.17,15.62,15.74,2126664,0
+NEOG.US,D,20221121,000000,15.44,15.71,15.405,15.45,3097619,0
+NEOG.US,D,20221122,000000,16.01,16.16,15.4484,15.88,3019203,0
+NEOG.US,D,20221123,000000,15.93,16.235,15.8999,16.2,2030267,0
+NEOG.US,D,20221125,000000,16.11,16.295,15.93,16.27,944709,0
+NEOG.US,D,20221128,000000,16.1,16.12,15.19,15.24,2795478,0
+NEOG.US,D,20221129,000000,15.25,15.605,15.12,15.49,2511843,0
+NEOG.US,D,20221130,000000,15.67,16.57,15.43,16.56,4481315,0
+NEOG.US,D,20221201,000000,16.64,16.87,16.39,16.5,3166293,0
+NEOG.US,D,20221202,000000,16.17,16.825,16.03,16.43,2726295,0
+NEOG.US,D,20221205,000000,16.49,16.49,15.645,15.9,2419468,0
+NEOG.US,D,20221206,000000,15.71,15.92,15.305,15.48,2465130,0
+NEOG.US,D,20221207,000000,15.41,15.79,15.235,15.36,2621572,0
+NEOG.US,D,20221208,000000,15.43,15.74,15.21,15.53,3002448,0
+NEOG.US,D,20221209,000000,15.46,15.7,15.075,15.1,2641421,0
+NEOG.US,D,20221212,000000,15.27,15.46,14.93,15.39,3246957,0
+NEOG.US,D,20221213,000000,15.97,16.24,15.6,15.74,3639305,0
+NEOG.US,D,20221214,000000,15.6,15.915,15.2,15.35,3483505,0
+NEOG.US,D,20221215,000000,15.16,15.37,14.91,15.13,3607834,0
+NEOG.US,D,20221216,000000,15.05,15.13,14.705,14.88,17426806,0
+NEOG.US,D,20221219,000000,14.76,15.03,14.37,14.64,4252832,0
+NEOG.US,D,20221220,000000,14.57,14.93,14.555,14.57,3206787,0
+NEOG.US,D,20221221,000000,14.72,15.09,14.63,14.93,1852472,0
+NEOG.US,D,20221222,000000,14.8,15.02,14.52,14.99,1916125,0
+NEOG.US,D,20221223,000000,14.97,15.08,14.745,14.87,1312027,0
+NEOG.US,D,20221227,000000,14.81,14.9,14.48,14.88,1821927,0
+NEOG.US,D,20221228,000000,14.83,15.04,14.48,14.72,1993479,0
+NEOG.US,D,20221229,000000,14.9,15.5799,14.87,15.38,1807514,0
+NEOG.US,D,20221230,000000,15.18,15.31,15.04,15.23,1620853,0
+NEOG.US,D,20230103,000000,15.46,15.69,15.09,15.26,2170663,0
+NEOG.US,D,20230104,000000,15.53,15.795,15.47,15.57,2706553,0
+NEOG.US,D,20230105,000000,15.62,16.435,15.21,16.14,4273766,0
+NEOG.US,D,20230106,000000,16.1,16.42,15.89,16.37,3881035,0
+NEOG.US,D,20230109,000000,16.6,17.27,16.45,17.04,4871667,0
+NEOG.US,D,20230110,000000,16.97,17.32,16.905,17.31,2884296,0
+NEOG.US,D,20230111,000000,17.57,18.12,17.5,17.84,3227330,0
+NEOG.US,D,20230112,000000,17.85,17.95,17.43,17.77,2991087,0
+NEOG.US,D,20230113,000000,17.57,17.95,17.57,17.86,1778994,0
+NEOG.US,D,20230117,000000,17.86,18.45,17.8,18.29,2596966,0
+NEOG.US,D,20230118,000000,18.43,18.805,18.38,18.65,2290835,0
+NEOG.US,D,20230119,000000,18.69,19.865,18.66,19.55,4937134,0
+NEOG.US,D,20230120,000000,19.73,19.75,19.27,19.62,2400837,0
+NEOG.US,D,20230123,000000,19.57,20.06,19.43,19.98,1850919,0
+NEOG.US,D,20230124,000000,19.78,20.01,19.68,19.82,2310971,0
+NEOG.US,D,20230125,000000,19.7,19.95,19.33,19.95,2104142,0
+NEOG.US,D,20230126,000000,20.08,20.2,19.75,19.88,1829778,0
+NEOG.US,D,20230127,000000,19.72,20.08,19.6,20.04,1511607,0
+NEOG.US,D,20230130,000000,19.78,20.08,19.76,19.96,1575675,0
+NEOG.US,D,20230131,000000,20.05,21.43,19.93,21.41,4444660,0
+NEOG.US,D,20230201,000000,21.48,21.61,20.54,20.87,4238492,0
+NEOG.US,D,20230202,000000,21.18,21.49,20.74,21.1,3329916,0
+NEOG.US,D,20230203,000000,20.71,20.995,20.225,20.29,2036608,0
+NEOG.US,D,20230206,000000,19.95,20.05,19.765,19.89,1616099,0
+NEOG.US,D,20230207,000000,19.78,20.48,19.6,20.39,1814946,0
+NEOG.US,D,20230208,000000,20.26,20.26,19.84,20,1420226,0
+NEOG.US,D,20230209,000000,20.07,20.13,19.63,19.83,1833526,0
+NEOG.US,D,20230210,000000,19.73,19.82,19.5001,19.64,1847658,0
+NEOG.US,D,20230213,000000,19.6,20.07,19.46,20.05,2150868,0
+NEOG.US,D,20230214,000000,19.99,20.45,19.83,20.37,1682462,0
+NEOG.US,D,20230215,000000,20.18,20.56,20.09,20.41,1137176,0
+NEOG.US,D,20230216,000000,20.01,20.57,19.88,20.22,1704035,0
+NEOG.US,D,20230217,000000,20.31,20.42,20.06,20.35,1274000,0
+NEOG.US,D,20230221,000000,20.01,20.11,19.38,19.52,1866607,0
+NEOG.US,D,20230222,000000,19.47,19.635,19.22,19.33,1239756,0
+NEOG.US,D,20230223,000000,19.44,19.495,18.84,19.03,1165967,0
+NEOG.US,D,20230224,000000,18.65,18.84,18.43,18.61,1419691,0
+NEOG.US,D,20230227,000000,18.85,18.925,18.615,18.66,1050460,0
+NEOG.US,D,20230228,000000,18.46,18.57,17.565,17.69,2743730,0
+NEOG.US,D,20230301,000000,17.69,18.65,17.69,18.36,2308849,0
+NEOG.US,D,20230302,000000,18.11,18.8,17.93,18.77,1482030,0
+NEOG.US,D,20230303,000000,19.02,19.26,18.78,19.08,1300593,0
+NEOG.US,D,20230306,000000,19.06,19.22,18.405,18.46,1100697,0
+NEOG.US,D,20230307,000000,18.41,18.48,18.12,18.35,1165579,0
+NEOG.US,D,20230308,000000,18.52,18.55,18.2,18.5,898342,0
+NEOG.US,D,20230309,000000,18.61,18.74,17.87,17.87,1129941,0
+NEOG.US,D,20230310,000000,17.89,18.02,17.11,17.32,1479051,0
+NEOG.US,D,20230313,000000,17.17,18.185,16.81,18.06,2059729,0
+NEOG.US,D,20230314,000000,18.6,18.6,17.75,18.1,1393943,0
+NEOG.US,D,20230315,000000,17.72,18.055,17.535,18.01,1513691,0
+NEOG.US,D,20230316,000000,17.86,18.5,17.76,18.43,1477006,0
+NEOG.US,D,20230317,000000,18.44,18.55,18.12,18.48,2680032,0
+NEOG.US,D,20230320,000000,18.52,18.62,17.97,18.13,1002090,0
+NEOG.US,D,20230321,000000,18.4,18.93,18.25,18.91,1641925,0
+NEOG.US,D,20230322,000000,18.87,19.11,18.34,18.35,1072068,0
+NEOG.US,D,20230323,000000,18.5,18.7693,18.14,18.29,937779,0
+NEOG.US,D,20230324,000000,18.14,18.62,18.02,18.21,1747425,0
+NEOG.US,D,20230327,000000,18.42,18.61,18.0944,18.3,871816,0
+NEOG.US,D,20230328,000000,18.21,18.41,18.01,18.26,965528,0
+NEOG.US,D,20230329,000000,18.52,18.575,18.215,18.49,1928452,0
+NEOG.US,D,20230330,000000,18.1,18.25,16.75,17.45,3912390,0
+NEOG.US,D,20230331,000000,17.41,18.56,17.41,18.52,2379926,0
+NEOG.US,D,20230403,000000,18.4,18.4,17.65,17.66,2036696,0
+NEOG.US,D,20230404,000000,17.62,17.87,17.49,17.82,1552032,0
+NEOG.US,D,20230405,000000,17.75,17.805,17.585,17.62,1426526,0
+NEOG.US,D,20230406,000000,17.67,17.87,17.085,17.11,1529491,0
+NEOG.US,D,20230410,000000,17,17.31,16.85,17.3,1531291,0
+NEOG.US,D,20230411,000000,17.35,17.67,17.1,17.54,1279753,0
+NEOG.US,D,20230412,000000,17.77,17.835,16.95,16.95,1352315,0
+NEOG.US,D,20230413,000000,16.93,17.06,16.46,16.64,2200501,0
+NEOG.US,D,20230414,000000,16.59,16.65,16.045,16.1,1501403,0
+NEOG.US,D,20230417,000000,15.99,16.39,15.86,16.38,1357715,0
+NEOG.US,D,20230418,000000,16.41,16.42,15.97,16.29,1684738,0
+NEOG.US,D,20230419,000000,16.2,16.95,16.125,16.79,1890762,0
+NEOG.US,D,20230420,000000,16.62,16.715,16.335,16.62,1367918,0
+NEOG.US,D,20230421,000000,16.76,17.33,16.57,17.31,1037335,0
+NEOG.US,D,20230424,000000,17.4,17.455,17.215,17.36,733622,0
+NEOG.US,D,20230425,000000,17.13,17.24,16.74,16.8,1133523,0
+NEOG.US,D,20230426,000000,16.69,16.94,16.54,16.82,1272898,0
+NEOG.US,D,20230427,000000,16.95,17.13,16.8152,17.13,724824,0
+NEOG.US,D,20230428,000000,17.18,17.5099,17.12,17.22,782939,0
+NEOG.US,D,20230501,000000,17.1,17.3625,17.01,17.29,979743,0
+NEOG.US,D,20230502,000000,17.2,17.2,16.68,16.94,967296,0
+NEOG.US,D,20230503,000000,17.03,17.89,17.03,17.47,1156706,0
+NEOG.US,D,20230504,000000,17.42,17.52,17.17,17.41,1122248,0
+NEOG.US,D,20230505,000000,17.64,17.77,17.36,17.44,1117817,0
+NEOG.US,D,20230508,000000,17.34,17.5,17.02,17.16,1772102,0
+NEOG.US,D,20230509,000000,17.01,17.0524,16.605,16.89,1076808,0
+NEOG.US,D,20230510,000000,17.2,17.235,16.845,17.15,923187,0
+NEOG.US,D,20230511,000000,17.05,17.075,16.82,16.89,847280,0
+NEOG.US,D,20230512,000000,16.9,17.1,16.345,16.56,1005027,0
+NEOG.US,D,20230515,000000,16.57,16.79,16.43,16.66,1049510,0
+NEOG.US,D,20230516,000000,16.47,16.765,16.3,16.69,1151162,0
+NEOG.US,D,20230517,000000,16.73,17,16.435,16.94,1163950,0
+NEOG.US,D,20230518,000000,16.85,16.96,16.495,16.7,870145,0
+NEOG.US,D,20230519,000000,16.83,16.84,16.4,16.43,1067276,0
+NEOG.US,D,20230522,000000,16.4,16.515,15.935,16.27,2277265,0
+NEOG.US,D,20230523,000000,16.27,16.805,16.1,16.45,2086001,0
+NEOG.US,D,20230524,000000,16.34,17.03,16.04,17,1866233,0
+NEOG.US,D,20230525,000000,16.98,17.28,16.28,16.57,1865904,0
+NEOG.US,D,20230526,000000,16.59,17.205,16.31,17.11,1048632,0
+NEOG.US,D,20230530,000000,17.2,17.615,17.0426,17.14,1208360,0
+NEOG.US,D,20230531,000000,17.11,17.715,16.96,17.49,1876137,0
+NEOG.US,D,20230601,000000,17.5,18.56,17.42,18.53,1835623,0
+NEOG.US,D,20230602,000000,18.79,18.95,18.3,18.51,1925630,0
+NEOG.US,D,20230605,000000,18.46,18.73,18.28,18.4,1369838,0
+NEOG.US,D,20230606,000000,18.45,19.465,18.44,19.14,1645444,0
+NEOG.US,D,20230607,000000,19.29,19.63,18.97,19.37,2526031,0
+NEOG.US,D,20230608,000000,19.3,19.31,18.755,18.86,2294859,0
+NEOG.US,D,20230609,000000,18.9,19,18.44,18.57,1201574,0
+NEOG.US,D,20230612,000000,18.55,19.2,18.42,19.09,1385116,0
+NEOG.US,D,20230613,000000,19.16,19.85,19.15,19.72,1668200,0
+NEOG.US,D,20230614,000000,19.75,19.95,19.29,19.4,1611150,0
+NEOG.US,D,20230615,000000,19.36,19.84,19.191,19.81,1298742,0
+NEOG.US,D,20230616,000000,20.18,20.86,20.01,20.77,3518636,0
+NEOG.US,D,20230620,000000,20.66,21.6,20.5,21.56,3013647,0
+NEOG.US,D,20230621,000000,21.5,21.73,21.16,21.7,5408420,0
+NEOG.US,D,20230622,000000,21.72,21.81,21.37,21.51,2175846,0
+NEOG.US,D,20230623,000000,21.5,21.925,21.24,21.69,9595891,0
+NEOG.US,D,20230626,000000,21.4,21.755,21.24,21.38,3356537,0
+NEOG.US,D,20230627,000000,21.38,21.47,21.12,21.42,1119314,0
+NEOG.US,D,20230628,000000,21.39,21.555,21.25,21.54,1098507,0
+NEOG.US,D,20230629,000000,21.54,21.97,21.46,21.95,1307560,0
+NEOG.US,D,20230630,000000,22.17,22.18,21.655,21.75,1699727,0
+NEOG.US,D,20230703,000000,21.63,21.69,21.375,21.56,1097014,0
+NEOG.US,D,20230705,000000,21.5,21.715,21.22,21.41,1496380,0
+NEOG.US,D,20230706,000000,21.14,21.33,20.88,21.22,1078393,0
+NEOG.US,D,20230707,000000,21.27,21.59,21.245,21.3,829577,0
+NEOG.US,D,20230710,000000,21.3,21.72,21.265,21.54,857114,0
+NEOG.US,D,20230711,000000,21.55,21.97,21.535,21.91,733697,0
+NEOG.US,D,20230712,000000,22.19,22.535,22.12,22.32,1205649,0
+NEOG.US,D,20230713,000000,22.34,22.485,22.02,22.47,708629,0
+NEOG.US,D,20230714,000000,22.46,22.75,22.36,22.74,781651,0
+NEOG.US,D,20230717,000000,22.74,22.8,22.35,22.76,786785,0
+NEOG.US,D,20230718,000000,22.79,23.07,22.555,22.95,1739659,0
+NEOG.US,D,20230719,000000,23,23.14,22.575,22.64,1293753,0
+NEOG.US,D,20230720,000000,22.42,22.84,22.31,22.37,1180820,0
+NEOG.US,D,20230721,000000,22.44,22.78,22.325,22.56,2021629,0
+NEOG.US,D,20230724,000000,22.47,22.64,22.04,22.07,910077,0
+NEOG.US,D,20230725,000000,21.95,22.33,21.65,22.18,1416131,0
+NEOG.US,D,20230726,000000,22.03,22.68,21.93,22.58,1408094,0
+NEOG.US,D,20230727,000000,23.1,23.33,21.965,22.25,1845081,0
+NEOG.US,D,20230728,000000,22.53,23.29,22.53,23.09,1314678,0
+NEOG.US,D,20230731,000000,23.11,23.32,22.9,23.19,1212013,0
+NEOG.US,D,20230801,000000,22.94,22.94,22.025,22.58,1693592,0
+NEOG.US,D,20230802,000000,22.43,22.745,22.165,22.6,1383956,0
+NEOG.US,D,20230803,000000,22.55,22.63,22.325,22.42,857992,0
+NEOG.US,D,20230804,000000,22.34,22.97,22.195,22.83,1157783,0
+NEOG.US,D,20230807,000000,23.04,23.42,22.64,22.91,985988,0
+NEOG.US,D,20230808,000000,22.7,22.7,22.16,22.58,946080,0
+NEOG.US,D,20230809,000000,22.54,22.55,22.165,22.27,977289,0
+NEOG.US,D,20230810,000000,22.35,22.59,22.035,22.11,1040542,0
+NEOG.US,D,20230811,000000,21.99,22.57,21.9138,22.5,1084355,0
+NEOG.US,D,20230814,000000,22.75,23.8,22.64,23.61,1994634,0
+NEOG.US,D,20230815,000000,23.61,24.095,23.5,23.84,1121523,0
+NEOG.US,D,20230816,000000,23.79,23.865,23.04,23.08,1094607,0
+NEOG.US,D,20230817,000000,23.08,23.12,22.455,22.55,1007398,0
+NEOG.US,D,20230818,000000,22.33,22.77,22.23,22.5,1106479,0
+NEOG.US,D,20230821,000000,22.48,22.845,22.43,22.77,767991,0
+NEOG.US,D,20230822,000000,22.8,22.98,22.345,22.47,1002075,0
+NEOG.US,D,20230823,000000,22.51,23.25,22.425,23.18,1023810,0
+NEOG.US,D,20230824,000000,23.25,23.31,22.54,22.62,868187,0
+NEOG.US,D,20230825,000000,22.72,22.945,22.415,22.75,983673,0
+NEOG.US,D,20230828,000000,22.9,23.255,22.815,22.91,857977,0
+NEOG.US,D,20230829,000000,22.91,23.23,22.73,22.95,1117095,0
+NEOG.US,D,20230830,000000,22.87,23.11,22.52,23.05,1250591,0
+NEOG.US,D,20230831,000000,23.04,23.23,22.97,23.12,1011307,0
+NEOG.US,D,20230901,000000,23.3,23.64,23.18,23.33,1048710,0
+NEOG.US,D,20230905,000000,23.09,23.2659,21.465,22,2310388,0
+NEOG.US,D,20230906,000000,22.05,22.36,21.77,22.31,1263271,0
+NEOG.US,D,20230907,000000,21.5,21.5,19.22,19.37,2808650,0
+NEOG.US,D,20230908,000000,19.36,19.77,19.255,19.505,2075272,0
+NEOG.US,D,20230911,000000,19.63,20.165,19.35,19.82,1800515,0
+NEOG.US,D,20230912,000000,19.68,20.52,19.54,20.52,2350624,0
+NEOG.US,D,20230913,000000,20.57,21.43,20.48,21.425,2238923,0
+NEOG.US,D,20230914,000000,21.58,21.88,21.205,21.32,1904167,0
+NEOG.US,D,20230915,000000,21.35,21.36,20.61,20.76,5966054,0
+NEOG.US,D,20230918,000000,20.79,20.81,20.22,20.37,1100262,0
+NEOG.US,D,20230919,000000,20.31,20.43,19.925,20.3,1086903,0
+NEOG.US,D,20230920,000000,20.45,20.46,19.9,19.9,929034,0
+NEOG.US,D,20230921,000000,19.71,19.7407,19.29,19.31,876642,0
+NEOG.US,D,20230922,000000,19.36,19.42,18.99,19.06,1273547,0
+NEOG.US,D,20230925,000000,19.23,19.48,18.81,19.46,996861,0
+NEOG.US,D,20230926,000000,19.34,19.57,18.57,18.6,1356076,0
+NEOG.US,D,20230927,000000,18.72,18.91,18.13,18.51,1369058,0
+NEOG.US,D,20230928,000000,18.47,18.82,18.26,18.4,1376765,0
+NEOG.US,D,20230929,000000,18.56,18.88,18.455,18.54,1375347,0
+NEOG.US,D,20231002,000000,18.5,18.5,17.52,17.66,1776341,0
+NEOG.US,D,20231003,000000,17.55,17.96,17.39,17.49,1933267,0
+NEOG.US,D,20231004,000000,17.46,17.54,17.06,17.47,1496384,0
+NEOG.US,D,20231005,000000,17.34,17.42,17.03,17.22,1301708,0
+NEOG.US,D,20231006,000000,17.01,17.17,16.875,17.13,1606651,0
+NEOG.US,D,20231009,000000,17,17.1,16.685,16.96,1144014,0
+NEOG.US,D,20231010,000000,17.18,17.21,16,16.06,3244725,0
+NEOG.US,D,20231011,000000,16,16.13,14.8,14.97,3351113,0
+NEOG.US,D,20231012,000000,15.5,15.66,14.95,14.97,3079808,0
+NEOG.US,D,20231013,000000,15.09,15.76,15.05,15.47,3221821,0
+NEOG.US,D,20231016,000000,15.45,15.735,14.93,15.39,2674592,0
+NEOG.US,D,20231017,000000,15.27,15.385,14.855,15.15,3019473,0
+NEOG.US,D,20231018,000000,15,15.615,14.985,15.34,2028866,0
+NEOG.US,D,20231019,000000,15.34,15.4,14.74,14.99,2845790,0
+NEOG.US,D,20231020,000000,15.04,15.31,14.96,15.05,2056815,0
+NEOG.US,D,20231023,000000,14.98,15.3,14.9,15.04,1319077,0
+NEOG.US,D,20231024,000000,15.02,15.295,14.97,15.2,1382838,0
+NEOG.US,D,20231025,000000,15.01,15.261,14.92,14.95,1320952,0
+NEOG.US,D,20231026,000000,15.22,15.669,15.13,15.48,1663152,0
+NEOG.US,D,20231027,000000,15.53,15.63,15.06,15.32,2721311,0
+NEOG.US,D,20231030,000000,15.51,15.5136,14.88,15.06,1369039,0
+NEOG.US,D,20231031,000000,15.09,15.29,14.8,14.89,1158955,0
+NEOG.US,D,20231101,000000,14.84,15,14.435,14.77,1678911,0
+NEOG.US,D,20231102,000000,15.02,15.475,14.66,15.44,2345584,0
+NEOG.US,D,20231103,000000,15.8,16.18,15.63,15.82,1576200,0
+NEOG.US,D,20231106,000000,15.79,15.93,15.69,15.82,1223396,0
+NEOG.US,D,20231107,000000,15.77,15.84,15.48,15.71,1257822,0
+NEOG.US,D,20231108,000000,15.76,15.9,15.43,15.51,1180512,0
+NEOG.US,D,20231109,000000,15.6,15.72,15.06,15.1,1101374,0
+NEOG.US,D,20231110,000000,15.15,15.35,14.77,15.1,1678589,0
+NEOG.US,D,20231113,000000,14.99,15.09,14.58,14.65,1326569,0
+NEOG.US,D,20231114,000000,15.16,15.935,15.15,15.9,2260120,0
+NEOG.US,D,20231115,000000,15.84,16.31,15.805,16.14,1466111,0
+NEOG.US,D,20231116,000000,16.32,16.32,15.76,15.95,1142785,0
+NEOG.US,D,20231117,000000,16.07,16.2,15.875,16.15,1133713,0
+NEOG.US,D,20231120,000000,16.08,16.38,16.05,16.28,1095260,0
+NEOG.US,D,20231121,000000,16.25,16.61,16.225,16.51,1492051,0
+NEOG.US,D,20231122,000000,16.66,16.88,16.52,16.69,955567,0
+NEOG.US,D,20231124,000000,16.63,16.92,16.58,16.86,537349,0
+NEOG.US,D,20231127,000000,16.8,16.91,16.455,16.78,2228720,0
+NEOG.US,D,20231128,000000,16.62,16.8,16.46,16.6,1446517,0
+NEOG.US,D,20231129,000000,16.75,17.145,16.72,16.95,1629026,0
+NEOG.US,D,20231130,000000,16.97,17.15,16.67,16.97,1200090,0
+NEOG.US,D,20231201,000000,16.94,17.47,16.84,17.44,1234698,0
+NEOG.US,D,20231204,000000,17.35,17.79,17,17.75,969335,0
+NEOG.US,D,20231205,000000,17.77,17.82,17.4,17.69,1117985,0
+NEOG.US,D,20231206,000000,17.84,18.14,17.74,18,1183004,0
+NEOG.US,D,20231207,000000,18.18,18.35,17.9,18.35,1016897,0
+NEOG.US,D,20231208,000000,18.23,18.41,17.94,18.18,1549522,0
+NEOG.US,D,20231211,000000,18.11,18.2,17.4399,17.77,2950371,0
+NEOG.US,D,20231212,000000,17.81,18.015,17.56,17.83,2121858,0
+NEOG.US,D,20231213,000000,17.77,18.715,17.56,18.68,1539075,0
+NEOG.US,D,20231214,000000,19.03,19.82,18.8,19.51,2160746,0
+NEOG.US,D,20231215,000000,19.61,19.65,19.09,19.42,3114941,0
+NEOG.US,D,20231218,000000,19.44,19.73,19.25,19.66,1467640,0
+NEOG.US,D,20231219,000000,19.77,20.29,18.8325,20.2,1605855,0
+NEOG.US,D,20231220,000000,20.2,20.585,19.96,19.99,1652189,0
+NEOG.US,D,20231221,000000,20.16,20.755,20.14,20.7,1544259,0
+NEOG.US,D,20231222,000000,20.71,20.89,20.465,20.63,891341,0
+NEOG.US,D,20231226,000000,20.74,20.81,20.49,20.55,990512,0
+NEOG.US,D,20231227,000000,20.64,20.67,20.395,20.55,1119042,0
+NEOG.US,D,20231228,000000,20.42,20.61,20.345,20.44,1637384,0
+NEOG.US,D,20231229,000000,20.32,20.44,20.11,20.11,1174510,0
+NEOG.US,D,20240102,000000,19.94,20.72,19.8,20.35,1916057,0
+NEOG.US,D,20240103,000000,20.19,20.19,19.47,19.54,1937627,0
+NEOG.US,D,20240104,000000,19.73,19.73,19.325,19.54,1817587,0
+NEOG.US,D,20240105,000000,19.31,19.74,19.3,19.45,1263659,0
+NEOG.US,D,20240108,000000,19.56,19.875,19.36,19.84,1454702,0
+NEOG.US,D,20240109,000000,16.35,18.51,16.35,18.18,5991621,0
+NEOG.US,D,20240110,000000,18.1,18.75,17.8,18.75,2428556,0
+NEOG.US,D,20240111,000000,18.67,18.75,18.1125,18.16,2355098,0
+NEOG.US,D,20240112,000000,18.44,18.705,18.145,18.18,1255218,0
+NEOG.US,D,20240116,000000,17.99,18.29,17.895,17.99,1345889,0
+NEOG.US,D,20240117,000000,17.6,17.705,16.725,16.88,3793672,0
+NEOG.US,D,20240118,000000,17.02,17.09,16.54,16.99,3432836,0
+NEOG.US,D,20240119,000000,16.73,17.1,16.29,17,2639346,0
+NEOG.US,D,20240122,000000,17.1,17.27,16.57,16.8,3805805,0
+NEOG.US,D,20240123,000000,17.01,17.125,16.71,16.79,3036104,0
+NEOG.US,D,20240124,000000,16.99,17,16.125,16.37,2298264,0
+NEOG.US,D,20240125,000000,16.62,16.662,16.1116,16.2,3367961,0
+NEOG.US,D,20240126,000000,16.28,16.565,16.05,16.14,2372667,0
+NEOG.US,D,20240129,000000,16.08,16.245,15.92,16.12,2932943,0
+NEOG.US,D,20240130,000000,16.05,16.1,15.78,15.93,1615468,0
+NEOG.US,D,20240131,000000,15.89,16.09,15.49,15.5,2098630,0
+NEOG.US,D,20240201,000000,15.6,15.61,15.19,15.3,5264258,0
+NEOG.US,D,20240202,000000,15.08,15.765,14.76,15.63,2576738,0
+NEOG.US,D,20240205,000000,15.56,15.56,15.02,15.06,1701206,0
+NEOG.US,D,20240206,000000,14.98,15.52,14.95,15.51,1705871,0
+NEOG.US,D,20240207,000000,15.58,16.17,15.32,16.02,1962558,0
+NEOG.US,D,20240208,000000,15.92,16.31,15.8,16.26,1397467,0
+NEOG.US,D,20240209,000000,16.3,16.55,16.14,16.55,1135671,0
+NEOG.US,D,20240212,000000,16.57,17.725,15.95,17.57,2181833,0
+NEOG.US,D,20240213,000000,17.23,17.44,16.115,16.44,3680349,0
+NEOG.US,D,20240214,000000,16.4,17.12,16.35,16.94,1428819,0
+NEOG.US,D,20240215,000000,17.17,17.54,17.09,17.52,1231446,0
+NEOG.US,D,20240216,000000,17.4,17.835,17.26,17.64,1384582,0
+NEOG.US,D,20240220,000000,17.48,17.6,17.145,17.25,1314295,0
+NEOG.US,D,20240221,000000,17.11,17.21,16.76,17.16,1219032,0
+NEOG.US,D,20240222,000000,17.15,17.4,17,17.21,1471166,0
+NEOG.US,D,20240223,000000,17.21,17.21,16.865,16.96,1004224,0
+NEOG.US,D,20240226,000000,16.78,17.07,16.74,16.86,903537,0
+NEOG.US,D,20240227,000000,16.98,17.335,16.855,17.27,1024322,0
+NEOG.US,D,20240228,000000,17.12,17.5,17.01,17.12,1083811,0
+NEOG.US,D,20240229,000000,17.47,17.73,17.055,17.19,1341962,0
+NEOG.US,D,20240301,000000,17.25,17.44,16.855,17.19,958794,0
+NEOG.US,D,20240304,000000,17.28,17.44,17.195,17.24,816803,0
+NEOG.US,D,20240305,000000,16.89,17.26,16.75,16.76,1206145,0
+NEOG.US,D,20240306,000000,16.98,17.005,16.535,16.73,864769,0
+NEOG.US,D,20240307,000000,16.93,17.05,16.66,16.76,1423024,0
+NEOG.US,D,20240308,000000,16.94,17.34,16.28,16.37,1396148,0
+NEOG.US,D,20240311,000000,16.35,16.63,16.14,16.19,1294439,0
+NEOG.US,D,20240312,000000,16.09,16.295,15.725,15.92,1147142,0
+NEOG.US,D,20240313,000000,15.88,16.255,15.57,15.61,1270756,0
+NEOG.US,D,20240314,000000,15.5,15.755,15,15.25,1561863,0
+NEOG.US,D,20240315,000000,15.05,15.36,15.05,15.18,3145446,0
+NEOG.US,D,20240318,000000,15.21,15.27,15.04,15.07,1287266,0
+NEOG.US,D,20240319,000000,15.06,15.255,15.03,15.11,1348068,0
+NEOG.US,D,20240320,000000,15.11,15.67,15.06,15.6,1126831,0
+NEOG.US,D,20240321,000000,15.73,15.93,15.44,15.45,1491241,0
+NEOG.US,D,20240322,000000,15.48,15.61,15,15.21,1307311,0
+NEOG.US,D,20240325,000000,15.31,15.38,15.115,15.19,988653,0
+NEOG.US,D,20240326,000000,15.34,15.34,14.845,15,1329732,0
+NEOG.US,D,20240327,000000,15.14,15.46,15,15.46,1101026,0
+NEOG.US,D,20240328,000000,15.51,15.955,15.51,15.78,1275580,0
+NEOG.US,D,20240401,000000,15.8,15.8,15.02,15.08,1093026,0
+NEOG.US,D,20240402,000000,14.83,14.925,14.31,14.49,1683629,0
+NEOG.US,D,20240403,000000,14.33,14.605,14.23,14.26,2706149,0
+NEOG.US,D,20240404,000000,14.37,14.625,13.945,14.08,2942849,0
+NEOG.US,D,20240405,000000,14.02,14.42,13.985,14.35,2224182,0
+NEOG.US,D,20240408,000000,14.38,14.46,14.17,14.38,1659473,0
+NEOG.US,D,20240409,000000,12.76,13.69,12.57,13.04,7793829,0
+NEOG.US,D,20240410,000000,12.82,12.87,12.175,12.5,4728087,0
+NEOG.US,D,20240411,000000,12.97,13.19,12.47,13,5012774,0
+NEOG.US,D,20240412,000000,12.84,13.03,12.245,12.38,4247789,0
+NEOG.US,D,20240415,000000,12.26,12.39,11.945,12.01,2983088,0
+NEOG.US,D,20240416,000000,12.09,12.21,11.74,12.16,2589929,0
+NEOG.US,D,20240417,000000,12.18,12.505,11.91,12.14,3141074,0
+NEOG.US,D,20240418,000000,12.1,12.2,11.795,11.93,2889764,0
+NEOG.US,D,20240419,000000,11.95,12.13,11.51,11.6,1861550,0
+NEOG.US,D,20240422,000000,11.62,11.845,11.46,11.78,2050722,0
+NEOG.US,D,20240423,000000,11.83,12.405,11.765,12.31,2655499,0
+NEOG.US,D,20240424,000000,12.22,12.42,11.995,12.37,2533945,0
+NEOG.US,D,20240425,000000,12.18,12.19,11.815,11.96,2065604,0
+NEOG.US,D,20240426,000000,12.03,12.45,11.94,12.14,2032678,0
+NEOG.US,D,20240429,000000,12.08,12.645,12.08,12.42,1911738,0
+NEOG.US,D,20240430,000000,12.18,12.44,12.08,12.33,1510503,0
+NEOG.US,D,20240501,000000,12.37,12.54,12.07,12.25,2114817,0
+NEOG.US,D,20240502,000000,12.39,12.51,12.055,12.45,4899408,0
+NEOG.US,D,20240503,000000,12.72,12.9,11.98,12.02,2152588,0
+NEOG.US,D,20240506,000000,12.14,12.295,12.02,12.14,1654192,0
+NEOG.US,D,20240507,000000,12.22,12.565,12.05,12.41,2411801,0
+NEOG.US,D,20240508,000000,12.15,12.19,11.8925,12.05,2429346,0
+NEOG.US,D,20240509,000000,12.09,12.57,12.08,12.43,1365442,0
+NEOG.US,D,20240510,000000,12.44,12.5,12.265,12.33,1974559,0
+NEOG.US,D,20240513,000000,12.45,12.86,12.45,12.84,2212125,0
+NEOG.US,D,20240514,000000,13,13.28,12.88,13.09,1819438,0
+NEOG.US,D,20240515,000000,13.33,13.5,13.21,13.3,1697033,0
+NEOG.US,D,20240516,000000,13.25,13.565,13.1311,13.41,2007932,0
+NEOG.US,D,20240517,000000,13.38,13.74,13.21,13.54,2408419,0
+NEOG.US,D,20240520,000000,13.5,13.82,13.31,13.67,1754120,0
+NEOG.US,D,20240521,000000,13.56,13.735,13.35,13.37,1670556,0
+NEOG.US,D,20240522,000000,13.28,13.715,13.27,13.53,1421453,0
+NEOG.US,D,20240523,000000,13.53,13.54,13.025,13.3,1344436,0
+NEOG.US,D,20240524,000000,13.45,13.45,13.06,13.26,1305982,0
+NEOG.US,D,20240528,000000,13.42,13.728,13.235,13.52,1153109,0
+NEOG.US,D,20240529,000000,13.27,13.43,13.09,13.17,1376463,0
+NEOG.US,D,20240530,000000,13.3,13.4,13.04,13.19,1404658,0
+NEOG.US,D,20240531,000000,13.26,13.43,12.95,13.15,1750220,0
+NEOG.US,D,20240603,000000,13.51,13.955,13.375,13.72,4572668,0
+NEOG.US,D,20240604,000000,13.62,15.95,13.6,15.9,4845198,0
+NEOG.US,D,20240605,000000,15.9,16.46,15.79,16.01,3581542,0
+NEOG.US,D,20240606,000000,15.85,16.25,15.68,16.21,1785394,0
+NEOG.US,D,20240607,000000,15.95,16.405,15.75,16.11,2433443,0
+NEOG.US,D,20240610,000000,15.83,16.195,15.55,16.15,2210152,0
+NEOG.US,D,20240611,000000,16.04,16.73,15.65,16.57,3449732,0
+NEOG.US,D,20240612,000000,16.94,17.29,16.66,17.01,2719445,0
+NEOG.US,D,20240613,000000,17.01,17.25,16.875,16.99,3134361,0
+NEOG.US,D,20240614,000000,16.8,17.155,16.57,17.01,2033739,0
+NEOG.US,D,20240617,000000,16.905,17.13,16.55,16.77,2129438,0
+NEOG.US,D,20240618,000000,16.72,17,16.685,16.84,1847950,0
+NEOG.US,D,20240620,000000,16.79,16.79,16.2834,16.5,1600606,0
+NEOG.US,D,20240621,000000,16.5,16.75,16.385,16.57,2797779,0
+NEOG.US,D,20240624,000000,16.66,17,16.36,16.58,1342171,0
+NEOG.US,D,20240625,000000,16.55,16.65,16.051,16.1,1431404,0
+NEOG.US,D,20240626,000000,16,16.13,15.635,15.99,1502589,0
+NEOG.US,D,20240627,000000,16.04,16.19,15.74,15.96,1622219,0
+NEOG.US,D,20240628,000000,15.98,15.98,15.435,15.63,3310868,0
+NEOG.US,D,20240701,000000,15.57,15.735,14.695,15.04,2914437,0
+NEOG.US,D,20240702,000000,15.11,15.31,14.965,15.13,1345494,0
+NEOG.US,D,20240703,000000,15.18,15.29,14.98,15.21,745036,0
+NEOG.US,D,20240705,000000,15.48,15.48,15.065,15.23,747949,0
+NEOG.US,D,20240708,000000,15.32,15.44,15.07,15.08,1279399,0
+NEOG.US,D,20240709,000000,15.12,15.14,14.695,14.73,1831587,0
+NEOG.US,D,20240710,000000,14.98,15.2,14.62,15.17,1761624,0
+NEOG.US,D,20240711,000000,15.89,16.535,15.61,16.205,2985435,0
+NEOG.US,D,20240712,000000,16.42,16.64,16.23,16.45,1316924,0
+NEOG.US,D,20240715,000000,16.46,16.865,16.35,16.69,1892052,0
+NEOG.US,D,20240716,000000,16.91,17.83,16.73,17.71,2453639,0
+NEOG.US,D,20240717,000000,17.53,18.26,17.42,17.57,1699215,0
+NEOG.US,D,20240718,000000,17.43,17.56,16.69,16.86,1721905,0
+NEOG.US,D,20240719,000000,16.87,16.87,16.245,16.33,1324827,0
+NEOG.US,D,20240722,000000,16.46,16.65,16.02,16.61,1185967,0
+NEOG.US,D,20240723,000000,16.59,17,16.58,16.84,1133586,0
+NEOG.US,D,20240724,000000,17.01,17.11,16.695,16.82,1247393,0
+NEOG.US,D,20240725,000000,16.8,17.495,16.67,17.02,1804310,0
+NEOG.US,D,20240726,000000,17.33,17.605,17.12,17.33,1839376,0
+NEOG.US,D,20240729,000000,17.31,17.64,17.15,17.3,3072505,0
+NEOG.US,D,20240730,000000,17.75,18.58,16.895,17.58,4653283,0
+NEOG.US,D,20240731,000000,17.49,17.645,16.9,17.03,2552199,0
+NEOG.US,D,20240801,000000,17.08,17.34,16.67,17,3411023,0
+NEOG.US,D,20240802,000000,16.44,16.62,16.1,16.38,1835368,0
+NEOG.US,D,20240805,000000,15.49,16.175,15.22,16.15,2317142,0
+NEOG.US,D,20240806,000000,16.11,17.015,16,16.75,1822649,0
+NEOG.US,D,20240807,000000,17.02,17.27,16.27,16.38,3013781,0
+NEOG.US,D,20240808,000000,16.52,17.53,16.445,16.99,1947061,0
+NEOG.US,D,20240809,000000,17.31,17.31,16.5702,16.8,1036043,0
+NEOG.US,D,20240812,000000,16.79,16.8194,16.355,16.42,890211,0
+NEOG.US,D,20240813,000000,16.55,16.82,16.455,16.63,1032659,0
+NEOG.US,D,20240814,000000,16.7,16.74,15.71,15.9,1335314,0
+NEOG.US,D,20240815,000000,16.4,16.8,16.35,16.79,1467193,0
+NEOG.US,D,20240816,000000,16.7,16.8,16.085,16.15,1200950,0
+NEOG.US,D,20240819,000000,16.23,16.53,16.23,16.49,1852577,0
+NEOG.US,D,20240820,000000,16.51,16.56,16.21,16.31,638694,0
+NEOG.US,D,20240821,000000,16.18,16.5,16.18,16.35,572149,0
+NEOG.US,D,20240822,000000,16.36,16.36,16.01,16.05,486689,0
+NEOG.US,D,20240823,000000,16.21,16.83,16.01,16.78,1281462,0
+NEOG.US,D,20240826,000000,16.83,17.21,16.656,17,2077768,0
+NEOG.US,D,20240827,000000,16.94,17.325,16.85,17.19,968106,0
+NEOG.US,D,20240828,000000,17.09,17.27,16.765,16.82,832070,0
+NEOG.US,D,20240829,000000,16.99,17.46,16.85,17.12,1266730,0
+NEOG.US,D,20240830,000000,17.21,17.62,16.98,17.25,1217460,0
+NEOG.US,D,20240903,000000,17.03,17.44,16.07,16.1,1802925,0
+NEOG.US,D,20240904,000000,16.08,16.17,15.78,16.07,1191542,0
+NEOG.US,D,20240905,000000,16.13,16.27,15.84,15.99,1321403,0
+NEOG.US,D,20240906,000000,15.93,16.12,15.38,15.42,1679378,0
+NEOG.US,D,20240909,000000,15.33,15.55,15.195,15.35,1936702,0
+NEOG.US,D,20240910,000000,15.31,15.52,14.82,15.45,1682777,0
+NEOG.US,D,20240911,000000,15.39,15.39,14.69,15.25,1740161,0
+NEOG.US,D,20240912,000000,15.41,15.52,14.91,15.5,980093,0
+NEOG.US,D,20240913,000000,15.81,16.14,15.59,16.13,697842,0
+NEOG.US,D,20240916,000000,16.18,16.48,15.94,16.34,942579,0
+NEOG.US,D,20240917,000000,16.56,17.34,16.47,16.87,1676515,0
+NEOG.US,D,20240918,000000,16.83,17.67,16.77,17.24,1806625,0
+NEOG.US,D,20240919,000000,17.94,17.955,17.21,17.53,1857587,0
+NEOG.US,D,20240920,000000,17.45,17.57,17.25,17.46,2851135,0
+NEOG.US,D,20240923,000000,17.46,17.61,17.2,17.43,1417378,0
+NEOG.US,D,20240924,000000,17.43,17.45,16.64,16.95,1124186,0
+NEOG.US,D,20240925,000000,17.05,17.05,16.34,16.46,1260843,0
+NEOG.US,D,20240926,000000,16.72,16.92,16.32,16.67,1247201,0
+NEOG.US,D,20240927,000000,17.06,17.1,16.52,16.61,975737,0
+NEOG.US,D,20240930,000000,16.6,17.18,16.43,16.81,1223680,0
+NEOG.US,D,20241001,000000,16.63,16.64,15.51,15.6,1801646,0
+NEOG.US,D,20241002,000000,15.4,15.78,15.23,15.71,1159180,0
+NEOG.US,D,20241003,000000,15.56,15.67,14.92,14.94,1236784,0
+NEOG.US,D,20241004,000000,15.28,15.45,14.94,15.07,1308805,0
+NEOG.US,D,20241007,000000,14.95,15.06,14.73,14.89,1754608,0
+NEOG.US,D,20241008,000000,14.84,15.04,14.55,14.69,1546462,0
+NEOG.US,D,20241009,000000,14.69,15.02,14.5,14.85,2052752,0
+NEOG.US,D,20241010,000000,14.75,14.75,13.49,13.79,3792083,0
+NEOG.US,D,20241011,000000,13.8,14.54,13.74,14.43,2436273,0
+NEOG.US,D,20241014,000000,14.38,14.38,13.69,14.02,1899004,0
+NEOG.US,D,20241015,000000,14.4,14.84,14.19,14.73,1815821,0
+NEOG.US,D,20241016,000000,14.95,14.95,14.455,14.61,1432118,0
+NEOG.US,D,20241017,000000,14.51,14.82,14.34,14.46,945959,0
+NEOG.US,D,20241018,000000,14.48,14.65,14.43,14.5,1052472,0
+NEOG.US,D,20241021,000000,14.4,14.52,13.915,14.05,819976,0
+NEOG.US,D,20241022,000000,13.99,14.125,13.88,13.99,1133093,0
+NEOG.US,D,20241023,000000,13.92,14.11,13.65,13.74,1065127,0
+NEOG.US,D,20241024,000000,13.74,13.88,13.575,13.58,960608,0
+NEOG.US,D,20241025,000000,13.61,13.83,13.535,13.81,2005945,0
+NEOG.US,D,20241028,000000,14,14.335,13.86,14.05,1197495,0
+NEOG.US,D,20241029,000000,14.01,14.6,13.9,14.34,1036412,0
+NEOG.US,D,20241030,000000,14.29,14.85,14.275,14.57,1092906,0
+NEOG.US,D,20241031,000000,14.53,14.75,14.28,14.28,997138,0
+NEOG.US,D,20241101,000000,14.41,14.67,14.3,14.44,1190809,0
+NEOG.US,D,20241104,000000,14.49,14.7,14.21,14.43,927874,0
+NEOG.US,D,20241105,000000,14.27,15.18,14.22,15.02,1181923,0
+NEOG.US,D,20241106,000000,16.03,16.24,15.25,15.62,1694323,0
+NEOG.US,D,20241107,000000,15.56,15.86,15.39,15.78,1427090,0
+NEOG.US,D,20241108,000000,15.75,16.35,15.54,16.23,2148141,0
+NEOG.US,D,20241111,000000,16.47,16.79,16.04,16.4,2454104,0
+NEOG.US,D,20241112,000000,16.11,16.35,15.32,15.34,2736547,0
+NEOG.US,D,20241113,000000,15.34,15.5,14.74,15.18,1938047,0
+NEOG.US,D,20241114,000000,15.12,15.24,14.53,14.64,1829800,0
+NEOG.US,D,20241115,000000,14.77,14.83,14.43,14.6,1789854,0
+NEOG.US,D,20241118,000000,14.63,15.38,14.61,15.2,1630631,0
+NEOG.US,D,20241119,000000,15.06,15.525,14.8601,15.09,2116271,0
+NEOG.US,D,20241120,000000,15.03,15.03,14.63,14.9,1326068,0
+NEOG.US,D,20241121,000000,15,15.31,14.56,14.58,1377808,0
+NEOG.US,D,20241122,000000,14.61,15.04,14.44,14.98,1173445,0
+NEOG.US,D,20241125,000000,15.36,15.73,15.1329,15.31,2729307,0
+NEOG.US,D,20241126,000000,15.11,15.135,14.06,14.17,1588974,0
+NEOG.US,D,20241127,000000,14.19,14.5585,14,14.14,1306475,0
+NEOG.US,D,20241129,000000,14.25,14.33,13.91,14.18,778495,0
+NEOG.US,D,20241202,000000,14.06,14.255,13.75,13.77,1831061,0
+NEOG.US,D,20241203,000000,13.66,13.76,12.84,13.25,2510758,0
+NEOG.US,D,20241204,000000,13.25,13.49,13.06,13.23,1620132,0
+NEOG.US,D,20241205,000000,13.17,13.17,12.305,12.37,2251056,0
+NEOG.US,D,20241206,000000,12.44,12.91,12.3,12.82,2090140,0
+NEOG.US,D,20241209,000000,12.89,13.51,12.89,13.11,2053127,0
+NEOG.US,D,20241210,000000,13.09,13.35,12.525,13.17,2147619,0
+NEOG.US,D,20241211,000000,13.12,13.23,12.53,12.7,1517924,0
+NEOG.US,D,20241212,000000,12.63,12.75,12.36,12.49,1411128,0
+NEOG.US,D,20241213,000000,12.33,12.415,12,12.15,2405333,0
+NEOG.US,D,20241216,000000,12.08,12.34,11.835,11.85,2075444,0
+NEOG.US,D,20241217,000000,11.74,12.2,11.6,12.13,2536498,0
+NEOG.US,D,20241218,000000,12.19,12.19,11.51,11.64,3591524,0
+NEOG.US,D,20241219,000000,11.91,12.36,11.8,12.02,2730248,0
+NEOG.US,D,20241220,000000,12.04,12.31,11.89,12.04,4133540,0
+NEOG.US,D,20241223,000000,12,12.16,11.84,12.12,1471728,0
+NEOG.US,D,20241224,000000,12.16,12.275,11.993,12.22,472498,0
+NEOG.US,D,20241226,000000,12.01,12.465438,11.99,12.43,1254373,0
+NEOG.US,D,20241227,000000,12.31,12.465,12.22,12.43,1526031,0
+NEOG.US,D,20241230,000000,12.43,12.49,12.08,12.33,2026438,0
+NEOG.US,D,20241231,000000,12.47,12.6562,12.08,12.14,1770885,0
+NEOG.US,D,20250102,000000,12.28,12.41,11.9,11.94,1763114,0
+NEOG.US,D,20250103,000000,11.99,12.36,11.82,12.25,1605114,0
+NEOG.US,D,20250106,000000,12.32,12.85,12.27,12.73,2020168,0
+NEOG.US,D,20250107,000000,12.78,13.405,12.665,12.98,3209503,0
+NEOG.US,D,20250108,000000,12.59,13.15,12.46,13.07,2729133,0
+NEOG.US,D,20250110,000000,11.71,12.42,11.71,12.36,7059032,0
+NEOG.US,D,20250113,000000,12.29,12.975,11.96,12.635,3364400,0
+NEOG.US,D,20250114,000000,12.61,12.66,11.7,12,2932839,0
+NEOG.US,D,20250115,000000,12.32,12.35,11.35,11.36,4374636,0
+NEOG.US,D,20250116,000000,11.15,11.63,10.72,11.6,6278887,0
+NEOG.US,D,20250117,000000,11.8,11.9,11.35,11.56,3972853,0
+NEOG.US,D,20250121,000000,11.47,11.9,11.32,11.74,3024263,0
+NEOG.US,D,20250122,000000,11.67,12.07,11.61,11.95,2735963,0
+NEOG.US,D,20250123,000000,11.74,11.91,11.28,11.74,3214747,0
+NEOG.US,D,20250124,000000,11.67,11.76,11.415,11.47,1797654,0
+NEOG.US,D,20250127,000000,11.52,11.85,11.45,11.83,2687763,0
+NEOG.US,D,20250128,000000,11.82,11.84,11.41,11.54,1883853,0
+NEOG.US,D,20250129,000000,11.5,11.53,11.1028,11.5,2397930,0
+NEOG.US,D,20250130,000000,11.6,11.96,11.435,11.48,2350503,0
+NEOG.US,D,20250131,000000,11.47,11.76,11.3,11.46,1777356,0
+NEOG.US,D,20250203,000000,11.15,11.23,10.89,10.94,2718814,0
+NEOG.US,D,20250204,000000,10.81,10.84,10.605,10.64,2489596,0
+NEOG.US,D,20250205,000000,10.68,10.875,10.54,10.77,1789437,0
+NEOG.US,D,20250206,000000,10.75,10.905,10.56,10.67,2086379,0
+NEOG.US,D,20250207,000000,10.6,10.61,10.27,10.37,2361424,0
+NEOG.US,D,20250210,000000,10.37,10.565,10.25,10.42,1845721,0
+NEOG.US,D,20250211,000000,10.21,10.33,10.09,10.16,1730537,0
+NEOG.US,D,20250212,000000,10.01,10.15,9.94,9.95,1988645,0
+NEOG.US,D,20250213,000000,10,10.14,9.88,9.92,2911776,0
+NEOG.US,D,20250214,000000,9.97,10.04,9.7,9.83,1990157,0
+NEOG.US,D,20250218,000000,9.83,10.405,9.7415,10.39,2681259,0
+NEOG.US,D,20250219,000000,10.26,10.37,10.075,10.29,2620624,0
+NEOG.US,D,20250220,000000,10.3,10.32,10.03,10.04,2240487,0
+NEOG.US,D,20250221,000000,10.11,10.15,9.945,10.04,1570517,0
+NEOG.US,D,20250224,000000,10.04,10.49,9.85,10.42,1741466,0
+NEOG.US,D,20250225,000000,10.4,10.43,10.1,10.3,1749043,0
+NEOG.US,D,20250226,000000,10.26,10.385,10.055,10.14,2161174,0
+NEOG.US,D,20250227,000000,10.11,10.19,9.935,10.08,2244561,0
+NEOG.US,D,20250228,000000,10.03,10.08,9.88,10.05,3448299,0
+NEOG.US,D,20250303,000000,10.07,10.25,9.39,9.41,2604754,0
+NEOG.US,D,20250304,000000,9.28,9.645,9.01,9.6,2704399,0
+NEOG.US,D,20250305,000000,9.62,9.74,9.39,9.54,1738668,0
+NEOG.US,D,20250306,000000,9.5,10.025,9.41,9.98,1919103,0
+NEOG.US,D,20250307,000000,9.94,10.55,9.89,10.4,2237865,0
+NEOG.US,D,20250310,000000,10.5,10.65,9.86,9.98,3656964,0
+NEOG.US,D,20250311,000000,10,10.115,9.8,9.89,2763205,0
+NEOG.US,D,20250312,000000,9.92,9.96,9.47,9.48,3017796,0
+NEOG.US,D,20250313,000000,9.47,9.53,9.155,9.22,2506868,0
+NEOG.US,D,20250314,000000,9.33,9.34,9.03,9.05,3105509,0
+NEOG.US,D,20250317,000000,8.97,9.33,8.785,9.3,3867106,0
+NEOG.US,D,20250318,000000,9.26,9.35,9.05,9.3,3054345,0
+NEOG.US,D,20250319,000000,9.32,9.32,9.09,9.21,2257239,0
+NEOG.US,D,20250320,000000,9.09,9.175,8.92,8.97,2545268,0
+NEOG.US,D,20250321,000000,8.85,8.89,8.6,8.85,36396582,0
+NEOG.US,D,20250324,000000,8.99,9.1198,8.81,8.86,3248684,0
+NEOG.US,D,20250325,000000,8.87,8.91,8.44,8.45,3424786,0
+NEOG.US,D,20250326,000000,8.42,8.5856,8.31,8.43,2992450,0
+NEOG.US,D,20250327,000000,8.42,9.035,8.3901,8.96,3581085,0
+NEOG.US,D,20250328,000000,8.94,9.085,8.5508,8.64,2452275,0
+NEOG.US,D,20250331,000000,8.55,8.77,8.321,8.67,3240812,0
+NEOG.US,D,20250401,000000,8.62,8.62,8.04,8.39,4627674,0
+NEOG.US,D,20250402,000000,8.36,8.69,8.26,8.59,4137698,0
+NEOG.US,D,20250403,000000,8.39,8.4069,8.08,8.13,3724955,0
+NEOG.US,D,20250404,000000,7.93,8.08,7.675,7.8,6551352,0
+NEOG.US,D,20250407,000000,7.66,8.29,7.47,7.85,9147290,0
+NEOG.US,D,20250408,000000,8.27,8.27,6.89,7.04,6527111,0
+NEOG.US,D,20250409,000000,5.495,5.495,3.8701,5.02,47730038,0
+NEOG.US,D,20250410,000000,5.14,5.73,4.83,5.63,14820652,0
+NEOG.US,D,20250411,000000,5.64,5.77,5.31,5.58,7942552,0
+NEOG.US,D,20250414,000000,5.68,5.815,5.35,5.4,6782928,0
+NEOG.US,D,20250415,000000,5.34,5.4,4.8501,4.95,7484212,0
+NEOG.US,D,20250416,000000,4.86,4.95,4.49,4.6,8248784,0
+NEOG.US,D,20250417,000000,4.53,4.62,4.32,4.39,12563646,0
+NEOG.US,D,20250421,000000,4.5,4.815,4.455,4.69,12331695,0
+NEOG.US,D,20250422,000000,4.65,4.86,4.55,4.75,6904664,0
+NEOG.US,D,20250423,000000,4.98,5.24,4.89,4.92,6771323,0
+NEOG.US,D,20250424,000000,4.88,5.28,4.8117,5.2,6654402,0
+NEOG.US,D,20250425,000000,5.12,5.245,5.025,5.16,4652333,0
+NEOG.US,D,20250428,000000,5.23,5.3597,5.05,5.14,3766490,0
+NEOG.US,D,20250429,000000,5.13,5.17,5,5.03,4687149,0
+NEOG.US,D,20250430,000000,4.98,5.1792,4.865,5.05,6215484,0
+NEOG.US,D,20250501,000000,5.07,5.16,4.95,5.15,11324512,0
+NEOG.US,D,20250502,000000,5.21,5.775,5.115,5.75,16432647,0
+NEOG.US,D,20250505,000000,5.75,5.775,5.495,5.64,4965842,0
+NEOG.US,D,20250506,000000,5.61,5.65,5.45,5.49,4093007,0
+NEOG.US,D,20250507,000000,5.51,5.99,5.45,5.93,6060377,0
+NEOG.US,D,20250508,000000,5.965,6.12,5.855,5.99,6196339,0
+NEOG.US,D,20250509,000000,6.02,6.07,5.81,5.97,5078085,0
+NEOG.US,D,20250512,000000,6.22,6.608,6.185,6.5,7284494,0
+NEOG.US,D,20250513,000000,6.51,6.61,6.375,6.49,6279591,0
+NEOG.US,D,20250514,000000,6.48,6.5165,5.9701,6.38,9506340,0
+NEOG.US,D,20250515,000000,6.38,6.63,6.26,6.56,5315014,0
+NEOG.US,D,20250516,000000,6.57,6.64,6.4,6.61,3486728,0
+NEOG.US,D,20250519,000000,6.47,6.49,6.24,6.4,3683499,0
+NEOG.US,D,20250520,000000,6.47,6.505,6.1202,6.2,2618315,0
+NEOG.US,D,20250521,000000,6.08,6.285,6.04,6.22,4655599,0
+NEOG.US,D,20250522,000000,6.15,6.2399,6.065,6.19,3221360,0
+NEOG.US,D,20250523,000000,6.04,6.155,6,6.06,3122589,0
+NEOG.US,D,20250527,000000,6.22,6.2498,6.03,6.15,3438591,0
+NEOG.US,D,20250528,000000,6.14,6.16,6,6.11,2247818,0
+NEOG.US,D,20250529,000000,6.2,6.43,6.165,6.21,2270680,0
+NEOG.US,D,20250530,000000,6.16,6.25,5.85,5.86,3698080,0
+NEOG.US,D,20250602,000000,5.87,5.8979,5.64,5.69,3403185,0
+NEOG.US,D,20250603,000000,5.67,6.02,5.54,6,3532687,0
+NEOG.US,D,20250604,000000,5.9,6.04,4.5305,4.96,23427392,0
+NEOG.US,D,20250605,000000,4.93,5.08,4.82,4.91,8142309,0
+NEOG.US,D,20250606,000000,4.99,5.24,4.96,5.21,5230611,0
+NEOG.US,D,20250609,000000,5.33,5.62,5.27,5.52,5323312,0
+NEOG.US,D,20250610,000000,5.64,6.0991,5.575,5.84,4791860,0
+NEOG.US,D,20250611,000000,5.84,5.855,5.47,5.705,3725488,0
+NEOG.US,D,20250612,000000,5.69,5.785,5.58,5.62,5210720,0
+NEOG.US,D,20250613,000000,5.47,5.655,5.44,5.53,3982338,0
+NEOG.US,D,20250616,000000,5.59,5.715,5.45,5.64,3986230,0
+NEOG.US,D,20250617,000000,5.56,5.62,5.25,5.28,3302535,0
+NEOG.US,D,20250618,000000,5.25,5.365,4.975,4.99,6482799,0
+NEOG.US,D,20250620,000000,5.02,5.08,4.93,4.94,6103681,0
+NEOG.US,D,20250623,000000,4.88,5.01,4.7,4.77,7011312,0
+NEOG.US,D,20250624,000000,4.77,4.94,4.745,4.93,10056261,0
+NEOG.US,D,20250625,000000,4.86,4.965,4.795,4.87,5982263,0
+NEOG.US,D,20250626,000000,4.83,4.91,4.77,4.79,5151487,0
+NEOG.US,D,20250627,000000,4.76,4.815,4.59,4.73,9283088,0
+NEOG.US,D,20250630,000000,4.69,4.89,4.655,4.78,8688343,0
+NEOG.US,D,20250701,000000,4.74,5.14,4.625,5.08,15743149,0
+NEOG.US,D,20250702,000000,5.11,5.33,4.9001,5.23,10876843,0
+NEOG.US,D,20250703,000000,5.24,5.4,5.205,5.33,4019215,0
+NEOG.US,D,20250707,000000,5.29,5.33,4.96,4.98,6456235,0
+NEOG.US,D,20250708,000000,4.98,5.27,4.94,5.24,6946783,0
+NEOG.US,D,20250709,000000,5.24,5.505,5.105,5.5,6150724,0
+NEOG.US,D,20250710,000000,5.53,5.74,5.4974,5.58,4998909,0
+NEOG.US,D,20250711,000000,5.52,5.61,5.375,5.39,3122210,0
+NEOG.US,D,20250714,000000,5.34,5.37,5.075,5.22,3468648,0
+NEOG.US,D,20250715,000000,5.32,5.38,4.96,4.97,3807768,0
+NEOG.US,D,20250716,000000,4.98,5.05,4.845,4.92,4786424,0
+NEOG.US,D,20250717,000000,4.91,5,4.845,4.86,3442499,0
+NEOG.US,D,20250718,000000,4.92,4.96,4.71,4.74,5363292,0
+NEOG.US,D,20250721,000000,4.73,4.84,4.715,4.78,5614547,0
+NEOG.US,D,20250722,000000,4.82,5.045,4.81,5.02,3988643,0
+NEOG.US,D,20250723,000000,5.07,5.195,5,5.06,4813032,0
+NEOG.US,D,20250724,000000,5.01,5.21,5.01,5.12,4200763,0
+NEOG.US,D,20250725,000000,5.17,5.28,5.115,5.22,4148452,0
+NEOG.US,D,20250728,000000,5.23,5.47,5.14,5.42,5431260,0
+NEOG.US,D,20250729,000000,4.96,5.015,4.69,4.83,8184529,0
+NEOG.US,D,20250730,000000,4.81,4.945,4.64,4.695,8704169,0
+NEOG.US,D,20250731,000000,4.64,4.81,4.6,4.65,6749778,0
+NEOG.US,D,20250801,000000,4.64,4.77,4.5601,4.66,6055646,0
+NEOG.US,D,20250804,000000,4.69,4.85,4.65,4.68,4712984,0
+NEOG.US,D,20250805,000000,4.69,4.79,4.625,4.68,5564502,0
+NEOG.US,D,20250806,000000,4.65,4.78,4.63,4.77,6849467,0
+NEOG.US,D,20250807,000000,4.88,5.01,4.78,5,4610646,0
+NEOG.US,D,20250808,000000,5.03,5.09,4.89,5.08,5799582,0
+NEOG.US,D,20250811,000000,5.1,5.205,5.02,5.11,8386576,0
+NEOG.US,D,20250812,000000,5.16,5.29,5.12,5.23,6320503,0
+NEOG.US,D,20250813,000000,5.23,5.57,5.16,5.54,4423348,0
+NEOG.US,D,20250814,000000,5.47,5.52,5.39,5.5,2352504,0
+NEOG.US,D,20250815,000000,5.55,5.575,5.36,5.43,3427984,0
+NEOG.US,D,20250818,000000,5.44,5.61,5.34,5.54,10494259,0
+NEOG.US,D,20250819,000000,5.58,5.68,5.485,5.61,2937142,0
+NEOG.US,D,20250820,000000,5.53,5.59,5.385,5.57,9851191,0
+NEOG.US,D,20250821,000000,5.48,5.65,5.47,5.6,6102580,0
+NEOG.US,D,20250822,000000,5.68,5.845,5.62,5.64,2900316,0
+NEOG.US,D,20250825,000000,5.63,5.74,5.465,5.6,4988646,0
+NEOG.US,D,20250826,000000,5.56,5.71,5.51,5.63,5490136,0
+NEOG.US,D,20250827,000000,5.64,5.785,5.6,5.74,2953378,0
+NEOG.US,D,20250828,000000,5.72,5.77,5.63,5.75,6390933,0
+NEOG.US,D,20250829,000000,5.76,5.855,5.735,5.75,2719977,0
+NEOG.US,D,20250902,000000,5.7,5.72,5.49,5.64,3222510,0
+NEOG.US,D,20250903,000000,5.57,5.73,5.51,5.72,2911565,0
+NEOG.US,D,20250904,000000,5.7,5.76,5.38,5.74,5286585,0
+NEOG.US,D,20250905,000000,5.74,5.92,5.67,5.75,3009526,0
+NEOG.US,D,20250908,000000,5.79,5.83,5.595,5.66,8681765,0
+NEOG.US,D,20250909,000000,5.68,5.78,5.57,5.73,2051226,0
+NEOG.US,D,20250910,000000,5.69,5.76,5.52,5.59,5196764,0
+NEOG.US,D,20250911,000000,5.62,5.84,5.62,5.74,15387870,0
+NEOG.US,D,20250912,000000,5.74,5.77,5.455,5.5,8191780,0
+NEOG.US,D,20250915,000000,5.51,5.61,5.405,5.47,4161946,0
+NEOG.US,D,20250916,000000,5.41,5.41,4.9,5.27,7186365,0
+NEOG.US,D,20250917,000000,5.29,5.71,5.255,5.46,11378216,0
+NEOG.US,D,20250918,000000,5.5,5.775,5.42,5.67,5418019,0
+NEOG.US,D,20250919,000000,5.7,5.775,5.515,5.61,12191017,0
+NEOG.US,D,20250922,000000,5.64,5.75,5.4,5.74,7364666,0
+NEOG.US,D,20250923,000000,5.79,5.855,5.54,5.6,6727736,0
+NEOG.US,D,20250924,000000,5.59,5.73,5.275,5.42,6289484,0
+NEOG.US,D,20250925,000000,5.33,5.39,5.095,5.36,6733807,0
+NEOG.US,D,20250926,000000,5.38,5.7,5.32,5.67,4253148,0
+NEOG.US,D,20250929,000000,5.66,5.69,5.46,5.59,22194403,0
+NEOG.US,D,20250930,000000,5.64,5.815,5.59,5.71,7429133,0
+NEOG.US,D,20251001,000000,5.75,5.98,5.69,5.8,4173236,0
+NEOG.US,D,20251002,000000,5.8,5.845,5.685,5.795,5121954,0
+NEOG.US,D,20251003,000000,5.82,6.07,5.815,6.06,7200291,0
+NEOG.US,D,20251006,000000,6.02,6.1,5.57,5.63,6723295,0
+NEOG.US,D,20251007,000000,5.6,5.735,5.55,5.59,6461013,0
+NEOG.US,D,20251008,000000,5.6,5.82,5.57,5.82,6954595,0
+NEOG.US,D,20251009,000000,6.6,7.17,6.45,6.78,12464377,0
+NEOG.US,D,20251010,000000,6.88,6.885,5.74,6.04,9241421,0
+NEOG.US,D,20251013,000000,6.09,6.21,5.92,5.95,4474326,0
+NEOG.US,D,20251014,000000,5.87,6.08,5.77,5.91,3729763,0
+NEOG.US,D,20251015,000000,5.96,6.06,5.81,5.95,3909995,0
+NEOG.US,D,20251016,000000,6.08,6.195,5.83,5.93,4093926,0
+NEOG.US,D,20251017,000000,5.86,5.915,5.78,5.88,3158425,0
+NEOG.US,D,20251020,000000,5.96,6.07,5.85,5.89,2752094,0
+NEOG.US,D,20251021,000000,5.94,5.98,5.835,5.9,2764488,0
+NEOG.US,D,20251022,000000,5.92,6.2265,5.835,6.14,4724422,0
+NEOG.US,D,20251023,000000,6.13,6.26,5.98,6.07,2851654,0
+NEOG.US,D,20251024,000000,6.12,6.205,6.04,6.19,2635059,0
+NEOG.US,D,20251027,000000,6.21,6.4,6.125,6.21,3163885,0
+NEOG.US,D,20251028,000000,6.2,6.275,6.12,6.16,2907913,0
+NEOG.US,D,20251029,000000,6.11,6.445,6.075,6.23,3471668,0
+NEOG.US,D,20251030,000000,6.22,6.27,5.9,6,3661702,0
+NEOG.US,D,20251031,000000,5.98,6.265,5.815,6.17,4198555,0
+NEOG.US,D,20251103,000000,6.17,6.3,6.02,6.29,3854244,0
+NEOG.US,D,20251104,000000,6.31,6.32,5.99,6.04,2401390,0
+NEOG.US,D,20251105,000000,6.01,6.24,5.93,6.21,2629753,0
+NEOG.US,D,20251106,000000,6.21,6.24,5.905,5.98,3956711,0
+NEOG.US,D,20251107,000000,5.98,6.455,5.96,6.4,3243196,0
+NEOG.US,D,20251110,000000,6.44,6.475,6.2,6.36,2784005,0
+NEOG.US,D,20251111,000000,6.38,6.675,6.34,6.53,2305466,0
+NEOG.US,D,20251112,000000,6.5,6.72,6.42,6.47,4417248,0
+NEOG.US,D,20251113,000000,6.43,6.53,6.335,6.37,3048707,0
+NEOG.US,D,20251114,000000,6.2,6.46,6.2,6.39,2011359,0
+NEOG.US,D,20251117,000000,6.31,6.54,6.27,6.42,4717010,0
+NEOG.US,D,20251118,000000,6.42,6.42,5.905,5.92,3705338,0
+NEOG.US,D,20251119,000000,5.86,5.97,5.46,5.57,3347888,0
+NEOG.US,D,20251120,000000,5.68,5.85,5.39,5.41,2277376,0
+NEOG.US,D,20251121,000000,5.39,5.965,5.37,5.72,4810762,0
+NEOG.US,D,20251124,000000,5.77,5.98,5.6,5.86,3611739,0
+NEOG.US,D,20251125,000000,5.87,6.215,5.855,6,4751649,0
+NEOG.US,D,20251126,000000,5.872,6.085,5.845,6.04,3438950,0
+NEOG.US,D,20251128,000000,6.08,6.1,5.965,5.98,6003783,0
+NEOG.US,D,20251201,000000,5.96,6.115,5.81,5.92,4710844,0
+NEOG.US,D,20251202,000000,5.93,5.975,5.83,5.92,3302815,0
+NEOG.US,D,20251203,000000,5.93,6.08,5.86,5.94,2454100,0
+NEOG.US,D,20251204,000000,5.95,5.97,5.82,5.93,2964650,0
+NEOG.US,D,20251205,000000,5.98,6.04,5.9,5.98,1391430,0
+NEOG.US,D,20251208,000000,6.04,6.215,5.95,6.04,2115207,0
+NEOG.US,D,20251209,000000,6.05,6.485,6,6.4,6818802,0
+NEOG.US,D,20251210,000000,6.39,7.015,6.35,6.98,6127326,0
+NEOG.US,D,20251211,000000,6.98,7.09,6.93,7.04,12084769,0
+NEOG.US,D,20251212,000000,7.06,7.07,6.76,6.86,2629712,0
+NEOG.US,D,20251215,000000,6.86,6.915,6.705,6.85,5118262,0
+NEOG.US,D,20251216,000000,6.83,7.18,6.74,7.04,3467771,0
+NEOG.US,D,20251217,000000,7.04,7.225,6.95,7.09,1965834,0
+NEOG.US,D,20251218,000000,7.14,7.53,7.12,7.47,3217313,0
+NEOG.US,D,20251219,000000,7.44,7.5304,7.17,7.2,3432048,0
+NEOG.US,D,20251222,000000,7.18,7.3,7.01,7.13,4488694,0
+NEOG.US,D,20251223,000000,7.12,7.15,6.985,7.15,1765809,0
+NEOG.US,D,20251224,000000,7.14,7.2,7.05,7.14,872614,0
+NEOG.US,D,20251226,000000,7.19,7.19,7.01,7.13,1791992,0
+NEOG.US,D,20251229,000000,7.13,7.285,7.075,7.22,2691881,0
+NEOG.US,D,20251230,000000,7.17,7.21,6.99,7.05,1955381,0
+NEOG.US,D,20251231,000000,7.05,7.09,6.98,6.99,1775206,0
+NEOG.US,D,20260102,000000,6.93,7.08,6.89,7,2936007,0
+NEOG.US,D,20260105,000000,7,7.315,6.98,7.26,1878042,0
+NEOG.US,D,20260106,000000,7.24,7.51,7.2,7.41,5204429,0
+NEOG.US,D,20260107,000000,7.41,7.5,7.2614,7.38,3319408,0
+NEOG.US,D,20260108,000000,9.24,10.24,9.115,9.71,22996919,0
+NEOG.US,D,20260109,000000,9.98,10.3,8.439,9.62,9507137,0
+NEOG.US,D,20260112,000000,9.618,9.618,9.035,9.37,6373897,0
+NEOG.US,D,20260113,000000,9.4,9.4,9.0702,9.19,2763224,0
+NEOG.US,D,20260114,000000,9.09,9.435,9.0737,9.39,3346836,0
+NEOG.US,D,20260115,000000,9.42,9.78,9.27,9.46,2475096,0
+NEOG.US,D,20260116,000000,9.51,9.59,9.19,9.25,2039547,0
+NEOG.US,D,20260120,000000,8.932,9.535,8.93,9.35,2399677,0
+NEOG.US,D,20260121,000000,9.32,9.93,9.32,9.87,2579051,0
+NEOG.US,D,20260122,000000,9.87,10.12,9.72,9.925,2719721,0
+NEOG.US,D,20260123,000000,9.81,10.025,9.71,9.8,7260316,0
+NEOG.US,D,20260126,000000,9.732,10.05,9.61,10.01,3378610,0
+NEOG.US,D,20260127,000000,9.99,10.435,9.95,10.25,3374786,0
+NEOG.US,D,20260128,000000,10.175,10.415,10.13,10.35,2383462,0
+NEOG.US,D,20260129,000000,10.36,10.42,9.94,10.21,3300420,0
+NEOG.US,D,20260130,000000,10.19,10.31,10.075,10.22,2947744,0
+NEOG.US,D,20260202,000000,10.09,10.5,9.94,10.25,3391845,0
+NEOG.US,D,20260203,000000,10.36,10.86,10.19,10.27,3483173,0
+NEOG.US,D,20260204,000000,10.39,10.585,10.23,10.54,3289553,0
+NEOG.US,D,20260205,000000,10.44,10.9,10.375,10.59,2995784,0
+NEOG.US,D,20260206,000000,10.61,10.965,10.56,10.8,2212715,0
+NEOG.US,D,20260209,000000,10.7,10.77,10.52,10.61,3603050,0
+NEOG.US,D,20260210,000000,10.65,10.865,10.58,10.73,2495462,0
+NEOG.US,D,20260211,000000,10.74,10.86,10.41,10.75,3671866,0
+NEOG.US,D,20260212,000000,10.81,10.94,10.3734,10.78,4219702,0
+NEOG.US,D,20260213,000000,10.87,11.15,10.74,10.94,4276223,0
+NEOG.US,D,20260217,000000,10.94,11.065,10.8101,10.99,3680151,0
+NEOG.US,D,20260218,000000,10.97,11.22,10.88,11.15,2872746,0
diff --git a/daily/us/nasdaq stocks/2/neup.us.txt b/daily/us/nasdaq stocks/2/neup.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..25eff13c10732b7b7c821833b404344cdc3e7d79
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/neup.us.txt	
@@ -0,0 +1,949 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NEUP.US,D,20211216,000000,264,264,152.82,176.76,15025.833327323,0
+NEUP.US,D,20211217,000000,156,174,148.2,156,5653.7499977385,0
+NEUP.US,D,20211220,000000,156,156,147,154.2,1466.1666660802,0
+NEUP.US,D,20211221,000000,154.2,164.4,150.246,153,2167.9166657995,0
+NEUP.US,D,20211222,000000,150.48,159.6,148.08,148.8,5418.2499978327,0
+NEUP.US,D,20211223,000000,150.12,153.12,148.2,148.2,786.9166663519,0
+NEUP.US,D,20211227,000000,154.08,154.08,144.6,150.48,3327.3333320024,0
+NEUP.US,D,20211228,000000,152.999,152.999,147.48,150.732,533.9166664531,0
+NEUP.US,D,20211229,000000,151.2,151.8,148.2,148.56,429.7499998281,0
+NEUP.US,D,20211230,000000,155.88,156,150.084,150.084,109.2499999563,0
+NEUP.US,D,20211231,000000,152.88,152.88,148.2,150.6,654.0833330717,0
+NEUP.US,D,20220103,000000,150.6,150.6,148.32,150.024,799.9166663467,0
+NEUP.US,D,20220104,000000,150.6,151.44,128.64,141.12,750.5833330331,0
+NEUP.US,D,20220105,000000,142.548,142.68,130.201,141.24,195.5833332551,0
+NEUP.US,D,20220106,000000,138.24,138.24,138.24,138.24,61.4999999754,0
+NEUP.US,D,20220107,000000,126.36,150.6,126.36,138.6,925.4166662965,0
+NEUP.US,D,20220110,000000,148.32,149.999,140.704,140.704,643.2499997427,0
+NEUP.US,D,20220111,000000,143.28,150.48,143.16,150.12,394.166666509,0
+NEUP.US,D,20220112,000000,165.12,165.12,148.952,150.6,644.4999997422,0
+NEUP.US,D,20220113,000000,162,162,144.6,148.8,403.7499998385,0
+NEUP.US,D,20220114,000000,149.04,151.02,149.04,149.04,866.3333329868,0
+NEUP.US,D,20220118,000000,154.8,154.8,151.871,151.92,453.0833331521,0
+NEUP.US,D,20220119,000000,152.4,154.32,141,149.88,557.1666664438,0
+NEUP.US,D,20220120,000000,153.42,153.42,143.4,144.12,600.6666664264,0
+NEUP.US,D,20220121,000000,155.04,155.52,145.08,149.04,255.1666665646,0
+NEUP.US,D,20220124,000000,149.04,150.396,138.12,141.642,1304.999999478,0
+NEUP.US,D,20220125,000000,140.16,155.64,140.04,155.64,795.1666663486,0
+NEUP.US,D,20220126,000000,155.64,155.64,142.56,142.56,93.333333296,0
+NEUP.US,D,20220127,000000,132.48,138,121.44,128.4,265.4999998938,0
+NEUP.US,D,20220128,000000,130.2,136.679,130.2,130.2,237.5833332383,0
+NEUP.US,D,20220131,000000,134.76,139.8,134.4,134.743,361.5833331887,0
+NEUP.US,D,20220201,000000,135.606,136.2,127.8,136.2,110.7499999557,0
+NEUP.US,D,20220202,000000,140.4,140.4,123.36,136.08,1072.5833329043,0
+NEUP.US,D,20220203,000000,129,148.44,127.62,144,1509.7499993961,0
+NEUP.US,D,20220204,000000,155.88,155.88,140.28,140.28,411.0833331689,0
+NEUP.US,D,20220208,000000,141,149.88,140.4,149.88,729.999999708,0
+NEUP.US,D,20220209,000000,150,150,150,150,32.6666666536,0
+NEUP.US,D,20220210,000000,136.38,149.4,136.38,143.16,835.4166663325,0
+NEUP.US,D,20220211,000000,138,139.006,131.16,131.16,587.9999997648,0
+NEUP.US,D,20220214,000000,132,132,128.4,128.4,163.9999999344,0
+NEUP.US,D,20220215,000000,126,139.8,120,126.24,1148.333332874,0
+NEUP.US,D,20220216,000000,123.6,123.6,121.8,122.4,389.999999844,0
+NEUP.US,D,20220217,000000,120,127.56,120,123.6,362.2499998551,0
+NEUP.US,D,20220218,000000,124.8,124.8,123.6,123.6,168.4999999326,0
+NEUP.US,D,20220222,000000,123.12,124.5,120,120,642.6666664096,0
+NEUP.US,D,20220223,000000,108,123.48,106.68,120,483.4999998066,0
+NEUP.US,D,20220225,000000,116.4,116.4,116.4,116.4,56.3333333108,0
+NEUP.US,D,20220228,000000,119.76,122.4,112.08,122.4,253.0833332321,0
+NEUP.US,D,20220303,000000,120.36,129.001,120.36,129,156.5833332707,0
+NEUP.US,D,20220308,000000,120,120,114.36,114.36,76.3333333028,0
+NEUP.US,D,20220309,000000,113.88,113.88,105.72,105.72,30.1666666546,0
+NEUP.US,D,20220310,000000,103.2,103.2,103.2,103.2,67.9999999728,0
+NEUP.US,D,20220311,000000,106.44,111.48,106.44,111.48,153.7499999385,0
+NEUP.US,D,20220315,000000,101.64,101.64,101.64,101.64,20.3333333252,0
+NEUP.US,D,20220321,000000,104.4,104.4,104.4,104.4,16.2499999935,0
+NEUP.US,D,20220323,000000,102.36,102.36,102.36,102.36,47.499999981,0
+NEUP.US,D,20220330,000000,101.04,130.44,68.4,102,7684.166663593,0
+NEUP.US,D,20220331,000000,93.48,102.001,93.48,102.001,141.1666666102,0
+NEUP.US,D,20220401,000000,91.08,97.86,91.08,97.86,62.3333333084,0
+NEUP.US,D,20220404,000000,101.28,101.28,91.2,100.32,68.9999999724,0
+NEUP.US,D,20220405,000000,102,123.48,102,112.8,245.9999999016,0
+NEUP.US,D,20220406,000000,113.76,113.76,102.36,106.44,74.6666666368,0
+NEUP.US,D,20220411,000000,109.68,119.4,107.52,115.26,218.4999999126,0
+NEUP.US,D,20220412,000000,112.2,120.012,112.2,119.7,1699.99999932,0
+NEUP.US,D,20220413,000000,109.8,117.48,105.54,105.6,1481.3333327408,0
+NEUP.US,D,20220414,000000,116.16,117.48,105.6,114,501.4166664661,0
+NEUP.US,D,20220418,000000,104.4,105.48,104.4,105.12,89.4166666309,0
+NEUP.US,D,20220419,000000,96,105.36,96,102.42,186.666666592,0
+NEUP.US,D,20220420,000000,93.72,93.72,93.72,93.72,19.0833333257,0
+NEUP.US,D,20220421,000000,90.12,110.519,90.12,100.68,279.8333332214,0
+NEUP.US,D,20220422,000000,99,99,98.52,98.52,53.2499999787,0
+NEUP.US,D,20220427,000000,91.8,99.36,91.68,96.72,254.5833332315,0
+NEUP.US,D,20220429,000000,93.6012,93.6012,93.6,93.6,52.7499999789,0
+NEUP.US,D,20220502,000000,87.48,94.08,87.48,88.8,199.0833332537,0
+NEUP.US,D,20220504,000000,93.24,99.96,93.12,99.96,83.7499999665,0
+NEUP.US,D,20220510,000000,98.4,98.4,98.4,98.4,29.4166666549,0
+NEUP.US,D,20220512,000000,104.4,104.4,100.2,101.4,170.9999999316,0
+NEUP.US,D,20220513,000000,90.72,90.72,90.72,90.72,20.833333325,0
+NEUP.US,D,20220613,000000,78.72,78.72,78,78,37.0833333185,0
+NEUP.US,D,20220621,000000,82.38,82.38,82.38,82.38,8.8333333298,0
+NEUP.US,D,20220622,000000,78.6,78.6,78.6,78.6,13.0833333281,0
+NEUP.US,D,20220628,000000,85.68,94.6404,85.68,93.6,535.2499997859,0
+NEUP.US,D,20220629,000000,93.612,93.612,84.6,84.6,111.4166666221,0
+NEUP.US,D,20220630,000000,94.68,94.68,83.88,83.88,63.2499999747,0
+NEUP.US,D,20220707,000000,93.72,93.72,84.36,84.36,43.4999999826,0
+NEUP.US,D,20220708,000000,92.28,92.28,91.8,91.8,25.1666666566,0
+NEUP.US,D,20220711,000000,87.48,87.48,87.48,87.48,9.2499999963,0
+NEUP.US,D,20220714,000000,81.84,87.9,81.6,87.9,101.0833332929,0
+NEUP.US,D,20220721,000000,93.6,93.6,93.6,93.6,25.1666666566,0
+NEUP.US,D,20220726,000000,86.16,90.72,82.8,90.72,171.3333332648,0
+NEUP.US,D,20220727,000000,88.8,89.28,78.96,78.96,379.6666665148,0
+NEUP.US,D,20220729,000000,84,84,78.6,78.6,107.6666666236,0
+NEUP.US,D,20220801,000000,78.48,78.48,78.48,78.48,12.9166666615,0
+NEUP.US,D,20220809,000000,75.84,75.84,75.84,75.84,8.33333333,0
+NEUP.US,D,20220810,000000,75.84,75.84,75.84,75.84,16.4999999934,0
+NEUP.US,D,20220812,000000,84,84,81.72,81.72,37.5833333183,0
+NEUP.US,D,20220815,000000,91.32,91.32,75.84,85.2,1288.0833328181,0
+NEUP.US,D,20220816,000000,89.4,90.6,73.08,85.32,872.0833329845,0
+NEUP.US,D,20220818,000000,86.4,91.8,85.32,87,200.1666665866,0
+NEUP.US,D,20220819,000000,88.32,98.16,86.4,97.7844,576.0833331029,0
+NEUP.US,D,20220822,000000,88.44,88.44,88.44,88.44,107.7499999569,0
+NEUP.US,D,20220823,000000,85.32,99.6,85.32,94.104,110.3333332892,0
+NEUP.US,D,20220824,000000,94.08,94.08,92.16,92.16,27.6666666556,0
+NEUP.US,D,20220825,000000,98.16,100.8,96,99,213.333333248,0
+NEUP.US,D,20220826,000000,90,97.44,88.8,92.4,230.4999999078,0
+NEUP.US,D,20220831,000000,92.4,92.4,92.4,92.4,105.2499999579,0
+NEUP.US,D,20220901,000000,100.2,102.96,100.2,102.96,34.6666666528,0
+NEUP.US,D,20220902,000000,100.32,114,97.8,109.44,250.7499998997,0
+NEUP.US,D,20220907,000000,106.32,117.6,103.44,105.6,472.0833331445,0
+NEUP.US,D,20220908,000000,98.4,107.28,98.4,102.252,169.5833332655,0
+NEUP.US,D,20220909,000000,98.4,98.4,98.4,98.4,16.0833333269,0
+NEUP.US,D,20220914,000000,92.2608,92.2608,92.2608,92.2608,12.8333333282,0
+NEUP.US,D,20220915,000000,87,88.8,87,88.56,80.6666666344,0
+NEUP.US,D,20220916,000000,84,86.2356,84,86.2356,18.4166666593,0
+NEUP.US,D,20220920,000000,81.72,96,81.72,90.12,87.9999999648,0
+NEUP.US,D,20220921,000000,92.52,95.04,86.4,86.64,403.4999998386,0
+NEUP.US,D,20220926,000000,79.8,79.8,72,72,105.0833332913,0
+NEUP.US,D,20220927,000000,64.8,72,63.6,72,216.7499999133,0
+NEUP.US,D,20220929,000000,79.08,85.08,72.8712,75.6,200.9166665863,0
+NEUP.US,D,20220930,000000,72,86.16,72,75.1896,204.9166665847,0
+NEUP.US,D,20221003,000000,93.5196,93.5196,84,84,27.5833333223,0
+NEUP.US,D,20221004,000000,84.186,86.16,84.1416,85.68,172.499999931,0
+NEUP.US,D,20221005,000000,90.36,92.1,82.8,92.1,289.4166665509,0
+NEUP.US,D,20221006,000000,94.2,100.8,83.4,90,499.2499998003,0
+NEUP.US,D,20221007,000000,91.92,91.92,80.04,87.6,347.9999998608,0
+NEUP.US,D,20221010,000000,81,87.6,81,87,160.2499999359,0
+NEUP.US,D,20221011,000000,87.6,94.2,87,87,62.9999999748,0
+NEUP.US,D,20221012,000000,90.96,90.96,90.96,90.96,23.1666666574,0
+NEUP.US,D,20221013,000000,90,90,90,90,25.9999999896,0
+NEUP.US,D,20221014,000000,103.44,103.56,102,102.84,83.8333332998,0
+NEUP.US,D,20221017,000000,103.53,103.53,103.53,103.53,11.4999999954,0
+NEUP.US,D,20221019,000000,105,105,102.96,102.96,70.5833333051,0
+NEUP.US,D,20221024,000000,102.6,102.84,102.6,102.84,26.7499999893,0
+NEUP.US,D,20221026,000000,107.4,107.4,102.001,105.24,43.4166666493,0
+NEUP.US,D,20221027,000000,112.8,130.8,112.8,116.04,229.9166665747,0
+NEUP.US,D,20221028,000000,116.04,116.16,99,99,333.0833332001,0
+NEUP.US,D,20221031,000000,99,99,99,99,46.8333333146,0
+NEUP.US,D,20221102,000000,89.586,96,89.586,96,37.9999999848,0
+NEUP.US,D,20221104,000000,98.64,116.4,96.6,99.48,925.833332963,0
+NEUP.US,D,20221108,000000,98.28,118.68,96.24,108.24,896.0833329749,0
+NEUP.US,D,20221109,000000,101.04,124.5,101.04,112.2,1020.833332925,0
+NEUP.US,D,20221110,000000,115.8,117,102.24,103.8,479.9166664747,0
+NEUP.US,D,20221114,000000,99.6,102,94.7676,102,608.33333309,0
+NEUP.US,D,20221116,000000,99,101.999,99,101.999,123.9166666171,0
+NEUP.US,D,20221117,000000,85.2,89.4,84,84.24,13707.249994517,0
+NEUP.US,D,20221118,000000,85.2,88.56,84.6,86.88,2023.8333325238,0
+NEUP.US,D,20221121,000000,87,87.96,86.88,86.88,1263.5833328279,0
+NEUP.US,D,20221122,000000,86.88,87,86.4,86.4,1036.8333329186,0
+NEUP.US,D,20221123,000000,85.8,86.28,85.8,86.28,349.3333331936,0
+NEUP.US,D,20221125,000000,85.8,85.8,85.8,85.8,238.1666665714,0
+NEUP.US,D,20221128,000000,85.8,85.8,82.56,84,1961.9166658819,0
+NEUP.US,D,20221129,000000,84.12,84.1248,82.92,83.28,941.66666629,0
+NEUP.US,D,20221130,000000,83.04,84,82.8,84,186.8333332586,0
+NEUP.US,D,20221201,000000,83.4,83.76,81,83.4,1204.9166661847,0
+NEUP.US,D,20221202,000000,84,84,82.8,82.8,103.9166666251,0
+NEUP.US,D,20221205,000000,82.8,82.8,82.8,82.8,425.0833331633,0
+NEUP.US,D,20221206,000000,82.8,82.8,76.8,80.4,497.0833331345,0
+NEUP.US,D,20221207,000000,76.8012,82.7988,73.8,73.8,406.3333331708,0
+NEUP.US,D,20221208,000000,78.48,81.6,75.24,78.42,662.3333330684,0
+NEUP.US,D,20221209,000000,81.6,81.6,78.12,78.12,173.1666665974,0
+NEUP.US,D,20221212,000000,81.6,81.6,79.92,79.92,46.4166666481,0
+NEUP.US,D,20221214,000000,81.6,81.6,75.36,81.6,78.9166666351,0
+NEUP.US,D,20221219,000000,70.68,70.68,70.68,70.68,35.6666666524,0
+NEUP.US,D,20221220,000000,59.4,59.4,59.28,59.28,35.6666666524,0
+NEUP.US,D,20221221,000000,59.472,59.472,58.8,58.8,59.2499999763,0
+NEUP.US,D,20221222,000000,58.56,58.56,56.52,56.52,39.5833333175,0
+NEUP.US,D,20221228,000000,56.52,56.52,56.52,56.52,87.6666666316,0
+NEUP.US,D,20221229,000000,55.8,55.8,55.8,55.8,416.9999998332,0
+NEUP.US,D,20221230,000000,55.8,70.2,51,55.8,1593.5833326959,0
+NEUP.US,D,20230103,000000,54.12,54.12,49.56,49.56,16.66666666,0
+NEUP.US,D,20230106,000000,47.04,49.92,45.6,45.6,424.0833331637,0
+NEUP.US,D,20230109,000000,45.6,46.32,42.12,45.96,211.2499999155,0
+NEUP.US,D,20230110,000000,43.08,54,43.08,54,420.2499998319,0
+NEUP.US,D,20230111,000000,43.2,60.84,43.2,56.4,733.1666663734,0
+NEUP.US,D,20230113,000000,50.4,51.36,49.56,51.36,157.6666666036,0
+NEUP.US,D,20230117,000000,57,57,49.92,52.2,200.0833332533,0
+NEUP.US,D,20230118,000000,49.56,50.34,48.24,49.2,196.1666665882,0
+NEUP.US,D,20230119,000000,50.28,50.28,45.6,48.6,214.999999914,0
+NEUP.US,D,20230120,000000,47.64,53.28,47.64,48.6,2524.3333323236,0
+NEUP.US,D,20230123,000000,48.84,51.36,43.9188,49.92,291.9166665499,0
+NEUP.US,D,20230124,000000,58.68,58.68,43.2,50.4,2650.3333322732,0
+NEUP.US,D,20230125,000000,48.6,51,43.8,47.52,6142.7499975429,0
+NEUP.US,D,20230126,000000,46.2,65.4,46.08,52.8,1875.833332583,0
+NEUP.US,D,20230127,000000,54,63.9,48.2388,51.3,3371.0833319849,0
+NEUP.US,D,20230130,000000,48.84,53.76,46.08,48.12,434.9166664927,0
+NEUP.US,D,20230131,000000,48.12,50.4,47.76,48,131.1666666142,0
+NEUP.US,D,20230201,000000,49.8,54,46.44,50.16,1435.1666660926,0
+NEUP.US,D,20230202,000000,48.18,53.76,48.18,49.2,694.166666389,0
+NEUP.US,D,20230203,000000,49.2,50.598,49.2,49.92,119.9166666187,0
+NEUP.US,D,20230206,000000,50.4,50.4,50.4,50.4,35.5833333191,0
+NEUP.US,D,20230207,000000,49.212,52.32,48,48,158.9166666031,0
+NEUP.US,D,20230208,000000,50.52,55.56,45.36,45.36,361.0833331889,0
+NEUP.US,D,20230209,000000,49.8,49.8,46.98,48.6,128.5833332819,0
+NEUP.US,D,20230210,000000,45.45,45.45,45.45,45.45,76.0833333029,0
+NEUP.US,D,20230213,000000,48,48,48,48,56.4999999774,0
+NEUP.US,D,20230214,000000,50.4,51.24,49.8,49.92,72.9166666375,0
+NEUP.US,D,20230215,000000,45.96,48,45.96,47.9988,167.5833332663,0
+NEUP.US,D,20230217,000000,46.2,46.8,45.6324,46.8,85.9999999656,0
+NEUP.US,D,20230221,000000,45.6,45.6,45.6,45.6,26.666666656,0
+NEUP.US,D,20230222,000000,39.36,42.48,29.88,31.68,8920.4166630985,0
+NEUP.US,D,20230223,000000,33.36,35.76,31.2,34.68,3739.8333318374,0
+NEUP.US,D,20230224,000000,33.84,44.16,33,41.28,4154.3333316716,0
+NEUP.US,D,20230227,000000,46.44,46.44,36.24,38.4,858.33333299,0
+NEUP.US,D,20230228,000000,34.56,38.4,34.56,36,708.8333330498,0
+NEUP.US,D,20230301,000000,36,36,33.2412,34.62,649.99999974,0
+NEUP.US,D,20230302,000000,34.08,38.808,33.84,38.28,1022.1666662578,0
+NEUP.US,D,20230303,000000,34.4628,37.5528,34.4628,36.96,255.0833332313,0
+NEUP.US,D,20230306,000000,40.08,44.9868,33.2376,43.2,4695.4166647885,0
+NEUP.US,D,20230307,000000,39.72,92.52,39.72,51.96,385251.66651257,0
+NEUP.US,D,20230308,000000,44.64,63.12,42,55.8,86233.33329884,0
+NEUP.US,D,20230309,000000,59.16,62.64,41.16,41.16,32571.833320305,0
+NEUP.US,D,20230310,000000,49.2,49.2,41.16,41.16,10774.416662357,0
+NEUP.US,D,20230313,000000,39,41.2608,36,36.96,6155.4166642045,0
+NEUP.US,D,20230314,000000,38.16,40.6416,36,36.24,3844.4999984622,0
+NEUP.US,D,20230315,000000,35.4,36.03,30.24,33,5503.1666644654,0
+NEUP.US,D,20230316,000000,32.88,33,28.8,29.4,6788.1666639514,0
+NEUP.US,D,20230317,000000,29.76,35.4,28.92,31.68,10517.499995793,0
+NEUP.US,D,20230320,000000,33,33.2124,30.3,31.08,3079.3333321016,0
+NEUP.US,D,20230321,000000,32.4,33,29.2812,29.88,3617.9999985528,0
+NEUP.US,D,20230322,000000,30,30.12,27.96,29.4,1179.3333328616,0
+NEUP.US,D,20230323,000000,28.32,31.32,26.64,28.8,4524.2499981903,0
+NEUP.US,D,20230324,000000,28.2,29.1,26.4012,27,2237.0833324385,0
+NEUP.US,D,20230327,000000,24.8808,28.68,24.84,26.88,3577.6666652356,0
+NEUP.US,D,20230328,000000,26.04,29.88,24.72,26.16,2731.8333322406,0
+NEUP.US,D,20230329,000000,25.44,26.568,23.88,24.72,2587.0833322985,0
+NEUP.US,D,20230330,000000,26.4,26.4,21.6,21.6,4436.2499982255,0
+NEUP.US,D,20230331,000000,24.6,35.6388,23.0856,31.2,70797.083305015,0
+NEUP.US,D,20230403,000000,31.44,31.44,24,27.12,8768.7499964925,0
+NEUP.US,D,20230404,000000,27.48,27.48,21.84,23.52,4822.1666647378,0
+NEUP.US,D,20230405,000000,23.52,24.96,22.56,24.96,3630.4999985478,0
+NEUP.US,D,20230406,000000,26.748,30.42,25.92,27.6,5494.166664469,0
+NEUP.US,D,20230410,000000,26.88,28.8,25.32,26.4,2062.499999175,0
+NEUP.US,D,20230411,000000,25.92,27.6,24.36,25.56,4171.9999983312,0
+NEUP.US,D,20230412,000000,24.24,25.2,24.12,24.84,901.4999996394,0
+NEUP.US,D,20230413,000000,25.2,27.8796,24.24,26.52,1843.0833325961,0
+NEUP.US,D,20230414,000000,25.3212,29.88,25.3212,27.48,3211.2499987155,0
+NEUP.US,D,20230417,000000,27,29.4,26.04,27,737.9166663715,0
+NEUP.US,D,20230418,000000,29.76,29.76,26.76,27.6,909.3333329696,0
+NEUP.US,D,20230419,000000,30,30.36,25.44,27,2392.7499990429,0
+NEUP.US,D,20230420,000000,28.3824,28.3824,28.3824,28.3824,57.2499999771,0
+NEUP.US,D,20230421,000000,27.12,28.2,27.12,28.2,579.4166664349,0
+NEUP.US,D,20230424,000000,25.8,32.4,25.8,31.32,3119.9166654187,0
+NEUP.US,D,20230425,000000,32.04,33,30.72,30.72,1149.3333328736,0
+NEUP.US,D,20230426,000000,30.72,30.72,24.72,25.92,2754.2499988983,0
+NEUP.US,D,20230427,000000,25.92,28.2,25.7328,27.12,1541.8333327166,0
+NEUP.US,D,20230428,000000,27.12,29.6688,26.5836,27,497.4166664677,0
+NEUP.US,D,20230501,000000,27.12,28.14,26.64,26.88,285.5833332191,0
+NEUP.US,D,20230502,000000,27,27,25.68,26.28,152.4166666057,0
+NEUP.US,D,20230503,000000,26.64,26.64,26.4,26.4,108.33333329,0
+NEUP.US,D,20230504,000000,26.568,28.1988,26.568,28.1988,113.9166666211,0
+NEUP.US,D,20230505,000000,26.4,29.7588,25.0812,27.48,306.4166665441,0
+NEUP.US,D,20230508,000000,27.6,29.4828,26.88,27,471.4999998114,0
+NEUP.US,D,20230509,000000,28.2,28.2,25.2,25.8,179.2499999283,0
+NEUP.US,D,20230510,000000,27.12,27.24,26.64,27.12,549.4999997802,0
+NEUP.US,D,20230511,000000,28.2,28.44,27.72,28.32,333.7499998665,0
+NEUP.US,D,20230512,000000,28.44,32.3988,28.3752,30.36,2705.5833322511,0
+NEUP.US,D,20230515,000000,30.6,38.52,30.6,34.8,6620.4166640185,0
+NEUP.US,D,20230516,000000,34.44,34.44,31.68,32.4,523.333333124,0
+NEUP.US,D,20230517,000000,31.1844,34.44,29.52,33.0276,594.4166664289,0
+NEUP.US,D,20230518,000000,32.16,34.044,30.24,32.64,125.4166666165,0
+NEUP.US,D,20230519,000000,31.2,32.4,27.6012,28.8312,1972.5833325443,0
+NEUP.US,D,20230522,000000,32.64,32.64,26.5212,28.44,1140.833332877,0
+NEUP.US,D,20230523,000000,28.44,30.24,27.1212,27.6,1445.833332755,0
+NEUP.US,D,20230524,000000,27.84,31.56,27.6,28.08,1079.7499995681,0
+NEUP.US,D,20230525,000000,31.56,31.56,27.48,27.72,489.3333331376,0
+NEUP.US,D,20230526,000000,28.2,28.68,27.6,27.72,704.0833330517,0
+NEUP.US,D,20230530,000000,27.72,28.2,24.96,26.1612,2521.666665658,0
+NEUP.US,D,20230531,000000,26.04,27.96,25.8012,26.64,565.6666664404,0
+NEUP.US,D,20230601,000000,27.24,27.24,26.1048,26.4,1007.5833329303,0
+NEUP.US,D,20230602,000000,26.4,28.2,25.92,25.92,147.5833332743,0
+NEUP.US,D,20230605,000000,26.88,28.2,25.92,27.48,556.9166664439,0
+NEUP.US,D,20230606,000000,28.2,28.2,27.4812,28.2,313.5833332079,0
+NEUP.US,D,20230607,000000,30,30.6,26.64,26.76,965.833332947,0
+NEUP.US,D,20230608,000000,28.7088,28.8,26.76,26.76,148.5833332739,0
+NEUP.US,D,20230609,000000,30,30,27.12,27.12,92.9999999628,0
+NEUP.US,D,20230612,000000,29.28,30,28.8,28.8,170.6666665984,0
+NEUP.US,D,20230613,000000,30,31.2,30,31.08,384.999999846,0
+NEUP.US,D,20230614,000000,30.6,32.04,29.4,29.4,83.9999999664,0
+NEUP.US,D,20230615,000000,30,30,28.7328,29.22,122.8333332842,0
+NEUP.US,D,20230616,000000,30.6,32.94,29.61,32.94,1190.1666661906,0
+NEUP.US,D,20230620,000000,31.68,31.68,28.8,30.4284,1133.0833328801,0
+NEUP.US,D,20230621,000000,28.2,29.22,27.36,27.36,249.166666567,0
+NEUP.US,D,20230622,000000,25.56,26.76,25.5588,26.16,353.9999998584,0
+NEUP.US,D,20230623,000000,25.8,28.44,24.72,24.72,455.9166664843,0
+NEUP.US,D,20230626,000000,26.304,28.1652,24.24,24.48,941.2499996235,0
+NEUP.US,D,20230627,000000,25.2,25.2,25.056,25.2,528.0833331221,0
+NEUP.US,D,20230628,000000,27.36,27.36,24.48,24.72,84.166666633,0
+NEUP.US,D,20230629,000000,24.3348,25.7196,24.3348,25.7196,439.166666491,0
+NEUP.US,D,20230630,000000,27.18,27.18,26.4,26.4,50.2499999799,0
+NEUP.US,D,20230703,000000,26.4,27.972,25.3668,27.972,94.3333332956,0
+NEUP.US,D,20230705,000000,30,30.8808,28.2,28.2,574.0833331037,0
+NEUP.US,D,20230706,000000,29.52,29.52,28.2,28.2,78.9166666351,0
+NEUP.US,D,20230707,000000,27.36,28.2,27.36,28.2,113.9999999544,0
+NEUP.US,D,20230710,000000,28.2,30.48,27.24,30.1068,124.166666617,0
+NEUP.US,D,20230711,000000,27.72,31.08,27.72,30.12,441.66666649,0
+NEUP.US,D,20230712,000000,29.724,30.6,29.64,30.6,137.5833332783,0
+NEUP.US,D,20230713,000000,30.84,32.274,29.4,30.96,768.333333026,0
+NEUP.US,D,20230714,000000,30.36,32.28,30,32.2788,890.1666663106,0
+NEUP.US,D,20230717,000000,30.9816,33,30.6,31.74,138.333333278,0
+NEUP.US,D,20230718,000000,30.5124,30.5124,29.4,29.4,282.8333332202,0
+NEUP.US,D,20230719,000000,27.6,32.88,27.6,31.56,245.9166665683,0
+NEUP.US,D,20230720,000000,29.4,31.2672,29.4,30.744,141.2499999435,0
+NEUP.US,D,20230721,000000,30.12,30.7596,30.12,30.7596,85.4166666325,0
+NEUP.US,D,20230725,000000,25.8,28.2108,25.8,25.86,2755.9166655643,0
+NEUP.US,D,20230726,000000,24.48,25.0848,24.12,24.48,622.8333330842,0
+NEUP.US,D,20230727,000000,24,26.976,21,23.52,3158.9999987364,0
+NEUP.US,D,20230728,000000,23.34,23.94,22.68,22.92,380.7499998477,0
+NEUP.US,D,20230731,000000,17.5212,21.12,17.5212,19.68,2596.3333322948,0
+NEUP.US,D,20230801,000000,19.68,23.64,19.56,20.28,3174.99999873,0
+NEUP.US,D,20230802,000000,19.68,20.28,17.4,17.64,2439.9166656907,0
+NEUP.US,D,20230803,000000,18,20.76,18,19.752,1442.5833327563,0
+NEUP.US,D,20230804,000000,18.8412,18.8412,17.76,17.76,771.7499996913,0
+NEUP.US,D,20230807,000000,25.08,30,15.24,15.48,90242.91663057,0
+NEUP.US,D,20230808,000000,15.48,20.64,14.52,15.24,17322.499993071,0
+NEUP.US,D,20230809,000000,16.32,19.08,15.6012,18.36,5705.5833310511,0
+NEUP.US,D,20230810,000000,17.76,21.12,16.7652,19.8,9985.0833293393,0
+NEUP.US,D,20230811,000000,19.2,20.76,18.12,18.12,5903.333330972,0
+NEUP.US,D,20230814,000000,19.44,19.44,17.28,18.342,3728.5833318419,0
+NEUP.US,D,20230815,000000,19.56,19.56,17.04,17.4,652.2499997391,0
+NEUP.US,D,20230816,000000,17.76,17.76,16.44,17.4,1207.7499995169,0
+NEUP.US,D,20230817,000000,18.84,19.2,16.56,17.4,2720.5833322451,0
+NEUP.US,D,20230818,000000,17.4,17.9472,17.04,17.9472,1346.9999994612,0
+NEUP.US,D,20230821,000000,17.4,18.24,16.242,16.4868,2863.4166655213,0
+NEUP.US,D,20230822,000000,16.2,16.32,13.68,14.4,3677.5833318623,0
+NEUP.US,D,20230823,000000,15.24,17.88,15.12,16.68,10380.333329181,0
+NEUP.US,D,20230824,000000,17.28,24.36,16.56,18,127474.33328234,0
+NEUP.US,D,20230825,000000,22.2,24,18.36,18.36,43310.833316009,0
+NEUP.US,D,20230828,000000,22.68,30.72,20.16,21.12,309448.16654289,0
+NEUP.US,D,20230829,000000,24,25.08,20.64,21.36,204940.99991802,0
+NEUP.US,D,20230830,000000,20.28,21.48,19.2,20.04,30445.249987822,0
+NEUP.US,D,20230831,000000,19.92,22.44,18.72,21.6,36448.416652087,0
+NEUP.US,D,20230901,000000,22.68,23.76,20.8848,23.64,21797.833324614,0
+NEUP.US,D,20230905,000000,23.64,23.7,21.84,22.08,7180.5833304611,0
+NEUP.US,D,20230906,000000,21.6,22.08,20.4156,21.36,8636.7499965453,0
+NEUP.US,D,20230907,000000,22.08,23.16,20.88,21.96,13929.833327761,0
+NEUP.US,D,20230908,000000,21.36,24.6,21.36,22.08,28038.499988785,0
+NEUP.US,D,20230911,000000,23.28,24.6,22.08,22.32,28498.9999886,0
+NEUP.US,D,20230912,000000,22.68,23.0316,20.2812,21.12,13729.749994508,0
+NEUP.US,D,20230913,000000,22.2,25.08,19.56,21.48,114844.16662073,0
+NEUP.US,D,20230914,000000,17.4,19.2,16.08,16.08,54859.666644723,0
+NEUP.US,D,20230915,000000,15.84,15.96,14.4,14.52,16733.83332664,0
+NEUP.US,D,20230918,000000,15.48,15.48,14.04,14.28,6215.7499975137,0
+NEUP.US,D,20230919,000000,14.4,14.8656,11.16,13.08,16336.666660132,0
+NEUP.US,D,20230920,000000,13.56,13.92,12.48,12.6,6771.0833306249,0
+NEUP.US,D,20230921,000000,12.24,12.48,11.52,11.94,6600.9999973596,0
+NEUP.US,D,20230922,000000,12.6,13.2,12.6,12.84,5233.4166645733,0
+NEUP.US,D,20230925,000000,13.2,13.302,11.9976,12.48,5289.999997884,0
+NEUP.US,D,20230926,000000,12.12,12.3276,11.16,11.4,3921.666665098,0
+NEUP.US,D,20230927,000000,11.88,11.9424,11.64,11.82,5022.9166646575,0
+NEUP.US,D,20230928,000000,68.64,76.92,33.72,40.44,10486567.745805,0
+NEUP.US,D,20230929,000000,38.4,42.72,32.4,32.4,624870.24975005,0
+NEUP.US,D,20231002,000000,37.68,53.88,34.08,47.28,3233450.6653733,0
+NEUP.US,D,20231003,000000,46.32,63.6,44.16,49.8,2406843.7490373,0
+NEUP.US,D,20231004,000000,49.32,53.4,46.68,48.84,291071.0832169,0
+NEUP.US,D,20231005,000000,47.4,47.52,40.332,45.48,133639.41661321,0
+NEUP.US,D,20231006,000000,43.8,55.68,43.8,48,286149.16655221,0
+NEUP.US,D,20231009,000000,46.68,51.84,46.32,50.04,112228.74995511,0
+NEUP.US,D,20231010,000000,51,56.4,49.8,52.56,169663.74993213,0
+NEUP.US,D,20231011,000000,52.92,57.6,52.08,53.52,173259.4999307,0
+NEUP.US,D,20231012,000000,52.56,54.24,44.4,48.12,70602.666638426,0
+NEUP.US,D,20231013,000000,47.76,49.8,45.24,46.56,45946.916648288,0
+NEUP.US,D,20231016,000000,48.96,54.5988,45.6,53.16,89558.499964177,0
+NEUP.US,D,20231017,000000,53.04,56.724,51.24,51.96,56009.416644263,0
+NEUP.US,D,20231018,000000,51.24,51.8388,46.68,49.2,27963.416655481,0
+NEUP.US,D,20231019,000000,49.44,50.8092,47.5656,48.36,23291.833324017,0
+NEUP.US,D,20231020,000000,47.16,48.6,45.6,45.72,18596.999992561,0
+NEUP.US,D,20231023,000000,45.72,46.32,43.56,44.16,16555.249993378,0
+NEUP.US,D,20231024,000000,44.16,44.88,41.16,41.16,15933.416660293,0
+NEUP.US,D,20231025,000000,41.04,41.16,35.4,36.36,31830.333320601,0
+NEUP.US,D,20231026,000000,35.76,36.4188,31.32,31.44,24489.999990204,0
+NEUP.US,D,20231027,000000,30.36,31.8,29.4,29.76,13754.083327832,0
+NEUP.US,D,20231030,000000,27.96,31.9164,27.96,30.48,17148.583326474,0
+NEUP.US,D,20231031,000000,29.16,31.7988,28.2,29.52,11013.083328928,0
+NEUP.US,D,20231101,000000,28.92,31.62,28.5612,29.4,13933.33332776,0
+NEUP.US,D,20231102,000000,30.12,30.24,28.32,28.56,4055.9999983776,0
+NEUP.US,D,20231103,000000,28.32,30.96,28.32,30.24,13747.749994501,0
+NEUP.US,D,20231106,000000,29.64,33.6,29.64,30.84,13118.166661419,0
+NEUP.US,D,20231107,000000,30.24,33,30,31.92,7908.1666635034,0
+NEUP.US,D,20231108,000000,31.32,34.08,29.52,29.88,7595.833330295,0
+NEUP.US,D,20231109,000000,28.2,30,26.88,27.24,9553.333329512,0
+NEUP.US,D,20231110,000000,26.4,27.84,20.76,20.88,17571.749992971,0
+NEUP.US,D,20231113,000000,22.8,25.1988,22.8,23.76,11633.666662013,0
+NEUP.US,D,20231114,000000,23.28,25.92,22.8,23.28,9411.666662902,0
+NEUP.US,D,20231115,000000,24.48,25.44,23.16,23.52,7822.0833302045,0
+NEUP.US,D,20231116,000000,23.52,24.966,20.04,23.04,8806.4166631441,0
+NEUP.US,D,20231117,000000,23.04,24.6,22.44,23.28,4716.5833314467,0
+NEUP.US,D,20231120,000000,24.6,25.9728,23.4828,24.36,5005.0833313313,0
+NEUP.US,D,20231121,000000,24.36,26.28,24.12,24.42,4467.5833315463,0
+NEUP.US,D,20231122,000000,23.88,25.44,22.56,22.92,6095.9166642283,0
+NEUP.US,D,20231124,000000,23.16,23.4,20.88,20.88,13233.08332804,0
+NEUP.US,D,20231127,000000,20.88,21.1152,18.6,18.6,18029.583326122,0
+NEUP.US,D,20231128,000000,19.92,19.92,17.4,17.4,11377.833328782,0
+NEUP.US,D,20231129,000000,17.52,18.24,14.952,15.72,38410.083317969,0
+NEUP.US,D,20231130,000000,16.8,17.28,15.84,15.84,17415.333326367,0
+NEUP.US,D,20231201,000000,15.96,17.4,15.96,16.8,13788.833327818,0
+NEUP.US,D,20231204,000000,17.16,17.88,16.2,16.2,15563.416660441,0
+NEUP.US,D,20231205,000000,15.96,16.44,12.72,14.16,43623.916649217,0
+NEUP.US,D,20231206,000000,14.64,16.08,14.28,14.88,17370.583326385,0
+NEUP.US,D,20231207,000000,15.24,16.68,15.12,16.2,23061.666657442,0
+NEUP.US,D,20231208,000000,15.6,15.96,14.88,15,9950.2499960199,0
+NEUP.US,D,20231211,000000,15,15.36,14.28,14.4,8363.6666633212,0
+NEUP.US,D,20231212,000000,14.4,14.76,13.56,13.8,7902.9999968388,0
+NEUP.US,D,20231213,000000,13.44,14.5188,12.96,13.56,10877.249995649,0
+NEUP.US,D,20231214,000000,13.2,14.64,13.2,14.28,14184.58332766,0
+NEUP.US,D,20231215,000000,13.92,15,13.92,14.28,8838.6666631312,0
+NEUP.US,D,20231218,000000,14.64,16.68,14.28,15.72,25674.083323064,0
+NEUP.US,D,20231219,000000,17.04,17.04,15.84,15.96,24888.166656711,0
+NEUP.US,D,20231220,000000,15.84,16.2,15.0096,15.24,11311.749995475,0
+NEUP.US,D,20231221,000000,16.44,16.92,15.2616,15.48,10238.166662571,0
+NEUP.US,D,20231222,000000,15.48,16.2,15,15.72,8607.6666632236,0
+NEUP.US,D,20231226,000000,15.48,16.2,14.76,15.48,10243.999995902,0
+NEUP.US,D,20231227,000000,15.96,17.04,15.72,17.04,26229.499989508,0
+NEUP.US,D,20231228,000000,16.8,19.2,16.44,18.6,57400.666643706,0
+NEUP.US,D,20231229,000000,18.6,18.6,17.4012,17.76,21160.999991536,0
+NEUP.US,D,20240102,000000,17.64,17.64,16.2,16.2,12327.083328403,0
+NEUP.US,D,20240103,000000,16.44,17.28,16.2,16.56,9539.9166628507,0
+NEUP.US,D,20240104,000000,16.8,17.28,15.36,15.6012,69000.916639066,0
+NEUP.US,D,20240105,000000,16.92,18,15.36,15.48,93306.333296011,0
+NEUP.US,D,20240108,000000,16.32,16.32,15.12,15.48,35195.833319255,0
+NEUP.US,D,20240109,000000,15.36,15.6,14.64,14.88,12538.083328318,0
+NEUP.US,D,20240110,000000,15.12,15.24,13.92,14.28,14370.583327585,0
+NEUP.US,D,20240111,000000,13.8,14.4,13.44,13.56,14980.833327341,0
+NEUP.US,D,20240112,000000,13.68,14.04,13.44,13.44,11964.249995214,0
+NEUP.US,D,20240116,000000,13.44,13.68,12.96,13.2,8745.2499965019,0
+NEUP.US,D,20240117,000000,13.2,13.5504,12.12,12.36,11762.499995295,0
+NEUP.US,D,20240118,000000,12.24,13.08,12,12.96,8959.4999964162,0
+NEUP.US,D,20240119,000000,12.96,12.96,12.24,12.6,8791.3333298168,0
+NEUP.US,D,20240122,000000,12,12.96,11.88,12.48,123830.16661713,0
+NEUP.US,D,20240123,000000,12.84,12.84,11.28,11.676,25243.333323236,0
+NEUP.US,D,20240124,000000,12.6,13.8,11.2836,11.88,70234.916638573,0
+NEUP.US,D,20240125,000000,12.36,12.48,11.5838,11.7528,26148.583322874,0
+NEUP.US,D,20240126,000000,12,12.12,11.136,11.376,39858.916650723,0
+NEUP.US,D,20240129,000000,11.64,12.24,10.452,12,30093.249987963,0
+NEUP.US,D,20240130,000000,11.5656,12,11.1,11.616,13794.416661149,0
+NEUP.US,D,20240131,000000,11.4,11.874,11.28,11.604,6691.9999973232,0
+NEUP.US,D,20240201,000000,11.52,11.52,10.56,11.16,13495.166661269,0
+NEUP.US,D,20240202,000000,11.1516,11.2572,11.0112,11.2572,6086.9999975652,0
+NEUP.US,D,20240205,000000,11.16,11.4,10.44,10.8516,10704.083329052,0
+NEUP.US,D,20240206,000000,11.4,11.4,10.56,11.04,9026.7499963893,0
+NEUP.US,D,20240207,000000,11.0292,11.0388,10.68,10.7232,6810.3333306092,0
+NEUP.US,D,20240208,000000,11.04,11.04,10.7232,11.0208,4629.7499981481,0
+NEUP.US,D,20240209,000000,11.0244,11.8068,10.6872,11.664,15033.916660653,0
+NEUP.US,D,20240212,000000,12.12,12.24,11.52,11.64,17714.999992914,0
+NEUP.US,D,20240213,000000,11.9304,14.4,11.76,14.04,34070.833319705,0
+NEUP.US,D,20240214,000000,15,16.08,14.4,15.6,32112.499987155,0
+NEUP.US,D,20240215,000000,15.6,15.96,14.64,15,19413.249992235,0
+NEUP.US,D,20240216,000000,15.72,15.72,14.4,15,12147.499995141,0
+NEUP.US,D,20240220,000000,15.36,15.588,14.52,15,7578.4999969686,0
+NEUP.US,D,20240221,000000,15.48,15.6,14.4,15,12458.58332835,0
+NEUP.US,D,20240222,000000,15,15,13.08,13.8,23204.749990718,0
+NEUP.US,D,20240223,000000,13.44,13.68,13.32,13.68,2969.9166654787,0
+NEUP.US,D,20240226,000000,13.68,13.8,13.08,13.32,3914.2499984343,0
+NEUP.US,D,20240227,000000,13.44,14.6148,13.44,14.28,9781.5833294207,0
+NEUP.US,D,20240228,000000,15.72,15.72,14.6448,14.94,14700.083327453,0
+NEUP.US,D,20240229,000000,15,15.6,14.52,14.88,9056.9999963772,0
+NEUP.US,D,20240301,000000,14.58,15,14.28,14.28,5156.8333312706,0
+NEUP.US,D,20240304,000000,14.52,14.64,13.4412,14.46,4179.3333316616,0
+NEUP.US,D,20240305,000000,14.16,14.4156,13.2,14.04,10139.166662611,0
+NEUP.US,D,20240306,000000,13.2,14.0796,13.2,13.8,3654.166665205,0
+NEUP.US,D,20240307,000000,13.92,14.4648,13.572,14.04,4978.1666646754,0
+NEUP.US,D,20240308,000000,14.52,14.64,14.16,14.64,5915.2499976339,0
+NEUP.US,D,20240311,000000,14.4,14.76,13.56,13.56,5201.1666645862,0
+NEUP.US,D,20240312,000000,13.56,13.92,12.72,12.72,8807.2499964771,0
+NEUP.US,D,20240313,000000,13.32,13.38,12.72,13.2,3019.0833321257,0
+NEUP.US,D,20240314,000000,12.72,13.32,11.9532,12.36,7315.6666637404,0
+NEUP.US,D,20240315,000000,12.36,12.5724,12.12,12.36,5212.5833312483,0
+NEUP.US,D,20240318,000000,12,15,12,12.6,10005.333329331,0
+NEUP.US,D,20240319,000000,12,12.96,12,12.48,4857.2499980571,0
+NEUP.US,D,20240320,000000,12.12,12.72,12.12,12.4968,2824.166665537,0
+NEUP.US,D,20240321,000000,12.84,13.32,11.76,12,172114.91659782,0
+NEUP.US,D,20240322,000000,12,12.24,10.68,11.52,22467.91665768,0
+NEUP.US,D,20240325,000000,11.436,12,11.1612,11.1612,9037.2499963851,0
+NEUP.US,D,20240326,000000,11.52,13.2,11.52,12.6,19898.99999204,0
+NEUP.US,D,20240327,000000,12.6,12.72,11.7756,12.36,5166.3333312668,0
+NEUP.US,D,20240328,000000,11.9892,12.6,11.8812,12.36,4948.9999980204,0
+NEUP.US,D,20240401,000000,11.9892,12.5856,11.9892,12,1456.3333327508,0
+NEUP.US,D,20240402,000000,12,12.39,11.76,11.8848,2624.4999989502,0
+NEUP.US,D,20240403,000000,12.336,12.336,10.8744,12,6141.3333308768,0
+NEUP.US,D,20240404,000000,12.0012,12.12,11.76,11.9376,1780.2499992879,0
+NEUP.US,D,20240405,000000,12.24,12.6,11.8872,12.12,4368.1666649194,0
+NEUP.US,D,20240408,000000,12.48,12.48,12,12.3024,2181.7499991273,0
+NEUP.US,D,20240409,000000,12.6,12.6,12.12,12.24,3375.5833319831,0
+NEUP.US,D,20240410,000000,12.24,12.36,12,12,1403.9999994384,0
+NEUP.US,D,20240411,000000,12,12.3588,12,12,1936.666665892,0
+NEUP.US,D,20240412,000000,12.48,12.5988,11.88,11.94,5020.4999979918,0
+NEUP.US,D,20240415,000000,11.88,12.24,11.16,11.748,6067.5833309063,0
+NEUP.US,D,20240416,000000,11.52,12,11.1624,11.5512,2499.0833323337,0
+NEUP.US,D,20240417,000000,11.28,11.9856,11.1888,11.5092,2418.5833323659,0
+NEUP.US,D,20240418,000000,11.64,11.988,11.5092,11.76,1502.9999993988,0
+NEUP.US,D,20240419,000000,11.88,11.88,11.52,11.7528,1201.1666661862,0
+NEUP.US,D,20240422,000000,11.6244,11.6376,11.4,11.5188,2052.9999991788,0
+NEUP.US,D,20240423,000000,11.4,11.634,11.0412,11.0784,3606.4166652241,0
+NEUP.US,D,20240424,000000,11.0412,11.4444,10.92,11.3628,2098.7499991605,0
+NEUP.US,D,20240425,000000,11.28,12,11.01,11.5956,6131.4166642141,0
+NEUP.US,D,20240426,000000,11.88,12,11.2032,12,3755.1666651646,0
+NEUP.US,D,20240429,000000,12.48,12.48,11.76,12.12,2159.9166658027,0
+NEUP.US,D,20240430,000000,11.88,12.24,11.244,11.4,5336.666664532,0
+NEUP.US,D,20240501,000000,11.394,11.76,10.08,10.9296,5096.1666646282,0
+NEUP.US,D,20240502,000000,11.16,11.28,11.0052,11.154,1035.4166662525,0
+NEUP.US,D,20240503,000000,11.4,11.64,11.16,11.52,1959.2499992163,0
+NEUP.US,D,20240506,000000,11.64,12.18,11.4696,11.8536,2779.999998888,0
+NEUP.US,D,20240507,000000,11.94,12.0012,11.52,11.52,2293.0833324161,0
+NEUP.US,D,20240508,000000,11.5314,11.5356,11.2368,11.5356,1394.6666661088,0
+NEUP.US,D,20240509,000000,12,12,11.166,11.5608,1495.9999994016,0
+NEUP.US,D,20240510,000000,11.346,11.736,11.2224,11.4132,1159.166666203,0
+NEUP.US,D,20240513,000000,11.16,11.6184,10.92,11.0628,2502.4166656657,0
+NEUP.US,D,20240514,000000,10.98,11.6256,10.8432,11.1612,6720.7499973117,0
+NEUP.US,D,20240515,000000,11.1,11.388,10.7736,11.0406,3239.8333320374,0
+NEUP.US,D,20240516,000000,10.89,11.184,10.89,11.0742,640.6666664104,0
+NEUP.US,D,20240517,000000,10.8,11.1612,10.8,10.8288,2728.8333322418,0
+NEUP.US,D,20240520,000000,11.16,11.22,10.83,11.0004,978.4166662753,0
+NEUP.US,D,20240521,000000,11.1576,14.4,10.8312,14.16,66863.666639921,0
+NEUP.US,D,20240522,000000,15.24,15.24,12.84,14.4,37856.166651524,0
+NEUP.US,D,20240523,000000,14.64,14.64,11.046,11.6412,22637.416657612,0
+NEUP.US,D,20240524,000000,11.412,14.04,11.4,12.12,11503.166662065,0
+NEUP.US,D,20240528,000000,12.72,12.72,11.04,11.7,6513.2499973947,0
+NEUP.US,D,20240529,000000,11.4,11.88,11.16,11.55,3631.5833318807,0
+NEUP.US,D,20240530,000000,12,12,11.5212,11.8548,1357.1666661238,0
+NEUP.US,D,20240531,000000,12,12.7188,9.96,10.08,310364.33320919,0
+NEUP.US,D,20240603,000000,10.08,10.2804,9.06,9.6,27790.083322217,0
+NEUP.US,D,20240604,000000,9.6396,9.6396,8.1624,8.4,18377.833325982,0
+NEUP.US,D,20240605,000000,8.52,9,8.28,8.76,9745.6666627684,0
+NEUP.US,D,20240606,000000,8.892,9,7.992,8.77319,10364.416662521,0
+NEUP.US,D,20240607,000000,8.7528,8.7732,8.298,8.52,8092.499996763,0
+NEUP.US,D,20240610,000000,8.5164,9.12,8.1384,8.4828,11022.499995591,0
+NEUP.US,D,20240611,000000,8.2284,8.64,8.1312,8.2488,8175.833330063,0
+NEUP.US,D,20240612,000000,8.526,8.7384,7.8,8.3856,14515.749994194,0
+NEUP.US,D,20240613,000000,9.768,10.2,8.6412,9.9048,113227.24995471,0
+NEUP.US,D,20240614,000000,9.708,9.9588,9.12,9.36,14670.666660798,0
+NEUP.US,D,20240617,000000,9.6,9.96313,8.8812,9.51391,13789.666661151,0
+NEUP.US,D,20240618,000000,10.44,10.44,9.012,9.636,15139.916660611,0
+NEUP.US,D,20240620,000000,9.252,9.6,9.006,9.216,6041.1666642502,0
+NEUP.US,D,20240621,000000,9.21,9.42,8.88,9.2472,3282.2499986871,0
+NEUP.US,D,20240624,000000,9.24,9.72,8.64,9.3324,12182.749995127,0
+NEUP.US,D,20240625,000000,8.9412,9.45,8.58,8.592,4989.4166646709,0
+NEUP.US,D,20240626,000000,8.724,9.24,7.968,8.97479,5878.1666643154,0
+NEUP.US,D,20240627,000000,9.012,9.3,8.8812,8.892,2852.8333321922,0
+NEUP.US,D,20240628,000000,8.76,9.204,8.4,9.204,4887.3333313784,0
+NEUP.US,D,20240701,000000,8.7984,9.1932,8.28,8.28,8071.4999967714,0
+NEUP.US,D,20240702,000000,8.5512,8.76,8.3424,8.49,5004.2499979983,0
+NEUP.US,D,20240703,000000,8.748,8.76,7.8,7.9932,4169.5833316655,0
+NEUP.US,D,20240705,000000,8.04,8.82,8.04,8.1816,6324.166664137,0
+NEUP.US,D,20240708,000000,8.52,8.88,8.1804,8.28,11517.66666206,0
+NEUP.US,D,20240709,000000,8.16,8.52,8.16,8.184,7491.7499970033,0
+NEUP.US,D,20240710,000000,7.8204,8.64,7.812,7.8252,12496.749995001,0
+NEUP.US,D,20240711,000000,7.8864,8.5188,7.8192,7.9284,7250.833330433,0
+NEUP.US,D,20240712,000000,7.98,9.2352,7.98,9.0012,12898.083328174,0
+NEUP.US,D,20240715,000000,9,9.348,8.4036,9.2028,10565.749995774,0
+NEUP.US,D,20240716,000000,9.36,10.0176,8.8956,10.0176,8821.9999964712,0
+NEUP.US,D,20240717,000000,9.84,10.44,9.6696,10.0728,8513.5833299279,0
+NEUP.US,D,20240718,000000,11.262,11.262,8.7792,9.96,1722455.499311,0
+NEUP.US,D,20240719,000000,9.0792,10.32,9.036,10.0908,118368.58328599,0
+NEUP.US,D,20240722,000000,10.2,10.56,9.6,9.72,55013.749977995,0
+NEUP.US,D,20240723,000000,9.4668,9.834,8.76,9,23661.916657202,0
+NEUP.US,D,20240724,000000,9.12,9.12,8.34,8.4,15562.999993775,0
+NEUP.US,D,20240725,000000,8.52,8.736,7.96136,8.09414,8477.7499966089,0
+NEUP.US,D,20240726,000000,8.39999,8.39999,7.9416,8.1588,14009.999994396,0
+NEUP.US,D,20240729,000000,8.04,8.4,7.8372,8.0712,6255.6666641644,0
+NEUP.US,D,20240730,000000,8.4,11.2788,8.3388,10.0092,370969.58318495,0
+NEUP.US,D,20240731,000000,10.2,10.68,6.96,9.03,1684524.9993262,0
+NEUP.US,D,20240801,000000,7.992,8.388,7.212,7.434,187263.41659176,0
+NEUP.US,D,20240802,000000,7.08,7.4184,6.6,6.84,68793.249972483,0
+NEUP.US,D,20240805,000000,6.192,6.5256,6.006,6.4068,34975.583319343,0
+NEUP.US,D,20240806,000000,6.6108,7.44,6.4872,6.6948,44855.499982058,0
+NEUP.US,D,20240807,000000,6.822,7.32,6.6,7.188,30390.166654511,0
+NEUP.US,D,20240808,000000,7.044,7.1844,6.7512,7.14,16233.33332684,0
+NEUP.US,D,20240809,000000,7.2,7.44,6.96,7.2012,22318.916657739,0
+NEUP.US,D,20240812,000000,7.416,7.68,7.2,7.38,14220.416660979,0
+NEUP.US,D,20240813,000000,7.4172,7.62,7.0812,7.26,11689.416661991,0
+NEUP.US,D,20240814,000000,6.6,7.0788,6.504,6.7632,31225.49998751,0
+NEUP.US,D,20240815,000000,6.6804,7.1556,6.372,6.9,18592.91665923,0
+NEUP.US,D,20240816,000000,6.6924,7.4556,6.6,7.0824,7746.4999969014,0
+NEUP.US,D,20240819,000000,6.6588,7.1724,6.6,7.0116,11393.249995443,0
+NEUP.US,D,20240820,000000,7.2,7.8,6.96,7.74,21773.749991291,0
+NEUP.US,D,20240821,000000,7.68,8.0928,7.3692,7.7268,8181.9166633939,0
+NEUP.US,D,20240822,000000,8.28,8.28,6.8772,7.56,9822.6666627376,0
+NEUP.US,D,20240823,000000,7.56,8.1636,7.44,8.1216,9367.2499962531,0
+NEUP.US,D,20240826,000000,7.8,8.28,7.8,8.28,9263.9166629611,0
+NEUP.US,D,20240827,000000,8.16,8.4,7.806,8.3064,8943.9166630891,0
+NEUP.US,D,20240828,000000,8.0436,8.3844,7.908,8.268,9307.0833296105,0
+NEUP.US,D,20240829,000000,8.04,8.2656,7.41031,7.7232,12539.583328318,0
+NEUP.US,D,20240830,000000,7.8,8.0124,7.32,7.71,8232.9999967068,0
+NEUP.US,D,20240903,000000,7.416,7.692,6.99361,7.5252,5285.2499978859,0
+NEUP.US,D,20240904,000000,7.368,7.8012,7.08,7.6788,2309.4999990762,0
+NEUP.US,D,20240905,000000,7.5588,8.0388,7.1832,7.2636,7703.2499969187,0
+NEUP.US,D,20240906,000000,7.0824,7.728,6.96,7.14,3818.0833318061,0
+NEUP.US,D,20240909,000000,7.356,7.632,6.96,7.6068,7412.7499970349,0
+NEUP.US,D,20240910,000000,7.254,7.56,6.9,7.044,8956.2499964175,0
+NEUP.US,D,20240911,000000,7.3668,8.16,6.96,7.8903,23023.666657457,0
+NEUP.US,D,20240912,000000,7.9068,8.16,7.68,7.9224,13977.083327743,0
+NEUP.US,D,20240913,000000,7.8612,8.1528,7.5,7.9044,7179.0833304617,0
+NEUP.US,D,20240916,000000,7.5876,8.04,7.5,7.9788,5129.3333312816,0
+NEUP.US,D,20240917,000000,7.92,8.16,7.566,7.908,5144.9166646087,0
+NEUP.US,D,20240918,000000,7.8,8.0412,7.68,7.70161,4160.4166650025,0
+NEUP.US,D,20240919,000000,7.704,8.04,7.44,7.56,12152.333328472,0
+NEUP.US,D,20240920,000000,7.5588,7.7172,7.224,7.44,7079.3333305016,0
+NEUP.US,D,20240923,000000,7.2432,7.55999,7.242,7.4076,2470.5833323451,0
+NEUP.US,D,20240924,000000,7.4076,8.016,7.356,7.8,16333.666660133,0
+NEUP.US,D,20240925,000000,7.686,7.8,7.32,7.68,8553.0833299121,0
+NEUP.US,D,20240926,000000,7.674,7.8,7.38,7.6044,6727.3333306424,0
+NEUP.US,D,20240927,000000,7.56,7.68,7.32,7.6776,9945.0833293553,0
+NEUP.US,D,20240930,000000,7.848,7.86,5.04,5.2716,114086.3332877,0
+NEUP.US,D,20241001,000000,5.64,5.64,4.68,4.6812,60165.9166426,0
+NEUP.US,D,20241002,000000,4.92,4.92,3.6,3.9144,52534.58331232,0
+NEUP.US,D,20241003,000000,3.948,3.948,3.228,3.336,42642.91664961,0
+NEUP.US,D,20241004,000000,3.336,4.08,3.336,3.4308,36598.583318694,0
+NEUP.US,D,20241007,000000,3.48,3.48,2.988,3.2772,58038.333310118,0
+NEUP.US,D,20241008,000000,3.24,3.48,3.1356,3.408,19992.91665867,0
+NEUP.US,D,20241009,000000,3.408,3.4788,3.306,3.372,7121.0833304849,0
+NEUP.US,D,20241010,000000,3.48,3.48,3.21,3.2412,5944.5833309555,0
+NEUP.US,D,20241011,000000,3.21,3.4788,3.21,3.3588,3956.0833317509,0
+NEUP.US,D,20241014,000000,3.468,3.4788,2.7672,3.1296,20703.416658385,0
+NEUP.US,D,20241015,000000,3.132,3.3576,3.0924,3.13093,7901.0833301729,0
+NEUP.US,D,20241016,000000,3.2772,3.348,3.1308,3.2364,4439.3333315576,0
+NEUP.US,D,20241017,000000,3.1464,3.3,3.0918,3.258,17081.833326501,0
+NEUP.US,D,20241018,000000,3.348,3.7788,3.3012,3.6012,63113.249974755,0
+NEUP.US,D,20241021,000000,3.828,3.8352,3.4128,3.546,11050.74999558,0
+NEUP.US,D,20241022,000000,3.6,3.78,3.6,3.66,9609.3333294896,0
+NEUP.US,D,20241023,000000,3.696,3.696,3.42,3.5256,4899.166664707,0
+NEUP.US,D,20241024,000000,3.63,4.56,3.54,4.3212,1496077.9160682,0
+NEUP.US,D,20241025,000000,3.186,3.336,2.892,2.9616,334785.49986609,0
+NEUP.US,D,20241028,000000,3.0336,3.054,2.12399,2.3316,262663.74989493,0
+NEUP.US,D,20241029,000000,2.298,2.748,2.292,2.5764,245092.16656863,0
+NEUP.US,D,20241030,000000,2.5224,2.5764,2.3184,2.3688,82232.83330044,0
+NEUP.US,D,20241031,000000,2.3808,2.4,2.1636,2.388,72901.916637506,0
+NEUP.US,D,20241101,000000,2.376,2.376,2.22,2.3628,40853.749983659,0
+NEUP.US,D,20241104,000000,2.4,2.4,2.22,2.29487,749733.83303344,0
+NEUP.US,D,20241105,000000,6.3228,7.4256,5.16,5.916,41612839.400022,0
+NEUP.US,D,20241106,000000,5.0436,5.232,3,3.3468,1482393.0827404,0
+NEUP.US,D,20241107,000000,3.7824,4.83,3.4812,4.56,1160551.5828691,0
+NEUP.US,D,20241108,000000,4.5,5.64,4.08241,4.8576,902188.33297246,0
+NEUP.US,D,20241111,000000,4.56,4.6788,3.12,4.4148,302324.24987907,0
+NEUP.US,D,20241112,000000,4.176,4.4748,3.6,3.804,191154.74992354,0
+NEUP.US,D,20241113,000000,3.84,3.9,3.4272,3.5136,115091.8332873,0
+NEUP.US,D,20241114,000000,3.36,3.83208,3,3.8016,158850.91660313,0
+NEUP.US,D,20241115,000000,3.738,3.8016,3.4368,3.4932,34930.749986028,0
+NEUP.US,D,20241118,000000,3.54,3.57479,3.3732,3.4608,42495.416649669,0
+NEUP.US,D,20241119,000000,3.3564,3.84,3.2412,3.5676,62749.083308234,0
+NEUP.US,D,20241120,000000,3.5676,3.91775,3.2544,3.3876,95330.916628534,0
+NEUP.US,D,20241121,000000,3.6,3.6,3.27808,3.3348,28162.583322068,0
+NEUP.US,D,20241122,000000,3.336,3.6132,3.24,3.53472,37212.416651782,0
+NEUP.US,D,20241125,000000,3.5064,3.5352,3.1932,3.3756,49330.999980268,0
+NEUP.US,D,20241126,000000,3.3996,3.6,3.2676,3.396,33739.249986504,0
+NEUP.US,D,20241127,000000,3.3948,3.576,3.2952,3.576,19490.333325537,0
+NEUP.US,D,20241129,000000,3.48,3.8124,3.444,3.6012,22528.583324322,0
+NEUP.US,D,20241202,000000,3.48,4.32,3.48,3.6192,155562.41660444,0
+NEUP.US,D,20241203,000000,3.7092,3.72,3.3468,3.3816,27695.416655589,0
+NEUP.US,D,20241204,000000,3.3708,3.54,3.24,3.3492,48225.74998071,0
+NEUP.US,D,20241205,000000,3.342,3.516,3.3096,3.4212,34725.416652777,0
+NEUP.US,D,20241206,000000,3.6,3.66,3.3672,3.5916,24524.583323524,0
+NEUP.US,D,20241209,000000,3.48,3.8604,3.2928,3.6024,104460.99995822,0
+NEUP.US,D,20241210,000000,3.4944,3.6576,3.3852,3.582,32439.749987024,0
+NEUP.US,D,20241211,000000,3.474,3.582,3.384,3.4452,21754.833324631,0
+NEUP.US,D,20241212,000000,3.42,3.84,3.42,3.6276,49910.166646703,0
+NEUP.US,D,20241213,000000,3.5928,4.1376,3.378,3.8772,164749.16660077,0
+NEUP.US,D,20241216,000000,3.9,3.9,3.36,3.4212,97298.916627747,0
+NEUP.US,D,20241217,000000,3.33,3.468,3.276,3.276,36303.833318812,0
+NEUP.US,D,20241218,000000,3.24,3.444,3.0372,3.144,31158.33332087,0
+NEUP.US,D,20241219,000000,3.156,3.336,2.8884,3.0012,37548.99998498,0
+NEUP.US,D,20241220,000000,3.012,3.1968,2.7672,2.9148,52101.833312493,0
+NEUP.US,D,20241223,000000,3.012,3.48,2.9052,3.0372,619539.66641885,0
+NEUP.US,D,20241224,000000,10.2,10.5,3.75,6.63,1175300,0
+NEUP.US,D,20241226,000000,4.9,4.9925,3.9,4.45,599900,0
+NEUP.US,D,20241227,000000,4.08,5.85,3.65,4.03,940700,0
+NEUP.US,D,20241230,000000,4.07,4.27,3.62,3.64,200600,0
+NEUP.US,D,20241231,000000,3.83,3.92,3.4,3.43,145675,0
+NEUP.US,D,20250102,000000,3.65,3.65,2.9,2.93,113961,0
+NEUP.US,D,20250103,000000,3.05,3.41,2.95,3.4,95193,0
+NEUP.US,D,20250106,000000,3.3,3.92,3.3,3.81,93643,0
+NEUP.US,D,20250107,000000,3.81,3.9441,3.29,3.57,53660,0
+NEUP.US,D,20250108,000000,3.6,3.6,3.2,3.2201,44516,0
+NEUP.US,D,20250110,000000,3.04,3.39,3.04,3.2,43749,0
+NEUP.US,D,20250113,000000,3.1,3.2,3.04,3.16,22898,0
+NEUP.US,D,20250114,000000,3.15,3.3,3.07,3.2,18296,0
+NEUP.US,D,20250115,000000,3.3,3.4547,3.09,3.23,21399,0
+NEUP.US,D,20250116,000000,3.13,3.19,3,3.01,24468,0
+NEUP.US,D,20250117,000000,3.163,3.25,3.0913,3.15,30099,0
+NEUP.US,D,20250121,000000,3.13,3.28,3.09,3.24,34882,0
+NEUP.US,D,20250122,000000,3.2,3.45,3.15,3.3805,68561,0
+NEUP.US,D,20250123,000000,3.38,3.5645,3.27,3.49,37583,0
+NEUP.US,D,20250124,000000,3.4178,12.55,3.4178,4.39,25362042,0
+NEUP.US,D,20250127,000000,4.25,4.74,3.83,4.67,846974,0
+NEUP.US,D,20250128,000000,4.25,5.0898,3.96,4.91,254124,0
+NEUP.US,D,20250129,000000,4.71,5.52,4.63,5.21,262886,0
+NEUP.US,D,20250130,000000,5.03,5.7,5.03,5.41,190260,0
+NEUP.US,D,20250131,000000,5.3,5.75,5.11,5.3,167041,0
+NEUP.US,D,20250203,000000,5.1,6.39,4.84,5.1,298589,0
+NEUP.US,D,20250204,000000,5.23,5.24,4.75,5.09,117473,0
+NEUP.US,D,20250205,000000,5.25,5.6499,4.94,5.15,90120,0
+NEUP.US,D,20250206,000000,5.11,5.31,4.36,5.04,92092,0
+NEUP.US,D,20250207,000000,4.78,5.215,4.5508,4.69,186159,0
+NEUP.US,D,20250210,000000,4.75,5.0523,4.5,4.71,84370,0
+NEUP.US,D,20250211,000000,4.57,5.14,4.17,4.47,412232,0
+NEUP.US,D,20250212,000000,5.0501,5.1199,4.25,4.63,2970600,0
+NEUP.US,D,20250213,000000,4.42,4.78,4.25,4.6,299938,0
+NEUP.US,D,20250214,000000,4.79,5.15,4.49,4.94,127368,0
+NEUP.US,D,20250218,000000,4.91,5.49,4.91,5.27,254692,0
+NEUP.US,D,20250219,000000,5.1,5.41,5.1,5.23,103969,0
+NEUP.US,D,20250220,000000,5.13,5.22,4.73,5.05,67512,0
+NEUP.US,D,20250221,000000,4.95,5.24,4.8165,4.88,30682,0
+NEUP.US,D,20250224,000000,4.99,5.01,4.6,5.01,28867,0
+NEUP.US,D,20250225,000000,5,5.19,4.6606,5.14,52289,0
+NEUP.US,D,20250226,000000,5.04,5.33,4.9,5.14,94223,0
+NEUP.US,D,20250227,000000,5.04,5.29,5,5.19,46709,0
+NEUP.US,D,20250228,000000,5.23,5.42,5.12,5.2,53635,0
+NEUP.US,D,20250303,000000,5.25,5.25,4.71,4.93,38488,0
+NEUP.US,D,20250304,000000,4.83,5.2148,4.83,4.92,25302,0
+NEUP.US,D,20250305,000000,4.9,5.2,4.9,5.19,23830,0
+NEUP.US,D,20250306,000000,5.19,5.7536,4.95,5.52,95606,0
+NEUP.US,D,20250307,000000,5.52,5.765,5.2832,5.5,104884,0
+NEUP.US,D,20250310,000000,5.4,5.4,5.02,5.19,72225,0
+NEUP.US,D,20250311,000000,5.08,5.1625,4.96,5.06,14536,0
+NEUP.US,D,20250312,000000,4.98,5.2,4.7,4.95,19908,0
+NEUP.US,D,20250313,000000,4.95,4.95,4.7,4.84,45776,0
+NEUP.US,D,20250314,000000,4.76,5.04,4.33,4.72,37622,0
+NEUP.US,D,20250317,000000,4.71,5.14,4.71,5,8295,0
+NEUP.US,D,20250318,000000,5.01,5.12,4.76,4.9,13931,0
+NEUP.US,D,20250319,000000,4.88,5.19,4.7374,5.07,34330,0
+NEUP.US,D,20250320,000000,5.11,5.22,4.83,5.18,27302,0
+NEUP.US,D,20250321,000000,5.18,5.6,5.11,5.38,138907,0
+NEUP.US,D,20250324,000000,5.49,5.695,5.3054,5.4,27668,0
+NEUP.US,D,20250325,000000,5.52,5.6199,5.31,5.52,24342,0
+NEUP.US,D,20250326,000000,5.66,5.75,5.55,5.55,49171,0
+NEUP.US,D,20250327,000000,5.6229,6.1231,5.6222,5.8,98543,0
+NEUP.US,D,20250328,000000,6,6.05,5.63,5.72,54954,0
+NEUP.US,D,20250331,000000,5.8,5.84,5.3517,5.76,37477,0
+NEUP.US,D,20250401,000000,5.7,5.938,5.45,5.7,28293,0
+NEUP.US,D,20250402,000000,5.6,6.0604,5.6,5.8,39670,0
+NEUP.US,D,20250403,000000,5.63,5.69,5.41,5.66,22754,0
+NEUP.US,D,20250404,000000,5.26,5.481,5,5.16,15687,0
+NEUP.US,D,20250407,000000,4.89,4.9999,4.51,4.64,43374,0
+NEUP.US,D,20250408,000000,4.86,4.86,4.5439,4.65,13370,0
+NEUP.US,D,20250409,000000,4.645,4.85,4.6,4.785,10322,0
+NEUP.US,D,20250410,000000,4.94,5.1313,4.8448,4.9,7103,0
+NEUP.US,D,20250411,000000,4.995,5.02,4.69,4.95,9988,0
+NEUP.US,D,20250414,000000,5.12,5.1744,4.92,5.1674,88106,0
+NEUP.US,D,20250415,000000,5.25,5.25,4.96,5.2,4108,0
+NEUP.US,D,20250416,000000,5.25,5.25,4.9749,5.11,7691,0
+NEUP.US,D,20250417,000000,5.11,5.15,5.0128,5.1392,5831,0
+NEUP.US,D,20250421,000000,5.14,5.22,5.0966,5.2,5307,0
+NEUP.US,D,20250422,000000,5.23,5.39,5.02,5.05,21933,0
+NEUP.US,D,20250423,000000,5.2,5.28,5.1,5.11,4373,0
+NEUP.US,D,20250424,000000,5.21,5.21,5.0762,5.19,4652,0
+NEUP.US,D,20250425,000000,5.2001,5.2001,5.04,5.04,3482,0
+NEUP.US,D,20250428,000000,5.1,5.411,5,5.39,42658,0
+NEUP.US,D,20250429,000000,5.18,5.3,4.9901,5.1748,6154,0
+NEUP.US,D,20250430,000000,5.06,5.1999,5.04,5.07,6823,0
+NEUP.US,D,20250501,000000,5.36,5.39,4.92,5,19877,0
+NEUP.US,D,20250502,000000,5,5.25,4.93,5.055,9426,0
+NEUP.US,D,20250505,000000,4.96,5.2016,4.96,5.18,8498,0
+NEUP.US,D,20250506,000000,5.19,5.36,4.9749,4.978,6525,0
+NEUP.US,D,20250507,000000,4.94,5.36,4.9191,4.933,6449,0
+NEUP.US,D,20250508,000000,4.93,5.2453,4.71,4.94,14710,0
+NEUP.US,D,20250509,000000,5.095,5.095,5.01,5.01,1003,0
+NEUP.US,D,20250512,000000,4.87,5.2,4.595,4.9,30296,0
+NEUP.US,D,20250513,000000,4.977,4.99,4.7921,4.99,2054,0
+NEUP.US,D,20250514,000000,4.79,4.9943,4.6931,4.89,9523,0
+NEUP.US,D,20250515,000000,4.95,4.95,4.74,4.74,6019,0
+NEUP.US,D,20250516,000000,4.764,4.93,4.764,4.92,4819,0
+NEUP.US,D,20250519,000000,4.83,4.9154,4.83,4.9154,1250,0
+NEUP.US,D,20250520,000000,5,5.5,5,5.4,62259,0
+NEUP.US,D,20250521,000000,5.6,5.825,5.19,5.53,23701,0
+NEUP.US,D,20250522,000000,5.65,6.23,5.625,6.23,51110,0
+NEUP.US,D,20250523,000000,6.23,6.84,5.9,6.78,45083,0
+NEUP.US,D,20250527,000000,7,7.09,6.52,6.74,175450,0
+NEUP.US,D,20250528,000000,6.79,7.16,6.52,6.52,17496,0
+NEUP.US,D,20250529,000000,6.44,6.6713,6.4,6.48,5734,0
+NEUP.US,D,20250530,000000,6.54,6.79,6.48,6.645,9363,0
+NEUP.US,D,20250602,000000,6.77,7.2403,6.77,7.01,43957,0
+NEUP.US,D,20250603,000000,7,7.0431,6.76,6.85,20659,0
+NEUP.US,D,20250604,000000,6.85,7.35,6.85,7.15,32878,0
+NEUP.US,D,20250605,000000,7.3,7.34,7.0432,7.15,16201,0
+NEUP.US,D,20250606,000000,7.26,7.35,6.6703,6.87,30698,0
+NEUP.US,D,20250609,000000,7.11,7.11,6.69,6.82,29611,0
+NEUP.US,D,20250610,000000,6.92,7.2,6.82,7.18,9796,0
+NEUP.US,D,20250611,000000,7.2,7.28,7.0579,7.15,23059,0
+NEUP.US,D,20250612,000000,7.195,7.25,7.0198,7.14,12970,0
+NEUP.US,D,20250613,000000,7.19,7.19,6.6,6.816,13298,0
+NEUP.US,D,20250616,000000,6.945,6.945,6.6,6.7,14612,0
+NEUP.US,D,20250617,000000,6.7,6.7903,6.65,6.76,9195,0
+NEUP.US,D,20250618,000000,6.91,6.91,6.62,6.62,5088,0
+NEUP.US,D,20250620,000000,6.78,6.8,6.7,6.8,5794,0
+NEUP.US,D,20250623,000000,6.6,6.79,6,6.05,57774,0
+NEUP.US,D,20250624,000000,6.1815,6.23,5.99,6.2,10168,0
+NEUP.US,D,20250625,000000,6.29,7,6.29,7,40801,0
+NEUP.US,D,20250626,000000,7.14,7.665,6.8,6.8,54178,0
+NEUP.US,D,20250627,000000,7.1,7.41,6.8,7,49836,0
+NEUP.US,D,20250630,000000,7.1,7.37,6.8,7.1,45733,0
+NEUP.US,D,20250701,000000,7.2,7.3,6.85,7.02,45874,0
+NEUP.US,D,20250702,000000,7.12,7.33,7,7.02,43417,0
+NEUP.US,D,20250703,000000,7.1,7.225,7.01,7.13,15121,0
+NEUP.US,D,20250707,000000,7.25,7.35,7.05,7.16,41453,0
+NEUP.US,D,20250708,000000,7.26,7.5136,7.17,7.2,35211,0
+NEUP.US,D,20250709,000000,7.4,7.5467,7.4,7.46,46657,0
+NEUP.US,D,20250710,000000,7.6,7.7499,7.58,7.6,37810,0
+NEUP.US,D,20250711,000000,7.75,7.7924,7.5,7.69,36492,0
+NEUP.US,D,20250714,000000,7.65,7.72,7.56,7.7,39436,0
+NEUP.US,D,20250715,000000,7.62,7.7097,7.46,7.56,23481,0
+NEUP.US,D,20250716,000000,7.49,7.59,7.4,7.4558,45138,0
+NEUP.US,D,20250717,000000,7.41,7.57,7.39,7.49,29298,0
+NEUP.US,D,20250718,000000,7.46,7.5622,7.45,7.45,12933,0
+NEUP.US,D,20250721,000000,7.56,7.74,7.49,7.7,57775,0
+NEUP.US,D,20250722,000000,7.84,7.84,7.5328,7.7,30379,0
+NEUP.US,D,20250723,000000,7.78,8.52,7.78,8.2,117370,0
+NEUP.US,D,20250724,000000,8.45,8.5788,8.22,8.4,103875,0
+NEUP.US,D,20250725,000000,8.56,8.7321,8.45,8.5,40143,0
+NEUP.US,D,20250728,000000,8.59,8.9,8.4,8.69,58840,0
+NEUP.US,D,20250729,000000,8.79,8.898,8.4,8.56,42155,0
+NEUP.US,D,20250730,000000,8.6,8.6,8,8.16,48547,0
+NEUP.US,D,20250731,000000,8.43,8.54,8,8.11,18089,0
+NEUP.US,D,20250801,000000,8,8.1384,7.78,8.05,22526,0
+NEUP.US,D,20250804,000000,8.08,8.08,7.78,7.78,17280,0
+NEUP.US,D,20250805,000000,7.82,7.82,7.55,7.59,21374,0
+NEUP.US,D,20250806,000000,7.71,7.9454,7.71,7.84,15017,0
+NEUP.US,D,20250807,000000,7.99,8.02,7.6237,7.75,9841,0
+NEUP.US,D,20250808,000000,7.63,7.87,7.4,7.43,22213,0
+NEUP.US,D,20250811,000000,7.34,7.96,6.94,7.2,39509,0
+NEUP.US,D,20250812,000000,7.25,7.4796,7.0835,7.3596,20971,0
+NEUP.US,D,20250813,000000,7.29,7.9999,7.29,7.95,18772,0
+NEUP.US,D,20250814,000000,7.96,8.8123,7.96,8.1,55514,0
+NEUP.US,D,20250815,000000,8.2,8.5999,8.06,8.1,37099,0
+NEUP.US,D,20250818,000000,8.19,8.19,7.51,7.79,26924,0
+NEUP.US,D,20250819,000000,7.84,7.99,7.55,7.641,13205,0
+NEUP.US,D,20250820,000000,7.57,7.57,6.92,6.94,40265,0
+NEUP.US,D,20250821,000000,7.07,7.49,6.815,6.92,22206,0
+NEUP.US,D,20250822,000000,7.02,7.1879,7,7.18,9275,0
+NEUP.US,D,20250825,000000,7.23,7.36,7.1504,7.34,7536,0
+NEUP.US,D,20250826,000000,7.31,8.3295,7.15,8.27,36383,0
+NEUP.US,D,20250827,000000,8.27,11.54,8.165,10.22,448481,0
+NEUP.US,D,20250828,000000,10.25,12.3,10.05,12.21,184656,0
+NEUP.US,D,20250829,000000,12.57,13.34,10.5,11.33,125999,0
+NEUP.US,D,20250902,000000,11.33,12.2351,11,11.95,71461,0
+NEUP.US,D,20250903,000000,12,13.25,11.45,13,49480,0
+NEUP.US,D,20250904,000000,13,13.04,11.4,11.92,71684,0
+NEUP.US,D,20250905,000000,12.25,12.6226,11.3474,11.89,40906,0
+NEUP.US,D,20250908,000000,11.99,13,11.3601,12.99,44675,0
+NEUP.US,D,20250909,000000,12.99,15.14,12.6306,15.095,84947,0
+NEUP.US,D,20250910,000000,15,15.0799,13.5,13.92,117802,0
+NEUP.US,D,20250911,000000,14.01,14.2981,13.96,13.99,47607,0
+NEUP.US,D,20250912,000000,14,14,12.74,13.01,67507,0
+NEUP.US,D,20250915,000000,12.99,13.4471,11.42,12.07,88393,0
+NEUP.US,D,20250916,000000,12.09,12.8099,12.09,12.51,52726,0
+NEUP.US,D,20250917,000000,12.67,12.67,10.63,10.63,92160,0
+NEUP.US,D,20250918,000000,10.83,11.0595,9.2801,9.4,114012,0
+NEUP.US,D,20250919,000000,9.81,10.5299,9.8,10.095,73386,0
+NEUP.US,D,20250922,000000,10,10.394,9.5118,9.86,56216,0
+NEUP.US,D,20250923,000000,9.94,12.0351,9.88,11.04,150715,0
+NEUP.US,D,20250924,000000,11.48,11.775,10.9076,11.45,39185,0
+NEUP.US,D,20250925,000000,12,13.25,11.75,12.45,96234,0
+NEUP.US,D,20250926,000000,12.96,13.28,12.1273,12.31,50404,0
+NEUP.US,D,20250929,000000,12.25,12.9134,11.25,11.86,49604,0
+NEUP.US,D,20250930,000000,11.24,11.79,10.47,11.79,57923,0
+NEUP.US,D,20251001,000000,11.81,14.16,11.81,13.85,114205,0
+NEUP.US,D,20251002,000000,14.01,16.67,13.9501,14.64,130368,0
+NEUP.US,D,20251003,000000,14.95,19.66,14.95,19.46,231318,0
+NEUP.US,D,20251006,000000,19.6,20.5,17.77,20,173930,0
+NEUP.US,D,20251007,000000,19.75,21.4004,18.15,18.77,113272,0
+NEUP.US,D,20251008,000000,18.51,19.5599,17.32,18.37,93606,0
+NEUP.US,D,20251009,000000,18.4,19.2,18.19,19,43607,0
+NEUP.US,D,20251010,000000,19.04,19.2099,17.0659,17.5,73252,0
+NEUP.US,D,20251013,000000,17.3,18.39,16.51,16.72,48870,0
+NEUP.US,D,20251014,000000,16.24,16.755,14.64,16.05,132850,0
+NEUP.US,D,20251015,000000,16.97,17.9,16.1,17.24,75787,0
+NEUP.US,D,20251016,000000,16.63,16.9,15.1,15.17,68425,0
+NEUP.US,D,20251017,000000,15.15,16.4,14.7901,15.52,93451,0
+NEUP.US,D,20251020,000000,15.21,17.19,15.21,15.4,813821,0
+NEUP.US,D,20251021,000000,4.9,5.29,4.76,4.85,2629163,0
+NEUP.US,D,20251022,000000,4.85,4.85,4.2,4.3,511066,0
+NEUP.US,D,20251023,000000,4.18,4.24,3.75,4.05,480221,0
+NEUP.US,D,20251024,000000,6.3,8.44,5.66,6.24,83669632,0
+NEUP.US,D,20251027,000000,5.94,6.01,4.53,4.53,2516186,0
+NEUP.US,D,20251028,000000,4.76,5.09,4.645,4.71,883468,0
+NEUP.US,D,20251029,000000,4.62,4.91,4.45,4.58,549148,0
+NEUP.US,D,20251030,000000,4.45,4.7,4.39,4.4,401592,0
+NEUP.US,D,20251031,000000,4.43,4.6699,4.33,4.55,596168,0
+NEUP.US,D,20251103,000000,4.58,4.6,4.33,4.38,234542,0
+NEUP.US,D,20251104,000000,4.25,4.41,4.15,4.22,134946,0
+NEUP.US,D,20251105,000000,4.1,4.49,3.93,4.4,475127,0
+NEUP.US,D,20251106,000000,4.5,4.5,4.2401,4.28,121438,0
+NEUP.US,D,20251107,000000,4.22,4.3683,4.09,4.1,332855,0
+NEUP.US,D,20251110,000000,4.15,5.1379,4.15,4.9,525891,0
+NEUP.US,D,20251111,000000,5.08,5.18,4.8,4.89,519574,0
+NEUP.US,D,20251112,000000,4.93,5.085,4.86,4.9,123927,0
+NEUP.US,D,20251113,000000,4.87,4.87,4.6103,4.75,109461,0
+NEUP.US,D,20251114,000000,4.65,4.8637,4.36,4.79,333023,0
+NEUP.US,D,20251117,000000,4.71,4.799,4.59,4.7,108715,0
+NEUP.US,D,20251118,000000,4.7,5,4.61,4.74,132567,0
+NEUP.US,D,20251119,000000,4.74,4.8,4.29,4.42,105172,0
+NEUP.US,D,20251120,000000,4.41,4.58,4.21,4.21,64414,0
+NEUP.US,D,20251121,000000,4.21,4.47,4.13,4.46,65147,0
+NEUP.US,D,20251124,000000,4.47,4.59,4.27,4.43,61900,0
+NEUP.US,D,20251125,000000,4.42,4.56,4.3107,4.56,32157,0
+NEUP.US,D,20251126,000000,4.34,4.4624,4.13,4.36,102584,0
+NEUP.US,D,20251128,000000,4.5,4.6,4.3875,4.52,41090,0
+NEUP.US,D,20251201,000000,4.38,4.5,4.34,4.39,52258,0
+NEUP.US,D,20251202,000000,4.49,4.49,4.31,4.37,36687,0
+NEUP.US,D,20251203,000000,4.36,4.405,4.1,4.19,139185,0
+NEUP.US,D,20251204,000000,4.18,4.3,4.148,4.27,74329,0
+NEUP.US,D,20251205,000000,4.33,4.44,4.25,4.27,58965,0
+NEUP.US,D,20251208,000000,4.33,4.57,4.31,4.54,37758,0
+NEUP.US,D,20251209,000000,4.45,4.65,4.37,4.6,73950,0
+NEUP.US,D,20251210,000000,4.61,4.61,4.21,4.21,109555,0
+NEUP.US,D,20251211,000000,4.28,4.375,3.95,3.98,341145,0
+NEUP.US,D,20251212,000000,4.07,4.17,3.95,4.08,104730,0
+NEUP.US,D,20251215,000000,4.1,4.1,3.83,3.83,100046,0
+NEUP.US,D,20251216,000000,3.86,4.04,3.81,3.9,42004,0
+NEUP.US,D,20251217,000000,4.03,4.04,3.8,3.8,55695,0
+NEUP.US,D,20251218,000000,3.85,4.15,3.85,3.89,69356,0
+NEUP.US,D,20251219,000000,3.85,3.9778,3.85,3.89,46124,0
+NEUP.US,D,20251222,000000,3.92,3.95,3.86,3.91,41315,0
+NEUP.US,D,20251223,000000,3.95,3.95,3.7,3.77,127761,0
+NEUP.US,D,20251224,000000,3.82,3.897,3.77,3.79,20818,0
+NEUP.US,D,20251226,000000,3.8,3.82,3.7143,3.72,24291,0
+NEUP.US,D,20251229,000000,3.65,3.91,3.645,3.77,61477,0
+NEUP.US,D,20251230,000000,3.83,3.87,3.7,3.73,96092,0
+NEUP.US,D,20251231,000000,3.73,3.88,3.73,3.88,50975,0
+NEUP.US,D,20260102,000000,3.91,3.98,3.8,3.82,31330,0
+NEUP.US,D,20260105,000000,3.86,3.99,3.81,3.84,31769,0
+NEUP.US,D,20260106,000000,3.92,4,3.8202,3.98,63537,0
+NEUP.US,D,20260107,000000,3.88,3.9799,3.82,3.97,25433,0
+NEUP.US,D,20260108,000000,4.04,4.425,4,4.07,161995,0
+NEUP.US,D,20260109,000000,4.03,4.29,4.0139,4.19,63855,0
+NEUP.US,D,20260112,000000,4.12,4.2885,4.02,4.2,47949,0
+NEUP.US,D,20260113,000000,4.24,4.24,4.03,4.17,33911,0
+NEUP.US,D,20260114,000000,4.19,4.19,4.01,4.04,35554,0
+NEUP.US,D,20260115,000000,4.06,4.15,4.02,4.1,21754,0
+NEUP.US,D,20260116,000000,4.1,4.18,3.998,4.11,55838,0
+NEUP.US,D,20260120,000000,3.98,4.07,3.98,4.03,69574,0
+NEUP.US,D,20260121,000000,4.13,4.13,3.992,4.04,50102,0
+NEUP.US,D,20260122,000000,4.0555,4.24,4.03,4.17,46194,0
+NEUP.US,D,20260123,000000,4.17,4.25,4.124,4.19,37158,0
+NEUP.US,D,20260126,000000,4.19,4.25,4.01,4.05,31285,0
+NEUP.US,D,20260127,000000,4.07,4.195,4.01,4.05,42191,0
+NEUP.US,D,20260128,000000,4.0944,4.0944,3.98,4.01,45646,0
+NEUP.US,D,20260129,000000,4.18,4.18,4,4.02,18482,0
+NEUP.US,D,20260130,000000,4,4.045,3.9801,4.02,21692,0
+NEUP.US,D,20260202,000000,3.99,4.18,3.99,4.04,15530,0
+NEUP.US,D,20260203,000000,4.04,4.05,3.98,4.025,24440,0
+NEUP.US,D,20260204,000000,3.98,4.03,3.96,4,32995,0
+NEUP.US,D,20260205,000000,3.96,4.017,3.96,3.995,42513,0
+NEUP.US,D,20260206,000000,3.96,4.095,3.96,4.01,23326,0
+NEUP.US,D,20260209,000000,4.075,4.11,3.98,4,8163,0
+NEUP.US,D,20260210,000000,3.96,4.05,3.96,4.05,6595,0
+NEUP.US,D,20260211,000000,3.96,4.01,3.94,4.01,20560,0
+NEUP.US,D,20260212,000000,4.04,4.07,3.98,4.07,22021,0
+NEUP.US,D,20260213,000000,3.99,4.09,3.99,4.05,11750,0
+NEUP.US,D,20260217,000000,4.005,4.09,3.96,4.06,13108,0
+NEUP.US,D,20260218,000000,4.1,4.44,4.1,4.405,87914,0
diff --git a/daily/us/nasdaq stocks/2/ngen.us.txt b/daily/us/nasdaq stocks/2/ngen.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f5916e6bb9610e97c85b1b386315ede1f388426a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ngen.us.txt	
@@ -0,0 +1,29 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NGEN.US,D,20260108,000000,6.3,6.3,5.41,5.97,776287,0
+NGEN.US,D,20260109,000000,5.97,5.97,5.6,5.75,172789,0
+NGEN.US,D,20260112,000000,5.89,5.9299,5.6,5.65,183267,0
+NGEN.US,D,20260113,000000,5.59,5.59,5.1,5.36,237579,0
+NGEN.US,D,20260114,000000,5.4,5.6,5.23,5.56,72906,0
+NGEN.US,D,20260115,000000,5.53,5.6,5.31,5.47,105507,0
+NGEN.US,D,20260116,000000,5.53,5.7,5.36,5.63,127828,0
+NGEN.US,D,20260120,000000,5.51,5.51,5.22,5.24,161931,0
+NGEN.US,D,20260121,000000,5.22,5.45,5.02,5.21,129302,0
+NGEN.US,D,20260122,000000,5.25,5.38,5.115,5.22,62953,0
+NGEN.US,D,20260123,000000,5.17,5.2385,4.8,5.07,134706,0
+NGEN.US,D,20260126,000000,5.1,5.1,4.76,4.77,223161,0
+NGEN.US,D,20260127,000000,4.76,4.76,4.4401,4.63,210899,0
+NGEN.US,D,20260128,000000,4.6,4.6,4,4.32,239351,0
+NGEN.US,D,20260129,000000,4.36,4.36,4.04,4.17,164062,0
+NGEN.US,D,20260130,000000,4.15,4.3,3.9,4.01,215657,0
+NGEN.US,D,20260202,000000,4.19,4.19,3.73,4.18,269734,0
+NGEN.US,D,20260203,000000,4.05,4.3353,4.01,4.22,142163,0
+NGEN.US,D,20260204,000000,4.33,4.33,4.07,4.23,99799,0
+NGEN.US,D,20260205,000000,4.16,4.1672,3.8,3.83,181806,0
+NGEN.US,D,20260206,000000,3.89,4.025,3.8401,3.88,146210,0
+NGEN.US,D,20260209,000000,3.88,4.1396,3.88,3.98,145646,0
+NGEN.US,D,20260210,000000,4.01,4.24,3.95,4.1,130730,0
+NGEN.US,D,20260211,000000,4.13,4.16,3.89,4.1,83271,0
+NGEN.US,D,20260212,000000,4.16,4.19,4,4.12,58279,0
+NGEN.US,D,20260213,000000,4.06,4.3,4.06,4.22,88798,0
+NGEN.US,D,20260217,000000,4.24,4.29,4.05,4.11,87819,0
+NGEN.US,D,20260218,000000,4.08,4.3,4.05,4.16,97900,0
diff --git a/daily/us/nasdaq stocks/2/nhpap.us.txt b/daily/us/nasdaq stocks/2/nhpap.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..461439b7824134fdf68611cea252fcc80b2193c7
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nhpap.us.txt	
@@ -0,0 +1,1539 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NHPAP.US,D,20191212,000000,16.0874,16.2494,16.0169,16.0291,112765.70352293,0
+NHPAP.US,D,20191213,000000,16.1002,16.1002,15.9909,15.9909,83238.450900719,0
+NHPAP.US,D,20191216,000000,16.0358,16.0556,15.9909,15.9909,70915.440013183,0
+NHPAP.US,D,20191217,000000,16.0033,16.0235,15.9263,15.9455,152245.25165893,0
+NHPAP.US,D,20191218,000000,15.9841,16.0235,15.9651,15.9782,67729.469321576,0
+NHPAP.US,D,20191219,000000,15.9909,16.0717,15.9909,16.0102,46635.841657144,0
+NHPAP.US,D,20191220,000000,16.0576,16.1522,16.0235,16.0812,50875.463625975,0
+NHPAP.US,D,20191223,000000,16.1398,16.2494,16.107,16.2281,39794.466255167,0
+NHPAP.US,D,20191224,000000,16.2494,16.2494,16.1522,16.1846,28104.234765963,0
+NHPAP.US,D,20191226,000000,16.1778,16.2233,16.1778,16.1995,43061.373846561,0
+NHPAP.US,D,20191227,000000,16.2104,16.2362,16.1716,16.1716,24771.106074744,0
+NHPAP.US,D,20191230,000000,16.1716,16.3232,16.1716,16.2233,27771.657686839,0
+NHPAP.US,D,20191231,000000,16.2166,16.3137,16.2166,16.2362,29812.739141462,0
+NHPAP.US,D,20200102,000000,16.4167,16.4945,16.332,16.4945,17577.522845861,0
+NHPAP.US,D,20200103,000000,16.611,16.7415,16.4945,16.7018,33351.283552405,0
+NHPAP.US,D,20200106,000000,16.6501,16.689,16.6303,16.6574,17420.737672095,0
+NHPAP.US,D,20200107,000000,16.6759,16.6952,16.611,16.6808,12633.661385213,0
+NHPAP.US,D,20200108,000000,16.6404,16.6691,16.4945,16.5587,28306.317633907,0
+NHPAP.US,D,20200109,000000,16.5715,16.6371,16.5715,16.627,14518.014034411,0
+NHPAP.US,D,20200110,000000,16.6303,16.6303,16.6214,16.6214,3349.6346470189,0
+NHPAP.US,D,20200113,000000,16.6241,16.8056,16.5783,16.7812,24483.396901592,0
+NHPAP.US,D,20200114,000000,16.6759,16.8256,16.6098,16.6439,20138.835778053,0
+NHPAP.US,D,20200115,000000,17.0327,17.0327,16.663,16.721,18563.657630395,0
+NHPAP.US,D,20200116,000000,16.8812,16.9605,16.8144,16.9074,9448.1383219502,0
+NHPAP.US,D,20200117,000000,16.9033,16.9722,16.7469,16.7927,4422.221069424,0
+NHPAP.US,D,20200121,000000,16.7666,16.7927,16.7415,16.7773,8927.9632127237,0
+NHPAP.US,D,20200122,000000,16.7831,17.0009,16.6928,16.8773,26627.104464404,0
+NHPAP.US,D,20200123,000000,16.7579,16.8056,16.5592,16.8056,21631.958133832,0
+NHPAP.US,D,20200124,000000,16.6911,16.7666,16.6911,16.7349,5803.9819933692,0
+NHPAP.US,D,20200127,000000,16.6919,16.728,16.5525,16.728,6164.4413648332,0
+NHPAP.US,D,20200128,000000,16.7087,16.728,16.5783,16.6801,12749.418663041,0
+NHPAP.US,D,20200129,000000,16.6557,16.7265,16.6303,16.663,9793.944873436,0
+NHPAP.US,D,20200130,000000,16.728,16.7415,16.611,16.6501,10610.106946222,0
+NHPAP.US,D,20200131,000000,16.7415,16.7415,16.6759,16.6759,4504.2768613019,0
+NHPAP.US,D,20200203,000000,16.728,16.7415,16.728,16.7415,4757.770646925,0
+NHPAP.US,D,20200204,000000,16.7927,16.8964,16.6398,16.6759,6151.2538268528,0
+NHPAP.US,D,20200205,000000,16.6759,16.8371,16.6759,16.6827,12135.465505954,0
+NHPAP.US,D,20200206,000000,16.8172,16.8704,16.7806,16.7806,1964.943159078,0
+NHPAP.US,D,20200207,000000,16.8452,17.06,16.8302,16.8896,12150.118325932,0
+NHPAP.US,D,20200210,000000,17.0009,17.1265,16.773,16.8425,20203.308185957,0
+NHPAP.US,D,20200211,000000,16.8331,17.0327,16.7796,16.9033,5594.4466676808,0
+NHPAP.US,D,20200212,000000,16.9354,16.9354,16.8056,16.8692,15474.843178988,0
+NHPAP.US,D,20200213,000000,16.8315,16.8315,16.8315,16.8315,369.25106345091,0
+NHPAP.US,D,20200214,000000,16.7995,16.9681,16.773,16.8376,11237.24764129,0
+NHPAP.US,D,20200218,000000,16.8376,16.8376,16.8125,16.8125,4469.1100933542,0
+NHPAP.US,D,20200219,000000,16.773,17.0001,16.773,17.0001,11493.671990908,0
+NHPAP.US,D,20200220,000000,17.0514,17.0514,16.8704,16.9974,6898.5476457416,0
+NHPAP.US,D,20200221,000000,16.9285,16.9285,16.9122,16.9122,309.17450154024,0
+NHPAP.US,D,20200224,000000,16.8704,16.9729,16.8704,16.8704,4077.879799936,0
+NHPAP.US,D,20200225,000000,16.7927,16.9436,16.7927,16.8553,6886.825389759,0
+NHPAP.US,D,20200226,000000,16.8479,16.9872,16.6759,16.6759,14084.290563056,0
+NHPAP.US,D,20200227,000000,16.4323,16.8302,16.1955,16.7087,8129.3845239112,0
+NHPAP.US,D,20200228,000000,16.5463,16.5463,16.4808,16.5463,5531.4395417745,0
+NHPAP.US,D,20200302,000000,16.4808,16.6759,16.4167,16.585,6809.1654438745,0
+NHPAP.US,D,20200303,000000,16.611,16.611,16.4808,16.5845,2650.6951340583,0
+NHPAP.US,D,20200304,000000,16.5592,16.7927,16.5592,16.7087,5362.9321120251,0
+NHPAP.US,D,20200305,000000,16.7087,16.7716,16.5525,16.5525,34023.847989405,0
+NHPAP.US,D,20200306,000000,16.3518,16.6316,16.3518,16.4004,9081.8178224949,0
+NHPAP.US,D,20200309,000000,16.4038,16.4385,15.962,15.9758,20273.641721852,0
+NHPAP.US,D,20200310,000000,16.2421,16.2903,15.7506,15.8487,9805.6671294185,0
+NHPAP.US,D,20200311,000000,16.2017,16.2569,15.9295,15.9547,13316.482796198,0
+NHPAP.US,D,20200312,000000,15.7676,15.7676,14.421,14.421,3616.3159706224,0
+NHPAP.US,D,20200313,000000,14.1454,14.4374,14.1454,14.2518,7776.2515624364,0
+NHPAP.US,D,20200316,000000,14.1127,14.1127,12.9122,13.6267,4636.1522411058,0
+NHPAP.US,D,20200317,000000,13.6322,14.015,13.6267,14.015,5156.3273503323,0
+NHPAP.US,D,20200318,000000,13.6267,13.6322,6.81302,7.64974,14150.228252958,0
+NHPAP.US,D,20200319,000000,5.03521,7.94179,5.03521,7.53985,39704.746294957,0
+NHPAP.US,D,20200320,000000,7.10786,7.78693,6.43944,7.51394,21753.576539651,0
+NHPAP.US,D,20200323,000000,6.81302,7.24781,6.81302,7.03481,8053.1898600245,0
+NHPAP.US,D,20200324,000000,7.26687,7.78693,7.26687,7.78693,4067.6228259513,0
+NHPAP.US,D,20200325,000000,10.7698,10.7891,10.5768,10.6886,14009.561181167,0
+NHPAP.US,D,20200326,000000,11.6796,14.2757,11.1869,12.9122,17974.614267271,0
+NHPAP.US,D,20200327,000000,12.9777,12.9777,12.5505,12.5963,2448.486218359,0
+NHPAP.US,D,20200330,000000,10.2526,11.1283,10.2526,10.8492,2143.7075628122,0
+NHPAP.US,D,20200331,000000,11.636,11.636,11.0633,11.0633,3207.5022932303,0
+NHPAP.US,D,20200401,000000,11.0305,11.0305,10.9017,11.0305,5869.9196832712,0
+NHPAP.US,D,20200402,000000,11.0469,11.1979,11.0047,11.1713,1847.7205992524,0
+NHPAP.US,D,20200403,000000,10.28,10.5699,10.28,10.5699,654.98105302601,0
+NHPAP.US,D,20200406,000000,10.2962,10.6845,10.2962,10.6845,474.75136729402,0
+NHPAP.US,D,20200407,000000,10.7044,11.3384,10.7044,11.1049,10884.114679815,0
+NHPAP.US,D,20200408,000000,11.3315,12.2053,10.9844,11.9684,23535.359449002,0
+NHPAP.US,D,20200409,000000,11.9259,12.8057,11.7049,12.7853,13549.462633851,0
+NHPAP.US,D,20200413,000000,12.7176,12.7191,12.3109,12.472,2444.0903723655,0
+NHPAP.US,D,20200414,000000,12.8057,13.3388,12.7428,13.1054,10624.759766201,0
+NHPAP.US,D,20200415,000000,13.3388,13.3388,12.3265,12.339,4099.8590299033,0
+NHPAP.US,D,20200416,000000,13.2166,13.2166,13.2166,13.2166,380.97331943348,0
+NHPAP.US,D,20200417,000000,13.3388,13.3388,13.3388,13.3388,698.93951296065,0
+NHPAP.US,D,20200420,000000,12.9989,13.6657,12.9115,12.9115,7625.3275166608,0
+NHPAP.US,D,20200422,000000,12.4931,12.8057,11.9984,12.0053,6476.5464303691,0
+NHPAP.US,D,20200423,000000,12.0386,12.0386,11.9315,11.9315,2189.1313047447,0
+NHPAP.US,D,20200424,000000,12.0122,12.4399,12.0122,12.4399,1874.0956752131,0
+NHPAP.US,D,20200427,000000,12.6719,13.0057,12.6719,13.0057,2744.4731819188,0
+NHPAP.US,D,20200429,000000,13.3435,13.9728,13.0255,13.9728,8810.740652898,0
+NHPAP.US,D,20200430,000000,14.6062,14.8813,13.766,14.3003,7033.3535895411,0
+NHPAP.US,D,20200501,000000,13.8328,13.8328,13.2392,13.3388,3254.3913171606,0
+NHPAP.US,D,20200504,000000,12.8521,13.0057,12.4787,12.8091,6436.9838164279,0
+NHPAP.US,D,20200505,000000,13.8389,13.8389,13.0725,13.0725,329.68844950974,0
+NHPAP.US,D,20200506,000000,12.6753,13.0057,12.4399,12.5055,15986.226596228,0
+NHPAP.US,D,20200507,000000,12.5055,12.8057,12.1431,12.7389,4858.8751047746,0
+NHPAP.US,D,20200508,000000,13.0712,13.1559,12.7389,12.7389,8366.7602075583,0
+NHPAP.US,D,20200511,000000,12.7389,12.7389,12.206,12.2782,4366.5403535068,0
+NHPAP.US,D,20200512,000000,12.2849,12.2849,11.3418,11.638,8110.3358579396,0
+NHPAP.US,D,20200513,000000,11.5049,11.5049,11.1446,11.1713,3815.594322326,0
+NHPAP.US,D,20200514,000000,10.5946,10.5946,10.5946,10.5946,253.49378562304,0
+NHPAP.US,D,20200515,000000,11.0047,13.1121,10.9514,12.6386,3947.4697021299,0
+NHPAP.US,D,20200518,000000,12.0386,13.016,11.9324,11.9324,3288.0928031105,0
+NHPAP.US,D,20200519,000000,12.1416,12.5183,12.1416,12.5183,2316.6108385551,0
+NHPAP.US,D,20200520,000000,12.0053,12.3437,11.7036,12.3437,2376.6874004658,0
+NHPAP.US,D,20200521,000000,12.6455,12.6719,12.3656,12.4863,6017.9131650511,0
+NHPAP.US,D,20200522,000000,12.339,12.339,12.0183,12.0183,1170.760316259,0
+NHPAP.US,D,20200526,000000,12.1984,12.5982,11.7451,12.0651,5163.6537603214,0
+NHPAP.US,D,20200527,000000,12.1717,12.339,12.1375,12.2872,8696.448657068,0
+NHPAP.US,D,20200528,000000,12.339,12.339,11.9552,12.2776,10054.765069048,0
+NHPAP.US,D,20200529,000000,11.6947,12.339,11.6947,12.1554,12706.925485104,0
+NHPAP.US,D,20200601,000000,11.7848,12.255,11.0511,11.7717,8268.5863137042,0
+NHPAP.US,D,20200602,000000,11.5186,12.1717,11.5186,12.0053,6696.3387300422,0
+NHPAP.US,D,20200603,000000,12.0577,12.3322,11.6783,12.3322,5809.8431213605,0
+NHPAP.US,D,20200604,000000,12.1063,12.4201,12.1063,12.339,20868.546212968,0
+NHPAP.US,D,20200605,000000,12.5554,15.4668,12.3383,14.6728,57537.22820844,0
+NHPAP.US,D,20200608,000000,14.6728,14.6728,14.0131,14.413,7988.7174521204,0
+NHPAP.US,D,20200609,000000,13.9592,14.0394,13.0126,13.3926,10248.182292761,0
+NHPAP.US,D,20200610,000000,13.3926,13.9148,13.0126,13.3018,14110.665639017,0
+NHPAP.US,D,20200611,000000,13.8439,13.8439,12.971,13.5729,5487.4810818399,0
+NHPAP.US,D,20200615,000000,14.1726,14.3262,14.1392,14.3262,1874.0956752131,0
+NHPAP.US,D,20200616,000000,14.3392,14.3392,13.4056,13.6723,4379.7278914872,0
+NHPAP.US,D,20200617,000000,14.2731,14.2731,13.4056,13.8723,5209.0775022539,0
+NHPAP.US,D,20200618,000000,13.9994,14.3064,13.9994,14.3064,5509.4603118072,0
+NHPAP.US,D,20200619,000000,14.3064,14.3064,14.3064,14.3064,1531.219687723,0
+NHPAP.US,D,20200622,000000,14.3392,14.3392,14.0063,14.1891,10489.953822401,0
+NHPAP.US,D,20200623,000000,14.1917,14.1917,14.0063,14.1052,3868.3444742476,0
+NHPAP.US,D,20200624,000000,13.1197,14.4062,13.1197,13.7058,5534.3701057701,0
+NHPAP.US,D,20200625,000000,13.9994,14.0063,13.6723,13.6791,3219.2245492129,0
+NHPAP.US,D,20200626,000000,14.466,14.5065,14.466,14.5065,813.23150879069,0
+NHPAP.US,D,20200629,000000,13.6791,13.8389,12.3117,13.8389,27456.454075171,0
+NHPAP.US,D,20200630,000000,13.7058,13.7995,13.4194,13.5258,5823.0306593409,0
+NHPAP.US,D,20200701,000000,13.6079,13.6833,13.308,13.3428,7300.0349131445,0
+NHPAP.US,D,20200706,000000,14.3521,14.359,13.2837,13.2837,1047.6766284421,0
+NHPAP.US,D,20200707,000000,13.4786,14.0995,13.4786,14.0929,4958.5142806265,0
+NHPAP.US,D,20200708,000000,13.3763,13.3763,13.298,13.298,2580.3615981629,0
+NHPAP.US,D,20200709,000000,12.9669,13.395,12.9669,13.395,2767.917693884,0
+NHPAP.US,D,20200710,000000,13.4632,13.4632,13.2124,13.2397,885.03032668392,0
+NHPAP.US,D,20200713,000000,13.1341,13.226,13.1341,13.226,1076.9822683985,0
+NHPAP.US,D,20200714,000000,13.226,13.4786,13.226,13.4786,653.51577102819,0
+NHPAP.US,D,20200715,000000,13.2813,13.2813,13.2808,13.2808,2167.1520747773,0
+NHPAP.US,D,20200716,000000,13.6152,13.6152,13.2468,13.2468,694.54366696718,0
+NHPAP.US,D,20200717,000000,13.1375,13.4786,13.1375,13.4786,2296.0968905856,0
+NHPAP.US,D,20200720,000000,13.5128,13.5129,13.4786,13.4786,517.24454523083,0
+NHPAP.US,D,20200721,000000,13.3763,13.3763,13.3763,13.3763,873.30807070135,0
+NHPAP.US,D,20200722,000000,14.0867,14.0867,13.4786,13.7516,2697.5841579886,0
+NHPAP.US,D,20200723,000000,13.7516,14.1543,13.7516,14.1475,1465.2819978211,0
+NHPAP.US,D,20200727,000000,14.0499,14.0499,14.0499,14.0499,549.4807491829,0
+NHPAP.US,D,20200729,000000,14.1543,14.1543,14.1543,14.1543,1301.1704140651,0
+NHPAP.US,D,20200730,000000,14.1269,14.1269,14.1269,14.1269,811.76622679287,0
+NHPAP.US,D,20200731,000000,14.0322,14.3248,14.0322,14.3248,1132.6629843157,0
+NHPAP.US,D,20200803,000000,14.4684,14.4684,14.4684,14.4684,293.05639956421,0
+NHPAP.US,D,20200804,000000,14.8398,14.8398,14.5023,14.5023,2194.992432736,0
+NHPAP.US,D,20200805,000000,14.8434,14.8434,14.168,14.168,4319.6513295765,0
+NHPAP.US,D,20200806,000000,14.0246,14.0246,14.0246,14.0246,293.05639956421,0
+NHPAP.US,D,20200807,000000,13.9221,14.8299,13.9221,14.059,4340.165277546,0
+NHPAP.US,D,20200810,000000,14.3342,14.8434,14.059,14.7754,3541.5865887335,0
+NHPAP.US,D,20200811,000000,14.8232,15.0142,14.7481,14.7481,2977.4530195724,0
+NHPAP.US,D,20200812,000000,14.8434,15.2325,14.4026,14.6728,8680.330555092,0
+NHPAP.US,D,20200813,000000,14.9119,15.4956,14.9119,15.4579,4076.4145179382,0
+NHPAP.US,D,20200814,000000,15.5601,15.5601,14.4684,14.6047,39426.342715371,0
+NHPAP.US,D,20200817,000000,15.0074,15.0074,14.5364,14.6048,6910.2699017241,0
+NHPAP.US,D,20200818,000000,14.7952,15.3213,14.4684,14.5023,15858.747062417,0
+NHPAP.US,D,20200819,000000,14.8819,14.9869,14.5432,14.5707,19224.499811412,0
+NHPAP.US,D,20200820,000000,14.5707,15.0142,14.5707,15.0142,1680.6784515008,0
+NHPAP.US,D,20200821,000000,14.8913,15.1276,14.3728,14.5023,5578.3285657048,0
+NHPAP.US,D,20200824,000000,14.5023,14.8434,14.4628,14.8434,3172.3355252826,0
+NHPAP.US,D,20200825,000000,14.8299,14.8434,14.6925,14.8093,9963.9175851832,0
+NHPAP.US,D,20200826,000000,14.8027,14.8779,14.4752,14.4752,4918.9516666853,0
+NHPAP.US,D,20200827,000000,14.8027,14.9119,14.8027,14.9119,1545.8725077012,0
+NHPAP.US,D,20200828,000000,14.7754,14.7754,14.6661,14.7481,4643.4786510949,0
+NHPAP.US,D,20200831,000000,14.5844,14.8709,14.5707,14.8709,1831.6024972763,0
+NHPAP.US,D,20200901,000000,14.8093,14.9802,14.8093,14.9802,681.35612898679,0
+NHPAP.US,D,20200903,000000,14.5844,14.9492,14.2362,14.2362,5311.6472421013,0
+NHPAP.US,D,20200904,000000,14.5707,14.8093,14.0657,14.0657,2684.3966200082,0
+NHPAP.US,D,20200908,000000,14.1475,14.6728,14.1475,14.5364,4809.0555168487,0
+NHPAP.US,D,20200909,000000,14.0658,14.3316,14.0658,14.3316,120966.35533012,0
+NHPAP.US,D,20200910,000000,14.8434,14.8434,14.8434,14.8434,379.50803743565,0
+NHPAP.US,D,20200911,000000,14.9459,14.9459,14.8746,14.8746,3361.3569030015,0
+NHPAP.US,D,20200914,000000,14.4684,14.54,14.3316,14.3316,2954.0085076073,0
+NHPAP.US,D,20200915,000000,14.3453,15.3416,14.3453,15.3416,1838.9289072654,0
+NHPAP.US,D,20200918,000000,14.8434,15.0074,14.8434,15.0074,1501.9140477666,0
+NHPAP.US,D,20200921,000000,14.3658,14.6728,14.3658,14.6728,945.10688859458,0
+NHPAP.US,D,20200922,000000,14.9731,14.9731,14.7481,14.7958,2902.7236376835,0
+NHPAP.US,D,20200923,000000,14.9657,14.9657,14.3316,14.3316,6195.2122867874,0
+NHPAP.US,D,20200924,000000,14.3999,14.7165,14.3658,14.4684,7993.1132981139,0
+NHPAP.US,D,20200925,000000,14.6728,14.6728,14.6728,14.6728,786.85643282991,0
+NHPAP.US,D,20200928,000000,14.4684,14.8779,14.3316,14.8434,6104.3648029225,0
+NHPAP.US,D,20200929,000000,14.5432,14.6484,14.5364,14.5364,1321.6843620346,0
+NHPAP.US,D,20200930,000000,15.0143,15.4852,15.0142,15.4852,7456.8200869114,0
+NHPAP.US,D,20201001,000000,15.212,15.2462,15.212,15.2462,1828.6719332807,0
+NHPAP.US,D,20201002,000000,15.4491,15.7677,15.1558,15.1564,10128.575237738,0
+NHPAP.US,D,20201005,000000,14.8846,15.1564,14.6335,15.1564,4415.6455095665,0
+NHPAP.US,D,20201006,000000,15.1564,15.8878,15.1564,15.4002,7034.6097783213,0
+NHPAP.US,D,20201007,000000,15.4072,15.7173,15.2051,15.6791,4262.0952757271,0
+NHPAP.US,D,20201008,000000,15.4872,15.6751,15.4872,15.6751,1449.3994035301,0
+NHPAP.US,D,20201009,000000,15.4907,15.6791,15.2607,15.6791,5001.145466636,0
+NHPAP.US,D,20201012,000000,15.4515,15.665,15.4281,15.4281,905.51586497772,0
+NHPAP.US,D,20201013,000000,15.4002,16.0271,15.1423,15.1495,15225.868981638,0
+NHPAP.US,D,20201014,000000,15.463,15.9089,15.2783,15.5398,21742.426101866,0
+NHPAP.US,D,20201015,000000,15.7419,15.7905,15.5398,15.5398,2220.0206705555,0
+NHPAP.US,D,20201016,000000,15.8531,15.9403,15.8531,15.8531,4975.3145861771,0
+NHPAP.US,D,20201019,000000,15.867,15.867,15.5813,15.8531,6447.6747723374,0
+NHPAP.US,D,20201020,000000,16.1145,16.1145,15.8531,16.0073,1753.62977338,0
+NHPAP.US,D,20201021,000000,15.6441,16.0271,15.6441,15.7348,4906.4322382865,0
+NHPAP.US,D,20201022,000000,15.5116,15.5116,15.5116,15.5116,2369.2657576517,0
+NHPAP.US,D,20201023,000000,15.6791,15.8879,15.6791,15.8879,2458.2387903436,0
+NHPAP.US,D,20201026,000000,15.5398,15.5398,15.2608,15.4422,4968.1393416052,0
+NHPAP.US,D,20201027,000000,15.3514,15.3581,15.2329,15.2329,5609.6062063358,0
+NHPAP.US,D,20201028,000000,15.1911,15.1911,14.8427,14.8427,6637.1012290364,0
+NHPAP.US,D,20201029,000000,14.306,14.9657,14.306,14.55,5074.3329612697,0
+NHPAP.US,D,20201030,000000,15.1529,15.2432,14.4943,14.5082,13443.53822997,0
+NHPAP.US,D,20201102,000000,15.1564,15.1564,14.4943,14.571,5325.4665212873,0
+NHPAP.US,D,20201103,000000,15.2314,15.2314,14.5793,14.5849,3844.4960416407,0
+NHPAP.US,D,20201104,000000,15.113,15.3306,14.6335,14.6335,5479.0167551267,0
+NHPAP.US,D,20201105,000000,14.6335,15.3306,14.6335,15.0239,8941.7897855406,0
+NHPAP.US,D,20201106,000000,14.9401,14.9401,14.6335,14.6546,8960.4454214277,0
+NHPAP.US,D,20201109,000000,15.1283,15.3095,14.9193,14.9264,4349.6332595047,0
+NHPAP.US,D,20201110,000000,15.0168,15.5535,14.8427,15.0864,6430.4541853647,0
+NHPAP.US,D,20201111,000000,15.2678,15.8183,14.8427,15.1564,2409.4471272545,0
+NHPAP.US,D,20201112,000000,15.2818,15.7243,15.2141,15.3306,2944.7203723206,0
+NHPAP.US,D,20201113,000000,15.4558,15.4558,15.1564,15.1564,8970.4907638284,0
+NHPAP.US,D,20201116,000000,15.2261,15.3306,15.1564,15.1564,5213.5327059652,0
+NHPAP.US,D,20201117,000000,15.3306,15.3581,15.1911,15.3306,10422.760265187,0
+NHPAP.US,D,20201118,000000,15.2747,15.4873,15.2747,15.4873,7954.4761324429,0
+NHPAP.US,D,20201119,000000,15.4907,15.4907,15.2886,15.2886,17994.078337489,0
+NHPAP.US,D,20201120,000000,15.3306,15.4977,15.313,15.4977,34149.859015649,0
+NHPAP.US,D,20201123,000000,15.665,15.6791,15.5049,15.5823,5829.1686902369,0
+NHPAP.US,D,20201124,000000,15.6441,15.6441,15.5467,15.5467,960.04772372439,0
+NHPAP.US,D,20201125,000000,15.6511,15.6791,15.5569,15.6791,1270.0182892318,0
+NHPAP.US,D,20201127,000000,15.6301,15.6301,15.522,15.5674,1756.4998712088,0
+NHPAP.US,D,20201130,000000,15.6092,15.6161,15.536,15.5951,4536.1896183749,0
+NHPAP.US,D,20201201,000000,15.5744,15.7138,15.5263,15.5288,11797.537125169,0
+NHPAP.US,D,20201202,000000,15.6021,15.7834,15.4837,15.7834,16480.101732812,0
+NHPAP.US,D,20201203,000000,15.8183,15.8531,15.6791,15.6791,25863.886583983,0
+NHPAP.US,D,20201204,000000,15.6791,15.8077,15.6441,15.6442,4880.6013578276,0
+NHPAP.US,D,20201207,000000,15.5951,15.6092,15.4002,15.4002,28655.056722464,0
+NHPAP.US,D,20201208,000000,15.5951,15.6684,15.1911,15.3648,39379.177259673,0
+NHPAP.US,D,20201209,000000,15.5398,15.6998,15.4002,15.5082,15423.905731823,0
+NHPAP.US,D,20201210,000000,15.6511,15.6791,15.3305,15.3305,7419.2028873769,0
+NHPAP.US,D,20201211,000000,15.5951,15.6791,15.2261,15.6301,4597.8967216935,0
+NHPAP.US,D,20201214,000000,15.6092,15.6092,15.3306,15.4977,25981.560594963,0
+NHPAP.US,D,20201215,000000,15.47,15.6092,15.4175,15.6092,16094.073574842,0
+NHPAP.US,D,20201216,000000,15.6791,15.8112,15.5047,15.6791,10257.729640033,0
+NHPAP.US,D,20201217,000000,15.5917,15.8531,15.5917,15.8531,4838.9849393104,0
+NHPAP.US,D,20201218,000000,15.7485,15.8531,15.463,15.463,45117.937868303,0
+NHPAP.US,D,20201221,000000,15.4072,15.5979,15.4072,15.4422,13124.957370977,0
+NHPAP.US,D,20201222,000000,15.5917,15.6791,15.522,15.6581,9027.8927204038,0
+NHPAP.US,D,20201223,000000,15.5744,15.9646,15.5611,15.9646,13307.208583104,0
+NHPAP.US,D,20201224,000000,16.0271,16.0271,15.971,16.027,6888.2347890539,0
+NHPAP.US,D,20201228,000000,16.0271,16.2016,15.9882,16.2015,17074.211983367,0
+NHPAP.US,D,20201229,000000,16.0414,16.1945,16.0414,16.1945,2491.2449153745,0
+NHPAP.US,D,20201230,000000,16.1877,16.3618,16.1529,16.3477,16969.453412617,0
+NHPAP.US,D,20201231,000000,16.3339,16.4455,16.3339,16.4455,5402.9591626642,0
+NHPAP.US,D,20210104,000000,16.7019,16.7019,16.2811,16.6169,15254.915862952,0
+NHPAP.US,D,20210105,000000,16.6734,16.7019,16.3198,16.6024,3282.5787408474,0
+NHPAP.US,D,20210106,000000,16.5811,16.631,16.375,16.4603,5953.1035801652,0
+NHPAP.US,D,20210107,000000,16.517,16.9861,16.517,16.7054,7391.078493644,0
+NHPAP.US,D,20210108,000000,17.0216,17.4128,17.0216,17.2351,11316.665586213,0
+NHPAP.US,D,20210111,000000,17.0572,17.2998,17.0572,17.1639,13109.20965644,0
+NHPAP.US,D,20210113,000000,17.1639,17.2991,17.1639,17.2991,2825.2970902793,0
+NHPAP.US,D,20210114,000000,17.2991,17.2991,17.0361,17.0361,2828.1111312059,0
+NHPAP.US,D,20210115,000000,17.1071,17.3558,17.0714,17.3558,11721.88747964,0
+NHPAP.US,D,20210119,000000,17.2521,17.4128,17.242,17.3987,6424.4554353661,0
+NHPAP.US,D,20210120,000000,17.3487,17.3823,17.3345,17.3345,4080.3593435308,0
+NHPAP.US,D,20210121,000000,17.313,17.3274,17.1924,17.325,5281.9548191775,0
+NHPAP.US,D,20210122,000000,17.3987,17.4128,17.3415,17.4051,5706.87499909,0
+NHPAP.US,D,20210125,000000,17.313,17.313,17.0571,17.0571,4198.5490624469,0
+NHPAP.US,D,20210126,000000,17.1639,17.4128,17.1552,17.3607,7533.1875604359,0
+NHPAP.US,D,20210127,000000,17.3274,17.4128,17.3203,17.3987,6016.4195010131,0
+NHPAP.US,D,20210128,000000,17.4128,17.5904,17.0714,17.42,8135.3923187225,0
+NHPAP.US,D,20210129,000000,17.3843,17.3843,17.2351,17.2351,2584.6965910573,0
+NHPAP.US,D,20210201,000000,17.576,17.6258,17.2778,17.2778,7768.1599778047,0
+NHPAP.US,D,20210202,000000,17.6258,17.6283,17.3287,17.5333,10054.568230645,0
+NHPAP.US,D,20210203,000000,17.6258,17.6258,17.4838,17.6258,4302.6685767301,0
+NHPAP.US,D,20210204,000000,17.4838,17.6258,17.3418,17.5547,4937.2348056723,0
+NHPAP.US,D,20210205,000000,17.5547,17.7115,17.5547,17.5904,4039.5557500955,0
+NHPAP.US,D,20210208,000000,17.6117,17.7324,17.5724,17.7076,5103.2632203401,0
+NHPAP.US,D,20210209,000000,17.7682,17.7682,17.7112,17.7112,8920.5097372364,0
+NHPAP.US,D,20210210,000000,17.7469,17.7469,17.5965,17.6509,5926.3701913627,0
+NHPAP.US,D,20210211,000000,17.6544,17.6544,17.5904,17.6117,2397.5628694402,0
+NHPAP.US,D,20210212,000000,17.608,17.7609,17.608,17.7609,5155.3229774817,0
+NHPAP.US,D,20210216,000000,17.6968,17.7682,17.5905,17.5905,5823.6576975428,0
+NHPAP.US,D,20210217,000000,17.6968,17.7289,17.6615,17.6615,4959.7471330849,0
+NHPAP.US,D,20210218,000000,17.6345,17.7609,17.5914,17.6642,10212.154522533,0
+NHPAP.US,D,20210219,000000,17.7682,17.7682,17.6258,17.6544,3582.2740995274,0
+NHPAP.US,D,20210222,000000,17.6968,17.6968,17.657,17.6615,3760.9656983648,0
+NHPAP.US,D,20210223,000000,17.6968,17.7609,17.675,17.675,3274.1366180677,0
+NHPAP.US,D,20210224,000000,17.6934,17.7469,17.6437,17.7469,8238.1048125424,0
+NHPAP.US,D,20210225,000000,17.6794,17.7609,17.4797,17.4797,7256.0045291685,0
+NHPAP.US,D,20210226,000000,17.5122,17.7682,17.395,17.6968,14071.611653328,0
+NHPAP.US,D,20210301,000000,17.6968,17.7682,17.6258,17.7324,12004.69859276,0
+NHPAP.US,D,20210303,000000,17.7324,17.7682,17.6686,17.7682,4693.8202655237,0
+NHPAP.US,D,20210304,000000,17.7396,17.7682,17.6562,17.7609,8133.9852982592,0
+NHPAP.US,D,20210305,000000,17.7609,17.7682,17.7609,17.7682,13735.333762603,0
+NHPAP.US,D,20210308,000000,17.7682,17.7682,17.5193,17.601,9186.4366047975,0
+NHPAP.US,D,20210309,000000,17.6615,17.7682,17.5194,17.7682,6607.3680955934,0
+NHPAP.US,D,20210310,000000,17.7149,17.7376,17.6258,17.6615,4534.8269531724,0
+NHPAP.US,D,20210311,000000,17.6615,17.7682,17.6223,17.6401,5400.1445380936,0
+NHPAP.US,D,20210312,000000,17.7681,17.7682,17.6979,17.6979,2532.6368339157,0
+NHPAP.US,D,20210315,000000,17.7682,17.7682,17.6615,17.6615,14720.248086903,0
+NHPAP.US,D,20210316,000000,17.7255,17.7255,17.7135,17.7255,3889.0045605239,0
+NHPAP.US,D,20210317,000000,17.6686,17.7682,17.6686,17.7682,4954.1190512317,0
+NHPAP.US,D,20210318,000000,17.7512,17.7512,17.7015,17.7015,934.26158762223,0
+NHPAP.US,D,20210319,000000,17.7682,17.7682,17.7602,17.7609,8080.5185206543,0
+NHPAP.US,D,20210322,000000,17.7557,17.7682,17.7325,17.7609,14979.139852148,0
+NHPAP.US,D,20210323,000000,17.7538,17.7636,17.6615,17.6615,6380.8378010043,0
+NHPAP.US,D,20210324,000000,17.6615,17.768,17.6615,17.752,3186.9013493439,0
+NHPAP.US,D,20210325,000000,17.7682,17.7682,17.7433,17.7475,5667.478426118,0
+NHPAP.US,D,20210326,000000,17.7682,17.7682,17.7482,17.7682,8254.9890581019,0
+NHPAP.US,D,20210329,000000,17.7682,17.7682,17.7621,17.7682,2334.2469485923,0
+NHPAP.US,D,20210330,000000,17.7682,17.8034,17.7607,17.7682,10271.249381991,0
+NHPAP.US,D,20210331,000000,17.7681,17.8034,17.7573,17.7682,19976.876537742,0
+NHPAP.US,D,20210401,000000,17.957,18.1091,17.9354,18.1091,11574.817926171,0
+NHPAP.US,D,20210405,000000,18.1233,18.1233,17.9208,18.0813,8072.4031474133,0
+NHPAP.US,D,20210406,000000,18.0655,18.1017,18.0003,18.0512,6771.4273108242,0
+NHPAP.US,D,20210407,000000,18.0655,18.0943,18.0512,18.0728,6123.7015492952,0
+NHPAP.US,D,20210408,000000,18.1017,18.242,18.1017,18.138,4949.7849239229,0
+NHPAP.US,D,20210409,000000,18.1362,18.2105,18.1362,18.2105,4289.6294569488,0
+NHPAP.US,D,20210412,000000,18.2415,18.261,18.2105,18.261,4623.8504255842,0
+NHPAP.US,D,20210413,000000,18.261,18.2826,18.2464,18.2464,14178.150677732,0
+NHPAP.US,D,20210414,000000,18.2972,18.2972,18.2032,18.2032,14614.571446694,0
+NHPAP.US,D,20210415,000000,18.191,18.1959,17.8702,18.1444,6982.7323033912,0
+NHPAP.US,D,20210416,000000,18.1698,18.1745,18.1162,18.1388,64912.065069559,0
+NHPAP.US,D,20210419,000000,18.1452,18.2825,18.1452,18.1666,4477.4561170084,0
+NHPAP.US,D,20210420,000000,18.1745,18.232,18.1744,18.1744,1140.7707441854,0
+NHPAP.US,D,20210421,000000,18.1744,18.1744,18.1523,18.1523,3469.268897571,0
+NHPAP.US,D,20210422,000000,18.2755,18.2755,18.2284,18.2698,1277.4975040817,0
+NHPAP.US,D,20210423,000000,18.2105,18.2826,18.1744,18.1744,3501.0337003752,0
+NHPAP.US,D,20210426,000000,18.2394,18.2394,18.1233,18.1744,6328.1011499483,0
+NHPAP.US,D,20210427,000000,18.138,18.2826,18.1307,18.2817,18198.469850037,0
+NHPAP.US,D,20210428,000000,18.2884,18.6185,18.2884,18.6185,2287.0658019019,0
+NHPAP.US,D,20210429,000000,18.5724,18.5724,18.2464,18.2826,3958.170645079,0
+NHPAP.US,D,20210430,000000,18.1886,18.3913,18.1195,18.2972,9340.2331028155,0
+NHPAP.US,D,20210503,000000,18.4347,18.4638,18.1816,18.1816,2293.9711938158,0
+NHPAP.US,D,20210504,000000,18.1744,18.4384,18.0345,18.2464,25290.307345669,0
+NHPAP.US,D,20210505,000000,18.2394,18.2394,17.9859,18.0801,30118.557371906,0
+NHPAP.US,D,20210506,000000,18.0728,18.1016,17.959,18.0149,9568.111035976,0
+NHPAP.US,D,20210507,000000,17.8484,17.8702,17.6385,17.7977,459585.59667651,0
+NHPAP.US,D,20210510,000000,17.8484,17.8484,17.5949,17.7324,79481.060929621,0
+NHPAP.US,D,20210511,000000,17.7034,17.7034,17.5298,17.5298,202051.76740232,0
+NHPAP.US,D,20210512,000000,17.5514,17.6313,17.2692,17.2764,79844.284544295,0
+NHPAP.US,D,20210513,000000,17.2692,17.5081,17.253,17.3053,31913.959269534,0
+NHPAP.US,D,20210514,000000,17.5225,17.5586,17.3414,17.4139,49557.235609689,0
+NHPAP.US,D,20210517,000000,17.4864,17.5443,17.4152,17.4863,29929.349633464,0
+NHPAP.US,D,20210518,000000,17.4502,17.4864,17.3777,17.4501,108255.82903507,0
+NHPAP.US,D,20210519,000000,17.3704,17.4791,17.3068,17.3414,50620.665964438,0
+NHPAP.US,D,20210520,000000,17.327,17.8121,17.327,17.718,202316.93445182,0
+NHPAP.US,D,20210521,000000,17.7324,17.7688,17.5198,17.7023,46494.003756659,0
+NHPAP.US,D,20210524,000000,17.6891,17.7722,17.6602,17.7179,35472.998261987,0
+NHPAP.US,D,20210525,000000,17.7398,17.7761,17.6456,17.7324,43788.471204771,0
+NHPAP.US,D,20210526,000000,17.7761,17.8121,17.7473,17.7615,49149.817486766,0
+NHPAP.US,D,20210527,000000,17.7977,17.805,17.6095,17.7398,17905.681232885,0
+NHPAP.US,D,20210528,000000,17.7398,17.7526,17.6818,17.718,34003.530862697,0
+NHPAP.US,D,20210601,000000,17.7977,17.8484,17.6607,17.7906,54598.171706876,0
+NHPAP.US,D,20210602,000000,17.7761,17.8121,17.6673,17.7615,30382.343343019,0
+NHPAP.US,D,20210603,000000,17.7688,17.7688,17.7241,17.7473,33209.410792592,0
+NHPAP.US,D,20210604,000000,17.7473,17.8121,17.7398,17.7832,27326.016881903,0
+NHPAP.US,D,20210607,000000,17.8054,17.9354,17.7688,17.8556,47571.244895236,0
+NHPAP.US,D,20210608,000000,17.9136,17.9208,17.7761,17.8847,30785.618230794,0
+NHPAP.US,D,20210609,000000,17.9136,18.0075,17.8847,17.957,132793.44866212,0
+NHPAP.US,D,20210610,000000,17.9642,18.0583,17.8702,18.0149,89411.014501889,0
+NHPAP.US,D,20210611,000000,18.0293,18.1017,17.8847,17.9642,94775.122940649,0
+NHPAP.US,D,20210614,000000,17.9787,18.0003,17.95,17.9859,24878.745987597,0
+NHPAP.US,D,20210615,000000,17.9931,18.0293,17.9498,18.0149,54036.07280508,0
+NHPAP.US,D,20210616,000000,18.0512,18.0512,17.903,18.0149,102558.88070606,0
+NHPAP.US,D,20210617,000000,17.9787,18.0872,17.9787,18.0066,56354.903409786,0
+NHPAP.US,D,20210618,000000,18.0222,18.1744,18.0003,18.0439,42933.583685823,0
+NHPAP.US,D,20210621,000000,18.1017,18.1668,18.0439,18.1017,55236.229919726,0
+NHPAP.US,D,20210622,000000,18.138,18.1744,18.1017,18.1233,53860.675850466,0
+NHPAP.US,D,20210623,000000,18.138,18.156,18.0872,18.0872,90724.420043923,0
+NHPAP.US,D,20210624,000000,18.0366,18.156,18.0366,18.1307,65340.199368224,0
+NHPAP.US,D,20210625,000000,18.1668,18.2826,18.1201,18.2826,21391.52307105,0
+NHPAP.US,D,20210628,000000,18.2826,18.2826,18.1407,18.2681,30717.945390037,0
+NHPAP.US,D,20210629,000000,18.1597,18.4277,18.138,18.3623,27356.400606324,0
+NHPAP.US,D,20210630,000000,18.2826,18.5291,18.2826,18.406,38280.730614201,0
+NHPAP.US,D,20210701,000000,18.5466,18.6944,18.4362,18.6722,30273.488859516,0
+NHPAP.US,D,20210702,000000,18.6353,18.8753,18.5184,18.5762,9797.3552972007,0
+NHPAP.US,D,20210706,000000,18.6944,18.8787,18.5837,18.7164,89231.193165633,0
+NHPAP.US,D,20210707,000000,18.6722,18.6722,18.5836,18.6278,23463.479405877,0
+NHPAP.US,D,20210708,000000,18.5689,18.6794,18.5173,18.6205,10166.196908389,0
+NHPAP.US,D,20210709,000000,18.5247,18.5356,18.4581,18.4655,45962.81768839,0
+NHPAP.US,D,20210712,000000,18.4877,18.731,18.4729,18.4802,23270.922388271,0
+NHPAP.US,D,20210713,000000,18.4802,18.6018,18.3992,18.4362,117057.03824502,0
+NHPAP.US,D,20210714,000000,18.4362,18.6225,18.3772,18.4288,89812.932324456,0
+NHPAP.US,D,20210715,000000,18.4362,18.4662,18.4142,18.4322,32873.008597196,0
+NHPAP.US,D,20210716,000000,18.4602,18.4729,18.4362,18.4428,19608.270947754,0
+NHPAP.US,D,20210719,000000,18.4362,18.5466,18.3918,18.3992,84080.970962343,0
+NHPAP.US,D,20210720,000000,18.5098,18.5098,18.2959,18.4434,34393.124208014,0
+NHPAP.US,D,20210721,000000,18.4951,18.5098,18.4434,18.4765,11191.35962184,0
+NHPAP.US,D,20210722,000000,18.4508,18.4581,18.4288,18.4434,39704.714616199,0
+NHPAP.US,D,20210723,000000,18.5466,18.5466,18.3697,18.4362,32140.749516159,0
+NHPAP.US,D,20210726,000000,18.4969,18.5836,18.4434,18.4729,39143.315987404,0
+NHPAP.US,D,20210727,000000,18.4877,18.6204,18.3622,18.5394,76621.420583118,0
+NHPAP.US,D,20210728,000000,18.4877,18.6204,18.4362,18.4434,56312.079367039,0
+NHPAP.US,D,20210729,000000,18.4434,18.4581,18.4362,18.4362,47728.375694889,0
+NHPAP.US,D,20210730,000000,18.4802,18.5762,18.4362,18.4434,25588.386776218,0
+NHPAP.US,D,20210802,000000,18.5098,18.5098,18.4362,18.4655,38096.456708589,0
+NHPAP.US,D,20210803,000000,18.4951,18.5247,18.4362,18.4545,25303.619355815,0
+NHPAP.US,D,20210804,000000,18.4434,18.6131,18.4434,18.5689,10879.471494732,0
+NHPAP.US,D,20210805,000000,18.5615,18.6205,18.4951,18.554,20533.087046396,0
+NHPAP.US,D,20210806,000000,18.5836,18.6205,18.5098,18.5098,20290.356721386,0
+NHPAP.US,D,20210809,000000,18.5423,18.6205,18.4423,18.4655,42068.284205544,0
+NHPAP.US,D,20210810,000000,18.4655,18.5836,18.4362,18.5836,18881.436008058,0
+NHPAP.US,D,20210811,000000,18.532,18.532,18.4432,18.4765,15499.483881938,0
+NHPAP.US,D,20210812,000000,18.4802,18.5247,18.4434,18.4434,30799.630569594,0
+NHPAP.US,D,20210813,000000,18.5247,18.5247,18.3872,18.4362,84468.797068226,0
+NHPAP.US,D,20210816,000000,18.4434,18.5836,18.4362,18.4362,28804.902591438,0
+NHPAP.US,D,20210817,000000,18.5098,18.6205,18.5098,18.6205,10631.317028381,0
+NHPAP.US,D,20210818,000000,18.6205,19.5421,18.6205,19.5055,137916.92980721,0
+NHPAP.US,D,20210819,000000,19.4316,20.0586,18.6205,19.5421,105335.46880709,0
+NHPAP.US,D,20210820,000000,19.358,19.5421,19.1779,19.5349,89323.40356843,0
+NHPAP.US,D,20210823,000000,19.4684,19.4684,19.1644,19.2877,20440.876643599,0
+NHPAP.US,D,20210824,000000,19.4316,19.4611,19.1293,19.38,15948.331577907,0
+NHPAP.US,D,20210825,000000,19.1984,19.2251,19.1,19.1737,15648.647768816,0
+NHPAP.US,D,20210826,000000,19.1603,19.263,18.9596,18.9744,118211.02431532,0
+NHPAP.US,D,20210827,000000,19.1737,19.1737,18.9596,19.0478,64658.476855519,0
+NHPAP.US,D,20210830,000000,18.9768,19.2473,18.967,18.989,8503.6975873696,0
+NHPAP.US,D,20210831,000000,18.9524,18.989,18.6944,18.8047,21262.634056762,0
+NHPAP.US,D,20210901,000000,18.9468,19.0262,18.9179,18.989,5786.2027755232,0
+NHPAP.US,D,20210902,000000,18.989,19.3285,18.8492,18.8492,7406.6650011502,0
+NHPAP.US,D,20210903,000000,18.9154,19.2769,18.8417,19.2104,7942.298958575,0
+NHPAP.US,D,20210907,000000,18.9524,19.3064,18.9524,19.3064,2008.2883315092,0
+NHPAP.US,D,20210908,000000,19.1885,19.2656,19.1737,19.1737,5386.1723516237,0
+NHPAP.US,D,20210909,000000,19.1823,19.322,19.1737,19.1737,13230.836766061,0
+NHPAP.US,D,20210910,000000,19.284,19.3409,19.2769,19.2914,2128.9754763467,0
+NHPAP.US,D,20210913,000000,19.1767,19.2104,19.0924,19.0924,4648.4891292462,0
+NHPAP.US,D,20210914,000000,19.358,19.358,19.134,19.134,2040.8331795553,0
+NHPAP.US,D,20210915,000000,19.0703,19.1354,19.004,19.0334,4735.2753907024,0
+NHPAP.US,D,20210916,000000,19.0267,19.2104,18.9966,19.004,9119.3376295744,0
+NHPAP.US,D,20210917,000000,19.1885,19.2473,18.8492,18.8566,29604.963439237,0
+NHPAP.US,D,20210920,000000,18.8492,19.0262,18.8047,18.989,3689.7721472226,0
+NHPAP.US,D,20210921,000000,19.0582,19.1071,18.8787,19.0408,12133.804179841,0
+NHPAP.US,D,20210922,000000,18.9596,18.9596,18.8417,18.9524,21464.683321715,0
+NHPAP.US,D,20210923,000000,18.9524,18.9595,18.8859,18.8934,9644.1233043172,0
+NHPAP.US,D,20210924,000000,18.9596,19.0261,18.9154,18.9154,14596.36434866,0
+NHPAP.US,D,20210927,000000,19.0261,19.0261,18.9154,18.9524,16192.417938252,0
+NHPAP.US,D,20210928,000000,18.9154,18.9706,18.8196,18.8417,11058.468158986,0
+NHPAP.US,D,20210929,000000,18.8638,19.004,18.8417,18.9819,24369.311009826,0
+NHPAP.US,D,20210930,000000,18.9154,19.0262,18.8494,19.0113,22666.130628749,0
+NHPAP.US,D,20211001,000000,18.9514,19.0105,18.879,18.9524,8403.3509725609,0
+NHPAP.US,D,20211004,000000,19.2459,19.3659,18.9005,18.9005,32247.461473213,0
+NHPAP.US,D,20211005,000000,18.9907,19.2564,18.9907,19.231,24455.601176712,0
+NHPAP.US,D,20211006,000000,19.1558,19.3735,19.1558,19.3735,9678.8994419703,0
+NHPAP.US,D,20211007,000000,19.1894,19.4111,19.1616,19.4111,13917.746019267,0
+NHPAP.US,D,20211008,000000,19.4037,19.4624,19.2201,19.3961,70704.706669308,0
+NHPAP.US,D,20211011,000000,19.3962,19.4413,19.1857,19.1857,8890.524583736,0
+NHPAP.US,D,20211012,000000,19.2985,19.2985,18.9932,19.1754,2506.2862891838,0
+NHPAP.US,D,20211013,000000,19.2233,19.2233,19.0244,19.2232,20046.295170608,0
+NHPAP.US,D,20211014,000000,19.1634,19.4037,19.0806,19.2683,13663.388590343,0
+NHPAP.US,D,20211015,000000,19.2683,19.2909,19.1599,19.1932,10203.594871268,0
+NHPAP.US,D,20211018,000000,19.1558,19.2586,19.0806,19.2586,4387.998577503,0
+NHPAP.US,D,20211019,000000,19.2067,19.2832,19.1126,19.1126,8781.3240121563,0
+NHPAP.US,D,20211020,000000,19.2157,19.2683,19.1634,19.2334,5631.819722082,0
+NHPAP.US,D,20211021,000000,19.1587,19.4111,19.1587,19.3735,5097.8022927714,0
+NHPAP.US,D,20211022,000000,19.1916,19.3961,19.1707,19.3961,3606.2822907066,0
+NHPAP.US,D,20211025,000000,19.3735,19.3735,19.1634,19.2008,7596.0982962298,0
+NHPAP.US,D,20211026,000000,19.2609,19.2609,19.0806,19.0957,15214.835735348,0
+NHPAP.US,D,20211027,000000,19.0882,19.1258,18.9305,19.0281,36170.691764358,0
+NHPAP.US,D,20211028,000000,19.0432,19.0628,18.9605,19.013,8323.2142972364,0
+NHPAP.US,D,20211029,000000,18.9879,19.1106,18.953,18.953,6281.6962944103,0
+NHPAP.US,D,20211101,000000,19.0586,19.0586,18.9341,19.0507,10212.916871281,0
+NHPAP.US,D,20211102,000000,18.9305,19.1033,18.8855,18.923,23069.286603364,0
+NHPAP.US,D,20211103,000000,18.953,19.0168,18.8779,18.9146,40252.396055723,0
+NHPAP.US,D,20211104,000000,18.9605,19.013,18.908,18.9154,18810.464311754,0
+NHPAP.US,D,20211105,000000,18.9605,19.1106,18.9005,19.0356,18947.630883373,0
+NHPAP.US,D,20211108,000000,18.9986,19.1106,18.968,18.998,18257.802882418,0
+NHPAP.US,D,20211109,000000,19.0356,19.0732,18.953,18.9605,12097.292588175,0
+NHPAP.US,D,20211110,000000,19.1106,19.1782,18.9379,19.0657,3584.9748621057,0
+NHPAP.US,D,20211111,000000,19.0582,19.0657,18.9456,18.9757,5569.2291505668,0
+NHPAP.US,D,20211112,000000,19.0054,19.1484,18.9605,19.0281,21910.695173189,0
+NHPAP.US,D,20211115,000000,18.998,19.1542,18.908,18.953,21119.65688638,0
+NHPAP.US,D,20211116,000000,18.9907,19.1086,18.923,18.9605,27704.984038353,0
+NHPAP.US,D,20211117,000000,18.9605,18.9907,18.9005,18.9154,7669.3425820455,0
+NHPAP.US,D,20211118,000000,18.8477,18.9379,18.8104,18.9305,21151.618029281,0
+NHPAP.US,D,20211119,000000,18.9154,18.9154,18.8327,18.9005,5288.2374358921,0
+NHPAP.US,D,20211122,000000,18.8667,18.9227,18.7952,18.908,21455.248886844,0
+NHPAP.US,D,20211123,000000,18.8645,18.923,18.8104,18.8477,21397.985172479,0
+NHPAP.US,D,20211124,000000,18.923,18.9659,18.8251,18.8477,13313.147732716,0
+NHPAP.US,D,20211126,000000,18.8104,18.863,18.7803,18.7803,9838.7051564772,0
+NHPAP.US,D,20211129,000000,18.7879,19.0168,18.7879,18.923,12821.745160607,0
+NHPAP.US,D,20211130,000000,18.983,19.1033,18.8553,19.0957,6939.5631524638,0
+NHPAP.US,D,20211201,000000,18.923,19.1857,18.923,18.923,15373.309735568,0
+NHPAP.US,D,20211202,000000,19.0353,19.1484,18.9267,18.9305,5674.4345792839,0
+NHPAP.US,D,20211203,000000,18.983,19.0657,18.923,18.923,9875.9931565288,0
+NHPAP.US,D,20211206,000000,18.9945,19.0657,18.953,18.9605,1930.9857169588,0
+NHPAP.US,D,20211207,000000,18.9726,19.3735,18.9246,19.013,16413.37859415,0
+NHPAP.US,D,20211208,000000,19.1984,19.1984,18.923,18.968,16401.393165562,0
+NHPAP.US,D,20211209,000000,18.968,19.047,18.8104,18.8855,41721.276914899,0
+NHPAP.US,D,20211210,000000,18.8553,19.108,18.7728,18.8104,14527.671162968,0
+NHPAP.US,D,20211213,000000,18.7952,18.9428,18.7952,18.8477,9833.378299327,0
+NHPAP.US,D,20211214,000000,18.8973,19.0564,18.8029,18.8104,7657.3571534575,0
+NHPAP.US,D,20211215,000000,18.908,18.923,18.8178,18.8178,9194.1554412992,0
+NHPAP.US,D,20211216,000000,18.8037,19.0732,18.8037,18.9154,10591.123728947,0
+NHPAP.US,D,20211217,000000,18.9567,18.9567,18.8477,18.8477,3052.2891470825,0
+NHPAP.US,D,20211220,000000,18.8553,19.0313,18.8553,18.8705,13674.042304644,0
+NHPAP.US,D,20211221,000000,19.0223,19.0356,18.863,18.8779,8421.7611545157,0
+NHPAP.US,D,20211222,000000,18.998,19.0732,18.923,18.923,4116.3288628412,0
+NHPAP.US,D,20211223,000000,19.0507,19.1484,19.0386,19.1144,7011.4757239919,0
+NHPAP.US,D,20211227,000000,18.998,19.1484,18.9907,19.0657,15599.701164452,0
+NHPAP.US,D,20211228,000000,19.1183,19.2233,19.1183,19.1183,7172.6131527864,0
+NHPAP.US,D,20211229,000000,19.2233,19.2233,19.0732,19.2233,2374.4465747156,0
+NHPAP.US,D,20211230,000000,19.1857,19.3174,19.1707,19.2176,6919.5874381505,0
+NHPAP.US,D,20211231,000000,19.0957,19.2909,19.0356,19.0732,12869.686874959,0
+NHPAP.US,D,20220103,000000,19.321,19.321,19.1484,19.2909,9408.561441596,0
+NHPAP.US,D,20220104,000000,19.2909,19.4413,19.2798,19.4413,11588.577730328,0
+NHPAP.US,D,20220105,000000,19.4259,19.4259,19.3285,19.3659,6586.658866261,0
+NHPAP.US,D,20220106,000000,19.4661,19.4968,19.3821,19.4578,7116.3535408558,0
+NHPAP.US,D,20220107,000000,19.202,19.5005,19.202,19.4431,5876.452207143,0
+NHPAP.US,D,20220110,000000,19.3744,19.3821,19.2368,19.3401,5314.0497034547,0
+NHPAP.US,D,20220111,000000,19.2389,19.4509,19.2368,19.4509,9048.1407453851,0
+NHPAP.US,D,20220112,000000,19.5159,19.7259,19.4687,19.7259,19011.820450263,0
+NHPAP.US,D,20220113,000000,19.7259,19.7566,19.4011,19.7259,10723.577041257,0
+NHPAP.US,D,20220114,000000,19.7259,19.7259,19.3572,19.4894,5215.9562435091,0
+NHPAP.US,D,20220118,000000,19.6115,19.6497,19.3513,19.6457,4322.6518016042,0
+NHPAP.US,D,20220119,000000,19.6267,19.6497,19.2673,19.2903,2826.3995592335,0
+NHPAP.US,D,20220120,000000,19.4355,19.5349,19.3668,19.5142,5569.0926993134,0
+NHPAP.US,D,20220121,000000,19.4509,19.6345,19.3363,19.4661,8678.0014231903,0
+NHPAP.US,D,20220124,000000,19.4202,19.4586,19.2111,19.4586,12201.518504437,0
+NHPAP.US,D,20220125,000000,19.3071,19.4431,19.3071,19.3935,3524.8249940464,0
+NHPAP.US,D,20220126,000000,19.4813,19.5061,19.2673,19.2673,6024.2463534611,0
+NHPAP.US,D,20220127,000000,19.2673,19.2772,18.9805,19.1909,31826.75005756,0
+NHPAP.US,D,20220128,000000,19.1144,19.1909,18.9996,19.1144,23776.546778022,0
+NHPAP.US,D,20220131,000000,19.1144,19.3821,19.1144,19.2055,9351.5765148169,0
+NHPAP.US,D,20220201,000000,19.2138,19.382,19.2138,19.229,6973.7910457348,0
+NHPAP.US,D,20220202,000000,19.2101,19.3744,19.1297,19.229,15961.767802353,0
+NHPAP.US,D,20220203,000000,19.3438,19.3821,19.2055,19.2559,3981.2865609934,0
+NHPAP.US,D,20220204,000000,19.229,19.3055,19.2229,19.2863,4372.3524879766,0
+NHPAP.US,D,20220207,000000,19.2444,19.2444,19.1678,19.1909,18986.970107077,0
+NHPAP.US,D,20220208,000000,19.3054,19.3055,19.1986,19.1986,2529.503353798,0
+NHPAP.US,D,20220209,000000,19.1144,19.3055,19.1144,19.247,6314.6029949002,0
+NHPAP.US,D,20220210,000000,19.2482,19.3055,19.229,19.298,7425.0209614847,0
+NHPAP.US,D,20220211,000000,19.1756,19.3819,19.1145,19.2166,6860.0026321979,0
+NHPAP.US,D,20220214,000000,19.3744,19.3744,18.9385,18.9539,8273.8563682142,0
+NHPAP.US,D,20220215,000000,19.0378,19.1473,19.0378,19.1473,18805.170227977,0
+NHPAP.US,D,20220216,000000,19.0991,19.1544,18.992,19.1144,11444.236993657,0
+NHPAP.US,D,20220217,000000,19.0378,19.0571,18.9695,19.0102,3806.0262458905,0
+NHPAP.US,D,20220218,000000,19.0074,19.1489,18.9233,19.1489,1378.5400904359,0
+NHPAP.US,D,20220222,000000,18.9692,19.0762,18.9692,19.0762,1903.0131229453,0
+NHPAP.US,D,20220223,000000,19.1144,19.1144,18.9766,18.9766,3332.5618125529,0
+NHPAP.US,D,20220224,000000,18.9567,19.1143,18.8468,18.9845,9138.3867285351,0
+NHPAP.US,D,20220225,000000,18.9996,19.0685,18.8544,18.8544,9743.9503545995,0
+NHPAP.US,D,20220228,000000,18.9004,19.0685,18.8661,19.0609,21362.13975056,0
+NHPAP.US,D,20220301,000000,18.908,19.0609,18.8851,19.0609,8381.1052177548,0
+NHPAP.US,D,20220302,000000,19.0762,19.1068,18.9996,19.1068,17744.452947765,0
+NHPAP.US,D,20220303,000000,19.1144,19.3794,19.0388,19.1144,10902.761094757,0
+NHPAP.US,D,20220304,000000,19.1221,19.2482,19.1144,19.1144,3711.8565243427,0
+NHPAP.US,D,20220307,000000,19.1144,19.3586,19.1144,19.1144,12313.999005175,0
+NHPAP.US,D,20220308,000000,19.2101,19.2101,19.0378,19.2062,6279.2893493197,0
+NHPAP.US,D,20220309,000000,19.2673,19.3709,19.2673,19.3438,1289.6020200852,0
+NHPAP.US,D,20220310,000000,19.1221,19.229,19.0609,19.1297,10225.262264733,0
+NHPAP.US,D,20220311,000000,19.2062,19.2062,18.9463,19.0598,23288.695303892,0
+NHPAP.US,D,20220314,000000,18.9616,19.3821,18.9616,19.0916,5556.0135713206,0
+NHPAP.US,D,20220315,000000,19.0303,19.1148,18.8392,18.9502,11898.082735006,0
+NHPAP.US,D,20220316,000000,19.0839,19.0991,18.8851,18.992,8345.7915721744,0
+NHPAP.US,D,20220317,000000,18.9845,19.0991,18.9616,18.9616,9927.058146498,0
+NHPAP.US,D,20220318,000000,19.019,19.1909,18.9616,19.1526,4956.9895092526,0
+NHPAP.US,D,20220321,000000,19.1526,19.1909,19.1144,19.1145,2694.3003665067,0
+NHPAP.US,D,20220322,000000,19.1909,19.3055,19.1144,19.298,5181.9505107279,0
+NHPAP.US,D,20220323,000000,19.1909,19.3055,19.0378,19.3055,2645.9075929335,0
+NHPAP.US,D,20220324,000000,19.1909,19.4381,19.1909,19.4381,5372.9057794221,0
+NHPAP.US,D,20220325,000000,19.3438,19.5349,19.3438,19.428,12269.52997,0
+NHPAP.US,D,20220328,000000,19.3257,19.4125,19.1144,19.3132,5204.1850283156,0
+NHPAP.US,D,20220329,000000,19.4831,19.4831,19.3438,19.4574,5803.2090903836,0
+NHPAP.US,D,20220330,000000,19.4968,19.4968,19.3132,19.3132,12527.188791457,0
+NHPAP.US,D,20220331,000000,19.4105,19.4891,19.3133,19.4586,4594.6976638534,0
+NHPAP.US,D,20220401,000000,19.4661,19.4968,19.2903,19.405,21770.208543934,0
+NHPAP.US,D,20220404,000000,19.3438,19.4613,19.3132,19.3973,15925.146243974,0
+NHPAP.US,D,20220405,000000,19.4355,19.4355,19.1387,19.3438,22819.154608953,0
+NHPAP.US,D,20220406,000000,19.3438,19.4936,19.2521,19.4936,15001.759807685,0
+NHPAP.US,D,20220407,000000,19.5287,19.5287,19.2327,19.3107,38703.953685114,0
+NHPAP.US,D,20220408,000000,19.3107,19.4042,19.2327,19.2327,20511.027783288,0
+NHPAP.US,D,20220411,000000,19.3107,19.4274,19.2173,19.2406,10619.603577735,0
+NHPAP.US,D,20220412,000000,19.3496,19.4274,19.3097,19.3097,9244.153652502,0
+NHPAP.US,D,20220413,000000,19.2951,19.4429,19.2251,19.3001,6768.0869336879,0
+NHPAP.US,D,20220414,000000,19.3498,19.3498,19.2125,19.2326,5557.023180658,0
+NHPAP.US,D,20220418,000000,19.2327,19.5443,19.2327,19.3154,19052.100504983,0
+NHPAP.US,D,20220419,000000,19.5206,19.5206,19.3496,19.473,7721.0130256796,0
+NHPAP.US,D,20220420,000000,19.2166,19.4584,19.2017,19.4508,7568.1852562092,0
+NHPAP.US,D,20220421,000000,19.2406,19.4664,19.2181,19.2181,4591.2544189628,0
+NHPAP.US,D,20220422,000000,19.3886,19.4664,19.2185,19.2716,6815.6048115904,0
+NHPAP.US,D,20220425,000000,19.2023,19.2094,18.7345,19.077,17837.183951042,0
+NHPAP.US,D,20220426,000000,18.8434,19.1859,18.8044,18.9135,18713.054024813,0
+NHPAP.US,D,20220427,000000,18.9135,19.1019,18.9135,18.9759,10268.998694833,0
+NHPAP.US,D,20220428,000000,19.0379,19.3046,18.9601,19.007,5957.7144754038,0
+NHPAP.US,D,20220429,000000,19.1938,19.1938,18.6877,18.7133,4772.3360617807,0
+NHPAP.US,D,20220502,000000,18.6877,18.7655,18.6877,18.7655,1419.1150022249,0
+NHPAP.US,D,20220503,000000,18.9952,19.077,18.9952,19.0576,7546.3527177135,0
+NHPAP.US,D,20220504,000000,18.999,19.077,18.8986,19.077,6915.7776352769,0
+NHPAP.US,D,20220505,000000,18.9845,19.061,18.9213,18.9213,8757.4164707434,0
+NHPAP.US,D,20220506,000000,19.0616,19.077,18.9874,18.999,4443.5637173738,0
+NHPAP.US,D,20220509,000000,18.999,19.077,18.7662,18.8287,11062.675682502,0
+NHPAP.US,D,20220510,000000,18.9213,18.9213,18.1037,18.1037,45604.320116747,0
+NHPAP.US,D,20220511,000000,18.1974,18.3177,17.9246,17.948,18022.118394771,0
+NHPAP.US,D,20220512,000000,18.0746,18.6877,17.9556,18.1037,10502.735283434,0
+NHPAP.US,D,20220513,000000,18.1037,18.1037,17.9224,18.0941,6608.8378293658,0
+NHPAP.US,D,20220516,000000,18.0726,18.0911,17.7768,17.8935,5646.9218685817,0
+NHPAP.US,D,20220517,000000,18.0802,18.1037,17.8859,18.0143,10087.917052015,0
+NHPAP.US,D,20220518,000000,18.0491,18.0982,17.9341,18.0224,3630.6227251491,0
+NHPAP.US,D,20220519,000000,17.9292,18.6683,17.9246,17.987,4072.4105629458,0
+NHPAP.US,D,20220520,000000,18.0182,18.6487,17.9705,18.5912,2292.4165420556,0
+NHPAP.US,D,20220523,000000,17.9636,18.5192,17.948,18.3997,8006.1202930949,0
+NHPAP.US,D,20220524,000000,18.3606,18.532,18.3606,18.532,2749.6155834963,0
+NHPAP.US,D,20220525,000000,18.532,18.6877,18.0943,18.2827,6323.7305619505,0
+NHPAP.US,D,20220526,000000,18.1426,18.6885,18.1426,18.5865,16303.769188457,0
+NHPAP.US,D,20220527,000000,18.532,18.532,18.1817,18.4932,9906.835409197,0
+NHPAP.US,D,20220531,000000,18.707,18.707,18.3373,18.68,6201.7251997683,0
+NHPAP.US,D,20220601,000000,18.654,18.6877,18.3606,18.3606,4713.2597811451,0
+NHPAP.US,D,20220602,000000,18.6877,18.6877,18.5066,18.5184,2661.0011625429,0
+NHPAP.US,D,20220603,000000,18.527,18.6876,18.5008,18.5008,2202.5178541318,0
+NHPAP.US,D,20220606,000000,18.4932,18.6876,18.3685,18.6487,7197.0321017812,0
+NHPAP.US,D,20220607,000000,18.6097,19.1238,18.5905,18.6954,6301.8980234547,0
+NHPAP.US,D,20220608,000000,18.8669,19.4274,18.4932,18.5008,8426.0755923959,0
+NHPAP.US,D,20220609,000000,18.9057,19.348,18.6137,18.68,5465.8402257639,0
+NHPAP.US,D,20220610,000000,18.4932,18.6411,18.4229,18.567,5388.7842075435,0
+NHPAP.US,D,20220613,000000,18.4307,18.5164,17.9169,17.9169,10495.029681612,0
+NHPAP.US,D,20220614,000000,17.9995,18.0025,16.7411,16.8189,22338.539682081,0
+NHPAP.US,D,20220615,000000,18.2323,18.2323,16.9357,17.3017,10642.720383201,0
+NHPAP.US,D,20220616,000000,17.2862,18.9601,17.2862,18.8009,54940.940991113,0
+NHPAP.US,D,20220617,000000,18.6954,18.6954,18.1037,18.6395,4878.9302203188,0
+NHPAP.US,D,20220621,000000,17.4419,18.9213,17.4419,18.5321,13407.747170342,0
+NHPAP.US,D,20220622,000000,18.5868,18.5868,18.0201,18.3762,6503.527937798,0
+NHPAP.US,D,20220623,000000,18.3063,19.077,18.3063,19.0226,9463.76330443,0
+NHPAP.US,D,20220624,000000,18.4542,18.7189,18.2595,18.2595,7066.0368708066,0
+NHPAP.US,D,20220627,000000,18.6487,18.6876,18.3801,18.532,7005.6763232006,0
+NHPAP.US,D,20220628,000000,18.6877,19.0181,18.6877,18.8825,10152.130400532,0
+NHPAP.US,D,20220629,000000,19.0459,19.0739,18.6877,18.9511,8413.2329226925,0
+NHPAP.US,D,20220630,000000,18.999,20.0113,18.9307,19.8635,23703.715471552,0
+NHPAP.US,D,20220701,000000,19.9356,20.1735,19.1816,19.9356,25987.956629304,0
+NHPAP.US,D,20220705,000000,19.8562,20.3796,19.6263,20.3796,20401.453918327,0
+NHPAP.US,D,20220706,000000,20.1815,21.1568,19.8246,19.8246,16550.171913965,0
+NHPAP.US,D,20220707,000000,19.7294,20.451,19.7294,19.7856,28044.748033729,0
+NHPAP.US,D,20220708,000000,19.9236,20.4591,19.444,19.4915,32270.565321423,0
+NHPAP.US,D,20220711,000000,19.2773,19.5485,19.2773,19.4282,11223.447884356,0
+NHPAP.US,D,20220712,000000,19.8524,20.221,19.6659,19.8865,17058.379722661,0
+NHPAP.US,D,20220713,000000,20.0069,20.0941,19.2755,19.9356,1501.9243180076,0
+NHPAP.US,D,20220714,000000,20.0546,20.0988,19.1742,19.2696,18444.286377145,0
+NHPAP.US,D,20220715,000000,19.5154,20.0705,19.214,19.3639,7077.0774749443,0
+NHPAP.US,D,20220718,000000,20.0744,20.1337,18.5953,18.6509,14908.269762792,0
+NHPAP.US,D,20220719,000000,20.029,20.029,18.2386,18.3655,17483.357468394,0
+NHPAP.US,D,20220720,000000,18.4211,20.1815,18.3893,18.3973,8676.103533075,0
+NHPAP.US,D,20220721,000000,18.2782,18.4367,18.2386,18.31,6302.7856770797,0
+NHPAP.US,D,20220722,000000,18.2624,20.0148,17.842,18.08,21586.851784764,0
+NHPAP.US,D,20220725,000000,18.1989,18.1989,17.842,17.842,4343.0960127776,0
+NHPAP.US,D,20220726,000000,18.1038,18.3356,17.842,18.3356,5943.3831324684,0
+NHPAP.US,D,20220727,000000,18.5015,18.635,18.3259,18.3259,1942.0348024615,0
+NHPAP.US,D,20220728,000000,18.5718,18.5718,18.0404,18.5161,5896.7238547469,0
+NHPAP.US,D,20220729,000000,19.0256,19.8246,18.7936,19.7849,21540.192507043,0
+NHPAP.US,D,20220801,000000,19.5638,19.7849,19.3012,19.3964,12571.522692038,0
+NHPAP.US,D,20220802,000000,19.7612,20.1418,18.8645,19.309,19211.011805649,0
+NHPAP.US,D,20220803,000000,19.7726,19.7726,18.8889,19.2696,8807.2539353191,0
+NHPAP.US,D,20220804,000000,19.8643,19.8643,19.6263,19.8246,12854.000481487,0
+NHPAP.US,D,20220805,000000,19.8246,19.8246,19.444,19.5073,6887.9182409383,0
+NHPAP.US,D,20220808,000000,19.6422,19.8167,19.4677,19.4836,9498.315670221,0
+NHPAP.US,D,20220809,000000,19.7967,19.8087,19.4836,19.777,5780.7061912232,0
+NHPAP.US,D,20220810,000000,19.777,19.8246,19.4994,19.6015,3198.0521162614,0
+NHPAP.US,D,20220811,000000,19.7532,19.9038,19.5155,19.9038,7199.4004462682,0
+NHPAP.US,D,20220812,000000,19.8246,19.9832,19.7936,19.7936,4287.6093041359,0
+NHPAP.US,D,20220815,000000,19.9832,19.9832,19.8721,19.9197,4802.1224206322,0
+NHPAP.US,D,20220817,000000,19.9146,19.9146,19.5233,19.8246,7606.7233301611,0
+NHPAP.US,D,20220818,000000,19.6026,20.1815,19.5073,20.1259,8851.3910899205,0
+NHPAP.US,D,20220819,000000,19.9767,20.1021,19.5073,20.1021,8939.6653991233,0
+NHPAP.US,D,20220822,000000,19.8602,20.1497,19.5154,19.5154,2742.8088930869,0
+NHPAP.US,D,20220823,000000,19.5154,20.0881,19.5154,19.5154,4385.972105819,0
+NHPAP.US,D,20220824,000000,19.8959,19.8959,19.4677,19.4677,5440.2195700124,0
+NHPAP.US,D,20220825,000000,19.8246,20.1326,19.8246,19.8246,3088.3397605379,0
+NHPAP.US,D,20220826,000000,19.4677,19.8324,19.4677,19.4677,1713.7826600943,0
+NHPAP.US,D,20220829,000000,19.8246,20.1815,19.4677,19.5448,9580.2846716236,0
+NHPAP.US,D,20220830,000000,19.8285,20.0625,19.5244,19.5244,2620.485921763,0
+NHPAP.US,D,20220831,000000,20.0957,20.0957,19.5244,19.5244,1987.433018623,0
+NHPAP.US,D,20220902,000000,19.7612,19.7849,19.5591,19.5591,1448.9597324859,0
+NHPAP.US,D,20220906,000000,19.6263,19.8167,19.4628,19.4677,4786.9896819117,0
+NHPAP.US,D,20220907,000000,19.8036,19.8036,19.5073,19.6976,7031.6792587828,0
+NHPAP.US,D,20220908,000000,19.7453,19.7453,19.4712,19.5154,4940.8391922366,0
+NHPAP.US,D,20220909,000000,19.8246,19.8246,19.4756,19.6263,6393.5821094026,0
+NHPAP.US,D,20220912,000000,19.9038,19.9038,19.7367,19.7367,1631.8136586917,0
+NHPAP.US,D,20220913,000000,19.9002,19.9002,19.4677,19.4836,4759.2463275908,0
+NHPAP.US,D,20220914,000000,19.6382,19.6382,19.0792,19.3647,19750.746153346,0
+NHPAP.US,D,20220915,000000,19.5549,19.5549,18.6986,18.9523,21265.281086954,0
+NHPAP.US,D,20220916,000000,19.0235,19.1147,18.7035,18.8889,2704.9770462857,0
+NHPAP.US,D,20220919,000000,18.635,19.2219,18.635,18.7854,4278.7818732156,0
+NHPAP.US,D,20220920,000000,18.635,19.0078,18.635,19.0078,3200.5742393814,0
+NHPAP.US,D,20220921,000000,19.0792,19.1213,18.635,18.7143,2377.1010406753,0
+NHPAP.US,D,20220922,000000,19.19,19.19,18.8533,19.1426,6147.6751051948,0
+NHPAP.US,D,20220923,000000,19.19,19.4964,18.6509,18.6509,9692.5191504672,0
+NHPAP.US,D,20220926,000000,19.103,19.4865,18.0404,18.1592,5240.9718435261,0
+NHPAP.US,D,20220927,000000,18.1435,18.1435,17.4536,17.8024,10320.527807367,0
+NHPAP.US,D,20220928,000000,17.8024,18.5399,17.7747,17.7826,8214.5550021003,0
+NHPAP.US,D,20220929,000000,18.199,18.2458,17.1523,17.5913,3562.4989071129,0
+NHPAP.US,D,20220930,000000,17.7627,18.2935,17.7627,17.9849,1244.6677597594,0
+NHPAP.US,D,20221003,000000,18.3178,19.19,18.2386,19.103,6688.670514452,0
+NHPAP.US,D,20221004,000000,19.1742,19.7056,18.7581,19.38,3456.5697360695,0
+NHPAP.US,D,20221005,000000,19.3804,19.5073,18.7143,18.7143,6663.4492832512,0
+NHPAP.US,D,20221006,000000,19.2003,19.2003,18.6099,18.6099,2333.145896844,0
+NHPAP.US,D,20221007,000000,18.6018,18.8971,18.4966,18.4966,864.26549119977,0
+NHPAP.US,D,20221010,000000,18.327,19.2905,17.2351,17.448,9260.8705709389,0
+NHPAP.US,D,20221011,000000,17.4696,18.3707,16.944,17.0653,23351.241869526,0
+NHPAP.US,D,20221012,000000,17.1461,17.5909,16.9925,17.3846,9118.6809693824,0
+NHPAP.US,D,20221013,000000,17.324,17.5262,15.8022,16.7741,13428.88054352,0
+NHPAP.US,D,20221014,000000,16.58,16.58,15.6822,16.58,10489.883300914,0
+NHPAP.US,D,20221017,000000,16.5719,16.8793,16.139,16.1755,4634.1445794231,0
+NHPAP.US,D,20221018,000000,16.7013,16.7013,16.1755,16.1837,3632.6352119384,0
+NHPAP.US,D,20221019,000000,16.2241,16.879,16.1635,16.2162,4728.1133595821,0
+NHPAP.US,D,20221020,000000,16.5072,16.9103,16.2162,16.2162,3103.4426078847,0
+NHPAP.US,D,20221021,000000,16.9762,16.9762,16.6285,16.7026,2121.7161414861,0
+NHPAP.US,D,20221024,000000,16.7013,16.9298,16.1432,16.3373,3596.7787037198,0
+NHPAP.US,D,20221025,000000,16.9763,16.9763,16.7017,16.7017,2911.7957536129,0
+NHPAP.US,D,20221026,000000,16.7335,18.1408,16.7335,18.1408,5474.9178755831,0
+NHPAP.US,D,20221027,000000,18.1085,18.5534,16.1368,16.7821,24245.181712355,0
+NHPAP.US,D,20221028,000000,16.8954,17.2269,16.8954,17.2269,4504.3192910454,0
+NHPAP.US,D,20221031,000000,17.9913,17.9913,17.4858,17.4858,2057.4217129562,0
+NHPAP.US,D,20221101,000000,17.5828,18.1895,17.3726,18.1814,9242.3241011706,0
+NHPAP.US,D,20221102,000000,17.7932,17.7932,17.138,17.5909,4306.4902801842,0
+NHPAP.US,D,20221103,000000,17.3726,18.9981,17.1461,17.8013,10805.173286974,0
+NHPAP.US,D,20221104,000000,17.5586,18.0439,17.1541,18.0439,2685.5288224405,0
+NHPAP.US,D,20221107,000000,17.5101,18.7329,17.3321,17.5344,2474.0990670826,0
+NHPAP.US,D,20221108,000000,17.7285,18.242,17.3968,17.7203,8661.2013817659,0
+NHPAP.US,D,20221109,000000,17.6071,19.2166,17.1622,19.2166,14990.493298006,0
+NHPAP.US,D,20221110,000000,17.7932,19.16,17.6142,17.8336,5550.3401859739,0
+NHPAP.US,D,20221111,000000,17.8336,18.3028,17.6556,17.6556,4634.1445794231,0
+NHPAP.US,D,20221114,000000,18.1165,19.1438,17.2188,19.1438,4699.6754392708,0
+NHPAP.US,D,20221115,000000,18.1408,18.9902,17.4097,18.3351,12601.707991857,0
+NHPAP.US,D,20221116,000000,18.0903,18.788,17.9768,18.3999,5244.941650457,0
+NHPAP.US,D,20221117,000000,18.2379,19.0062,17.785,18.4482,9739.3694909593,0
+NHPAP.US,D,20221118,000000,18.6181,18.7961,18.2906,18.5794,3574.5229399979,0
+NHPAP.US,D,20221121,000000,18.5534,18.804,18.5534,18.804,2487.6998115793,0
+NHPAP.US,D,20221122,000000,18.7961,19.0659,18.5332,18.8608,3437.279063713,0
+NHPAP.US,D,20221123,000000,18.6504,18.8444,17.979,17.979,1973.3443833402,0
+NHPAP.US,D,20221128,000000,17.955,18.7637,17.9426,18.1408,2345.5102100228,0
+NHPAP.US,D,20221129,000000,17.9995,18.7637,17.955,18.1248,17990.075675188,0
+NHPAP.US,D,20221130,000000,18.2217,18.2217,17.8741,18.1571,5565.1773617885,0
+NHPAP.US,D,20221201,000000,17.8741,18.1489,17.785,18.1489,3248.105072077,0
+NHPAP.US,D,20221202,000000,18.1489,18.1489,17.8418,17.963,4114.8434259125,0
+NHPAP.US,D,20221205,000000,17.7526,17.955,17.1973,17.4696,6208.1216470873,0
+NHPAP.US,D,20221206,000000,18.157,18.157,17.2676,17.5101,4500.6099970918,0
+NHPAP.US,D,20221207,000000,18.1489,18.1489,17.2269,17.5749,5890.3587983915,0
+NHPAP.US,D,20221208,000000,17.2836,17.8158,17.1704,17.4696,5838.4286830405,0
+NHPAP.US,D,20221209,000000,17.6315,18.0601,17.1705,17.2351,6962.3447509956,0
+NHPAP.US,D,20221212,000000,17.3644,17.9047,17.1946,17.1946,3746.3868931835,0
+NHPAP.US,D,20221213,000000,17.3483,17.535,16.8227,16.9044,8646.3642059513,0
+NHPAP.US,D,20221214,000000,17.6763,17.9873,16.2645,16.8629,3328.4731077393,0
+NHPAP.US,D,20221215,000000,16.7418,17.0005,16.3616,17.0005,4306.4902801842,0
+NHPAP.US,D,20221216,000000,16.8227,17.9873,16.626,17.0815,7266.5068551946,0
+NHPAP.US,D,20221219,000000,17.0976,17.0976,16.6446,16.7821,6386.1677568624,0
+NHPAP.US,D,20221220,000000,16.6689,17.1218,16.4182,16.4986,4969.2174665692,0
+NHPAP.US,D,20221221,000000,16.483,16.7781,16.2162,16.2162,20767.100415152,0
+NHPAP.US,D,20221222,000000,16.2645,16.6205,15.5043,16.0785,22961.766004393,0
+NHPAP.US,D,20221223,000000,16.1756,16.3979,15.8197,16.2766,3657.363838296,0
+NHPAP.US,D,20221227,000000,16.6608,16.9727,16.1901,16.7418,19154.793976633,0
+NHPAP.US,D,20221228,000000,16.7579,16.7821,16.1773,16.5112,6086.9513779348,0
+NHPAP.US,D,20221229,000000,16.7821,17.6719,16.2645,16.6366,17196.286769108,0
+NHPAP.US,D,20221230,000000,16.2241,16.9756,16.2241,16.9756,9536.5947548266,0
+NHPAP.US,D,20230103,000000,17.0005,17.6834,16.2162,17.0815,13547.577950037,0
+NHPAP.US,D,20230104,000000,17.0169,17.5431,16.6609,17.13,6760.8064461807,0
+NHPAP.US,D,20230105,000000,17.3704,17.5787,16.8337,17.4945,9189.9548645287,0
+NHPAP.US,D,20230106,000000,17.7013,17.7013,17.5688,17.5688,1972.7318220645,0
+NHPAP.US,D,20230109,000000,17.4035,17.8335,16.4774,16.8001,38672.075136033,0
+NHPAP.US,D,20230110,000000,16.7835,17.941,16.3701,16.5191,26868.341321485,0
+NHPAP.US,D,20230111,000000,16.5768,17.1711,16.1881,16.5353,28767.29224769,0
+NHPAP.US,D,20230112,000000,16.7587,17.5608,16.4942,17.4202,27804.512032875,0
+NHPAP.US,D,20230113,000000,17.5276,17.9822,17.478,17.8788,11817.03856626,0
+NHPAP.US,D,20230117,000000,18.1063,18.1807,17.7756,18.1384,5377.5387375223,0
+NHPAP.US,D,20230118,000000,18.1889,19.1748,18.1889,19.024,24987.533238523,0
+NHPAP.US,D,20230119,000000,18.6023,19.52,18.6023,19.0571,10832.486939552,0
+NHPAP.US,D,20230120,000000,19.1232,19.1232,18.6107,18.6107,3496.7306545607,0
+NHPAP.US,D,20230123,000000,18.7843,19.5118,18.6107,19.0985,9015.7835693862,0
+NHPAP.US,D,20230124,000000,19.1812,19.2223,18.7128,19.0571,9143.9929949772,0
+NHPAP.US,D,20230125,000000,19.0158,19.115,18.6107,19.0416,14226.408149064,0
+NHPAP.US,D,20230126,000000,19.0819,19.4953,18.685,18.9613,7199.0801992201,0
+NHPAP.US,D,20230127,000000,18.9661,19.4076,18.8092,19.0986,8022.7652824979,0
+NHPAP.US,D,20230130,000000,19.0985,19.4291,18.7925,19.4194,6513.2807245969,0
+NHPAP.US,D,20230131,000000,19.4291,19.4291,19.0158,19.2059,7771.1845228477,0
+NHPAP.US,D,20230201,000000,19.2309,19.3713,18.7429,19.3466,2696.0265060588,0
+NHPAP.US,D,20230202,000000,19.2347,19.6661,19.0819,19.5119,10214.420746373,0
+NHPAP.US,D,20230203,000000,19.4291,19.4291,19.0737,19.3218,6600.3663721681,0
+NHPAP.US,D,20230206,000000,19.272,19.3433,18.7929,19.3366,3093.9595345439,0
+NHPAP.US,D,20230207,000000,19.0323,19.4291,19.0323,19.3818,2035.6270119771,0
+NHPAP.US,D,20230208,000000,19.1893,19.305,19.0323,19.1893,2455.331452355,0
+NHPAP.US,D,20230209,000000,19.3466,19.3466,18.7616,18.8753,4949.3676369638,0
+NHPAP.US,D,20230210,000000,18.8753,18.9827,18.619,18.6369,3663.6448124055,0
+NHPAP.US,D,20230213,000000,18.9991,19.0076,18.6107,18.6107,11310.248478311,0
+NHPAP.US,D,20230214,000000,18.4617,19.3381,18.1934,18.6189,5231.1864686874,0
+NHPAP.US,D,20230215,000000,18.3874,18.6023,17.3623,18.1889,16017.711538688,0
+NHPAP.US,D,20230216,000000,18.2717,18.7687,17.5688,18.1889,8740.0123520774,0
+NHPAP.US,D,20230217,000000,18.2717,18.2717,18.2717,18.2717,810.38033156544,0
+NHPAP.US,D,20230221,000000,18.2882,18.5737,18.2305,18.3544,7975.5938900634,0
+NHPAP.US,D,20230222,000000,18.9413,19.0158,18.1973,18.6437,8257.4127217869,0
+NHPAP.US,D,20230223,000000,18.073,19.0158,17.9822,18.0236,7564.3561098661,0
+NHPAP.US,D,20230224,000000,17.9822,18.6023,17.7756,17.9823,4747.377315514,0
+NHPAP.US,D,20230227,000000,18.0123,18.5611,17.9822,18.0732,10395.849178813,0
+NHPAP.US,D,20230228,000000,18.3778,18.3778,17.8169,17.85,5024.3580557057,0
+NHPAP.US,D,20230301,000000,17.6999,18.0979,17.693,17.8022,10175.716014119,0
+NHPAP.US,D,20230302,000000,17.693,18.0979,17.693,18.0799,4032.5492917003,0
+NHPAP.US,D,20230303,000000,17.8956,18.0979,17.7094,18.0948,5687.1765955533,0
+NHPAP.US,D,20230306,000000,17.8666,18.3544,17.7013,18.3544,5147.7293897649,0
+NHPAP.US,D,20230307,000000,18.0071,18.346,17.7013,18.346,2180.7697579291,0
+NHPAP.US,D,20230308,000000,17.9905,18.032,17.3623,17.5688,19343.899466755,0
+NHPAP.US,D,20230309,000000,17.1726,17.511,16.9487,16.9487,4264.7776852235,0
+NHPAP.US,D,20230310,000000,16.9487,17.1875,16.6347,16.6347,8609.3838807206,0
+NHPAP.US,D,20230313,000000,16.6264,17.0234,15.874,16.5191,26807.865177338,0
+NHPAP.US,D,20230314,000000,16.5768,17.4497,16.0845,16.5353,15139.597925679,0
+NHPAP.US,D,20230315,000000,16.1385,17.3043,15.916,16.9224,7166.4230813809,0
+NHPAP.US,D,20230316,000000,16.3369,17.3704,16.3369,17.3704,6351.2046582838,0
+NHPAP.US,D,20230317,000000,17.7509,17.7509,16.2543,16.7752,7721.5940846474,0
+NHPAP.US,D,20230320,000000,17.0728,17.0728,16.1634,16.4114,3029.8548217484,0
+NHPAP.US,D,20230321,000000,16.3247,16.7338,16.2131,16.6347,7576.4513386954,0
+NHPAP.US,D,20230322,000000,16.4033,17.5608,16.2462,16.5353,6398.3760507182,0
+NHPAP.US,D,20230323,000000,15.965,16.7421,15.965,16.7421,3744.6828455621,0
+NHPAP.US,D,20230324,000000,16.5106,16.9487,15.7996,16.5939,9313.3261985879,0
+NHPAP.US,D,20230327,000000,16.2047,16.4527,15.9154,16.4527,7081.7564795756,0
+NHPAP.US,D,20230328,000000,16.4527,16.8248,16.1715,16.3618,5580.7385818551,0
+NHPAP.US,D,20230329,000000,16.571,16.6181,16.0394,16.4942,5532.3576665378,0
+NHPAP.US,D,20230330,000000,16.4527,16.6552,16.1222,16.5768,4073.67306972,0
+NHPAP.US,D,20230331,000000,16.6388,16.77,16.3369,16.3453,2631.9217932633,0
+NHPAP.US,D,20230403,000000,16.5353,16.5396,16.1304,16.4033,14910.998100804,0
+NHPAP.US,D,20230404,000000,16.4033,17.8251,16.2957,16.6057,7771.1845228477,0
+NHPAP.US,D,20230405,000000,16.6954,16.9566,16.5668,16.9566,2551.4305920916,0
+NHPAP.US,D,20230406,000000,16.5008,17.0084,16.5008,17.0084,4891.3252527407,0
+NHPAP.US,D,20230410,000000,16.89,16.89,16.5074,16.7207,9398.5768869405,0
+NHPAP.US,D,20230411,000000,16.6277,17.0084,16.543,16.7207,6565.886229579,0
+NHPAP.US,D,20230412,000000,16.7123,16.9563,16.5177,16.9035,5270.6718113611,0
+NHPAP.US,D,20230413,000000,16.7291,16.8392,16.543,16.7123,7979.2771458094,0
+NHPAP.US,D,20230414,000000,16.5684,16.797,16.2977,16.797,8386.9860639528,0
+NHPAP.US,D,20230417,000000,16.6615,16.797,16.3822,16.797,5352.2135949898,0
+NHPAP.US,D,20230418,000000,16.7969,16.797,16.3822,16.797,2662.5165002234,0
+NHPAP.US,D,20230419,000000,16.5008,16.7884,16.3316,16.7884,3416.4825575437,0
+NHPAP.US,D,20230420,000000,16.7478,16.7478,16.3634,16.4162,6091.9984725485,0
+NHPAP.US,D,20230421,000000,16.2016,16.6912,16.2016,16.3739,3587.8384796619,0
+NHPAP.US,D,20230424,000000,16.4162,16.5853,16.2638,16.4415,3577.2025948408,0
+NHPAP.US,D,20230425,000000,16.0776,16.0914,15.8999,16.0608,4462.344564955,0
+NHPAP.US,D,20230426,000000,16.0354,16.0354,15.5445,15.7984,9854.7381692691,0
+NHPAP.US,D,20230427,000000,15.7054,16.0776,15.3669,15.8154,7468.7546743951,0
+NHPAP.US,D,20230428,000000,15.7391,16.4667,15.7391,15.8576,4006.1832826265,0
+NHPAP.US,D,20230501,000000,15.6546,15.9026,15.5022,15.6546,4035.7274071296,0
+NHPAP.US,D,20230502,000000,15.4431,16.1538,15.4346,15.6714,2505.3417578667,0
+NHPAP.US,D,20230503,000000,15.6969,16.5515,15.0664,16.5515,8719.0620233682,0
+NHPAP.US,D,20230504,000000,15.6546,15.9084,15.6124,15.8662,1685.1968616594,0
+NHPAP.US,D,20230505,000000,16.4415,16.4415,16.4415,16.4415,172.53768709837,0
+NHPAP.US,D,20230508,000000,15.9254,15.9254,15.6546,15.7687,2731.0588690707,0
+NHPAP.US,D,20230509,000000,15.7645,15.7645,15.1383,15.7477,7695.6535505792,0
+NHPAP.US,D,20230510,000000,15.5614,15.7731,15.0157,15.4767,5991.5484492378,0
+NHPAP.US,D,20230511,000000,15.4855,15.4855,15.316,15.316,1622.5633177127,0
+NHPAP.US,D,20230512,000000,15.2737,15.2737,14.9775,14.9775,4872.4170130587,0
+NHPAP.US,D,20230515,000000,15.0284,15.2399,14.3852,14.7873,12811.514149544,0
+NHPAP.US,D,20230516,000000,14.8083,14.8083,13.154,14.8083,3938.8226787593,0
+NHPAP.US,D,20230517,000000,14.8,14.9014,14.343,14.8169,2707.4235694682,0
+NHPAP.US,D,20230518,000000,14.4275,14.8083,14.4275,14.7237,5664.199549743,0
+NHPAP.US,D,20230519,000000,14.6053,14.7322,13.7168,14.3683,16129.910213737,0
+NHPAP.US,D,20230522,000000,13.9622,14.3852,13.9622,13.9623,6935.7786683583,0
+NHPAP.US,D,20230523,000000,14.6983,14.6983,13.4376,13.9283,21016.508406557,0
+NHPAP.US,D,20230524,000000,14.3769,14.91,14.1904,14.91,783.51018182341,0
+NHPAP.US,D,20230525,000000,14.5969,14.7745,13.7508,14.546,8300.7172204036,0
+NHPAP.US,D,20230526,000000,14.3176,14.3769,13.8009,14.2584,4313.4421774592,0
+NHPAP.US,D,20230530,000000,13.9706,15.1732,13.7252,14.013,12542.071734075,0
+NHPAP.US,D,20230531,000000,13.7082,13.9027,13.099,13.243,13652.930815393,0
+NHPAP.US,D,20230601,000000,13.9622,14.1568,13.2853,14.0143,2827.963597441,0
+NHPAP.US,D,20230602,000000,13.6321,14.4022,13.6321,14.4022,11723.108602848,0
+NHPAP.US,D,20230605,000000,14.0384,14.6472,14.0384,14.6472,2414.345854397,0
+NHPAP.US,D,20230606,000000,14.3176,14.5589,13.9199,14.5589,3165.948381757,0
+NHPAP.US,D,20230607,000000,14.3769,14.9269,13.9791,14.9269,10189.177658645,0
+NHPAP.US,D,20230608,000000,14.0976,15.6969,14.0976,15.3415,24508.623922829,0
+NHPAP.US,D,20230609,000000,14.8929,15.2145,14.6392,15.0284,20888.877788704,0
+NHPAP.US,D,20230612,000000,13.9706,14.7322,13.9706,14.7152,6169.9949612368,0
+NHPAP.US,D,20230613,000000,14.3505,15.7053,14.3505,15.2653,16617.979150529,0
+NHPAP.US,D,20230614,000000,14.3286,14.8,14.3286,14.7829,7421.48407519,0
+NHPAP.US,D,20230615,000000,15.1679,15.1679,14.0977,14.7915,17401.489332352,0
+NHPAP.US,D,20230616,000000,14.5544,15.1383,14.4698,14.8675,8585.522580614,0
+NHPAP.US,D,20230620,000000,14.3514,14.9692,14.3514,14.9692,7298.580517257,0
+NHPAP.US,D,20230621,000000,14.2038,15.2231,14.2038,15.0538,9131.4980014321,0
+NHPAP.US,D,20230622,000000,14.1398,15.1469,14.1398,15.1469,10724.517194642,0
+NHPAP.US,D,20230623,000000,14.9861,15.1745,14.0554,15.1723,5614.5654205777,0
+NHPAP.US,D,20230626,000000,14.6815,15.6546,14.2584,15.1553,19148.137972978,0
+NHPAP.US,D,20230627,000000,14.1823,14.8929,14.1823,14.8083,7100.0440005958,0
+NHPAP.US,D,20230628,000000,14.5544,14.8847,14.5544,14.7661,4129.0868405596,0
+NHPAP.US,D,20230629,000000,14.4784,15.0706,14.4534,15.0706,20860.515429181,0
+NHPAP.US,D,20230630,000000,14.9608,15.8238,14.6009,15.8238,18950.783221297,0
+NHPAP.US,D,20230703,000000,15.57,16.3146,15.57,16.2723,10830.876042853,0
+NHPAP.US,D,20230705,000000,16.1778,16.3425,15.2657,15.9523,12407.535406868,0
+NHPAP.US,D,20230706,000000,15.6055,15.8396,15.2328,15.8396,13770.899435028,0
+NHPAP.US,D,20230707,000000,15.4756,16.0303,15.2849,16.0303,11430.57319718,0
+NHPAP.US,D,20230710,000000,15.8439,16.0303,15.4148,16.013,13257.619407506,0
+NHPAP.US,D,20230711,000000,15.5796,16.0303,14.9901,15.3714,13346.434153841,0
+NHPAP.US,D,20230712,000000,15.4235,15.935,15.3888,15.935,13051.153958233,0
+NHPAP.US,D,20230713,000000,15.9003,15.9003,15.5362,15.7963,5433.8476621506,0
+NHPAP.US,D,20230714,000000,15.6229,15.9695,15.3889,15.8482,4651.8165190944,0
+NHPAP.US,D,20230717,000000,15.6662,15.7944,15.4279,15.7354,14113.470599464,0
+NHPAP.US,D,20230718,000000,15.5969,15.6055,15.4081,15.4148,11595.514868945,0
+NHPAP.US,D,20230719,000000,15.3148,15.4756,15.224,15.4148,17805.626482832,0
+NHPAP.US,D,20230720,000000,15.224,15.5647,15.224,15.5647,1935.4694071511,0
+NHPAP.US,D,20230721,000000,15.3974,15.5969,15.2934,15.5188,5279.2869347619,0
+NHPAP.US,D,20230724,000000,15.2154,15.5622,15.2154,15.5622,9865.3574728029,0
+NHPAP.US,D,20230725,000000,15.2414,15.3966,15.1721,15.3888,8398.1840008743,0
+NHPAP.US,D,20230726,000000,15.1807,15.419,15.1807,15.4148,7071.7299971653,0
+NHPAP.US,D,20230727,000000,15.3454,15.6055,15.0854,15.5622,9440.892191616,0
+NHPAP.US,D,20230728,000000,15.4927,15.6055,15.2083,15.6055,3192.7171150144,0
+NHPAP.US,D,20230731,000000,15.3454,15.8222,15.0591,15.5969,8278.2264214085,0
+NHPAP.US,D,20230801,000000,15.5708,15.8048,15.3714,15.4495,7944.8827630851,0
+NHPAP.US,D,20230802,000000,15.224,15.4841,15.0941,15.4841,1414.1153117802,0
+NHPAP.US,D,20230803,000000,15.2067,15.7704,14.964,15.7704,8899.9296457556,0
+NHPAP.US,D,20230804,000000,15.3021,15.8049,15.2717,15.8049,2724.4211797919,0
+NHPAP.US,D,20230807,000000,15.3888,15.6055,15.0073,15.146,17775.637087965,0
+NHPAP.US,D,20230808,000000,15.1062,15.6055,14.9881,15.0246,8837.6439794944,0
+NHPAP.US,D,20230809,000000,15.0047,15.5882,15.0047,15.5882,3251.5424664833,0
+NHPAP.US,D,20230810,000000,15.1547,15.5796,15.0159,15.5015,10565.494499108,0
+NHPAP.US,D,20230811,000000,15.1115,15.4927,14.9552,15.1115,11609.356128114,0
+NHPAP.US,D,20230814,000000,15.2154,15.2848,14.8208,15.2848,7069.4231206371,0
+NHPAP.US,D,20230815,000000,14.9726,15.276,14.8426,15.2298,12777.789089642,0
+NHPAP.US,D,20230816,000000,14.8426,15.0765,14.8426,15.0765,2953.9553943468,0
+NHPAP.US,D,20230817,000000,14.8773,15.1299,14.1056,14.5999,7793.7823504886,0
+NHPAP.US,D,20230818,000000,14.2184,14.6606,13.5465,14.1317,29323.860988082,0
+NHPAP.US,D,20230821,000000,13.7154,14.123,13.4676,13.7398,7835.306127996,0
+NHPAP.US,D,20230822,000000,13.7415,14.1144,13.4381,14.1144,7798.396103545,0
+NHPAP.US,D,20230823,000000,13.8455,14.1663,13.4381,14.1577,6731.4657092573,0
+NHPAP.US,D,20230824,000000,13.902,14.1541,13.6376,14.1489,4319.6262990351,0
+NHPAP.US,D,20230825,000000,14.0276,14.1144,13.6635,14.071,5281.5938112901,0
+NHPAP.US,D,20230828,000000,14.0017,14.0796,13.7293,13.8716,15227.69196258,0
+NHPAP.US,D,20230829,000000,14.0796,14.9206,13.7108,14.9206,21215.189991496,0
+NHPAP.US,D,20230830,000000,14.5651,14.8857,14.071,14.3224,7367.0101927736,0
+NHPAP.US,D,20230831,000000,14.0883,14.0883,13.967,14.0624,3892.85414132,0
+NHPAP.US,D,20230901,000000,14.3614,14.6033,13.9279,14.0883,9839.9818309928,0
+NHPAP.US,D,20230905,000000,13.986,14.2964,13.8716,14.1403,7248.2060515718,0
+NHPAP.US,D,20230906,000000,14.2876,14.3918,14.0233,14.0276,7334.7139213789,0
+NHPAP.US,D,20230907,000000,13.8716,14.4611,13.8716,14.2876,11827.355960028,0
+NHPAP.US,D,20230908,000000,14.6692,15.0332,13.7762,14.3397,5655.3078088569,0
+NHPAP.US,D,20230911,000000,13.8717,14.9226,13.8717,14.2617,7078.6506267498,0
+NHPAP.US,D,20230912,000000,14.2617,15.0332,13.9286,14.5911,8341.6655259337,0
+NHPAP.US,D,20230913,000000,14.7212,14.73,14.0277,14.071,13693.619071334,0
+NHPAP.US,D,20230914,000000,14.071,14.938,14.071,14.938,14348.772005339,0
+NHPAP.US,D,20230915,000000,14.3052,14.9293,14.2617,14.5217,5560.7258712011,0
+NHPAP.US,D,20230918,000000,14.7065,14.8686,14.5217,14.5217,5847.9319989607,0
+NHPAP.US,D,20230919,000000,14.2617,14.9681,14.2617,14.8945,5178.9378057857,0
+NHPAP.US,D,20230920,000000,14.8599,14.8599,14.5217,14.6779,6951.7724176994,0
+NHPAP.US,D,20230921,000000,14.6692,14.73,14.6301,14.73,8334.7448963491,0
+NHPAP.US,D,20230922,000000,14.6686,15.0333,14.201,15.0333,9224.0457979662,0
+NHPAP.US,D,20230925,000000,14.9466,15.0333,14.5217,15.0333,1603.2791870918,0
+NHPAP.US,D,20230926,000000,14.5217,14.9503,14.201,14.5999,10619.706097521,0
+NHPAP.US,D,20230927,000000,14.5593,14.7385,14.4784,14.7124,3940.1451101479,0
+NHPAP.US,D,20230928,000000,14.4048,14.7645,14.3052,14.7039,12112.25521126,0
+NHPAP.US,D,20230929,000000,14.3571,15.0343,14.3571,14.5217,7396.99958764,0
+NHPAP.US,D,20231002,000000,14.9119,14.9985,14.3423,14.7039,21172.512775724,0
+NHPAP.US,D,20231003,000000,14.3484,14.8599,14.201,14.8599,17254.282992594,0
+NHPAP.US,D,20231004,000000,14.7212,14.9119,13.4945,14.8946,15697.141336066,0
+NHPAP.US,D,20231005,000000,15.0201,15.323,14.1471,14.735,9706.1837858504,0
+NHPAP.US,D,20231006,000000,14.6727,14.8687,14.156,14.8687,8422.0535382486,0
+NHPAP.US,D,20231009,000000,14.6103,14.8588,14.1917,14.8509,3635.7498880964,0
+NHPAP.US,D,20231010,000000,14.5213,14.7953,14.1739,14.4767,5795.4234863358,0
+NHPAP.US,D,20231011,000000,14.3431,14.8999,14.3431,14.7618,5373.3666916695,0
+NHPAP.US,D,20231012,000000,14.7173,14.9221,14.4379,14.9221,5336.3244729887,0
+NHPAP.US,D,20231013,000000,14.7885,14.9221,14.0402,14.7885,17916.086435291,0
+NHPAP.US,D,20231016,000000,14.8598,14.8598,14.1382,14.744,8554.5075323194,0
+NHPAP.US,D,20231017,000000,14.1969,14.6854,14.1828,14.6727,5836.9556709173,0
+NHPAP.US,D,20231018,000000,14.4322,14.5123,13.7729,13.8354,21485.609326352,0
+NHPAP.US,D,20231019,000000,13.9421,14.2362,12.1961,12.9934,34408.853680058,0
+NHPAP.US,D,20231020,000000,12.7628,13.3186,12.2494,12.2585,5512.5556345913,0
+NHPAP.US,D,20231023,000000,12.2585,12.2585,10.7083,12.0714,27655.944965396,0
+NHPAP.US,D,20231024,000000,11.5814,11.5815,10.9666,11.4923,19376.447844495,0
+NHPAP.US,D,20231025,000000,11.1449,11.2251,8.85789,9.78187,80520.803480305,0
+NHPAP.US,D,20231026,000000,9.75511,10.7796,8.49752,10.7796,78536.238552193,0
+NHPAP.US,D,20231027,000000,10.2897,12.4812,10.2897,11.8308,22012.057828209,0
+NHPAP.US,D,20231030,000000,11.4655,11.4923,11.1004,11.4923,7430.8935656678,0
+NHPAP.US,D,20231031,000000,11.5814,11.7684,11.2251,11.3675,12449.552951182,0
+NHPAP.US,D,20231101,000000,11.5725,11.8269,11.1538,11.5546,15449.972664328,0
+NHPAP.US,D,20231102,000000,11.5636,12.2137,10.7885,11.3231,20764.969799288,0
+NHPAP.US,D,20231103,000000,11.1805,11.7952,11.0913,11.7774,9507.5027947442,0
+NHPAP.US,D,20231106,000000,11.1538,11.7685,11.0468,11.0468,16682.468304072,0
+NHPAP.US,D,20231107,000000,10.9132,11.3587,10.5212,11.0468,18555.906576141,0
+NHPAP.US,D,20231108,000000,11.0736,11.5106,10.8687,11.5106,7638.5544885755,0
+NHPAP.US,D,20231109,000000,11.1538,11.4121,10.8687,11.4031,8752.0660319505,0
+NHPAP.US,D,20231110,000000,11.0736,11.2072,10.2628,10.9489,13833.584940074,0
+NHPAP.US,D,20231113,000000,10.8909,12.3163,10.7573,10.8241,31412.923932812,0
+NHPAP.US,D,20231114,000000,11.2251,12.5702,10.8508,12.5702,46169.196865481,0
+NHPAP.US,D,20231115,000000,12.8821,12.8821,12.0268,12.205,18759.077533148,0
+NHPAP.US,D,20231116,000000,11.6972,12.3119,11.2606,12.3119,14969.546312953,0
+NHPAP.US,D,20231117,000000,12.0937,12.4545,11.2875,11.4923,16867.679397476,0
+NHPAP.US,D,20231120,000000,11.7093,11.7093,11.3231,11.5725,9122.4882187587,0
+NHPAP.US,D,20231121,000000,11.3319,11.9841,11.3319,11.6972,9268.4121105316,0
+NHPAP.US,D,20231122,000000,11.8041,11.8041,11.804,11.804,1556.8956760697,0
+NHPAP.US,D,20231124,000000,11.9718,12.0268,11.421,12.0001,9861.0876094248,0
+NHPAP.US,D,20231127,000000,11.9199,11.9199,11.4031,11.8665,11584.112023821,0
+NHPAP.US,D,20231128,000000,11.6348,11.9102,11.0847,11.3319,15559.976828895,0
+NHPAP.US,D,20231129,000000,11.0112,11.8932,11.0112,11.6259,16747.572809632,0
+NHPAP.US,D,20231130,000000,11.4031,11.8719,11.4031,11.8719,3924.2301972167,0
+NHPAP.US,D,20231201,000000,11.5993,11.893,11.5101,11.6438,26220.278368646,0
+NHPAP.US,D,20231204,000000,11.7462,11.7462,11.4031,11.4389,17471.579811121,0
+NHPAP.US,D,20231205,000000,11.5368,11.9109,11.3007,11.3007,29499.075967636,0
+NHPAP.US,D,20231206,000000,11.136,11.3587,11.136,11.3498,19797.382147686,0
+NHPAP.US,D,20231207,000000,11.3315,11.6451,11.2073,11.3587,11277.671851097,0
+NHPAP.US,D,20231208,000000,11.2696,11.7774,11.2338,11.2428,17146.05728332,0
+NHPAP.US,D,20231211,000000,11.4031,11.8076,11.3587,11.4923,25528.823619937,0
+NHPAP.US,D,20231212,000000,11.4923,11.7774,11.3587,11.5814,21363.257755557,0
+NHPAP.US,D,20231213,000000,11.5814,12.2138,11.3764,12.0446,27653.699982446,0
+NHPAP.US,D,20231214,000000,12.2228,12.6223,12.2227,12.4055,15355.683380413,0
+NHPAP.US,D,20231215,000000,12.4891,13.7107,11.9377,13.7107,40939.509082634,0
+NHPAP.US,D,20231218,000000,13.7195,13.857,13.1405,13.2741,25054.009725937,0
+NHPAP.US,D,20231219,000000,13.1494,13.6214,12.9239,13.078,26362.834785993,0
+NHPAP.US,D,20231220,000000,13.0514,13.755,12.9623,13.087,25431.166861597,0
+NHPAP.US,D,20231221,000000,13.3365,13.5859,13.0068,13.0068,8437.7684189011,0
+NHPAP.US,D,20231222,000000,13.3542,13.7373,13.1761,13.4879,21624.798269274,0
+NHPAP.US,D,20231226,000000,13.6393,14.0669,13.3631,14.0669,35724.413688964,0
+NHPAP.US,D,20231227,000000,14.2095,14.2541,13.8977,13.9957,28493.323605878,0
+NHPAP.US,D,20231228,000000,14.5658,14.637,13.8264,14.637,35759.210924695,0
+NHPAP.US,D,20231229,000000,14.3208,14.6281,14.2629,14.5301,15800.190004583,0
+NHPAP.US,D,20240102,000000,14.3608,15.2339,14.3608,15.1448,33164.010634087,0
+NHPAP.US,D,20240103,000000,15.3943,15.3943,14.7886,15.1182,28469.751284899,0
+NHPAP.US,D,20240104,000000,15.1922,15.2014,14.5787,14.6519,11438.724143483,0
+NHPAP.US,D,20240105,000000,14.2582,15.1281,14.2582,14.8718,30109.779552102,0
+NHPAP.US,D,20240108,000000,14.2948,14.6657,14.1758,14.304,13340.992158562,0
+NHPAP.US,D,20240109,000000,14.5513,14.6519,14.0614,14.5329,29007.949226491,0
+NHPAP.US,D,20240110,000000,14.1719,14.6336,14.0202,14.2216,22146.89874501,0
+NHPAP.US,D,20240111,000000,14.3131,14.3955,13.8973,14.368,3198.4747509558,0
+NHPAP.US,D,20240112,000000,14.1047,14.4597,14.0873,14.1026,2815.1819419475,0
+NHPAP.US,D,20240116,000000,14.2857,14.4917,14.14,14.3773,8127.7731551261,0
+NHPAP.US,D,20240117,000000,14.249,14.4599,14.066,14.4599,3834.0200923885,0
+NHPAP.US,D,20240118,000000,14.2857,14.4596,14.1208,14.4139,7349.1755117558,0
+NHPAP.US,D,20240119,000000,14.2161,14.4688,14.0568,14.2399,7163.5351199284,0
+NHPAP.US,D,20240122,000000,14.2124,14.6519,14.2124,14.6519,11283.659816192,0
+NHPAP.US,D,20240123,000000,14.6519,14.8169,14.2857,14.6336,11324.063901472,0
+NHPAP.US,D,20240124,000000,14.6336,14.8169,14.4969,14.7893,3274.9149122965,0
+NHPAP.US,D,20240125,000000,14.5925,14.8169,14.3992,14.7985,4627.9057680269,0
+NHPAP.US,D,20240126,000000,14.7985,15.0184,14.3864,14.9987,19697.537575193,0
+NHPAP.US,D,20240129,000000,14.9725,15.1373,14.6978,14.716,17120.412135707,0
+NHPAP.US,D,20240130,000000,14.6611,14.881,14.3773,14.8718,8131.0491620407,0
+NHPAP.US,D,20240131,000000,14.6153,14.9,14.5605,14.5787,3124.2185942249,0
+NHPAP.US,D,20240201,000000,14.7436,14.9267,14.3864,14.6336,13617.268741693,0
+NHPAP.US,D,20240202,000000,14.4231,14.9267,14.4231,14.6062,8768.7785080831,0
+NHPAP.US,D,20240205,000000,14.4459,14.5422,14.2399,14.2673,11532.636341702,0
+NHPAP.US,D,20240206,000000,14.4075,14.4231,14.2673,14.4048,7778.3324175686,0
+NHPAP.US,D,20240207,000000,14.4231,14.6475,14.3314,14.6336,9498.2360477343,0
+NHPAP.US,D,20240208,000000,14.6703,14.7275,14.359,14.3682,5622.7198677609,0
+NHPAP.US,D,20240209,000000,14.6611,14.8443,14.5329,14.5605,12665.042731849,0
+NHPAP.US,D,20240212,000000,14.5467,14.881,14.1505,14.4688,20769.883838573,0
+NHPAP.US,D,20240213,000000,14.2857,14.3773,14.1666,14.1666,5220.8630195698,0
+NHPAP.US,D,20240214,000000,14.1849,14.3773,13.9743,14.0293,10678.690539296,0
+NHPAP.US,D,20240215,000000,14.0385,14.3367,14.0111,14.3312,9321.3316743459,0
+NHPAP.US,D,20240216,000000,14.2216,14.2766,14.1025,14.194,6474.4816655572,0
+NHPAP.US,D,20240220,000000,14.3314,14.3772,14.1026,14.1483,4224.9569175309,0
+NHPAP.US,D,20240221,000000,14.1025,14.2399,13.7911,13.8736,14182.925935614,0
+NHPAP.US,D,20240222,000000,13.9011,14.359,13.9011,14.2857,22455.935397288,0
+NHPAP.US,D,20240223,000000,14.194,14.3314,14.1025,14.2857,8887.8067593136,0
+NHPAP.US,D,20240226,000000,14.2262,14.3681,14.183,14.194,5555.0157248591,0
+NHPAP.US,D,20240227,000000,14.2857,14.3772,14.0569,14.0569,16801.547462686,0
+NHPAP.US,D,20240228,000000,14.3703,14.3703,13.8828,13.8828,13567.036635669,0
+NHPAP.US,D,20240229,000000,14.1483,14.368,14.1392,14.1392,2121.7604783568,0
+NHPAP.US,D,20240301,000000,14.6245,14.6245,14.1116,14.1483,24588.615898693,0
+NHPAP.US,D,20240304,000000,14.5975,14.5975,13.9011,13.9011,19781.621752668,0
+NHPAP.US,D,20240305,000000,13.9194,14.3314,13.9194,13.9286,30149.091635077,0
+NHPAP.US,D,20240306,000000,14.0129,14.1848,13.8797,13.892,7617.8080787531,0
+NHPAP.US,D,20240307,000000,14.0949,14.1575,13.8278,13.8278,14125.049813456,0
+NHPAP.US,D,20240308,000000,14.0568,14.2857,13.8828,14.2033,4650.8378164291,0
+NHPAP.US,D,20240311,000000,14.2857,14.2857,13.9011,14.011,13797.449121996,0
+NHPAP.US,D,20240312,000000,14.1666,14.2578,14.0385,14.2033,10723.462633795,0
+NHPAP.US,D,20240313,000000,14.0843,14.2856,14.0843,14.2856,1964.512146456,0
+NHPAP.US,D,20240314,000000,14.2856,14.597,14.2216,14.2857,4499.0494960526,0
+NHPAP.US,D,20240315,000000,14.6245,14.6245,14.4139,14.4139,3721.5438549872,0
+NHPAP.US,D,20240318,000000,14.4734,14.6062,14.249,14.2991,5422.8834459702,0
+NHPAP.US,D,20240319,000000,14.3864,14.6336,14.3864,14.4688,21401.061170786,0
+NHPAP.US,D,20240320,000000,14.5967,14.7436,14.2889,14.6978,30011.499344664,0
+NHPAP.US,D,20240321,000000,14.6978,15.027,14.6886,14.8443,9433.8079117472,0
+NHPAP.US,D,20240322,000000,14.6519,14.6519,14.4505,14.597,5648.9279230777,0
+NHPAP.US,D,20240325,000000,14.8534,14.8534,14.3955,14.6795,5705.7120429308,0
+NHPAP.US,D,20240326,000000,14.6943,14.8515,14.6011,14.6795,3040.1344167501,0
+NHPAP.US,D,20240327,000000,14.6611,15.1097,14.6428,14.7343,3091.4585250789,0
+NHPAP.US,D,20240328,000000,14.7893,14.881,14.194,14.3223,12449.91827779,0
+NHPAP.US,D,20240401,000000,14.4781,15.0147,14.3498,15,20435.731133284,0
+NHPAP.US,D,20240402,000000,14.8077,15.0915,14.7205,14.8534,9243.7995107003,0
+NHPAP.US,D,20240403,000000,14.9267,15.1831,14.6519,14.7436,20621.371525111,0
+NHPAP.US,D,20240404,000000,14.7256,15.0838,14.6531,14.735,10893.784214247,0
+NHPAP.US,D,20240405,000000,14.933,14.933,14.7539,14.8858,3751.8320122485,0
+NHPAP.US,D,20240408,000000,14.6407,14.6407,14.4522,14.4805,15293.727439242,0
+NHPAP.US,D,20240409,000000,14.424,14.7066,14.424,14.6596,16305.671951452,0
+NHPAP.US,D,20240410,000000,14.5181,14.6595,14.4711,14.5181,17385.503726535,0
+NHPAP.US,D,20240411,000000,14.6313,14.6313,14.1882,14.1882,18158.782080204,0
+NHPAP.US,D,20240412,000000,14.4711,14.4711,14.1976,14.2372,7834.6144310058,0
+NHPAP.US,D,20240415,000000,14.3862,14.3862,14.1633,14.2825,3576.8101626525,0
+NHPAP.US,D,20240416,000000,14.2919,14.2919,13.9996,14.2092,3395.4238821621,0
+NHPAP.US,D,20240417,000000,14.2542,14.339,13.962,14.2825,7458.0522697538,0
+NHPAP.US,D,20240418,000000,14.1411,14.1411,13.902,14.0468,2484.2495257806,0
+NHPAP.US,D,20240419,000000,13.9242,14.141,13.9054,13.9154,9425.7221546057,0
+NHPAP.US,D,20240422,000000,13.9054,14.0468,13.6697,13.8582,12191.067378222,0
+NHPAP.US,D,20240423,000000,13.6697,14.0374,13.6697,13.8112,4946.2235434308,0
+NHPAP.US,D,20240424,000000,13.6791,13.9902,13.6791,13.7282,3096.2956301254,0
+NHPAP.US,D,20240425,000000,13.764,13.8112,13.3576,13.7829,13421.524017806,0
+NHPAP.US,D,20240426,000000,13.9526,13.9714,13.7486,13.7486,5249.5947493972,0
+NHPAP.US,D,20240429,000000,13.7451,13.9713,13.6791,13.7169,3398.6060976093,0
+NHPAP.US,D,20240430,000000,13.7169,13.9714,13.6226,13.7071,3285.1070799925,0
+NHPAP.US,D,20240501,000000,13.7875,13.8771,13.6321,13.8771,4696.9500000668,0
+NHPAP.US,D,20240502,000000,13.8112,13.8583,13.7829,13.8582,7572.612025853,0
+NHPAP.US,D,20240503,000000,13.8913,13.8913,13.6697,13.797,7434.716023141,0
+NHPAP.US,D,20240506,000000,13.6697,13.9561,13.6697,13.9561,3505.7406843317,0
+NHPAP.US,D,20240507,000000,13.9714,14.1411,13.7641,13.8866,7834.6144310058,0
+NHPAP.US,D,20240508,000000,13.9054,14.2577,13.7734,13.8112,5000.3212060332,0
+NHPAP.US,D,20240509,000000,13.8112,14.1317,13.8112,13.9148,5229.4407182316,0
+NHPAP.US,D,20240510,000000,13.8205,13.9007,13.8205,13.8205,1178.4804539463,0
+NHPAP.US,D,20240513,000000,13.7734,14.0923,13.5283,13.5754,13478.803895856,0
+NHPAP.US,D,20240514,000000,13.6791,13.7162,13.599,13.6603,3207.6731707773,0
+NHPAP.US,D,20240515,000000,13.7075,13.903,13.6697,13.8583,7277.7267277458,0
+NHPAP.US,D,20240516,000000,13.7875,13.7875,13.7169,13.717,1837.1990515167,0
+NHPAP.US,D,20240517,000000,13.5472,13.8583,13.4907,13.6321,5493.5646003492,0
+NHPAP.US,D,20240520,000000,13.7451,13.8583,13.566,13.6603,4891.065142346,0
+NHPAP.US,D,20240521,000000,13.8356,14.0751,13.764,13.9431,13684.587161441,0
+NHPAP.US,D,20240522,000000,14.0751,14.1411,14.0563,14.0845,4420.0972561605,0
+NHPAP.US,D,20240523,000000,14.1034,14.1411,14.0091,14.0091,2703.8223916374,0
+NHPAP.US,D,20240524,000000,14.1411,14.1411,14.0468,14.0468,3775.1682588613,0
+NHPAP.US,D,20240528,000000,14.1411,14.2354,14.0468,14.0939,20560.294004358,0
+NHPAP.US,D,20240529,000000,14.0468,14.222,13.9996,14.222,3232.0701558725,0
+NHPAP.US,D,20240530,000000,14.1411,14.3014,13.9996,14.3014,1234.6995935135,0
+NHPAP.US,D,20240531,000000,14.0563,14.2825,13.9996,14.0751,8191.0225610922,0
+NHPAP.US,D,20240603,000000,14.273,14.2731,14.2071,14.2354,4358.5744241813,0
+NHPAP.US,D,20240604,000000,14.226,14.2731,14.028,14.0374,12667.33895682,0
+NHPAP.US,D,20240605,000000,14.1411,14.1881,14.0469,14.1881,5106.3950542732,0
+NHPAP.US,D,20240606,000000,14.1317,14.1317,13.7075,13.764,12902.822899913,0
+NHPAP.US,D,20240607,000000,14.0468,14.0468,13.7829,13.9431,4850.7570800148,0
+NHPAP.US,D,20240610,000000,13.8583,13.9431,13.8113,13.8583,3149.3325542454,0
+NHPAP.US,D,20240611,000000,13.9054,14.1317,13.7075,14.1128,5133.9742548156,0
+NHPAP.US,D,20240612,000000,13.9054,14.2354,13.7923,14.0185,7539.7291328986,0
+NHPAP.US,D,20240613,000000,13.9714,14.1758,13.9526,14.0939,3009.3150745686,0
+NHPAP.US,D,20240614,000000,14.0939,14.1317,13.8112,14.1316,5362.0330285316,0
+NHPAP.US,D,20240617,000000,13.9148,14.1693,13.9148,13.9526,9418.2969852289,0
+NHPAP.US,D,20240618,000000,13.9526,14.0412,13.8205,13.9761,7968.2674797882,0
+NHPAP.US,D,20240620,000000,13.9855,14.1316,13.8005,13.9809,5048.0544377412,0
+NHPAP.US,D,20240621,000000,13.9054,13.962,13.8064,13.8205,4270.5331301421,0
+NHPAP.US,D,20240624,000000,13.8583,14.0845,13.8583,14.0657,5192.3148713476,0
+NHPAP.US,D,20240625,000000,13.9054,14.1222,13.854,13.9526,11499.465887697,0
+NHPAP.US,D,20240626,000000,13.8771,14.1222,13.8394,14.1222,6615.8259147283,0
+NHPAP.US,D,20240627,000000,13.8677,13.8677,13.6697,13.83,14627.583672295,0
+NHPAP.US,D,20240628,000000,13.764,13.8017,13.5849,13.7075,14618.037025953,0
+NHPAP.US,D,20240701,000000,13.7545,13.7545,13.4945,13.6697,11669.184044881,0
+NHPAP.US,D,20240702,000000,13.6697,14.3673,13.6697,13.7263,8668.3548781721,0
+NHPAP.US,D,20240703,000000,14.1317,14.1317,13.9148,13.9809,1329.1053184471,0
+NHPAP.US,D,20240705,000000,14.0596,14.4682,14.0596,14.2347,17209.992613314,0
+NHPAP.US,D,20240708,000000,14.2347,14.259,13.8651,14.0693,17901.681178781,0
+NHPAP.US,D,20240709,000000,13.8748,14.0109,13.8748,13.9331,3070.9738983924,0
+NHPAP.US,D,20240710,000000,13.8844,14.0985,13.865,13.8747,5983.6713642706,0
+NHPAP.US,D,20240711,000000,14.3904,14.3904,13.8844,13.9331,4642.4327640691,0
+NHPAP.US,D,20240712,000000,14.1861,14.3709,13.9331,14.3028,5957.9771382131,0
+NHPAP.US,D,20240715,000000,14.4974,14.4974,13.9623,14.2444,21035.348988754,0
+NHPAP.US,D,20240716,000000,14.298,14.4877,14.1277,14.157,15838.948710885,0
+NHPAP.US,D,20240717,000000,14.2785,14.4779,14.1082,14.4779,11461.68035973,0
+NHPAP.US,D,20240718,000000,14.4682,14.478,14.1861,14.3028,3669.135481011,0
+NHPAP.US,D,20240719,000000,14.1471,14.2834,14.118,14.1278,5133.7063662885,0
+NHPAP.US,D,20240722,000000,14.1569,14.4488,14.1277,14.4001,8080.3202105626,0
+NHPAP.US,D,20240723,000000,14.4488,14.5461,14.3417,14.3418,5198.4558159534,0
+NHPAP.US,D,20240724,000000,14.332,14.3515,14.1861,14.3515,3186.08403113,0
+NHPAP.US,D,20240725,000000,14.1861,14.4001,14.1569,14.2737,4592.0720809964,0
+NHPAP.US,D,20240726,000000,14.3363,14.3364,14.0373,14.0373,6016.5599736242,0
+NHPAP.US,D,20240729,000000,14.1763,14.3028,14.0498,14.2834,4143.9647785536,0
+NHPAP.US,D,20240730,000000,14.2931,14.3515,14.2299,14.2542,2908.586389709,0
+NHPAP.US,D,20240731,000000,14.3223,14.4001,14.1574,14.4001,10128.663911867,0
+NHPAP.US,D,20240801,000000,14.3807,14.478,14.1666,14.478,5332.0657914524,0
+NHPAP.US,D,20240802,000000,14.4196,14.4196,13.9859,14.2834,17014.716495277,0
+NHPAP.US,D,20240805,000000,14.2736,14.4001,13.6705,13.9623,29935.828895072,0
+NHPAP.US,D,20240806,000000,14.1277,14.3904,14.118,14.3417,8237.5688740345,0
+NHPAP.US,D,20240807,000000,14.2834,14.5947,14.2596,14.5753,20048.690708146,0
+NHPAP.US,D,20240808,000000,14.3366,14.8185,14.3366,14.8185,15366.174951427,0
+NHPAP.US,D,20240809,000000,14.7115,14.7115,14.3028,14.4682,31757.035638028,0
+NHPAP.US,D,20240812,000000,14.3126,14.5947,14.1763,14.4877,25012.815182455,0
+NHPAP.US,D,20240813,000000,14.3028,14.4001,14.157,14.3515,13527.496134753,0
+NHPAP.US,D,20240814,000000,14.4488,14.5947,14.1471,14.4342,22665.390689842,0
+NHPAP.US,D,20240815,000000,14.3709,14.5946,14.3709,14.3807,3962.0496580665,0
+NHPAP.US,D,20240816,000000,14.2542,14.5947,14.2542,14.5461,7279.6881266109,0
+NHPAP.US,D,20240819,000000,14.4293,14.5947,14.4001,14.4974,5803.8117818681,0
+NHPAP.US,D,20240820,000000,14.5655,14.5947,14.3612,14.5947,14749.513526047,0
+NHPAP.US,D,20240821,000000,14.4426,14.5947,14.4001,14.5947,1680.4023841605,0
+NHPAP.US,D,20240822,000000,14.5753,14.5753,14.5753,14.5753,292.9141770555,0
+NHPAP.US,D,20240823,000000,14.5947,14.5947,14.4099,14.5947,10328.051106073,0
+NHPAP.US,D,20240826,000000,14.4585,14.5947,14.4488,14.5266,5830.5337769679,0
+NHPAP.US,D,20240827,000000,14.5072,14.9742,14.5072,14.838,27111.519566832,0
+NHPAP.US,D,20240828,000000,14.7954,14.8477,14.7017,14.8477,13947.853673053,0
+NHPAP.US,D,20240829,000000,14.9645,14.9645,14.6628,14.8769,6681.5265439923,0
+NHPAP.US,D,20240830,000000,14.8595,14.8866,14.5072,14.8866,14943.761875042,0
+NHPAP.US,D,20240903,000000,14.7893,14.8282,14.5655,14.7796,9280.754451969,0
+NHPAP.US,D,20240904,000000,14.6435,15.0385,14.5655,14.9742,15303.481039847,0
+NHPAP.US,D,20240905,000000,14.8672,15.0326,14.7407,14.8866,10332.162182242,0
+NHPAP.US,D,20240906,000000,14.8526,15.0131,14.7115,14.9742,4349.5185870136,0
+NHPAP.US,D,20240909,000000,14.9839,15.013,14.7212,14.9547,4050.4377957043,0
+NHPAP.US,D,20240910,000000,14.8574,15.2953,14.8197,15.2174,10754.575258627,0
+NHPAP.US,D,20240911,000000,15.1493,15.412,15.0423,15.3926,3372.1102277863,0
+NHPAP.US,D,20240912,000000,15.4881,15.5482,15.1396,15.3536,5339.2601747485,0
+NHPAP.US,D,20240913,000000,15.1785,15.4211,15.1493,15.373,10734.019877781,0
+NHPAP.US,D,20240916,000000,15.2369,15.5385,15.1785,15.5385,3842.8284491597,0
+NHPAP.US,D,20240917,000000,15.4996,15.5677,14.7601,15.159,32914.303579658,0
+NHPAP.US,D,20240918,000000,15.0812,15.3536,14.9839,15.3439,6867.5527406486,0
+NHPAP.US,D,20240919,000000,15.1396,15.4704,15.0909,15.3828,12661.086832094,0
+NHPAP.US,D,20240920,000000,15.3439,15.4412,15.1299,15.3828,7086.4675466585,0
+NHPAP.US,D,20240923,000000,15.3634,15.4412,15.2758,15.3245,11633.317789794,0
+NHPAP.US,D,20240924,000000,15.1493,16.0475,15.1201,15.8596,40244.352389341,0
+NHPAP.US,D,20240925,000000,15.9082,16.1418,15.5823,16.132,37291.571930813,0
+NHPAP.US,D,20240926,000000,16.0153,16.5278,16.0153,16.2488,15538.840150534,0
+NHPAP.US,D,20240927,000000,16.2974,16.4167,16.1126,16.2488,13204.77665547,0
+NHPAP.US,D,20240930,000000,16.2585,16.3461,16.0542,16.2196,8996.0624272519,0
+NHPAP.US,D,20241001,000000,16.2488,16.3266,15.9666,16.0347,15561.451069464,0
+NHPAP.US,D,20241002,000000,16.2293,16.3364,15.9666,16.1661,11662.095322978,0
+NHPAP.US,D,20241003,000000,16.2585,16.7839,16.2488,16.5991,45569.223797497,0
+NHPAP.US,D,20241004,000000,16.6,16.6,16.04,16.4,26021,0
+NHPAP.US,D,20241007,000000,16.21,16.41,16.2,16.38,3879,0
+NHPAP.US,D,20241008,000000,16.36,16.36,15.9926,16.17,7025,0
+NHPAP.US,D,20241009,000000,16.17,16.17,15.85,16.08,9033,0
+NHPAP.US,D,20241010,000000,16.005,16.4,15.68,16.27,6366,0
+NHPAP.US,D,20241011,000000,16.18,16.3499,15.62,16.32,11913,0
+NHPAP.US,D,20241014,000000,16.31,16.31,15.8409,16.22,6647,0
+NHPAP.US,D,20241015,000000,16.18,16.3684,16.1333,16.15,7455,0
+NHPAP.US,D,20241016,000000,16.4,16.44,16.14,16.36,9205,0
+NHPAP.US,D,20241017,000000,16.22,16.3,16.1,16.3,7317,0
+NHPAP.US,D,20241018,000000,16.16,16.6073,16.11,16.6073,9233,0
+NHPAP.US,D,20241021,000000,16.71,16.71,16.25,16.54,2883,0
+NHPAP.US,D,20241022,000000,16.475,16.5999,16.36,16.45,4533,0
+NHPAP.US,D,20241023,000000,16.35,16.4,16.0601,16.4,6228,0
+NHPAP.US,D,20241024,000000,16.38,16.4999,16.0601,16.38,3901,0
+NHPAP.US,D,20241025,000000,16.38,16.4999,16.08,16.26,12367,0
+NHPAP.US,D,20241028,000000,16.03,16.5,16.0003,16.28,6520,0
+NHPAP.US,D,20241029,000000,16.23,16.3,15.95,16.25,21552,0
+NHPAP.US,D,20241030,000000,16.25,16.3,16.1,16.2317,5304,0
+NHPAP.US,D,20241031,000000,16.11,16.2499,15.99,16.24,11468,0
+NHPAP.US,D,20241101,000000,16.24,16.25,16,16.03,13162,0
+NHPAP.US,D,20241104,000000,16.02,16.23,15.78,16.17,15760,0
+NHPAP.US,D,20241105,000000,15.91,16.28,15.85,16.28,10979,0
+NHPAP.US,D,20241106,000000,16.24,16.35,16.0685,16.24,6906,0
+NHPAP.US,D,20241107,000000,16.1795,16.53,16.0301,16.53,8754,0
+NHPAP.US,D,20241108,000000,16.36,16.44,16.24,16.38,3550,0
+NHPAP.US,D,20241111,000000,16.37,16.37,16.19,16.34,9004,0
+NHPAP.US,D,20241112,000000,16.28,16.28,16.09,16.18,4496,0
+NHPAP.US,D,20241113,000000,16,16.23,15.9001,16.14,3755,0
+NHPAP.US,D,20241114,000000,16.2,16.45,15.92,16.25,30236,0
+NHPAP.US,D,20241115,000000,16.2,16.28,16.17,16.21,7687,0
+NHPAP.US,D,20241118,000000,16.21,16.21,15.6811,16.13,9944,0
+NHPAP.US,D,20241119,000000,15.99,16,15.75,15.8,16059,0
+NHPAP.US,D,20241120,000000,15.86,16.0503,15.6,15.96,1751,0
+NHPAP.US,D,20241121,000000,15.85,16,15.8301,15.99,3463,0
+NHPAP.US,D,20241122,000000,15.876,15.9863,15.685,15.685,6371,0
+NHPAP.US,D,20241125,000000,15.85,16.08,15.27,15.7,12702,0
+NHPAP.US,D,20241126,000000,15.6391,15.6391,15.3024,15.56,6576,0
+NHPAP.US,D,20241127,000000,15.64,15.9,15.45,15.72,8509,0
+NHPAP.US,D,20241129,000000,15.6001,15.9999,15.6001,15.98,1330,0
+NHPAP.US,D,20241202,000000,15.96,15.98,15.5001,15.79,12497,0
+NHPAP.US,D,20241203,000000,15.8,15.81,15.6066,15.75,11658,0
+NHPAP.US,D,20241204,000000,15.7,15.7,15.41,15.49,6515,0
+NHPAP.US,D,20241205,000000,15.6,16.02,15.55,15.65,14890,0
+NHPAP.US,D,20241206,000000,15.75,16.15,15.5101,15.7,2872,0
+NHPAP.US,D,20241209,000000,15.97,16.14,15.64,16.12,25888,0
+NHPAP.US,D,20241210,000000,15.87,16.148,15.75,15.94,15953,0
+NHPAP.US,D,20241211,000000,15.77,15.9466,15.65,15.92,12861,0
+NHPAP.US,D,20241212,000000,15.92,15.98,15.65,15.79,21546,0
+NHPAP.US,D,20241213,000000,15.73,15.73,15.15,15.4,13674,0
+NHPAP.US,D,20241216,000000,15.4,15.4,14.89,14.92,20047,0
+NHPAP.US,D,20241217,000000,14.87,15.15,13.7532,14.4,50760,0
+NHPAP.US,D,20241218,000000,14.42,14.42,13.8801,14.3078,16371,0
+NHPAP.US,D,20241219,000000,14,14.59,13.5,14.444,22736,0
+NHPAP.US,D,20241220,000000,14.59,14.6,14.0306,14.2,18475,0
+NHPAP.US,D,20241223,000000,14.24,15.47,14.03,14.882,25416,0
+NHPAP.US,D,20241224,000000,14.7,15.15,14.7,14.86,9933,0
+NHPAP.US,D,20241226,000000,14.71,15.1399,14.6,14.99,19687,0
+NHPAP.US,D,20241227,000000,15.2374,15.26,14.61,14.94,7824,0
+NHPAP.US,D,20241230,000000,15.02,15.02,14.3,14.58,32602,0
+NHPAP.US,D,20241231,000000,14.51,15.06,14.5,14.7803,28551,0
+NHPAP.US,D,20250102,000000,15.99,15.99,15,15.1802,6395,0
+NHPAP.US,D,20250103,000000,13.6826,14.91,13.6826,14.7,8112,0
+NHPAP.US,D,20250106,000000,14.65,14.75,14.07,14.525,14566,0
+NHPAP.US,D,20250107,000000,14.58,14.59,14.2568,14.4,9542,0
+NHPAP.US,D,20250108,000000,14.4277,14.4277,14.29,14.38,7314,0
+NHPAP.US,D,20250110,000000,14.39,14.74,14.04,14.74,24398,0
+NHPAP.US,D,20250113,000000,14.7,14.71,14.4697,14.6182,17574,0
+NHPAP.US,D,20250114,000000,14.66,14.67,14.3912,14.4837,7191,0
+NHPAP.US,D,20250115,000000,14.51,15.1618,14.5,15.0939,28962,0
+NHPAP.US,D,20250116,000000,14.9412,15.1,14.7501,15.05,11343,0
+NHPAP.US,D,20250117,000000,15.0272,15.25,15.02,15.25,4198,0
+NHPAP.US,D,20250121,000000,15.26,15.54,14.91,15.12,50641,0
+NHPAP.US,D,20250122,000000,15.1101,15.1101,14.75,14.87,31808,0
+NHPAP.US,D,20250123,000000,15.1,15.1,14.97,15,8485,0
+NHPAP.US,D,20250124,000000,15,15.9799,15,15.31,32186,0
+NHPAP.US,D,20250127,000000,15.3773,15.43,15.04,15.0992,3641,0
+NHPAP.US,D,20250128,000000,15.08,15.08,14.93,14.9836,8161,0
+NHPAP.US,D,20250129,000000,14.93,15,14.22,14.25,43763,0
+NHPAP.US,D,20250130,000000,14.44,14.7,14.2,14.25,52088,0
+NHPAP.US,D,20250131,000000,14.4,14.5642,14.05,14.07,39056,0
+NHPAP.US,D,20250203,000000,14.21,14.23,13.98,13.98,30514,0
+NHPAP.US,D,20250204,000000,14.1,14.3832,13.94,14.065,26946,0
+NHPAP.US,D,20250205,000000,13.94,14.15,13.94,13.95,17842,0
+NHPAP.US,D,20250206,000000,14.06,14.1386,13.91,13.91,12498,0
+NHPAP.US,D,20250207,000000,13.94,14.25,13.94,13.94,10083,0
+NHPAP.US,D,20250210,000000,13.94,14.06,13.94,13.94,6552,0
+NHPAP.US,D,20250211,000000,14.15,14.175,13.8484,13.95,12381,0
+NHPAP.US,D,20250212,000000,13.88,14.19,13.85,13.95,15898,0
+NHPAP.US,D,20250213,000000,14.02,14.19,13.92,13.95,9918,0
+NHPAP.US,D,20250214,000000,14.1203,14.1203,13.95,14,6790,0
+NHPAP.US,D,20250218,000000,14.0975,14.2,14.075,14.13,5960,0
+NHPAP.US,D,20250219,000000,14.16,14.43,14.09,14.39,11960,0
+NHPAP.US,D,20250220,000000,14.38,14.3899,14.25,14.3899,2721,0
+NHPAP.US,D,20250221,000000,14.5045,14.57,14.39,14.39,8881,0
+NHPAP.US,D,20250224,000000,14.3,14.3985,14.11,14.3301,10295,0
+NHPAP.US,D,20250225,000000,14.13,14.3322,14.0901,14.13,8216,0
+NHPAP.US,D,20250226,000000,14.1427,14.295,14.1427,14.295,16229,0
+NHPAP.US,D,20250227,000000,14.3,14.41,14.27,14.4,2158,0
+NHPAP.US,D,20250228,000000,14.19,14.42,14.18,14.38,7216,0
+NHPAP.US,D,20250303,000000,14.26,14.42,14.26,14.4199,9591,0
+NHPAP.US,D,20250304,000000,14.3,14.335,14.06,14.06,9700,0
+NHPAP.US,D,20250305,000000,14.08,14.2753,14.0654,14.19,6429,0
+NHPAP.US,D,20250306,000000,14.22,14.22,14.145,14.145,2585,0
+NHPAP.US,D,20250307,000000,14.31,14.3101,14.05,14.125,8105,0
+NHPAP.US,D,20250310,000000,14.15,14.3028,14.06,14.1499,4349,0
+NHPAP.US,D,20250311,000000,14.135,14.19,14.06,14.0601,4415,0
+NHPAP.US,D,20250312,000000,14.1386,14.1386,14,14.09,3911,0
+NHPAP.US,D,20250313,000000,14.03,14.1178,13.95,13.97,9433,0
+NHPAP.US,D,20250314,000000,14.1,14.1964,14.035,14.1964,9818,0
+NHPAP.US,D,20250317,000000,14.2987,14.3236,14.2,14.25,7340,0
+NHPAP.US,D,20250318,000000,14.3813,14.4,14.1,14.2,7974,0
+NHPAP.US,D,20250319,000000,14.2315,14.35,14.11,14.28,7543,0
+NHPAP.US,D,20250320,000000,14.3899,14.3899,14.3706,14.372,1271,0
+NHPAP.US,D,20250321,000000,14.3787,14.39,14.1537,14.1537,5746,0
+NHPAP.US,D,20250324,000000,14.37,14.37,14.2,14.3527,3548,0
+NHPAP.US,D,20250325,000000,14.36,14.4787,14.3,14.4787,5746,0
+NHPAP.US,D,20250326,000000,14.4,14.67,14.4,14.53,7002,0
+NHPAP.US,D,20250327,000000,14.5,14.57,14.4,14.4423,3121,0
+NHPAP.US,D,20250328,000000,14.34,14.598,14.34,14.4,5166,0
+NHPAP.US,D,20250331,000000,14.66,14.66,14.3619,14.435,14214,0
+NHPAP.US,D,20250401,000000,14.47,14.56,14.4541,14.455,1460,0
+NHPAP.US,D,20250402,000000,14.45,14.5696,14.45,14.492,4986,0
+NHPAP.US,D,20250403,000000,14.6463,14.6463,14.16,14.2,10790,0
+NHPAP.US,D,20250404,000000,13.9,14.04,13.03,13.07,38524,0
+NHPAP.US,D,20250407,000000,13.1,13.1,11.7501,12.5624,15282,0
+NHPAP.US,D,20250408,000000,12.94,13.18,12.712,12.9469,11174,0
+NHPAP.US,D,20250409,000000,12.7235,13.53,12.5001,13.1,14046,0
+NHPAP.US,D,20250410,000000,13.42,13.7401,12.5701,13.55,3915,0
+NHPAP.US,D,20250411,000000,13.5282,13.59,12.8296,13.5881,4341,0
+NHPAP.US,D,20250414,000000,13.97,13.97,13.05,13.97,56852,0
+NHPAP.US,D,20250415,000000,13.97,13.97,13.554,13.554,8445,0
+NHPAP.US,D,20250416,000000,13.95,13.95,13.8,13.8475,3936,0
+NHPAP.US,D,20250417,000000,13.84,13.9758,13.5558,13.65,4941,0
+NHPAP.US,D,20250421,000000,13.96,14.05,13.7068,14,3972,0
+NHPAP.US,D,20250422,000000,14.11,14.12,13.85,13.897,12656,0
+NHPAP.US,D,20250423,000000,13.85,14.15,13.53,14.15,4684,0
+NHPAP.US,D,20250424,000000,14.28,14.28,14.28,14.28,694,0
+NHPAP.US,D,20250425,000000,14.33,14.33,13.9108,14.0012,5841,0
+NHPAP.US,D,20250428,000000,14.45,14.45,14,14.1425,3645,0
+NHPAP.US,D,20250429,000000,14.228,14.25,13.7154,14.005,3216,0
+NHPAP.US,D,20250430,000000,13.95,14.25,13.85,14.045,3893,0
+NHPAP.US,D,20250501,000000,14.07,14.14,13.7,13.71,4062,0
+NHPAP.US,D,20250502,000000,13.96,14.05,13.71,13.71,1325,0
+NHPAP.US,D,20250505,000000,13.81,14.15,13.81,14.1348,1784,0
+NHPAP.US,D,20250506,000000,14.07,14.15,14.07,14.15,1700,0
+NHPAP.US,D,20250507,000000,14.12,14.4794,13.9525,14.1775,8009,0
+NHPAP.US,D,20250508,000000,14.01,14.01,13.71,13.75,8160,0
+NHPAP.US,D,20250509,000000,13.85,14.35,13.7931,13.81,15128,0
+NHPAP.US,D,20250512,000000,13.82,14.2,13.55,13.87,14210,0
+NHPAP.US,D,20250513,000000,13.885,14.025,13.6,13.88,9693,0
+NHPAP.US,D,20250514,000000,14.01,14.01,13.6,13.85,15156,0
+NHPAP.US,D,20250515,000000,13.9,14.18,13.55,13.82,10260,0
+NHPAP.US,D,20250516,000000,13.91,13.91,13.602,13.79,2259,0
+NHPAP.US,D,20250519,000000,13.79,13.95,13.71,13.86,7297,0
+NHPAP.US,D,20250520,000000,13.92,14.16,13.86,13.95,1456,0
+NHPAP.US,D,20250521,000000,13.91,13.98,13.71,13.71,2401,0
+NHPAP.US,D,20250522,000000,13.95,13.95,13.8,13.8,1056,0
+NHPAP.US,D,20250523,000000,13.91,13.91,13.75,13.8,3233,0
+NHPAP.US,D,20250527,000000,13.94,13.94,13.55,13.55,7961,0
+NHPAP.US,D,20250528,000000,13.75,13.8,13.62,13.7,10801,0
+NHPAP.US,D,20250529,000000,13.78,13.95,13.4195,13.85,23168,0
+NHPAP.US,D,20250530,000000,14.2,14.2,13.7849,14,3793,0
+NHPAP.US,D,20250602,000000,14.05,14.19,13.8256,14.19,3351,0
+NHPAP.US,D,20250603,000000,14.22,14.22,13.8501,14.19,4238,0
+NHPAP.US,D,20250604,000000,14.2,14.39,14,14.25,5081,0
+NHPAP.US,D,20250605,000000,14.085,14.25,13.9501,14.25,3123,0
+NHPAP.US,D,20250606,000000,14.33,14.33,14.1168,14.25,3468,0
+NHPAP.US,D,20250609,000000,14.25,14.59,14.25,14.475,10220,0
+NHPAP.US,D,20250610,000000,14.56,14.56,14.39,14.49,3932,0
+NHPAP.US,D,20250611,000000,14.56,14.56,14.2029,14.49,2938,0
+NHPAP.US,D,20250612,000000,14.54,14.54,14.095,14.47,6642,0
+NHPAP.US,D,20250613,000000,14.51,14.51,14.1523,14.47,3007,0
+NHPAP.US,D,20250616,000000,14.54,14.54,14.3197,14.54,3351,0
+NHPAP.US,D,20250617,000000,14.55,14.55,14.0001,14.54,3671,0
+NHPAP.US,D,20250618,000000,14.59,14.78,14.3,14.72,8074,0
+NHPAP.US,D,20250620,000000,14.72,14.72,14.3,14.72,2998,0
+NHPAP.US,D,20250623,000000,14.62,15,14.6,15,15639,0
+NHPAP.US,D,20250624,000000,14.99,15.36,14.9033,15.33,7775,0
+NHPAP.US,D,20250625,000000,15.41,15.43,14.9407,15.39,7302,0
+NHPAP.US,D,20250626,000000,15.46,15.48,14.9,15.44,21791,0
+NHPAP.US,D,20250627,000000,15.49,15.49,14.5,15.11,23313,0
+NHPAP.US,D,20250630,000000,15.14,15.14,14.7,14.99,7443,0
+NHPAP.US,D,20250701,000000,15,15.42,14.89,15.42,11176,0
+NHPAP.US,D,20250702,000000,15.49,15.64,15.23,15.64,30200,0
+NHPAP.US,D,20250703,000000,15.26,15.36,14.7,15.2,4560,0
+NHPAP.US,D,20250707,000000,14.81,15.4,14.81,15.16,6302,0
+NHPAP.US,D,20250708,000000,15.34,15.34,14.95,15.1,13144,0
+NHPAP.US,D,20250709,000000,15.22,15.69,15.11,15.5,22215,0
+NHPAP.US,D,20250710,000000,15.38,15.48,15.22,15.4,7315,0
+NHPAP.US,D,20250711,000000,15.49,15.5,15.3018,15.37,7502,0
+NHPAP.US,D,20250714,000000,15.4,15.5,15.22,15.5,9981,0
+NHPAP.US,D,20250715,000000,15.67,15.79,15.45,15.7,16857,0
+NHPAP.US,D,20250716,000000,15.7,15.8,15.52,15.66,12782,0
+NHPAP.US,D,20250717,000000,15.67,15.82,15.6022,15.81,4216,0
+NHPAP.US,D,20250718,000000,15.71,15.99,15.71,15.99,3930,0
+NHPAP.US,D,20250721,000000,16.07,16.39,16.0101,16.23,14577,0
+NHPAP.US,D,20250722,000000,16.2,16.35,16.0496,16.32,10389,0
+NHPAP.US,D,20250723,000000,16.21,16.71,16.21,16.43,13608,0
+NHPAP.US,D,20250724,000000,16.42,16.42,16.2,16.38,11525,0
+NHPAP.US,D,20250725,000000,16.21,16.49,16.21,16.39,2715,0
+NHPAP.US,D,20250728,000000,16.35,16.41,16.2,16.41,6465,0
+NHPAP.US,D,20250729,000000,16.52,16.7,16.2,16.66,6776,0
+NHPAP.US,D,20250730,000000,16.56,16.6356,16.32,16.48,4334,0
+NHPAP.US,D,20250731,000000,16.4,16.4,16.1,16.35,11313,0
+NHPAP.US,D,20250801,000000,16.24,16.27,16,16.14,4481,0
+NHPAP.US,D,20250804,000000,16.08,16.6,16.08,16.36,12488,0
+NHPAP.US,D,20250805,000000,16.31,16.65,16.19,16.615,21351,0
+NHPAP.US,D,20250806,000000,16.61,17.44,16.6,17.44,23046,0
+NHPAP.US,D,20250807,000000,17.4,17.4,16.83,17.19,28812,0
+NHPAP.US,D,20250808,000000,17,17.35,17,17.35,9199,0
+NHPAP.US,D,20250811,000000,17.39,17.93,17.39,17.7,27296,0
+NHPAP.US,D,20250812,000000,17.65,17.7,17.11,17.62,9459,0
+NHPAP.US,D,20250813,000000,17.46,17.6,17.46,17.55,6695,0
+NHPAP.US,D,20250814,000000,17.5,17.625,17.29,17.55,17828,0
+NHPAP.US,D,20250815,000000,17.53,17.75,17.501,17.73,8596,0
+NHPAP.US,D,20250818,000000,17.74,18.5,17.714,18.43,18021,0
+NHPAP.US,D,20250819,000000,18.4,18.839,18.3999,18.4924,39047,0
+NHPAP.US,D,20250820,000000,18.49,18.76,18.36,18.495,23344,0
+NHPAP.US,D,20250821,000000,18.3,18.44,18.1,18.25,5916,0
+NHPAP.US,D,20250822,000000,18.2,18.598,18.2,18.53,9816,0
+NHPAP.US,D,20250825,000000,18.52,18.52,18.2372,18.399,4688,0
+NHPAP.US,D,20250826,000000,18.33,18.75,18.102,18.5249,12780,0
+NHPAP.US,D,20250827,000000,18.3505,18.4,18.35,18.361,3049,0
+NHPAP.US,D,20250828,000000,18.3596,18.6442,17.9512,18.2,8449,0
+NHPAP.US,D,20250829,000000,18.26,18.26,17.9201,17.97,6710,0
+NHPAP.US,D,20250902,000000,18.2,18.2,17.9001,18.0901,3990,0
+NHPAP.US,D,20250903,000000,18.2,18.27,18.0906,18.27,3143,0
+NHPAP.US,D,20250904,000000,18.44,18.44,18.09,18.091,6841,0
+NHPAP.US,D,20250905,000000,18.194,18.194,18.09,18.1152,4228,0
+NHPAP.US,D,20250908,000000,18.09,18.1816,18.09,18.1583,2510,0
+NHPAP.US,D,20250909,000000,18.1622,18.1622,17.9831,18.055,9249,0
+NHPAP.US,D,20250910,000000,18.1,18.3,18.1,18.25,4533,0
+NHPAP.US,D,20250911,000000,18.11,18.5995,17.94,18.401,6939,0
+NHPAP.US,D,20250912,000000,18.3,18.3849,18.0008,18.0008,3649,0
+NHPAP.US,D,20250915,000000,18.14,18.16,18,18.1,5886,0
+NHPAP.US,D,20250916,000000,18.002,18.2575,17.8707,17.9095,5986,0
+NHPAP.US,D,20250917,000000,17.8,18.405,17.18,18.4,11426,0
+NHPAP.US,D,20250918,000000,18.3484,18.38,18.2623,18.3,2201,0
+NHPAP.US,D,20250919,000000,18.16,18.77,18.16,18.77,6363,0
+NHPAP.US,D,20250922,000000,18.78,19.09,18.77,18.83,10516,0
+NHPAP.US,D,20250923,000000,19,19,18.55,18.76,9639,0
+NHPAP.US,D,20250924,000000,18.58,18.6814,18.38,18.4999,9538,0
+NHPAP.US,D,20250925,000000,18.5,18.6,18.27,18.57,2178,0
+NHPAP.US,D,20250926,000000,18.5999,18.7379,18.39,18.7379,3952,0
+NHPAP.US,D,20250929,000000,18.9,18.9,18.48,18.6645,4708,0
+NHPAP.US,D,20250930,000000,18.5485,18.7577,18.5485,18.665,6734,0
+NHPAP.US,D,20251001,000000,18.65,18.725,18.575,18.65,8857,0
+NHPAP.US,D,20251002,000000,18.765,18.925,18.7395,18.89,4055,0
+NHPAP.US,D,20251003,000000,18.27,18.4099,18.2239,18.24,6463,0
+NHPAP.US,D,20251006,000000,17.81,18.145,17.81,18.06,6765,0
+NHPAP.US,D,20251007,000000,18.275,18.275,17.915,17.99,3640,0
+NHPAP.US,D,20251008,000000,18.0962,18.0962,17.8,17.95,6042,0
+NHPAP.US,D,20251009,000000,18.0665,18.0665,17.8,17.824,3234,0
+NHPAP.US,D,20251010,000000,18.09,18.25,17.7748,17.7748,3796,0
+NHPAP.US,D,20251013,000000,18.2,18.3994,17.9101,18.08,13924,0
+NHPAP.US,D,20251014,000000,18.2,18.2,17.91,17.91,4125,0
+NHPAP.US,D,20251015,000000,18.13,18.13,17.912,17.98,5638,0
+NHPAP.US,D,20251016,000000,17.92,17.9999,17.84,17.84,3712,0
+NHPAP.US,D,20251017,000000,17.8296,17.84,17.81,17.84,2346,0
+NHPAP.US,D,20251020,000000,18.17,18.22,17.84,18.15,6422,0
+NHPAP.US,D,20251021,000000,18.1,18.26,18,18,8465,0
+NHPAP.US,D,20251022,000000,17.94,17.9999,17.94,17.98,2434,0
+NHPAP.US,D,20251023,000000,18,18.0999,17.84,17.9999,3174,0
+NHPAP.US,D,20251024,000000,18.25,18.25,17.8401,17.8401,1133,0
+NHPAP.US,D,20251027,000000,17.9987,18,17.92,17.9201,5328,0
+NHPAP.US,D,20251028,000000,17.97,17.98,17.86,17.9305,3017,0
+NHPAP.US,D,20251029,000000,17.89,18,17.84,17.9,6937,0
+NHPAP.US,D,20251030,000000,17.93,18.29,17.9112,17.9125,1545,0
+NHPAP.US,D,20251031,000000,18,18.19,17.9309,18.075,9748,0
+NHPAP.US,D,20251103,000000,18.03,18.3822,17.9145,17.9201,2188,0
+NHPAP.US,D,20251104,000000,17.84,18.39,17.84,18.06,5601,0
+NHPAP.US,D,20251105,000000,18.2007,18.21,18.05,18.05,2217,0
+NHPAP.US,D,20251106,000000,18.25,18.25,18.06,18.11,1965,0
+NHPAP.US,D,20251107,000000,18.05,18.3,18,18.12,9358,0
+NHPAP.US,D,20251110,000000,18.27,18.4,18.1351,18.1401,5108,0
+NHPAP.US,D,20251111,000000,18.03,18.67,18.03,18.31,4943,0
+NHPAP.US,D,20251112,000000,18.5499,18.5499,18.1764,18.41,1757,0
+NHPAP.US,D,20251113,000000,18.33,18.498,18.1601,18.49,1874,0
+NHPAP.US,D,20251114,000000,18.4801,18.6,18.46,18.46,6001,0
+NHPAP.US,D,20251117,000000,18.4078,18.465,18.33,18.3898,4229,0
+NHPAP.US,D,20251118,000000,18.2201,18.4001,18.2201,18.4001,8676,0
+NHPAP.US,D,20251119,000000,18.34,18.44,18.25,18.3336,7132,0
+NHPAP.US,D,20251120,000000,18.44,18.44,18.2,18.268,3929,0
+NHPAP.US,D,20251121,000000,18.26,18.26,18.1,18.25,3685,0
+NHPAP.US,D,20251124,000000,18.352,18.398,18.215,18.33,3914,0
+NHPAP.US,D,20251125,000000,18.39,18.68,18.3602,18.4001,7876,0
+NHPAP.US,D,20251126,000000,18.54,18.5625,18.47,18.56,1442,0
+NHPAP.US,D,20251128,000000,18.7028,18.73,18.56,18.56,2472,0
+NHPAP.US,D,20251201,000000,18.9,19.02,18.76,19.02,15000,0
+NHPAP.US,D,20251202,000000,19.09,19.55,19.09,19.19,40335,0
+NHPAP.US,D,20251203,000000,19.18,19.5,18.93,19.08,5118,0
+NHPAP.US,D,20251204,000000,19.44,19.44,19.0539,19.12,6283,0
+NHPAP.US,D,20251205,000000,19.29,19.46,19.1,19.24,18338,0
+NHPAP.US,D,20251208,000000,19.374,19.49,19.22,19.3582,5570,0
+NHPAP.US,D,20251209,000000,19.29,19.38,19.29,19.33,6997,0
+NHPAP.US,D,20251210,000000,19.444,19.5,19.31,19.33,3793,0
+NHPAP.US,D,20251211,000000,19.41,19.43,19.3,19.33,4543,0
+NHPAP.US,D,20251212,000000,19.4,19.4,19.26,19.26,1706,0
+NHPAP.US,D,20251215,000000,19.41,19.4999,19.3608,19.385,9088,0
+NHPAP.US,D,20251216,000000,19.3001,19.4499,19.3001,19.4499,2306,0
+NHPAP.US,D,20251217,000000,19.37,19.37,19.3,19.3,815,0
+NHPAP.US,D,20251218,000000,19.46,19.46,19.22,19.22,6085,0
+NHPAP.US,D,20251219,000000,19.34,19.35,18.8792,18.95,11370,0
+NHPAP.US,D,20251222,000000,19.1,19.3,19,19.3,3057,0
+NHPAP.US,D,20251223,000000,19.19,19.3,18.99,18.99,3611,0
+NHPAP.US,D,20251226,000000,18.98,19.1788,18.97,19.05,10669,0
+NHPAP.US,D,20251229,000000,19.22,19.28,19.1417,19.16,4004,0
+NHPAP.US,D,20251230,000000,19.2538,19.26,19.11,19.11,1513,0
+NHPAP.US,D,20251231,000000,19.1914,19.279,19.15,19.17,1546,0
+NHPAP.US,D,20260102,000000,18.75,18.835,18.43,18.51,11432,0
+NHPAP.US,D,20260105,000000,18.474,18.51,18.38,18.39,14500,0
+NHPAP.US,D,20260106,000000,18.39,18.39,18.34,18.35,24218,0
+NHPAP.US,D,20260107,000000,19,19,18.42,18.48,1845,0
+NHPAP.US,D,20260108,000000,18.42,18.79,18.42,18.67,3857,0
+NHPAP.US,D,20260109,000000,18.75,18.79,18.65,18.66,3808,0
+NHPAP.US,D,20260112,000000,18.9,18.9,18.75,18.85,1024,0
+NHPAP.US,D,20260113,000000,18.88,18.92,18.77,18.8,3001,0
+NHPAP.US,D,20260114,000000,18.4,18.9399,18.4,18.88,9973,0
+NHPAP.US,D,20260115,000000,18.92,19,18.86,18.9919,15274,0
+NHPAP.US,D,20260116,000000,19.069,19.069,19.01,19.01,1007,0
+NHPAP.US,D,20260120,000000,19.02,19.15,18.8393,19.1254,4075,0
+NHPAP.US,D,20260121,000000,19.01,19.31,19.01,19.12,13010,0
+NHPAP.US,D,20260122,000000,19.03,19.4999,19.03,19.4959,3100,0
+NHPAP.US,D,20260123,000000,19.35,19.36,19.21,19.21,1846,0
+NHPAP.US,D,20260126,000000,19.384,19.42,19.35,19.35,1422,0
+NHPAP.US,D,20260127,000000,19.35,19.435,19.23,19.435,12389,0
+NHPAP.US,D,20260128,000000,19.45,19.5,19.4318,19.5,2502,0
+NHPAP.US,D,20260129,000000,19.43,19.5,19.3501,19.4352,4188,0
+NHPAP.US,D,20260130,000000,19.4466,19.55,19.3501,19.5,7664,0
+NHPAP.US,D,20260202,000000,19.46,19.5499,19.35,19.35,2954,0
+NHPAP.US,D,20260203,000000,19.4545,19.55,19.3501,19.4181,4446,0
+NHPAP.US,D,20260204,000000,19.4,19.55,19.35,19.43,6470,0
+NHPAP.US,D,20260205,000000,19.4,19.5,19.4,19.4,6822,0
+NHPAP.US,D,20260206,000000,19.541,19.5899,19.4,19.4,8117,0
+NHPAP.US,D,20260209,000000,19.4118,19.4999,19.35,19.35,7191,0
+NHPAP.US,D,20260210,000000,19.44,19.4729,19.42,19.44,3511,0
+NHPAP.US,D,20260211,000000,19.42,19.5001,19.42,19.5001,3997,0
+NHPAP.US,D,20260212,000000,19.43,19.5194,19.42,19.5,4046,0
+NHPAP.US,D,20260213,000000,19.4575,19.6,19.4575,19.5,6849,0
+NHPAP.US,D,20260217,000000,19.63,19.65,19.5,19.5733,3154,0
+NHPAP.US,D,20260218,000000,19.58,19.67,19.42,19.625,8683,0
diff --git a/daily/us/nasdaq stocks/2/nivf.us.txt b/daily/us/nasdaq stocks/2/nivf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..57f15b1fbb8aa9147b71919e8875bbc62273efef
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nivf.us.txt	
@@ -0,0 +1,470 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NIVF.US,D,20240405,000000,21300,21600,14550,15000,162.70813331706253,0
+NIVF.US,D,20240408,000000,15750,15750,12595.7,13800,61.73359999382665,0
+NIVF.US,D,20240409,000000,13500,15750,12315,14698.5,34.69939999653006,0
+NIVF.US,D,20240410,000000,14700,16200,13518,15150,21.99053333113428,0
+NIVF.US,D,20240411,000000,14695.5,14728.9,12900,13584,15.8389999984161,0
+NIVF.US,D,20240412,000000,13500,13702.5,12483,12916.4,18.033866664863282,0
+NIVF.US,D,20240415,000000,12750,13108.5,12015,12300,12.689799998731022,0
+NIVF.US,D,20240416,000000,11850,11850,10195.5,10377,18.913466664775324,0
+NIVF.US,D,20240417,000000,10365,11700,9525,11403,22.374133331095923,0
+NIVF.US,D,20240418,000000,11550,12750,10350,11445,23.327999997667206,0
+NIVF.US,D,20240419,000000,11287.5,11850,10800,11206.5,5.363733332796961,0
+NIVF.US,D,20240422,000000,16800,28350,16350,19200,5366.509866130016,0
+NIVF.US,D,20240423,000000,21750,44250,20850,33450,9138.566599086145,0
+NIVF.US,D,20240424,000000,30600,31500,22950,23250,361.37306663052937,0
+NIVF.US,D,20240425,000000,22800,28050,19500,19500,231.50986664351572,0
+NIVF.US,D,20240426,000000,23400,35850,21750,26700,3852.1896662814484,0
+NIVF.US,D,20240429,000000,30000,33450,27900,30600,606.4674666060199,0
+NIVF.US,D,20240430,000000,28800,29250,22800,26250,128.64433332046892,0
+NIVF.US,D,20240501,000000,25050,25050,22950,24000,48.82439999511757,0
+NIVF.US,D,20240502,000000,23250,23550,16350,19050,67.86473332654687,0
+NIVF.US,D,20240503,000000,18900,19950,16800,18150,46.88606666197808,0
+NIVF.US,D,20240506,000000,16800,18600,16800,16950,25.35273333079806,0
+NIVF.US,D,20240507,000000,16950,17550,16200,16275,22.795199997720488,0
+NIVF.US,D,20240508,000000,18150,29250,17400,22650,1759.0919998240909,0
+NIVF.US,D,20240509,000000,21750,25050,21000,21450,89.93113332434024,0
+NIVF.US,D,20240510,000000,19800,20100,17700,19200,39.693666662697304,0
+NIVF.US,D,20240513,000000,18150,21450,18150,19350,46.961133328637224,0
+NIVF.US,D,20240514,000000,17850,19621.5,16500,18600,33.1816666633485,0
+NIVF.US,D,20240515,000000,18600,19200,17401.5,19050,16.054933331727845,0
+NIVF.US,D,20240516,000000,18300,19500,18300,18300,15.448733331788462,0
+NIVF.US,D,20240517,000000,18450,18922.5,16800,16948.5,18.312399998168765,0
+NIVF.US,D,20240520,000000,17100,20250,16800,19798.5,29.039333330429407,0
+NIVF.US,D,20240521,000000,20400,21600,18087,18150,12.3179999987682,0
+NIVF.US,D,20240522,000000,18153,19491,17203.5,17400,12.28006666543866,0
+NIVF.US,D,20240523,000000,17550,18000,16275,17100,17.44546666492212,0
+NIVF.US,D,20240524,000000,17100,17700,15600,15900,15.840866665082583,0
+NIVF.US,D,20240528,000000,16200,18747,16200,17250,18.888733331444463,0
+NIVF.US,D,20240529,000000,16650,18750,16350,17700,10.128799998987121,0
+NIVF.US,D,20240530,000000,17850,18750,17253,18450,12.846999998715303,0
+NIVF.US,D,20240531,000000,18000,20850,18000,20550,17.38893333159444,0
+NIVF.US,D,20240603,000000,20550,23550,20400,20700,131.113333320222,0
+NIVF.US,D,20240604,000000,19200,19350,16500,17100,37.678399996232166,0
+NIVF.US,D,20240605,000000,16500,17100,16500,16800,14.017666665264901,0
+NIVF.US,D,20240606,000000,16800,18750,16521,17850,16.024799998397523,0
+NIVF.US,D,20240607,000000,16650,17250,16650,17250,7.640733332569261,0
+NIVF.US,D,20240610,000000,17850,17998.5,16350,17550,8.3489999991651,0
+NIVF.US,D,20240611,000000,17400,17473.5,16800,17175,4.623666666204301,0
+NIVF.US,D,20240612,000000,16950,17550,16800,17025,2.1575333331175806,0
+NIVF.US,D,20240613,000000,17250,17550,15000,15900,8.2983333325035,0
+NIVF.US,D,20240614,000000,16350,16350,15450,15600,8.075399999192461,0
+NIVF.US,D,20240617,000000,16350,16350,14250,14730,8.311066665835561,0
+NIVF.US,D,20240618,000000,14550,14892,13573.5,13950,15.463599998453644,0
+NIVF.US,D,20240620,000000,13650,14130,12528,12660,15.705466665096122,0
+NIVF.US,D,20240621,000000,13953,18600,13545,15750,236.93699997630634,0
+NIVF.US,D,20240624,000000,14700,16200,13500,15450,30.980866663568584,0
+NIVF.US,D,20240625,000000,15300,16350,14853,16200,22.822133331051127,0
+NIVF.US,D,20240626,000000,15450,16200,15150,15225,11.403533332192978,0
+NIVF.US,D,20240627,000000,15150,15450,14550,15300,4.6591333328674205,0
+NIVF.US,D,20240628,000000,15153,15300,14553,14701.5,2.6019333330731405,0
+NIVF.US,D,20240701,000000,14700,15000,14250,14550,3.603799999639621,0
+NIVF.US,D,20240702,000000,14287.5,14970,13500,13662,9.078666665758803,0
+NIVF.US,D,20240703,000000,14250,14850,13966.5,14445,7.507666665915901,0
+NIVF.US,D,20240705,000000,14400,14700,14400,14490,4.647399999535261,0
+NIVF.US,D,20240708,000000,14850,15900,14550,15001.5,9.626133332370722,0
+NIVF.US,D,20240709,000000,15150,18750,15000,16650,33.142866663352386,0
+NIVF.US,D,20240710,000000,17250,17398.5,16050,16800,6.9703333326363,0
+NIVF.US,D,20240711,000000,16350,16650,15150,15900,8.496266665817043,0
+NIVF.US,D,20240712,000000,15900,16269,14700,15300,5.410799999458922,0
+NIVF.US,D,20240715,000000,15180,15300,14400,14550,2.9204666663746197,0
+NIVF.US,D,20240716,000000,14919.8,14919.8,14251.5,14481,3.5825333329750797,0
+NIVF.US,D,20240717,000000,14250,14700,13950,14124,6.14159999938584,0
+NIVF.US,D,20240718,000000,14250,14610,13800,14101.5,4.529399999547061,0
+NIVF.US,D,20240719,000000,14162.1,14400,13800,13801.5,1.48573333318476,0
+NIVF.US,D,20240722,000000,13800,14100,13350,13563,2.0707333331262605,0
+NIVF.US,D,20240723,000000,13350,13950,12754.5,13063.5,336.7369999663263,0
+NIVF.US,D,20240724,000000,14400,19050,12450,15000,689.9310665976736,0
+NIVF.US,D,20240725,000000,13200,14989.5,13125,14668.8,39.45026666272165,0
+NIVF.US,D,20240726,000000,13986,15900,13980,15450,23.805266664286144,0
+NIVF.US,D,20240729,000000,14970,15450,14400,14850,9.977666665668902,0
+NIVF.US,D,20240730,000000,14251.5,14964,13350,13656,8.062866665860382,0
+NIVF.US,D,20240731,000000,13246.5,14250,13200,13920,4.28639999957136,0
+NIVF.US,D,20240801,000000,13500,14083.5,13230,13710,2.6959333330637403,0
+NIVF.US,D,20240802,000000,12750,13500,12750,13078.5,2.6673999997332607,0
+NIVF.US,D,20240805,000000,12075,13125,12075,12600,6.507533332682581,0
+NIVF.US,D,20240806,000000,12600,13629,12022.5,12780,1.8049999998195,0
+NIVF.US,D,20240807,000000,12780,13419,12136.5,12450,1.3654666665301205,0
+NIVF.US,D,20240808,000000,12735,12735,12007.5,12450,2.2307333331102606,0
+NIVF.US,D,20240809,000000,12282,12750,12150,12600,1.74606666649206,0
+NIVF.US,D,20240812,000000,12780,12780,12226.5,12600,2.1259999997874,0
+NIVF.US,D,20240813,000000,12900,13650,12450,13241.3,1.1226666665544,0
+NIVF.US,D,20240814,000000,12480,13020,12480,12567.1,0.8813999999118601,0
+NIVF.US,D,20240815,000000,13830,13830,12628.5,12781.5,3.131933333020141,0
+NIVF.US,D,20240816,000000,12750,13198.5,12450,12786,2.71506666639516,0
+NIVF.US,D,20240819,000000,13500,13500,12630,13020,4.01393333293194,0
+NIVF.US,D,20240820,000000,12985.5,12985.5,12318,12465,8.214266665845242,0
+NIVF.US,D,20240821,000000,12480,13008,12480,12820.2,1.84493333314884,0
+NIVF.US,D,20240822,000000,12750,13950,12621,13950,5.109933332822341,0
+NIVF.US,D,20240823,000000,14250,18450,13500,17010,35.83026666308365,0
+NIVF.US,D,20240826,000000,17400,17700,14251.5,14505,11.871733332146162,0
+NIVF.US,D,20240827,000000,14341.5,14850,12900,14247,7.354533332597881,0
+NIVF.US,D,20240828,000000,13950,14250,12450,13552.5,9.185999999081401,0
+NIVF.US,D,20240829,000000,13686,13800,12925.5,13197,3.626466666304021,0
+NIVF.US,D,20240830,000000,14085,14100,12901.5,12903,3.2112666663455407,0
+NIVF.US,D,20240903,000000,13050,13200,12535.5,12540,1.6598666665006803,0
+NIVF.US,D,20240904,000000,12450,12750,10125,11100,17.392933331594044,0
+NIVF.US,D,20240905,000000,10780.5,11847,10374,10578,4.014933332931841,0
+NIVF.US,D,20240906,000000,10500,11040,9840,10215,2.4976666664169,0
+NIVF.US,D,20240909,000000,11100,11100,9750,10500.8,4.501999999549801,0
+NIVF.US,D,20240910,000000,10530,10695,10050,10125,2.30153333310318,0
+NIVF.US,D,20240911,000000,9975,10501.5,9900,10500,2.9399333330393405,0
+NIVF.US,D,20240912,000000,10867.5,10950,10239,10504.5,1.1270666665539602,0
+NIVF.US,D,20240913,000000,10500,10650,10147.5,10479,1.5458666665120802,0
+NIVF.US,D,20240916,000000,10204.5,10755,9900,10461,1.4002666665266403,0
+NIVF.US,D,20240917,000000,10200,10710,10050,10050,0.8149999999185,0
+NIVF.US,D,20240918,000000,10050,10635,9904.5,10245,1.53593333317974,0
+NIVF.US,D,20240919,000000,9765,10200,9166.5,9469.5,1.7231999998276801,0
+NIVF.US,D,20240920,000000,9474,10051.5,9054,9705,1.9955999998004403,0
+NIVF.US,D,20240923,000000,9690,9690,8625,9039,2.6800666663986608,0
+NIVF.US,D,20240924,000000,8625,8850,8625,8733,1.9557999998044204,0
+NIVF.US,D,20240925,000000,8700,10500,8250,9990,56.68453332766488,0
+NIVF.US,D,20240926,000000,9450,10084.5,9165,9561,6.806266665986041,0
+NIVF.US,D,20240927,000000,9561,10044.6,9360,9360,1.03493333322984,0
+NIVF.US,D,20240930,000000,9300,10594.5,9015,10185,4.376333332895701,0
+NIVF.US,D,20241001,000000,10500,10650,10162.5,10437,2.67179999973282,0
+NIVF.US,D,20241002,000000,10248,10277.3,9615,9750,1.5253333331808,0
+NIVF.US,D,20241003,000000,9750,10227,9442.5,9630,1.7282666664938402,0
+NIVF.US,D,20241004,000000,9855.75,10170,9705,10170,0.6497333332683601,0
+NIVF.US,D,20241007,000000,9754.5,9754.5,9180,9403.5,1.7496666664917,0
+NIVF.US,D,20241008,000000,9225,9720,8700,9528,1.16606666655006,0
+NIVF.US,D,20241009,000000,9735,9735,8761.5,8761.5,0.8279333332505401,0
+NIVF.US,D,20241010,000000,8766,9403.8,8400,8995.5,655.2440666011423,0
+NIVF.US,D,20241011,000000,13050,16200,10801.5,14700,3900.60879960994,0
+NIVF.US,D,20241014,000000,12255,14850,10500,11317.5,154.88466665117818,0
+NIVF.US,D,20241015,000000,11905.5,49200,11700,29400,9464.459665720222,0
+NIVF.US,D,20241016,000000,27000,34051.5,18000,18300,777.8451999222157,0
+NIVF.US,D,20241017,000000,18600,24900,16800,17700,297.1043333036229,0
+NIVF.US,D,20241018,000000,18300,23700,16500,18000,468.9975332864336,0
+NIVF.US,D,20241021,000000,17250,19200,16050,17100,78.4888666588178,0
+NIVF.US,D,20241022,000000,17100,18450,15750,17850,43.35219999566479,0
+NIVF.US,D,20241023,000000,17250,18000,14850,15450,42.5039999957496,0
+NIVF.US,D,20241024,000000,15450,15900,14850,15900,16.967199998303283,0
+NIVF.US,D,20241025,000000,15300,15900,12748.5,13501.5,24.35686666423098,0
+NIVF.US,D,20241028,000000,14098.5,14098.5,12000,12600,15.054199998494585,0
+NIVF.US,D,20241029,000000,12450,12450,11401.5,12064.5,11.556599998844343,0
+NIVF.US,D,20241030,000000,11610,12750,11265,12555,14.443133331889024,0
+NIVF.US,D,20241031,000000,11760,12607.5,11760,12178.5,6.1001333327233205,0
+NIVF.US,D,20241101,000000,11760,11760,10950,11115,8.188733332514461,0
+NIVF.US,D,20241104,000000,10800,11100,9894,10164,8.85419999911458,0
+NIVF.US,D,20241105,000000,10485,10800,9914.55,10800,4.827399999517261,0
+NIVF.US,D,20241106,000000,10950,11604,10051.5,10965,12.296266665437043,0
+NIVF.US,D,20241107,000000,11625,11625,10951.5,11025,3.1675999996832407,0
+NIVF.US,D,20241108,000000,11670,11670,10836,11101.5,4.367533332896581,0
+NIVF.US,D,20241111,000000,11685,11685,10500,10500,4.581466666208522,0
+NIVF.US,D,20241112,000000,9904.5,11670,9904.5,10149,7.9472666658719415,0
+NIVF.US,D,20241113,000000,9999,10590,9303,9615,8.316133332501721,0
+NIVF.US,D,20241114,000000,10245,10245,9000,9322.5,9.136399999086361,0
+NIVF.US,D,20241115,000000,9390,10350,9030,9765,13.066266665360041,0
+NIVF.US,D,20241118,000000,13486.5,14205,8295,8700,2867.9992663798675,0
+NIVF.US,D,20241119,000000,8136,8850,6985.5,8533.5,149.80399998501963,0
+NIVF.US,D,20241120,000000,8608.5,9987,8128.5,8925,112.49846665541682,0
+NIVF.US,D,20241121,000000,8640,9075,7500,8148,64.50006666021667,0
+NIVF.US,D,20241122,000000,8010,8332.5,7500,7635,72.75786665939088,0
+NIVF.US,D,20241125,000000,7350,7350,6180,6240,52.84079999471594,0
+NIVF.US,D,20241126,000000,6240,6450,4966.5,5550,44.51719999554829,0
+NIVF.US,D,20241127,000000,5565,5625,5100,5160,26.151266664051544,0
+NIVF.US,D,20241129,000000,5250,6000,4644,4950,42.28959999577104,0
+NIVF.US,D,20241202,000000,4950,6000,4950,5235,45.22806666214387,0
+NIVF.US,D,20241203,000000,5250,5520,5100,5356.5,26.839333330649403,0
+NIVF.US,D,20241204,000000,5625,6441,5353.5,5925,70.04379999299563,0
+NIVF.US,D,20241205,000000,6000,6512.91,5925,6512.91,33.97346666326933,0
+NIVF.US,D,20241206,000000,6720,7500,6123,6720,29.106599997089347,0
+NIVF.US,D,20241209,000000,6900,7071,6139.5,6154.5,22.057533331127583,0
+NIVF.US,D,20241210,000000,6000,6300,5715,5865,9.62273333237106,0
+NIVF.US,D,20241211,000000,7656,8205,4821,5415,5188.768332814457,0
+NIVF.US,D,20241212,000000,5248.5,5917.5,4500,5695.5,681.759599931824,0
+NIVF.US,D,20241213,000000,5250,5355,4665,4759.5,219.2792666447388,0
+NIVF.US,D,20241216,000000,4545,4650,3795,4072.5,281.14186663855253,0
+NIVF.US,D,20241217,000000,3954,6423,3597,6355.5,574.194333275914,0
+NIVF.US,D,20241218,000000,4657.5,6300,4575,4927.5,599.0941999400906,0
+NIVF.US,D,20241219,000000,5197.5,5850,4665,5122.5,303.02446663636425,0
+NIVF.US,D,20241220,000000,4815,5289,4500,4996.5,183.65626664830106,0
+NIVF.US,D,20241223,000000,5625,5985,4950,5250,303.0092666363658,0
+NIVF.US,D,20241224,000000,5370,5385,4950,5098.5,113.93706665527299,0
+NIVF.US,D,20241226,000000,5386.5,5953.35,5130,5776.5,226.89086664397763,0
+NIVF.US,D,20241227,000000,5850,6499.5,5437.5,6420,327.91673330054175,0
+NIVF.US,D,20241230,000000,6750,6750,5100,6225,295.80926663708584,0
+NIVF.US,D,20241231,000000,6600,6600,5550,6075,220.19666664464702,0
+NIVF.US,D,20250102,000000,6150,7350,6018,6255,312.32826663543386,0
+NIVF.US,D,20250103,000000,6300,6525,5625,5935.5,158.5398666508127,0
+NIVF.US,D,20250106,000000,6000,6225,5551.5,5985,185.23259998147677,0
+NIVF.US,D,20250107,000000,5700,5863.5,5275.5,5535,135.4563999864544,0
+NIVF.US,D,20250108,000000,5475,5520,4725,5475.9,126.509999987349,0
+NIVF.US,D,20250110,000000,5550,5700,5100,5550,124.65739998753426,0
+NIVF.US,D,20250113,000000,5175,5212.5,4233,4725,1280.8164665385852,0
+NIVF.US,D,20250114,000000,4800,5040,4501.5,4950,144.65673331886765,0
+NIVF.US,D,20250115,000000,4402.5,5722.5,4387.5,5340,225.68839997743117,0
+NIVF.US,D,20250116,000000,5101.5,5385,4650,4725,123.58086665430858,0
+NIVF.US,D,20250117,000000,4725,5287.5,4725,5235,129.3775333203956,0
+NIVF.US,D,20250121,000000,4665,4875,4066.5,4272,2311.50759976885,0
+NIVF.US,D,20250122,000000,4200,4215,3862.5,4066.5,217.4373999782563,0
+NIVF.US,D,20250123,000000,3795,4194,3751.5,4065,100.61086665660562,0
+NIVF.US,D,20250124,000000,3720,4236,3720,3973.5,81.59166665850749,0
+NIVF.US,D,20250127,000000,3855,4056,3826.5,4044,59.413266660725355,0
+NIVF.US,D,20250128,000000,3840,4267.5,3751.5,4183.5,62.88619999371139,0
+NIVF.US,D,20250129,000000,3919.5,4125,3868.5,4040.82,52.718333328061505,0
+NIVF.US,D,20250130,000000,3996,4047,3675,3885,77.29339999227068,0
+NIVF.US,D,20250131,000000,2607,2608.5,2100,2235,994.1545332339182,0
+NIVF.US,D,20250203,000000,2098.5,2325,1671,2017.5,440.17826662264895,0
+NIVF.US,D,20250204,000000,1845,2018.69,1809,1897.5,208.54546664581218,0
+NIVF.US,D,20250205,000000,1896,2040,1687.5,1833,143.7788666522888,0
+NIVF.US,D,20250206,000000,1878,2788.5,1815,2326.5,2983.5369330349795,0
+NIVF.US,D,20250207,000000,2674.5,2700,1627.5,2010,6722.213399327781,0
+NIVF.US,D,20250210,000000,1771.5,2130,1669.5,1800,3986.119332934722,0
+NIVF.US,D,20250211,000000,1612.5,1792.5,1395,1515,1737.9133331595422,0
+NIVF.US,D,20250212,000000,1402.5,2017.5,1402.5,1597.5,2702.085333063125,0
+NIVF.US,D,20250213,000000,1575,1709.03,1387.5,1462.5,1000.0359998999963,0
+NIVF.US,D,20250214,000000,1500,1582.5,1402.5,1462.5,985.5239999014476,0
+NIVF.US,D,20250218,000000,1590,1860,1560,1642.5,4061.913332927142,0
+NIVF.US,D,20250219,000000,2002.5,2164.88,1650,1702.5,16088.578665057812,0
+NIVF.US,D,20250220,000000,1950,2092.43,1612.5,1755,26040.298664062637,0
+NIVF.US,D,20250221,000000,1575,1657.05,1462.5,1582.5,1975.7439998024258,0
+NIVF.US,D,20250224,000000,1650,1996.5,1612.5,1935,2657.714666400895,0
+NIVF.US,D,20250225,000000,1792.5,1890,1612.5,1785,1019.7559998980244,0
+NIVF.US,D,20250226,000000,1815,1815,1687.5,1755,544.3519999455649,0
+NIVF.US,D,20250227,000000,1755,1980.08,1740.15,1807.5,1566.8226665099846,0
+NIVF.US,D,20250228,000000,1515,1650,1455,1545,1517.1186665149548,0
+NIVF.US,D,20250303,000000,1590,1605,1063.8,1215,1845.3826664821286,0
+NIVF.US,D,20250304,000000,967.5,1101.6,870,937.5,1415.9999998583999,0
+NIVF.US,D,20250305,000000,900,1425,900,1327.5,3377.1733329956164,0
+NIVF.US,D,20250306,000000,1327.5,1327.5,985.5,1117.5,878.8199999121181,0
+NIVF.US,D,20250307,000000,1027.5,1200,862.5,930,2002.210666466446,0
+NIVF.US,D,20250310,000000,851.25,937.5,810,900,772.086666589458,0
+NIVF.US,D,20250311,000000,862.5,900,705,780,457.373333287596,0
+NIVF.US,D,20250312,000000,772.5,892.5,772.5,855,227.91866664387484,0
+NIVF.US,D,20250313,000000,900,900,772.5,795,289.2359999710764,0
+NIVF.US,D,20250314,000000,780,817.575,757.5,802.5,349.073333298426,0
+NIVF.US,D,20250317,000000,780,922.5,772.5,795,174.57733331587562,0
+NIVF.US,D,20250318,000000,832.5,832.5,742.35,753.75,376.9559999623044,0
+NIVF.US,D,20250319,000000,750,783.9,712.5,736.35,217.0439999782956,0
+NIVF.US,D,20250320,000000,738.75,749.925,675,689.625,284.2079999715793,0
+NIVF.US,D,20250321,000000,720,743.25,686.256,735,305.40133330279326,0
+NIVF.US,D,20250324,000000,772.5,817.5,727.5,810,267.66933330656644,0
+NIVF.US,D,20250325,000000,825,825,765,772.5,138.2279999861772,0
+NIVF.US,D,20250326,000000,749.325,778.2,680.4,698.325,215.72266664509442,0
+NIVF.US,D,20250327,000000,681,735,642.75,712.575,196.4479999803552,0
+NIVF.US,D,20250328,000000,735,735,658.2,705,156.03599998439643,0
+NIVF.US,D,20250331,000000,527.025,527.025,391.5,480,1477.7559998522247,0
+NIVF.US,D,20250401,000000,465,574.65,427.875,453.75,758.3933332574941,0
+NIVF.US,D,20250402,000000,440.1,453.75,418.5,441.75,166.63599998333643,0
+NIVF.US,D,20250403,000000,742.5,1110,420.375,420.75,149788.88931835446,0
+NIVF.US,D,20250404,000000,404.25,404.25,311.325,340.125,3742.3053329591035,0
+NIVF.US,D,20250407,000000,302.925,374.925,300.825,338.55,1172.430666549424,0
+NIVF.US,D,20250408,000000,327.675,337.5,262.5,307.5,1551.4946665115172,0
+NIVF.US,D,20250409,000000,288,330.3,225.825,300.75,898.365333243497,0
+NIVF.US,D,20250410,000000,314.7,333,289.125,333,396.906666626976,0
+NIVF.US,D,20250411,000000,313.05,323.325,296.475,301.5,224.23733331090958,0
+NIVF.US,D,20250414,000000,309.525,309.525,289.125,307.425,153.439999984656,0
+NIVF.US,D,20250415,000000,307.425,312,287.25,301.2,220.5906666446076,0
+NIVF.US,D,20250416,000000,277.5,292.05,251.25,264.375,719.8679999280134,0
+NIVF.US,D,20250417,000000,262.5,277.875,195.825,212.55,1627.8279998372172,0
+NIVF.US,D,20250421,000000,206.175,217.5,199.575,213.588,511.95866661547086,0
+NIVF.US,D,20250422,000000,212.925,255.45,208.35,232.875,704.1146665962553,0
+NIVF.US,D,20250423,000000,236.328,283.35,235.836,269.85,483.52666661831404,0
+NIVF.US,D,20250424,000000,262.5,276.375,255,269.55,424.2039999575797,0
+NIVF.US,D,20250425,000000,279.525,279.975,258.825,262.575,464.7186666201948,0
+NIVF.US,D,20250428,000000,255.75,259.275,218.925,232.2,513.3773332819957,0
+NIVF.US,D,20250429,000000,231.9,234,223.125,234,225.6653333107668,0
+NIVF.US,D,20250430,000000,236.25,245.325,213.75,215.775,423.3213332910012,0
+NIVF.US,D,20250501,000000,238.125,261.75,195.375,206.25,3545.9759996454027,0
+NIVF.US,D,20250502,000000,206.625,360,193.65,225.75,22011.074664465563,0
+NIVF.US,D,20250505,000000,266.25,321.75,245.25,265.5,13635.45333196979,0
+NIVF.US,D,20250506,000000,261.75,372,243.758,282.75,29636.50666370302,0
+NIVF.US,D,20250507,000000,264.75,276,211.5,226.5,3601.9999996397996,0
+NIVF.US,D,20250508,000000,214.5,262.5,214.5,236.145,2940.426666372624,0
+NIVF.US,D,20250509,000000,228.42,282.75,210,253.5,17359.853331597347,0
+NIVF.US,D,20250512,000000,245.25,261,228.75,239.25,17938.639998206138,0
+NIVF.US,D,20250513,000000,237,257.25,230.25,250.5,16287.466665037919,0
+NIVF.US,D,20250514,000000,236.25,237.6,217.5,230.25,1813.6799998186323,0
+NIVF.US,D,20250515,000000,220.5,232.5,210,223.5,2142.039999785796,0
+NIVF.US,D,20250516,000000,216,229.5,213.75,221.25,2080.3199997919683,0
+NIVF.US,D,20250519,000000,221.25,261,221.25,242.25,6999.546665966713,0
+NIVF.US,D,20250520,000000,233.415,243.75,215.625,217.5,3110.9733330222366,0
+NIVF.US,D,20250521,000000,217.5,218.25,192,197.25,1950.0399998049961,0
+NIVF.US,D,20250522,000000,195.75,202.5,192,198,863.5333332469801,0
+NIVF.US,D,20250523,000000,195.75,211.163,195,198,1153.1866665513478,0
+NIVF.US,D,20250527,000000,197.25,209.993,193.5,198,25049.11999749509,0
+NIVF.US,D,20250528,000000,184.5,184.5,159.75,168,4221.426666244524,0
+NIVF.US,D,20250529,000000,161.25,175.5,157.65,164.25,1762.79999982372,0
+NIVF.US,D,20250530,000000,167.25,167.25,135.75,151.5,1749.0399998250962,0
+NIVF.US,D,20250602,000000,172.5,329.25,126,129,653599.4932679734,0
+NIVF.US,D,20250603,000000,394.5,459.75,227.25,277.5,1248382.4665418284,0
+NIVF.US,D,20250604,000000,216,266.895,212.258,228.75,35628.39999643716,0
+NIVF.US,D,20250605,000000,218.25,222,169.425,172.5,14449.639998555036,0
+NIVF.US,D,20250606,000000,179.25,179.25,157.5,165,7362.013332597133,0
+NIVF.US,D,20250609,000000,162.75,166.125,141.75,143.25,10411.173332292217,0
+NIVF.US,D,20250610,000000,153,154.493,142.5,145.5,8358.9999991641,0
+NIVF.US,D,20250611,000000,144,154.493,138.75,148.5,8776.786665788988,0
+NIVF.US,D,20250612,000000,147.75,149.25,129.75,134.25,209085.58664575813,0
+NIVF.US,D,20250613,000000,124.5,127.5,118.5,127.5,10254.519998974549,0
+NIVF.US,D,20250616,000000,120,123,102.75,103.5,14891.679998510834,0
+NIVF.US,D,20250617,000000,104.25,105,93,93.75,6582.319999341768,0
+NIVF.US,D,20250618,000000,87.75,96.75,87.75,93,6863.46666598032,0
+NIVF.US,D,20250620,000000,93.75,93.75,87,90,4628.973332870436,0
+NIVF.US,D,20250623,000000,88.5,88.5,79.5,81.75,4277.706666238897,0
+NIVF.US,D,20250624,000000,81,84.75,79.5,81,3508.9333329824403,0
+NIVF.US,D,20250625,000000,80.25,81,75,78,28419.679997158033,0
+NIVF.US,D,20250626,000000,87,87.75,76.5,84.75,146118.1199853882,0
+NIVF.US,D,20250627,000000,80.25,83.985,75.75,77.25,15254.373331807896,0
+NIVF.US,D,20250630,000000,75.75,92.25,75.75,78,29504.546663716214,0
+NIVF.US,D,20250701,000000,89.25,93,63.75,74.25,440921.6532892412,0
+NIVF.US,D,20250702,000000,75,79.5,72,74.25,24222.25333091111,0
+NIVF.US,D,20250703,000000,72,73.7925,67.725,69.4125,9956.546665671012,0
+NIVF.US,D,20250707,000000,69,70.5,63.75,65.1,15090.759998490925,0
+NIVF.US,D,20250708,000000,61.5,61.5,46.725,49.5075,27552.079997244793,0
+NIVF.US,D,20250709,000000,47.625,48.6,45.675,45.9675,10283.799998971619,0
+NIVF.US,D,20250710,000000,47.01,47.9775,45.375,46.95,6874.626665979205,0
+NIVF.US,D,20250711,000000,47.7225,48.87,45.9075,47.04,6761.2266659905445,0
+NIVF.US,D,20250714,000000,48.6,52.05,46.65,47.5575,18049.21333152841,0
+NIVF.US,D,20250715,000000,47.625,48,43.53,44.085,8143.9199991856085,0
+NIVF.US,D,20250716,000000,43.9875,44.3175,41.67,42.255,9016.039999098397,0
+NIVF.US,D,20250717,000000,43.0875,45.75,42.375,45.6,10160.159998983983,0
+NIVF.US,D,20250718,000000,44.235,45.6,41.055,42.6,13164.986665350169,0
+NIVF.US,D,20250721,000000,43.5,45.075,39,40.425,19896.053331343726,0
+NIVF.US,D,20250722,000000,39.8175,42.15,39.75,41.5575,2999.519999700048,0
+NIVF.US,D,20250723,000000,42.75,43.1925,40.725,41.46,8497.573332483576,0
+NIVF.US,D,20250724,000000,40.7625,42.8658,40.5,41.1,3872.1066662794565,0
+NIVF.US,D,20250725,000000,37.5,39.3,37.5,39,8471.06666581956,0
+NIVF.US,D,20250728,000000,41.25,41.25,38.3061,39.0075,2884.5199997115483,0
+NIVF.US,D,20250729,000000,45.255,47.3775,31.7625,34.5,355210.479964479,0
+NIVF.US,D,20250730,000000,31.68,33.165,30,31.575,19003.079998099693,0
+NIVF.US,D,20250731,000000,30.225,34.125,30.225,32.625,8545.93333247874,0
+NIVF.US,D,20250801,000000,29.25,31.5,26.25,30.015,14358.31999856417,0
+NIVF.US,D,20250804,000000,31.8,38.25,31.2,35.4,73586.86665930798,0
+NIVF.US,D,20250805,000000,34.2,36.312,30.75,33.6,45054.13332882791,0
+NIVF.US,D,20250806,000000,32.25,32.25,27.45,28.65,15484.59999845154,0
+NIVF.US,D,20250807,000000,28.5,29.55,26.85,27.75,5962.86666607038,0
+NIVF.US,D,20250808,000000,27.453,28.2,25.5,28.05,7164.39999928356,0
+NIVF.US,D,20250811,000000,26.7,28.2,26.55,27.9,4553.53333287798,0
+NIVF.US,D,20250812,000000,26.85,30.9,26.25,29.4,54551.133327878226,0
+NIVF.US,D,20250813,000000,29.1,29.7,26.85,28.5,16362.533331697081,0
+NIVF.US,D,20250814,000000,28.35,29.1,27.9,28.8,3128.86666635378,0
+NIVF.US,D,20250815,000000,28.35,28.5,27.516,28.5,2148.39999978516,0
+NIVF.US,D,20250818,000000,28.65,28.95,27.7515,28.65,3650.8666663015797,0
+NIVF.US,D,20250819,000000,28.05,28.8555,27.15,27.45,5003.73333283296,0
+NIVF.US,D,20250820,000000,27.3,27.45,25.8,26.25,3447.19999965528,0
+NIVF.US,D,20250821,000000,26.13,26.13,24.3,25.05,4588.866666207779,0
+NIVF.US,D,20250822,000000,25.05,26.25,25.05,26.25,2510.13333308232,0
+NIVF.US,D,20250825,000000,27,27.18,26.25,27,2607.2666664059398,0
+NIVF.US,D,20250826,000000,26.4,29.25,25.95,27.15,3950.9999996048996,0
+NIVF.US,D,20250827,000000,26.55,28.95,26.55,28.05,4858.86666618078,0
+NIVF.US,D,20250828,000000,27.8535,28.8,27.0015,28.2,1511.3999998488598,0
+NIVF.US,D,20250829,000000,28.05,28.8,26.85,28.2,4345.79999956542,0
+NIVF.US,D,20250902,000000,28.2,29.85,27.9,29.85,6752.13333265812,0
+NIVF.US,D,20250903,000000,28.2,29.55,27.6,27.75,4594.1999995405795,0
+NIVF.US,D,20250904,000000,26.7,27.642,25.8,26.55,2315.86666643508,0
+NIVF.US,D,20250905,000000,26.703,27.6,26.55,27.45,963.6666665703,0
+NIVF.US,D,20250908,000000,27,27.7485,26.55,27.375,2858.1999997141797,0
+NIVF.US,D,20250909,000000,27.45,29.85,27.42,29.4,7062.59999929374,0
+NIVF.US,D,20250910,000000,29.55,31.35,28.8,30,10164.13333231692,0
+NIVF.US,D,20250911,000000,29.55,31.8,29.4015,31.191,8367.06666582996,0
+NIVF.US,D,20250912,000000,30.6,31.05,29.4,29.55,1702.86666649638,0
+NIVF.US,D,20250915,000000,29.7,30.15,28.8,30.0999,3971.26666626954,0
+NIVF.US,D,20250916,000000,30,30.75,29.55,30.6,4518.93333288144,0
+NIVF.US,D,20250917,000000,31.2,39,28.8,30.9,59331.86666073348,0
+NIVF.US,D,20250918,000000,29.7,30,27,28.05,14904.59999850954,0
+NIVF.US,D,20250919,000000,28.35,28.5,27.3015,28.2,4527.13333288062,0
+NIVF.US,D,20250922,000000,28.65,31.5,27.9045,29.7,6233.79999937662,0
+NIVF.US,D,20250923,000000,30,30.6,29.007,29.7,3280.3333330052997,0
+NIVF.US,D,20250924,000000,29.25,29.595,28.65,29.25,1398.3999998601598,0
+NIVF.US,D,20250925,000000,29.25,29.25,27.45,29.1,3244.5333330088797,0
+NIVF.US,D,20250926,000000,28.2,28.2,27,27.6,1522.9999998476999,0
+NIVF.US,D,20250929,000000,27,27.3,26.4,27.15,2899.5999997100403,0
+NIVF.US,D,20250930,000000,27.45,27.6,26.475,26.85,2378.9999997621,0
+NIVF.US,D,20251001,000000,26.85,29.1525,26.4,28.125,3468.7999996531203,0
+NIVF.US,D,20251002,000000,27.9,29.031,27.7515,28.8,2996.06666636706,0
+NIVF.US,D,20251003,000000,29.85,29.85,27.6,27.6,3559.06666631076,0
+NIVF.US,D,20251006,000000,27.9,28.7985,24.75,26.25,85231.39999147686,0
+NIVF.US,D,20251007,000000,26.55,27.75,25.95,26.85,5886.3333327447,0
+NIVF.US,D,20251008,000000,27.15,29.4,26.5515,28.5,12649.93333206834,0
+NIVF.US,D,20251009,000000,28.05,29.1,26.7,28.65,125432.73332079005,0
+NIVF.US,D,20251010,000000,30.15,30.15,26.55,27.15,23616.133330971723,0
+NIVF.US,D,20251013,000000,27,28.2,25.95,27.15,6530.39999934696,0
+NIVF.US,D,20251014,000000,26.4,27.6,25.95,27.3,4489.26666621774,0
+NIVF.US,D,20251015,000000,27,27.6,26.25,27.15,3350.26666633164,0
+NIVF.US,D,20251016,000000,27.15,42.75,24,30.375,726810.6665939855,0
+NIVF.US,D,20251017,000000,23.25,23.25,18.15,18.45,109627.19998903728,0
+NIVF.US,D,20251020,000000,18.6,19.95,18,19.2,36691.53332966418,0
+NIVF.US,D,20251021,000000,19.5,19.5,17.85,18.15,23380.26666432864,0
+NIVF.US,D,20251022,000000,18.3,19.4805,16.65,17.925,34507.3333298826,0
+NIVF.US,D,20251023,000000,17.55,19.65,17.4,19.62,16874.6666649792,0
+NIVF.US,D,20251024,000000,19.65,19.65,18.15,18.3,9760.53333235728,0
+NIVF.US,D,20251027,000000,18.45,18.5985,17.85,17.88,6203.1333327130205,0
+NIVF.US,D,20251028,000000,18,18.195,17.25,17.7,5845.933332748739,0
+NIVF.US,D,20251029,000000,17.55,17.577,17.1,17.28,3873.73333294596,0
+NIVF.US,D,20251030,000000,17.1,17.1,16.2,16.2,5662.46666610042,0
+NIVF.US,D,20251031,000000,13.725,13.725,10.5405,11.4,1699024.9998300974,0
+NIVF.US,D,20251103,000000,18,18.15,9.0015,9.135,282613.4666384053,0
+NIVF.US,D,20251104,000000,8.9595,10.257,8.55,9.51,70770.13332625633,0
+NIVF.US,D,20251105,000000,8.994,9.1215,7.74,8.25,148383.26665182834,0
+NIVF.US,D,20251106,000000,7.98,8.64675,7.83,8.385,29724.73333036086,0
+NIVF.US,D,20251107,000000,8.505,8.505,6.9015,7.1775,50436.93332828964,0
+NIVF.US,D,20251110,000000,7.8675,7.8675,6.462,6.585,673347.5999326652,0
+NIVF.US,D,20251111,000000,5.6625,6.6,5.6085,6.33,64224.53332691088,0
+NIVF.US,D,20251112,000000,6.1395,7.176,5.6295,6.4275,84295.06665823716,0
+NIVF.US,D,20251113,000000,6.4275,6.4275,5.5665,5.574,50299.59999497004,0
+NIVF.US,D,20251114,000000,5.637,5.967,5.55,5.676,26406.79999735932,0
+NIVF.US,D,20251117,000000,5.7,5.79,5.21925,5.2725,26579.799997342023,0
+NIVF.US,D,20251118,000000,5.376,5.376,4.95,5.004,21578.13333117552,0
+NIVF.US,D,20251119,000000,5.19,5.2995,4.614,4.932,46440.999995355894,0
+NIVF.US,D,20251120,000000,4.902,5.163,4.68,4.68,21850.266664481638,0
+NIVF.US,D,20251121,000000,4.65,4.65,4.35,4.527,21877.333331145597,0
+NIVF.US,D,20251124,000000,4.695,5.025,4.305,4.917,24650.26666420164,0
+NIVF.US,D,20251125,000000,4.9485,5.1375,4.8,4.9665,21355.86666453108,0
+NIVF.US,D,20251126,000000,4.9485,4.9485,4.5945,4.911,31086.19999689138,0
+NIVF.US,D,20251128,000000,4.947,5.9835,4.911,5.325,161430.1333171903,0
+NIVF.US,D,20251201,000000,5.37,6.3,5.0145,6.18,111260.6666555406,0
+NIVF.US,D,20251202,000000,4.77,4.8,3.9,4.5,3005152.666366151,0
+NIVF.US,D,20251203,000000,3.93,4.1997,3.63,3.96,136832.3333196501,0
+NIVF.US,D,20251204,000000,3.84,4.47,3.78,4.47,103676.666656299,0
+NIVF.US,D,20251205,000000,4.53,4.6821,4.1703,4.35,79776.66665868899,0
+NIVF.US,D,20251208,000000,4.41,4.47,3.9702,4.38,71716.99999282829,0
+NIVF.US,D,20251209,000000,4.35,5.91,4.17,5.37,1861119.3331472212,0
+NIVF.US,D,20251210,000000,4.32,4.41,3.99,4.23,292008.66663746577,0
+NIVF.US,D,20251211,000000,3.99,4.14,3.48,3.96,140487.6666526179,0
+NIVF.US,D,20251212,000000,3.48,3.63,2.79,3.15,2289713.6664376953,0
+NIVF.US,D,20251215,000000,3.27,3.3,2.73,2.8179,147518.33331858148,0
+NIVF.US,D,20251216,000000,2.76,2.79,2.3421,2.7237,143890.66665227758,0
+NIVF.US,D,20251217,000000,2.7201,2.73,2.505,2.7,73559.6666593107,0
+NIVF.US,D,20251218,000000,2.7417,2.7426,2.52,2.5866,58749.6666607917,0
+NIVF.US,D,20251219,000000,2.52,2.7,2.4129,2.6934,108653.6666558013,0
+NIVF.US,D,20251222,000000,2.7,2.7,2.43,2.685,61793.333327153996,0
+NIVF.US,D,20251223,000000,2.6484,2.6484,2.352,2.4537,84049.66665826169,0
+NIVF.US,D,20251224,000000,2.3802,2.43435,2.325,2.43,33784.3333299549,0
+NIVF.US,D,20251226,000000,2.4,2.46,2.325,2.4033,31651.3333301682,0
+NIVF.US,D,20251229,000000,2.2953,2.3685,2.04,2.115,116876.666654979,0
+NIVF.US,D,20251230,000000,2.0514,2.1186,1.8909,2.0997,67092.6666599574,0
+NIVF.US,D,20251231,000000,2.1,2.1,1.83,2.07,48026.666661863994,0
+NIVF.US,D,20260102,000000,2.0769,2.0973,1.92,2.0106,63713.9999936286,0
+NIVF.US,D,20260105,000000,2.0298,2.04,1.9161,2.04,61617.666660504896,0
+NIVF.US,D,20260106,000000,2.04,2.0448,1.86,1.9737,65697.66666009689,0
+NIVF.US,D,20260107,000000,1.9737,1.9737,1.83,1.86,52529.3333280804,0
+NIVF.US,D,20260108,000000,1.854,1.89,1.785,1.89,39702.3333293631,0
+NIVF.US,D,20260109,000000,1.9107,1.9611,1.77,1.7979,55143.666661152296,0
+NIVF.US,D,20260112,000000,1.7937,1.7937,1.674,1.7409,47799.666661886695,0
+NIVF.US,D,20260113,000000,1.7358,1.7358,1.3992,1.5528,71639.33332616939,0
+NIVF.US,D,20260114,000000,1.62,1.62,1.5003,1.60008,36315.666663035096,0
+NIVF.US,D,20260115,000000,1.6131,1.6221,1.4802,1.5423,46762.3333286571,0
+NIVF.US,D,20260116,000000,1.5363,1.8105,1.4205,1.6785,6188839.332714449,0
+NIVF.US,D,20260120,000000,1.29,1.425,1.155,1.3203,1215996.666545067,0
+NIVF.US,D,20260121,000000,1.35,1.3908,1.2,1.26,745117.9999254881,0
+NIVF.US,D,20260122,000000,1.32,1.53,1.32,1.5198,331227.6666335439,0
+NIVF.US,D,20260123,000000,1.4172,1.5837,1.3692,1.5129,302097.3333031236,0
+NIVF.US,D,20260126,000000,1.47,2.46,1.42,1.86,5249529,0
+NIVF.US,D,20260127,000000,1.66,1.71,1.31,1.5,3660670,0
+NIVF.US,D,20260128,000000,1.3,1.59,1.27,1.585,715963,0
+NIVF.US,D,20260129,000000,1.58,1.5959,1.28,1.34,396396,0
+NIVF.US,D,20260130,000000,1.35,1.47,1.28,1.37,285674,0
+NIVF.US,D,20260202,000000,1.3,1.36,1.23,1.3,228353,0
+NIVF.US,D,20260203,000000,1.2765,1.3,1.16,1.28,209182,0
+NIVF.US,D,20260204,000000,1.2,1.2122,0.8773,0.891,710458,0
+NIVF.US,D,20260205,000000,0.9059,1.3668,0.81,1,9293231,0
+NIVF.US,D,20260206,000000,0.955,1,0.89,1,355295,0
+NIVF.US,D,20260209,000000,0.998,0.9984,0.89,0.9129,130380,0
+NIVF.US,D,20260210,000000,0.91,0.93,0.8282,0.9299,246142,0
+NIVF.US,D,20260211,000000,0.8868,0.92,0.85,0.88,201668,0
+NIVF.US,D,20260212,000000,0.8712,0.8819,0.6901,0.7315,218190,0
+NIVF.US,D,20260213,000000,0.7832,0.8185,0.75,0.8019,168467,0
+NIVF.US,D,20260217,000000,0.814,0.8599,0.77,0.8499,117965,0
+NIVF.US,D,20260218,000000,0.787,0.787,0.7615,0.787,63076,0
diff --git a/daily/us/nasdaq stocks/2/nklr.us.txt b/daily/us/nasdaq stocks/2/nklr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fa9c42b6c003f52f37963cbdd9d2177bf5ace80c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nklr.us.txt	
@@ -0,0 +1,89 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NKLR.US,D,20251013,000000,15.4,18.47,14.05,18.26,4608938,0
+NKLR.US,D,20251014,000000,18.35,21.905,16.55,17.71,5054066,0
+NKLR.US,D,20251015,000000,19.395,20,15.41,17.21,5602903,0
+NKLR.US,D,20251016,000000,17.6,17.75,12.6,12.775,5894831,0
+NKLR.US,D,20251017,000000,13.21,14.28,12.18,13.2,3649403,0
+NKLR.US,D,20251020,000000,13.5,13.6333,11.45,12.86,2898577,0
+NKLR.US,D,20251021,000000,12.32,12.4321,8.78,8.85,5883881,0
+NKLR.US,D,20251022,000000,9,9.29,7.46,8.29,3534602,0
+NKLR.US,D,20251023,000000,8.5,9.9957,8.11,9.49,2548475,0
+NKLR.US,D,20251024,000000,10.12,10.9,8.625,8.63,2469047,0
+NKLR.US,D,20251027,000000,9,9.99,8.5,9.73,1673092,0
+NKLR.US,D,20251028,000000,9.55,10.4,9.1201,9.27,1396026,0
+NKLR.US,D,20251029,000000,9,9.24,8.4401,8.86,1351799,0
+NKLR.US,D,20251030,000000,8.6,8.65,7.85,8.1,1352628,0
+NKLR.US,D,20251031,000000,8.26,8.63,8,8.4,729142,0
+NKLR.US,D,20251103,000000,8.22,8.3575,7.5211,7.6,987388,0
+NKLR.US,D,20251104,000000,7.15,7.15,6.26,6.56,2258970,0
+NKLR.US,D,20251105,000000,6.84,7.3,6.5,7.11,899718,0
+NKLR.US,D,20251106,000000,6.93,6.9899,6.24,6.33,910991,0
+NKLR.US,D,20251107,000000,6.07,6.8918,5.82,6.56,854632,0
+NKLR.US,D,20251110,000000,6.94,6.99,6.11,6.28,773238,0
+NKLR.US,D,20251111,000000,6.28,6.28,5.7001,5.94,692131,0
+NKLR.US,D,20251112,000000,5.85,5.94,5.25,5.7,1446305,0
+NKLR.US,D,20251113,000000,5.53,5.53,4.7,4.76,1594168,0
+NKLR.US,D,20251114,000000,4.615,4.79,4.31,4.6,1580359,0
+NKLR.US,D,20251117,000000,4.22,4.6699,3.73,4.08,1613033,0
+NKLR.US,D,20251118,000000,4,4.78,3.95,4.72,1000187,0
+NKLR.US,D,20251119,000000,4.77,5.15,4.4,4.59,1348800,0
+NKLR.US,D,20251120,000000,5.15,5.725,4.24,4.26,2313508,0
+NKLR.US,D,20251121,000000,4.22,4.82,4.2114,4.46,1121087,0
+NKLR.US,D,20251124,000000,4.55,4.698,4.22,4.25,837480,0
+NKLR.US,D,20251125,000000,4.25,4.45,3.9202,4.4,725280,0
+NKLR.US,D,20251126,000000,4.32,4.5694,4.14,4.34,536128,0
+NKLR.US,D,20251128,000000,4.4,4.8,4.2739,4.66,314645,0
+NKLR.US,D,20251201,000000,4.54,4.63,4.21,4.24,403249,0
+NKLR.US,D,20251202,000000,4.55,4.88,4.38,4.64,892646,0
+NKLR.US,D,20251203,000000,4.78,5.58,4.54,5.49,1074526,0
+NKLR.US,D,20251204,000000,5.42,6.4,5.35,6.16,1647107,0
+NKLR.US,D,20251205,000000,6.22,6.41,5.86,5.9,977228,0
+NKLR.US,D,20251208,000000,5.89,6.23,5.555,5.64,675550,0
+NKLR.US,D,20251209,000000,5.5,5.955,5.4786,5.68,512859,0
+NKLR.US,D,20251210,000000,5.71,5.93,5.16,5.28,707429,0
+NKLR.US,D,20251211,000000,5.2,5.98,4.95,5.87,887396,0
+NKLR.US,D,20251212,000000,5.75,6.13,5.52,5.7,803493,0
+NKLR.US,D,20251215,000000,5.65,5.7299,5,5.15,690084,0
+NKLR.US,D,20251216,000000,5.03,5.33,4.86,5.25,535991,0
+NKLR.US,D,20251217,000000,5.24,5.34,4.7107,4.79,824635,0
+NKLR.US,D,20251218,000000,4.91,5.04,4.79,4.85,538206,0
+NKLR.US,D,20251219,000000,4.99,5.29,4.96,5.05,617324,0
+NKLR.US,D,20251222,000000,5.2,5.45,4.835,4.88,798273,0
+NKLR.US,D,20251223,000000,4.88,4.94,4.44,4.47,754306,0
+NKLR.US,D,20251224,000000,4.54,4.56,4.282,4.5,497362,0
+NKLR.US,D,20251226,000000,4.44,4.6,4.15,4.45,605760,0
+NKLR.US,D,20251229,000000,4.39,4.53,3.99,4.12,830288,0
+NKLR.US,D,20251230,000000,4.5,4.84,4.24,4.7,1667589,0
+NKLR.US,D,20251231,000000,4.7,4.7513,4.432,4.62,854607,0
+NKLR.US,D,20260102,000000,4.74,5.3,4.74,5.24,758372,0
+NKLR.US,D,20260105,000000,5.36,6.08,5.33,5.6,1456107,0
+NKLR.US,D,20260106,000000,5.68,6.35,5.3049,5.66,1544664,0
+NKLR.US,D,20260107,000000,5.66,5.8176,5.335,5.44,628024,0
+NKLR.US,D,20260108,000000,5.42,5.69,5.21,5.65,564697,0
+NKLR.US,D,20260109,000000,6.1,6.29,5.79,6.03,1065175,0
+NKLR.US,D,20260112,000000,5.99,6.47,5.7,6.1,1339666,0
+NKLR.US,D,20260113,000000,6.23,6.3,5.68,5.72,807609,0
+NKLR.US,D,20260114,000000,5.81,6.5,5.52,6.47,850464,0
+NKLR.US,D,20260115,000000,6.5,7.35,6.26,6.66,1435009,0
+NKLR.US,D,20260116,000000,6.7,6.91,6.5101,6.65,566395,0
+NKLR.US,D,20260120,000000,6.37,6.44,5.76,5.92,807312,0
+NKLR.US,D,20260121,000000,6.18,6.4,5.395,5.91,942325,0
+NKLR.US,D,20260122,000000,6.05,6.75,5.8568,6.35,797378,0
+NKLR.US,D,20260123,000000,6.4,6.5025,6.01,6.07,420074,0
+NKLR.US,D,20260126,000000,6.2,6.2,5.45,5.61,703058,0
+NKLR.US,D,20260127,000000,5.62,5.8,5.4,5.59,553806,0
+NKLR.US,D,20260128,000000,5.64,5.73,5.39,5.6,598730,0
+NKLR.US,D,20260129,000000,5.62,5.7399,4.925,5.1,613140,0
+NKLR.US,D,20260130,000000,4.99,5.295,4.77,4.98,525404,0
+NKLR.US,D,20260202,000000,4.85,4.91,4.53,4.59,572156,0
+NKLR.US,D,20260203,000000,4.55,4.94,4.48,4.73,551655,0
+NKLR.US,D,20260204,000000,4.7,4.79,4.09,4.26,738798,0
+NKLR.US,D,20260205,000000,4.21,4.24,3.89,3.91,594029,0
+NKLR.US,D,20260206,000000,4.055,4.5,3.99,4.45,648124,0
+NKLR.US,D,20260209,000000,4.49,4.745,4.32,4.6,469593,0
+NKLR.US,D,20260210,000000,4.6,4.75,4.45,4.47,285780,0
+NKLR.US,D,20260211,000000,4.54,4.655,4.34,4.6,244018,0
+NKLR.US,D,20260212,000000,4.59,4.59,4.28,4.33,340193,0
+NKLR.US,D,20260213,000000,4.32,4.43,4.12,4.22,462367,0
+NKLR.US,D,20260217,000000,4.19,4.4,4.08,4.31,282684,0
+NKLR.US,D,20260218,000000,4.32,4.45,4.082,4.16,484998,0
diff --git a/daily/us/nasdaq stocks/2/nmpau.us.txt b/daily/us/nasdaq stocks/2/nmpau.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ffd44ee972790e43d40ddbc5464aca91299e864c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nmpau.us.txt	
@@ -0,0 +1,91 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NMPAU.US,D,20250701,000000,9.99,9.99,9.96,9.96,4833940,0
+NMPAU.US,D,20250702,000000,9.97,9.98,9.96,9.97,328779,0
+NMPAU.US,D,20250703,000000,9.9738,9.99,9.9738,9.985,128325,0
+NMPAU.US,D,20250707,000000,9.99,9.99,9.971,9.98,156458,0
+NMPAU.US,D,20250708,000000,9.99,9.99,9.97,9.99,106298,0
+NMPAU.US,D,20250709,000000,9.985,9.99,9.98,9.99,11061,0
+NMPAU.US,D,20250710,000000,9.985,9.99,9.98,9.98,41226,0
+NMPAU.US,D,20250711,000000,9.99,10.01,9.99,10,7295,0
+NMPAU.US,D,20250714,000000,10,10.005,9.99,9.99,24414,0
+NMPAU.US,D,20250715,000000,10,10,10,10,1104,0
+NMPAU.US,D,20250716,000000,9.99,10.042,9.99,10,51664,0
+NMPAU.US,D,20250717,000000,10.03,10.03,10,10.01,3003,0
+NMPAU.US,D,20250718,000000,10.03,10.03,10.01,10.01,874,0
+NMPAU.US,D,20250721,000000,10.01,10.01,10,10,35316,0
+NMPAU.US,D,20250722,000000,10.01,10.01,10.01,10.01,10198,0
+NMPAU.US,D,20250723,000000,10.01,10.03,10.01,10.02,685370,0
+NMPAU.US,D,20250724,000000,10.03,10.045,10.025,10.04,155230,0
+NMPAU.US,D,20250725,000000,10.05,10.05,10.04,10.04,69166,0
+NMPAU.US,D,20250728,000000,10.07,10.07,10.06,10.06,50129,0
+NMPAU.US,D,20250729,000000,10.07,10.07,10.05,10.05,37120,0
+NMPAU.US,D,20250730,000000,10.051,10.07,10.05,10.06,17518,0
+NMPAU.US,D,20250731,000000,10.055,10.07,10.055,10.06,205797,0
+NMPAU.US,D,20250801,000000,10.05,10.06,10.04,10.055,384526,0
+NMPAU.US,D,20250804,000000,10.06,10.065,10.05,10.065,44332,0
+NMPAU.US,D,20250805,000000,10.06,10.06,10.06,10.06,26500,0
+NMPAU.US,D,20250806,000000,10.06,10.06,10.06,10.06,287212,0
+NMPAU.US,D,20250807,000000,10.06,10.06,10.06,10.06,63374,0
+NMPAU.US,D,20250808,000000,10.07,10.07,10.06,10.06,6305,0
+NMPAU.US,D,20250811,000000,10.09,10.09,10.07,10.07,26515,0
+NMPAU.US,D,20250812,000000,10.05,10.08,10.05,10.07,9501,0
+NMPAU.US,D,20250813,000000,10.075,10.096,10.05,10.07,98512,0
+NMPAU.US,D,20250814,000000,10.1,10.1,10.07,10.07,16553,0
+NMPAU.US,D,20250815,000000,10.085,10.085,10.06,10.06,11882,0
+NMPAU.US,D,20250818,000000,10.09,10.09,10.09,10.09,223,0
+NMPAU.US,D,20250819,000000,10.09,10.09,10.06,10.07,105019,0
+NMPAU.US,D,20250820,000000,10.07,10.08,10.06,10.08,30819,0
+NMPAU.US,D,20250821,000000,10.08,10.09,10.07,10.09,9697,0
+NMPAU.US,D,20250822,000000,10.07,10.08,10.07,10.08,4201,0
+NMPAU.US,D,20250825,000000,10.06,10.09,10.06,10.06,23509,0
+NMPAU.US,D,20250826,000000,10.06,10.075,10.05,10.075,13205,0
+NMPAU.US,D,20250827,000000,10.06,10.08,10.06,10.07,21242,0
+NMPAU.US,D,20250828,000000,10.07,10.07,10.06,10.065,20757,0
+NMPAU.US,D,20250829,000000,10.07,10.075,10.06,10.07,74854,0
+NMPAU.US,D,20250902,000000,10.09,10.09,10.07,10.08,478297,0
+NMPAU.US,D,20250903,000000,10.1,10.11,10.09,10.1,387947,0
+NMPAU.US,D,20250904,000000,10.1,10.1,10.09,10.095,54766,0
+NMPAU.US,D,20250905,000000,10.0919,10.11,10.08,10.11,103900,0
+NMPAU.US,D,20250908,000000,10.1,10.1055,10.1,10.1055,6168,0
+NMPAU.US,D,20250909,000000,10.1,10.105,10.1,10.1,2647,0
+NMPAU.US,D,20250910,000000,10.1,10.1,10.09,10.09,24074,0
+NMPAU.US,D,20250911,000000,10.09,10.095,10.09,10.095,1604,0
+NMPAU.US,D,20250912,000000,10.1,10.1,10.09,10.09,200972,0
+NMPAU.US,D,20250915,000000,10.12,10.12,10.1,10.1,8292,0
+NMPAU.US,D,20250916,000000,10.1,10.11,10.1,10.11,1464,0
+NMPAU.US,D,20250917,000000,10.11,10.11,10.1,10.11,6926,0
+NMPAU.US,D,20250918,000000,10.11,10.12,10.11,10.12,4017,0
+NMPAU.US,D,20250919,000000,10.11,10.11,10.11,10.11,140,0
+NMPAU.US,D,20250922,000000,10.11,10.11,10.11,10.11,321,0
+NMPAU.US,D,20250923,000000,10.11,10.11,10.11,10.11,118,0
+NMPAU.US,D,20250924,000000,10.11,10.11,10.11,10.11,214,0
+NMPAU.US,D,20250925,000000,10.1153,10.1153,10.11,10.11,1464,0
+NMPAU.US,D,20250926,000000,10.11,10.12,10.11,10.12,2148,0
+NMPAU.US,D,20250929,000000,10.11,10.11,10.11,10.11,968,0
+NMPAU.US,D,20250930,000000,10.11,10.1114,10.1,10.11,7674,0
+NMPAU.US,D,20251002,000000,10.11,10.11,10.11,10.11,12588,0
+NMPAU.US,D,20251003,000000,10.11,10.1101,10.11,10.1101,1850,0
+NMPAU.US,D,20251013,000000,10.17,10.17,10.17,10.17,103,0
+NMPAU.US,D,20251027,000000,10.16,10.16,10.16,10.16,102,0
+NMPAU.US,D,20251030,000000,10.3,10.3,10.3,10.3,625,0
+NMPAU.US,D,20251104,000000,10.28,10.3,10.28,10.28,1206,0
+NMPAU.US,D,20251106,000000,10.2,10.2,10.19,10.19,10000,0
+NMPAU.US,D,20251111,000000,10.22,10.22,10.21,10.21,1000,0
+NMPAU.US,D,20251119,000000,10.22,10.22,10.22,10.22,2201,0
+NMPAU.US,D,20251124,000000,10.22,10.45,10.22,10.45,566,0
+NMPAU.US,D,20251205,000000,10.26,10.26,10.2,10.2,12627,0
+NMPAU.US,D,20251210,000000,10.29,10.3,10.29,10.3,405,0
+NMPAU.US,D,20251223,000000,10.24,10.2401,10.24,10.2401,235,0
+NMPAU.US,D,20251229,000000,10.24,10.24,10.175,10.175,6922,0
+NMPAU.US,D,20251230,000000,10.17,10.17,10.17,10.17,15000,0
+NMPAU.US,D,20251231,000000,10.17,10.17,10.17,10.17,100,0
+NMPAU.US,D,20260108,000000,10.2,10.245,10.2,10.245,1500,0
+NMPAU.US,D,20260116,000000,10.25,10.25,10.25,10.25,319,0
+NMPAU.US,D,20260121,000000,10.28,10.28,10.28,10.28,35282,0
+NMPAU.US,D,20260122,000000,10.3,10.3,10.3,10.3,549,0
+NMPAU.US,D,20260203,000000,10.24,10.24,10.24,10.24,6432,0
+NMPAU.US,D,20260204,000000,10.24,10.24,10.24,10.24,5300,0
+NMPAU.US,D,20260205,000000,10.26,10.26,10.24,10.24,7532,0
+NMPAU.US,D,20260210,000000,10.24,10.24,10.24,10.24,3800,0
+NMPAU.US,D,20260211,000000,10.24,10.24,10.24,10.24,3000,0
+NMPAU.US,D,20260213,000000,10.1825,10.1825,10.1825,10.1825,100,0
diff --git a/daily/us/nasdaq stocks/2/noem.us.txt b/daily/us/nasdaq stocks/2/noem.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e35c974d7a0178da2a1079d6a8bbf2ebc6eb3c38
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/noem.us.txt	
@@ -0,0 +1,182 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NOEM.US,D,20250117,000000,10.78,10.78,9.78,9.8,24616,0
+NOEM.US,D,20250122,000000,9.88,9.88,9.88,9.88,105,0
+NOEM.US,D,20250123,000000,9.9,9.9,9.79,9.9,3029,0
+NOEM.US,D,20250124,000000,9.8,9.9,9.8,9.87,5775,0
+NOEM.US,D,20250127,000000,9.78,9.89,9.78,9.89,712,0
+NOEM.US,D,20250128,000000,9.82,9.9,9.82,9.9,560,0
+NOEM.US,D,20250129,000000,9.87,9.87,9.86,9.86,2197,0
+NOEM.US,D,20250130,000000,9.9,9.9,9.88,9.88,1835,0
+NOEM.US,D,20250131,000000,9.89,9.89,9.89,9.89,127,0
+NOEM.US,D,20250203,000000,9.85,9.9,9.85,9.9,529,0
+NOEM.US,D,20250204,000000,9.86,9.87,9.85,9.87,32525,0
+NOEM.US,D,20250205,000000,9.85,9.87,9.85,9.87,1086,0
+NOEM.US,D,20250206,000000,9.87,9.87,9.851,9.851,508,0
+NOEM.US,D,20250207,000000,9.82,9.87,9.82,9.87,993,0
+NOEM.US,D,20250210,000000,9.87,9.87,9.87,9.87,4293,0
+NOEM.US,D,20250211,000000,9.87,9.87,9.87,9.87,137,0
+NOEM.US,D,20250212,000000,9.86,9.86,9.86,9.86,129,0
+NOEM.US,D,20250213,000000,9.86,9.87,9.85,9.85,56086,0
+NOEM.US,D,20250214,000000,9.85,9.86,9.85,9.86,292,0
+NOEM.US,D,20250218,000000,9.86,9.86,9.86,9.86,155,0
+NOEM.US,D,20250219,000000,9.87,9.87,9.85,9.85,3705,0
+NOEM.US,D,20250220,000000,9.86,9.86,9.86,9.86,155,0
+NOEM.US,D,20250221,000000,9.86,9.86,9.86,9.86,5156,0
+NOEM.US,D,20250224,000000,9.86,9.86,9.86,9.86,133,0
+NOEM.US,D,20250225,000000,9.86,9.86,9.85,9.85,10129,0
+NOEM.US,D,20250226,000000,9.86,9.86,9.84,9.84,2628,0
+NOEM.US,D,20250227,000000,9.86,9.86,9.85,9.85,296,0
+NOEM.US,D,20250303,000000,9.86,9.86,9.85,9.85,107831,0
+NOEM.US,D,20250304,000000,9.85,9.85,9.84,9.84,197777,0
+NOEM.US,D,20250305,000000,9.85,9.86,9.85,9.85,263290,0
+NOEM.US,D,20250306,000000,9.85,9.87,9.85,9.87,745978,0
+NOEM.US,D,20250307,000000,9.87,9.87,9.865,9.87,216410,0
+NOEM.US,D,20250310,000000,9.87,9.88,9.87,9.88,72401,0
+NOEM.US,D,20250311,000000,9.875,9.88,9.875,9.88,15001,0
+NOEM.US,D,20250312,000000,9.88,9.88,9.88,9.88,1150,0
+NOEM.US,D,20250313,000000,9.88,9.88,9.88,9.88,1029,0
+NOEM.US,D,20250314,000000,9.8719,9.88,9.87,9.8701,183050,0
+NOEM.US,D,20250317,000000,9.87,9.875,9.87,9.87,32500,0
+NOEM.US,D,20250318,000000,9.87,9.87,9.87,9.87,4393,0
+NOEM.US,D,20250319,000000,9.87,9.87,9.87,9.87,644,0
+NOEM.US,D,20250320,000000,9.879,9.879,9.87,9.87,34859,0
+NOEM.US,D,20250324,000000,9.86,9.88,9.86,9.87,315114,0
+NOEM.US,D,20250325,000000,9.87,9.88,9.87,9.8751,20805,0
+NOEM.US,D,20250326,000000,9.88,9.89,9.87,9.88,430059,0
+NOEM.US,D,20250327,000000,9.89,9.96,9.89,9.94,2141,0
+NOEM.US,D,20250328,000000,9.91,9.91,9.91,9.91,521,0
+NOEM.US,D,20250331,000000,9.92,9.92,9.92,9.92,1520,0
+NOEM.US,D,20250407,000000,9.92,10,9.92,10,140783,0
+NOEM.US,D,20250408,000000,10.03,10.03,9.92,10,1736,0
+NOEM.US,D,20250409,000000,9.97,9.97,9.97,9.97,307,0
+NOEM.US,D,20250410,000000,9.97,9.97,9.97,9.97,110,0
+NOEM.US,D,20250421,000000,9.99,9.99,9.94,9.94,204,0
+NOEM.US,D,20250422,000000,9.96,9.96,9.96,9.96,101,0
+NOEM.US,D,20250423,000000,9.97,9.97,9.97,9.97,151,0
+NOEM.US,D,20250424,000000,9.97,9.97,9.97,9.97,105,0
+NOEM.US,D,20250428,000000,9.96,9.96,9.96,9.96,50000,0
+NOEM.US,D,20250429,000000,9.98,9.98,9.98,9.98,208,0
+NOEM.US,D,20250430,000000,9.99,9.99,9.95,9.98,741,0
+NOEM.US,D,20250501,000000,9.98,9.98,9.98,9.98,1120,0
+NOEM.US,D,20250502,000000,9.98,9.98,9.98,9.98,125,0
+NOEM.US,D,20250505,000000,9.98,9.98,9.98,9.98,362,0
+NOEM.US,D,20250506,000000,9.98,9.98,9.98,9.98,121,0
+NOEM.US,D,20250507,000000,9.99,9.99,9.99,9.99,119,0
+NOEM.US,D,20250508,000000,9.98,9.98,9.98,9.98,123,0
+NOEM.US,D,20250509,000000,9.98,9.98,9.98,9.98,103,0
+NOEM.US,D,20250512,000000,9.98,10,9.9652,9.99,24561,0
+NOEM.US,D,20250513,000000,10.49,10.49,9.98,9.98,16882,0
+NOEM.US,D,20250514,000000,9.99,9.99,9.99,9.99,103,0
+NOEM.US,D,20250515,000000,9.99,10.01,9.99,9.995,64558,0
+NOEM.US,D,20250516,000000,9.9701,9.98,9.9701,9.98,1434,0
+NOEM.US,D,20250520,000000,9.965,9.965,9.965,9.965,177,0
+NOEM.US,D,20250521,000000,9.98,9.99,9.98,9.99,1319,0
+NOEM.US,D,20250522,000000,9.99,9.99,9.99,9.99,9784,0
+NOEM.US,D,20250528,000000,9.99,9.99,9.98,9.99,11552,0
+NOEM.US,D,20250529,000000,10,10,10,10,809,0
+NOEM.US,D,20250602,000000,10,10,9.99,9.99,160295,0
+NOEM.US,D,20250603,000000,9.9999,10,9.9999,10,6277,0
+NOEM.US,D,20250604,000000,10,10,10,10,301,0
+NOEM.US,D,20250605,000000,10.05,10.05,10.02,10.05,13072,0
+NOEM.US,D,20250606,000000,10.035,10.035,10.035,10.035,2034,0
+NOEM.US,D,20250609,000000,10.02,10.04,10.02,10.04,150235,0
+NOEM.US,D,20250610,000000,10.04,10.08,10.03,10.08,6649,0
+NOEM.US,D,20250611,000000,10.05,10.055,10.04,10.05,9832,0
+NOEM.US,D,20250612,000000,10.04,10.04,10.04,10.04,123,0
+NOEM.US,D,20250613,000000,10.05,10.055,10.05,10.055,140445,0
+NOEM.US,D,20250616,000000,10.06,10.08,10.055,10.08,11997,0
+NOEM.US,D,20250617,000000,10.055,10.055,10.055,10.055,158,0
+NOEM.US,D,20250618,000000,10.055,10.055,10.055,10.055,129,0
+NOEM.US,D,20250620,000000,10.06,10.06,10.06,10.06,129,0
+NOEM.US,D,20250623,000000,10.06,10.06,10.06,10.06,105,0
+NOEM.US,D,20250625,000000,10.07,10.07,10.06,10.06,105389,0
+NOEM.US,D,20250630,000000,10.07,10.07,10.07,10.07,2208,0
+NOEM.US,D,20250701,000000,10.49,10.49,10.11,10.11,603,0
+NOEM.US,D,20250708,000000,10.11,10.11,10.11,10.11,1795,0
+NOEM.US,D,20250709,000000,10.1,10.1,10.08,10.08,25304,0
+NOEM.US,D,20250711,000000,10.08,10.08,10.08,10.08,24097,0
+NOEM.US,D,20250721,000000,10.12,10.12,10.12,10.12,310,0
+NOEM.US,D,20250725,000000,10.08,10.08,10.08,10.08,3028,0
+NOEM.US,D,20250729,000000,10.09,10.09,10.09,10.09,19492,0
+NOEM.US,D,20250731,000000,10.1,10.1,10.1,10.1,2053,0
+NOEM.US,D,20250804,000000,10.1,10.1,10.1,10.1,20016,0
+NOEM.US,D,20250807,000000,10.1,10.1,10.1,10.1,1828,0
+NOEM.US,D,20250813,000000,10.0872,10.0909,10.08,10.0801,3682,0
+NOEM.US,D,20250815,000000,10.09,10.09,10.09,10.09,60053,0
+NOEM.US,D,20250820,000000,10.1,10.1,10.1,10.1,104,0
+NOEM.US,D,20250825,000000,10.14,10.14,10.14,10.14,935,0
+NOEM.US,D,20250828,000000,10.15,10.15,10.15,10.15,234,0
+NOEM.US,D,20250902,000000,10.1202,10.1495,10.12,10.1495,603,0
+NOEM.US,D,20250904,000000,10.15,10.15,10.15,10.15,338,0
+NOEM.US,D,20250911,000000,10.14,10.14,10.14,10.14,501,0
+NOEM.US,D,20250912,000000,10.14,10.1436,10.14,10.1436,279,0
+NOEM.US,D,20250915,000000,10.15,10.15,10.15,10.15,159,0
+NOEM.US,D,20250916,000000,10.16,10.16,10.16,10.16,230,0
+NOEM.US,D,20250917,000000,10.2,10.2,10.2,10.2,2551,0
+NOEM.US,D,20250926,000000,10.15,10.2,10.15,10.2,45484,0
+NOEM.US,D,20251002,000000,10.16,10.16,10.16,10.16,234,0
+NOEM.US,D,20251006,000000,10.186,10.186,10.186,10.186,202,0
+NOEM.US,D,20251008,000000,10.18,10.18,10.18,10.18,302,0
+NOEM.US,D,20251010,000000,10.18,10.18,10.18,10.18,498,0
+NOEM.US,D,20251013,000000,10.18,10.1926,10.18,10.1926,2916,0
+NOEM.US,D,20251015,000000,10.21,10.21,10.21,10.21,105,0
+NOEM.US,D,20251024,000000,10.2062,10.22,10.2062,10.22,4000,0
+NOEM.US,D,20251027,000000,10.2,10.22,10.2,10.22,517,0
+NOEM.US,D,20251030,000000,10.22,10.22,10.22,10.22,1005,0
+NOEM.US,D,20251104,000000,10.24,10.24,10.24,10.24,127,0
+NOEM.US,D,20251111,000000,10.2228,10.24,10.2228,10.24,3074,0
+NOEM.US,D,20251113,000000,10.22,10.26,10.21,10.22,41179,0
+NOEM.US,D,20251114,000000,10.221,10.221,10.221,10.221,207,0
+NOEM.US,D,20251119,000000,10.3,10.3,10.25,10.25,3121,0
+NOEM.US,D,20251124,000000,10.25,10.25,10.24,10.24,2502,0
+NOEM.US,D,20251125,000000,10.24,10.24,10.24,10.24,387,0
+NOEM.US,D,20251126,000000,10.26,10.26,10.24,10.24,3101,0
+NOEM.US,D,20251128,000000,10.25,10.25,10.24,10.24,249622,0
+NOEM.US,D,20251201,000000,10.24,10.24,10.24,10.24,1009,0
+NOEM.US,D,20251203,000000,10.22,10.22,10.22,10.22,101,0
+NOEM.US,D,20251205,000000,10.22,10.22,10.22,10.22,105,0
+NOEM.US,D,20251208,000000,10.23,10.23,10.23,10.23,155,0
+NOEM.US,D,20251209,000000,10.23,10.23,10.23,10.23,102,0
+NOEM.US,D,20251210,000000,10.2595,10.35,10.24,10.3,12635,0
+NOEM.US,D,20251211,000000,10.35,10.47,10.31,10.37,794,0
+NOEM.US,D,20251212,000000,10.31,10.38,10.31,10.38,202,0
+NOEM.US,D,20251215,000000,10.31,10.36,10.3,10.36,3702,0
+NOEM.US,D,20251216,000000,10.3,10.36,10.3,10.36,220,0
+NOEM.US,D,20251217,000000,10.36,10.44,10.36,10.44,569,0
+NOEM.US,D,20251219,000000,10.41,10.41,10.41,10.41,882,0
+NOEM.US,D,20251222,000000,10.37,10.37,10.36,10.36,826,0
+NOEM.US,D,20251223,000000,10.35,10.35,10.31,10.31,1691,0
+NOEM.US,D,20251224,000000,10.39,10.39,10.31,10.31,2772,0
+NOEM.US,D,20251226,000000,10.31,10.31,10.31,10.31,115,0
+NOEM.US,D,20251229,000000,10.31,10.31,10.31,10.31,953,0
+NOEM.US,D,20251230,000000,10.3,10.32,10.3,10.315,22081,0
+NOEM.US,D,20251231,000000,10.29,10.29,10.29,10.29,256,0
+NOEM.US,D,20260102,000000,10.29,10.29,10.29,10.29,2294,0
+NOEM.US,D,20260105,000000,10.29,10.29,10.29,10.29,693,0
+NOEM.US,D,20260106,000000,10.29,10.31,10.29,10.31,839,0
+NOEM.US,D,20260107,000000,10.34,10.38,10.29,10.29,3958,0
+NOEM.US,D,20260108,000000,10.29,10.29,10.29,10.29,135,0
+NOEM.US,D,20260109,000000,10.29,10.3,10.29,10.29,385,0
+NOEM.US,D,20260112,000000,10.32,10.32,10.29,10.29,1189,0
+NOEM.US,D,20260113,000000,10.32,10.34,10.3,10.3,1849,0
+NOEM.US,D,20260115,000000,10.32,10.39,10.31,10.31,1035,0
+NOEM.US,D,20260116,000000,10.39,10.39,10.3,10.32,6100,0
+NOEM.US,D,20260120,000000,10.32,10.34,10.32,10.34,1074,0
+NOEM.US,D,20260121,000000,10.34,10.36,10.34,10.36,1147,0
+NOEM.US,D,20260123,000000,10.36,10.36,10.36,10.36,576,0
+NOEM.US,D,20260126,000000,10.36,10.5,10.34,10.34,2045,0
+NOEM.US,D,20260127,000000,10.48,10.48,10.33,10.36,3316,0
+NOEM.US,D,20260128,000000,10.3301,10.36,10.3301,10.36,482,0
+NOEM.US,D,20260129,000000,10.36,10.39,10.36,10.39,457,0
+NOEM.US,D,20260130,000000,10.39,10.39,10.33,10.39,1307,0
+NOEM.US,D,20260202,000000,10.35,10.4,10.3301,10.38,478,0
+NOEM.US,D,20260203,000000,10.42,10.42,10.42,10.42,113,0
+NOEM.US,D,20260204,000000,10.4,10.4,10.33,10.37,250383,0
+NOEM.US,D,20260205,000000,10.39,10.39,10.33,10.33,12075,0
+NOEM.US,D,20260206,000000,10.35,10.35,10.35,10.35,7820,0
+NOEM.US,D,20260209,000000,10.37,10.37,10.35,10.35,237,0
+NOEM.US,D,20260210,000000,10.35,10.37,10.35,10.37,332,0
+NOEM.US,D,20260211,000000,10.33,10.35,10.33,10.33,4733,0
+NOEM.US,D,20260212,000000,10.33,10.34,10.33,10.34,2012,0
+NOEM.US,D,20260217,000000,10.33,10.33,10.33,10.33,568,0
+NOEM.US,D,20260218,000000,10.335,10.335,10.331,10.331,3896,0
diff --git a/daily/us/nasdaq stocks/2/nsts.us.txt b/daily/us/nasdaq stocks/2/nsts.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..65c1c95df119a8579fe2ac6c1db443bb78e8f48e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nsts.us.txt	
@@ -0,0 +1,921 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NSTS.US,D,20220120,000000,12.5,12.59,12.45,12.52,384590,0
+NSTS.US,D,20220121,000000,12.51,12.56,12.48,12.5474,114205,0
+NSTS.US,D,20220124,000000,12.56,12.75,12.45,12.58,135891,0
+NSTS.US,D,20220125,000000,12.5,12.5,12.3,12.35,76470,0
+NSTS.US,D,20220126,000000,12.48,12.48,12.25,12.3,100649,0
+NSTS.US,D,20220127,000000,12.21,12.29,12.01,12.04,130242,0
+NSTS.US,D,20220128,000000,12.02,12.42,12.01,12.37,92102,0
+NSTS.US,D,20220131,000000,12.4427,12.47,12.1001,12.23,33913,0
+NSTS.US,D,20220201,000000,12.29,12.3,12.17,12.28,45767,0
+NSTS.US,D,20220202,000000,12.25,12.29,12.24,12.27,51629,0
+NSTS.US,D,20220203,000000,12.2,12.3,12.2,12.23,27194,0
+NSTS.US,D,20220204,000000,12.28,12.4,12.2,12.4,55862,0
+NSTS.US,D,20220207,000000,12.39,12.4,12.29,12.37,17912,0
+NSTS.US,D,20220208,000000,12.4,12.49,12.305,12.49,25757,0
+NSTS.US,D,20220209,000000,12.49,12.5,12.24,12.44,44234,0
+NSTS.US,D,20220210,000000,12.5,12.5,12.42,12.49,45384,0
+NSTS.US,D,20220211,000000,12.45,12.5,12.4,12.5,33970,0
+NSTS.US,D,20220214,000000,12.49,12.49,12.35,12.35,17902,0
+NSTS.US,D,20220215,000000,12.49,12.49,12.41,12.49,8422,0
+NSTS.US,D,20220216,000000,12.49,12.55,12.25,12.52,38339,0
+NSTS.US,D,20220217,000000,12.5,12.5,12.35,12.5,12361,0
+NSTS.US,D,20220218,000000,12.55,12.55,12.36,12.5,9794,0
+NSTS.US,D,20220222,000000,12.44,12.53,12.4,12.49,7450,0
+NSTS.US,D,20220223,000000,12.3601,12.495,12.255,12.45,13514,0
+NSTS.US,D,20220224,000000,12.22,12.44,12.09,12.31,23171,0
+NSTS.US,D,20220225,000000,12.38,12.4,12.32,12.4,7630,0
+NSTS.US,D,20220228,000000,12.3111,12.3967,12.2,12.2,9276,0
+NSTS.US,D,20220301,000000,12.3001,12.335,12.22,12.3,8614,0
+NSTS.US,D,20220302,000000,12.29,12.44,12.22,12.36,15182,0
+NSTS.US,D,20220303,000000,12.25,12.39,12.25,12.38,10020,0
+NSTS.US,D,20220304,000000,12.2801,12.345,12.03,12.15,38804,0
+NSTS.US,D,20220307,000000,12.15,12.5,12.15,12.4,87308,0
+NSTS.US,D,20220308,000000,12.32,12.4,12.18,12.35,24073,0
+NSTS.US,D,20220309,000000,12.39,12.39,12.04,12.05,20934,0
+NSTS.US,D,20220310,000000,12.16,12.2,12.05,12.15,16800,0
+NSTS.US,D,20220311,000000,12.1856,12.1979,12.1,12.11,8675,0
+NSTS.US,D,20220314,000000,12.11,12.1948,12.01,12.01,51137,0
+NSTS.US,D,20220315,000000,12.01,12.2,12.01,12.1,13841,0
+NSTS.US,D,20220316,000000,12.2,12.54,12.01,12.54,94922,0
+NSTS.US,D,20220317,000000,12.4,12.58,12.2,12.58,89776,0
+NSTS.US,D,20220318,000000,12.58,12.58,12.01,12.01,214857,0
+NSTS.US,D,20220321,000000,12.21,12.38,12.02,12.18,50248,0
+NSTS.US,D,20220322,000000,12.17,12.33,12.11,12.31,30124,0
+NSTS.US,D,20220323,000000,12.36,12.36,12.12,12.28,16360,0
+NSTS.US,D,20220324,000000,12.195,12.245,12.12,12.13,6260,0
+NSTS.US,D,20220325,000000,12.13,12.1782,12.13,12.1782,1183,0
+NSTS.US,D,20220328,000000,12.12,12.18,12.01,12.18,49109,0
+NSTS.US,D,20220329,000000,12.06,12.24,12.06,12.07,10669,0
+NSTS.US,D,20220330,000000,12.14,12.14,12.06,12.06,12055,0
+NSTS.US,D,20220331,000000,12.06,12.29,12.06,12.08,13714,0
+NSTS.US,D,20220401,000000,12.18,12.18,12.18,12.18,2067,0
+NSTS.US,D,20220404,000000,12.19,12.2,12.06,12.07,6303,0
+NSTS.US,D,20220405,000000,12.1922,12.1922,12.15,12.15,2435,0
+NSTS.US,D,20220406,000000,12.15,12.23,12.07,12.23,9329,0
+NSTS.US,D,20220407,000000,12.0701,12.13,12.01,12.11,22985,0
+NSTS.US,D,20220408,000000,12.0201,12.25,12.02,12.17,9539,0
+NSTS.US,D,20220411,000000,12.01,12.1489,12.01,12.09,8901,0
+NSTS.US,D,20220412,000000,12.07,12.08,12.01,12.08,15055,0
+NSTS.US,D,20220413,000000,12.03,12.1,12.01,12.1,9539,0
+NSTS.US,D,20220414,000000,12.01,12.1,12.01,12.1,16721,0
+NSTS.US,D,20220418,000000,12.01,12.03,11.91,12.03,9986,0
+NSTS.US,D,20220419,000000,12.03,12.06,11.97,12.06,14271,0
+NSTS.US,D,20220420,000000,12.045,12.07,12.01,12.07,1541,0
+NSTS.US,D,20220421,000000,11.99,12.04,11.94,12.03,17965,0
+NSTS.US,D,20220422,000000,11.97,11.98,11.91,11.97,1831,0
+NSTS.US,D,20220425,000000,11.94,12,11.84,12,13691,0
+NSTS.US,D,20220426,000000,11.9,11.91,11.81,11.9,20125,0
+NSTS.US,D,20220427,000000,11.77,12.03,11.76,11.8,10689,0
+NSTS.US,D,20220428,000000,12.01,12.01,11.76,11.93,11990,0
+NSTS.US,D,20220429,000000,11.9999,11.9999,11.84,11.84,558,0
+NSTS.US,D,20220502,000000,11.76,11.76,11.56,11.71,12259,0
+NSTS.US,D,20220503,000000,11.7,11.8599,11.56,11.6,8496,0
+NSTS.US,D,20220504,000000,11.56,11.9,11.56,11.89,9980,0
+NSTS.US,D,20220505,000000,11.8,11.8,11.5699,11.75,7587,0
+NSTS.US,D,20220506,000000,11.49,11.58,11.41,11.57,5028,0
+NSTS.US,D,20220509,000000,11.54,11.56,11.13,11.24,19711,0
+NSTS.US,D,20220510,000000,11.13,11.35,11.05,11.35,16799,0
+NSTS.US,D,20220511,000000,11.18,11.18,11.05,11.1,2000,0
+NSTS.US,D,20220512,000000,11.08,11.135,10.81,11.1218,36520,0
+NSTS.US,D,20220513,000000,10.8384,11.1499,10.5833,10.974,11367,0
+NSTS.US,D,20220516,000000,10.6799,10.9909,10.6799,10.9909,3556,0
+NSTS.US,D,20220517,000000,10.96,10.9969,10.7935,10.9,4556,0
+NSTS.US,D,20220518,000000,11,11.13,10.74,11.02,13714,0
+NSTS.US,D,20220519,000000,10.75,10.75,10.75,10.75,429,0
+NSTS.US,D,20220520,000000,10.9604,10.9604,10.79,10.79,2459,0
+NSTS.US,D,20220523,000000,11.02,11.08,10.75,11.06,1819,0
+NSTS.US,D,20220524,000000,11.04,11.04,10.81,10.99,3496,0
+NSTS.US,D,20220525,000000,10.87,10.9629,10.84,10.84,2262,0
+NSTS.US,D,20220526,000000,10.9956,11.08,10.9,11.0793,21593,0
+NSTS.US,D,20220527,000000,11.05,11.3693,11.01,11.345,4736,0
+NSTS.US,D,20220531,000000,11.29,11.39,11.09,11.3786,5836,0
+NSTS.US,D,20220601,000000,11.36,11.36,11.2,11.2,731,0
+NSTS.US,D,20220602,000000,11.29,11.47,10.9,11.47,14864,0
+NSTS.US,D,20220603,000000,11.2,11.3499,11.2,11.26,811,0
+NSTS.US,D,20220606,000000,11.53,11.55,11.4238,11.4238,2608,0
+NSTS.US,D,20220607,000000,11.55,11.55,11.35,11.4,1077,0
+NSTS.US,D,20220608,000000,11.467,11.467,11.467,11.467,246,0
+NSTS.US,D,20220609,000000,11.55,11.55,11.2501,11.43,935,0
+NSTS.US,D,20220610,000000,11.53,11.54,11.53,11.54,316,0
+NSTS.US,D,20220613,000000,11.26,11.26,11.26,11.26,200,0
+NSTS.US,D,20220614,000000,11.43,11.45,11.24,11.3,1485,0
+NSTS.US,D,20220615,000000,11.48,11.48,11.48,11.48,246,0
+NSTS.US,D,20220616,000000,11.15,11.4908,11.15,11.41,2354,0
+NSTS.US,D,20220617,000000,11.4,11.5,11.1,11.4,7575,0
+NSTS.US,D,20220621,000000,11.05,11.38,11,11.37,14838,0
+NSTS.US,D,20220622,000000,11.36,11.36,11,11.25,2727,0
+NSTS.US,D,20220623,000000,11.22,11.22,10.9,10.9,3684,0
+NSTS.US,D,20220624,000000,11.08,11.2,10.76,10.97,23868,0
+NSTS.US,D,20220627,000000,10.82,11.19,10.65,11.17,23974,0
+NSTS.US,D,20220628,000000,10.9,10.94,10.8795,10.94,2361,0
+NSTS.US,D,20220630,000000,11,11.18,11,11.18,1679,0
+NSTS.US,D,20220701,000000,11.05,11.05,10.9,10.9,580,0
+NSTS.US,D,20220705,000000,11.19,11.19,11.08,11.19,2779,0
+NSTS.US,D,20220706,000000,11.03,11.03,10.82,10.82,616,0
+NSTS.US,D,20220708,000000,11.13,11.18,10.82,10.8501,9333,0
+NSTS.US,D,20220711,000000,11.19,11.19,11.19,11.19,229,0
+NSTS.US,D,20220720,000000,10.93,11.045,10.92,10.92,9267,0
+NSTS.US,D,20220721,000000,10.94,10.9401,10.82,10.9,14366,0
+NSTS.US,D,20220726,000000,11.04,11.04,11.04,11.04,781,0
+NSTS.US,D,20220727,000000,10.92,11.15,10.91,11,1616,0
+NSTS.US,D,20220728,000000,10.94,11.04,10.93,10.93,4144,0
+NSTS.US,D,20220729,000000,10.95,11.0968,10.95,11,6330,0
+NSTS.US,D,20220802,000000,11.04,11.0709,11.01,11.01,4272,0
+NSTS.US,D,20220803,000000,11.0074,11.04,11,11.04,766,0
+NSTS.US,D,20220804,000000,10.94,10.9403,10.93,10.94,2352,0
+NSTS.US,D,20220805,000000,10.99,11,10.99,11,345,0
+NSTS.US,D,20220808,000000,10.9501,10.99,10.95,10.97,8217,0
+NSTS.US,D,20220809,000000,10.9401,10.995,10.94,10.94,3563,0
+NSTS.US,D,20220811,000000,11.05,11.05,10.93,10.95,2519,0
+NSTS.US,D,20220812,000000,10.93,11.04,10.93,11,16195,0
+NSTS.US,D,20220815,000000,10.95,11,10.95,11,3498,0
+NSTS.US,D,20220816,000000,11,11.0101,10.99,11,25805,0
+NSTS.US,D,20220817,000000,11.03,11.1,11,11.05,3411,0
+NSTS.US,D,20220818,000000,11.06,11.1,10.99,11.07,6555,0
+NSTS.US,D,20220819,000000,11.03,11.03,11.03,11.03,472,0
+NSTS.US,D,20220822,000000,11.0215,11.09,10.99,11.09,621,0
+NSTS.US,D,20220823,000000,11,11.1,10.99,11.08,1539,0
+NSTS.US,D,20220825,000000,11.02,11.02,11.02,11.02,235,0
+NSTS.US,D,20220826,000000,11.045,11.0455,10.99,11.02,4539,0
+NSTS.US,D,20220829,000000,10.99,11.08,10.93,11.08,4937,0
+NSTS.US,D,20220830,000000,11.0005,11.085,11,11.085,6728,0
+NSTS.US,D,20220831,000000,11,11.08,11,11,3224,0
+NSTS.US,D,20220902,000000,11.01,11.02,10.94,11,15020,0
+NSTS.US,D,20220906,000000,11.0257,11.1,11.01,11.01,2592,0
+NSTS.US,D,20220907,000000,11.01,11.055,11.01,11.0201,2091,0
+NSTS.US,D,20220908,000000,11.08,11.08,11,11,837,0
+NSTS.US,D,20220912,000000,10.95,11.09,10.93,11,4225,0
+NSTS.US,D,20220913,000000,10.96,10.96,10.95,10.95,364,0
+NSTS.US,D,20220914,000000,10.992,11.0512,10.95,10.95,3171,0
+NSTS.US,D,20220915,000000,10.96,11.08,10.95,11.08,1789,0
+NSTS.US,D,20220916,000000,11.09,11.19,11.09,11.19,21064,0
+NSTS.US,D,20220919,000000,11.1,11.12,10.97,11.12,10330,0
+NSTS.US,D,20220920,000000,11.08,11.08,11.08,11.08,387,0
+NSTS.US,D,20220921,000000,10.9701,11.05,10.96,10.96,5903,0
+NSTS.US,D,20220922,000000,10.9701,10.9701,10.97,10.97,1243,0
+NSTS.US,D,20220923,000000,10.94,10.9417,10.9,10.91,5946,0
+NSTS.US,D,20220926,000000,10.8498,10.8799,10.8498,10.87,3224,0
+NSTS.US,D,20220927,000000,10.8253,10.845,10.8253,10.845,469,0
+NSTS.US,D,20220928,000000,10.8712,10.8712,10.82,10.82,1059,0
+NSTS.US,D,20220930,000000,10.76,11.02,10.76,10.82,3791,0
+NSTS.US,D,20221003,000000,10.79,11.09,10.76,11.03,1643,0
+NSTS.US,D,20221004,000000,10.84,10.86,10.81,10.86,1054,0
+NSTS.US,D,20221005,000000,10.81,10.81,10.81,10.81,235,0
+NSTS.US,D,20221006,000000,10.9197,10.9197,10.9197,10.9197,1148,0
+NSTS.US,D,20221007,000000,10.88,10.88,10.88,10.88,210,0
+NSTS.US,D,20221011,000000,10.8501,11.12,10.85,10.86,3263,0
+NSTS.US,D,20221013,000000,10.85,10.88,10.85,10.85,2594,0
+NSTS.US,D,20221014,000000,10.85,11.0001,10.85,11,2086,0
+NSTS.US,D,20221017,000000,10.86,10.86,10.86,10.86,811,0
+NSTS.US,D,20221018,000000,10.86,10.95,10.76,10.8921,3874,0
+NSTS.US,D,20221019,000000,10.915,10.915,10.87,10.87,2111,0
+NSTS.US,D,20221020,000000,10.87,10.87,10.87,10.87,1813,0
+NSTS.US,D,20221021,000000,10.81,10.82,10.78,10.78,2715,0
+NSTS.US,D,20221024,000000,10.7601,10.7601,10.75,10.75,789,0
+NSTS.US,D,20221025,000000,10.71,10.75,10.705,10.75,3449,0
+NSTS.US,D,20221026,000000,10.77,10.92,10.77,10.92,1611,0
+NSTS.US,D,20221027,000000,10.8,10.83,10.8,10.83,2612,0
+NSTS.US,D,20221031,000000,10.69,10.7,10.61,10.61,2188,0
+NSTS.US,D,20221101,000000,10.5784,10.5784,10.55,10.55,1371,0
+NSTS.US,D,20221102,000000,10.54,10.62,10.54,10.55,7428,0
+NSTS.US,D,20221103,000000,10.5,10.5,10.5,10.5,4224,0
+NSTS.US,D,20221104,000000,10.3983,10.3983,10.3983,10.3983,1130,0
+NSTS.US,D,20221107,000000,10.45,10.46,10.36,10.36,14833,0
+NSTS.US,D,20221108,000000,10.37,10.37,10.36,10.36,2304,0
+NSTS.US,D,20221109,000000,10.3782,10.4,10.36,10.36,12992,0
+NSTS.US,D,20221111,000000,10.07,10.2,10.01,10.2,6190,0
+NSTS.US,D,20221114,000000,10.02,10.285,9.95,10.01,25032,0
+NSTS.US,D,20221115,000000,10.03,10.21,10.03,10.16,13744,0
+NSTS.US,D,20221116,000000,10.1577,10.2443,10.1,10.12,19853,0
+NSTS.US,D,20221117,000000,10.12,10.12,9.965,9.965,16835,0
+NSTS.US,D,20221118,000000,10.075,10.075,9.91,9.93,22657,0
+NSTS.US,D,20221121,000000,10.015,10.03,10,10.03,2774,0
+NSTS.US,D,20221122,000000,10.06,10.06,10.04,10.04,739,0
+NSTS.US,D,20221123,000000,10,10.1374,10,10.1,5986,0
+NSTS.US,D,20221128,000000,10,10,9.96,10,6125,0
+NSTS.US,D,20221130,000000,9.97,10.15,9.96,10.08,5677,0
+NSTS.US,D,20221201,000000,10.06,10.24,9.95,10.24,5213,0
+NSTS.US,D,20221202,000000,10.01,10.13,9.95,10.13,4674,0
+NSTS.US,D,20221205,000000,10.14,10.14,10.04,10.04,4309,0
+NSTS.US,D,20221206,000000,10.04,10.085,10,10.05,6969,0
+NSTS.US,D,20221207,000000,10.025,10.0491,10,10.005,5994,0
+NSTS.US,D,20221208,000000,10.0001,10.025,10,10,5800,0
+NSTS.US,D,20221209,000000,10,10.01,9.985,10.01,8654,0
+NSTS.US,D,20221212,000000,10,10.04,10,10.04,1660,0
+NSTS.US,D,20221213,000000,10.04,10.04,10,10.03,5751,0
+NSTS.US,D,20221214,000000,10.0198,10.025,9.99,10,14951,0
+NSTS.US,D,20221215,000000,10.01,10.03,9.99,10.03,3366,0
+NSTS.US,D,20221216,000000,9.96,10.1,9.96,10.1,15495,0
+NSTS.US,D,20221219,000000,10.1,10.1,10.0999,10.0999,1507,0
+NSTS.US,D,20221220,000000,10.04,10.05,9.98,9.98,5527,0
+NSTS.US,D,20221221,000000,10,10.0499,9.82,9.96,24567,0
+NSTS.US,D,20221222,000000,9.9601,9.98,9.96,9.975,12383,0
+NSTS.US,D,20221223,000000,9.98,10.03,9.977,10.03,11784,0
+NSTS.US,D,20221227,000000,9.93,10.05,9.91,10.05,6797,0
+NSTS.US,D,20221228,000000,10.05,10.05,10.0499,10.0499,885,0
+NSTS.US,D,20221229,000000,10.05,10.13,10.0437,10.1,14710,0
+NSTS.US,D,20221230,000000,10.04,10.13,10.04,10.13,574,0
+NSTS.US,D,20230103,000000,10.13,10.13,10.13,10.13,368,0
+NSTS.US,D,20230104,000000,10.12,10.15,10.12,10.15,3199,0
+NSTS.US,D,20230105,000000,10.2125,10.22,10.2,10.22,2677,0
+NSTS.US,D,20230106,000000,10.215,10.25,10.21,10.25,5025,0
+NSTS.US,D,20230109,000000,10.2628,10.29,10.19,10.195,4545,0
+NSTS.US,D,20230110,000000,10.195,10.2,10.195,10.2,17083,0
+NSTS.US,D,20230111,000000,10.2899,10.3,10.2899,10.3,2600,0
+NSTS.US,D,20230112,000000,10.3,10.3,10.3,10.3,477,0
+NSTS.US,D,20230113,000000,10.2779,10.32,10.26,10.32,4701,0
+NSTS.US,D,20230117,000000,10.37,10.37,10.35,10.35,373,0
+NSTS.US,D,20230118,000000,10.37,10.4,10.35,10.38,4845,0
+NSTS.US,D,20230119,000000,10.4,10.42,10.3899,10.42,2126,0
+NSTS.US,D,20230120,000000,10.4901,10.57,10.45,10.5102,2308,0
+NSTS.US,D,20230123,000000,10.53,10.5306,10.49,10.53,5094,0
+NSTS.US,D,20230124,000000,10.56,10.57,10.52,10.57,3380,0
+NSTS.US,D,20230125,000000,10.565,10.6,10.565,10.57,1740,0
+NSTS.US,D,20230126,000000,10.6,10.66,10.6,10.65,5930,0
+NSTS.US,D,20230127,000000,10.5792,10.625,10.5792,10.61,3041,0
+NSTS.US,D,20230130,000000,10.56,10.66,10.56,10.66,6861,0
+NSTS.US,D,20230131,000000,10.5701,10.6501,10.57,10.57,20241,0
+NSTS.US,D,20230201,000000,10.67,10.67,10.58,10.6,7652,0
+NSTS.US,D,20230202,000000,10.63,10.6501,10.6,10.6101,13265,0
+NSTS.US,D,20230203,000000,10.61,10.64,10.6,10.6,1391,0
+NSTS.US,D,20230206,000000,10.65,10.65,10.52,10.53,8075,0
+NSTS.US,D,20230207,000000,10.6399,10.6399,10.52,10.52,1667,0
+NSTS.US,D,20230208,000000,10.53,10.5582,10.53,10.53,3524,0
+NSTS.US,D,20230209,000000,10.59,10.59,10.59,10.59,188,0
+NSTS.US,D,20230210,000000,10.69,10.69,10.6,10.601,3738,0
+NSTS.US,D,20230213,000000,10.6,10.6999,10.54,10.6499,15338,0
+NSTS.US,D,20230214,000000,10.64,10.69,10.6,10.69,7230,0
+NSTS.US,D,20230215,000000,10.625,10.625,10.625,10.625,537,0
+NSTS.US,D,20230216,000000,10.6181,10.62,10.595,10.62,10920,0
+NSTS.US,D,20230217,000000,10.62,10.63,10.6,10.63,9045,0
+NSTS.US,D,20230221,000000,10.53,10.6,10.3601,10.45,7426,0
+NSTS.US,D,20230222,000000,10.6,10.62,10.54,10.54,3601,0
+NSTS.US,D,20230227,000000,10.5201,10.53,10.52,10.52,2733,0
+NSTS.US,D,20230228,000000,10.58,10.62,10.51,10.62,3171,0
+NSTS.US,D,20230301,000000,10.6,10.695,10.55,10.55,6597,0
+NSTS.US,D,20230302,000000,10.53,10.65,10.53,10.59,5137,0
+NSTS.US,D,20230303,000000,10.5868,10.5868,10.4701,10.4701,4205,0
+NSTS.US,D,20230307,000000,10.45,10.45,10.45,10.45,964,0
+NSTS.US,D,20230308,000000,10.32,10.32,10.31,10.31,1391,0
+NSTS.US,D,20230309,000000,10.302,10.36,10.2,10.34,6883,0
+NSTS.US,D,20230310,000000,10.12,10.12,9.6383,9.85,23242,0
+NSTS.US,D,20230313,000000,9.9799,9.9799,9.2501,9.3569,5411,0
+NSTS.US,D,20230314,000000,9.45,9.69,9.09,9.09,5066,0
+NSTS.US,D,20230315,000000,9.25,9.25,9,9.05,9272,0
+NSTS.US,D,20230316,000000,8.78,9.99,8.78,9.85,14009,0
+NSTS.US,D,20230317,000000,9.61,9.61,9.22,9.22,9515,0
+NSTS.US,D,20230320,000000,9.1309,9.52,9.0509,9.52,3062,0
+NSTS.US,D,20230321,000000,9.42,9.42,9.42,9.42,2270,0
+NSTS.US,D,20230322,000000,9.21,9.21,8.87,9.2099,3451,0
+NSTS.US,D,20230323,000000,8.94,9,8.91,9,1102,0
+NSTS.US,D,20230324,000000,8.95,9.1736,8.91,8.91,6585,0
+NSTS.US,D,20230327,000000,9.03,9.03,8.85,8.86,12978,0
+NSTS.US,D,20230328,000000,8.7501,8.79,8.47,8.47,8926,0
+NSTS.US,D,20230329,000000,8.56,8.91,8.55,8.91,4478,0
+NSTS.US,D,20230330,000000,8.7722,8.819,8.6,8.7,15208,0
+NSTS.US,D,20230331,000000,8.75,9.25,8.75,9.09,7066,0
+NSTS.US,D,20230403,000000,8.78,8.945,8.6918,8.7,9804,0
+NSTS.US,D,20230405,000000,8.7421,8.7421,8.7421,8.7421,1330,0
+NSTS.US,D,20230406,000000,8.89,8.96,8.7,8.7,5970,0
+NSTS.US,D,20230410,000000,8.65,9.11,8.5798,9.1,13180,0
+NSTS.US,D,20230411,000000,8.81,9.06,8.77,9.06,3939,0
+NSTS.US,D,20230412,000000,8.76,8.98,8.76,8.96,5208,0
+NSTS.US,D,20230413,000000,8.7601,8.9,8.75,8.89,7866,0
+NSTS.US,D,20230414,000000,8.7823,8.8,8.6759,8.7,7046,0
+NSTS.US,D,20230417,000000,8.7001,8.7158,8.7001,8.7158,1007,0
+NSTS.US,D,20230418,000000,8.68,8.68,8.55,8.65,4282,0
+NSTS.US,D,20230419,000000,8.72,8.93,8.72,8.93,3495,0
+NSTS.US,D,20230420,000000,8.7955,8.92,8.75,8.76,30093,0
+NSTS.US,D,20230421,000000,8.77,8.87,8.74,8.815,45679,0
+NSTS.US,D,20230424,000000,8.82,8.87,8.71,8.87,14029,0
+NSTS.US,D,20230425,000000,8.88,8.88,8.87,8.88,1857,0
+NSTS.US,D,20230426,000000,8.71,8.71,8.57,8.57,10319,0
+NSTS.US,D,20230427,000000,8.64,8.77,8.5101,8.5101,16745,0
+NSTS.US,D,20230428,000000,8.58,8.77,8.58,8.6277,3103,0
+NSTS.US,D,20230501,000000,8.59,8.69,8.35,8.45,27344,0
+NSTS.US,D,20230502,000000,8.43,8.45,8.43,8.45,1095,0
+NSTS.US,D,20230503,000000,8.47,8.47,8.3101,8.4,1056,0
+NSTS.US,D,20230504,000000,8.3,8.34,8.25,8.34,15761,0
+NSTS.US,D,20230505,000000,8.31,8.43,8.28,8.332,3698,0
+NSTS.US,D,20230508,000000,8.45,8.6317,8.4,8.4,4542,0
+NSTS.US,D,20230509,000000,8.43,8.43,8.4,8.43,1152,0
+NSTS.US,D,20230510,000000,8.42,8.43,8.42,8.43,3385,0
+NSTS.US,D,20230511,000000,8.2601,8.46,8.26,8.3071,3435,0
+NSTS.US,D,20230512,000000,8.38,8.63,8.38,8.63,14470,0
+NSTS.US,D,20230515,000000,8.37,8.62,8.37,8.59,3292,0
+NSTS.US,D,20230516,000000,8.51,8.52,8.3023,8.45,4505,0
+NSTS.US,D,20230517,000000,8.261,8.5001,8.26,8.5001,4426,0
+NSTS.US,D,20230518,000000,8.5226,8.57,8.5226,8.56,10102,0
+NSTS.US,D,20230519,000000,8.65,8.695,8.65,8.695,864,0
+NSTS.US,D,20230523,000000,8.75,8.75,8.69,8.7,2057,0
+NSTS.US,D,20230524,000000,8.68,8.85,8.67,8.7,3978,0
+NSTS.US,D,20230525,000000,8.7,8.7984,8.67,8.72,2291,0
+NSTS.US,D,20230526,000000,8.785,8.9,8.785,8.8601,11031,0
+NSTS.US,D,20230531,000000,8.835,8.93,8.79,8.875,7655,0
+NSTS.US,D,20230601,000000,8.7677,8.822,8.7677,8.8203,1096,0
+NSTS.US,D,20230602,000000,8.98,9,8.72,8.94,4347,0
+NSTS.US,D,20230605,000000,8.86,9,8.67,8.7,6811,0
+NSTS.US,D,20230606,000000,8.8,9.05,8.7,8.9181,2723,0
+NSTS.US,D,20230607,000000,9,9.05,9,9.05,4103,0
+NSTS.US,D,20230608,000000,9,9,9,9,181,0
+NSTS.US,D,20230609,000000,9.025,9.05,9.01,9.01,2122,0
+NSTS.US,D,20230612,000000,9.17,9.17,9.03,9.12,1667,0
+NSTS.US,D,20230613,000000,9.03,9.05,8.92,8.92,2794,0
+NSTS.US,D,20230614,000000,9.03,9.37,9.03,9.37,2875,0
+NSTS.US,D,20230615,000000,9.35,9.37,9.35,9.36,5370,0
+NSTS.US,D,20230616,000000,9.36,9.5,9.02,9.5,9136,0
+NSTS.US,D,20230620,000000,9.31,9.31,9.06,9.06,430,0
+NSTS.US,D,20230621,000000,9.08,9.1502,9.06,9.14,968,0
+NSTS.US,D,20230622,000000,9,9.0001,9,9,339,0
+NSTS.US,D,20230623,000000,8.91,8.9837,8.9,8.9837,2002,0
+NSTS.US,D,20230628,000000,8.9,9,8.9,9,303,0
+NSTS.US,D,20230629,000000,8.99,9.0365,8.99,9.0365,1493,0
+NSTS.US,D,20230630,000000,9.2132,9.2132,9.14,9.14,391,0
+NSTS.US,D,20230705,000000,8.9,8.9,8.9,8.9,224,0
+NSTS.US,D,20230707,000000,8.9,9.25,8.89,9.23,3666,0
+NSTS.US,D,20230710,000000,9.03,9.1,8.93,8.93,5163,0
+NSTS.US,D,20230711,000000,8.96,9.1,8.9,8.9,5166,0
+NSTS.US,D,20230713,000000,8.9,9.07,8.9,9,6383,0
+NSTS.US,D,20230714,000000,8.95,9,8.95,9,12845,0
+NSTS.US,D,20230717,000000,9.05,9.05,9.02,9.02,534,0
+NSTS.US,D,20230718,000000,9.05,9.11,9.0367,9.09,4223,0
+NSTS.US,D,20230719,000000,9.1,9.15,9.0901,9.14,9010,0
+NSTS.US,D,20230720,000000,9.01,9.22,9,9.22,12102,0
+NSTS.US,D,20230721,000000,9.24,9.25,9.1,9.1,4502,0
+NSTS.US,D,20230724,000000,9.24,9.3501,9.24,9.33,9869,0
+NSTS.US,D,20230725,000000,9.2,9.2,9.2,9.2,554,0
+NSTS.US,D,20230726,000000,9.26,9.26,9.1,9.22,15487,0
+NSTS.US,D,20230727,000000,9.1,9.1,9.1,9.1,1151,0
+NSTS.US,D,20230728,000000,9.11,9.1855,9.11,9.1855,7266,0
+NSTS.US,D,20230731,000000,9.15,9.23,9.12,9.23,3184,0
+NSTS.US,D,20230802,000000,9.16,9.1604,9.12,9.12,8486,0
+NSTS.US,D,20230803,000000,9.13,9.1302,9.13,9.13,5162,0
+NSTS.US,D,20230804,000000,9.13,9.13,9.095,9.095,306,0
+NSTS.US,D,20230807,000000,9.1487,9.155,9.12,9.15,1752,0
+NSTS.US,D,20230808,000000,9.1301,9.1799,9.1301,9.1607,2768,0
+NSTS.US,D,20230809,000000,9.12,9.13,9.12,9.12,9252,0
+NSTS.US,D,20230810,000000,9.1231,9.1299,9.11,9.12,21009,0
+NSTS.US,D,20230811,000000,9.12,9.12,9.1,9.11,5931,0
+NSTS.US,D,20230814,000000,9.11,9.12,9.11,9.115,4847,0
+NSTS.US,D,20230815,000000,9.12,9.14,9.11,9.13,11940,0
+NSTS.US,D,20230816,000000,9.12,9.12,9.04,9.06,3383,0
+NSTS.US,D,20230817,000000,9.12,9.12,9.06,9.06,9450,0
+NSTS.US,D,20230818,000000,9.02,9.08,9.02,9.025,11216,0
+NSTS.US,D,20230821,000000,9.01,9.01,8.95,8.95,5747,0
+NSTS.US,D,20230822,000000,8.98,8.98,8.85,8.85,6657,0
+NSTS.US,D,20230823,000000,8.8901,8.94,8.87,8.92,17775,0
+NSTS.US,D,20230824,000000,9.005,9.005,8.87,8.93,12917,0
+NSTS.US,D,20230825,000000,8.85,8.95,8.85,8.95,1042,0
+NSTS.US,D,20230828,000000,8.91,8.9227,8.91,8.92,1394,0
+NSTS.US,D,20230829,000000,8.99,8.99,8.93,8.94,2607,0
+NSTS.US,D,20230830,000000,8.945,8.97,8.94,8.94,3244,0
+NSTS.US,D,20230831,000000,8.94,8.95,8.91,8.91,10558,0
+NSTS.US,D,20230901,000000,8.8573,8.932,8.8573,8.93,4649,0
+NSTS.US,D,20230905,000000,8.9,8.95,8.9,8.93,2878,0
+NSTS.US,D,20230906,000000,8.93,8.93,8.9,8.93,12191,0
+NSTS.US,D,20230907,000000,8.87,8.93,8.87,8.9,6600,0
+NSTS.US,D,20230908,000000,8.88,8.93,8.88,8.93,2455,0
+NSTS.US,D,20230911,000000,8.9,8.96,8.9,8.96,10930,0
+NSTS.US,D,20230912,000000,8.96,9.01,8.96,9.01,8350,0
+NSTS.US,D,20230913,000000,9,9,9,9,6970,0
+NSTS.US,D,20230914,000000,9.03,9.04,8.99,9.01,14176,0
+NSTS.US,D,20230915,000000,9,9.05,8.9603,9.05,36697,0
+NSTS.US,D,20230918,000000,9.01,9.05,9,9.05,5887,0
+NSTS.US,D,20230919,000000,9.02,9.06,9.0101,9.06,36692,0
+NSTS.US,D,20230920,000000,9.0501,9.0501,9.05,9.05,11263,0
+NSTS.US,D,20230921,000000,9.05,9.055,9.04,9.05,11947,0
+NSTS.US,D,20230922,000000,9.06,9.06,9.06,9.06,1902,0
+NSTS.US,D,20230925,000000,9.02,9.03,9.02,9.03,1944,0
+NSTS.US,D,20230926,000000,9.02,9.06,9.02,9.05,16671,0
+NSTS.US,D,20230927,000000,8.97,8.97,8.97,8.97,690,0
+NSTS.US,D,20230928,000000,8.96,9,8.96,8.97,31779,0
+NSTS.US,D,20230929,000000,9.05,9.06,9.04,9.05,10899,0
+NSTS.US,D,20231002,000000,8.99,9.05,8.9898,9.05,1009,0
+NSTS.US,D,20231003,000000,8.9301,8.985,8.93,8.93,6355,0
+NSTS.US,D,20231004,000000,8.86,8.88,8.78,8.8,11860,0
+NSTS.US,D,20231005,000000,8.85,8.99,8.83,8.83,1760,0
+NSTS.US,D,20231006,000000,8.85,8.85,8.84,8.84,1350,0
+NSTS.US,D,20231011,000000,8.89,8.89,8.89,8.89,421,0
+NSTS.US,D,20231012,000000,8.88,8.8903,8.88,8.88,14364,0
+NSTS.US,D,20231013,000000,8.85,8.85,8.83,8.83,7480,0
+NSTS.US,D,20231017,000000,8.845,8.89,8.7,8.8,11885,0
+NSTS.US,D,20231018,000000,8.76,8.76,8.75,8.76,2228,0
+NSTS.US,D,20231020,000000,8.71,8.71,8.54,8.59,1247,0
+NSTS.US,D,20231023,000000,8.53,8.85,8.53,8.65,40692,0
+NSTS.US,D,20231025,000000,8.6564,8.67,8.53,8.635,6562,0
+NSTS.US,D,20231026,000000,8.61,8.63,8.57,8.63,5047,0
+NSTS.US,D,20231027,000000,8.52,8.6,8.52,8.6,327,0
+NSTS.US,D,20231030,000000,8.83,8.83,8.62,8.63,72889,0
+NSTS.US,D,20231031,000000,8.61,8.6101,8.61,8.6101,5872,0
+NSTS.US,D,20231101,000000,8.61,8.61,8.56,8.56,10488,0
+NSTS.US,D,20231102,000000,8.575,8.59,8.575,8.59,852,0
+NSTS.US,D,20231103,000000,8.7,8.7,8.63,8.67,10030,0
+NSTS.US,D,20231106,000000,8.695,8.695,8.63,8.69,4641,0
+NSTS.US,D,20231107,000000,8.7,8.7,8.665,8.68,5466,0
+NSTS.US,D,20231109,000000,8.6801,8.7,8.6801,8.7,6116,0
+NSTS.US,D,20231110,000000,8.7,8.7001,8.7,8.7001,5452,0
+NSTS.US,D,20231113,000000,8.71,8.71,8.7,8.7,7531,0
+NSTS.US,D,20231114,000000,8.735,8.755,8.735,8.755,1126,0
+NSTS.US,D,20231115,000000,8.795,8.85,8.795,8.84,1643,0
+NSTS.US,D,20231116,000000,8.81,8.82,8.81,8.82,2366,0
+NSTS.US,D,20231117,000000,8.84,8.87,8.84,8.87,3982,0
+NSTS.US,D,20231120,000000,8.87,8.88,8.87,8.87,5415,0
+NSTS.US,D,20231122,000000,8.86,8.86,8.86,8.86,287,0
+NSTS.US,D,20231124,000000,8.9,8.9,8.9,8.9,576,0
+NSTS.US,D,20231127,000000,8.89,9,8.89,8.9,5670,0
+NSTS.US,D,20231128,000000,8.88,8.914,8.88,8.914,6279,0
+NSTS.US,D,20231129,000000,8.92,8.94,8.755,8.87,36175,0
+NSTS.US,D,20231130,000000,8.89,8.95,8.88,8.9498,4501,0
+NSTS.US,D,20231201,000000,8.914,8.98,8.914,8.98,4390,0
+NSTS.US,D,20231204,000000,9,9.02,9,9.02,1373,0
+NSTS.US,D,20231205,000000,8.57,9.04,8.57,9.0393,3706,0
+NSTS.US,D,20231206,000000,8.85,8.99,8.85,8.99,2168,0
+NSTS.US,D,20231207,000000,9,9.04,8.98,8.98,1736,0
+NSTS.US,D,20231208,000000,9.0036,9.03,9.0036,9.01,3562,0
+NSTS.US,D,20231211,000000,9.01,9.01,9.01,9.01,1492,0
+NSTS.US,D,20231212,000000,9.01,9.0299,9.01,9.01,5606,0
+NSTS.US,D,20231213,000000,9.01,9.05,8.955,9.01,13074,0
+NSTS.US,D,20231214,000000,9.05,9.0634,9.04,9.0634,7114,0
+NSTS.US,D,20231215,000000,9.1,9.13,9.0723,9.13,9762,0
+NSTS.US,D,20231218,000000,9.1,9.2,9.05,9.16,1922,0
+NSTS.US,D,20231219,000000,9.2,9.23,9.2,9.23,1482,0
+NSTS.US,D,20231220,000000,9.26,9.26,9.26,9.26,537,0
+NSTS.US,D,20231221,000000,9.26,9.35,9.26,9.27,2459,0
+NSTS.US,D,20231222,000000,9.3,9.53,9.3,9.53,4121,0
+NSTS.US,D,20231226,000000,9.5162,9.5162,9.3231,9.41,1847,0
+NSTS.US,D,20231227,000000,9.45,9.45,9.44,9.44,1435,0
+NSTS.US,D,20231228,000000,9.37,9.37,9.37,9.37,250,0
+NSTS.US,D,20231229,000000,9.4499,9.54,9.3926,9.51,3304,0
+NSTS.US,D,20240103,000000,9.45,9.5,9.45,9.5,3472,0
+NSTS.US,D,20240104,000000,9.5334,9.5338,9.5,9.51,15073,0
+NSTS.US,D,20240105,000000,9.595,9.595,9.46,9.46,9494,0
+NSTS.US,D,20240108,000000,9.48,9.48,9.43,9.43,25872,0
+NSTS.US,D,20240109,000000,9.4101,9.4101,9.4101,9.4101,701,0
+NSTS.US,D,20240111,000000,9.47,9.47,9.44,9.45,6467,0
+NSTS.US,D,20240112,000000,9.46,9.68,9.45,9.55,13908,0
+NSTS.US,D,20240116,000000,9.49,9.5869,9.49,9.49,2712,0
+NSTS.US,D,20240117,000000,9.55,9.55,9.55,9.55,103,0
+NSTS.US,D,20240118,000000,9.55,9.55,9.5,9.55,10579,0
+NSTS.US,D,20240119,000000,9.525,9.55,9.525,9.55,19505,0
+NSTS.US,D,20240122,000000,9.5244,9.58,9.52,9.56,1775,0
+NSTS.US,D,20240123,000000,9.58,9.63,9.5799,9.63,2910,0
+NSTS.US,D,20240126,000000,9.68,9.69,9.68,9.69,640,0
+NSTS.US,D,20240130,000000,9.71,9.71,9.66,9.67,23491,0
+NSTS.US,D,20240131,000000,9.6801,9.7,9.52,9.52,10503,0
+NSTS.US,D,20240202,000000,9.56,9.62,9.56,9.62,6252,0
+NSTS.US,D,20240205,000000,9.62,9.64,9.57,9.64,3999,0
+NSTS.US,D,20240207,000000,9.62,9.6425,9.58,9.6424,1592,0
+NSTS.US,D,20240209,000000,9.62,9.62,9.62,9.62,3330,0
+NSTS.US,D,20240212,000000,9.63,9.64,9.63,9.64,2983,0
+NSTS.US,D,20240213,000000,9.5601,9.605,9.5601,9.605,1683,0
+NSTS.US,D,20240214,000000,9.6,9.67,9.6,9.67,7858,0
+NSTS.US,D,20240215,000000,9.67,9.7,9.67,9.7,29895,0
+NSTS.US,D,20240216,000000,9.71,9.73,9.71,9.72,3376,0
+NSTS.US,D,20240220,000000,9.737,9.737,9.72,9.72,584,0
+NSTS.US,D,20240221,000000,9.7203,9.7203,9.7203,9.7203,689,0
+NSTS.US,D,20240222,000000,9.76,9.76,9.735,9.75,2280,0
+NSTS.US,D,20240223,000000,9.75,9.75,9.75,9.75,921,0
+NSTS.US,D,20240226,000000,9.7613,9.7613,9.75,9.75,1955,0
+NSTS.US,D,20240227,000000,9.72,9.7288,9.72,9.7288,1883,0
+NSTS.US,D,20240228,000000,9.73,9.73,9.51,9.51,2729,0
+NSTS.US,D,20240229,000000,9.55,9.57,9.55,9.57,8248,0
+NSTS.US,D,20240301,000000,9.57,9.57,9.45,9.52,5788,0
+NSTS.US,D,20240304,000000,9.53,9.56,9.41,9.47,16678,0
+NSTS.US,D,20240305,000000,9.55,9.55,9.51,9.51,1008,0
+NSTS.US,D,20240306,000000,9.555,9.5797,9.47,9.47,20215,0
+NSTS.US,D,20240307,000000,9.49,9.49,9.47,9.47,4762,0
+NSTS.US,D,20240308,000000,9.47,9.47,9.47,9.47,317,0
+NSTS.US,D,20240311,000000,9.47,9.47,9.47,9.47,3777,0
+NSTS.US,D,20240312,000000,9.45,9.4501,9.4,9.4,2458,0
+NSTS.US,D,20240313,000000,9.4,9.4,9.4,9.4,452,0
+NSTS.US,D,20240314,000000,9.4,9.4,9.36,9.4,8495,0
+NSTS.US,D,20240315,000000,9.44,9.44,9.36,9.43,3846,0
+NSTS.US,D,20240318,000000,9.5,9.5,9.36,9.36,1215,0
+NSTS.US,D,20240319,000000,9.38,9.38,9.38,9.38,1437,0
+NSTS.US,D,20240321,000000,9.35,9.405,9.35,9.4,9079,0
+NSTS.US,D,20240322,000000,9.4,9.425,9.4,9.425,961,0
+NSTS.US,D,20240325,000000,9.41,9.435,9.41,9.43,3424,0
+NSTS.US,D,20240326,000000,9.44,9.45,9.44,9.445,520,0
+NSTS.US,D,20240327,000000,9.44,9.45,9.44,9.44,3252,0
+NSTS.US,D,20240328,000000,9.5,9.54,9.5,9.54,1905,0
+NSTS.US,D,20240401,000000,9.58,9.59,9.55,9.56,5141,0
+NSTS.US,D,20240402,000000,9.54,9.58,9.52,9.58,10081,0
+NSTS.US,D,20240403,000000,9.552,9.59,9.55,9.55,1347,0
+NSTS.US,D,20240404,000000,9.5668,9.5668,9.555,9.56,797,0
+NSTS.US,D,20240405,000000,9.59,9.59,9.5898,9.5898,1151,0
+NSTS.US,D,20240410,000000,9.56,9.5601,9.56,9.5601,2110,0
+NSTS.US,D,20240412,000000,9.59,9.59,9.54,9.59,943,0
+NSTS.US,D,20240415,000000,9.55,9.575,9.55,9.575,1136,0
+NSTS.US,D,20240416,000000,9.6,9.6,9.59,9.59,287,0
+NSTS.US,D,20240417,000000,9.56,9.572,9.56,9.572,1130,0
+NSTS.US,D,20240418,000000,9.57,9.6,9.57,9.575,4796,0
+NSTS.US,D,20240422,000000,9.57,9.5842,9.56,9.5842,3415,0
+NSTS.US,D,20240423,000000,9.58,9.65,9.58,9.604,6254,0
+NSTS.US,D,20240424,000000,9.59,9.59,9.585,9.59,1859,0
+NSTS.US,D,20240425,000000,9.5855,9.6,9.5855,9.59,8532,0
+NSTS.US,D,20240426,000000,9.58,9.58,9.58,9.58,518,0
+NSTS.US,D,20240429,000000,9.51,9.51,9.51,9.51,185,0
+NSTS.US,D,20240430,000000,9.52,9.59,9.46,9.59,1169,0
+NSTS.US,D,20240501,000000,9.52,9.52,9.52,9.52,340,0
+NSTS.US,D,20240502,000000,9.59,9.59,9.58,9.58,1320,0
+NSTS.US,D,20240503,000000,9.5001,9.5821,9.5001,9.58,2089,0
+NSTS.US,D,20240506,000000,9.5801,9.73,9.5801,9.61,5240,0
+NSTS.US,D,20240509,000000,9.62,9.62,9.62,9.62,667,0
+NSTS.US,D,20240510,000000,9.6262,9.6262,9.6262,9.6262,668,0
+NSTS.US,D,20240513,000000,9.63,9.63,9.63,9.63,1703,0
+NSTS.US,D,20240514,000000,9.6301,9.6301,9.6301,9.6301,646,0
+NSTS.US,D,20240515,000000,9.66,9.7,9.65,9.6801,3005,0
+NSTS.US,D,20240516,000000,9.68,9.6847,9.68,9.68,3428,0
+NSTS.US,D,20240517,000000,9.68,9.68,9.655,9.68,2206,0
+NSTS.US,D,20240520,000000,9.66,9.66,9.51,9.51,6303,0
+NSTS.US,D,20240522,000000,9.65,9.7,9.55,9.55,5501,0
+NSTS.US,D,20240523,000000,9.62,9.62,9.55,9.55,7676,0
+NSTS.US,D,20240528,000000,9.63,9.65,9.61,9.65,4977,0
+NSTS.US,D,20240530,000000,9.5501,9.5501,9.55,9.55,681,0
+NSTS.US,D,20240531,000000,9.615,9.63,9.615,9.63,1888,0
+NSTS.US,D,20240603,000000,9.63,9.67,9.63,9.67,1254,0
+NSTS.US,D,20240605,000000,9.67,9.67,9.65,9.67,1422,0
+NSTS.US,D,20240606,000000,9.66,9.71,9.64,9.71,3584,0
+NSTS.US,D,20240607,000000,9.66,9.71,9.66,9.71,3306,0
+NSTS.US,D,20240610,000000,9.705,9.705,9.61,9.61,9392,0
+NSTS.US,D,20240611,000000,9.61,9.65,9.61,9.65,3076,0
+NSTS.US,D,20240612,000000,9.5201,9.74,9.5201,9.74,4564,0
+NSTS.US,D,20240614,000000,9.64,9.68,9.61,9.61,5861,0
+NSTS.US,D,20240618,000000,9.6,9.62,9.6,9.62,9230,0
+NSTS.US,D,20240620,000000,9.63,9.65,9.62,9.62,4643,0
+NSTS.US,D,20240621,000000,9.63,9.63,9.62,9.62,4941,0
+NSTS.US,D,20240624,000000,9.6383,9.6383,9.6383,9.6383,1067,0
+NSTS.US,D,20240625,000000,9.64,9.65,9.64,9.64,778,0
+NSTS.US,D,20240626,000000,9.64,9.64,9.61,9.61,3801,0
+NSTS.US,D,20240627,000000,9.62,9.73,9.62,9.73,2212,0
+NSTS.US,D,20240628,000000,9.67,9.72,9.63,9.63,6409,0
+NSTS.US,D,20240701,000000,9.64,9.65,9.64,9.65,910,0
+NSTS.US,D,20240702,000000,9.6635,9.695,9.65,9.65,15200,0
+NSTS.US,D,20240709,000000,9.7108,9.7108,9.695,9.695,1287,0
+NSTS.US,D,20240710,000000,9.71,9.74,9.71,9.74,1826,0
+NSTS.US,D,20240711,000000,9.76,9.845,9.72,9.77,18526,0
+NSTS.US,D,20240712,000000,9.7625,9.82,9.75,9.82,3413,0
+NSTS.US,D,20240715,000000,9.7701,9.87,9.7701,9.83,11952,0
+NSTS.US,D,20240716,000000,9.85,10.07,9.85,10.07,16581,0
+NSTS.US,D,20240717,000000,10.02,10.03,10,10,1138,0
+NSTS.US,D,20240718,000000,10.055,10.18,10.05,10.05,5057,0
+NSTS.US,D,20240719,000000,10.05,10.05,9.97,9.98,1346,0
+NSTS.US,D,20240722,000000,10.31,10.31,10.31,10.31,355,0
+NSTS.US,D,20240723,000000,10.31,10.38,10.03,10.38,5069,0
+NSTS.US,D,20240724,000000,10.48,10.49,10.44,10.44,2132,0
+NSTS.US,D,20240725,000000,10.36,10.3801,10.21,10.33,3164,0
+NSTS.US,D,20240726,000000,10.11,10.25,10,10.02,18561,0
+NSTS.US,D,20240729,000000,10.2698,10.2698,10.2698,10.2698,1173,0
+NSTS.US,D,20240730,000000,10.1,10.11,10.1,10.11,980,0
+NSTS.US,D,20240731,000000,10.15,10.15,10.15,10.15,387,0
+NSTS.US,D,20240801,000000,10.215,10.215,10.15,10.195,2461,0
+NSTS.US,D,20240802,000000,10.15,10.22,10.02,10.02,4068,0
+NSTS.US,D,20240805,000000,10.021,10.39,9.85,9.91,5908,0
+NSTS.US,D,20240806,000000,9.99,10.2,9.92,10.2,5548,0
+NSTS.US,D,20240807,000000,10.06,10.155,9.99,9.99,6151,0
+NSTS.US,D,20240808,000000,10.01,10.225,10.01,10.225,1808,0
+NSTS.US,D,20240812,000000,10.06,10.33,10.06,10.32,2397,0
+NSTS.US,D,20240813,000000,10.2789,10.2789,10.0001,10.185,4065,0
+NSTS.US,D,20240814,000000,10.033,10.25,10.01,10.01,8916,0
+NSTS.US,D,20240815,000000,10.02,10.04,10.02,10.04,1462,0
+NSTS.US,D,20240819,000000,10.05,10.05,10.05,10.05,273,0
+NSTS.US,D,20240820,000000,10.06,10.2,10.06,10.2,3070,0
+NSTS.US,D,20240821,000000,10.0999,10.43,10.02,10.21,8686,0
+NSTS.US,D,20240822,000000,10.2402,10.2402,10.01,10.02,4491,0
+NSTS.US,D,20240823,000000,10.02,10.03,9.86,9.9989,23550,0
+NSTS.US,D,20240826,000000,10.01,10.01,9.86,9.86,2824,0
+NSTS.US,D,20240827,000000,9.8866,9.8866,9.8,9.8,1358,0
+NSTS.US,D,20240828,000000,9.79,9.79,9.76,9.761,1785,0
+NSTS.US,D,20240829,000000,9.76,9.76,9.76,9.76,622,0
+NSTS.US,D,20240830,000000,9.76,9.9,9.75,9.85,4954,0
+NSTS.US,D,20240903,000000,9.75,9.7837,9.75,9.7837,5338,0
+NSTS.US,D,20240905,000000,9.71,9.777,9.71,9.75,6286,0
+NSTS.US,D,20240906,000000,9.61,9.75,9.52,9.74,10760,0
+NSTS.US,D,20240909,000000,9.56,9.7,9.37,9.37,10219,0
+NSTS.US,D,20240910,000000,9.45,9.7,9.4,9.7,10878,0
+NSTS.US,D,20240911,000000,9.51,9.7,9.5,9.68,8481,0
+NSTS.US,D,20240912,000000,9.5057,9.7,9.5,9.5,8748,0
+NSTS.US,D,20240913,000000,9.56,9.7,9.5,9.53,14399,0
+NSTS.US,D,20240916,000000,9.6242,9.8,9.55,9.55,8199,0
+NSTS.US,D,20240917,000000,9.6,9.61,9.5,9.52,18719,0
+NSTS.US,D,20240918,000000,9.51,9.7,9.5,9.7,22902,0
+NSTS.US,D,20240919,000000,9.7,9.7,9.7,9.7,583,0
+NSTS.US,D,20240920,000000,9.85,10.75,9.84,10.75,44876,0
+NSTS.US,D,20240923,000000,10.65,10.79,10.45,10.79,12048,0
+NSTS.US,D,20240924,000000,10.8,10.8,10.51,10.59,5675,0
+NSTS.US,D,20240925,000000,10.265,10.6,10.265,10.57,1971,0
+NSTS.US,D,20240926,000000,10.55,10.5527,10.13,10.47,12215,0
+NSTS.US,D,20240927,000000,9.81,10.51,9.81,10.42,7262,0
+NSTS.US,D,20240930,000000,10.54,10.54,10.35,10.35,6430,0
+NSTS.US,D,20241001,000000,10.53,10.53,10.5,10.5,699,0
+NSTS.US,D,20241002,000000,10.0595,10.5499,10.0595,10.35,2230,0
+NSTS.US,D,20241003,000000,10.35,10.35,10.35,10.35,1902,0
+NSTS.US,D,20241007,000000,10.3,10.55,10.25,10.53,9183,0
+NSTS.US,D,20241008,000000,10.52,10.53,10.49,10.53,2333,0
+NSTS.US,D,20241009,000000,10.5299,10.53,10.5299,10.53,656,0
+NSTS.US,D,20241010,000000,10.35,10.6,10.13,10.6,15650,0
+NSTS.US,D,20241011,000000,10.55,10.84,10.405,10.83,9570,0
+NSTS.US,D,20241014,000000,10.8,10.94,10.71,10.8,11438,0
+NSTS.US,D,20241015,000000,10.783,10.8584,10.783,10.8584,1507,0
+NSTS.US,D,20241016,000000,10.83,10.86,10.71,10.85,4376,0
+NSTS.US,D,20241017,000000,10.7,10.85,10.7,10.85,11233,0
+NSTS.US,D,20241018,000000,10.9,10.95,10.805,10.9,5771,0
+NSTS.US,D,20241021,000000,10.91,10.96,10.91,10.91,7743,0
+NSTS.US,D,20241022,000000,10.9,10.95,10.9,10.9,4559,0
+NSTS.US,D,20241023,000000,10.94,11,10.91,10.91,14123,0
+NSTS.US,D,20241024,000000,11.05,11.5,10.98,11.36,28129,0
+NSTS.US,D,20241025,000000,11.39,11.45,11.08,11.28,8355,0
+NSTS.US,D,20241028,000000,11.38,11.39,11.1717,11.1717,10183,0
+NSTS.US,D,20241029,000000,11.03,11.3,11.02,11.2265,3449,0
+NSTS.US,D,20241030,000000,11.03,11.25,11.02,11.02,1475,0
+NSTS.US,D,20241031,000000,11.02,11.19,10.95,11.19,6581,0
+NSTS.US,D,20241101,000000,11.095,11.18,11.095,11.18,3673,0
+NSTS.US,D,20241104,000000,11.15,11.165,11.0732,11.0732,13338,0
+NSTS.US,D,20241105,000000,11.0649,11.0649,10.92,10.92,13609,0
+NSTS.US,D,20241106,000000,11.04,11.110237,10.98,11.05,1314,0
+NSTS.US,D,20241107,000000,11.0717,11.13,10.92,10.92,3511,0
+NSTS.US,D,20241108,000000,10.95,10.95,10.95,10.95,1221,0
+NSTS.US,D,20241112,000000,11.14,11.15,11,11.15,3186,0
+NSTS.US,D,20241113,000000,11.1263,11.16,11.0828,11.0828,2828,0
+NSTS.US,D,20241114,000000,11.1368,11.1899,11.08,11.1639,7313,0
+NSTS.US,D,20241115,000000,11.17,11.22,11.17,11.17,4281,0
+NSTS.US,D,20241118,000000,11.124,11.1599,11.085,11.1,20436,0
+NSTS.US,D,20241119,000000,11.16,11.2,11.16,11.2,1219,0
+NSTS.US,D,20241120,000000,11.1,11.2,11.1,11.19,8329,0
+NSTS.US,D,20241121,000000,11.22,11.22,11.1656,11.19,5855,0
+NSTS.US,D,20241122,000000,11.2,11.24,11.13,11.24,6628,0
+NSTS.US,D,20241125,000000,11.16,11.165,11.06,11.11,12269,0
+NSTS.US,D,20241126,000000,11.08,11.31,11.08,11.28,20297,0
+NSTS.US,D,20241127,000000,11.137,11.1999,11.137,11.1999,1350,0
+NSTS.US,D,20241129,000000,11.19,11.19,11.19,11.19,2888,0
+NSTS.US,D,20241202,000000,11.24,11.31,11.15,11.31,8829,0
+NSTS.US,D,20241203,000000,11.22,11.23,11.21,11.23,3600,0
+NSTS.US,D,20241204,000000,11.06,11.19,11.05,11.19,1129,0
+NSTS.US,D,20241205,000000,11.22,11.22,11.22,11.22,263,0
+NSTS.US,D,20241206,000000,11.2101,11.24,11.2,11.21,4569,0
+NSTS.US,D,20241209,000000,11.2,11.43,11.2,11.43,2876,0
+NSTS.US,D,20241210,000000,11.32,11.32,11.2,11.2,1561,0
+NSTS.US,D,20241211,000000,11.2542,11.3801,11.2537,11.26,4574,0
+NSTS.US,D,20241212,000000,11.2904,11.39,11.28,11.39,5458,0
+NSTS.US,D,20241213,000000,11.35,11.4,11.3,11.3,18519,0
+NSTS.US,D,20241216,000000,11.21,11.35,11.21,11.35,3499,0
+NSTS.US,D,20241217,000000,11.3255,11.42,11.31,11.35,2497,0
+NSTS.US,D,20241218,000000,11.34,11.38,11.34,11.35,6122,0
+NSTS.US,D,20241219,000000,11.37,11.37,11.26,11.3,4782,0
+NSTS.US,D,20241220,000000,11.34,11.89,11.32,11.89,39707,0
+NSTS.US,D,20241223,000000,11.74,11.8,11.6,11.61,2549,0
+NSTS.US,D,20241224,000000,11.75,11.75,11.75,11.75,387,0
+NSTS.US,D,20241226,000000,11.73,11.75,11.73,11.75,875,0
+NSTS.US,D,20241227,000000,11.55,11.79,11.55,11.79,510,0
+NSTS.US,D,20241230,000000,11.638,11.7504,11.638,11.73,1295,0
+NSTS.US,D,20241231,000000,11.6,11.8,11.6,11.8,615,0
+NSTS.US,D,20250102,000000,11.95,11.95,11.95,11.95,438,0
+NSTS.US,D,20250103,000000,11.98,12,11.98,12,595,0
+NSTS.US,D,20250106,000000,12,12.05,11.9761,12.05,9561,0
+NSTS.US,D,20250107,000000,12.05,12.05,11.2445,11.5,4636,0
+NSTS.US,D,20250110,000000,11.49,11.5,11.305,11.305,3053,0
+NSTS.US,D,20250114,000000,11.3656,11.3656,11.3656,11.3656,282,0
+NSTS.US,D,20250115,000000,11.3829,11.5,11.3829,11.48,3498,0
+NSTS.US,D,20250116,000000,11.5,12.05,11.5,12.05,4043,0
+NSTS.US,D,20250117,000000,12,12,12,12,385,0
+NSTS.US,D,20250121,000000,11.98,11.98,11.98,11.98,799,0
+NSTS.US,D,20250122,000000,11.95,11.95,11.64,11.64,1334,0
+NSTS.US,D,20250123,000000,11.61,12,11.61,11.8,2070,0
+NSTS.US,D,20250127,000000,11.99,11.99,11.99,11.99,416,0
+NSTS.US,D,20250128,000000,11.82,11.82,11.82,11.82,1422,0
+NSTS.US,D,20250129,000000,11.8,12.05,11.8,12.05,5421,0
+NSTS.US,D,20250130,000000,12.0089,12.05,11.96,12.05,17703,0
+NSTS.US,D,20250131,000000,12.08,12.94,12,12.05,33127,0
+NSTS.US,D,20250203,000000,12.24,12.24,12.1,12.1,621,0
+NSTS.US,D,20250204,000000,12.37,12.96,12.2525,12.69,2197,0
+NSTS.US,D,20250205,000000,12.99,13,12.85,12.85,3757,0
+NSTS.US,D,20250206,000000,13.01,13.24,12.975,13.2,9462,0
+NSTS.US,D,20250207,000000,13.28,13.28,13.28,13.28,242,0
+NSTS.US,D,20250210,000000,13.32,13.32,13.03,13.03,2268,0
+NSTS.US,D,20250211,000000,12.07,12.7,12.07,12.7,2774,0
+NSTS.US,D,20250212,000000,12.89,12.9,12.71,12.71,1364,0
+NSTS.US,D,20250213,000000,12.69,12.69,12.37,12.69,6446,0
+NSTS.US,D,20250214,000000,12.67,12.67,12.58,12.58,813,0
+NSTS.US,D,20250218,000000,12.33,12.6,12.33,12.41,5838,0
+NSTS.US,D,20250219,000000,12.41,12.6,12.41,12.5,2793,0
+NSTS.US,D,20250220,000000,12.31,12.31,12.31,12.31,680,0
+NSTS.US,D,20250221,000000,12.55,12.55,12.5,12.5,608,0
+NSTS.US,D,20250224,000000,12.23,12.5,11.97,12.095,15594,0
+NSTS.US,D,20250225,000000,12.45,12.5,12.11,12.48,1295,0
+NSTS.US,D,20250226,000000,12.305,12.305,12.25,12.25,2163,0
+NSTS.US,D,20250227,000000,12.45,12.5,12.4,12.4,3177,0
+NSTS.US,D,20250228,000000,12.35,12.4,12.35,12.4,1031,0
+NSTS.US,D,20250303,000000,12.11,12.435,12.11,12.22,2505,0
+NSTS.US,D,20250304,000000,12.3262,12.335,12.25,12.25,1487,0
+NSTS.US,D,20250305,000000,12.335,12.8026,12.2,12.41,9066,0
+NSTS.US,D,20250306,000000,12.35,12.35,12.35,12.35,574,0
+NSTS.US,D,20250307,000000,12.35,12.35,12.35,12.35,1967,0
+NSTS.US,D,20250310,000000,12.25,12.5,12.25,12.28,5094,0
+NSTS.US,D,20250311,000000,12.26,12.27,12.25,12.25,2582,0
+NSTS.US,D,20250312,000000,12.21,12.21,12.21,12.21,323,0
+NSTS.US,D,20250313,000000,12.21,12.35,11.9657,12.04,1946,0
+NSTS.US,D,20250314,000000,11.8,12.125,11.75,11.9,4065,0
+NSTS.US,D,20250317,000000,11.73,12.5,11.73,12.3,8596,0
+NSTS.US,D,20250318,000000,11.8223,12.33,11.5,11.78,6638,0
+NSTS.US,D,20250319,000000,11.76,11.76,11.76,11.76,292,0
+NSTS.US,D,20250320,000000,11.83,11.83,11.83,11.83,234,0
+NSTS.US,D,20250321,000000,11.43,11.84,11.41,11.84,1591,0
+NSTS.US,D,20250324,000000,11.34,11.88,11.34,11.68,11726,0
+NSTS.US,D,20250325,000000,11.44,11.8,11.43,11.8,3036,0
+NSTS.US,D,20250326,000000,11.42,11.8,11.42,11.78,3357,0
+NSTS.US,D,20250327,000000,11.42,11.45,10.92,11.3,8421,0
+NSTS.US,D,20250328,000000,10.94,10.94,10.93,10.93,595,0
+NSTS.US,D,20250331,000000,10.92,11.29,10.91,11.29,3807,0
+NSTS.US,D,20250401,000000,11.01,11.42,11.01,11.42,1445,0
+NSTS.US,D,20250402,000000,11.5301,11.5301,11.03,11.12,2014,0
+NSTS.US,D,20250403,000000,11.25,11.5469,11.1,11.39,3943,0
+NSTS.US,D,20250404,000000,11.1247,11.1784,11.1,11.1784,2535,0
+NSTS.US,D,20250407,000000,11,11.2,10.8,11.02,2946,0
+NSTS.US,D,20250408,000000,11.23,11.39,11.05,11.39,1130,0
+NSTS.US,D,20250409,000000,11.2805,11.3842,11.05,11.3842,4779,0
+NSTS.US,D,20250411,000000,11.365,11.365,11.2484,11.2484,678,0
+NSTS.US,D,20250415,000000,11.451,11.451,11.451,11.451,228,0
+NSTS.US,D,20250416,000000,11.57,12.2219,11.57,12.2,1020,0
+NSTS.US,D,20250421,000000,11.7695,11.7695,11.59,11.59,605,0
+NSTS.US,D,20250424,000000,11.57,11.78,11.42,11.78,12784,0
+NSTS.US,D,20250428,000000,11.46,11.46,11.46,11.46,744,0
+NSTS.US,D,20250429,000000,11.59,11.6,11.486,11.486,4793,0
+NSTS.US,D,20250430,000000,11.5824,11.7,11.39,11.39,5119,0
+NSTS.US,D,20250501,000000,11.64,11.6764,11.5,11.52,3070,0
+NSTS.US,D,20250505,000000,11.7224,11.7224,11.7224,11.7224,546,0
+NSTS.US,D,20250506,000000,11.72,11.78,11.72,11.78,1649,0
+NSTS.US,D,20250513,000000,11.755,11.78,11.73,11.73,3761,0
+NSTS.US,D,20250514,000000,11.72,11.72,11.65,11.65,8723,0
+NSTS.US,D,20250515,000000,11.78,11.78,11.65,11.65,3807,0
+NSTS.US,D,20250516,000000,11.77,11.775,11.66,11.66,1732,0
+NSTS.US,D,20250519,000000,11.6746,11.68,11.6746,11.68,309,0
+NSTS.US,D,20250520,000000,11.7246,11.7709,11.7246,11.7709,479,0
+NSTS.US,D,20250521,000000,11.73,11.9,11.73,11.88,8200,0
+NSTS.US,D,20250522,000000,11.846,11.9,11.846,11.9,16252,0
+NSTS.US,D,20250523,000000,12.6,12.99,12.4492,12.4492,14867,0
+NSTS.US,D,20250527,000000,12.35,12.45,12.35,12.4,7049,0
+NSTS.US,D,20250528,000000,12.4,12.5,12.375,12.5,25820,0
+NSTS.US,D,20250529,000000,12.5,12.5,12.45,12.4821,4691,0
+NSTS.US,D,20250530,000000,12.45,12.49,12.35,12.49,8356,0
+NSTS.US,D,20250602,000000,12.34,12.49,12.34,12.49,3768,0
+NSTS.US,D,20250603,000000,12.49,12.49,12.43,12.4313,1924,0
+NSTS.US,D,20250604,000000,12.446,12.5,12.4,12.4751,2114,0
+NSTS.US,D,20250605,000000,12.435,12.499,12.395,12.395,5528,0
+NSTS.US,D,20250606,000000,12.4,12.41,12.35,12.3563,8298,0
+NSTS.US,D,20250609,000000,12.4,12.4,12.37,12.37,11126,0
+NSTS.US,D,20250610,000000,12.34,12.4,12.34,12.4,2852,0
+NSTS.US,D,20250611,000000,12.34,12.3887,12.34,12.35,9515,0
+NSTS.US,D,20250612,000000,12.3855,12.3855,12.3855,12.3855,192,0
+NSTS.US,D,20250613,000000,12.3244,12.3244,12.3244,12.3244,265,0
+NSTS.US,D,20250616,000000,12.4,12.4,12.32,12.32,1795,0
+NSTS.US,D,20250617,000000,12.35,12.39,12.35,12.39,1171,0
+NSTS.US,D,20250618,000000,12.311,12.4,12.311,12.4,1500,0
+NSTS.US,D,20250620,000000,12.4,12.4,12.31,12.4,5141,0
+NSTS.US,D,20250623,000000,12.35,12.4,12.35,12.4,3780,0
+NSTS.US,D,20250624,000000,12.3934,12.3934,11.51,12.25,29185,0
+NSTS.US,D,20250626,000000,12.2376,12.2376,12.2376,12.2376,501,0
+NSTS.US,D,20250627,000000,12.27,12.33,12.2678,12.33,1529,0
+NSTS.US,D,20250630,000000,12.1,12.3299,12.1,12.3299,756,0
+NSTS.US,D,20250701,000000,12.1551,12.19,12.1551,12.19,783,0
+NSTS.US,D,20250702,000000,12.3299,12.3299,12.3299,12.3299,234,0
+NSTS.US,D,20250703,000000,12.235,12.25,12.21,12.21,1040,0
+NSTS.US,D,20250707,000000,12.25,12.3867,11.9,11.9,8519,0
+NSTS.US,D,20250708,000000,11.98,12.2,11.95,11.95,5244,0
+NSTS.US,D,20250709,000000,12,12.15,11.993,12,3830,0
+NSTS.US,D,20250710,000000,12,12.15,12,12.15,788,0
+NSTS.US,D,20250711,000000,12.05,12.13,11.9,12,16372,0
+NSTS.US,D,20250714,000000,12.085,12.1,11.9,12.07,3831,0
+NSTS.US,D,20250716,000000,12.07,12.167,11.78,12.05,6598,0
+NSTS.US,D,20250717,000000,12.053,12.3,12.053,12.3,4632,0
+NSTS.US,D,20250721,000000,12.1417,12.1417,12.1417,12.1417,1112,0
+NSTS.US,D,20250722,000000,12.13,12.13,11.97,11.97,2216,0
+NSTS.US,D,20250723,000000,12.0712,12.0712,12.0712,12.0712,528,0
+NSTS.US,D,20250724,000000,12.02,12.11,12.02,12.05,2936,0
+NSTS.US,D,20250725,000000,12.15,12.15,12.05,12.05,1309,0
+NSTS.US,D,20250728,000000,12.15,12.15,12.08,12.1,1499,0
+NSTS.US,D,20250729,000000,12.1557,12.205,12.01,12.01,3702,0
+NSTS.US,D,20250731,000000,12.24,12.24,12.22,12.22,366,0
+NSTS.US,D,20250801,000000,12.2,12.2,12.2,12.2,278,0
+NSTS.US,D,20250804,000000,12.2,12.2,12.13,12.19,1570,0
+NSTS.US,D,20250806,000000,12.35,12.35,12.15,12.15,798,0
+NSTS.US,D,20250807,000000,12.15,12.15,12.05,12.05,2774,0
+NSTS.US,D,20250808,000000,12.2328,12.2328,12.135,12.135,457,0
+NSTS.US,D,20250811,000000,12.135,12.155,12.1,12.14,1685,0
+NSTS.US,D,20250812,000000,12.1718,12.1718,12.02,12.02,2411,0
+NSTS.US,D,20250813,000000,12.03,12.0867,12,12.02,6837,0
+NSTS.US,D,20250814,000000,11.9429,11.9429,11.9429,11.9429,926,0
+NSTS.US,D,20250818,000000,12.25,12.25,12,12,741,0
+NSTS.US,D,20250819,000000,11.98,11.98,11.98,11.98,309,0
+NSTS.US,D,20250821,000000,12,12,12,12,300,0
+NSTS.US,D,20250822,000000,12.0178,12.0178,12.0178,12.0178,1143,0
+NSTS.US,D,20250825,000000,12,12,11.97,11.99,10239,0
+NSTS.US,D,20250826,000000,12.1904,12.195,12,12,3947,0
+NSTS.US,D,20250827,000000,12.145,12.145,11.9,11.9,2544,0
+NSTS.US,D,20250828,000000,11.93,11.93,11.92,11.92,1451,0
+NSTS.US,D,20250829,000000,11.9,11.9,11.9,11.9,245,0
+NSTS.US,D,20250902,000000,11.9,11.9,11.9,11.9,208,0
+NSTS.US,D,20250904,000000,11.95,11.9913,11.95,11.9913,1237,0
+NSTS.US,D,20250905,000000,11.9,11.9711,11.9,11.9711,938,0
+NSTS.US,D,20250908,000000,11.7,11.99,11.7,11.7375,1152,0
+NSTS.US,D,20250909,000000,11.81,11.82,11.81,11.82,347,0
+NSTS.US,D,20250910,000000,11.8,11.81,11.8,11.81,621,0
+NSTS.US,D,20250911,000000,11.83,11.89,11.83,11.89,610,0
+NSTS.US,D,20250912,000000,11.83,11.83,11.8,11.8,1996,0
+NSTS.US,D,20250915,000000,11.99,12,11.85,11.85,3777,0
+NSTS.US,D,20250916,000000,11.8,11.8,11.46,11.54,31852,0
+NSTS.US,D,20250917,000000,11.75,11.95,11.52,11.7,11127,0
+NSTS.US,D,20250918,000000,11.98,11.98,11.8,11.8,1150,0
+NSTS.US,D,20250919,000000,11.97,11.97,11.77,11.77,2102,0
+NSTS.US,D,20250925,000000,11.645,11.7499,11.53,11.53,9628,0
+NSTS.US,D,20250926,000000,11.52,11.7334,11.51,11.55,12178,0
+NSTS.US,D,20250929,000000,11.55,11.55,11.54,11.54,6804,0
+NSTS.US,D,20250930,000000,11.54,11.54,11.54,11.54,2124,0
+NSTS.US,D,20251001,000000,11.5499,11.5499,11.5499,11.5499,302,0
+NSTS.US,D,20251002,000000,11.4101,11.55,11.31,11.31,8919,0
+NSTS.US,D,20251003,000000,11.3275,11.65,11.3275,11.4,4631,0
+NSTS.US,D,20251006,000000,11.31,11.43,11.31,11.43,2239,0
+NSTS.US,D,20251007,000000,11.4475,11.4475,11.3,11.34,8693,0
+NSTS.US,D,20251008,000000,11.3,11.35,11.3,11.35,805,0
+NSTS.US,D,20251009,000000,11.34,11.4,11.325,11.37,4949,0
+NSTS.US,D,20251010,000000,11.335,11.335,11.3,11.3,1796,0
+NSTS.US,D,20251013,000000,11.3,11.35,11.3,11.35,375,0
+NSTS.US,D,20251014,000000,11.35,11.35,11.35,11.35,339,0
+NSTS.US,D,20251015,000000,11.3001,11.31,11.3,11.305,3169,0
+NSTS.US,D,20251016,000000,11.305,11.305,11.25,11.25,1910,0
+NSTS.US,D,20251017,000000,11.2,11.24,11.1688,11.1688,4072,0
+NSTS.US,D,20251020,000000,11.1696,11.1696,11.14,11.15,845,0
+NSTS.US,D,20251021,000000,11.1,11.1,10.999,10.999,3529,0
+NSTS.US,D,20251022,000000,10.86,10.95,10.8276,10.8276,12679,0
+NSTS.US,D,20251023,000000,10.7488,11.03,10.72,10.95,18200,0
+NSTS.US,D,20251024,000000,10.9501,11.15,10.95,11.01,9713,0
+NSTS.US,D,20251027,000000,11.01,11.075,10.9,10.9,6960,0
+NSTS.US,D,20251028,000000,10.9,10.9541,10.9,10.9365,7130,0
+NSTS.US,D,20251029,000000,10.96,10.96,10.9,10.9,2093,0
+NSTS.US,D,20251030,000000,11.01,11.2,10.9,11.2,17392,0
+NSTS.US,D,20251103,000000,11.1176,11.165,11.01,11.02,3730,0
+NSTS.US,D,20251104,000000,11.01,11.155,11,11.155,3272,0
+NSTS.US,D,20251105,000000,11.02,11.26,11.01,11.164,5425,0
+NSTS.US,D,20251107,000000,11,11,11,11,2730,0
+NSTS.US,D,20251112,000000,11.04,11.05,10.97,10.97,37726,0
+NSTS.US,D,20251117,000000,11.1176,11.1176,11.1176,11.1176,206,0
+NSTS.US,D,20251118,000000,11.03,11.0503,11.03,11.0431,1136,0
+NSTS.US,D,20251119,000000,11.1,11.14,11.1,11.14,387,0
+NSTS.US,D,20251120,000000,11.105,11.105,11.105,11.105,408,0
+NSTS.US,D,20251121,000000,11.1,11.1,11.1,11.1,887,0
+NSTS.US,D,20251124,000000,11.055,11.055,11,11.025,2430,0
+NSTS.US,D,20251125,000000,11.1899,11.235,11.145,11.21,4267,0
+NSTS.US,D,20251126,000000,11.117,11.15,11.117,11.15,6390,0
+NSTS.US,D,20251128,000000,11.2,11.3,11.1695,11.2,8089,0
+NSTS.US,D,20251201,000000,11.24,11.24,11.1514,11.1514,743,0
+NSTS.US,D,20251202,000000,11.24,11.26,11.14,11.2545,7929,0
+NSTS.US,D,20251203,000000,11.25,11.2775,11.2,11.25,10447,0
+NSTS.US,D,20251204,000000,11.29,11.75,11.29,11.65,4466,0
+NSTS.US,D,20251205,000000,11.65,11.71,11.5501,11.66,11915,0
+NSTS.US,D,20251208,000000,11.74,11.75,11.6275,11.705,8970,0
+NSTS.US,D,20251209,000000,11.75,11.75,11.707,11.74,6602,0
+NSTS.US,D,20251210,000000,11.71,11.75,11.675,11.69,8803,0
+NSTS.US,D,20251211,000000,11.75,11.75,11.7,11.7,1395,0
+NSTS.US,D,20251212,000000,11.7301,11.99,11.7301,11.805,5307,0
+NSTS.US,D,20251215,000000,11.8,11.99,11.77,11.77,8137,0
+NSTS.US,D,20251216,000000,11.75,11.75,11.7,11.72,19780,0
+NSTS.US,D,20251217,000000,11.87,11.885,11.71,11.71,10336,0
+NSTS.US,D,20251218,000000,11.75,11.862,11.75,11.82,4963,0
+NSTS.US,D,20251219,000000,11.76,12.305,11.76,12.01,19301,0
+NSTS.US,D,20251222,000000,12.01,12.1851,12.01,12.0382,2407,0
+NSTS.US,D,20251223,000000,12.0501,12.52,12.05,12.15,14182,0
+NSTS.US,D,20251224,000000,12.1001,12.2113,12.1001,12.1001,7214,0
+NSTS.US,D,20251226,000000,12.11,12.485,12.03,12.03,17530,0
+NSTS.US,D,20251229,000000,12.13,12.35,12.11,12.27,10691,0
+NSTS.US,D,20251231,000000,12.3559,12.97,12.16,12.95,10535,0
+NSTS.US,D,20260102,000000,12.5,12.72,12.45,12.72,1629,0
+NSTS.US,D,20260105,000000,12.8,12.84,12.72,12.84,1748,0
+NSTS.US,D,20260106,000000,13.03,13.06,12.91,12.91,2055,0
+NSTS.US,D,20260107,000000,12.99,12.99,12.87,12.88,893,0
+NSTS.US,D,20260108,000000,12.82,12.99,12.72,12.74,10971,0
+NSTS.US,D,20260109,000000,12.9999,12.9999,12.875,12.875,765,0
+NSTS.US,D,20260112,000000,12.75,12.75,12.57,12.57,2742,0
+NSTS.US,D,20260113,000000,12.675,12.675,12.675,12.675,804,0
+NSTS.US,D,20260114,000000,12.56,12.56,12.55,12.55,2402,0
+NSTS.US,D,20260115,000000,12.52,12.5819,12.52,12.5819,825,0
+NSTS.US,D,20260116,000000,12.65,12.65,12.64,12.65,1212,0
+NSTS.US,D,20260120,000000,12.575,12.575,12.575,12.575,579,0
+NSTS.US,D,20260121,000000,12.5201,12.585,12.5201,12.53,756,0
+NSTS.US,D,20260122,000000,12.58,12.58,12.58,12.58,894,0
+NSTS.US,D,20260126,000000,12.58,12.65,12.58,12.65,538,0
+NSTS.US,D,20260127,000000,12.58,12.65,12.58,12.65,510,0
+NSTS.US,D,20260128,000000,12.54,12.72,12.53,12.72,857,0
+NSTS.US,D,20260129,000000,12.6269,12.6269,12.51,12.51,796,0
+NSTS.US,D,20260130,000000,12.54,12.635,12.53,12.54,1381,0
+NSTS.US,D,20260202,000000,12.53,12.53,12.5201,12.5201,530,0
+NSTS.US,D,20260203,000000,12.585,12.585,12.52,12.52,904,0
+NSTS.US,D,20260204,000000,12.53,12.53,12.32,12.32,3409,0
+NSTS.US,D,20260205,000000,12.2599,12.2599,12.2599,12.2599,1267,0
+NSTS.US,D,20260206,000000,12.525,12.73,12.3,12.3,2339,0
+NSTS.US,D,20260209,000000,12.625,12.7239,12.616,12.672,2622,0
+NSTS.US,D,20260210,000000,12.67,12.75,12.35,12.35,1086,0
+NSTS.US,D,20260211,000000,12.3,12.35,12.26,12.26,5573,0
+NSTS.US,D,20260212,000000,12.6161,12.6161,12.2476,12.2476,245,0
+NSTS.US,D,20260213,000000,12.2063,12.2063,12.2063,12.2063,131,0
+NSTS.US,D,20260217,000000,12.21,12.26,12.2,12.26,1713,0
+NSTS.US,D,20260218,000000,12.25,12.25,12.19,12.19,652,0
diff --git a/daily/us/nasdaq stocks/2/ntnx.us.txt b/daily/us/nasdaq stocks/2/ntnx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ae4d81f4476a495a91f21093836a7a55db2a4d1b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ntnx.us.txt	
@@ -0,0 +1,2359 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NTNX.US,D,20160930,000000,26.5,39.4,26.1,37,28939834,0
+NTNX.US,D,20161003,000000,38.85,46.78,37.5,44.46,28137928,0
+NTNX.US,D,20161004,000000,43.1,43.4,38,38.09,9583719,0
+NTNX.US,D,20161005,000000,40.1,40.86,36.1,36.18,7781094,0
+NTNX.US,D,20161006,000000,35.77,37.7,35.18,36.7,4692773,0
+NTNX.US,D,20161007,000000,37.44,39.16,36.21,38.15,5122485,0
+NTNX.US,D,20161010,000000,39.61,39.9,33.66,34.81,3542863,0
+NTNX.US,D,20161011,000000,34.7,35.43,31.25,32.01,3863735,0
+NTNX.US,D,20161012,000000,32.28,33.7865,32.08,32.5,2191497,0
+NTNX.US,D,20161013,000000,32.47,35.9,31.3,34.7,3678832,0
+NTNX.US,D,20161014,000000,34,34.8,33,33.15,2453886,0
+NTNX.US,D,20161017,000000,32,33.1305,30.3,30.65,2499211,0
+NTNX.US,D,20161018,000000,31.84,31.84,29.6,30.74,3560382,0
+NTNX.US,D,20161019,000000,30.77,31.2,29.85,29.99,1347353,0
+NTNX.US,D,20161020,000000,29.7,30.7277,28.39,28.5,1707301,0
+NTNX.US,D,20161021,000000,28.25,30.68,28.18,29.21,2665996,0
+NTNX.US,D,20161024,000000,30.25,31.46,29.43,29.77,2409995,0
+NTNX.US,D,20161025,000000,30.3,30.88,28.57,29.15,2465676,0
+NTNX.US,D,20161026,000000,29.4,29.5,28.4101,28.76,1231832,0
+NTNX.US,D,20161027,000000,29.12,29.4,26.44,27.43,2659151,0
+NTNX.US,D,20161028,000000,27.41,27.78,24.5,24.85,2309610,0
+NTNX.US,D,20161031,000000,25.46,25.9,24.5,24.5,2095336,0
+NTNX.US,D,20161101,000000,24.87,25.165,23.538,24.16,1324386,0
+NTNX.US,D,20161102,000000,24.1,24.75,23.819,24.55,1491222,0
+NTNX.US,D,20161103,000000,24.58,24.6,23.27,23.9,1208075,0
+NTNX.US,D,20161104,000000,23.93,25.09,23.85,24.13,1512963,0
+NTNX.US,D,20161107,000000,24.88,25.05,23.24,23.37,1424551,0
+NTNX.US,D,20161108,000000,23.19,27.4308,23.11,26.89,2243569,0
+NTNX.US,D,20161109,000000,26.01,30.54,25.75,28.92,2779923,0
+NTNX.US,D,20161110,000000,30.2,30.5,26.9,27.25,1680436,0
+NTNX.US,D,20161111,000000,27.22,29.19,27.087,28.27,976359,0
+NTNX.US,D,20161114,000000,28.9,29.19,27.97,28.2,1084712,0
+NTNX.US,D,20161115,000000,28.22,32.45,28.22,32.45,2857065,0
+NTNX.US,D,20161116,000000,32.5,34,30.99,32.78,2074059,0
+NTNX.US,D,20161117,000000,32.6,33.18,31.01,31.2,1192175,0
+NTNX.US,D,20161118,000000,31.2,34.89,31.2,34.69,1811109,0
+NTNX.US,D,20161121,000000,34.94,34.96,33.11,33.66,1291460,0
+NTNX.US,D,20161122,000000,33.82,33.9,32.1109,33.11,1057443,0
+NTNX.US,D,20161123,000000,32.78,34.65,32.6,34.11,1099988,0
+NTNX.US,D,20161125,000000,34.25,34.73,33.61,34,517847,0
+NTNX.US,D,20161128,000000,34.49,34.51,33,33.34,1316964,0
+NTNX.US,D,20161129,000000,33.88,34.75,31.6,34.09,2557424,0
+NTNX.US,D,20161130,000000,34.44,34.6,31.6,32,3406288,0
+NTNX.US,D,20161201,000000,31.75,32,27.4701,27.6,2797486,0
+NTNX.US,D,20161202,000000,28.41,28.6,27.06,27.77,1763873,0
+NTNX.US,D,20161205,000000,28,29.35,27.5,27.98,1464257,0
+NTNX.US,D,20161206,000000,27.98,28.4507,27.1,27.5,1062038,0
+NTNX.US,D,20161207,000000,27.4,28.25,27,27.1,1808025,0
+NTNX.US,D,20161208,000000,27.09,27.7,27,27.55,841769,0
+NTNX.US,D,20161209,000000,27.38,27.95,27.2,27.42,717825,0
+NTNX.US,D,20161212,000000,27.33,27.8,25.95,26.12,755779,0
+NTNX.US,D,20161213,000000,26.07,26.6199,24.8,25,1256356,0
+NTNX.US,D,20161214,000000,25.1,25.72,24.8,25.28,753173,0
+NTNX.US,D,20161215,000000,25.1,28.75,25.0842,28.64,1825824,0
+NTNX.US,D,20161216,000000,28.74,30.2,28.41,28.74,2654456,0
+NTNX.US,D,20161219,000000,28.68,29.1,28.1,28.63,576764,0
+NTNX.US,D,20161220,000000,28.5,30.17,28.5,29.41,731100,0
+NTNX.US,D,20161221,000000,29.5,29.71,28.2,28.54,604740,0
+NTNX.US,D,20161222,000000,28.33,30.99,28.33,28.95,2094885,0
+NTNX.US,D,20161223,000000,28.9,29.64,28.19,28.47,648594,0
+NTNX.US,D,20161227,000000,28.15,29.02,28.07,28.6,274171,0
+NTNX.US,D,20161228,000000,28.51,28.65,27.01,27.21,588918,0
+NTNX.US,D,20161229,000000,27.2,27.6,25.95,26.18,627642,0
+NTNX.US,D,20161230,000000,26,26.98,25.83,26.56,472447,0
+NTNX.US,D,20170103,000000,26.95,27.3925,25.75,26.31,1044172,0
+NTNX.US,D,20170104,000000,26.14,28.3864,25.88,28.12,888560,0
+NTNX.US,D,20170105,000000,27.99,28.35,26.4,26.74,1204790,0
+NTNX.US,D,20170106,000000,27.33,28.48,26.62,27.71,881480,0
+NTNX.US,D,20170109,000000,27.93,29.6,27.8,29.35,1178347,0
+NTNX.US,D,20170110,000000,29.35,30.25,28.75,29.18,739300,0
+NTNX.US,D,20170111,000000,28.7,30.5,28.6,29.96,919871,0
+NTNX.US,D,20170112,000000,29.95,30.899,29.25,30.17,618036,0
+NTNX.US,D,20170113,000000,30.5,30.6999,29.6118,30.43,500035,0
+NTNX.US,D,20170117,000000,30.01,31.5,29.82,30.05,744907,0
+NTNX.US,D,20170118,000000,29.17,29.46,28.01,28.17,1354236,0
+NTNX.US,D,20170119,000000,28.66,28.9888,28.22,28.28,490088,0
+NTNX.US,D,20170120,000000,28.27,29,28.05,28.35,488367,0
+NTNX.US,D,20170123,000000,28.17,30.293,28.055,30.05,781838,0
+NTNX.US,D,20170124,000000,29.96,30.3,29.22,30.18,762016,0
+NTNX.US,D,20170125,000000,30.44,32.645,30.4,31.72,1330996,0
+NTNX.US,D,20170126,000000,32,32.89,29.95,30.26,1006537,0
+NTNX.US,D,20170127,000000,29.98,30.63,29.85,30.31,427217,0
+NTNX.US,D,20170130,000000,30.12,30.7421,28.95,29.22,615503,0
+NTNX.US,D,20170131,000000,29.07,30.55,28.36,30.27,486814,0
+NTNX.US,D,20170201,000000,30.57,30.644,28.9328,29.01,578704,0
+NTNX.US,D,20170202,000000,29.02,30.22,28.7101,29.31,479000,0
+NTNX.US,D,20170203,000000,29.37,31.85,29.14,31.52,1234785,0
+NTNX.US,D,20170206,000000,31.09,31.462,30.4661,31.02,502860,0
+NTNX.US,D,20170207,000000,31.29,31.75,30.3,30.41,520561,0
+NTNX.US,D,20170208,000000,31.45,31.69,30.46,31.65,720021,0
+NTNX.US,D,20170209,000000,31.77,32.58,31.4465,32,733128,0
+NTNX.US,D,20170210,000000,31.96,32.58,31.5,32.13,581579,0
+NTNX.US,D,20170213,000000,32.13,33,31.81,32.2,575412,0
+NTNX.US,D,20170214,000000,32,32.38,32,32.14,451394,0
+NTNX.US,D,20170215,000000,32.01,33.74,31.53,33.1,1148630,0
+NTNX.US,D,20170216,000000,33.16,33.95,31.72,31.96,1223976,0
+NTNX.US,D,20170217,000000,31.52,31.9,31,31.47,541174,0
+NTNX.US,D,20170221,000000,31.41,31.89,30.48,31.81,726559,0
+NTNX.US,D,20170222,000000,31.71,32,30.71,30.84,424646,0
+NTNX.US,D,20170223,000000,30.85,31.189,30.07,30.15,580823,0
+NTNX.US,D,20170224,000000,30,30.3,29.3,29.82,561996,0
+NTNX.US,D,20170227,000000,29.85,30.375,29.3,30.12,527751,0
+NTNX.US,D,20170228,000000,30.18,30.41,29.62,29.99,534408,0
+NTNX.US,D,20170301,000000,30,30.863,30,30.67,734226,0
+NTNX.US,D,20170302,000000,30.91,31.54,30.2,31.12,1442841,0
+NTNX.US,D,20170303,000000,25.52,25.55,22.52,23,9281578,0
+NTNX.US,D,20170306,000000,23.23,23.87,21.07,21.31,5042880,0
+NTNX.US,D,20170307,000000,21.56,22.27,21.21,21.39,2303006,0
+NTNX.US,D,20170308,000000,21.46,22.54,21.11,21.2,1452957,0
+NTNX.US,D,20170309,000000,21.97,21.97,21,21.49,779121,0
+NTNX.US,D,20170310,000000,21.4,21.63,21,21.3,790040,0
+NTNX.US,D,20170313,000000,21.1828,21.385,20.61,20.73,652444,0
+NTNX.US,D,20170314,000000,20.53,20.7006,20,20.56,957338,0
+NTNX.US,D,20170315,000000,20.35,20.5,20.1,20.27,760094,0
+NTNX.US,D,20170316,000000,20.3,20.66,20,20.6,499180,0
+NTNX.US,D,20170317,000000,20.56,21.1,20.3701,20.41,719195,0
+NTNX.US,D,20170320,000000,20.41,21.15,20.09,20.32,775545,0
+NTNX.US,D,20170321,000000,20.52,20.54,19.3,19.81,1018299,0
+NTNX.US,D,20170322,000000,19.72,20,19.5,19.67,732466,0
+NTNX.US,D,20170323,000000,19.75,19.75,19.32,19.37,694449,0
+NTNX.US,D,20170324,000000,19.37,19.9,19.14,19.5,341282,0
+NTNX.US,D,20170327,000000,19.23,19.925,19,19.78,783158,0
+NTNX.US,D,20170328,000000,19.75,20.06,19.37,19.92,1050340,0
+NTNX.US,D,20170329,000000,18.66,19,18.2,18.77,10550749,0
+NTNX.US,D,20170330,000000,19.35,19.35,18.8,19.15,3082828,0
+NTNX.US,D,20170331,000000,18.92,19.38,18.745,18.77,1940126,0
+NTNX.US,D,20170403,000000,18.64,18.96,18.08,18.15,2000847,0
+NTNX.US,D,20170404,000000,18.2,18.24,17.065,17.65,4703975,0
+NTNX.US,D,20170405,000000,17.55,18,17.1,17.46,4123501,0
+NTNX.US,D,20170406,000000,17.82,18.5,17.705,18.28,3157351,0
+NTNX.US,D,20170407,000000,18.47,18.9001,18.29,18.63,2280572,0
+NTNX.US,D,20170410,000000,18.54,18.82,18.2,18.58,1449659,0
+NTNX.US,D,20170411,000000,18.28,18.5,17.7,18.08,2683554,0
+NTNX.US,D,20170412,000000,17.32,18.075,17.26,17.69,2345612,0
+NTNX.US,D,20170413,000000,18.12,18.15,17.13,17.21,1992433,0
+NTNX.US,D,20170417,000000,17.27,17.48,17.02,17.19,1616807,0
+NTNX.US,D,20170418,000000,17.14,17.46,16.8,17.15,1302154,0
+NTNX.US,D,20170419,000000,17.23,17.28,16.34,16.44,2332033,0
+NTNX.US,D,20170420,000000,16.4,16.69,15.9907,16.42,2470601,0
+NTNX.US,D,20170421,000000,16.38,16.53,16.14,16.28,1270833,0
+NTNX.US,D,20170424,000000,16.5,16.5,15.93,16.08,1499411,0
+NTNX.US,D,20170425,000000,16.1,16.39,15.82,16.3,1851850,0
+NTNX.US,D,20170426,000000,16.27,16.38,15.68,15.7,1914203,0
+NTNX.US,D,20170427,000000,15.76,15.91,15.52,15.63,1805707,0
+NTNX.US,D,20170428,000000,15.7,15.7,15.03,15.19,2215739,0
+NTNX.US,D,20170501,000000,15.13,15.2731,14.38,14.46,3533341,0
+NTNX.US,D,20170502,000000,14.76,16.17,14.6,15.82,4262823,0
+NTNX.US,D,20170503,000000,15.57,15.652,15.01,15.3,4132329,0
+NTNX.US,D,20170504,000000,15.38,15.52,15.02,15.43,1371656,0
+NTNX.US,D,20170505,000000,15.42,16.45,15.38,16.29,1756533,0
+NTNX.US,D,20170508,000000,16.32,16.77,16.3001,16.6,1612145,0
+NTNX.US,D,20170509,000000,16.61,16.73,15.92,16.27,1758509,0
+NTNX.US,D,20170510,000000,16.89,17.15,16.39,16.74,3457959,0
+NTNX.US,D,20170511,000000,16.76,16.77,16.3,16.4,1298290,0
+NTNX.US,D,20170512,000000,16.41,16.5205,16.01,16.36,1058407,0
+NTNX.US,D,20170515,000000,16.31,17.63,16.3,17,2647483,0
+NTNX.US,D,20170516,000000,17.13,17.33,16.67,16.94,2929935,0
+NTNX.US,D,20170517,000000,16.71,16.87,16.15,16.15,1968986,0
+NTNX.US,D,20170518,000000,16.13,16.4,15.81,16,1500565,0
+NTNX.US,D,20170519,000000,15.95,16.2199,15.85,16,1609581,0
+NTNX.US,D,20170522,000000,17.1,18.2,17.1,17.5,4757351,0
+NTNX.US,D,20170523,000000,18.05,18.11,16.96,17.02,2799694,0
+NTNX.US,D,20170524,000000,17.15,17.86,17.03,17.45,3082738,0
+NTNX.US,D,20170525,000000,17.9,17.9399,17.15,17.57,6508344,0
+NTNX.US,D,20170526,000000,20.1,20.9,19,19.59,20533078,0
+NTNX.US,D,20170530,000000,19.73,19.8,18.07,18.15,12460216,0
+NTNX.US,D,20170531,000000,18.18,18.89,17.85,18.65,5678470,0
+NTNX.US,D,20170601,000000,18.65,19.23,18.4895,18.58,4286570,0
+NTNX.US,D,20170602,000000,18.52,18.97,18.158,18.58,3672365,0
+NTNX.US,D,20170605,000000,18.92,19.34,18.54,18.67,5402923,0
+NTNX.US,D,20170606,000000,18.59,19.26,18.4,18.4301,4017261,0
+NTNX.US,D,20170607,000000,18.51,18.64,18.16,18.6,2835858,0
+NTNX.US,D,20170608,000000,18.23,18.25,16.64,17.88,6210966,0
+NTNX.US,D,20170609,000000,17.97,18,17.01,17.48,3434002,0
+NTNX.US,D,20170612,000000,17.1,17.53,16.85,17.28,3158436,0
+NTNX.US,D,20170613,000000,17.3,18.115,17.235,17.95,2481479,0
+NTNX.US,D,20170614,000000,18.04,18.17,17.22,17.44,2112544,0
+NTNX.US,D,20170615,000000,17.15,17.52,16.97,17.46,2190146,0
+NTNX.US,D,20170616,000000,17.31,17.67,17.15,17.665,3422500,0
+NTNX.US,D,20170619,000000,17.64,18.43,17.6,18.36,3705261,0
+NTNX.US,D,20170620,000000,18.12,18.48,18,18.25,2158848,0
+NTNX.US,D,20170621,000000,18.27,18.6,18.16,18.34,2450275,0
+NTNX.US,D,20170622,000000,18.33,18.67,18.31,18.5,2569833,0
+NTNX.US,D,20170623,000000,18.55,19.48,18.51,19.31,7644105,0
+NTNX.US,D,20170626,000000,19.41,20.2486,19.37,19.75,4287325,0
+NTNX.US,D,20170627,000000,19.77,19.85,18.6,18.64,2940237,0
+NTNX.US,D,20170628,000000,20.18,20.69,19.68,20.36,10794982,0
+NTNX.US,D,20170629,000000,20.77,20.82,19.5,19.93,4135072,0
+NTNX.US,D,20170630,000000,20,20.5,19.34,20.15,4019807,0
+NTNX.US,D,20170703,000000,20.09,20.2,19.04,19.24,2479497,0
+NTNX.US,D,20170705,000000,19.3,19.54,19.03,19.5,2798796,0
+NTNX.US,D,20170706,000000,19.37,19.5,18.62,18.69,2368854,0
+NTNX.US,D,20170707,000000,18.9,19.33,18.8,19.12,1934735,0
+NTNX.US,D,20170710,000000,19.11,19.4,18.94,19.16,1909820,0
+NTNX.US,D,20170711,000000,19.03,19.37,18.8,19.12,1918049,0
+NTNX.US,D,20170712,000000,19.4,19.67,19.12,19.53,2511989,0
+NTNX.US,D,20170713,000000,19.63,20.48,19.56,20.27,3164306,0
+NTNX.US,D,20170714,000000,22.065,22.38,21.6219,22.12,11266398,0
+NTNX.US,D,20170717,000000,22.93,23,22,22.75,9605021,0
+NTNX.US,D,20170718,000000,22.61,23.93,22.5,23.57,7722302,0
+NTNX.US,D,20170719,000000,23.87,24.465,23.34,24.41,5229191,0
+NTNX.US,D,20170720,000000,24.48,24.87,23.82,24.05,4728682,0
+NTNX.US,D,20170721,000000,24.03,24.05,23.5,23.73,3901354,0
+NTNX.US,D,20170724,000000,23.55,23.685,23.06,23.35,3063945,0
+NTNX.US,D,20170725,000000,23.49,23.84,22.83,23.73,3116371,0
+NTNX.US,D,20170726,000000,23.74,23.8998,22.87,22.97,2819551,0
+NTNX.US,D,20170727,000000,23.23,23.25,21.31,21.82,5037498,0
+NTNX.US,D,20170728,000000,21.5,22.37,21.43,21.74,2455438,0
+NTNX.US,D,20170731,000000,21.79,21.9771,20.95,21.245,2672833,0
+NTNX.US,D,20170801,000000,21.43,21.5412,20.98,21.44,2256993,0
+NTNX.US,D,20170802,000000,21.79,22.17,20.8,21.19,3543960,0
+NTNX.US,D,20170803,000000,21.28,21.32,20.94,20.98,1880117,0
+NTNX.US,D,20170804,000000,21.13,21.48,21.03,21.42,1582664,0
+NTNX.US,D,20170807,000000,21.71,22.29,21.53,22.16,2372068,0
+NTNX.US,D,20170808,000000,22.45,22.76,21.85,21.93,2381858,0
+NTNX.US,D,20170809,000000,22.01,22.05,21.47,21.91,1729520,0
+NTNX.US,D,20170810,000000,21.65,21.81,20.65,20.7,2751579,0
+NTNX.US,D,20170811,000000,20.77,21.54,20.75,21.48,2135382,0
+NTNX.US,D,20170814,000000,22,22.26,21.64,22.06,2045207,0
+NTNX.US,D,20170815,000000,22.09,22.21,21.241,21.32,2107566,0
+NTNX.US,D,20170816,000000,21.46,22.1,21.3136,21.73,1844046,0
+NTNX.US,D,20170817,000000,22.15,22.98,21.76,21.83,3945156,0
+NTNX.US,D,20170818,000000,21.86,22.01,21.31,21.91,2280983,0
+NTNX.US,D,20170821,000000,21.8,21.85,21.3,21.56,2029323,0
+NTNX.US,D,20170822,000000,21.74,21.94,21.3865,21.84,2121063,0
+NTNX.US,D,20170823,000000,21.67,21.89,21.51,21.73,1666963,0
+NTNX.US,D,20170824,000000,21.7,22.22,21.7,21.9,1800753,0
+NTNX.US,D,20170825,000000,21.97,22.11,21.6,21.95,2245033,0
+NTNX.US,D,20170828,000000,22.05,22.35,21.9,22.19,2108322,0
+NTNX.US,D,20170829,000000,21.96,22.45,21.76,22.19,2519780,0
+NTNX.US,D,20170830,000000,22.35,22.39,21.895,21.9,3344645,0
+NTNX.US,D,20170831,000000,22.21,22.4,21.55,22,7441354,0
+NTNX.US,D,20170901,000000,23.52,24.19,21.84,22,17790865,0
+NTNX.US,D,20170905,000000,21.95,21.99,20.02,21.3,10794151,0
+NTNX.US,D,20170906,000000,21.39,22.5,20.91,22.48,5493776,0
+NTNX.US,D,20170907,000000,22.19,23.1,22.11,22.16,4589447,0
+NTNX.US,D,20170908,000000,22.05,22.14,21.65,21.74,2352253,0
+NTNX.US,D,20170911,000000,21.82,22.34,21.8,22.05,2150380,0
+NTNX.US,D,20170912,000000,21.95,22.54,21.86,21.95,3015786,0
+NTNX.US,D,20170913,000000,21.82,22.07,21.3,21.49,3438431,0
+NTNX.US,D,20170914,000000,21.35,21.64,21.21,21.61,2587934,0
+NTNX.US,D,20170915,000000,21.43,21.79,21.35,21.56,4237240,0
+NTNX.US,D,20170918,000000,22,23.06,21.72,22.73,8024737,0
+NTNX.US,D,20170919,000000,22.66,22.9,21.85,22,4132090,0
+NTNX.US,D,20170920,000000,22.09,23.02,21.9,23,4436556,0
+NTNX.US,D,20170921,000000,22.99,23.9,22.96,23.46,4742499,0
+NTNX.US,D,20170922,000000,23.49,24.97,23.43,24.5,7500152,0
+NTNX.US,D,20170925,000000,24.3,24.659,22.89,23.18,5178729,0
+NTNX.US,D,20170926,000000,23.29,23.88,22.95,23.49,3574454,0
+NTNX.US,D,20170927,000000,23.64,23.8,23.1,23.1101,3704560,0
+NTNX.US,D,20170928,000000,23.12,23.1799,21.63,22.43,7433509,0
+NTNX.US,D,20170929,000000,22.41,22.73,22.25,22.39,2646564,0
+NTNX.US,D,20171002,000000,22.16,23.54,21.82,23.51,5520576,0
+NTNX.US,D,20171003,000000,23.36,23.63,22.96,23.17,3368470,0
+NTNX.US,D,20171004,000000,23,23.4,22.41,22.85,4209716,0
+NTNX.US,D,20171005,000000,22.91,23.44,22.69,23.2,2937228,0
+NTNX.US,D,20171006,000000,23.14,23.22,22.85,23.14,2791765,0
+NTNX.US,D,20171009,000000,23.14,23.6711,23.02,23.31,2479463,0
+NTNX.US,D,20171010,000000,24.13,26.4399,24.1,25.61,15569927,0
+NTNX.US,D,20171011,000000,25.75,26.75,25.34,26.66,7359445,0
+NTNX.US,D,20171012,000000,26.57,26.74,25.21,25.81,5282697,0
+NTNX.US,D,20171013,000000,25.81,27.33,25.7111,26.62,5061182,0
+NTNX.US,D,20171016,000000,26.75,27.4936,26.52,26.54,3305919,0
+NTNX.US,D,20171017,000000,26.51,26.89,26.14,26.31,2300814,0
+NTNX.US,D,20171018,000000,26.33,26.49,26.01,26.28,2261183,0
+NTNX.US,D,20171019,000000,25.93,26.49,25.5,26.34,2347182,0
+NTNX.US,D,20171020,000000,26.55,27.109,26.4501,26.67,2225657,0
+NTNX.US,D,20171023,000000,26.75,27.38,26.4103,26.46,3359761,0
+NTNX.US,D,20171024,000000,26.75,28.5,26.37,27.95,5597751,0
+NTNX.US,D,20171025,000000,27.9,27.95,26.35,27.23,5227068,0
+NTNX.US,D,20171026,000000,27.46,27.89,27.15,27.8,2570683,0
+NTNX.US,D,20171027,000000,28.26,28.53,27.28,27.89,3186862,0
+NTNX.US,D,20171030,000000,27.64,28.69,27.1,28.28,3133786,0
+NTNX.US,D,20171031,000000,28.14,28.85,28.13,28.5,2141904,0
+NTNX.US,D,20171101,000000,28.78,29,27.54,27.58,3090256,0
+NTNX.US,D,20171102,000000,27.67,27.88,26.9334,27.45,2583416,0
+NTNX.US,D,20171103,000000,27.54,27.7,27.2,27.33,1558935,0
+NTNX.US,D,20171106,000000,27.88,28.89,27.7001,28.48,3232699,0
+NTNX.US,D,20171107,000000,28.5,28.55,28.16,28.16,1991751,0
+NTNX.US,D,20171108,000000,28.07,28.16,26.97,28.03,2908698,0
+NTNX.US,D,20171109,000000,27.83,28.98,27.28,28.63,3381306,0
+NTNX.US,D,20171110,000000,28.44,29.43,28.42,28.85,1996524,0
+NTNX.US,D,20171113,000000,28.61,28.99,28.35,28.87,1174133,0
+NTNX.US,D,20171114,000000,28.76,29.13,28.29,28.3,1553191,0
+NTNX.US,D,20171115,000000,28.28,29.38,28.18,29.11,2191107,0
+NTNX.US,D,20171116,000000,29.28,29.45,28.8,29.15,2883977,0
+NTNX.US,D,20171117,000000,29.1,29.92,29.07,29.3,2495721,0
+NTNX.US,D,20171120,000000,29.41,29.9,29.32,29.7,2752045,0
+NTNX.US,D,20171121,000000,29.9,30.62,29.8,30.2,3801078,0
+NTNX.US,D,20171122,000000,30.55,33.5,30.55,33.18,7207642,0
+NTNX.US,D,20171124,000000,34,34.83,33.33,34.3,3834832,0
+NTNX.US,D,20171127,000000,34.07,34.85,33.9,34.65,4043491,0
+NTNX.US,D,20171128,000000,34.5,34.69,33.28,34.62,4325296,0
+NTNX.US,D,20171129,000000,34.8,35,31.81,32.52,5744848,0
+NTNX.US,D,20171130,000000,32.84,33.25,32.4285,32.8,5554645,0
+NTNX.US,D,20171201,000000,35.12,38.28,33.77,36.06,20918911,0
+NTNX.US,D,20171204,000000,36.02,36.9399,33.86,34.04,8362275,0
+NTNX.US,D,20171205,000000,33.46,34.97,32.83,34.09,3602851,0
+NTNX.US,D,20171206,000000,34,35.4642,33.82,35.29,3103773,0
+NTNX.US,D,20171207,000000,35.44,36.15,34.745,34.78,3457874,0
+NTNX.US,D,20171208,000000,35.18,35.8,34.82,35.05,2811070,0
+NTNX.US,D,20171211,000000,35.01,36.38,35.01,35.98,3142110,0
+NTNX.US,D,20171212,000000,35.63,35.96,34.5,34.71,3451309,0
+NTNX.US,D,20171213,000000,34.82,35.57,34.59,35.34,4531044,0
+NTNX.US,D,20171214,000000,35.35,36.3,35.21,35.43,4878047,0
+NTNX.US,D,20171215,000000,35.53,36.03,34.91,36,9043687,0
+NTNX.US,D,20171218,000000,36.09,36.92,35.36,36.6,4984255,0
+NTNX.US,D,20171219,000000,36.36,36.76,35.8,36.02,4202250,0
+NTNX.US,D,20171220,000000,35.93,36,34.32,35.33,4279359,0
+NTNX.US,D,20171221,000000,35.33,35.57,34.83,35.06,3154017,0
+NTNX.US,D,20171222,000000,35.13,35.13,34.74,34.84,1849096,0
+NTNX.US,D,20171226,000000,34.35,36.18,34.21,35.93,2184282,0
+NTNX.US,D,20171227,000000,35.79,35.95,35.3324,35.56,1384330,0
+NTNX.US,D,20171228,000000,35.62,36.3698,35.575,35.86,1266391,0
+NTNX.US,D,20171229,000000,35.81,36.13,35.2515,35.28,1745760,0
+NTNX.US,D,20180102,000000,35.28,36.17,35.17,35.95,1920243,0
+NTNX.US,D,20180103,000000,35.78,37.19,35.78,36.77,3812531,0
+NTNX.US,D,20180104,000000,37.01,37.35,35.52,36.23,3891886,0
+NTNX.US,D,20180105,000000,36.26,37.1,36.2,36.91,2531074,0
+NTNX.US,D,20180108,000000,36.87,38.48,36.64,38.4,4215674,0
+NTNX.US,D,20180109,000000,38.44,38.7999,37.19,37.28,3262970,0
+NTNX.US,D,20180110,000000,36.96,37.33,36.71,37.02,1649782,0
+NTNX.US,D,20180111,000000,37.32,38.12,37.31,37.95,1807980,0
+NTNX.US,D,20180112,000000,38,38.22,37.36,37.84,1919557,0
+NTNX.US,D,20180116,000000,37.95,38,35.53,36.01,3983261,0
+NTNX.US,D,20180117,000000,34.91,37.27,34.23,36.73,3643175,0
+NTNX.US,D,20180118,000000,36.68,36.79,35.43,36.19,3856548,0
+NTNX.US,D,20180119,000000,35.92,36.85,35.62,35.93,3246964,0
+NTNX.US,D,20180122,000000,35.52,35.95,34.81,35.91,3770255,0
+NTNX.US,D,20180123,000000,36,37.7,35.63,37.49,3773242,0
+NTNX.US,D,20180124,000000,37.5,37.68,35.6687,36.4,3250179,0
+NTNX.US,D,20180125,000000,35,35.095,33.06,33.21,9404905,0
+NTNX.US,D,20180126,000000,33.45,33.9,32.95,32.99,3972842,0
+NTNX.US,D,20180129,000000,32.95,33.29,32.26,32.39,2900684,0
+NTNX.US,D,20180130,000000,31.39,32.67,30.63,32.05,3993478,0
+NTNX.US,D,20180131,000000,32.41,33.4299,31.79,32.1,2675626,0
+NTNX.US,D,20180201,000000,31.85,32.57,31.555,32.11,2408024,0
+NTNX.US,D,20180202,000000,31.6,32.2,30.96,31.26,3177215,0
+NTNX.US,D,20180205,000000,30.35,32.48,29.39,30.34,3833800,0
+NTNX.US,D,20180206,000000,29.6,31.46,29.34,31.23,3411690,0
+NTNX.US,D,20180207,000000,32.79,33.875,32.39,32.56,4676862,0
+NTNX.US,D,20180208,000000,33.11,33.19,31.1815,31.24,3040982,0
+NTNX.US,D,20180209,000000,31.58,32.85,29.94,31.6,5167821,0
+NTNX.US,D,20180212,000000,31.83,33.06,31.6,32.89,2427856,0
+NTNX.US,D,20180213,000000,32.47,33.63,32.322,33.19,2040776,0
+NTNX.US,D,20180214,000000,32.9,34.45,32.9,34.22,2654538,0
+NTNX.US,D,20180215,000000,34.49,34.929,33.5962,34.82,2145914,0
+NTNX.US,D,20180216,000000,34.88,35.34,34.39,34.46,1917110,0
+NTNX.US,D,20180220,000000,34.68,35.49,33.8,34.79,4529172,0
+NTNX.US,D,20180221,000000,34.81,35.99,34.72,34.82,4372640,0
+NTNX.US,D,20180222,000000,35.01,35.71,34.5896,34.85,3777720,0
+NTNX.US,D,20180223,000000,35,35.6,34.81,35.6,2166136,0
+NTNX.US,D,20180226,000000,35.96,36.77,35.47,36.54,2592326,0
+NTNX.US,D,20180227,000000,36.64,36.686,35.82,35.93,2742911,0
+NTNX.US,D,20180228,000000,35.9,36.84,35.68,36.45,3292495,0
+NTNX.US,D,20180301,000000,36.55,37.16,35.65,36.2,5911884,0
+NTNX.US,D,20180302,000000,36.41,38.9,36.4,38.87,9831159,0
+NTNX.US,D,20180305,000000,38.73,42.45,38.51,42.03,10004825,0
+NTNX.US,D,20180306,000000,42.36,44.5,42.14,44.13,8282817,0
+NTNX.US,D,20180307,000000,42.92,45.79,42.12,45.65,7508001,0
+NTNX.US,D,20180308,000000,45.82,47.14,45.03,46.32,5457064,0
+NTNX.US,D,20180309,000000,47.99,49.8,47.5901,49.095,9683620,0
+NTNX.US,D,20180312,000000,49.64,51.63,49,51.48,9071030,0
+NTNX.US,D,20180313,000000,52.7,53.67,51.58,53.04,9311134,0
+NTNX.US,D,20180314,000000,53.25,54.98,51.32,54.66,8761044,0
+NTNX.US,D,20180315,000000,54.74,55.1,53.09,54.41,7339801,0
+NTNX.US,D,20180316,000000,54.07,54.65,52.54,53.74,8485008,0
+NTNX.US,D,20180319,000000,52.37,54.2671,51.71,53,7124411,0
+NTNX.US,D,20180320,000000,53.18,54,52.55,53.85,4855002,0
+NTNX.US,D,20180321,000000,53.5,54.17,52.79,53.43,4347780,0
+NTNX.US,D,20180322,000000,52.73,55.25,52.31,52.87,6450392,0
+NTNX.US,D,20180323,000000,51.6,52.15,49.08,49.92,8000514,0
+NTNX.US,D,20180326,000000,50.99,51.93,50.26,51.89,4851065,0
+NTNX.US,D,20180327,000000,52.28,52.58,46.73,47.36,7611248,0
+NTNX.US,D,20180328,000000,46.76,48.53,45.3,47.94,5973896,0
+NTNX.US,D,20180329,000000,48.61,49.455,47.61,49.11,4020951,0
+NTNX.US,D,20180402,000000,48.28,49.64,47.43,47.66,3531920,0
+NTNX.US,D,20180403,000000,48.45,48.72,47.15,48.62,2880004,0
+NTNX.US,D,20180404,000000,47.5,50.41,47.5,50.26,3497702,0
+NTNX.US,D,20180405,000000,50.76,52.06,49.75,51.81,4017874,0
+NTNX.US,D,20180406,000000,51.07,52.21,49.09,49.84,4516829,0
+NTNX.US,D,20180409,000000,49.96,51.19,49.4379,49.52,3223973,0
+NTNX.US,D,20180410,000000,50.37,53.35,50.2,52.3,4738787,0
+NTNX.US,D,20180411,000000,52.29,53.1,51.85,52.29,2249134,0
+NTNX.US,D,20180412,000000,53.01,54.11,52.7,53.49,2581665,0
+NTNX.US,D,20180413,000000,53.75,54.41,52.52,53.78,2943816,0
+NTNX.US,D,20180416,000000,53.58,54.289,52.77,53.41,1891269,0
+NTNX.US,D,20180417,000000,54.01,56,53.711,55.33,3826580,0
+NTNX.US,D,20180418,000000,55.38,56.28,54.43,55.51,2221734,0
+NTNX.US,D,20180419,000000,55.66,55.83,54.61,55.15,2279871,0
+NTNX.US,D,20180420,000000,54.9,55.43,53.51,54.03,2351654,0
+NTNX.US,D,20180423,000000,54.41,55.81,53.31,53.86,2768643,0
+NTNX.US,D,20180424,000000,54.31,54.93,51.01,52.51,3873142,0
+NTNX.US,D,20180425,000000,52.61,52.71,49.28,50.61,2918632,0
+NTNX.US,D,20180426,000000,51.54,52.75,50.9,52.15,1733158,0
+NTNX.US,D,20180427,000000,52.82,52.96,48.62,49.59,5119668,0
+NTNX.US,D,20180430,000000,49.15,51.15,47.98,50.59,2541495,0
+NTNX.US,D,20180501,000000,50.27,51.97,50.16,51.91,1310550,0
+NTNX.US,D,20180502,000000,52.08,53.85,51.66,52.1,1582874,0
+NTNX.US,D,20180503,000000,51.74,52.9764,51.06,52.71,1229720,0
+NTNX.US,D,20180504,000000,52.39,54.63,52.02,54.39,2025676,0
+NTNX.US,D,20180507,000000,54.19,57.02,54.19,55.72,2971652,0
+NTNX.US,D,20180508,000000,56.06,57.19,55.12,57.15,1883450,0
+NTNX.US,D,20180509,000000,57.55,58.85,57.36,58.5,1888146,0
+NTNX.US,D,20180510,000000,58.98,59.29,57.85,59.13,2273071,0
+NTNX.US,D,20180511,000000,59.46,59.87,58.69,59.1,1758262,0
+NTNX.US,D,20180514,000000,59.46,60,57.02,57.33,2362612,0
+NTNX.US,D,20180515,000000,57.02,57.4302,55.59,57.19,2594801,0
+NTNX.US,D,20180516,000000,57.42,58.25,56.88,57.35,1761011,0
+NTNX.US,D,20180517,000000,57.27,58.51,57.1,58.3,1814755,0
+NTNX.US,D,20180518,000000,58.35,59.05,58.21,58.24,1744211,0
+NTNX.US,D,20180521,000000,58.41,58.8,56.32,56.67,2846171,0
+NTNX.US,D,20180522,000000,57.17,57.25,55.79,56.4,1804064,0
+NTNX.US,D,20180523,000000,55.8,56.73,55.06,56.28,2449600,0
+NTNX.US,D,20180524,000000,56.06,56.29,54.13,55.36,4379808,0
+NTNX.US,D,20180525,000000,54.48,57.72,52.11,52.5,8888265,0
+NTNX.US,D,20180529,000000,51.96,53.05,51.05,51.93,4558652,0
+NTNX.US,D,20180530,000000,52.62,54.93,52.5,54.39,3250197,0
+NTNX.US,D,20180531,000000,54.28,54.98,53.15,53.45,2569563,0
+NTNX.US,D,20180601,000000,53.84,56.88,53.8,56.72,3199019,0
+NTNX.US,D,20180604,000000,56.79,57.35,54.67,56.99,2566236,0
+NTNX.US,D,20180605,000000,57,57.12,55.8068,57.02,2325393,0
+NTNX.US,D,20180606,000000,56.62,56.91,55.54,56.2,2476664,0
+NTNX.US,D,20180607,000000,56.56,59,54.67,55.85,4509062,0
+NTNX.US,D,20180608,000000,55.48,56.75,55.4,56.19,1959681,0
+NTNX.US,D,20180611,000000,56.36,56.75,55.42,56.36,1926847,0
+NTNX.US,D,20180612,000000,56.74,61.45,56.59,60.65,7455273,0
+NTNX.US,D,20180613,000000,60.67,64.35,60.43,63.5,6960269,0
+NTNX.US,D,20180614,000000,63.69,64.8699,62.55,62.58,4099303,0
+NTNX.US,D,20180615,000000,62.1,62.55,60.6273,61.89,2181445,0
+NTNX.US,D,20180618,000000,60.66,64.17,59.56,63.71,3960594,0
+NTNX.US,D,20180619,000000,62.5,63.25,59.08,61.55,4217091,0
+NTNX.US,D,20180620,000000,61.67,62.53,59.71,59.86,3155259,0
+NTNX.US,D,20180621,000000,60.15,60.5,58.17,58.43,2868121,0
+NTNX.US,D,20180622,000000,58.72,58.87,54.25,54.34,15543200,0
+NTNX.US,D,20180625,000000,54.62,55.22,50.24,51.64,7852429,0
+NTNX.US,D,20180626,000000,52.67,52.67,51.14,51.97,4894870,0
+NTNX.US,D,20180627,000000,52.28,53.305,49.98,50.09,4691899,0
+NTNX.US,D,20180628,000000,49.69,52.18,49.25,51.91,2861550,0
+NTNX.US,D,20180629,000000,52.35,53.13,51.57,51.57,2747039,0
+NTNX.US,D,20180702,000000,50.34,52.3651,50,52.32,2096216,0
+NTNX.US,D,20180703,000000,52.47,52.51,51.15,51.905,1296289,0
+NTNX.US,D,20180705,000000,52.04,52.82,51.56,52.55,2332203,0
+NTNX.US,D,20180706,000000,51.85,54.4,51.8,53.75,2291250,0
+NTNX.US,D,20180709,000000,54.48,54.9,51.99,53.14,2527411,0
+NTNX.US,D,20180710,000000,53.39,54.63,53.165,53.65,2005067,0
+NTNX.US,D,20180711,000000,53.36,55.77,52.95,55.2,2611220,0
+NTNX.US,D,20180712,000000,55.5,57.47,55.21,57.32,2440050,0
+NTNX.US,D,20180713,000000,57.5,57.659,55.68,56.35,1687125,0
+NTNX.US,D,20180716,000000,56.5,57.05,55.73,56.54,1476871,0
+NTNX.US,D,20180717,000000,56.01,58.27,55.5,57.51,2004729,0
+NTNX.US,D,20180718,000000,57.8,58.35,57,58.11,1769582,0
+NTNX.US,D,20180719,000000,57.65,58.41,56.87,57.43,1545783,0
+NTNX.US,D,20180720,000000,57.5,57.88,56.41,56.48,1226277,0
+NTNX.US,D,20180723,000000,56.24,56.37,54.21,56.06,1982887,0
+NTNX.US,D,20180724,000000,56.75,56.99,52.93,53.29,2887040,0
+NTNX.US,D,20180725,000000,53.31,55.02,53.01,54.45,1943358,0
+NTNX.US,D,20180726,000000,53.51,55.2994,52.52,54.85,1561743,0
+NTNX.US,D,20180727,000000,54.76,55.13,50.92,51.89,3285023,0
+NTNX.US,D,20180730,000000,51.74,52.1,48.03,48.88,3266720,0
+NTNX.US,D,20180731,000000,48.74,50.41,47.57,48.89,2698772,0
+NTNX.US,D,20180801,000000,49.42,50.21,48.5616,49.34,1720123,0
+NTNX.US,D,20180802,000000,49.11,51.16,48.67,50.78,1385371,0
+NTNX.US,D,20180803,000000,50.97,51.1,49.85,50.68,1079781,0
+NTNX.US,D,20180806,000000,50.7,51.75,50.4,51.6,1480697,0
+NTNX.US,D,20180807,000000,52,52.5,51.38,52.13,857508,0
+NTNX.US,D,20180808,000000,52.27,52.9,51.76,51.92,1970101,0
+NTNX.US,D,20180809,000000,52.21,54.97,52.02,53.96,2156660,0
+NTNX.US,D,20180810,000000,52.95,54.93,52.78,54.33,1066632,0
+NTNX.US,D,20180813,000000,54.3,55.52,53.52,53.77,2027939,0
+NTNX.US,D,20180814,000000,54.31,56.2,53.75,56,2153527,0
+NTNX.US,D,20180815,000000,55.7,56.5,54.6,55.42,2106775,0
+NTNX.US,D,20180816,000000,56,56.7,55.45,55.66,1244356,0
+NTNX.US,D,20180817,000000,53.41,54.4,51.05,53.59,4577961,0
+NTNX.US,D,20180820,000000,53.61,53.9,52.11,52.93,1416613,0
+NTNX.US,D,20180821,000000,53.4,54.58,53.1,53.56,1233982,0
+NTNX.US,D,20180822,000000,53.52,55.97,53.22,55.26,2115298,0
+NTNX.US,D,20180823,000000,55.34,57,55.34,56.21,2416672,0
+NTNX.US,D,20180824,000000,56.11,57.45,55.9,56.97,2124619,0
+NTNX.US,D,20180827,000000,58.15,60.05,58,59.6,3352871,0
+NTNX.US,D,20180828,000000,60.14,60.84,59.65,60.55,2928557,0
+NTNX.US,D,20180829,000000,60.34,61.915,60.34,61.13,2918289,0
+NTNX.US,D,20180830,000000,62,63.38,60.17,60.82,4370922,0
+NTNX.US,D,20180831,000000,57.15,61.96,56.01,56.32,7110503,0
+NTNX.US,D,20180904,000000,56.18,57.15,54.39,56.38,4288242,0
+NTNX.US,D,20180905,000000,56,56.469,51.87,53.09,5272068,0
+NTNX.US,D,20180906,000000,53.11,53.32,50.8719,51.41,3069085,0
+NTNX.US,D,20180907,000000,50.9,52.6199,50.01,51.33,2469497,0
+NTNX.US,D,20180910,000000,51.62,52.11,50.71,51.82,3631183,0
+NTNX.US,D,20180911,000000,53.16,53.83,51.72,52.29,4050676,0
+NTNX.US,D,20180912,000000,51.85,52.98,50.3762,51.48,2767855,0
+NTNX.US,D,20180913,000000,51.58,52.97,51.351,52.3,2245980,0
+NTNX.US,D,20180914,000000,52.26,53.39,51.95,52.5,1466886,0
+NTNX.US,D,20180917,000000,51.99,52.139,46.31,46.43,8196456,0
+NTNX.US,D,20180918,000000,48.99,50.64,48.1,49.65,6072347,0
+NTNX.US,D,20180919,000000,49.86,50.3,46.48,46.67,4620634,0
+NTNX.US,D,20180920,000000,47.06,48.41,45.91,48.01,4413924,0
+NTNX.US,D,20180921,000000,48.34,48.58,46.2,46.45,4069354,0
+NTNX.US,D,20180924,000000,41.87,44,41,42.4,11723563,0
+NTNX.US,D,20180925,000000,42.5,43.6299,41.68,43.12,4463089,0
+NTNX.US,D,20180926,000000,43.21,43.65,42.14,42.24,2276019,0
+NTNX.US,D,20180927,000000,42.24,43.2,42.12,42.59,2193121,0
+NTNX.US,D,20180928,000000,42.26,43.42,42.26,42.72,2360284,0
+NTNX.US,D,20181001,000000,43.02,44.25,42.95,43.43,3440607,0
+NTNX.US,D,20181002,000000,43.41,43.5784,41.7,41.81,3776679,0
+NTNX.US,D,20181003,000000,42.3,44.2,42.3,43.25,4857873,0
+NTNX.US,D,20181004,000000,43.03,44.3,42.1,42.32,4393044,0
+NTNX.US,D,20181005,000000,42.41,43.38,41.77,42.58,4181247,0
+NTNX.US,D,20181008,000000,41.79,42.76,38.8797,40.28,5673676,0
+NTNX.US,D,20181009,000000,40.11,41.4791,39.58,40.54,3433890,0
+NTNX.US,D,20181010,000000,39.97,40.24,38.7303,38.93,4013220,0
+NTNX.US,D,20181011,000000,38.35,40.135,37.51,38.59,4882602,0
+NTNX.US,D,20181012,000000,40.25,41.52,39.75,41.46,3270341,0
+NTNX.US,D,20181015,000000,41.32,41.32,40.01,40.29,2744727,0
+NTNX.US,D,20181016,000000,41.14,42.38,40.64,42.31,2678564,0
+NTNX.US,D,20181017,000000,42.54,42.55,40.82,42.29,2018782,0
+NTNX.US,D,20181018,000000,41.9,42.345,40.44,40.97,1682289,0
+NTNX.US,D,20181019,000000,41.21,41.21,37.44,38.76,5542215,0
+NTNX.US,D,20181022,000000,39.14,40.27,38.37,39.71,2174428,0
+NTNX.US,D,20181023,000000,38.3,39.585,37.64,39.44,4606814,0
+NTNX.US,D,20181024,000000,39.45,39.95,37.3,37.44,1683389,0
+NTNX.US,D,20181025,000000,37.85,38.84,37.5,38.26,1788456,0
+NTNX.US,D,20181026,000000,36.74,37.57,35.38,35.95,3972787,0
+NTNX.US,D,20181029,000000,37.81,38.23,36.5,37.07,3501328,0
+NTNX.US,D,20181030,000000,37,39.57,36.8001,39.35,2872674,0
+NTNX.US,D,20181031,000000,40.21,42.35,40.14,41.51,2757275,0
+NTNX.US,D,20181101,000000,41.77,43.67,40.72,43.35,2298665,0
+NTNX.US,D,20181102,000000,43.48,44.35,42.33,43.09,1661317,0
+NTNX.US,D,20181105,000000,43.09,43.09,41.44,42.39,1252663,0
+NTNX.US,D,20181106,000000,42.47,46.25,42.01,44.41,5926872,0
+NTNX.US,D,20181107,000000,45,47,44.28,45.73,3023911,0
+NTNX.US,D,20181108,000000,45.69,46.34,45.1,45.65,1315047,0
+NTNX.US,D,20181109,000000,45.05,45.2,42.72,43.57,1926124,0
+NTNX.US,D,20181112,000000,43.16,43.64,40.36,41.64,2187837,0
+NTNX.US,D,20181113,000000,42.49,42.94,41.2,41.52,1880968,0
+NTNX.US,D,20181114,000000,41.92,42.6,40.8357,41.44,1178226,0
+NTNX.US,D,20181115,000000,41.37,43.3369,41.03,42.65,1536553,0
+NTNX.US,D,20181116,000000,42.06,42.71,40.9408,42.12,1448713,0
+NTNX.US,D,20181119,000000,41.68,42.3225,38.3534,38.8,2916040,0
+NTNX.US,D,20181120,000000,36.18,39.39,35.4,38.18,2784561,0
+NTNX.US,D,20181121,000000,39.5,39.91,38.5,39.35,1539858,0
+NTNX.US,D,20181123,000000,38.74,40.4,38.55,39.95,959525,0
+NTNX.US,D,20181126,000000,41.27,41.73,40.45,41.72,1925087,0
+NTNX.US,D,20181127,000000,41.34,41.95,40.76,40.97,3654923,0
+NTNX.US,D,20181128,000000,44.9,45.07,42.12,43.105,8639210,0
+NTNX.US,D,20181129,000000,42.89,44.46,42.3,43.84,2480203,0
+NTNX.US,D,20181130,000000,44,45.78,43.97,44.71,2768200,0
+NTNX.US,D,20181203,000000,46.5,46.9296,43.9,44.96,2853307,0
+NTNX.US,D,20181204,000000,44.46,44.83,42.29,42.63,2438993,0
+NTNX.US,D,20181206,000000,41.44,44.75,41.3,44.43,3540462,0
+NTNX.US,D,20181207,000000,43.99,44.35,41.71,42.28,1792117,0
+NTNX.US,D,20181210,000000,41.71,44,41.71,43.16,1551426,0
+NTNX.US,D,20181211,000000,44.02,45.63,43.85,44.49,2683836,0
+NTNX.US,D,20181212,000000,45.35,46.25,44.41,44.47,2400553,0
+NTNX.US,D,20181213,000000,44.78,45.25,43.9782,44.7,1125772,0
+NTNX.US,D,20181214,000000,44.11,45.99,43.5,44.12,1770087,0
+NTNX.US,D,20181217,000000,43.44,43.44,38.315,38.9,6878001,0
+NTNX.US,D,20181218,000000,39.28,41.59,39.07,40.88,4480472,0
+NTNX.US,D,20181219,000000,40.75,41.9799,39.5,39.99,2329400,0
+NTNX.US,D,20181220,000000,39.41,40.24,36.78,38.23,2950954,0
+NTNX.US,D,20181221,000000,38.65,38.91,35.75,36.47,4992081,0
+NTNX.US,D,20181224,000000,35.69,37.76,35.24,36.13,1480765,0
+NTNX.US,D,20181226,000000,36.51,38.97,36.51,38.92,1774947,0
+NTNX.US,D,20181227,000000,38.23,39.91,37.87,39.91,1864816,0
+NTNX.US,D,20181228,000000,40.13,40.89,38.97,40.27,1706255,0
+NTNX.US,D,20181231,000000,41.06,42.45,40.6709,41.59,2484083,0
+NTNX.US,D,20190102,000000,40.82,42.31,40.48,41.94,2086488,0
+NTNX.US,D,20190103,000000,41.25,41.74,39.92,40.39,1533385,0
+NTNX.US,D,20190104,000000,41.32,44.35,41.14,43.47,3224709,0
+NTNX.US,D,20190107,000000,43.28,45.82,43.25,44.92,2863698,0
+NTNX.US,D,20190108,000000,45.6,46.535,45.01,45.31,2436293,0
+NTNX.US,D,20190109,000000,45.5,45.75,44.65,45.21,1560611,0
+NTNX.US,D,20190110,000000,44.55,45.42,44.2,45.13,1421268,0
+NTNX.US,D,20190111,000000,44.98,45.495,44.48,45.46,1405862,0
+NTNX.US,D,20190114,000000,44.93,46.19,44.79,45.55,2370304,0
+NTNX.US,D,20190115,000000,45.85,48.95,45.72,48.74,3970759,0
+NTNX.US,D,20190116,000000,50.25,51.67,48.38,49.01,3792932,0
+NTNX.US,D,20190117,000000,48.96,50.75,48.625,50.16,2460577,0
+NTNX.US,D,20190118,000000,50.67,52.43,50.12,52.16,2979488,0
+NTNX.US,D,20190122,000000,50.73,51.6,50.15,50.73,2420852,0
+NTNX.US,D,20190123,000000,51.16,51.94,49.42,50.26,1998040,0
+NTNX.US,D,20190124,000000,50.31,52.09,50.1862,51.84,1561954,0
+NTNX.US,D,20190125,000000,52.23,52.55,51.0831,52.23,2040991,0
+NTNX.US,D,20190128,000000,51.49,52.11,50.59,51.49,1371737,0
+NTNX.US,D,20190129,000000,51.78,51.83,49.16,49.4,2332314,0
+NTNX.US,D,20190130,000000,50.22,50.91,49.39,50.27,1385687,0
+NTNX.US,D,20190131,000000,50.34,51.72,50.251,51.23,1910528,0
+NTNX.US,D,20190201,000000,51.19,52.22,50.812,51.59,1804595,0
+NTNX.US,D,20190204,000000,51.65,53.61,51.62,52.83,1939204,0
+NTNX.US,D,20190205,000000,53.01,54.24,52.6575,52.85,1366897,0
+NTNX.US,D,20190206,000000,53,53.74,51.555,52.28,2621534,0
+NTNX.US,D,20190207,000000,51.78,52.37,51.02,51.96,1217936,0
+NTNX.US,D,20190208,000000,51.44,53.24,51.44,53.16,1312422,0
+NTNX.US,D,20190211,000000,53.54,54,52.73,52.9,1489025,0
+NTNX.US,D,20190212,000000,53.54,54.375,53.3201,54.14,1309906,0
+NTNX.US,D,20190213,000000,54.3,54.68,53.66,53.79,990418,0
+NTNX.US,D,20190214,000000,53.4,54.47,53.145,53.76,1049444,0
+NTNX.US,D,20190215,000000,53.85,54,53.26,53.63,978637,0
+NTNX.US,D,20190219,000000,53.64,54.6,53.6036,54.01,1290014,0
+NTNX.US,D,20190220,000000,54.22,54.5028,52.89,53.22,1166000,0
+NTNX.US,D,20190221,000000,53.31,53.4998,52.9,53.15,832868,0
+NTNX.US,D,20190222,000000,53.31,54.51,52.97,53.08,1865253,0
+NTNX.US,D,20190225,000000,53.45,53.7036,51.1,51.23,3062745,0
+NTNX.US,D,20190226,000000,51.15,51.565,50.8,51.25,2891434,0
+NTNX.US,D,20190227,000000,51.18,51.67,50.3537,50.82,1732010,0
+NTNX.US,D,20190228,000000,50.64,50.89,49.7,50.09,6576522,0
+NTNX.US,D,20190301,000000,36.76,36.76,32.995,33.7,45233797,0
+NTNX.US,D,20190304,000000,34.13,34.65,32.52,33.51,14179165,0
+NTNX.US,D,20190305,000000,33.32,33.96,33.0531,33.85,7339592,0
+NTNX.US,D,20190306,000000,33.86,34.12,33.39,34.1,6041009,0
+NTNX.US,D,20190307,000000,34.1,36.22,34.04,34.94,8518213,0
+NTNX.US,D,20190308,000000,34.44,35.5,33.81,34.48,4415984,0
+NTNX.US,D,20190311,000000,35.39,36.76,35.25,35.61,6098880,0
+NTNX.US,D,20190312,000000,35.8,37.5,35.2,37.19,6645080,0
+NTNX.US,D,20190313,000000,37.15,38.83,37.15,38.37,5433508,0
+NTNX.US,D,20190314,000000,38.4,38.73,37.7401,38.25,3744069,0
+NTNX.US,D,20190315,000000,38.54,38.98,38.06,38.27,3101503,0
+NTNX.US,D,20190318,000000,38.21,38.84,37.42,38.34,2950883,0
+NTNX.US,D,20190319,000000,38.34,38.85,37.89,38.79,4394093,0
+NTNX.US,D,20190320,000000,39.03,42.21,38.58,41.29,14130176,0
+NTNX.US,D,20190321,000000,40.81,43.21,39.901,42.8,6802227,0
+NTNX.US,D,20190322,000000,42.2,42.5175,40.59,40.65,3694715,0
+NTNX.US,D,20190325,000000,40.37,41.73,39.8,40.38,3122292,0
+NTNX.US,D,20190326,000000,41.115,41.25,39.33,40.13,2938875,0
+NTNX.US,D,20190327,000000,40.1,40.16,36.51,36.97,8670636,0
+NTNX.US,D,20190328,000000,37,37.3,36.32,36.59,4815848,0
+NTNX.US,D,20190329,000000,36.88,37.98,36.88,37.74,4435271,0
+NTNX.US,D,20190401,000000,38.25,39.0266,37.69,38.67,3104120,0
+NTNX.US,D,20190402,000000,38.48,38.8,36.756,37.66,4263020,0
+NTNX.US,D,20190403,000000,37.81,37.8839,37.1618,37.62,4229258,0
+NTNX.US,D,20190404,000000,37.66,37.84,36.17,36.84,3324672,0
+NTNX.US,D,20190405,000000,37,37.3,36.69,37.17,2621529,0
+NTNX.US,D,20190408,000000,37.02,37.97,36.58,37.93,2848137,0
+NTNX.US,D,20190409,000000,37.81,39.74,37.4397,38.81,5656676,0
+NTNX.US,D,20190410,000000,39.045,39.71,38.32,39.51,2713496,0
+NTNX.US,D,20190411,000000,39.5,39.95,39.31,39.72,1567458,0
+NTNX.US,D,20190412,000000,39.86,41.42,39.81,40.66,3057675,0
+NTNX.US,D,20190415,000000,40.51,41.01,39.66,40.42,2061823,0
+NTNX.US,D,20190416,000000,40.55,41.23,40.22,41.07,2323934,0
+NTNX.US,D,20190417,000000,41.2,42.145,41.15,42.1,4344653,0
+NTNX.US,D,20190418,000000,41.85,43.035,41.52,42.84,4189763,0
+NTNX.US,D,20190422,000000,42.48,43.48,42.25,42.86,1661804,0
+NTNX.US,D,20190423,000000,42.88,43.15,41.82,43.01,4615604,0
+NTNX.US,D,20190424,000000,43.03,43.33,42.93,43.01,2218237,0
+NTNX.US,D,20190425,000000,43.01,43.68,42.77,43.01,1764623,0
+NTNX.US,D,20190426,000000,43.06,43.31,42.71,43.3,1473679,0
+NTNX.US,D,20190429,000000,43.27,43.65,42.63,42.66,1670068,0
+NTNX.US,D,20190430,000000,42.78,43.58,42.22,43.19,1597953,0
+NTNX.US,D,20190501,000000,43.36,43.709,42.71,42.98,1474059,0
+NTNX.US,D,20190502,000000,42.83,43.46,40.51,40.6,5384171,0
+NTNX.US,D,20190503,000000,40.82,41.13,37.75,39.35,9684403,0
+NTNX.US,D,20190506,000000,38.01,40.1,37.68,39.78,1961876,0
+NTNX.US,D,20190507,000000,39.39,39.97,37.14,37.55,3447485,0
+NTNX.US,D,20190508,000000,37.54,38.63,37.19,38.3,2083304,0
+NTNX.US,D,20190509,000000,37.75,37.79,36.12,37.07,3761157,0
+NTNX.US,D,20190510,000000,36.94,37.31,35.88,37.04,2384961,0
+NTNX.US,D,20190513,000000,35.68,36.22,34.9,35.08,2996095,0
+NTNX.US,D,20190514,000000,35.6,37.27,35.48,37.25,2834882,0
+NTNX.US,D,20190515,000000,36.9,38.4228,36.8,38.39,2796450,0
+NTNX.US,D,20190516,000000,38.61,40.08,38.35,39.35,2774631,0
+NTNX.US,D,20190517,000000,38.43,39.0638,36.92,39,4012991,0
+NTNX.US,D,20190520,000000,38.38,38.706,37.211,37.43,1613177,0
+NTNX.US,D,20190521,000000,38.16,38.86,38.16,38.62,1520041,0
+NTNX.US,D,20190522,000000,38.34,38.66,36.38,36.61,2892018,0
+NTNX.US,D,20190523,000000,35.88,36,34.55,34.7,3977581,0
+NTNX.US,D,20190524,000000,34.97,36.115,34.94,35.14,2411830,0
+NTNX.US,D,20190528,000000,33.26,34.65,31.34,31.41,10201666,0
+NTNX.US,D,20190529,000000,31,33.8,30.89,33.69,5624748,0
+NTNX.US,D,20190530,000000,33.77,34.48,32.51,32.67,6546857,0
+NTNX.US,D,20190531,000000,26.05,28.73,25.5,28.07,21823107,0
+NTNX.US,D,20190603,000000,27.91,28.18,26.47,27.09,7509547,0
+NTNX.US,D,20190604,000000,27.59,28.11,26.97,28.04,3597345,0
+NTNX.US,D,20190605,000000,28.44,28.6955,27.48,28.12,2371702,0
+NTNX.US,D,20190606,000000,27.65,28.02,26.73,27.92,3947205,0
+NTNX.US,D,20190607,000000,27.96,28.13,27.4,28.02,3554415,0
+NTNX.US,D,20190610,000000,28.41,28.86,27.83,27.86,2428263,0
+NTNX.US,D,20190611,000000,28.21,28.57,27.76,27.83,2094368,0
+NTNX.US,D,20190612,000000,27.66,28.07,26.95,27.47,2019013,0
+NTNX.US,D,20190613,000000,27.7,27.71,27.16,27.55,1430796,0
+NTNX.US,D,20190614,000000,27.1,27.11,24.75,25.41,8245906,0
+NTNX.US,D,20190617,000000,25.44,26.53,25.26,25.87,4516626,0
+NTNX.US,D,20190618,000000,26.13,26.8389,25.68,25.77,4381431,0
+NTNX.US,D,20190619,000000,25.91,26.33,25.54,26.22,5209437,0
+NTNX.US,D,20190620,000000,26.61,27.39,26.59,26.98,3886280,0
+NTNX.US,D,20190621,000000,26.91,27.33,26.36,26.47,4275712,0
+NTNX.US,D,20190624,000000,26.53,26.7,25.6003,25.74,2294229,0
+NTNX.US,D,20190625,000000,25.74,25.94,24.61,24.72,3479555,0
+NTNX.US,D,20190626,000000,25.01,25.4138,24.8,24.94,2452971,0
+NTNX.US,D,20190627,000000,25.07,26.16,25.07,25.6,3434524,0
+NTNX.US,D,20190628,000000,25.59,26.08,25.53,25.94,2573655,0
+NTNX.US,D,20190701,000000,26.52,27.1953,26.345,26.37,3158935,0
+NTNX.US,D,20190702,000000,26.34,27,26.09,26.74,2443652,0
+NTNX.US,D,20190703,000000,26.76,27.3525,26.59,27.11,1958551,0
+NTNX.US,D,20190705,000000,26.75,26.89,24.83,26.39,11453225,0
+NTNX.US,D,20190708,000000,26.2,26.2,25.32,26.05,3037672,0
+NTNX.US,D,20190709,000000,25.87,26.35,25.58,26.26,2147981,0
+NTNX.US,D,20190710,000000,26.33,26.43,25.78,25.87,2215359,0
+NTNX.US,D,20190711,000000,27,28.49,26.7,26.85,6663585,0
+NTNX.US,D,20190712,000000,27.07,28,26.21,27.36,6298659,0
+NTNX.US,D,20190715,000000,27.5,27.65,26.43,26.69,2843953,0
+NTNX.US,D,20190716,000000,26.75,26.96,24.705,24.82,7812646,0
+NTNX.US,D,20190717,000000,24.88,25.73,24.6,24.78,3544763,0
+NTNX.US,D,20190718,000000,24.8,25.19,24.435,25.04,2947836,0
+NTNX.US,D,20190719,000000,25.21,25.45,24.79,24.79,2041560,0
+NTNX.US,D,20190722,000000,24.95,25.19,24.34,24.96,2018320,0
+NTNX.US,D,20190723,000000,25.12,25.17,24.605,24.85,1328776,0
+NTNX.US,D,20190724,000000,24.55,25.1027,23.91,24.55,4006779,0
+NTNX.US,D,20190725,000000,24.42,24.56,23.4104,23.45,3856184,0
+NTNX.US,D,20190726,000000,23.6,24.59,23.46,24.5,2847782,0
+NTNX.US,D,20190729,000000,24.55,24.68,23.37,23.75,3194386,0
+NTNX.US,D,20190730,000000,23.56,23.84,23.41,23.6,1550912,0
+NTNX.US,D,20190731,000000,23.73,23.7667,22.52,22.7,3583715,0
+NTNX.US,D,20190801,000000,22.75,23.095,21.89,22.16,3398651,0
+NTNX.US,D,20190802,000000,21.88,21.88,19.9,20.04,9016325,0
+NTNX.US,D,20190805,000000,18.81,19.7231,18.75,19.06,5390987,0
+NTNX.US,D,20190806,000000,19.55,19.95,19.035,19.35,3984171,0
+NTNX.US,D,20190807,000000,19.16,19.16,18.47,18.84,4457793,0
+NTNX.US,D,20190808,000000,18.99,19.47,18.48,19.45,3154389,0
+NTNX.US,D,20190809,000000,19.13,19.64,18.66,19.11,3438740,0
+NTNX.US,D,20190812,000000,18.76,18.92,18.33,18.62,2373595,0
+NTNX.US,D,20190813,000000,18.46,19.3,18.45,18.73,1827100,0
+NTNX.US,D,20190814,000000,18.25,18.5,17.8819,18.2,3194446,0
+NTNX.US,D,20190815,000000,18.3,18.73,17.94,18.32,2445360,0
+NTNX.US,D,20190816,000000,18.53,18.55,17.74,18.24,4506540,0
+NTNX.US,D,20190819,000000,18.59,19.575,18.55,19.14,4662801,0
+NTNX.US,D,20190820,000000,18.92,19.195,18.65,19.11,2459442,0
+NTNX.US,D,20190821,000000,19.37,20.05,19.08,19.34,4213907,0
+NTNX.US,D,20190822,000000,19.68,20.2296,19.5668,19.76,3182135,0
+NTNX.US,D,20190823,000000,19.6,20.58,19.52,20.14,3979955,0
+NTNX.US,D,20190826,000000,20.52,20.56,19.17,19.62,4011993,0
+NTNX.US,D,20190827,000000,19.85,20.0898,18.825,19.12,3269919,0
+NTNX.US,D,20190828,000000,18.95,19.99,18.89,19.6,6788223,0
+NTNX.US,D,20190829,000000,24.4,26,23.79,24.01,27450674,0
+NTNX.US,D,20190830,000000,24.14,24.97,23.61,24.23,7364295,0
+NTNX.US,D,20190903,000000,23.84,24.44,22.67,22.88,5224915,0
+NTNX.US,D,20190904,000000,23.35,23.9,23.09,23.33,3124098,0
+NTNX.US,D,20190905,000000,24.15,24.77,23.82,24.31,4006948,0
+NTNX.US,D,20190906,000000,24.37,24.68,23.81,23.96,2233135,0
+NTNX.US,D,20190909,000000,25.68,26,24.7,25.3,6750408,0
+NTNX.US,D,20190910,000000,25.26,26.56,24.82,26.52,5194357,0
+NTNX.US,D,20190911,000000,26.73,27.37,26.35,27.25,5160728,0
+NTNX.US,D,20190912,000000,27.31,27.4,26.32,26.74,3260649,0
+NTNX.US,D,20190913,000000,26.6,27.16,26.17,27.04,2654402,0
+NTNX.US,D,20190916,000000,26.9,27.65,26.7,27.21,3047736,0
+NTNX.US,D,20190917,000000,27.1,27.4743,26.11,26.84,3343519,0
+NTNX.US,D,20190918,000000,26.42,27.03,25.85,26.31,3132518,0
+NTNX.US,D,20190919,000000,26.42,26.55,25.88,26.45,1831752,0
+NTNX.US,D,20190920,000000,26.57,26.74,25.9299,26.16,3005142,0
+NTNX.US,D,20190923,000000,25.88,26.55,25.52,26.49,2593515,0
+NTNX.US,D,20190924,000000,26.53,26.67,25.32,25.6,2724571,0
+NTNX.US,D,20190925,000000,25.42,26.305,25.27,26.2,2381845,0
+NTNX.US,D,20190926,000000,26.23,26.4,25.84,26.035,2090403,0
+NTNX.US,D,20190927,000000,26.23,26.78,25.74,26.21,2812894,0
+NTNX.US,D,20190930,000000,26.23,26.425,25.7,26.25,3005429,0
+NTNX.US,D,20191001,000000,26.41,26.62,25.2969,25.35,2560631,0
+NTNX.US,D,20191002,000000,25.05,25.55,24.63,25.16,2343476,0
+NTNX.US,D,20191003,000000,25.25,25.55,24.64,25.28,1952625,0
+NTNX.US,D,20191004,000000,25.54,25.91,24.9086,25.28,1884104,0
+NTNX.US,D,20191007,000000,25.35,26.32,25.305,25.63,2199216,0
+NTNX.US,D,20191008,000000,25.15,25.35,23.7,23.75,4077909,0
+NTNX.US,D,20191009,000000,24.01,24.39,23.54,23.96,1681039,0
+NTNX.US,D,20191010,000000,23.91,24.2,23.6,23.685,1665820,0
+NTNX.US,D,20191011,000000,24.08,25.27,23.95,24.82,3348517,0
+NTNX.US,D,20191014,000000,24.74,25.47,24.39,25.35,1810784,0
+NTNX.US,D,20191015,000000,25.39,25.86,25.08,25.575,1734819,0
+NTNX.US,D,20191016,000000,25.19,26.23,25.04,26.19,2130685,0
+NTNX.US,D,20191017,000000,26.96,27.44,26.35,26.76,3485907,0
+NTNX.US,D,20191018,000000,26.64,26.73,25.62,26.145,2428814,0
+NTNX.US,D,20191021,000000,26.52,27.52,26.03,27.35,3230261,0
+NTNX.US,D,20191022,000000,27.37,27.49,26.57,27.26,2695065,0
+NTNX.US,D,20191023,000000,27.11,28.125,27,27.92,3485339,0
+NTNX.US,D,20191024,000000,28.09,28.73,27.56,28.33,3268204,0
+NTNX.US,D,20191025,000000,28.12,29.54,27.83,29.13,3158494,0
+NTNX.US,D,20191028,000000,29.27,29.59,28.84,29.12,2183112,0
+NTNX.US,D,20191029,000000,28.99,29.3799,28.39,29.11,1738532,0
+NTNX.US,D,20191030,000000,29.37,29.66,28.5379,29.515,1878570,0
+NTNX.US,D,20191031,000000,29.35,29.41,28.55,29.22,1698618,0
+NTNX.US,D,20191101,000000,29.23,29.95,28.665,28.92,2774185,0
+NTNX.US,D,20191104,000000,29.3,29.46,27.51,27.93,3024527,0
+NTNX.US,D,20191105,000000,28.14,28.2,27.57,27.96,1689070,0
+NTNX.US,D,20191106,000000,27.96,28.16,27.185,27.27,1652226,0
+NTNX.US,D,20191107,000000,27.6,28.17,27.25,27.42,1197490,0
+NTNX.US,D,20191108,000000,27.09,28.09,26.97,27.96,1464793,0
+NTNX.US,D,20191111,000000,27.72,27.98,27.59,27.78,1255678,0
+NTNX.US,D,20191112,000000,27.73,28.22,27.47,27.82,1780290,0
+NTNX.US,D,20191113,000000,27.62,27.96,27.31,27.58,1164839,0
+NTNX.US,D,20191114,000000,27.51,27.78,26.53,26.62,2138454,0
+NTNX.US,D,20191115,000000,27.47,29.655,27.46,29.4,5103295,0
+NTNX.US,D,20191118,000000,29.15,29.6199,28.38,28.68,3218094,0
+NTNX.US,D,20191119,000000,28.93,29.26,28.2,28.69,1723999,0
+NTNX.US,D,20191120,000000,29.38,30.55,29.27,29.9,3575434,0
+NTNX.US,D,20191121,000000,29.91,30.43,29.41,29.69,2347473,0
+NTNX.US,D,20191122,000000,28.86,29.33,28.53,29.3,2895626,0
+NTNX.US,D,20191125,000000,29.72,29.8,28.52,28.75,6861955,0
+NTNX.US,D,20191126,000000,34.5,35,32.35,33.47,19440606,0
+NTNX.US,D,20191127,000000,33.51,35.26,32.87,34.97,7647112,0
+NTNX.US,D,20191129,000000,34.55,37.4,34.52,37.35,5097922,0
+NTNX.US,D,20191202,000000,37.21,37.34,35.19,35.89,5317189,0
+NTNX.US,D,20191203,000000,34.85,36.6,34.64,36.15,3680657,0
+NTNX.US,D,20191204,000000,36.15,36.48,35.46,35.55,2698561,0
+NTNX.US,D,20191205,000000,35.83,36.32,35.26,35.57,2328675,0
+NTNX.US,D,20191206,000000,35.69,35.89,34.59,34.6,3301537,0
+NTNX.US,D,20191209,000000,34.21,34.79,33.05,33.88,4113514,0
+NTNX.US,D,20191210,000000,33.79,33.98,32.85,32.98,3135607,0
+NTNX.US,D,20191211,000000,33.01,33.05,31.64,31.91,3785820,0
+NTNX.US,D,20191212,000000,31.82,32.74,31.82,32.61,2691623,0
+NTNX.US,D,20191213,000000,32.51,33.245,32.49,32.75,2383530,0
+NTNX.US,D,20191216,000000,32.58,33.32,32.48,32.66,2732629,0
+NTNX.US,D,20191217,000000,32.37,32.49,31.26,31.84,3676680,0
+NTNX.US,D,20191218,000000,31.88,32.62,31.811,32.02,3154841,0
+NTNX.US,D,20191219,000000,31.95,32.27,31.585,31.74,2064517,0
+NTNX.US,D,20191220,000000,31.8,31.97,31.47,31.66,4732019,0
+NTNX.US,D,20191223,000000,31.89,32.2,31.7185,32.01,1753771,0
+NTNX.US,D,20191224,000000,32.06,32.59,32,32.26,1047069,0
+NTNX.US,D,20191226,000000,32.34,32.74,32.34,32.675,1328744,0
+NTNX.US,D,20191227,000000,32.72,32.84,31.7,31.74,2420271,0
+NTNX.US,D,20191230,000000,31.77,31.79,30.46,30.63,3275876,0
+NTNX.US,D,20191231,000000,30.52,31.3039,30.3702,31.26,2035951,0
+NTNX.US,D,20200102,000000,31.69,32.48,31.55,31.88,2197176,0
+NTNX.US,D,20200103,000000,31.3,32.55,31.235,32.45,2402310,0
+NTNX.US,D,20200106,000000,32.06,33.185,31.79,33.14,2425307,0
+NTNX.US,D,20200107,000000,33.41,33.75,32.435,32.9,2560734,0
+NTNX.US,D,20200108,000000,32.86,33.39,32.345,33.15,2712669,0
+NTNX.US,D,20200109,000000,33.5,34.23,33.17,34.15,2938263,0
+NTNX.US,D,20200110,000000,34.47,35.21,34.19,34.9,3744711,0
+NTNX.US,D,20200113,000000,34.94,35.575,34.49,35.01,2063451,0
+NTNX.US,D,20200114,000000,35.05,35.55,34.782,34.96,2151732,0
+NTNX.US,D,20200115,000000,34.9,35.66,34.59,34.7,1670215,0
+NTNX.US,D,20200116,000000,35.08,36.265,35.05,35.88,3362903,0
+NTNX.US,D,20200117,000000,35.71,36.16,34.98,35.14,2541875,0
+NTNX.US,D,20200121,000000,35.02,35.27,34.6,34.62,1529785,0
+NTNX.US,D,20200122,000000,34.9,36.875,34.86,36.33,3954942,0
+NTNX.US,D,20200123,000000,36.39,36.42,35.4,35.58,1812514,0
+NTNX.US,D,20200124,000000,35.9,36.45,34.81,35.23,2167732,0
+NTNX.US,D,20200127,000000,34,34.44,33.51,33.74,1576440,0
+NTNX.US,D,20200128,000000,34.01,34.24,33.2,33.49,1558005,0
+NTNX.US,D,20200129,000000,33.99,33.99,32.13,32.25,1550694,0
+NTNX.US,D,20200130,000000,32,33.34,31.72,33.28,2338674,0
+NTNX.US,D,20200131,000000,32.99,33.15,31.83,32.47,2074348,0
+NTNX.US,D,20200203,000000,32.4,33.47,32.2,33.42,1476359,0
+NTNX.US,D,20200204,000000,33.27,34.77,32.42,34.77,3054670,0
+NTNX.US,D,20200205,000000,35.25,35.51,34.51,35.34,2109279,0
+NTNX.US,D,20200206,000000,35.67,35.7552,35.18,35.5,1536169,0
+NTNX.US,D,20200207,000000,35.46,35.6,34.71,35.01,1290925,0
+NTNX.US,D,20200210,000000,35.01,35.39,34.35,35.08,1233788,0
+NTNX.US,D,20200211,000000,35.46,35.87,34.71,34.91,1483520,0
+NTNX.US,D,20200212,000000,35.56,36.2,35.27,36.04,2259264,0
+NTNX.US,D,20200213,000000,35.66,36.22,35.301,35.72,1671321,0
+NTNX.US,D,20200214,000000,35.75,36.7,35.7,36.65,1823080,0
+NTNX.US,D,20200218,000000,36.39,37.4579,35.9462,37.07,2897108,0
+NTNX.US,D,20200219,000000,37.4,37.74,36.87,37.42,2171172,0
+NTNX.US,D,20200220,000000,37.63,37.86,36.34,37.3,2031750,0
+NTNX.US,D,20200221,000000,37.02,37.12,35.73,36.97,1924825,0
+NTNX.US,D,20200224,000000,34.96,36.25,34.59,36.01,2356293,0
+NTNX.US,D,20200225,000000,37.35,37.35,34.44,34.7,3141352,0
+NTNX.US,D,20200226,000000,35.27,35.27,32.26,32.63,5545391,0
+NTNX.US,D,20200227,000000,24.48,26.35,23.02,23.3,21646243,0
+NTNX.US,D,20200228,000000,22.74,24.32,22.07,23.84,6778512,0
+NTNX.US,D,20200302,000000,24.63,24.85,22.9,24.09,4693058,0
+NTNX.US,D,20200303,000000,23.95,24.38,22.031,22.1,5357688,0
+NTNX.US,D,20200304,000000,22.55,22.84,21.875,22.82,3298392,0
+NTNX.US,D,20200305,000000,22.26,22.41,21.22,21.64,3156704,0
+NTNX.US,D,20200306,000000,20.99,21.31,19.915,20.25,4706749,0
+NTNX.US,D,20200309,000000,18.2,19.381,17,17.5,6646468,0
+NTNX.US,D,20200310,000000,18.67,18.73,16.75,17.46,5254834,0
+NTNX.US,D,20200311,000000,17.02,17.02,15.52,15.85,6853786,0
+NTNX.US,D,20200312,000000,14.3,15.1328,13.34,13.34,7085996,0
+NTNX.US,D,20200313,000000,14.52,14.7,12.61,14.63,5828737,0
+NTNX.US,D,20200316,000000,12.505,13.9714,12.48,12.49,5646250,0
+NTNX.US,D,20200317,000000,12.91,13.43,11.31,13.1,5344824,0
+NTNX.US,D,20200318,000000,12.05,13.92,11.78,12.8,6936556,0
+NTNX.US,D,20200319,000000,12.67,14.21,12.265,14.06,4583308,0
+NTNX.US,D,20200320,000000,14.58,16.31,14.0801,14.6,6026783,0
+NTNX.US,D,20200323,000000,14.6,15.91,14.21,15.81,4921093,0
+NTNX.US,D,20200324,000000,16.8,18.42,16.8,18.37,5715477,0
+NTNX.US,D,20200325,000000,18.5,19.6875,17.31,18.08,5468679,0
+NTNX.US,D,20200326,000000,18.73,19,16.93,17.62,6604153,0
+NTNX.US,D,20200327,000000,16.92,17.38,16.4,16.93,3076477,0
+NTNX.US,D,20200330,000000,16.92,17.25,15.9,16.03,3425207,0
+NTNX.US,D,20200331,000000,15.9,16.86,15.67,15.8,3660923,0
+NTNX.US,D,20200401,000000,15.21,15.68,14.56,14.78,2612531,0
+NTNX.US,D,20200402,000000,14.66,15.25,14.07,14.53,2638103,0
+NTNX.US,D,20200403,000000,14.24,14.59,13.76,14.33,2693371,0
+NTNX.US,D,20200406,000000,15.11,16.15,14.91,16.03,3848440,0
+NTNX.US,D,20200407,000000,17.19,17.19,15.84,15.97,2819244,0
+NTNX.US,D,20200408,000000,16.46,16.98,16.22,16.5,3314502,0
+NTNX.US,D,20200409,000000,16.97,17.27,16.15,16.35,4084578,0
+NTNX.US,D,20200413,000000,16.4,17.2886,16.07,17.17,6038534,0
+NTNX.US,D,20200414,000000,17.62,18.22,17.535,17.91,3422731,0
+NTNX.US,D,20200415,000000,17.07,17.54,16.65,17.16,2663193,0
+NTNX.US,D,20200416,000000,17.17,17.45,16.52,17.4,2018642,0
+NTNX.US,D,20200417,000000,17,17.56,16.68,16.85,4247373,0
+NTNX.US,D,20200420,000000,16.53,17.23,16.44,16.85,4127349,0
+NTNX.US,D,20200421,000000,16.64,16.74,15.63,16.25,2514275,0
+NTNX.US,D,20200422,000000,16.7,17.32,16.42,17.23,1917723,0
+NTNX.US,D,20200423,000000,17.3,17.545,16.81,17.02,2406163,0
+NTNX.US,D,20200424,000000,17.1,18,17.09,17.79,2759815,0
+NTNX.US,D,20200427,000000,18.1,18.92,17.9,18.81,2851415,0
+NTNX.US,D,20200428,000000,19.34,19.8,18.71,18.955,3188142,0
+NTNX.US,D,20200429,000000,19.56,20.855,19.48,20.58,4186085,0
+NTNX.US,D,20200430,000000,20.5,21.16,20.09,20.49,2616864,0
+NTNX.US,D,20200501,000000,19.74,19.91,18.16,18.26,3767029,0
+NTNX.US,D,20200504,000000,17.94,18.28,17.29,17.64,3301886,0
+NTNX.US,D,20200505,000000,17.97,18.485,17.46,17.77,2780205,0
+NTNX.US,D,20200506,000000,20.23,21.27,19.53,20.68,7610055,0
+NTNX.US,D,20200507,000000,21,22.43,21,21.66,4941683,0
+NTNX.US,D,20200508,000000,22,22.33,21.42,22.2,3164194,0
+NTNX.US,D,20200511,000000,22,22.65,21.8901,22.055,2908507,0
+NTNX.US,D,20200512,000000,22.12,22.44,21.16,21.21,2897557,0
+NTNX.US,D,20200513,000000,21.22,21.5572,19.3548,20.1,3148769,0
+NTNX.US,D,20200514,000000,19.72,19.9098,19.09,19.635,3274353,0
+NTNX.US,D,20200515,000000,19.43,20.41,19.23,20.29,2354259,0
+NTNX.US,D,20200518,000000,21.21,21.68,20.9,21.23,2127016,0
+NTNX.US,D,20200519,000000,20.85,21.54,20.37,20.92,3072319,0
+NTNX.US,D,20200520,000000,21.61,23.5,21.4,23.45,8641529,0
+NTNX.US,D,20200521,000000,23.83,24.36,23.16,24.01,6269670,0
+NTNX.US,D,20200522,000000,24,24.7,23.46,24.61,3723873,0
+NTNX.US,D,20200526,000000,25.48,25.6,24.02,24.41,4661798,0
+NTNX.US,D,20200527,000000,24.6,25.03,23.2,24.91,6262732,0
+NTNX.US,D,20200528,000000,23.15,24.38,22.65,22.83,8504051,0
+NTNX.US,D,20200529,000000,22.95,24.17,22.73,24.06,5627497,0
+NTNX.US,D,20200601,000000,23.8,24.2,23.44,24.025,3549065,0
+NTNX.US,D,20200602,000000,24.11,24.72,23.72,24.38,3168742,0
+NTNX.US,D,20200603,000000,24.52,24.84,23.625,24.17,3557901,0
+NTNX.US,D,20200604,000000,24.02,24.65,23.85,24.28,2375633,0
+NTNX.US,D,20200605,000000,24.53,24.89,23.64,23.68,2804208,0
+NTNX.US,D,20200608,000000,24.06,25.49,23.89,25.35,4017542,0
+NTNX.US,D,20200609,000000,25.1,25.1,23.64,24.09,3191583,0
+NTNX.US,D,20200610,000000,24.24,24.77,23.78,24.05,2521534,0
+NTNX.US,D,20200611,000000,22.82,23.0697,21.035,21.21,3968258,0
+NTNX.US,D,20200612,000000,22.26,22.63,21.5,22.52,2627106,0
+NTNX.US,D,20200615,000000,21.95,23.27,21.69,23.16,2128838,0
+NTNX.US,D,20200616,000000,24.07,24.39,23.1,23.39,2044682,0
+NTNX.US,D,20200617,000000,23.35,23.8413,22.985,23.13,1776740,0
+NTNX.US,D,20200618,000000,22.98,23.2242,22.59,22.93,2438323,0
+NTNX.US,D,20200619,000000,23.16,23.87,22.915,23.21,3352092,0
+NTNX.US,D,20200622,000000,23.17,23.32,22.79,23.12,1729889,0
+NTNX.US,D,20200623,000000,23.29,24.085,23.1881,23.64,2008402,0
+NTNX.US,D,20200624,000000,23.43,23.77,22.42,22.69,2078474,0
+NTNX.US,D,20200625,000000,22.53,22.66,20.57,21.64,7098324,0
+NTNX.US,D,20200626,000000,21.5,22.7417,21.15,22.65,4237496,0
+NTNX.US,D,20200629,000000,22.51,22.8,21.89,22.8,1663495,0
+NTNX.US,D,20200630,000000,22.84,23.795,22.7,23.705,2446194,0
+NTNX.US,D,20200701,000000,23.36,24.1216,23.36,23.96,2294826,0
+NTNX.US,D,20200702,000000,24.03,24.51,23.82,23.87,2320000,0
+NTNX.US,D,20200706,000000,24.33,24.55,23.53,23.62,2080180,0
+NTNX.US,D,20200707,000000,23.38,23.75,23.17,23.23,1134622,0
+NTNX.US,D,20200708,000000,23.26,23.962,23.26,23.95,1225947,0
+NTNX.US,D,20200709,000000,24.1,24.16,23.02,23.62,1515357,0
+NTNX.US,D,20200710,000000,23.52,24,23.12,23.34,2000872,0
+NTNX.US,D,20200713,000000,23.5,23.64,20.98,21,3963372,0
+NTNX.US,D,20200714,000000,21.05,21.12,19.83,20.815,4124039,0
+NTNX.US,D,20200715,000000,21.09,21.45,20.29,20.77,3354424,0
+NTNX.US,D,20200716,000000,20.5,20.59,20.2,20.35,1970803,0
+NTNX.US,D,20200717,000000,20.36,23.19,20.06,22.06,15464262,0
+NTNX.US,D,20200720,000000,22.151,22.22,21.26,21.88,3659886,0
+NTNX.US,D,20200721,000000,22.25,23.38,22.05,22.45,3147759,0
+NTNX.US,D,20200722,000000,22.37,23.32,22.325,22.38,1677067,0
+NTNX.US,D,20200723,000000,22.46,23.28,22.2,22.38,2296509,0
+NTNX.US,D,20200724,000000,22.18,22.29,21.01,21.12,3178094,0
+NTNX.US,D,20200727,000000,21.32,21.75,20.95,21.65,2007248,0
+NTNX.US,D,20200728,000000,21.49,22.365,21.36,21.79,2341665,0
+NTNX.US,D,20200729,000000,21.98,22.26,21.86,22.08,1960222,0
+NTNX.US,D,20200730,000000,21.71,22.255,21.14,22.18,1570154,0
+NTNX.US,D,20200731,000000,22.39,22.4473,21.53,22.19,2687030,0
+NTNX.US,D,20200803,000000,22.56,22.905,22.14,22.84,1835903,0
+NTNX.US,D,20200804,000000,22.84,23.436,22.51,23.29,2656818,0
+NTNX.US,D,20200805,000000,23.3,23.78,23.15,23.75,1625748,0
+NTNX.US,D,20200806,000000,23.79,23.87,23.18,23.3,1256494,0
+NTNX.US,D,20200807,000000,23.01,23.21,21.76,22.215,2287895,0
+NTNX.US,D,20200810,000000,22.47,22.73,21.82,22.52,2224638,0
+NTNX.US,D,20200811,000000,22.674,23.36,22.28,22.59,1893868,0
+NTNX.US,D,20200812,000000,22.71,23.16,22.25,22.32,1488329,0
+NTNX.US,D,20200813,000000,22.16,22.39,21.7,21.72,1793039,0
+NTNX.US,D,20200814,000000,21.67,21.8149,20.9,21.2,2403133,0
+NTNX.US,D,20200817,000000,21.2,21.44,20.99,21.16,1342784,0
+NTNX.US,D,20200818,000000,21.23,21.6,21.14,21.17,1492575,0
+NTNX.US,D,20200819,000000,21.23,21.3999,20.79,20.84,1975409,0
+NTNX.US,D,20200820,000000,20.72,21.535,20.535,21.48,1899059,0
+NTNX.US,D,20200821,000000,21.33,21.6,20.88,20.98,1698477,0
+NTNX.US,D,20200824,000000,20.98,21.39,20.955,21.22,1572736,0
+NTNX.US,D,20200825,000000,21.17,21.52,20.82,20.89,1873225,0
+NTNX.US,D,20200826,000000,21.02,21.98,21.02,21.64,3315808,0
+NTNX.US,D,20200827,000000,21.71,21.905,21.12,21.7,2823351,0
+NTNX.US,D,20200828,000000,23.79,28.53,23.09,28.03,68093992,0
+NTNX.US,D,20200831,000000,27.79,29.32,27.57,28.71,11186525,0
+NTNX.US,D,20200901,000000,28.87,28.99,27.8403,28.145,4465163,0
+NTNX.US,D,20200902,000000,27.83,28.44,26.95,27.46,3629627,0
+NTNX.US,D,20200903,000000,26.6235,26.91,25.4,26.11,3901951,0
+NTNX.US,D,20200904,000000,25.88,25.98,24.44,25.07,3483371,0
+NTNX.US,D,20200908,000000,24.05,26.0665,24.0104,25.05,5547936,0
+NTNX.US,D,20200909,000000,25.2525,25.69,24.48,25.56,2327046,0
+NTNX.US,D,20200910,000000,25.89,26.16,24.6401,24.715,3218543,0
+NTNX.US,D,20200911,000000,24.94,25.02,23.49,23.935,3377373,0
+NTNX.US,D,20200914,000000,24.16,24.93,24.1,24.635,2249815,0
+NTNX.US,D,20200915,000000,24.7,24.94,24.08,24.25,1752880,0
+NTNX.US,D,20200916,000000,24.13,24.64,23.75,23.82,2477613,0
+NTNX.US,D,20200917,000000,23.16,23.36,22.41,22.59,3176294,0
+NTNX.US,D,20200918,000000,22.5,22.6595,21.52,22.05,6198563,0
+NTNX.US,D,20200921,000000,21.18,21.84,20.95,21.64,2855608,0
+NTNX.US,D,20200922,000000,22.37,22.73,21.85,22.69,2874726,0
+NTNX.US,D,20200923,000000,22.62,22.7271,21.34,21.39,2020381,0
+NTNX.US,D,20200924,000000,21.22,21.73,20.855,21.26,1751129,0
+NTNX.US,D,20200925,000000,21.35,21.851,21.26,21.78,1499246,0
+NTNX.US,D,20200928,000000,22.16,22.19,21.81,22.01,1394103,0
+NTNX.US,D,20200929,000000,22.09,22.36,21.8,22.13,1329563,0
+NTNX.US,D,20200930,000000,22.1,22.58,21.96,22.18,2393948,0
+NTNX.US,D,20201001,000000,22.54,23.13,22.44,22.99,2880717,0
+NTNX.US,D,20201002,000000,22.18,23.2799,22.11,22.25,1791414,0
+NTNX.US,D,20201005,000000,22.38,22.4,21.86,22.03,1645624,0
+NTNX.US,D,20201006,000000,22.01,22.52,21.39,21.46,2229922,0
+NTNX.US,D,20201007,000000,21.68,21.95,21.35,21.37,1534386,0
+NTNX.US,D,20201008,000000,21.65,23.11,21.6062,22.81,3180021,0
+NTNX.US,D,20201009,000000,23,23.4,22.885,23.12,1757473,0
+NTNX.US,D,20201012,000000,23.14,23.63,22.77,23.41,2205869,0
+NTNX.US,D,20201013,000000,23.29,24.01,23.29,23.79,2054660,0
+NTNX.US,D,20201014,000000,23.75,24.65,23.73,24.51,2467760,0
+NTNX.US,D,20201015,000000,23.62,24.52,23.6107,24.39,1654073,0
+NTNX.US,D,20201016,000000,24.47,24.77,24.41,24.47,1678400,0
+NTNX.US,D,20201019,000000,24.48,24.96,24.22,24.29,1779513,0
+NTNX.US,D,20201020,000000,24.5,24.73,23.83,23.9,1717919,0
+NTNX.US,D,20201021,000000,23.71,24.6,23.71,24.4,2026943,0
+NTNX.US,D,20201022,000000,24.61,25.24,24.27,25.05,2165715,0
+NTNX.US,D,20201023,000000,25.36,25.65,24.6,25.32,1959388,0
+NTNX.US,D,20201026,000000,24.94,25.33,24.02,24.26,1804230,0
+NTNX.US,D,20201027,000000,24.22,24.88,24.22,24.54,1146360,0
+NTNX.US,D,20201028,000000,24,24.78,23.75,24.56,2061508,0
+NTNX.US,D,20201029,000000,24.85,25.49,24.66,25.36,1515446,0
+NTNX.US,D,20201030,000000,25.1,25.31,24.03,24.34,2197128,0
+NTNX.US,D,20201102,000000,24.6488,24.6488,23.07,23.36,1682040,0
+NTNX.US,D,20201103,000000,23.6,24.94,23.475,24.73,1503844,0
+NTNX.US,D,20201104,000000,25.27,25.73,24.92,25.11,1473524,0
+NTNX.US,D,20201105,000000,25.57,25.9,25.205,25.38,1406367,0
+NTNX.US,D,20201106,000000,25.35,26.02,24.92,25.9,1643313,0
+NTNX.US,D,20201109,000000,26.76,27.27,26.08,26.09,2134099,0
+NTNX.US,D,20201110,000000,25.86,26.055,24.75,24.845,1693426,0
+NTNX.US,D,20201111,000000,25.04,26.09,24.88,25.66,1510240,0
+NTNX.US,D,20201112,000000,25.73,26.08,25.49,25.62,1444633,0
+NTNX.US,D,20201113,000000,25.92,26.4,25.71,26.37,1662859,0
+NTNX.US,D,20201116,000000,26.6,27.01,26.41,26.71,1093581,0
+NTNX.US,D,20201117,000000,26.4124,27.08,26.12,26.98,1224892,0
+NTNX.US,D,20201118,000000,26.76,27.43,26.4,26.86,1714046,0
+NTNX.US,D,20201119,000000,27.44,27.95,27.16,27.59,1561862,0
+NTNX.US,D,20201120,000000,27.82,28.77,27.47,28.47,3046131,0
+NTNX.US,D,20201123,000000,28.64,28.87,28.0224,28.47,4525133,0
+NTNX.US,D,20201124,000000,30.56,30.99,27.91,28.21,5782902,0
+NTNX.US,D,20201125,000000,28.5,28.5,26.82,27.07,3265261,0
+NTNX.US,D,20201127,000000,27.42,28.48,27.42,28.07,1760125,0
+NTNX.US,D,20201130,000000,28.19,28.35,27.06,27.39,2043722,0
+NTNX.US,D,20201201,000000,27.37,28.29,27.3,27.8,1850768,0
+NTNX.US,D,20201202,000000,27.58,28.5,27.25,28.4,2087850,0
+NTNX.US,D,20201203,000000,28.5,28.9,27.88,27.96,1563118,0
+NTNX.US,D,20201204,000000,28.4,28.94,28.4,28.88,1541025,0
+NTNX.US,D,20201207,000000,28.76,29.09,28.41,28.58,1027564,0
+NTNX.US,D,20201208,000000,28.51,29.79,28.51,29.53,1556351,0
+NTNX.US,D,20201209,000000,29.8,31.38,29.13,29.73,5020131,0
+NTNX.US,D,20201210,000000,29.29,31.055,29.2,31,1925380,0
+NTNX.US,D,20201211,000000,30.71,31.805,30.5,31.11,2089773,0
+NTNX.US,D,20201214,000000,31.15,32.18,30.83,31.42,4223769,0
+NTNX.US,D,20201215,000000,31.84,32.15,31.105,31.75,1673098,0
+NTNX.US,D,20201216,000000,31.72,32.23,30.79,30.98,2533465,0
+NTNX.US,D,20201217,000000,31.09,32.18,30.62,32.04,2629874,0
+NTNX.US,D,20201218,000000,31.99,33.7,31.74,33.67,9772910,0
+NTNX.US,D,20201221,000000,32.9,33.58,32.61,32.85,2229917,0
+NTNX.US,D,20201222,000000,33.4339,33.98,32.91,33.86,1838159,0
+NTNX.US,D,20201223,000000,34,34.22,33.18,33.21,1610595,0
+NTNX.US,D,20201224,000000,33.57,33.57,33.06,33.22,545675,0
+NTNX.US,D,20201228,000000,33.6,33.77,32.22,32.38,3140377,0
+NTNX.US,D,20201229,000000,32.66,32.8,31.63,31.85,1955441,0
+NTNX.US,D,20201230,000000,31.93,32.59,31.88,32.3,1391199,0
+NTNX.US,D,20201231,000000,32.2,32.81,31.8,31.87,1181131,0
+NTNX.US,D,20210104,000000,32.25,32.25,31.02,31.21,1830796,0
+NTNX.US,D,20210105,000000,31.43,32.08,31,31.1,2031269,0
+NTNX.US,D,20210106,000000,30.84,31.19,29.85,30.04,3252414,0
+NTNX.US,D,20210107,000000,30.05,31.01,30.05,30.93,1620380,0
+NTNX.US,D,20210108,000000,31.13,31.76,30.57,31.05,1347479,0
+NTNX.US,D,20210111,000000,30.8,31.25,30.35,30.72,1060825,0
+NTNX.US,D,20210112,000000,30.736,31.48,30.736,31.11,1394929,0
+NTNX.US,D,20210113,000000,31.25,31.69,30.6361,30.96,1421823,0
+NTNX.US,D,20210114,000000,31.13,32.16,31.129,31.41,1189650,0
+NTNX.US,D,20210115,000000,31.77,31.94,30.72,30.78,1226551,0
+NTNX.US,D,20210119,000000,31.08,31.48,30.65,31.11,1275070,0
+NTNX.US,D,20210120,000000,31.6204,33.46,31.33,33.24,2090207,0
+NTNX.US,D,20210121,000000,33.26,33.8109,32.8,33.32,1261378,0
+NTNX.US,D,20210122,000000,33.45,33.6,33,33.52,945375,0
+NTNX.US,D,20210125,000000,33.93,34.22,32.6013,33.33,1309129,0
+NTNX.US,D,20210126,000000,33.6,33.6,32.23,32.47,1251512,0
+NTNX.US,D,20210127,000000,31.77,32.22,30.7176,30.77,1741983,0
+NTNX.US,D,20210128,000000,31.03,31.7299,30.81,31.18,1231114,0
+NTNX.US,D,20210129,000000,30.98,31.4699,30.1,30.52,1470201,0
+NTNX.US,D,20210201,000000,30.78,31.88,30.525,31.37,1314338,0
+NTNX.US,D,20210202,000000,31.86,32.72,31.76,32.56,980558,0
+NTNX.US,D,20210203,000000,32.54,33.37,32.39,33.21,824496,0
+NTNX.US,D,20210204,000000,33.47,33.673,33,33.14,697587,0
+NTNX.US,D,20210205,000000,33.34,33.5827,33.11,33.58,824642,0
+NTNX.US,D,20210208,000000,34,35.23,33.85,34.63,1334630,0
+NTNX.US,D,20210209,000000,34.13,35.14,34.13,34.81,1141879,0
+NTNX.US,D,20210210,000000,35.05,35.39,34.05,34.51,814145,0
+NTNX.US,D,20210211,000000,35.11,35.58,34.53,35.07,1282454,0
+NTNX.US,D,20210212,000000,34.87,34.87,33.51,34.42,2095552,0
+NTNX.US,D,20210216,000000,34.81,34.81,33.83,34.62,1118195,0
+NTNX.US,D,20210217,000000,34.25,34.25,32.84,33.82,1411032,0
+NTNX.US,D,20210218,000000,33.4,33.65,32.21,33.33,1905363,0
+NTNX.US,D,20210219,000000,33.84,34.21,33.2,33.69,2003388,0
+NTNX.US,D,20210222,000000,33.5,34.01,32.895,33.16,1319458,0
+NTNX.US,D,20210223,000000,32.25,32.46,30.34,31.97,1746785,0
+NTNX.US,D,20210224,000000,31.66,32.88,30.77,32.82,2338602,0
+NTNX.US,D,20210225,000000,34.1,34.15,29.52,29.79,4113400,0
+NTNX.US,D,20210226,000000,30.05,30.85,29.139,30.285,2474149,0
+NTNX.US,D,20210301,000000,30.75,31.06,30.21,30.71,2229672,0
+NTNX.US,D,20210302,000000,30.51,30.89,29.6,29.94,1335772,0
+NTNX.US,D,20210303,000000,29.76,30.05,28.53,28.53,1488183,0
+NTNX.US,D,20210304,000000,28.31,29.0991,26.4919,26.62,3215001,0
+NTNX.US,D,20210305,000000,26.81,27.3395,25.26,27.27,2855128,0
+NTNX.US,D,20210308,000000,26.95,27.5399,25.68,25.72,2114414,0
+NTNX.US,D,20210309,000000,26.7,27.5395,26.54,27.12,3541168,0
+NTNX.US,D,20210310,000000,27.57,27.9652,26.62,27.01,1843762,0
+NTNX.US,D,20210311,000000,27.65,28.1,27.34,27.7,1725730,0
+NTNX.US,D,20210312,000000,27.09,27.62,26.78,27.36,2190312,0
+NTNX.US,D,20210315,000000,27.41,27.88,27,27.88,2144412,0
+NTNX.US,D,20210316,000000,27.96,28.245,26.975,27.27,1958470,0
+NTNX.US,D,20210317,000000,26.5,27.54,26.08,27.32,2210191,0
+NTNX.US,D,20210318,000000,26.56,26.5688,25.58,25.65,3590243,0
+NTNX.US,D,20210319,000000,25.65,26.39,25.55,26.22,2355545,0
+NTNX.US,D,20210322,000000,25.93,26.69,25.91,26.43,2022900,0
+NTNX.US,D,20210323,000000,26.64,27.545,26.485,27.35,3514802,0
+NTNX.US,D,20210324,000000,27.46,27.74,26.855,27.195,3542970,0
+NTNX.US,D,20210325,000000,26.74,26.94,25.66,26.8,2682455,0
+NTNX.US,D,20210326,000000,26.78,27.41,26.2,26.95,1308820,0
+NTNX.US,D,20210329,000000,26.83,26.86,25.87,26.01,1525953,0
+NTNX.US,D,20210330,000000,25.84,26.02,25.15,25.86,1493576,0
+NTNX.US,D,20210331,000000,26.22,26.78,26.205,26.56,1379209,0
+NTNX.US,D,20210401,000000,27.14,27.5,26.85,27.22,1536474,0
+NTNX.US,D,20210405,000000,27.2634,27.88,26.86,27.7,1694724,0
+NTNX.US,D,20210406,000000,27.29,28.28,27.21,28.06,2801011,0
+NTNX.US,D,20210407,000000,28.07,28.18,27.19,27.26,1460887,0
+NTNX.US,D,20210408,000000,27.74,28.12,27.55,27.96,1992158,0
+NTNX.US,D,20210409,000000,27.62,27.9,26.7312,27.39,1821058,0
+NTNX.US,D,20210412,000000,27.14,27.69,26.965,27.15,1906924,0
+NTNX.US,D,20210413,000000,27.08,27.45,26.88,27.27,1414054,0
+NTNX.US,D,20210414,000000,27.4,28.14,27.2801,27.84,1685034,0
+NTNX.US,D,20210415,000000,28.1,28.87,27.855,28.48,1778347,0
+NTNX.US,D,20210416,000000,28.41,28.41,27.285,27.34,2191594,0
+NTNX.US,D,20210419,000000,27.24,27.42,26.885,27.01,1415426,0
+NTNX.US,D,20210420,000000,26.88,26.955,26.23,26.47,1170063,0
+NTNX.US,D,20210421,000000,26.2,26.85,26.0638,26.84,827600,0
+NTNX.US,D,20210422,000000,26.9,27.3,26.44,26.62,1069434,0
+NTNX.US,D,20210423,000000,26.8,26.885,26.44,26.66,1367162,0
+NTNX.US,D,20210426,000000,26.75,27.515,26.515,27.45,1527429,0
+NTNX.US,D,20210427,000000,27.58,27.63,27.015,27.18,857318,0
+NTNX.US,D,20210428,000000,27.07,27.41,26.9,27.32,696353,0
+NTNX.US,D,20210429,000000,28.41,28.68,27.31,27.74,1778642,0
+NTNX.US,D,20210430,000000,27.15,27.62,26.77,27.04,1667331,0
+NTNX.US,D,20210503,000000,27.24,27.29,26.3,26.54,1940008,0
+NTNX.US,D,20210504,000000,27.66,27.66,26.6,27.16,2713366,0
+NTNX.US,D,20210505,000000,27.45,27.68,26.535,26.71,1753391,0
+NTNX.US,D,20210506,000000,26.72,28.23,26.3,28.15,3654002,0
+NTNX.US,D,20210507,000000,28.5,28.93,28.3431,28.62,2275534,0
+NTNX.US,D,20210510,000000,28.26,29.24,27.9,28.39,2648553,0
+NTNX.US,D,20210511,000000,27.27,28.5,27.1,28.26,2282176,0
+NTNX.US,D,20210512,000000,27.35,27.9073,26.69,26.76,2521983,0
+NTNX.US,D,20210513,000000,27.2,28.8,27.16,28.71,4132842,0
+NTNX.US,D,20210514,000000,29.02,30.43,28.87,29.99,3296649,0
+NTNX.US,D,20210517,000000,29.87,30.08,29.24,29.65,1384786,0
+NTNX.US,D,20210518,000000,29.86,30.45,29.63,29.64,2275614,0
+NTNX.US,D,20210519,000000,28.82,30.01,28.57,29.57,2111372,0
+NTNX.US,D,20210520,000000,29.8,30.47,29.64,30.29,1769297,0
+NTNX.US,D,20210521,000000,30.38,30.6,30.06,30.11,1874923,0
+NTNX.US,D,20210524,000000,30.53,31.07,30.25,30.98,1958951,0
+NTNX.US,D,20210525,000000,31.27,31.37,30.6,30.97,1804134,0
+NTNX.US,D,20210526,000000,31.39,31.77,31.19,31.62,2677075,0
+NTNX.US,D,20210527,000000,31.6,33.16,31.4,31.9,5139442,0
+NTNX.US,D,20210528,000000,31.48,31.98,31.03,31.51,2088227,0
+NTNX.US,D,20210601,000000,31.3586,32.81,31.24,32.55,2786097,0
+NTNX.US,D,20210602,000000,32.71,33.6889,32.565,33.21,2737541,0
+NTNX.US,D,20210603,000000,32.5919,33.575,32.33,33.24,2050198,0
+NTNX.US,D,20210604,000000,33.33,33.68,33.28,33.48,1477921,0
+NTNX.US,D,20210607,000000,33.39,34.27,33.39,34.22,1954557,0
+NTNX.US,D,20210608,000000,34.47,35,34.2,34.71,2360441,0
+NTNX.US,D,20210609,000000,34.91,35.16,34.48,34.6,2799168,0
+NTNX.US,D,20210610,000000,34.545,35.02,34.17,34.48,2023243,0
+NTNX.US,D,20210611,000000,34.48,34.98,34.35,34.94,1444735,0
+NTNX.US,D,20210614,000000,35.11,37.62,35.1,37.51,7781575,0
+NTNX.US,D,20210615,000000,37.16,37.98,36.97,37.6,3157571,0
+NTNX.US,D,20210616,000000,37.56,38.11,36.94,37.64,3165939,0
+NTNX.US,D,20210617,000000,37.54,38.08,36.82,37.21,3118036,0
+NTNX.US,D,20210618,000000,37.2,37.64,36.6,36.9,11588110,0
+NTNX.US,D,20210621,000000,36.6,37,36.17,36.34,2850513,0
+NTNX.US,D,20210622,000000,36.39,39.4495,36.07,38.93,8357936,0
+NTNX.US,D,20210623,000000,39.71,40.71,38.87,39.14,6209733,0
+NTNX.US,D,20210624,000000,39.11,39.62,38.63,39.6,2487359,0
+NTNX.US,D,20210625,000000,39.225,39.96,39.12,39.95,2864751,0
+NTNX.US,D,20210628,000000,40,40,38.73,39.27,2137185,0
+NTNX.US,D,20210629,000000,39.11,39.5,38.78,39.41,1576595,0
+NTNX.US,D,20210630,000000,39.27,39.27,38.21,38.22,2552275,0
+NTNX.US,D,20210701,000000,38.22,38.76,38.053,38.28,1492186,0
+NTNX.US,D,20210702,000000,38.59,38.89,38.39,38.42,1088052,0
+NTNX.US,D,20210706,000000,38.67,39.22,38.24,38.48,1920049,0
+NTNX.US,D,20210707,000000,38.51,38.89,37.3,37.43,1877720,0
+NTNX.US,D,20210708,000000,36.51,37.77,36.42,37.54,1720496,0
+NTNX.US,D,20210709,000000,37.6,38.16,37.34,38.11,1323987,0
+NTNX.US,D,20210712,000000,38.2,38.34,36.99,37.05,1147391,0
+NTNX.US,D,20210713,000000,36.82,37.01,36.31,36.5,1355720,0
+NTNX.US,D,20210714,000000,36.62,36.825,35,35.12,1987241,0
+NTNX.US,D,20210715,000000,35.13,35.45,34.29,34.59,1783891,0
+NTNX.US,D,20210716,000000,34.9,34.99,33.8282,33.94,1711895,0
+NTNX.US,D,20210719,000000,33.15,34.06,33.14,33.67,1283921,0
+NTNX.US,D,20210720,000000,33.78,35.64,33.57,35.23,2243180,0
+NTNX.US,D,20210721,000000,35.27,36.485,35,36.42,2231611,0
+NTNX.US,D,20210722,000000,36.49,36.58,36.14,36.28,1490836,0
+NTNX.US,D,20210723,000000,36.44,36.6498,36.07,36.39,1302453,0
+NTNX.US,D,20210726,000000,36.4,36.86,36.25,36.82,898581,0
+NTNX.US,D,20210727,000000,36.73,36.78,35.86,36.19,1337423,0
+NTNX.US,D,20210728,000000,36.37,36.73,36.0801,36.49,841316,0
+NTNX.US,D,20210729,000000,36.53,36.78,36.29,36.43,872308,0
+NTNX.US,D,20210730,000000,36.22,36.38,35.8,36.02,839719,0
+NTNX.US,D,20210802,000000,36.1,36.36,35.9,35.99,914458,0
+NTNX.US,D,20210803,000000,35.95,36.32,35.515,36.23,977860,0
+NTNX.US,D,20210804,000000,36.29,36.65,36,36.25,995805,0
+NTNX.US,D,20210805,000000,36.42,37.02,36.26,36.78,803173,0
+NTNX.US,D,20210806,000000,36.86,36.91,36.395,36.61,714171,0
+NTNX.US,D,20210809,000000,36.62,36.62,35.83,36.26,873758,0
+NTNX.US,D,20210810,000000,36.33,36.4,35.58,35.68,1152551,0
+NTNX.US,D,20210811,000000,35.88,36.02,35.58,35.9,781528,0
+NTNX.US,D,20210812,000000,35.64,37.04,35.53,36.91,1579371,0
+NTNX.US,D,20210813,000000,36.99,37.99,36.91,37.83,1533734,0
+NTNX.US,D,20210816,000000,37.54,37.59,36.32,36.62,1339830,0
+NTNX.US,D,20210817,000000,36.22,36.38,35.48,35.68,1367125,0
+NTNX.US,D,20210818,000000,35.64,36.4,35.63,35.81,789189,0
+NTNX.US,D,20210819,000000,34.69,34.75,32.55,33.1,4595705,0
+NTNX.US,D,20210820,000000,33.19,34.31,32.87,34.11,2469364,0
+NTNX.US,D,20210823,000000,34.41,35.25,34.05,35.07,1815724,0
+NTNX.US,D,20210824,000000,35.25,35.89,35.25,35.62,1252094,0
+NTNX.US,D,20210825,000000,35.59,36.15,35.47,35.71,864586,0
+NTNX.US,D,20210826,000000,35.86,36.34,35.04,35.59,1785738,0
+NTNX.US,D,20210827,000000,35.66,36.8466,35.625,36.77,1669303,0
+NTNX.US,D,20210830,000000,37.195,37.195,36.285,36.69,1656938,0
+NTNX.US,D,20210831,000000,36.63,37.08,36.32,36.91,1027987,0
+NTNX.US,D,20210901,000000,37.13,37.62,36.86,36.95,2426004,0
+NTNX.US,D,20210902,000000,39.53,41.93,39.48,40.4,8160289,0
+NTNX.US,D,20210903,000000,40.09,43.56,39.89,43.24,6045874,0
+NTNX.US,D,20210907,000000,43.78,44.5,43.3,43.95,2898883,0
+NTNX.US,D,20210908,000000,43.8,43.9,42.81,42.96,3055446,0
+NTNX.US,D,20210909,000000,42.93,43.5301,42.15,43.24,3174876,0
+NTNX.US,D,20210910,000000,43.679,44.2,42.58,42.67,1974440,0
+NTNX.US,D,20210913,000000,42.8,42.8,41.45,41.82,2549156,0
+NTNX.US,D,20210914,000000,41.82,42.4,41.505,41.72,1209383,0
+NTNX.US,D,20210915,000000,41.75,42.87,41.4012,42.77,1310617,0
+NTNX.US,D,20210916,000000,42.65,43.42,41.76,42.05,6229274,0
+NTNX.US,D,20210917,000000,42.25,42.35,40.73,41.18,6155043,0
+NTNX.US,D,20210920,000000,40.06,40.86,39.83,40.57,2147353,0
+NTNX.US,D,20210921,000000,40.68,40.75,39.625,40.04,2371467,0
+NTNX.US,D,20210922,000000,40.05,40.64,39.845,40.2,2551338,0
+NTNX.US,D,20210923,000000,40.44,42.685,39.89,42.5,6163140,0
+NTNX.US,D,20210924,000000,42.04,42.35,41.56,41.81,2514730,0
+NTNX.US,D,20210927,000000,41.91,41.91,40.05,40.07,3262390,0
+NTNX.US,D,20210928,000000,39.27,39.86,38.37,38.38,3084950,0
+NTNX.US,D,20210929,000000,38.73,38.84,37.53,37.75,1985646,0
+NTNX.US,D,20210930,000000,37.73,38.3218,37.472,37.7,2448638,0
+NTNX.US,D,20211001,000000,38.1,39.34,37.88,39.04,2135503,0
+NTNX.US,D,20211004,000000,38.79,38.88,36.96,37.42,2858442,0
+NTNX.US,D,20211005,000000,37.45,38.04,36.961,37.87,2266644,0
+NTNX.US,D,20211006,000000,37.37,38.35,36.975,38.12,2259833,0
+NTNX.US,D,20211007,000000,38.35,38.4999,36.53,36.61,4425918,0
+NTNX.US,D,20211008,000000,36.48,37.07,35.36,35.38,2041080,0
+NTNX.US,D,20211011,000000,34.9,35.6032,34.58,34.68,2181777,0
+NTNX.US,D,20211012,000000,34.92,35.49,34.88,35.02,1808392,0
+NTNX.US,D,20211013,000000,35.21,36,35.17,35.27,1874561,0
+NTNX.US,D,20211014,000000,35.5,36.28,35.5,35.66,1441031,0
+NTNX.US,D,20211015,000000,35.78,35.8899,34.975,35.05,1771010,0
+NTNX.US,D,20211018,000000,34.93,35.62,34.92,35.4,1225844,0
+NTNX.US,D,20211019,000000,35.58,36.78,35.3443,36.27,1785634,0
+NTNX.US,D,20211020,000000,36.43,36.43,35.751,36.21,1023922,0
+NTNX.US,D,20211021,000000,36.08,37,36.08,36.87,1624484,0
+NTNX.US,D,20211022,000000,36.87,37.1643,35.87,35.89,1060731,0
+NTNX.US,D,20211025,000000,35.89,36.05,35.35,35.36,1197593,0
+NTNX.US,D,20211026,000000,35.55,35.73,34.13,34.44,1768761,0
+NTNX.US,D,20211027,000000,34.47,34.78,33.895,34.23,1091275,0
+NTNX.US,D,20211028,000000,34.24,34.685,33.9159,34.32,942483,0
+NTNX.US,D,20211029,000000,34.14,34.63,34.01,34.31,1016451,0
+NTNX.US,D,20211101,000000,34.23,35.35,34.2,35.09,2018753,0
+NTNX.US,D,20211102,000000,35.1,35.275,34.75,35.19,1317538,0
+NTNX.US,D,20211103,000000,35.005,36.31,35.005,36.28,1794985,0
+NTNX.US,D,20211104,000000,36.4,36.4,35.47,35.85,1283766,0
+NTNX.US,D,20211105,000000,35.94,36.37,35.37,35.65,1070175,0
+NTNX.US,D,20211108,000000,35.93,36.375,35.67,35.75,1316041,0
+NTNX.US,D,20211109,000000,35.71,36.33,35.51,35.75,986224,0
+NTNX.US,D,20211110,000000,35.36,35.4088,33.83,34.53,1834901,0
+NTNX.US,D,20211111,000000,34.84,35.079,34.12,34.83,1212847,0
+NTNX.US,D,20211112,000000,35.05,35.05,34.35,34.83,1066175,0
+NTNX.US,D,20211115,000000,34.82,35.195,34.385,34.77,966675,0
+NTNX.US,D,20211116,000000,34.53,35.32,34.41,35.1,990643,0
+NTNX.US,D,20211117,000000,35.48,36.52,35.1,35.15,2126230,0
+NTNX.US,D,20211118,000000,35.74,35.79,34.77,34.87,2088461,0
+NTNX.US,D,20211119,000000,34.7,35.08,33.85,34.27,1739586,0
+NTNX.US,D,20211122,000000,34.4,34.55,32.765,33.08,3049028,0
+NTNX.US,D,20211123,000000,33.16,33.175,31.72,32.58,3554997,0
+NTNX.US,D,20211124,000000,33.527,35.27,32.3,35.2,4724249,0
+NTNX.US,D,20211126,000000,34.6,35.24,34.01,34.58,2382834,0
+NTNX.US,D,20211129,000000,34.84,35.21,34.035,34.72,2227020,0
+NTNX.US,D,20211130,000000,34.58,35.56,32.76,33.22,2772955,0
+NTNX.US,D,20211201,000000,33.56,34.26,31.87,32.04,2417823,0
+NTNX.US,D,20211202,000000,31.8,33.08,31.55,32.88,1425073,0
+NTNX.US,D,20211203,000000,32.96,33.1,31.4308,32.26,2084927,0
+NTNX.US,D,20211206,000000,32.1925,32.9,31.405,32.6,2275140,0
+NTNX.US,D,20211207,000000,33.61,34.61,33.51,33.87,2539289,0
+NTNX.US,D,20211208,000000,33.96,34.69,33.26,34.25,1653653,0
+NTNX.US,D,20211209,000000,34.11,34.66,32.94,33.2,1475166,0
+NTNX.US,D,20211210,000000,33.59,34.05,32.62,32.83,1225939,0
+NTNX.US,D,20211213,000000,33.11,33.72,32.3,32.42,1265344,0
+NTNX.US,D,20211214,000000,31.76,32.36,31.04,31.7,1747492,0
+NTNX.US,D,20211215,000000,31.7,32.62,30.96,32.5,1877442,0
+NTNX.US,D,20211216,000000,32.5,32.55,30.3,30.5,2397599,0
+NTNX.US,D,20211217,000000,29.8667,31.04,29.21,30.63,4166709,0
+NTNX.US,D,20211220,000000,29.98,30.1,29.1303,29.96,3048812,0
+NTNX.US,D,20211221,000000,30.27,32.21,30.26,32.19,2532631,0
+NTNX.US,D,20211222,000000,32.14,32.54,31.84,32.37,1122816,0
+NTNX.US,D,20211223,000000,32.39,32.83,32.2,32.46,1155530,0
+NTNX.US,D,20211227,000000,32.53,33.24,32.5,32.95,1257343,0
+NTNX.US,D,20211228,000000,32.95,33.07,32.1,32.46,969192,0
+NTNX.US,D,20211229,000000,32.39,32.6099,32.07,32.39,657081,0
+NTNX.US,D,20211230,000000,32.35,32.7616,32.12,32.17,905895,0
+NTNX.US,D,20211231,000000,32.1,32.56,31.73,31.86,818212,0
+NTNX.US,D,20220103,000000,31.91,32.14,31.15,31.63,1074273,0
+NTNX.US,D,20220104,000000,31.45,31.63,30.2,31.18,1814128,0
+NTNX.US,D,20220105,000000,31.14,32.03,30.44,30.68,3666195,0
+NTNX.US,D,20220106,000000,30.53,31.69,30.45,31.14,1907802,0
+NTNX.US,D,20220107,000000,30.96,31.43,30.02,30.49,1469538,0
+NTNX.US,D,20220110,000000,29.85,30.46,29.14,30.43,1685297,0
+NTNX.US,D,20220111,000000,30.32,31.37,30.265,31.02,1420197,0
+NTNX.US,D,20220112,000000,31.29,31.59,30.46,30.61,1201831,0
+NTNX.US,D,20220113,000000,30.72,30.935,29.02,29.16,1625162,0
+NTNX.US,D,20220114,000000,28.79,29.28,28.16,29.04,1536038,0
+NTNX.US,D,20220118,000000,28.37,29.07,28.02,28.11,1486273,0
+NTNX.US,D,20220119,000000,28.59,29.32,27.94,27.99,1351511,0
+NTNX.US,D,20220120,000000,28.12,28.98,27.46,27.52,1258372,0
+NTNX.US,D,20220121,000000,27.31,27.76,26.6,26.62,1297892,0
+NTNX.US,D,20220124,000000,26,27.09,24.34,27.05,2994009,0
+NTNX.US,D,20220125,000000,26.34,26.75,25.47,25.94,1715371,0
+NTNX.US,D,20220126,000000,26.67,27.01,24.89,25.22,2221081,0
+NTNX.US,D,20220127,000000,25.83,26.12,24.49,24.71,1966151,0
+NTNX.US,D,20220128,000000,24.71,26.04,24.15,26.04,2331621,0
+NTNX.US,D,20220131,000000,26,27.39,25.91,27.34,1310918,0
+NTNX.US,D,20220201,000000,27.79,28.24,26.9901,28.2,1732629,0
+NTNX.US,D,20220202,000000,28.43,28.52,27.41,27.83,1255091,0
+NTNX.US,D,20220203,000000,26.8,27.35,26.14,26.42,1525395,0
+NTNX.US,D,20220204,000000,26.6,27.5,26.16,27.1,1410335,0
+NTNX.US,D,20220207,000000,27.23,27.96,26.66,26.86,1062053,0
+NTNX.US,D,20220208,000000,26.71,27.51,26.51,27.16,1296918,0
+NTNX.US,D,20220209,000000,27.65,28.09,27.43,28.07,1348374,0
+NTNX.US,D,20220210,000000,27.27,28.32,27.02,27.31,1277460,0
+NTNX.US,D,20220211,000000,27.38,27.91,26.15,26.26,1279611,0
+NTNX.US,D,20220214,000000,26.17,26.8,25.82,26.21,1333265,0
+NTNX.US,D,20220215,000000,26.94,27.62,26.75,27.55,1801998,0
+NTNX.US,D,20220216,000000,27.21,27.49,26.46,27.2,1121860,0
+NTNX.US,D,20220217,000000,26.718,26.85,25.265,25.46,1752027,0
+NTNX.US,D,20220218,000000,25.53,25.83,24.78,25.1,1819672,0
+NTNX.US,D,20220222,000000,24.78,25.49,24.71,24.83,1757534,0
+NTNX.US,D,20220223,000000,25.32,25.69,24.78,24.79,2033025,0
+NTNX.US,D,20220224,000000,23.4,26.955,23.33,26.77,2760047,0
+NTNX.US,D,20220225,000000,26.58,26.8,25.86,26.51,1623812,0
+NTNX.US,D,20220228,000000,26.34,27.22,25.81,26.7,2045916,0
+NTNX.US,D,20220301,000000,26.77,27.22,26.42,26.68,2025687,0
+NTNX.US,D,20220302,000000,26.7,27.35,26.15,27.26,2840889,0
+NTNX.US,D,20220303,000000,28.1,28.1,25.45,26.11,3443733,0
+NTNX.US,D,20220304,000000,25.9,26.77,24.78,25.01,1994679,0
+NTNX.US,D,20220307,000000,25.09,25.5499,23.1,23.13,2218517,0
+NTNX.US,D,20220308,000000,23.08,23.98,22.59,23.2,1854656,0
+NTNX.US,D,20220309,000000,23.77,24.48,23.77,24.02,1527525,0
+NTNX.US,D,20220310,000000,23.42,23.93,22.9763,23.79,1770035,0
+NTNX.US,D,20220311,000000,23.99,24.02,22.82,22.86,1176804,0
+NTNX.US,D,20220314,000000,22.7,23.12,21.99,22.14,1923730,0
+NTNX.US,D,20220315,000000,22.2,22.82,22.102,22.79,1335295,0
+NTNX.US,D,20220316,000000,23.01,23.9,22.85,23.84,1898257,0
+NTNX.US,D,20220317,000000,23.77,24.67,23.63,24.58,2255975,0
+NTNX.US,D,20220318,000000,24.55,26.29,24.54,26.25,3347431,0
+NTNX.US,D,20220321,000000,25.86,27.11,25.76,26.71,2523281,0
+NTNX.US,D,20220322,000000,26.43,27.65,26.38,27.2,1319556,0
+NTNX.US,D,20220323,000000,26.9,27.2,26.45,26.47,840192,0
+NTNX.US,D,20220324,000000,26.73,27.115,26.17,27.1,1104033,0
+NTNX.US,D,20220325,000000,27.1,27.15,25.92,26.58,1011762,0
+NTNX.US,D,20220328,000000,26.55,26.96,25.74,26.74,873092,0
+NTNX.US,D,20220329,000000,27.05,27.45,26.83,27.1,1487450,0
+NTNX.US,D,20220330,000000,26.88,27.52,26.71,26.89,1690483,0
+NTNX.US,D,20220331,000000,26.84,27.665,26.6,26.82,1694966,0
+NTNX.US,D,20220401,000000,26.82,27.8,26.68,27.73,2172244,0
+NTNX.US,D,20220404,000000,28,29.12,27.81,28.47,1843856,0
+NTNX.US,D,20220405,000000,28.34,28.43,27.2,27.33,1358453,0
+NTNX.US,D,20220406,000000,26.8,26.93,25.82,26.21,1299516,0
+NTNX.US,D,20220407,000000,26.18,26.56,25.62,25.89,977417,0
+NTNX.US,D,20220408,000000,25.61,25.67,24.75,24.87,1090008,0
+NTNX.US,D,20220411,000000,24.59,26.695,24.42,26.45,2796816,0
+NTNX.US,D,20220412,000000,26.75,27.38,25.86,26.05,1686221,0
+NTNX.US,D,20220413,000000,25.97,27.07,25.41,27.07,1773119,0
+NTNX.US,D,20220414,000000,27.12,27.215,26.01,26.01,1229684,0
+NTNX.US,D,20220418,000000,25.9,25.94,25.314,25.88,879137,0
+NTNX.US,D,20220419,000000,25.81,27.63,25.75,27.36,1753740,0
+NTNX.US,D,20220420,000000,27.49,27.85,26.96,26.98,1045293,0
+NTNX.US,D,20220421,000000,27.32,27.82,25.92,26.04,1186066,0
+NTNX.US,D,20220422,000000,26.03,26.42,24.97,25.01,1165906,0
+NTNX.US,D,20220425,000000,24.82,26.52,24.79,26.4,1391955,0
+NTNX.US,D,20220426,000000,26.2,26.24,25.09,25.39,866294,0
+NTNX.US,D,20220427,000000,25.48,25.89,24.903,25.1,700760,0
+NTNX.US,D,20220428,000000,25.5,26.12,24.93,25.97,1026621,0
+NTNX.US,D,20220429,000000,25.76,26.36,24.98,25.03,778070,0
+NTNX.US,D,20220502,000000,24.66,25.63,24.56,25.63,1023790,0
+NTNX.US,D,20220503,000000,25.33,25.71,24.97,25.44,783250,0
+NTNX.US,D,20220504,000000,25.43,26.44,24.45,26.34,1456703,0
+NTNX.US,D,20220505,000000,25.86,26.27,24.0503,24.59,1398640,0
+NTNX.US,D,20220506,000000,24.3,24.3,23.11,23.53,1043381,0
+NTNX.US,D,20220509,000000,22.81,22.94,21.235,21.42,1999316,0
+NTNX.US,D,20220510,000000,21.91,22.38,20.405,21.1,1912413,0
+NTNX.US,D,20220511,000000,20.96,21.6799,20.145,20.32,1545059,0
+NTNX.US,D,20220512,000000,19.93,21.12,19.74,20.61,1660348,0
+NTNX.US,D,20220513,000000,21.04,22.65,21.04,22.53,1970712,0
+NTNX.US,D,20220516,000000,22.44,23,21.88,21.97,1720427,0
+NTNX.US,D,20220517,000000,22.59,23.12,20.59,22.07,2511253,0
+NTNX.US,D,20220518,000000,21.74,21.935,20.58,20.94,1218525,0
+NTNX.US,D,20220519,000000,20.78,21.61,20.78,21.12,3577650,0
+NTNX.US,D,20220520,000000,21.36,21.64,19.89,20.66,1945901,0
+NTNX.US,D,20220523,000000,21.02,23.19,20.6,21.72,7789215,0
+NTNX.US,D,20220524,000000,21.26,21.38,20.515,20.95,2630735,0
+NTNX.US,D,20220525,000000,20.8,21.92,20.66,21.42,4443924,0
+NTNX.US,D,20220526,000000,13.9,17.2,13.51,16.5,31357541,0
+NTNX.US,D,20220527,000000,16.5,17.17,16.42,16.88,6467561,0
+NTNX.US,D,20220531,000000,16.6,17.17,16.01,16.2,5157544,0
+NTNX.US,D,20220601,000000,16.34,16.81,15.79,15.99,2858404,0
+NTNX.US,D,20220602,000000,15.98,16.835,15.88,16.61,3321382,0
+NTNX.US,D,20220603,000000,16.46,16.64,16.0502,16.36,1571642,0
+NTNX.US,D,20220606,000000,16.55,16.75,15.685,15.81,2382132,0
+NTNX.US,D,20220607,000000,15.61,16.429,15.51,16.07,1985936,0
+NTNX.US,D,20220608,000000,15.9,16.2,15.7506,15.95,1573784,0
+NTNX.US,D,20220609,000000,15.92,15.92,14.8,14.81,3032495,0
+NTNX.US,D,20220610,000000,14.48,14.84,14.31,14.44,3822046,0
+NTNX.US,D,20220613,000000,13.75,14.1025,13.44,13.84,4963946,0
+NTNX.US,D,20220614,000000,13.96,14.39,13.665,13.75,2573936,0
+NTNX.US,D,20220615,000000,14,14.57,13.88,14.32,2786409,0
+NTNX.US,D,20220616,000000,13.85,14.21,13.615,13.82,2835901,0
+NTNX.US,D,20220617,000000,13.94,14.585,13.78,14.47,5622018,0
+NTNX.US,D,20220621,000000,14.51,14.97,14.44,14.51,2356169,0
+NTNX.US,D,20220622,000000,14.32,14.965,14.2,14.41,1858450,0
+NTNX.US,D,20220623,000000,14.5,15.085,14.25,14.98,2357482,0
+NTNX.US,D,20220624,000000,15.12,15.6,15.055,15.48,5152186,0
+NTNX.US,D,20220627,000000,15.54,15.5593,14.74,15.1,2328393,0
+NTNX.US,D,20220628,000000,15.13,15.21,14.6,14.62,2175284,0
+NTNX.US,D,20220629,000000,14.63,14.63,14.14,14.5,1488148,0
+NTNX.US,D,20220630,000000,14.6,14.83,13.98,14.63,2678471,0
+NTNX.US,D,20220701,000000,14.71,15.16,14.54,14.87,2080040,0
+NTNX.US,D,20220705,000000,14.6,15.05,14.38,15.04,1716770,0
+NTNX.US,D,20220706,000000,15.02,15.325,14.75,14.88,1252494,0
+NTNX.US,D,20220707,000000,14.91,15.7,14.91,15.66,1752912,0
+NTNX.US,D,20220708,000000,15.44,15.73,15.1,15.67,1390660,0
+NTNX.US,D,20220711,000000,15.43,15.57,15.035,15.19,1229967,0
+NTNX.US,D,20220712,000000,15.15,15.47,14.63,14.78,1833668,0
+NTNX.US,D,20220713,000000,14.52,14.8,14.2,14.55,1708120,0
+NTNX.US,D,20220714,000000,14.42,14.6,14.11,14.22,1341433,0
+NTNX.US,D,20220715,000000,14.38,14.52,14.1645,14.42,1806240,0
+NTNX.US,D,20220718,000000,14.64,14.95,14.225,14.3,1772868,0
+NTNX.US,D,20220719,000000,14.54,14.84,14.41,14.83,1481139,0
+NTNX.US,D,20220720,000000,14.93,15.535,14.77,15.53,1922454,0
+NTNX.US,D,20220721,000000,15.5,15.81,15.43,15.75,1401392,0
+NTNX.US,D,20220722,000000,15.75,16.08,14.99,15.05,1442139,0
+NTNX.US,D,20220725,000000,15.01,15.13,14.65,14.75,1764165,0
+NTNX.US,D,20220726,000000,14.58,14.71,14.06,14.14,2029359,0
+NTNX.US,D,20220727,000000,14.43,14.705,14.2,14.7,1296068,0
+NTNX.US,D,20220728,000000,14.68,15,14.22,14.95,2288654,0
+NTNX.US,D,20220729,000000,14.93,15.2,14.65,15.13,1726346,0
+NTNX.US,D,20220801,000000,14.99,15.275,14.56,15.21,1436021,0
+NTNX.US,D,20220802,000000,15.34,16.24,15.23,15.73,3508928,0
+NTNX.US,D,20220803,000000,15.85,16.685,15.85,16.55,1696837,0
+NTNX.US,D,20220804,000000,16.55,16.84,16.29,16.82,1239630,0
+NTNX.US,D,20220805,000000,16.34,16.95,16.29,16.91,1242191,0
+NTNX.US,D,20220808,000000,17.01,17.76,16.96,17.3,1307402,0
+NTNX.US,D,20220809,000000,17.09,17.17,16.52,16.67,1350159,0
+NTNX.US,D,20220810,000000,17.24,17.515,17.1901,17.34,1896627,0
+NTNX.US,D,20220811,000000,17.52,17.68,17.15,17.26,1955275,0
+NTNX.US,D,20220812,000000,17.56,17.805,17.38,17.77,1480300,0
+NTNX.US,D,20220815,000000,17.865,18.03,17.63,17.92,1371228,0
+NTNX.US,D,20220816,000000,17.71,18.155,17.575,18.04,1322380,0
+NTNX.US,D,20220817,000000,17.63,17.9184,17.45,17.66,1153242,0
+NTNX.US,D,20220818,000000,17.59,18.94,17.51,18.91,3471469,0
+NTNX.US,D,20220819,000000,18.61,18.77,17.96,18.12,1934042,0
+NTNX.US,D,20220822,000000,17.92,18.13,17.77,18.07,1553124,0
+NTNX.US,D,20220823,000000,18.26,18.462,17.96,18.16,1611855,0
+NTNX.US,D,20220824,000000,18.18,19.035,18.18,18.88,1866958,0
+NTNX.US,D,20220825,000000,19.14,19.43,18.92,19.41,1817071,0
+NTNX.US,D,20220826,000000,19.3,19.43,18.035,18.14,2347139,0
+NTNX.US,D,20220829,000000,18.13,18.39,17.67,17.94,3100801,0
+NTNX.US,D,20220830,000000,18.1,18.85,17.74,18.12,4651438,0
+NTNX.US,D,20220831,000000,18.26,18.38,17.26,17.3,6284465,0
+NTNX.US,D,20220901,000000,20.99,22.94,20.98,22.34,21271047,0
+NTNX.US,D,20220902,000000,22.31,22.57,21.47,21.75,5306228,0
+NTNX.US,D,20220906,000000,21.85,22.76,21.7702,22.12,3289566,0
+NTNX.US,D,20220907,000000,22.16,22.545,21.86,22.47,2354773,0
+NTNX.US,D,20220908,000000,22.53,23.28,22.37,22.98,2436136,0
+NTNX.US,D,20220909,000000,23.2,23.54,23.03,23.08,1879297,0
+NTNX.US,D,20220912,000000,23.1,23.77,22.74,23.71,2680292,0
+NTNX.US,D,20220913,000000,22.94,23.11,22.49,22.67,2321872,0
+NTNX.US,D,20220914,000000,22.7,23.24,22.4,23.16,1829187,0
+NTNX.US,D,20220915,000000,23,23.79,22.86,23.71,2241094,0
+NTNX.US,D,20220916,000000,23.16,23.2814,22.52,23.12,4021593,0
+NTNX.US,D,20220919,000000,22.76,23.485,22.68,23.27,3633752,0
+NTNX.US,D,20220920,000000,22.98,23.125,22.25,22.33,2419185,0
+NTNX.US,D,20220921,000000,22.33,22.61,21.75,21.78,2184244,0
+NTNX.US,D,20220922,000000,21.61,21.91,21.39,21.66,2103293,0
+NTNX.US,D,20220923,000000,21.43,21.7,20.485,20.56,1855956,0
+NTNX.US,D,20220926,000000,20.38,20.72,20.16,20.28,1806030,0
+NTNX.US,D,20220927,000000,20.71,20.99,20.41,20.61,1338312,0
+NTNX.US,D,20220928,000000,20.65,21.44,20.59,21.39,1895872,0
+NTNX.US,D,20220929,000000,21.03,21.175,20.675,21.12,1180327,0
+NTNX.US,D,20220930,000000,21.02,21.64,20.81,20.83,1850612,0
+NTNX.US,D,20221003,000000,21.33,21.65,20.905,21.33,1779996,0
+NTNX.US,D,20221004,000000,21.72,22.4,21.66,22.22,1801728,0
+NTNX.US,D,20221005,000000,21.8,22.085,21.45,21.92,1581282,0
+NTNX.US,D,20221006,000000,21.72,22.775,21.72,22.72,2663560,0
+NTNX.US,D,20221007,000000,22.35,22.59,21.925,21.98,1679973,0
+NTNX.US,D,20221010,000000,21.91,21.91,20,20.27,2182076,0
+NTNX.US,D,20221011,000000,20.66,21.3493,20.19,21.05,2859446,0
+NTNX.US,D,20221012,000000,21.16,21.39,20.56,20.99,1460498,0
+NTNX.US,D,20221013,000000,20.31,21.35,19.96,21.15,1872923,0
+NTNX.US,D,20221014,000000,25.02,26.5175,24.99,26.35,13850963,0
+NTNX.US,D,20221017,000000,26.26,26.955,26.185,26.54,5183306,0
+NTNX.US,D,20221018,000000,26.91,27.38,26.33,26.41,3550723,0
+NTNX.US,D,20221019,000000,26.2,26.61,25.775,25.95,2061901,0
+NTNX.US,D,20221020,000000,26.11,26.9,25.96,26.67,2584311,0
+NTNX.US,D,20221021,000000,26.5,26.985,26.1911,26.87,1769987,0
+NTNX.US,D,20221024,000000,27.03,27.14,25.98,26.91,2168016,0
+NTNX.US,D,20221025,000000,26.85,27.59,26.78,26.83,2339575,0
+NTNX.US,D,20221026,000000,26.485,27.26,26.12,26.63,1732964,0
+NTNX.US,D,20221027,000000,26.73,27.55,26.41,26.58,2590206,0
+NTNX.US,D,20221028,000000,26.54,26.95,26.2,26.8,1441309,0
+NTNX.US,D,20221031,000000,26.8,27.865,26.645,27.4,1998876,0
+NTNX.US,D,20221101,000000,27.62,28.7282,27.62,28.17,3302536,0
+NTNX.US,D,20221102,000000,28,28.385,27.31,27.44,2164551,0
+NTNX.US,D,20221103,000000,27.38,28.15,26.95,27.01,2345767,0
+NTNX.US,D,20221104,000000,27.04,27.43,26.32,26.94,2332547,0
+NTNX.US,D,20221107,000000,26.93,27.14,26.37,26.55,1610107,0
+NTNX.US,D,20221108,000000,26.6,27.04,26.2,26.65,1746463,0
+NTNX.US,D,20221109,000000,26.32,26.43,25.9,26.14,1526898,0
+NTNX.US,D,20221110,000000,27.1,27.53,26.863,27.43,2141084,0
+NTNX.US,D,20221111,000000,27.63,28.61,27.45,28.43,2348139,0
+NTNX.US,D,20221114,000000,28.23,28.635,27.34,28.26,1556841,0
+NTNX.US,D,20221115,000000,28.82,29.425,28.72,29.06,2035443,0
+NTNX.US,D,20221116,000000,28.78,29.095,27.88,28.62,1937415,0
+NTNX.US,D,20221117,000000,28.42,28.47,27.9,28.2,1708399,0
+NTNX.US,D,20221118,000000,28.73,28.77,28.045,28.53,1555937,0
+NTNX.US,D,20221121,000000,28.31,29.2439,27.86,27.9,1614646,0
+NTNX.US,D,20221122,000000,27.98,28.34,27.37,28.26,1428257,0
+NTNX.US,D,20221123,000000,28.32,28.8662,28.03,28.76,1147145,0
+NTNX.US,D,20221125,000000,28.33,28.8,28.31,28.71,545964,0
+NTNX.US,D,20221128,000000,28.6,28.995,27.78,27.95,1550870,0
+NTNX.US,D,20221129,000000,28,28.14,27.04,27.14,1536566,0
+NTNX.US,D,20221130,000000,26.93,28.26,26.56,28.26,4011130,0
+NTNX.US,D,20221201,000000,29.08,30.98,28.55,30.54,6353616,0
+NTNX.US,D,20221202,000000,28.902,30.98,28.25,30.53,4123000,0
+NTNX.US,D,20221205,000000,30.38,30.7,29.735,30.22,2072779,0
+NTNX.US,D,20221206,000000,30.25,30.53,29.785,30.43,1704131,0
+NTNX.US,D,20221207,000000,30.43,30.75,29.9,30.14,1896279,0
+NTNX.US,D,20221208,000000,30.33,31.69,30.22,31.17,2153011,0
+NTNX.US,D,20221209,000000,31.09,31.98,31.05,31.32,1265812,0
+NTNX.US,D,20221212,000000,31.52,32.65,31.23,32.47,2963889,0
+NTNX.US,D,20221213,000000,32.77,33.12,32.16,32.93,2502898,0
+NTNX.US,D,20221214,000000,32.99,33.7341,32.77,33.32,2426561,0
+NTNX.US,D,20221215,000000,32.775,33.34,31.715,31.74,2584987,0
+NTNX.US,D,20221216,000000,31.33,31.78,29.955,31.17,9825720,0
+NTNX.US,D,20221219,000000,30.95,31.075,30.075,30.36,1895538,0
+NTNX.US,D,20221220,000000,30.13,30.585,29.76,30.37,2724086,0
+NTNX.US,D,20221221,000000,29.03,29.165,27.71,28.9,4513613,0
+NTNX.US,D,20221222,000000,28.64,28.8,27.82,27.92,2508351,0
+NTNX.US,D,20221223,000000,25.24,27.25,24.68,25.69,7599997,0
+NTNX.US,D,20221227,000000,25.64,25.92,25.1,25.26,1616474,0
+NTNX.US,D,20221228,000000,25.26,25.85,25.12,25.6,1929811,0
+NTNX.US,D,20221229,000000,25.82,26.39,25.68,25.87,1486592,0
+NTNX.US,D,20221230,000000,25.39,26.07,25.3,26.05,1055406,0
+NTNX.US,D,20230103,000000,26.44,27.026,25.98,26.3,2391924,0
+NTNX.US,D,20230104,000000,26.43,26.91,26.18,26.77,1435435,0
+NTNX.US,D,20230105,000000,26.3,26.6312,25.065,25.09,2610854,0
+NTNX.US,D,20230106,000000,25.16,25.81,24.7,25.53,1559653,0
+NTNX.US,D,20230109,000000,25.68,26.77,25.68,26.03,1337751,0
+NTNX.US,D,20230110,000000,26.01,26.44,25.57,26.33,987176,0
+NTNX.US,D,20230111,000000,26.45,26.63,26.105,26.43,1192440,0
+NTNX.US,D,20230112,000000,26.32,26.81,25.6,26.79,988066,0
+NTNX.US,D,20230113,000000,26.42,27.09,26.35,26.7,1295276,0
+NTNX.US,D,20230117,000000,26.352,27.03,26.1504,26.62,1860263,0
+NTNX.US,D,20230118,000000,27.04,27.12,26.475,26.67,1267935,0
+NTNX.US,D,20230119,000000,26.27,26.61,26.21,26.26,1415566,0
+NTNX.US,D,20230120,000000,26.5,26.87,26.48,26.8,1432418,0
+NTNX.US,D,20230123,000000,26.94,28.57,26.69,28.55,1775542,0
+NTNX.US,D,20230124,000000,28.41,29.04,28.185,28.95,1392013,0
+NTNX.US,D,20230125,000000,28.43,29.1865,28.105,28.45,1908704,0
+NTNX.US,D,20230126,000000,28.76,28.9799,28.09,28.49,1091539,0
+NTNX.US,D,20230127,000000,28.48,28.52,27.94,27.98,1124456,0
+NTNX.US,D,20230130,000000,27.7,27.95,27.44,27.71,1056362,0
+NTNX.US,D,20230131,000000,27.78,28,27.605,27.87,1046882,0
+NTNX.US,D,20230201,000000,27.85,28.95,27.5,28.56,1362795,0
+NTNX.US,D,20230202,000000,28.9,29.63,28.66,29.52,1429415,0
+NTNX.US,D,20230203,000000,28.62,29.72,28.62,29.24,981999,0
+NTNX.US,D,20230206,000000,28.93,29.2,28.41,28.54,682509,0
+NTNX.US,D,20230207,000000,28.69,29.37,28.136,29.22,768582,0
+NTNX.US,D,20230208,000000,29.26,29.828,29.13,29.33,1068358,0
+NTNX.US,D,20230209,000000,29.66,29.955,29.01,29.06,863420,0
+NTNX.US,D,20230210,000000,28.69,28.92,28.1061,28.65,927150,0
+NTNX.US,D,20230213,000000,28.89,29.075,28.451,28.6,1453145,0
+NTNX.US,D,20230214,000000,28.61,29.46,28.445,29.37,1472763,0
+NTNX.US,D,20230215,000000,29.21,29.62,29.03,29.39,921844,0
+NTNX.US,D,20230216,000000,28.73,29.08,28.425,28.46,936271,0
+NTNX.US,D,20230217,000000,28.44,28.51,27.84,28.37,983118,0
+NTNX.US,D,20230221,000000,27.93,28.17,27.53,27.83,928319,0
+NTNX.US,D,20230222,000000,28.12,28.27,27.47,28.03,1777617,0
+NTNX.US,D,20230223,000000,28.23,28.94,28.17,28.66,1985523,0
+NTNX.US,D,20230224,000000,27.94,28.44,27.9206,28.31,964344,0
+NTNX.US,D,20230227,000000,28.48,28.8,27.95,28.09,1281735,0
+NTNX.US,D,20230228,000000,28.01,28.505,27.89,28.25,1931728,0
+NTNX.US,D,20230301,000000,28.56,29.09,28.41,28.47,1652211,0
+NTNX.US,D,20230302,000000,28.19,28.645,27.635,28.52,1359868,0
+NTNX.US,D,20230303,000000,28.83,29.12,28.3301,28.62,1512954,0
+NTNX.US,D,20230306,000000,28.75,29.32,28.57,28.77,3521227,0
+NTNX.US,D,20230307,000000,27.04,27.86,26.1,26.5,6258324,0
+NTNX.US,D,20230308,000000,26.61,26.79,25.93,26.01,2128656,0
+NTNX.US,D,20230309,000000,26.01,26.185,24.67,24.91,2698718,0
+NTNX.US,D,20230310,000000,24.7,25.16,24.31,24.68,1987423,0
+NTNX.US,D,20230313,000000,24.44,24.62,23.8501,24.2,1844741,0
+NTNX.US,D,20230314,000000,24.6,25.2985,24.385,24.75,2121666,0
+NTNX.US,D,20230315,000000,24.4,24.74,24.18,24.72,900288,0
+NTNX.US,D,20230316,000000,24.5,25.44,24.16,25.41,1159442,0
+NTNX.US,D,20230317,000000,25,25.63,24.705,25.48,2795492,0
+NTNX.US,D,20230320,000000,25.34,25.655,25.2156,25.41,1554048,0
+NTNX.US,D,20230321,000000,25.64,25.93,25.5,25.74,2008584,0
+NTNX.US,D,20230322,000000,25.7,25.7,24.83,24.84,939128,0
+NTNX.US,D,20230323,000000,25.01,25.65,24.86,25.05,815651,0
+NTNX.US,D,20230324,000000,24.84,24.88,24.14,24.23,1779264,0
+NTNX.US,D,20230327,000000,24.295,25.33,24.295,24.99,1480631,0
+NTNX.US,D,20230328,000000,25.01,25.16,24.53,24.82,925318,0
+NTNX.US,D,20230329,000000,25.05,25.33,24.78,25.27,649262,0
+NTNX.US,D,20230330,000000,25.42,25.43,24.86,25.26,747198,0
+NTNX.US,D,20230331,000000,25.32,25.99,25.17,25.99,1434605,0
+NTNX.US,D,20230403,000000,25.58,25.7,25.135,25.21,1351484,0
+NTNX.US,D,20230404,000000,25.23,25.75,25.03,25.55,1226365,0
+NTNX.US,D,20230405,000000,25.52,25.6,24.75,25.3,1405893,0
+NTNX.US,D,20230406,000000,25.13,25.62,25.02,25.42,635604,0
+NTNX.US,D,20230410,000000,25.15,25.58,24.96,25.31,867644,0
+NTNX.US,D,20230411,000000,25.12,25.42,24.775,25.17,1042673,0
+NTNX.US,D,20230412,000000,25.39,25.53,24.8,24.8,612389,0
+NTNX.US,D,20230413,000000,24.94,25.62,24.94,25.58,920923,0
+NTNX.US,D,20230414,000000,25.33,25.61,25.105,25.5,751298,0
+NTNX.US,D,20230417,000000,25.53,25.68,25.29,25.47,598810,0
+NTNX.US,D,20230418,000000,25.57,25.73,25.295,25.63,794566,0
+NTNX.US,D,20230419,000000,25.45,25.705,25.16,25.33,1084209,0
+NTNX.US,D,20230420,000000,25.11,25.29,24.575,24.63,754867,0
+NTNX.US,D,20230421,000000,24.59,24.895,24.57,24.83,648875,0
+NTNX.US,D,20230424,000000,24.64,24.74,23.92,24.09,897034,0
+NTNX.US,D,20230425,000000,23.99,24.02,23.405,23.42,798850,0
+NTNX.US,D,20230426,000000,23.5,24.115,23.5,23.8,726978,0
+NTNX.US,D,20230427,000000,24,24.04,23.345,23.92,982303,0
+NTNX.US,D,20230428,000000,23.76,24.125,23.51,23.98,770710,0
+NTNX.US,D,20230501,000000,23.95,24.54,23.9,24.51,1061264,0
+NTNX.US,D,20230502,000000,24.46,24.565,23.895,23.97,935170,0
+NTNX.US,D,20230503,000000,23.94,24.66,23.8,24.18,1269288,0
+NTNX.US,D,20230504,000000,24.19,24.37,23.935,24.02,816696,0
+NTNX.US,D,20230505,000000,24.2,24.69,23.885,23.94,1124061,0
+NTNX.US,D,20230508,000000,23.88,24.55,23.88,24.53,856572,0
+NTNX.US,D,20230509,000000,24.28,24.78,24.23,24.42,598034,0
+NTNX.US,D,20230510,000000,24.78,24.99,24.64,24.66,746004,0
+NTNX.US,D,20230511,000000,24.55,24.6,24.085,24.2,668674,0
+NTNX.US,D,20230512,000000,24.75,25.54,24.7,25.53,1435594,0
+NTNX.US,D,20230515,000000,25.45,26.235,25.34,26.14,1147073,0
+NTNX.US,D,20230516,000000,25.91,26.05,25.54,25.68,996203,0
+NTNX.US,D,20230517,000000,25.73,26.3,25.55,26.27,1203830,0
+NTNX.US,D,20230518,000000,26.08,26.08,24.81,25.69,1694985,0
+NTNX.US,D,20230519,000000,25.6,25.94,25.51,25.62,753789,0
+NTNX.US,D,20230522,000000,25.45,25.89,25.405,25.78,1185936,0
+NTNX.US,D,20230523,000000,25.68,26.24,25.41,25.55,1967065,0
+NTNX.US,D,20230524,000000,25.4,25.66,25.24,25.41,1834110,0
+NTNX.US,D,20230525,000000,29.115,29.89,28,29.68,6849156,0
+NTNX.US,D,20230526,000000,29.49,30.59,29.37,29.47,3235313,0
+NTNX.US,D,20230530,000000,29.9,30.41,29.2,29.29,1864091,0
+NTNX.US,D,20230531,000000,29.28,29.67,29.02,29.62,2750408,0
+NTNX.US,D,20230601,000000,29.56,30.33,29.51,29.87,1878099,0
+NTNX.US,D,20230602,000000,30.11,30.725,30.005,30.55,1596706,0
+NTNX.US,D,20230605,000000,30.26,30.31,29.35,29.63,1291609,0
+NTNX.US,D,20230606,000000,29.47,29.9,29.28,29.4,1322069,0
+NTNX.US,D,20230607,000000,29.31,29.635,28.66,28.99,1853918,0
+NTNX.US,D,20230608,000000,28.87,29.6,28.5,29.37,1462838,0
+NTNX.US,D,20230609,000000,29.37,30.2,29.37,29.78,1495245,0
+NTNX.US,D,20230612,000000,29.89,30.12,29.69,29.7,1123165,0
+NTNX.US,D,20230613,000000,30,30.03,29.48,29.87,1025713,0
+NTNX.US,D,20230614,000000,29.8,29.87,29.27,29.59,934339,0
+NTNX.US,D,20230615,000000,29.36,29.98,29.23,29.97,942273,0
+NTNX.US,D,20230616,000000,30,30.098,28.875,29.19,2650172,0
+NTNX.US,D,20230620,000000,29,29.38,28.63,29.24,2372939,0
+NTNX.US,D,20230621,000000,29,29.24,28.24,28.39,1158962,0
+NTNX.US,D,20230622,000000,28.19,28.38,27.93,27.96,1426967,0
+NTNX.US,D,20230623,000000,27.62,27.705,27.27,27.37,2515501,0
+NTNX.US,D,20230626,000000,27.45,27.51,26.92,26.92,1099127,0
+NTNX.US,D,20230627,000000,27.13,27.28,26.47,27.07,2782736,0
+NTNX.US,D,20230628,000000,27.02,27.23,26.87,27.1,1854722,0
+NTNX.US,D,20230629,000000,27.1,27.125,26.82,27.08,1577419,0
+NTNX.US,D,20230630,000000,27.43,28.16,27.38,28.05,1794201,0
+NTNX.US,D,20230703,000000,27.98,28.315,27.89,28.23,660003,0
+NTNX.US,D,20230705,000000,28.1,28.385,27.905,27.93,1567442,0
+NTNX.US,D,20230706,000000,27.55,27.55,26.85,27.27,1181454,0
+NTNX.US,D,20230707,000000,27.22,27.555,27.19,27.3,876507,0
+NTNX.US,D,20230710,000000,27.14,27.84,27.125,27.83,1112359,0
+NTNX.US,D,20230711,000000,27.85,28.02,27.35,27.91,1124934,0
+NTNX.US,D,20230712,000000,28.28,28.31,27.48,27.82,942272,0
+NTNX.US,D,20230713,000000,28.31,29.58,28.29,29.44,2665530,0
+NTNX.US,D,20230714,000000,29.33,29.43,28.91,29.03,1245878,0
+NTNX.US,D,20230717,000000,29.11,29.82,29.07,29.14,998844,0
+NTNX.US,D,20230718,000000,29.11,29.31,28.52,28.92,1262910,0
+NTNX.US,D,20230719,000000,29.16,29.75,29.1411,29.48,1644112,0
+NTNX.US,D,20230720,000000,29.1,29.35,28.525,28.73,1292339,0
+NTNX.US,D,20230721,000000,28.99,29.47,28.95,29.27,2334038,0
+NTNX.US,D,20230724,000000,29.4,30.12,29.2301,29.99,2308647,0
+NTNX.US,D,20230725,000000,30.04,30.6,29.845,30.34,1470516,0
+NTNX.US,D,20230726,000000,30.34,30.55,29.745,30.52,1219791,0
+NTNX.US,D,20230727,000000,30.85,30.96,29.7325,29.83,845713,0
+NTNX.US,D,20230728,000000,30.09,30.38,29.77,29.78,710748,0
+NTNX.US,D,20230731,000000,29.84,30.21,29.78,30.2,924914,0
+NTNX.US,D,20230801,000000,29.99,30.27,29.85,30.21,1173818,0
+NTNX.US,D,20230802,000000,29.75,29.75,28.49,29.11,1573308,0
+NTNX.US,D,20230803,000000,28.91,29.415,28.61,29.19,1154589,0
+NTNX.US,D,20230804,000000,29.4,29.95,28.885,29.58,870644,0
+NTNX.US,D,20230807,000000,29.64,30.145,29.3577,30.06,837641,0
+NTNX.US,D,20230808,000000,29.65,29.73,29.03,29.62,1148461,0
+NTNX.US,D,20230809,000000,29.74,29.8,29.24,29.58,756509,0
+NTNX.US,D,20230810,000000,29.82,30.09,29.35,29.71,598515,0
+NTNX.US,D,20230811,000000,29.32,29.585,29.18,29.5,1175298,0
+NTNX.US,D,20230814,000000,29.24,30.08,29.22,29.98,884601,0
+NTNX.US,D,20230815,000000,29.88,30.93,29.73,30.26,1611363,0
+NTNX.US,D,20230816,000000,30.27,30.65,30.11,30.26,836875,0
+NTNX.US,D,20230817,000000,30.33,30.605,29.84,30.23,1373524,0
+NTNX.US,D,20230818,000000,29.93,30.4499,29.7999,30.21,862893,0
+NTNX.US,D,20230821,000000,30.44,31.29,30.38,30.92,1900022,0
+NTNX.US,D,20230822,000000,31.02,31.85,30.9,31.72,1787501,0
+NTNX.US,D,20230823,000000,31.67,31.87,31.272,31.73,1474433,0
+NTNX.US,D,20230824,000000,31.98,31.9894,29.93,30.09,2032276,0
+NTNX.US,D,20230825,000000,30.12,30.14,29.25,29.59,3346359,0
+NTNX.US,D,20230828,000000,30.03,30.83,29.8,30.65,1811878,0
+NTNX.US,D,20230829,000000,30.75,31.31,30.48,30.81,1743714,0
+NTNX.US,D,20230830,000000,30.84,31.09,30.265,30.81,1244287,0
+NTNX.US,D,20230831,000000,30.95,31.31,30.385,31.1,3350231,0
+NTNX.US,D,20230901,000000,35.22,36.5,34.1,34.9,9705177,0
+NTNX.US,D,20230905,000000,34.72,35.915,34.62,34.86,3525830,0
+NTNX.US,D,20230906,000000,34.8,35.39,34.66,35.15,2206820,0
+NTNX.US,D,20230907,000000,34.72,36.21,34.6,36.06,2897850,0
+NTNX.US,D,20230908,000000,36,36.45,35.845,36.16,1499882,0
+NTNX.US,D,20230911,000000,36.16,36.71,36.05,36.47,2238356,0
+NTNX.US,D,20230912,000000,36.25,36.67,36.11,36.215,1108210,0
+NTNX.US,D,20230913,000000,36.29,36.44,35.78,36,1163794,0
+NTNX.US,D,20230914,000000,36.09,36.1713,35.43,35.7,1070420,0
+NTNX.US,D,20230915,000000,35.51,35.86,35.16,35.39,1967542,0
+NTNX.US,D,20230918,000000,35.2,35.23,34.2602,34.43,1879513,0
+NTNX.US,D,20230919,000000,34.35,34.35,33.3,33.59,2208469,0
+NTNX.US,D,20230920,000000,33.64,34.31,33.31,33.75,3266324,0
+NTNX.US,D,20230921,000000,34.53,35.09,33.5199,33.85,2789326,0
+NTNX.US,D,20230922,000000,34.02,35.465,33.95,35.09,2557530,0
+NTNX.US,D,20230925,000000,34.82,35.8,34.8,35.38,1893010,0
+NTNX.US,D,20230926,000000,35.23,36.75,34,35.12,6176745,0
+NTNX.US,D,20230927,000000,35.8,36.85,35.44,35.72,4000925,0
+NTNX.US,D,20230928,000000,35.56,35.595,34.62,34.9,2289010,0
+NTNX.US,D,20230929,000000,35.18,35.55,34.805,34.88,1834671,0
+NTNX.US,D,20231002,000000,34.97,35.8262,34.6001,34.76,1913062,0
+NTNX.US,D,20231003,000000,34.65,34.84,34.1401,34.31,2257351,0
+NTNX.US,D,20231004,000000,34.45,34.62,33.78,34.03,2438486,0
+NTNX.US,D,20231005,000000,34.02,34.98,33.9617,34.91,1595726,0
+NTNX.US,D,20231006,000000,34.66,36.99,34.44,36.33,3560017,0
+NTNX.US,D,20231009,000000,35.86,36.29,35.6,36,2119879,0
+NTNX.US,D,20231010,000000,36,37.2,35.96,36.62,2893023,0
+NTNX.US,D,20231011,000000,37.28,38.98,37,38.92,4861735,0
+NTNX.US,D,20231012,000000,38.93,39.43,37.98,38.66,2812420,0
+NTNX.US,D,20231013,000000,38.89,39.63,38.6306,38.7,2551393,0
+NTNX.US,D,20231016,000000,38.72,39.115,38.23,38.58,1797479,0
+NTNX.US,D,20231017,000000,38.1,38.79,37.522,38.4,2873015,0
+NTNX.US,D,20231018,000000,38.2,38.77,37.355,37.53,2200785,0
+NTNX.US,D,20231019,000000,37.8,38.05,36.56,36.77,2111359,0
+NTNX.US,D,20231020,000000,36.55,36.7,35.17,35.89,2801003,0
+NTNX.US,D,20231023,000000,35.77,36.13,34.934,35.76,1745036,0
+NTNX.US,D,20231024,000000,35.89,36.58,35.8,36.56,1212676,0
+NTNX.US,D,20231025,000000,36.4,36.62,35.13,35.14,1349917,0
+NTNX.US,D,20231026,000000,35.39,35.74,34.4,34.41,1633905,0
+NTNX.US,D,20231027,000000,34.91,35.11,34.5348,34.72,1003451,0
+NTNX.US,D,20231030,000000,34.97,35.2903,34.8,35.12,989598,0
+NTNX.US,D,20231031,000000,35.2,36.73,35.2,36.19,1717353,0
+NTNX.US,D,20231101,000000,36.28,36.83,36.12,36.54,1349905,0
+NTNX.US,D,20231102,000000,37.16,37.77,36.7304,37.36,2318987,0
+NTNX.US,D,20231103,000000,37.69,38.1,37.32,37.49,2179489,0
+NTNX.US,D,20231106,000000,37.71,37.88,37.375,37.76,1792313,0
+NTNX.US,D,20231107,000000,37.82,38.64,37.69,37.97,1529902,0
+NTNX.US,D,20231108,000000,38.01,38.23,37.81,38.08,1250176,0
+NTNX.US,D,20231109,000000,38.1,38.23,37.285,37.32,1170693,0
+NTNX.US,D,20231110,000000,37.54,39.229,37.54,38.94,1975216,0
+NTNX.US,D,20231113,000000,38.8,38.84,38.4277,38.76,974814,0
+NTNX.US,D,20231114,000000,39.7,40.38,39.13,40.04,2083279,0
+NTNX.US,D,20231115,000000,40.08,40.41,39.1,39.45,2280325,0
+NTNX.US,D,20231116,000000,39.17,39.2503,38.6,38.92,1548629,0
+NTNX.US,D,20231117,000000,38.86,39.67,38.8,39.15,1111897,0
+NTNX.US,D,20231120,000000,39.16,39.8,39.145,39.78,1404749,0
+NTNX.US,D,20231121,000000,39.53,40.41,39.34,40.09,1991718,0
+NTNX.US,D,20231122,000000,40.28,41.64,40.2,40.66,2364122,0
+NTNX.US,D,20231124,000000,40.68,41.31,40.66,41.31,891600,0
+NTNX.US,D,20231127,000000,40.83,41.27,40.33,40.83,1870418,0
+NTNX.US,D,20231128,000000,40.65,41.04,40.44,40.51,1787120,0
+NTNX.US,D,20231129,000000,41.32,41.74,41.06,41.56,2690649,0
+NTNX.US,D,20231130,000000,44.5,45.4,42.215,43.09,6750667,0
+NTNX.US,D,20231201,000000,43.19,44.9667,43.1,44.78,2984147,0
+NTNX.US,D,20231204,000000,44.35,44.61,43.63,44.49,2157577,0
+NTNX.US,D,20231205,000000,44,45.18,44,44.75,1853749,0
+NTNX.US,D,20231206,000000,45,45.335,44.5166,44.75,1459225,0
+NTNX.US,D,20231207,000000,44.62,45.04,44.3,44.97,2004976,0
+NTNX.US,D,20231208,000000,44.77,46.07,44.77,46.02,2007485,0
+NTNX.US,D,20231211,000000,46,46.43,45.73,46.32,2161799,0
+NTNX.US,D,20231212,000000,46.1,46.68,45.92,45.95,1713490,0
+NTNX.US,D,20231213,000000,45.9,46.76,45.67,46.59,2719395,0
+NTNX.US,D,20231214,000000,46.89,46.89,45.55,46.49,2131944,0
+NTNX.US,D,20231215,000000,46.43,46.94,46.1,46.32,4389308,0
+NTNX.US,D,20231218,000000,46.06,47.4,45.84,47.03,2255031,0
+NTNX.US,D,20231219,000000,47.07,47.31,46.77,47,1232411,0
+NTNX.US,D,20231220,000000,46.7,47.19,46.27,46.28,1546170,0
+NTNX.US,D,20231221,000000,46.9,47.08,46.39,46.63,1015036,0
+NTNX.US,D,20231222,000000,46.76,47.4793,46.686,47.24,2424760,0
+NTNX.US,D,20231226,000000,47.33,47.4,47,47.23,897830,0
+NTNX.US,D,20231227,000000,47.19,47.47,46.91,47.21,771839,0
+NTNX.US,D,20231228,000000,47.1,47.705,46.97,47.64,1052934,0
+NTNX.US,D,20231229,000000,47.46,47.83,47.29,47.69,1302880,0
+NTNX.US,D,20240102,000000,46.82,46.83,45.21,45.85,2939702,0
+NTNX.US,D,20240103,000000,45.77,46.24,44.85,44.9,2359897,0
+NTNX.US,D,20240104,000000,45.02,45.55,44.87,44.96,3406289,0
+NTNX.US,D,20240105,000000,44.64,46.005,44.5,45.86,2258989,0
+NTNX.US,D,20240108,000000,46,46.98,46,46.96,2064397,0
+NTNX.US,D,20240109,000000,46.31,48.9994,46.31,47,5044989,0
+NTNX.US,D,20240110,000000,47.5,48.91,47.39,48.76,2647502,0
+NTNX.US,D,20240111,000000,49,49.314,48.21,49.11,1363778,0
+NTNX.US,D,20240112,000000,49.11,50.68,49.105,50.31,2033920,0
+NTNX.US,D,20240116,000000,50,50.6914,49.81,50.38,2140661,0
+NTNX.US,D,20240117,000000,52.39,52.87,50.675,52.79,4845987,0
+NTNX.US,D,20240118,000000,53.17,53.94,52.51,53.52,3358823,0
+NTNX.US,D,20240119,000000,54,55.32,53.61,54.89,3277377,0
+NTNX.US,D,20240122,000000,55.28,56.24,54.55,56,2930937,0
+NTNX.US,D,20240123,000000,55.99,56.21,54.9,56.2,2209874,0
+NTNX.US,D,20240124,000000,56.68,57.53,56.02,56.59,1965234,0
+NTNX.US,D,20240125,000000,57.1,57.39,54.645,54.96,3721595,0
+NTNX.US,D,20240126,000000,54.79,55.54,54.58,55.07,2454327,0
+NTNX.US,D,20240129,000000,55.25,56.94,55.19,56.94,3132060,0
+NTNX.US,D,20240130,000000,56.98,57.25,55.9,56.48,1935955,0
+NTNX.US,D,20240131,000000,56.03,56.8,55.47,56.2,1946836,0
+NTNX.US,D,20240201,000000,56.87,57.48,56.6233,57.08,2503217,0
+NTNX.US,D,20240202,000000,57.27,58.95,57.13,57.86,3616721,0
+NTNX.US,D,20240205,000000,58.15,58.95,56.86,57.37,2065579,0
+NTNX.US,D,20240206,000000,57.91,58.16,56.21,56.54,1871146,0
+NTNX.US,D,20240207,000000,57.26,58.2,57,57.52,1275559,0
+NTNX.US,D,20240208,000000,57.5,58.94,57.18,58.61,2712609,0
+NTNX.US,D,20240209,000000,58.89,59.15,58.1,58.15,2317324,0
+NTNX.US,D,20240212,000000,58.14,58.15,56.47,56.52,3026231,0
+NTNX.US,D,20240213,000000,54.26,56.26,53.3,55.52,4146153,0
+NTNX.US,D,20240214,000000,56.44,57.77,56.1301,57.74,2935081,0
+NTNX.US,D,20240215,000000,58.04,59.25,57.27,59.14,2835951,0
+NTNX.US,D,20240216,000000,59.17,59.87,58.34,58.34,1624534,0
+NTNX.US,D,20240220,000000,57.63,57.8,55.94,56.18,2494374,0
+NTNX.US,D,20240221,000000,55.08,55.5,53.75,54.43,2729916,0
+NTNX.US,D,20240222,000000,57.21,58.99,57.125,58.34,3039007,0
+NTNX.US,D,20240223,000000,58.53,59.87,58.29,58.76,1843198,0
+NTNX.US,D,20240226,000000,59.1,59.785,58.3,58.92,2144519,0
+NTNX.US,D,20240227,000000,59.07,59.69,58.14,58.23,2895002,0
+NTNX.US,D,20240228,000000,57.93,59.19,57.26,59.04,4295933,0
+NTNX.US,D,20240229,000000,62.085,63.79,60.3778,63.16,8160536,0
+NTNX.US,D,20240301,000000,63.4,65.83,63.34,64.4,5584451,0
+NTNX.US,D,20240304,000000,64.55,66.28,64.2401,65.43,3245304,0
+NTNX.US,D,20240305,000000,64.26,64.7912,62.42,63.43,2818385,0
+NTNX.US,D,20240306,000000,64.71,65.41,63.12,64.51,2524860,0
+NTNX.US,D,20240307,000000,65,65.6397,63.74,65.25,6798303,0
+NTNX.US,D,20240308,000000,65.4,66.99,64.94,65.85,3195284,0
+NTNX.US,D,20240311,000000,65.09,65.16,62.96,63.36,2608129,0
+NTNX.US,D,20240312,000000,64.02,64.23,63,63.81,1584483,0
+NTNX.US,D,20240313,000000,63.7,65.53,63.22,64.74,1588017,0
+NTNX.US,D,20240314,000000,64.51,64.99,62.65,63.83,2568224,0
+NTNX.US,D,20240315,000000,64,64.38,62.91,63.14,3657809,0
+NTNX.US,D,20240318,000000,63.19,65,62.53,64.78,2854106,0
+NTNX.US,D,20240319,000000,63.84,64,61.14,62.26,2612953,0
+NTNX.US,D,20240320,000000,62.78,63.04,61.44,62.77,2477763,0
+NTNX.US,D,20240321,000000,63.36,63.5,61.71,62.48,3437884,0
+NTNX.US,D,20240322,000000,62.52,64.47,61.9809,64.45,2853704,0
+NTNX.US,D,20240325,000000,64.01,66.37,63.56,63.62,3294281,0
+NTNX.US,D,20240326,000000,63.77,64.4,63.1,63.72,1562730,0
+NTNX.US,D,20240327,000000,64.09,64.695,61.04,61.93,2216406,0
+NTNX.US,D,20240328,000000,62.2,62.98,61.26,61.72,2322122,0
+NTNX.US,D,20240401,000000,61.85,62.55,61.59,62.32,2023106,0
+NTNX.US,D,20240402,000000,61.28,61.5,59,61.13,2689704,0
+NTNX.US,D,20240403,000000,61.36,63.71,61.17,63.21,2096695,0
+NTNX.US,D,20240404,000000,64,66.51,63.62,63.76,2965761,0
+NTNX.US,D,20240405,000000,63.99,66.26,63.6225,65.98,2462984,0
+NTNX.US,D,20240408,000000,65.99,66.4,64.52,65.85,1669574,0
+NTNX.US,D,20240409,000000,65.72,65.945,63.91,64.5,1963139,0
+NTNX.US,D,20240410,000000,63.455,65.67,63.4,65.57,1674797,0
+NTNX.US,D,20240411,000000,65.74,66.98,63.9,64.25,4744740,0
+NTNX.US,D,20240412,000000,63.75,64.54,62.8223,63.22,2027953,0
+NTNX.US,D,20240415,000000,63.43,64.045,61.03,61.06,1817878,0
+NTNX.US,D,20240416,000000,60.83,62.52,60.82,62.41,1735510,0
+NTNX.US,D,20240417,000000,62.68,62.98,60.36,60.71,1825965,0
+NTNX.US,D,20240418,000000,60.66,60.9,59.26,59.53,1772277,0
+NTNX.US,D,20240419,000000,59.07,59.7,58.1,58.76,2628833,0
+NTNX.US,D,20240422,000000,59,60.65,58.46,59.86,2212533,0
+NTNX.US,D,20240423,000000,60.34,62.24,60.18,61.07,2930802,0
+NTNX.US,D,20240424,000000,61.57,62.09,60.6001,60.89,978718,0
+NTNX.US,D,20240425,000000,59.29,61.205,58.91,60.89,1016897,0
+NTNX.US,D,20240426,000000,61.9,62.24,61.31,61.66,1164365,0
+NTNX.US,D,20240429,000000,61.66,62.99,61.14,62.27,2186913,0
+NTNX.US,D,20240430,000000,62.23,62.8,60.64,60.7,1754707,0
+NTNX.US,D,20240501,000000,61.25,62.92,60.108,61.11,2296674,0
+NTNX.US,D,20240502,000000,62.11,62.21,60.2073,62.19,1897433,0
+NTNX.US,D,20240503,000000,63,63.89,62.21,62.24,1640414,0
+NTNX.US,D,20240506,000000,62.52,64.95,62.5,64.93,1577792,0
+NTNX.US,D,20240507,000000,64.84,65.6,64.45,65.32,1536142,0
+NTNX.US,D,20240508,000000,65.55,67.19,65.39,66.21,2026824,0
+NTNX.US,D,20240509,000000,66.21,67.87,66.095,67.58,2056051,0
+NTNX.US,D,20240510,000000,67.84,68.64,67.365,67.58,1794322,0
+NTNX.US,D,20240513,000000,67.71,68,65.33,65.59,1357674,0
+NTNX.US,D,20240514,000000,65.02,67.3,64.58,67.29,1519039,0
+NTNX.US,D,20240515,000000,68,69.97,67.89,69.01,2457675,0
+NTNX.US,D,20240516,000000,68.67,69.39,68.06,68.97,2117398,0
+NTNX.US,D,20240517,000000,68.97,70.69,68.88,70.29,2016486,0
+NTNX.US,D,20240520,000000,70.3,72.66,70.19,72.16,2115811,0
+NTNX.US,D,20240521,000000,72.7,73.69,71.615,73.37,2379108,0
+NTNX.US,D,20240522,000000,72.85,73.52,71.11,71.86,2178791,0
+NTNX.US,D,20240523,000000,73.21,73.21,70.85,71.45,1687445,0
+NTNX.US,D,20240524,000000,71.48,72.93,71.1,72.85,1462121,0
+NTNX.US,D,20240528,000000,73.47,73.47,71.52,71.78,2188513,0
+NTNX.US,D,20240529,000000,71,73.61,70.81,73.29,3989087,0
+NTNX.US,D,20240530,000000,62.54,63.25,56.07,56.36,15336937,0
+NTNX.US,D,20240531,000000,56.46,57.1,53,55.315,6181930,0
+NTNX.US,D,20240603,000000,55.7,56.2819,52.76,53.02,3825313,0
+NTNX.US,D,20240604,000000,53,54.73,52.85,53.985,3985173,0
+NTNX.US,D,20240605,000000,54.6,54.92,53,53.33,4060953,0
+NTNX.US,D,20240606,000000,53.2,54.12,52.1,52.34,3691193,0
+NTNX.US,D,20240607,000000,52.35,54.15,51.83,52.37,2744380,0
+NTNX.US,D,20240610,000000,52.05,53.97,52.05,53.92,2321227,0
+NTNX.US,D,20240611,000000,53.34,53.76,52.44,52.82,2215597,0
+NTNX.US,D,20240612,000000,54,55.23,53.72,54.1,2934082,0
+NTNX.US,D,20240613,000000,53.8,54.36,52.9,53.13,1972770,0
+NTNX.US,D,20240614,000000,53.51,54.32,53.23,54.01,1648443,0
+NTNX.US,D,20240617,000000,54.01,54.83,53.27,54.62,2297502,0
+NTNX.US,D,20240618,000000,54.53,54.56,53.005,53.42,3430684,0
+NTNX.US,D,20240620,000000,53.61,53.88,51.88,52.4,2754603,0
+NTNX.US,D,20240621,000000,52.48,53.49,51.89,53.4,3630841,0
+NTNX.US,D,20240624,000000,52.82,53.26,52.25,52.77,1693740,0
+NTNX.US,D,20240625,000000,53.22,53.65,52.75,53.42,1488094,0
+NTNX.US,D,20240626,000000,53.24,55.165,53.01,54.98,3147876,0
+NTNX.US,D,20240627,000000,54.6,57.31,54.57,56.47,2800113,0
+NTNX.US,D,20240628,000000,56.67,57.69,56.295,56.85,3820290,0
+NTNX.US,D,20240701,000000,56.9,59.48,56.42,59.41,3135787,0
+NTNX.US,D,20240702,000000,59.48,60.71,58.16,59.79,3139881,0
+NTNX.US,D,20240703,000000,59.59,59.8486,58.45,58.63,1459525,0
+NTNX.US,D,20240705,000000,58.83,60.18,58.8027,60.1,1337581,0
+NTNX.US,D,20240708,000000,59.83,60.61,59.58,59.6,2588281,0
+NTNX.US,D,20240709,000000,59.89,60.27,59.02,59.41,1838796,0
+NTNX.US,D,20240710,000000,59.51,59.55,57.73,59.22,2494299,0
+NTNX.US,D,20240711,000000,59.34,59.9211,56.65,56.7,2932642,0
+NTNX.US,D,20240712,000000,56.41,56.48,54.07,54.28,5674531,0
+NTNX.US,D,20240715,000000,54.49,54.5,51.57,51.74,4567259,0
+NTNX.US,D,20240716,000000,51.89,52.17,49.14,50.38,7184269,0
+NTNX.US,D,20240717,000000,49.85,49.9,47.89,48.25,4323946,0
+NTNX.US,D,20240718,000000,48.48,48.535,46.93,47.91,2830375,0
+NTNX.US,D,20240719,000000,48.07,48.72,47.43,48.3,2931743,0
+NTNX.US,D,20240722,000000,48.31,49.43,48.31,49.35,3148218,0
+NTNX.US,D,20240723,000000,49.82,50.6,49.5329,50.18,2894624,0
+NTNX.US,D,20240724,000000,49.67,50.96,48.84,48.92,2889301,0
+NTNX.US,D,20240725,000000,49.04,49.81,48.08,49.35,2396063,0
+NTNX.US,D,20240726,000000,49.68,49.91,49.17,49.425,1669109,0
+NTNX.US,D,20240729,000000,49.88,50.45,49.5,50.01,1545937,0
+NTNX.US,D,20240730,000000,50.39,50.46,48.19,48.9,2072757,0
+NTNX.US,D,20240731,000000,50.35,50.66,49.9,50.51,1372490,0
+NTNX.US,D,20240801,000000,50.57,50.94,48.47,49,1662017,0
+NTNX.US,D,20240802,000000,47.74,48,46.265,47.23,2296206,0
+NTNX.US,D,20240805,000000,44,46.69,43.35,46,5862460,0
+NTNX.US,D,20240806,000000,46.99,47.65,46.19,46.98,2509445,0
+NTNX.US,D,20240807,000000,47.94,49.04,47.37,47.46,1654653,0
+NTNX.US,D,20240808,000000,48.23,49.26,47.3048,49.16,968091,0
+NTNX.US,D,20240809,000000,49.16,49.86,48.545,49.82,1846167,0
+NTNX.US,D,20240812,000000,49.86,50.4,49.16,49.78,1336589,0
+NTNX.US,D,20240813,000000,50.44,51.08,49.99,50.83,1769723,0
+NTNX.US,D,20240814,000000,50.91,51.68,50.66,51.26,1558097,0
+NTNX.US,D,20240815,000000,52,52.97,51.76,51.89,1440324,0
+NTNX.US,D,20240816,000000,51.54,52.2,51.11,51.98,1294319,0
+NTNX.US,D,20240819,000000,51.8,52.1,51.25,52.01,1948669,0
+NTNX.US,D,20240820,000000,52.3,53.31,52.07,53.03,2023560,0
+NTNX.US,D,20240821,000000,52.39,53.27,51.55,53.23,2220321,0
+NTNX.US,D,20240822,000000,53.46,54.04,52.53,52.61,1683802,0
+NTNX.US,D,20240823,000000,53.14,53.469,52.45,53.35,1357992,0
+NTNX.US,D,20240826,000000,53.08,53.545,52.79,52.93,1765771,0
+NTNX.US,D,20240827,000000,52.39,53.485,52.22,53.2,1958885,0
+NTNX.US,D,20240828,000000,52.8,53.89,52.18,52.29,3226104,0
+NTNX.US,D,20240829,000000,60.99,63.63,60.36,62.91,7922343,0
+NTNX.US,D,20240830,000000,63.04,64.25,62.35,63.19,4567034,0
+NTNX.US,D,20240903,000000,62.73,63.37,61.58,61.86,2588551,0
+NTNX.US,D,20240904,000000,61.1,63.2,60.635,62.83,2003766,0
+NTNX.US,D,20240905,000000,62.35,63.08,61.612,62.83,1454415,0
+NTNX.US,D,20240906,000000,63.2,63.48,59.91,60.09,2073471,0
+NTNX.US,D,20240909,000000,60.52,61.29,59.7908,60.15,1898695,0
+NTNX.US,D,20240910,000000,60.71,60.9149,59.29,60.23,1717124,0
+NTNX.US,D,20240911,000000,60.01,60.57,58.14,60.28,2248995,0
+NTNX.US,D,20240912,000000,60.5,61.35,60.3318,60.77,1728895,0
+NTNX.US,D,20240913,000000,60.58,61.21,59.04,59.06,1512806,0
+NTNX.US,D,20240916,000000,58.79,60.32,58.225,59.33,1730691,0
+NTNX.US,D,20240917,000000,59.5,59.7033,57.89,58.05,1983150,0
+NTNX.US,D,20240918,000000,58,58.48,57.31,57.4,2065117,0
+NTNX.US,D,20240919,000000,59,59.27,58.31,58.99,1773610,0
+NTNX.US,D,20240920,000000,58.84,60.89,58.84,60.82,4293696,0
+NTNX.US,D,20240923,000000,60.88,61.73,59.58,61.06,2067397,0
+NTNX.US,D,20240924,000000,61.47,61.53,60.38,60.64,1709319,0
+NTNX.US,D,20240925,000000,60.64,61.27,60.3,61.22,1729814,0
+NTNX.US,D,20240926,000000,61.7,62.021,60.42,61.2,2513471,0
+NTNX.US,D,20240927,000000,61.13,61.13,59.41,59.61,1503303,0
+NTNX.US,D,20240930,000000,59.5,59.875,58.5411,59.25,1672618,0
+NTNX.US,D,20241001,000000,59.49,59.64,56.36,56.46,2291934,0
+NTNX.US,D,20241002,000000,56.94,59.1,56.7601,58.69,2067262,0
+NTNX.US,D,20241003,000000,58.37,59.38,57.61,59.37,1147093,0
+NTNX.US,D,20241004,000000,60,61.16,59.435,60.92,1370852,0
+NTNX.US,D,20241007,000000,60.66,60.875,59.81,60.41,1339691,0
+NTNX.US,D,20241008,000000,60.42,61.72,60.3,61.19,1423911,0
+NTNX.US,D,20241009,000000,61.06,63.54,61.06,63.17,2208931,0
+NTNX.US,D,20241010,000000,62.72,64.83,62.63,64.61,2398334,0
+NTNX.US,D,20241011,000000,64.9,65.46,64.26,64.61,1720001,0
+NTNX.US,D,20241014,000000,65.71,65.86,63.9253,64.62,1602728,0
+NTNX.US,D,20241015,000000,64.75,64.75,63.325,64.15,1072529,0
+NTNX.US,D,20241016,000000,64.34,64.47,63.47,63.89,1137745,0
+NTNX.US,D,20241017,000000,64.4,64.7094,63.69,64.36,1950920,0
+NTNX.US,D,20241018,000000,64.8799,64.98,63.17,63.27,1079574,0
+NTNX.US,D,20241021,000000,63.14,63.825,62.26,62.69,704699,0
+NTNX.US,D,20241022,000000,62.37,62.76,61.39,61.4,791328,0
+NTNX.US,D,20241023,000000,61.32,61.65,60.47,60.51,1708210,0
+NTNX.US,D,20241024,000000,61.05,62.09,60.97,62.02,1356105,0
+NTNX.US,D,20241025,000000,62.26,63.15,61.56,61.59,845028,0
+NTNX.US,D,20241028,000000,64.25,65.08,63.14,64.12,2522964,0
+NTNX.US,D,20241029,000000,64.35,65.4,63.73,64.97,1495983,0
+NTNX.US,D,20241030,000000,65.1,65.22,63.84,64.12,1549169,0
+NTNX.US,D,20241031,000000,63.8,64.09,62.03,62.1,1151253,0
+NTNX.US,D,20241101,000000,62.31,63.23,62.1461,62.55,1252793,0
+NTNX.US,D,20241104,000000,62.5,63.07,61.61,62.51,1098739,0
+NTNX.US,D,20241105,000000,63.01,64.65,62.82,64.5,1320411,0
+NTNX.US,D,20241106,000000,66,66.98,65.5212,66.79,1852763,0
+NTNX.US,D,20241107,000000,69.64,71.46,68.56,70.45,4156561,0
+NTNX.US,D,20241108,000000,70.14,71.27,69.29,70.3,2214213,0
+NTNX.US,D,20241111,000000,70.68,71.92,70,71.86,1454266,0
+NTNX.US,D,20241112,000000,71.5,72.39,71.1,72.24,1515477,0
+NTNX.US,D,20241113,000000,72,73.695,71.67,71.71,1829200,0
+NTNX.US,D,20241114,000000,71.54,71.965,70.81,71.09,2222213,0
+NTNX.US,D,20241115,000000,70,70.26,68.96,69.53,1779402,0
+NTNX.US,D,20241118,000000,69.57,69.785,68.275,68.55,1804515,0
+NTNX.US,D,20241119,000000,67.89,68.75,67.4422,68.44,1756246,0
+NTNX.US,D,20241120,000000,69.17,69.58,68.11,69.44,1952409,0
+NTNX.US,D,20241121,000000,70.93,71.96,70,70.94,1665959,0
+NTNX.US,D,20241122,000000,71.15,73.39,71.15,73.18,2472073,0
+NTNX.US,D,20241125,000000,74.295,75.8,72.04,72.8,19446786,0
+NTNX.US,D,20241126,000000,72.8,73.81,71.9001,72.35,5041642,0
+NTNX.US,D,20241127,000000,73.96,74.1,66.15,66.7,7735697,0
+NTNX.US,D,20241129,000000,67,67.97,65.21,65.28,1991211,0
+NTNX.US,D,20241202,000000,64.28,66.95,64.1731,66.15,3514784,0
+NTNX.US,D,20241203,000000,66,66.92,65.02,66.01,2992267,0
+NTNX.US,D,20241204,000000,67.5,68.84,66.5,68.41,2877442,0
+NTNX.US,D,20241205,000000,68.12,69.46,67.3051,68.25,1642089,0
+NTNX.US,D,20241206,000000,68.4,68.74,67.29,67.77,2071003,0
+NTNX.US,D,20241209,000000,68.18,68.99,65,65.32,1967830,0
+NTNX.US,D,20241210,000000,64.84,66.18,63.59,64.17,2460824,0
+NTNX.US,D,20241211,000000,63.97,65.906,63.62,64.78,3881066,0
+NTNX.US,D,20241212,000000,65.2,70.2,65.13,68.76,11330586,0
+NTNX.US,D,20241213,000000,68.76,68.835,65.4,66.05,2422555,0
+NTNX.US,D,20241216,000000,65.75,66.72,65.035,66.29,2214537,0
+NTNX.US,D,20241217,000000,66.95,67.75,65.82,66.14,3215989,0
+NTNX.US,D,20241218,000000,66.29,66.67,63,63.33,2997413,0
+NTNX.US,D,20241219,000000,64.08,64.86,63.26,63.9,2540182,0
+NTNX.US,D,20241220,000000,63.4,65.82,63.23,65.07,4806313,0
+NTNX.US,D,20241223,000000,64.98,65.29,64.26,64.57,887075,0
+NTNX.US,D,20241224,000000,64.58,64.68,63.98,64.45,507940,0
+NTNX.US,D,20241226,000000,64.25,64.53,63.51,63.67,963072,0
+NTNX.US,D,20241227,000000,63.6,63.62,61.78,62.53,1216257,0
+NTNX.US,D,20241230,000000,61.25,62.4,60.95,61.57,2173900,0
+NTNX.US,D,20241231,000000,61.65,61.75,60.77,61.18,1701583,0
+NTNX.US,D,20250102,000000,61.6,61.98,60.42,61.28,2153261,0
+NTNX.US,D,20250103,000000,61.65,62.95,61.52,62.68,1444669,0
+NTNX.US,D,20250106,000000,63.41,64.4,62.96,64.11,1766643,0
+NTNX.US,D,20250107,000000,64.51,64.56,61.55,62.17,1717335,0
+NTNX.US,D,20250108,000000,62,62.45,61.32,62.41,1824426,0
+NTNX.US,D,20250110,000000,61.29,62.67,61.26,62.23,1606757,0
+NTNX.US,D,20250113,000000,61.55,62.78,60.92,62.61,1786124,0
+NTNX.US,D,20250114,000000,62.87,63.77,62.33,63.05,2006763,0
+NTNX.US,D,20250115,000000,63.43,66.0999,63.12,65.86,2307864,0
+NTNX.US,D,20250116,000000,65.95,67.23,65.95,66.55,1950305,0
+NTNX.US,D,20250117,000000,66.65,66.97,65.06,65.14,1613619,0
+NTNX.US,D,20250121,000000,65.72,66.2029,63.97,65.44,1775280,0
+NTNX.US,D,20250122,000000,66.19,67.4,65.9095,66.44,1859108,0
+NTNX.US,D,20250123,000000,66.35,66.4,64.45,65.12,2513998,0
+NTNX.US,D,20250124,000000,65.51,65.77,64.42,64.69,1864464,0
+NTNX.US,D,20250127,000000,62.89,64.35,62.09,62.97,2047861,0
+NTNX.US,D,20250128,000000,63.64,68.56,63.55,68.33,3019475,0
+NTNX.US,D,20250129,000000,68.65,68.88,66.7775,67.76,1884033,0
+NTNX.US,D,20250130,000000,67.64,68.165,66.36,68.01,1976296,0
+NTNX.US,D,20250131,000000,68.43,69.98,68.08,68.765,3346158,0
+NTNX.US,D,20250203,000000,66.71,69.7,66.7,68.77,1665835,0
+NTNX.US,D,20250204,000000,69.28,71.01,69.13,70.94,2251866,0
+NTNX.US,D,20250205,000000,70.94,72.04,70.64,71.59,1701966,0
+NTNX.US,D,20250206,000000,71.87,71.87,70.19,70.85,1143441,0
+NTNX.US,D,20250207,000000,71.41,71.93,69.9,70.53,1395533,0
+NTNX.US,D,20250210,000000,71.15,72.1501,70.8214,71.75,1423935,0
+NTNX.US,D,20250211,000000,71.52,72.18,71.01,71.59,2026781,0
+NTNX.US,D,20250212,000000,70.49,71.185,69.66,70.28,1264660,0
+NTNX.US,D,20250213,000000,70.85,71.18,70.04,70.81,986372,0
+NTNX.US,D,20250214,000000,70.39,70.57,69.305,70.47,1694926,0
+NTNX.US,D,20250218,000000,70.68,72.33,70.58,72.2,1117844,0
+NTNX.US,D,20250219,000000,72.13,72.44,70.65,72.07,1313640,0
+NTNX.US,D,20250220,000000,72.21,72.46,69.6,72.09,1318564,0
+NTNX.US,D,20250221,000000,72.11,72.11,69.33,69.74,1687150,0
+NTNX.US,D,20250224,000000,69.59,69.81,66.6,68.42,2470200,0
+NTNX.US,D,20250225,000000,67.64,67.88,65.65,66.92,2470471,0
+NTNX.US,D,20250226,000000,67.87,69.85,67.39,69.35,3811677,0
+NTNX.US,D,20250227,000000,79.9,79.9,74.64,76.54,9626394,0
+NTNX.US,D,20250228,000000,75.8,77.23,74.51,76.89,4724161,0
+NTNX.US,D,20250303,000000,77.81,79.99,76.82,77.44,4538364,0
+NTNX.US,D,20250304,000000,75.97,79.5,74.2081,77.08,3419505,0
+NTNX.US,D,20250305,000000,75,77.24,74.7175,77.1,4105078,0
+NTNX.US,D,20250306,000000,75.5,75.615,70.86,71.36,3545833,0
+NTNX.US,D,20250307,000000,71.36,73.26,67.94,70.41,2761590,0
+NTNX.US,D,20250310,000000,69.15,69.2,63.55,64.39,4839686,0
+NTNX.US,D,20250311,000000,64.39,67.36,63.9,66.49,3161166,0
+NTNX.US,D,20250312,000000,68.34,69.18,67.16,67.77,3868224,0
+NTNX.US,D,20250313,000000,67.04,67.57,65.825,66.72,1949158,0
+NTNX.US,D,20250314,000000,67.42,69.592,67.25,69.47,2953000,0
+NTNX.US,D,20250317,000000,69.13,71.88,69.09,71.11,2262729,0
+NTNX.US,D,20250318,000000,70.74,71.12,68.62,70.18,1734291,0
+NTNX.US,D,20250319,000000,70.64,73.66,70.0903,72.84,2019250,0
+NTNX.US,D,20250320,000000,72.38,74.12,72.1,72.5,1689975,0
+NTNX.US,D,20250321,000000,71.3,73.45,70.33,73.04,3504286,0
+NTNX.US,D,20250324,000000,73.99,75.14,73.73,74.97,2310770,0
+NTNX.US,D,20250325,000000,75.06,76.25,74.47,74.92,1823386,0
+NTNX.US,D,20250326,000000,74.94,75,72.99,73.28,2483356,0
+NTNX.US,D,20250327,000000,73.11,73.11,71.1901,71.96,2147365,0
+NTNX.US,D,20250328,000000,71.11,72.77,70.4,71.02,2088528,0
+NTNX.US,D,20250331,000000,69.69,69.92,67.38,69.81,2235658,0
+NTNX.US,D,20250401,000000,69.45,70.03,68,69.8,3138867,0
+NTNX.US,D,20250402,000000,68.52,71.61,68.52,71.37,2091540,0
+NTNX.US,D,20250403,000000,67.77,68.86,64.71,64.78,2971878,0
+NTNX.US,D,20250404,000000,61.91,62.2,57.27,58.5,4450835,0
+NTNX.US,D,20250407,000000,55.42,61.85,54.66,58.62,3456953,0
+NTNX.US,D,20250408,000000,61.19,61.79,57.11,58.17,3063706,0
+NTNX.US,D,20250409,000000,57.55,66.38,57.27,65.77,3786356,0
+NTNX.US,D,20250410,000000,64.05,64.2299,60.08,62.04,3032164,0
+NTNX.US,D,20250411,000000,61.59,61.975,59.185,59.3,4405027,0
+NTNX.US,D,20250414,000000,60.89,62.11,60.31,60.39,2758019,0
+NTNX.US,D,20250415,000000,60.5,62.89,60.5,62.85,2485919,0
+NTNX.US,D,20250416,000000,61.62,62.5775,60.94,61.87,1643753,0
+NTNX.US,D,20250417,000000,62.29,62.32,61.16,61.63,1051856,0
+NTNX.US,D,20250421,000000,60.67,60.96,57.65,58.54,1661245,0
+NTNX.US,D,20250422,000000,59.87,60.72,59.321,59.78,2161043,0
+NTNX.US,D,20250423,000000,62.92,64.6,62.76,63.3,2455944,0
+NTNX.US,D,20250424,000000,63.49,66.63,63.49,65.74,2205687,0
+NTNX.US,D,20250425,000000,66.06,67.3,65.395,67.16,1933017,0
+NTNX.US,D,20250428,000000,66.99,68.17,66.87,67.89,1379488,0
+NTNX.US,D,20250429,000000,67.98,68.85,67.6208,68.52,2622919,0
+NTNX.US,D,20250430,000000,66.59,68.79,66.18,68.7,3310215,0
+NTNX.US,D,20250501,000000,70,72.08,69.615,70.91,2584230,0
+NTNX.US,D,20250502,000000,72.05,72.68,71.31,72.54,1290273,0
+NTNX.US,D,20250505,000000,71.77,73.36,71.77,72.43,944916,0
+NTNX.US,D,20250506,000000,71.28,72.98,71.2,72.35,1404169,0
+NTNX.US,D,20250507,000000,72.59,74.05,72.155,73.7,1366792,0
+NTNX.US,D,20250508,000000,74.86,75.27,73.99,74.42,2696748,0
+NTNX.US,D,20250509,000000,74.93,75.18,73.77,75.1,1298874,0
+NTNX.US,D,20250512,000000,77.7,78.18,75.96,76.85,2992284,0
+NTNX.US,D,20250513,000000,77.11,82.685,76.6984,82.4,7247311,0
+NTNX.US,D,20250514,000000,82.26,83.14,81.16,81.83,3232280,0
+NTNX.US,D,20250515,000000,81.11,81.35,80.02,80.66,2221392,0
+NTNX.US,D,20250516,000000,80.21,82.85,80.21,82.77,3400532,0
+NTNX.US,D,20250519,000000,81.87,83.36,81.0801,83.07,1751346,0
+NTNX.US,D,20250520,000000,81.87,82.27,80.96,81.42,2706353,0
+NTNX.US,D,20250521,000000,80.88,81.8483,79.5,80,2424564,0
+NTNX.US,D,20250522,000000,79.88,80.58,79.06,79.86,3158664,0
+NTNX.US,D,20250523,000000,78.28,80.32,78.25,79.76,1713507,0
+NTNX.US,D,20250527,000000,80.73,80.855,78.5,79,2913626,0
+NTNX.US,D,20250528,000000,79.45,80.1,78.79,78.87,4161504,0
+NTNX.US,D,20250529,000000,80.185,80.81,72.4101,75.85,8676637,0
+NTNX.US,D,20250530,000000,76.15,76.83,74.37,76.69,4886293,0
+NTNX.US,D,20250602,000000,76.69,77.46,75.531,77.06,2684400,0
+NTNX.US,D,20250603,000000,77,78.59,76.13,77.72,2410511,0
+NTNX.US,D,20250604,000000,77.04,78.1852,77,77.14,1503417,0
+NTNX.US,D,20250605,000000,77.14,79.27,77.14,78.34,2562607,0
+NTNX.US,D,20250606,000000,76.74,77.7405,75.28,77.11,4364998,0
+NTNX.US,D,20250609,000000,77.16,77.57,75.27,75.44,2691176,0
+NTNX.US,D,20250610,000000,75.52,75.58,73.98,74.78,3548917,0
+NTNX.US,D,20250611,000000,74.93,75.345,73.97,74.07,3064279,0
+NTNX.US,D,20250612,000000,74.05,74.945,73.29,73.6,2886191,0
+NTNX.US,D,20250613,000000,73,73.57,71.7306,72.13,2263184,0
+NTNX.US,D,20250616,000000,72.87,73.43,71.4866,72.4,4069894,0
+NTNX.US,D,20250617,000000,72.01,74.84,71.67,73.65,3527242,0
+NTNX.US,D,20250618,000000,73.66,74,72.85,73.59,2346997,0
+NTNX.US,D,20250620,000000,73.59,74.225,72.105,72.76,3000908,0
+NTNX.US,D,20250623,000000,72.38,74.065,71.44,73.28,1832792,0
+NTNX.US,D,20250624,000000,74.11,74.9899,73.87,74.27,2001009,0
+NTNX.US,D,20250625,000000,74.875,74.97,73.23,73.42,1863757,0
+NTNX.US,D,20250626,000000,74.27,76.045,73.46,75.28,2610155,0
+NTNX.US,D,20250627,000000,75.78,75.78,74.36,75.29,2936168,0
+NTNX.US,D,20250630,000000,76.19,77.62,75.9601,76.44,3315796,0
+NTNX.US,D,20250701,000000,76.63,77.16,73.82,75.19,2606236,0
+NTNX.US,D,20250702,000000,75.14,75.68,74.13,75.43,2089570,0
+NTNX.US,D,20250703,000000,76.57,77.615,76,76.8,1289764,0
+NTNX.US,D,20250707,000000,76.63,77.47,76.18,76.99,1643005,0
+NTNX.US,D,20250708,000000,77.45,77.48,75.5768,76.13,1717929,0
+NTNX.US,D,20250709,000000,76.75,76.96,75.46,76.55,1348409,0
+NTNX.US,D,20250710,000000,76.41,76.61,72.02,73.61,3015133,0
+NTNX.US,D,20250711,000000,73.6,73.89,72.09,72.4,2055261,0
+NTNX.US,D,20250714,000000,72.3,73.32,71.72,72.46,1940728,0
+NTNX.US,D,20250715,000000,73.79,74.43,72.85,74.25,2576307,0
+NTNX.US,D,20250716,000000,74.505,74.6899,72.49,73.55,1574422,0
+NTNX.US,D,20250717,000000,73.46,75.49,73.46,74.84,2642275,0
+NTNX.US,D,20250718,000000,75.43,75.82,74.84,75.55,1427781,0
+NTNX.US,D,20250721,000000,75.89,76.31,75.06,75.15,1283441,0
+NTNX.US,D,20250722,000000,75.11,75.45,73.8501,74.37,1295578,0
+NTNX.US,D,20250723,000000,74.44,74.69,73.4,74.38,1686073,0
+NTNX.US,D,20250724,000000,74.31,74.91,73.4341,74,1959566,0
+NTNX.US,D,20250725,000000,74.19,75.08,73.89,74.69,1920283,0
+NTNX.US,D,20250728,000000,75.06,75.57,74.24,74.28,1907813,0
+NTNX.US,D,20250729,000000,75.21,75.89,74.66,75.55,2180567,0
+NTNX.US,D,20250730,000000,75.55,77.45,74.52,76.75,2212627,0
+NTNX.US,D,20250731,000000,77.5,77.5,75.1,75.17,1485875,0
+NTNX.US,D,20250801,000000,73.76,74,71.32,72.11,2136813,0
+NTNX.US,D,20250804,000000,72.1,73.82,72.1,73.76,1858801,0
+NTNX.US,D,20250805,000000,74.78,75.5,73.29,73.3,2516772,0
+NTNX.US,D,20250806,000000,74.02,75.76,73.33,75.7,1792195,0
+NTNX.US,D,20250807,000000,76,76.2,70.735,72.58,3228575,0
+NTNX.US,D,20250808,000000,72.58,72.845,71.44,71.6,1976200,0
+NTNX.US,D,20250811,000000,70.93,72.01,68.66,68.8,3383421,0
+NTNX.US,D,20250812,000000,69.485,69.6,68.3892,69.35,2929525,0
+NTNX.US,D,20250813,000000,70.16,70.4,68.95,70.19,2415038,0
+NTNX.US,D,20250814,000000,69.94,69.94,68.11,68.61,1846960,0
+NTNX.US,D,20250815,000000,68.68,69.63,68.52,68.68,2340915,0
+NTNX.US,D,20250818,000000,69.08,69.53,68.75,69.46,1789662,0
+NTNX.US,D,20250819,000000,69.57,69.72,67.77,67.91,2009403,0
+NTNX.US,D,20250820,000000,68.39,69.91,67.85,69.63,4284794,0
+NTNX.US,D,20250821,000000,69.13,69.2259,67.54,67.94,2751827,0
+NTNX.US,D,20250822,000000,68.06,69,67.3,68.79,2798601,0
+NTNX.US,D,20250825,000000,68.55,68.95,67.95,67.98,2249423,0
+NTNX.US,D,20250826,000000,68.02,69.065,67.93,68.1,3361971,0
+NTNX.US,D,20250827,000000,69.535,70.48,69.03,69.6,7176962,0
+NTNX.US,D,20250828,000000,63.87,66.6995,62.16,66.06,10909466,0
+NTNX.US,D,20250829,000000,65.95,67.725,65.95,67.21,4668633,0
+NTNX.US,D,20250902,000000,65.9,67.31,65.38,67.12,3979170,0
+NTNX.US,D,20250903,000000,67.25,68.29,66.4106,67.9,2979701,0
+NTNX.US,D,20250904,000000,67.87,68.71,66.99,68.67,3276457,0
+NTNX.US,D,20250905,000000,69.43,70.6,69.01,69.92,2859222,0
+NTNX.US,D,20250908,000000,72.29,76.08,72.29,74.98,9011896,0
+NTNX.US,D,20250909,000000,74.97,75.93,74.23,75.75,4050525,0
+NTNX.US,D,20250910,000000,76.2,77.36,76.01,77.15,4802454,0
+NTNX.US,D,20250911,000000,77.85,81.38,77.72,81.12,5669460,0
+NTNX.US,D,20250912,000000,81.5,82.42,79.145,79.23,4849337,0
+NTNX.US,D,20250915,000000,79.23,80.47,78.14,78.21,4296691,0
+NTNX.US,D,20250916,000000,78.1,78.86,77.165,77.7,4826035,0
+NTNX.US,D,20250917,000000,77.06,78.9,76.9,77.66,3380700,0
+NTNX.US,D,20250918,000000,78.4,79.76,77.7675,78.16,3963324,0
+NTNX.US,D,20250919,000000,78.13,79.56,76.825,77.09,36193775,0
+NTNX.US,D,20250922,000000,76.17,76.34,73.52,75.38,4869114,0
+NTNX.US,D,20250923,000000,74.79,76.389,74.005,76.09,3275087,0
+NTNX.US,D,20250924,000000,76.42,76.65,74.495,74.76,2492618,0
+NTNX.US,D,20250925,000000,74.18,76.59,73.66,76.46,2803372,0
+NTNX.US,D,20250926,000000,76.54,77.5985,76.23,77.15,2240805,0
+NTNX.US,D,20250929,000000,77.52,78.45,76.87,76.91,2444805,0
+NTNX.US,D,20250930,000000,76.83,76.9653,73.4611,74.39,3825759,0
+NTNX.US,D,20251001,000000,73.8,76.06,73.76,75.53,3369259,0
+NTNX.US,D,20251002,000000,76.45,77.22,75.665,76.92,3126454,0
+NTNX.US,D,20251003,000000,77,77.265,75.2772,76.22,2173129,0
+NTNX.US,D,20251006,000000,77.23,77.9,74.275,74.36,2674819,0
+NTNX.US,D,20251007,000000,74.12,74.205,69.68,69.94,4989118,0
+NTNX.US,D,20251008,000000,70.32,71.88,69.54,71.15,4659211,0
+NTNX.US,D,20251009,000000,69.91,69.91,67.42,68.77,4800024,0
+NTNX.US,D,20251010,000000,68.8,69.6,67.885,68.34,3311632,0
+NTNX.US,D,20251013,000000,69.23,69.7,68.44,68.9,2438653,0
+NTNX.US,D,20251014,000000,67.71,68.83,67.5,67.94,2534983,0
+NTNX.US,D,20251015,000000,68.25,68.65,67.38,67.9,2339601,0
+NTNX.US,D,20251016,000000,68.24,68.48,66.62,66.74,2743792,0
+NTNX.US,D,20251017,000000,66.52,67.8,65.84,67.66,1608756,0
+NTNX.US,D,20251020,000000,67.84,68.37,67.45,68.25,1482912,0
+NTNX.US,D,20251021,000000,68.06,69.3495,67.795,69.09,1462535,0
+NTNX.US,D,20251022,000000,69.1,69.47,68.21,68.8,1570126,0
+NTNX.US,D,20251023,000000,68.6,69.81,68.16,69.73,1289516,0
+NTNX.US,D,20251024,000000,70.42,70.82,69.92,70.02,1419133,0
+NTNX.US,D,20251027,000000,70.8,71,69.29,69.55,1494083,0
+NTNX.US,D,20251028,000000,70,70.055,69.01,69.07,1185117,0
+NTNX.US,D,20251029,000000,68.05,68.7,67.23,68.14,2146770,0
+NTNX.US,D,20251030,000000,68.01,70.4,67.75,69.08,1502266,0
+NTNX.US,D,20251031,000000,69.49,71.45,69.475,71.24,2715870,0
+NTNX.US,D,20251103,000000,71.265,72.42,71.005,71.16,1968684,0
+NTNX.US,D,20251104,000000,70.08,70.79,69.501,70.07,1447881,0
+NTNX.US,D,20251105,000000,70.42,70.75,68.895,69.71,1380917,0
+NTNX.US,D,20251106,000000,69.08,69.67,68.24,68.8,1388586,0
+NTNX.US,D,20251107,000000,68.26,69.715,67.75,69.62,1360412,0
+NTNX.US,D,20251110,000000,69.62,72.54,69.48,72.4,2375370,0
+NTNX.US,D,20251111,000000,71.05,71.795,67.96,68.55,3696570,0
+NTNX.US,D,20251112,000000,68.86,68.965,67.26,67.71,2606347,0
+NTNX.US,D,20251113,000000,67.23,67.8,66.27,66.46,1985631,0
+NTNX.US,D,20251114,000000,64.88,66.775,63.96,65.91,2264068,0
+NTNX.US,D,20251117,000000,65.54,65.845,63.88,64.6,1922318,0
+NTNX.US,D,20251118,000000,64.2,64.855,63.4,64.01,2347323,0
+NTNX.US,D,20251119,000000,62.12,62.84,59.47,60.39,5187458,0
+NTNX.US,D,20251120,000000,61.37,62.14,58.5,58.59,3300344,0
+NTNX.US,D,20251121,000000,58.43,58.87,56.97,57.62,3326161,0
+NTNX.US,D,20251124,000000,57.63,58.58,56.95,58.32,5141142,0
+NTNX.US,D,20251125,000000,58.65,59.05,57.84,58.77,8961024,0
+NTNX.US,D,20251126,000000,51.28,51.32,47.39,48.34,25968500,0
+NTNX.US,D,20251128,000000,48.425,48.55,47.4425,47.8,5027833,0
+NTNX.US,D,20251201,000000,47.09,47.89,46.74,47.19,6569652,0
+NTNX.US,D,20251202,000000,47.7,48.19,46.52,46.57,5403736,0
+NTNX.US,D,20251203,000000,46.35,47.53,46.12,47.45,3578365,0
+NTNX.US,D,20251204,000000,47.355,47.8796,46.8,47.11,4175174,0
+NTNX.US,D,20251205,000000,47.11,48.39,47.06,47.32,4902944,0
+NTNX.US,D,20251208,000000,47.59,48.72,47.26,47.39,3770603,0
+NTNX.US,D,20251209,000000,47.23,47.775,46.91,47.23,3728861,0
+NTNX.US,D,20251210,000000,47.05,48.09,47.05,47.89,4470924,0
+NTNX.US,D,20251211,000000,47.6,47.79,46.93,47.4,2889532,0
+NTNX.US,D,20251212,000000,47.64,48.54,47.42,47.58,3813885,0
+NTNX.US,D,20251215,000000,47.9,49.68,47.72,47.76,6663671,0
+NTNX.US,D,20251216,000000,47.275,48.37,46.91,48.27,4452284,0
+NTNX.US,D,20251217,000000,49.17,51.75,48.72,50.2,9142630,0
+NTNX.US,D,20251218,000000,50.5,51.68,50.05,50.69,5513969,0
+NTNX.US,D,20251219,000000,50.8,52.725,50.74,52.3,12110488,0
+NTNX.US,D,20251222,000000,52.34,53.34,52.07,52.94,4404664,0
+NTNX.US,D,20251223,000000,52.56,52.75,51.51,52.23,3544533,0
+NTNX.US,D,20251224,000000,52.27,52.27,51.75,52,1507307,0
+NTNX.US,D,20251226,000000,52.07,52.9,52.04,52.84,1979987,0
+NTNX.US,D,20251229,000000,52.59,52.85,51.776,52.35,3154607,0
+NTNX.US,D,20251230,000000,52.19,52.48,51.78,51.96,2595229,0
+NTNX.US,D,20251231,000000,51.66,51.92,51.39,51.69,2869402,0
+NTNX.US,D,20260102,000000,51.78,52.15,49.3801,50.6,4045922,0
+NTNX.US,D,20260105,000000,50.86,51.635,50.345,50.56,3701051,0
+NTNX.US,D,20260106,000000,50.27,52.23,50.27,52.07,2745003,0
+NTNX.US,D,20260107,000000,52.38,54.11,52.07,53.26,3156805,0
+NTNX.US,D,20260108,000000,52.83,53.33,52.64,53.11,3608666,0
+NTNX.US,D,20260109,000000,53.45,54.15,53.01,53.51,2163275,0
+NTNX.US,D,20260112,000000,52.5,53.51,52.29,53.25,3034550,0
+NTNX.US,D,20260113,000000,53.15,53.69,52.425,52.61,3170485,0
+NTNX.US,D,20260114,000000,52.42,52.42,50.595,51.44,3632996,0
+NTNX.US,D,20260115,000000,49.99,51,48.4,48.67,5643080,0
+NTNX.US,D,20260116,000000,48.91,49.13,45.7,45.74,6017006,0
+NTNX.US,D,20260120,000000,44.872,45.39,42.8,43.21,9054911,0
+NTNX.US,D,20260121,000000,42.5,43.19,41.33,41.57,5506193,0
+NTNX.US,D,20260122,000000,42.115,43.08,42.06,42.98,3858663,0
+NTNX.US,D,20260123,000000,43.07,43.32,42.21,42.81,4663515,0
+NTNX.US,D,20260126,000000,43.14,43.77,42.695,43.37,4476330,0
+NTNX.US,D,20260127,000000,43.18,43.22,41.15,41.24,3184590,0
+NTNX.US,D,20260128,000000,41.65,42.55,41.42,41.78,3832177,0
+NTNX.US,D,20260129,000000,40.8,40.9564,38.65,39.46,4645733,0
+NTNX.US,D,20260130,000000,39.65,39.9536,39.23,39.33,3867258,0
+NTNX.US,D,20260202,000000,40.16,40.67,39.45,40.1,3404608,0
+NTNX.US,D,20260203,000000,39.53,39.75,36.43,36.86,5646459,0
+NTNX.US,D,20260204,000000,36.3,39.235,35.39,39.15,8760404,0
+NTNX.US,D,20260205,000000,39.15,39.85,37.84,38.39,7607365,0
+NTNX.US,D,20260206,000000,38.94,40.33,38.93,40.26,5032617,0
+NTNX.US,D,20260209,000000,40.22,41.91,39.88,41.59,3745302,0
+NTNX.US,D,20260210,000000,42.13,42.855,41.52,41.88,4760120,0
+NTNX.US,D,20260211,000000,42,42.015,40.46,41.43,3787250,0
+NTNX.US,D,20260212,000000,41.13,41.21,39.84,41.13,6076314,0
+NTNX.US,D,20260213,000000,41.36,42.17,40.99,41.76,2661992,0
+NTNX.US,D,20260217,000000,41.255,41.56,40.51,40.95,3407927,0
+NTNX.US,D,20260218,000000,40.95,41.78,40.1801,41.23,2745153,0
diff --git a/daily/us/nasdaq stocks/2/nvax.us.txt b/daily/us/nasdaq stocks/2/nvax.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..24b1846647cbc6e1fd573d78406353e11ce27fc3
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nvax.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NVAX.US,D,20050225,000000,45,45.8,43.6,45,7011,0
+NVAX.US,D,20050228,000000,45,45.8,43.8,44.6,6665,0
+NVAX.US,D,20050301,000000,45,45.4,44,44.8,3753,0
+NVAX.US,D,20050302,000000,46,46,44,45.6,5477,0
+NVAX.US,D,20050303,000000,44.8,47.6,44.8,46,15322,0
+NVAX.US,D,20050304,000000,48,48,44.8,46,11989,0
+NVAX.US,D,20050307,000000,45.6,47,45.6,46,13732,0
+NVAX.US,D,20050308,000000,47.6,48,46,46.2,7012,0
+NVAX.US,D,20050309,000000,46,47.8,44.8,47,7512,0
+NVAX.US,D,20050310,000000,46.8,47.6,45.2,46,5052,0
+NVAX.US,D,20050311,000000,46,47.8,45.4,45.6,5423,0
+NVAX.US,D,20050314,000000,46,47.6,41,41.8,20278,0
+NVAX.US,D,20050315,000000,34.4,40,27,32.8,73708,0
+NVAX.US,D,20050316,000000,32,33,30,32.6,22989,0
+NVAX.US,D,20050317,000000,32,37.2,32,33.6,19715,0
+NVAX.US,D,20050318,000000,37,37,33.2,35.6,14161,0
+NVAX.US,D,20050321,000000,36.8,36.8,33.6,35,8876,0
+NVAX.US,D,20050322,000000,35,36.4,34,35,8275,0
+NVAX.US,D,20050323,000000,35.2,36.4,35.2,36.2,8865,0
+NVAX.US,D,20050324,000000,35.8,36.4,33.4,34.2,12851,0
+NVAX.US,D,20050328,000000,33.4,36,32.2,32.4,8901,0
+NVAX.US,D,20050329,000000,32.2,32.6,30.2,30.2,19022,0
+NVAX.US,D,20050330,000000,31.2,32.4,30.2,30.8,7754,0
+NVAX.US,D,20050331,000000,30,31.6,28.2,28.2,9274,0
+NVAX.US,D,20050401,000000,28.4,29.8,25.6,26,13548,0
+NVAX.US,D,20050404,000000,26.8,28.2,24.2,26.8,11408,0
+NVAX.US,D,20050405,000000,26.4,31,26.4,28,4350,0
+NVAX.US,D,20050406,000000,28.6,31.6,28.6,30.4,6151,0
+NVAX.US,D,20050407,000000,31.2,31.2,28.4,29.2,3560,0
+NVAX.US,D,20050408,000000,28.2,29.2,27.8,28,4038,0
+NVAX.US,D,20050411,000000,26.8,28.2,25.8,27.6,4440,0
+NVAX.US,D,20050412,000000,27.2,31.6,26.6,30.8,10936,0
+NVAX.US,D,20050413,000000,31.8,31.8,28.8,29.8,4651,0
+NVAX.US,D,20050414,000000,29,30,27.4,27.4,1603,0
+NVAX.US,D,20050415,000000,28,30,26,26.8,6008,0
+NVAX.US,D,20050418,000000,25.4,29.6,25.4,27,3805,0
+NVAX.US,D,20050419,000000,28.2,29.4,25.8,28,3428,0
+NVAX.US,D,20050420,000000,28.2,29.2,27,27.8,3556,0
+NVAX.US,D,20050421,000000,27.6,30.4,27.6,29,7358,0
+NVAX.US,D,20050422,000000,30.4,30.4,27,28,9411,0
+NVAX.US,D,20050425,000000,28.4,29.6,27.8,29.6,6966,0
+NVAX.US,D,20050426,000000,28.4,30.4,28.4,30,3841,0
+NVAX.US,D,20050427,000000,30,30.6,27,30.2,2253,0
+NVAX.US,D,20050428,000000,27.6,30.4,27.4,30.4,4435,0
+NVAX.US,D,20050429,000000,30.4,32,29,32,3117,0
+NVAX.US,D,20050502,000000,31.8,32,29.8,31.4,4720,0
+NVAX.US,D,20050503,000000,29.8,31.4,29.8,30,5618,0
+NVAX.US,D,20050504,000000,30.8,30.8,29,29.6,2443,0
+NVAX.US,D,20050505,000000,28.4,29.4,26.2,28,6015,0
+NVAX.US,D,20050506,000000,29.2,31.6,27.6,29,3020,0
+NVAX.US,D,20050509,000000,27.4,30.4,26.4,27.8,7559,0
+NVAX.US,D,20050510,000000,24,32.4,22.6,31.8,21131,0
+NVAX.US,D,20050511,000000,31.2,31.2,27,27.4,11284,0
+NVAX.US,D,20050512,000000,27,28,26.6,26.8,5072,0
+NVAX.US,D,20050513,000000,26.4,27.4,26.4,27.2,2375,0
+NVAX.US,D,20050516,000000,27.4,27.4,27,27.4,1290,0
+NVAX.US,D,20050517,000000,27.2,27.2,26,26.8,2000,0
+NVAX.US,D,20050518,000000,27,28.4,24.8,25.2,4597,0
+NVAX.US,D,20050519,000000,25.4,26.4,25,25.6,1375,0
+NVAX.US,D,20050520,000000,25.2,25.8,23.2,23.2,8079,0
+NVAX.US,D,20050523,000000,23.6,26.8,23.6,26.4,4849,0
+NVAX.US,D,20050524,000000,27.4,31,26,27.2,10981,0
+NVAX.US,D,20050525,000000,26.8,27.6,25.4,27,4731,0
+NVAX.US,D,20050526,000000,27.4,27.6,25.8,27.4,4753,0
+NVAX.US,D,20050527,000000,27.2,27.4,26.4,27.4,2052,0
+NVAX.US,D,20050531,000000,25.4,27.8,25.4,27.4,6640,0
+NVAX.US,D,20050601,000000,26.6,27.4,25.4,26,3687,0
+NVAX.US,D,20050602,000000,25.2,27.4,25.2,27.2,1311,0
+NVAX.US,D,20050603,000000,27.4,27.4,25.6,26.2,1576,0
+NVAX.US,D,20050606,000000,25.8,30,25.8,30,8284,0
+NVAX.US,D,20050607,000000,29.6,30.8,28.2,28.4,2173,0
+NVAX.US,D,20050608,000000,27,30.6,27,28.6,1077,0
+NVAX.US,D,20050609,000000,29,29.8,28.2,29,2393,0
+NVAX.US,D,20050610,000000,29.8,29.8,29,29.6,2316,0
+NVAX.US,D,20050613,000000,30.6,30.6,27.4,30,2417,0
+NVAX.US,D,20050614,000000,29.8,32,29.8,31.4,4859,0
+NVAX.US,D,20050615,000000,31.2,31.6,30.8,31.4,3672,0
+NVAX.US,D,20050616,000000,32.4,32.8,32,32,5099,0
+NVAX.US,D,20050617,000000,32,32.6,28,29.4,25531,0
+NVAX.US,D,20050620,000000,29.4,30,28.2,29.2,4130,0
+NVAX.US,D,20050621,000000,28.8,29.2,28.2,28.4,2041,0
+NVAX.US,D,20050622,000000,28,29,26,26,4735,0
+NVAX.US,D,20050623,000000,26.2,27.2,25,25.8,8727,0
+NVAX.US,D,20050624,000000,27.2,27.2,25.2,25.6,2395,0
+NVAX.US,D,20050627,000000,25,26.6,25,25.6,3119,0
+NVAX.US,D,20050628,000000,25.6,26.8,24.6,25.2,3423,0
+NVAX.US,D,20050629,000000,25.4,25.4,22.8,24.2,12167,0
+NVAX.US,D,20050630,000000,24.4,26.4,24.2,26.4,2389,0
+NVAX.US,D,20050701,000000,25.4,25.4,19.8,21.4,44143,0
+NVAX.US,D,20050705,000000,21,22,17.4,19.4,46124,0
+NVAX.US,D,20050706,000000,19.8,21.2,19.6,20.8,16649,0
+NVAX.US,D,20050707,000000,20.4,20.6,19.6,20,8719,0
+NVAX.US,D,20050708,000000,20,20.4,19.4,19.8,7855,0
+NVAX.US,D,20050711,000000,20.6,20.6,19.6,20,13628,0
+NVAX.US,D,20050712,000000,20,20.2,18.2,19,13812,0
+NVAX.US,D,20050713,000000,19.4,19.4,17.2,18,15539,0
+NVAX.US,D,20050714,000000,18,19.2,17.8,19,21403,0
+NVAX.US,D,20050715,000000,18.8,19.8,18.8,19.4,6807,0
+NVAX.US,D,20050718,000000,19.4,20,19,19.2,10711,0
+NVAX.US,D,20050719,000000,19.2,22.8,18.8,20,23504,0
+NVAX.US,D,20050720,000000,20.4,22,19.8,20.6,14226,0
+NVAX.US,D,20050721,000000,20.8,21,19.8,21,6583,0
+NVAX.US,D,20050722,000000,20.6,21.6,20,20.4,7531,0
+NVAX.US,D,20050725,000000,20.6,21,19.2,20.8,4548,0
+NVAX.US,D,20050726,000000,21,21,19.4,19.6,4571,0
+NVAX.US,D,20050727,000000,20.4,20.4,18.8,19.2,6099,0
+NVAX.US,D,20050728,000000,18.8,19.2,18.2,18.8,4333,0
+NVAX.US,D,20050729,000000,19,20,18.2,20,6129,0
+NVAX.US,D,20050801,000000,20.2,20.2,19.2,19.8,7223,0
+NVAX.US,D,20050802,000000,19.8,20,19,19.4,4592,0
+NVAX.US,D,20050803,000000,19.2,20,18.8,18.8,3456,0
+NVAX.US,D,20050804,000000,18.8,19.2,18.4,19,3992,0
+NVAX.US,D,20050805,000000,18.8,19.4,18.6,19.4,9542,0
+NVAX.US,D,20050808,000000,19.6,19.6,18,18.2,24850,0
+NVAX.US,D,20050809,000000,18,19,17,17.4,9541,0
+NVAX.US,D,20050810,000000,17.4,17.4,14.6,14.8,50420,0
+NVAX.US,D,20050811,000000,14,18.2,14,17.4,30700,0
+NVAX.US,D,20050812,000000,19.6,19.6,16.8,18.4,18210,0
+NVAX.US,D,20050815,000000,18.4,18.4,17.2,17.4,5431,0
+NVAX.US,D,20050816,000000,17.2,18.2,16.6,17.6,14781,0
+NVAX.US,D,20050817,000000,17.8,21,17.8,18.2,23882,0
+NVAX.US,D,20050818,000000,20,20.8,17.8,18,7117,0
+NVAX.US,D,20050819,000000,19,19,17.6,17.8,3008,0
+NVAX.US,D,20050822,000000,17.8,19.6,17.8,19.6,9488,0
+NVAX.US,D,20050823,000000,19.8,19.8,19,19.6,10422,0
+NVAX.US,D,20050824,000000,19.4,19.6,17.8,19,18516,0
+NVAX.US,D,20050825,000000,25,28.6,23.6,24.4,521051,0
+NVAX.US,D,20050826,000000,25.6,27,24,26.8,106591,0
+NVAX.US,D,20050829,000000,28.2,47,27.6,45.6,765052,0
+NVAX.US,D,20050830,000000,47.8,51.2,38,39.6,715822,0
+NVAX.US,D,20050831,000000,38,39,29.6,30.2,341311,0
+NVAX.US,D,20050901,000000,30.2,34.6,28,29,250237,0
+NVAX.US,D,20050902,000000,29.2,30.8,27,27.2,135962,0
+NVAX.US,D,20050906,000000,27.6,28.4,25.6,26,95412,0
+NVAX.US,D,20050907,000000,27,31.4,26,28.2,219888,0
+NVAX.US,D,20050908,000000,29,29.6,26.4,28,62047,0
+NVAX.US,D,20050909,000000,28.8,34.8,27,30.4,391614,0
+NVAX.US,D,20050912,000000,32.6,32.6,29.2,30.2,101272,0
+NVAX.US,D,20050913,000000,36.4,36.8,32.6,34.4,282499,0
+NVAX.US,D,20050914,000000,34.2,35,32.2,32.6,80038,0
+NVAX.US,D,20050915,000000,32.8,34.4,30.6,31.2,63047,0
+NVAX.US,D,20050916,000000,30.6,31.2,28.8,29,63102,0
+NVAX.US,D,20050919,000000,29.2,33.4,29,33.2,77424,0
+NVAX.US,D,20050920,000000,33.4,34.2,31.4,32,43862,0
+NVAX.US,D,20050921,000000,32.6,33,29.8,31,36811,0
+NVAX.US,D,20050922,000000,30.6,34.8,29.8,33.2,85108,0
+NVAX.US,D,20050923,000000,33.6,34.4,31.6,32.6,34150,0
+NVAX.US,D,20050926,000000,34,35,32.6,33.8,70102,0
+NVAX.US,D,20050927,000000,33.2,34,31,31.4,61483,0
+NVAX.US,D,20050928,000000,31.2,33,30.4,30.4,45149,0
+NVAX.US,D,20050929,000000,30.2,30.8,29,29.8,44332,0
+NVAX.US,D,20050930,000000,31.2,38.2,30.8,35,318442,0
+NVAX.US,D,20051003,000000,37.4,40,34.2,35.2,136029,0
+NVAX.US,D,20051004,000000,35.8,36.4,33.4,34.2,82976,0
+NVAX.US,D,20051005,000000,38,48.2,36.6,42.6,723657,0
+NVAX.US,D,20051006,000000,42.2,47.6,39.4,43.8,469887,0
+NVAX.US,D,20051007,000000,44.4,46.2,41,42.2,163111,0
+NVAX.US,D,20051010,000000,43.6,54.8,43,50,484749,0
+NVAX.US,D,20051011,000000,49.4,55.2,46.4,49.2,541200,0
+NVAX.US,D,20051012,000000,47.2,49,41.6,42.6,229804,0
+NVAX.US,D,20051013,000000,45.6,50.6,43,47.4,363690,0
+NVAX.US,D,20051014,000000,47.4,52.4,47,51.4,382186,0
+NVAX.US,D,20051017,000000,52.8,65.4,51.6,65.4,860617,0
+NVAX.US,D,20051018,000000,68.4,77,57.8,58.6,1443896,0
+NVAX.US,D,20051019,000000,66.6,70.4,59.4,66,922910,0
+NVAX.US,D,20051020,000000,66,66.6,62.4,63.8,227538,0
+NVAX.US,D,20051021,000000,67.4,74.8,65.4,74.6,681108,0
+NVAX.US,D,20051024,000000,75.2,88,72.6,83,1264367,0
+NVAX.US,D,20051025,000000,84.8,117.6,80.6,110.6,2563691,0
+NVAX.US,D,20051026,000000,110.2,120.2,96.2,98.4,1860536,0
+NVAX.US,D,20051027,000000,106,106,79.2,80,1026099,0
+NVAX.US,D,20051028,000000,82.2,84.8,67.4,71.8,1288670,0
+NVAX.US,D,20051031,000000,73.8,83,72.4,80.8,843989,0
+NVAX.US,D,20051101,000000,84.8,101,82,91,2069031,0
+NVAX.US,D,20051102,000000,86.4,90.4,79.4,79.8,1347680,0
+NVAX.US,D,20051103,000000,80.6,84.8,78,78,422276,0
+NVAX.US,D,20051104,000000,81.4,82.4,75,78.4,325454,0
+NVAX.US,D,20051107,000000,82.6,83,76.2,77.6,274174,0
+NVAX.US,D,20051108,000000,81.2,82,76.6,78,317983,0
+NVAX.US,D,20051109,000000,77.6,78.2,68,69.6,494236,0
+NVAX.US,D,20051110,000000,64.8,68.4,59.4,59.8,565838,0
+NVAX.US,D,20051111,000000,59.6,63,59,60.8,292882,0
+NVAX.US,D,20051114,000000,61.2,61.4,54.6,58.8,403999,0
+NVAX.US,D,20051115,000000,58.4,71,57.2,69.8,870465,0
+NVAX.US,D,20051116,000000,74.4,78.8,66.6,70.4,943160,0
+NVAX.US,D,20051117,000000,70.8,72.6,66.6,67.6,440144,0
+NVAX.US,D,20051118,000000,67.6,68.8,64.2,64.8,237393,0
+NVAX.US,D,20051121,000000,65,68.4,64.8,65.8,168860,0
+NVAX.US,D,20051122,000000,67.6,68.6,64.6,65.6,176912,0
+NVAX.US,D,20051123,000000,66.8,66.8,62.2,62.4,168857,0
+NVAX.US,D,20051125,000000,63,63.8,61.2,62,72398,0
+NVAX.US,D,20051128,000000,61,64,59,60.2,209679,0
+NVAX.US,D,20051129,000000,59.6,66.8,58.8,65.6,421084,0
+NVAX.US,D,20051130,000000,66.8,70.8,64.4,69.4,406401,0
+NVAX.US,D,20051201,000000,69.2,75.8,67.8,73.6,313089,0
+NVAX.US,D,20051202,000000,74.8,74.8,67.4,68.4,245259,0
+NVAX.US,D,20051205,000000,69,78.4,65,73.6,496405,0
+NVAX.US,D,20051206,000000,75.6,78.8,70.6,71.2,287519,0
+NVAX.US,D,20051207,000000,71.8,74.6,70,70,124195,0
+NVAX.US,D,20051208,000000,69,78.6,69,77.4,381790,0
+NVAX.US,D,20051209,000000,79.8,84.6,79,81.4,434100,0
+NVAX.US,D,20051212,000000,81.6,82.4,79.2,81.4,191937,0
+NVAX.US,D,20051213,000000,81.4,97.4,80.2,96.2,761787,0
+NVAX.US,D,20051214,000000,92,97.6,88,88,390404,0
+NVAX.US,D,20051215,000000,87,92.4,84.4,87.8,240711,0
+NVAX.US,D,20051216,000000,87.6,91,86.8,89.4,119030,0
+NVAX.US,D,20051219,000000,92.4,95.6,89.4,90.6,248343,0
+NVAX.US,D,20051220,000000,90,90,82,82.8,214888,0
+NVAX.US,D,20051221,000000,82.4,84.8,80,82.4,156224,0
+NVAX.US,D,20051222,000000,76.4,79.8,73.2,79.4,285193,0
+NVAX.US,D,20051223,000000,84.2,86.2,81,83.6,268767,0
+NVAX.US,D,20051227,000000,83.8,85.2,80,80.4,110536,0
+NVAX.US,D,20051228,000000,80.6,83,76,78.2,134087,0
+NVAX.US,D,20051229,000000,79,81.4,77,78.4,98411,0
+NVAX.US,D,20051230,000000,79.6,79.6,73,77,109651,0
+NVAX.US,D,20060103,000000,77,78,75,77.6,63115,0
+NVAX.US,D,20060104,000000,77.4,80.6,76.4,79.6,149108,0
+NVAX.US,D,20060105,000000,83.4,85,80,80.4,140912,0
+NVAX.US,D,20060106,000000,81.4,82,77.6,79.8,96229,0
+NVAX.US,D,20060109,000000,83.2,91.2,81,90.6,481599,0
+NVAX.US,D,20060110,000000,91.4,93.8,86.6,90,304350,0
+NVAX.US,D,20060111,000000,89.2,90.6,86.6,90.6,160182,0
+NVAX.US,D,20060112,000000,89.4,95.6,89.4,92.6,301015,0
+NVAX.US,D,20060113,000000,91.8,95.2,89,90.6,172578,0
+NVAX.US,D,20060117,000000,91,93.6,90,92.6,159466,0
+NVAX.US,D,20060118,000000,91.4,91.8,86.6,90.6,144582,0
+NVAX.US,D,20060119,000000,90.6,91.6,87,88.2,91573,0
+NVAX.US,D,20060120,000000,88.6,88.8,82,82.6,156957,0
+NVAX.US,D,20060123,000000,81,86.4,80.8,83.6,136386,0
+NVAX.US,D,20060124,000000,83.8,85.8,81.4,82.2,70017,0
+NVAX.US,D,20060125,000000,83.6,83.6,79.6,80,96942,0
+NVAX.US,D,20060126,000000,80.2,87.8,79.6,87.8,196391,0
+NVAX.US,D,20060127,000000,84.2,87.2,82.8,85.6,182732,0
+NVAX.US,D,20060130,000000,86,87.2,84.4,85.6,59888,0
+NVAX.US,D,20060131,000000,86.6,86.6,83.6,84,64382,0
+NVAX.US,D,20060201,000000,85.4,86,82,85.6,63188,0
+NVAX.US,D,20060202,000000,87,89.8,84,88,148527,0
+NVAX.US,D,20060203,000000,87.2,88.2,84,84.8,74226,0
+NVAX.US,D,20060206,000000,85.8,86.2,82.8,83.8,46672,0
+NVAX.US,D,20060207,000000,83.6,84.4,81.8,83.2,64552,0
+NVAX.US,D,20060208,000000,83.2,87.4,83.2,85.6,119451,0
+NVAX.US,D,20060209,000000,86,88,84.8,86,68866,0
+NVAX.US,D,20060210,000000,86,86,82,83.2,55314,0
+NVAX.US,D,20060213,000000,83.4,85.4,82.2,83.4,45916,0
+NVAX.US,D,20060214,000000,83.6,86,81.8,84,101340,0
+NVAX.US,D,20060215,000000,87.6,90.4,84.8,87.6,259301,0
+NVAX.US,D,20060216,000000,88.8,89,85,88.8,108315,0
+NVAX.US,D,20060217,000000,89.6,94.6,88.8,92,287260,0
+NVAX.US,D,20060221,000000,94.6,103.6,94.4,99.6,481051,0
+NVAX.US,D,20060222,000000,100,100.6,94.6,97.6,182795,0
+NVAX.US,D,20060223,000000,97.8,101.8,94.6,98.4,146548,0
+NVAX.US,D,20060224,000000,99,104.4,97.4,102.4,194284,0
+NVAX.US,D,20060227,000000,109.2,115,106.4,114.4,601243,0
+NVAX.US,D,20060228,000000,120,123,110.6,116,658293,0
+NVAX.US,D,20060301,000000,120.8,120.8,112.4,113.8,469150,0
+NVAX.US,D,20060302,000000,113,113.2,106.8,107.6,305234,0
+NVAX.US,D,20060303,000000,110,110.4,105.2,108,187852,0
+NVAX.US,D,20060306,000000,115.2,115.8,110.2,115.4,249993,0
+NVAX.US,D,20060307,000000,113.2,113.8,109.2,109.2,128380,0
+NVAX.US,D,20060308,000000,108.4,110,105.4,107.6,118707,0
+NVAX.US,D,20060309,000000,107.4,113,106,110.8,177191,0
+NVAX.US,D,20060310,000000,112.4,116,111,114.8,193431,0
+NVAX.US,D,20060313,000000,117.2,123.6,115.6,122.8,434077,0
+NVAX.US,D,20060314,000000,125.8,137.2,125.4,133,741171,0
+NVAX.US,D,20060315,000000,134.4,140,129.2,140,431854,0
+NVAX.US,D,20060316,000000,142.8,151,141.4,146,744769,0
+NVAX.US,D,20060317,000000,146.6,149.4,139.2,147.2,461297,0
+NVAX.US,D,20060320,000000,150.8,166.2,148.2,166.2,777684,0
+NVAX.US,D,20060321,000000,155.2,161.2,151.4,154.2,992224,0
+NVAX.US,D,20060322,000000,155,159,145.6,150.2,585518,0
+NVAX.US,D,20060323,000000,146.2,149,141.8,145.6,348995,0
+NVAX.US,D,20060324,000000,148,151.6,143.6,150.2,238042,0
+NVAX.US,D,20060327,000000,152.6,156.4,148.4,150.4,300073,0
+NVAX.US,D,20060328,000000,150.6,151.4,140,148.8,166810,0
+NVAX.US,D,20060329,000000,150.2,154,148.6,150.2,188516,0
+NVAX.US,D,20060330,000000,152.4,163.6,151.4,163.6,487688,0
+NVAX.US,D,20060331,000000,166.6,167.8,158,159.6,450525,0
+NVAX.US,D,20060403,000000,159.2,160.8,151,152.4,195165,0
+NVAX.US,D,20060404,000000,152,152.4,120.4,124,890219,0
+NVAX.US,D,20060405,000000,126.4,134.2,117,133.6,573665,0
+NVAX.US,D,20060406,000000,114.8,123,114.6,120.2,557591,0
+NVAX.US,D,20060407,000000,115.4,124.8,115.4,118.8,283336,0
+NVAX.US,D,20060410,000000,117,120.4,98.6,102.8,821606,0
+NVAX.US,D,20060411,000000,102.4,106.4,96.2,96.2,402432,0
+NVAX.US,D,20060412,000000,98.8,109.6,98.2,109.2,460398,0
+NVAX.US,D,20060413,000000,108,115,105,107.6,298829,0
+NVAX.US,D,20060417,000000,112.8,113.8,108.2,109,133466,0
+NVAX.US,D,20060418,000000,109.6,114.2,109.4,110.6,135764,0
+NVAX.US,D,20060419,000000,110.4,112.2,107.2,109.6,78959,0
+NVAX.US,D,20060420,000000,110,110.4,106.4,107.4,66108,0
+NVAX.US,D,20060421,000000,106.8,108.2,105.4,107.2,87440,0
+NVAX.US,D,20060424,000000,106.6,107.4,104.4,106.4,98718,0
+NVAX.US,D,20060425,000000,105.4,106.6,103.8,104.6,72814,0
+NVAX.US,D,20060426,000000,105.2,106.4,99.6,102.2,115415,0
+NVAX.US,D,20060427,000000,102.2,102.8,99.4,101.6,73457,0
+NVAX.US,D,20060428,000000,102.6,111.2,102.2,108.4,181082,0
+NVAX.US,D,20060501,000000,109,118.6,107,116.6,405252,0
+NVAX.US,D,20060502,000000,119,119,110.6,111.2,142089,0
+NVAX.US,D,20060503,000000,113,116.6,111,113.2,140409,0
+NVAX.US,D,20060504,000000,114,129.6,113.4,120,655629,0
+NVAX.US,D,20060505,000000,119.8,124.8,114.4,119.4,134551,0
+NVAX.US,D,20060508,000000,122.6,125.8,119.2,121.6,140536,0
+NVAX.US,D,20060509,000000,124.4,124.8,109.8,117.6,108290,0
+NVAX.US,D,20060510,000000,118.4,119,103.4,105.4,221050,0
+NVAX.US,D,20060511,000000,105.8,109,100.6,101.8,137523,0
+NVAX.US,D,20060512,000000,102.8,102.8,96,99.2,135763,0
+NVAX.US,D,20060515,000000,104.4,107.6,102,105,175076,0
+NVAX.US,D,20060516,000000,104,104.6,93,94,156234,0
+NVAX.US,D,20060517,000000,95.6,95.6,87.8,90.4,126987,0
+NVAX.US,D,20060518,000000,91.2,95.8,87,88.6,99522,0
+NVAX.US,D,20060519,000000,92.6,93.6,87.8,92.8,160692,0
+NVAX.US,D,20060522,000000,89.2,90.6,80,83.8,209010,0
+NVAX.US,D,20060523,000000,85.8,96,83.8,93.6,250681,0
+NVAX.US,D,20060524,000000,110.4,111,96.4,99.6,786568,0
+NVAX.US,D,20060525,000000,97.6,103.6,94.8,100.6,244503,0
+NVAX.US,D,20060526,000000,100,104.4,97.4,102.8,127458,0
+NVAX.US,D,20060530,000000,103,107.2,100.8,102,150483,0
+NVAX.US,D,20060531,000000,101.8,103,99,101.4,117506,0
+NVAX.US,D,20060601,000000,101.4,101.8,95.8,100.2,121673,0
+NVAX.US,D,20060602,000000,102.8,106.6,101.4,105.6,142839,0
+NVAX.US,D,20060605,000000,106.4,108,102.4,102.6,106149,0
+NVAX.US,D,20060606,000000,102.4,104.4,97.8,100.4,118264,0
+NVAX.US,D,20060607,000000,100,101.8,97.8,97.8,49334,0
+NVAX.US,D,20060608,000000,97.4,98.2,86,92,174410,0
+NVAX.US,D,20060609,000000,93.4,97,92,93.8,81903,0
+NVAX.US,D,20060612,000000,93.4,98.8,90,90.4,102486,0
+NVAX.US,D,20060613,000000,90.6,92.8,85.2,87.2,106820,0
+NVAX.US,D,20060614,000000,87.2,91.6,86,87.6,60400,0
+NVAX.US,D,20060615,000000,88.6,93,87.8,90.4,68136,0
+NVAX.US,D,20060616,000000,90.4,99.8,90,94.2,80831,0
+NVAX.US,D,20060619,000000,96.6,97.6,90.8,91.8,93811,0
+NVAX.US,D,20060620,000000,91.8,94,89.8,91.6,59902,0
+NVAX.US,D,20060621,000000,92,93.4,89.2,91,65456,0
+NVAX.US,D,20060622,000000,93.4,95,90.6,94.6,88012,0
+NVAX.US,D,20060623,000000,93.6,99.4,92,98.6,113476,0
+NVAX.US,D,20060626,000000,100,107.8,99,104.6,173513,0
+NVAX.US,D,20060627,000000,104.6,107,97.2,97.8,114610,0
+NVAX.US,D,20060628,000000,99.8,101.6,96,101.2,66607,0
+NVAX.US,D,20060629,000000,101.2,103.4,99.8,103,87401,0
+NVAX.US,D,20060630,000000,103.8,105,100,100.8,412057,0
+NVAX.US,D,20060703,000000,100.4,102,99,99.8,31115,0
+NVAX.US,D,20060705,000000,100.6,100.6,93.4,96.8,106507,0
+NVAX.US,D,20060706,000000,97.4,98,94.6,95.2,45715,0
+NVAX.US,D,20060707,000000,95,97,93.4,93.8,54240,0
+NVAX.US,D,20060710,000000,94.6,94.8,90,90.8,58162,0
+NVAX.US,D,20060711,000000,90.2,92,86,92,74936,0
+NVAX.US,D,20060712,000000,92.2,95.6,88.2,88.4,79693,0
+NVAX.US,D,20060713,000000,86.8,88.4,81,83,75662,0
+NVAX.US,D,20060714,000000,82.4,83.4,78.6,79.8,74123,0
+NVAX.US,D,20060717,000000,79.4,80.4,74.2,76,86856,0
+NVAX.US,D,20060718,000000,81.8,84.4,76.6,78.2,150438,0
+NVAX.US,D,20060719,000000,77.8,81.2,77.4,80.8,50894,0
+NVAX.US,D,20060720,000000,80.6,81.4,74,74.6,64107,0
+NVAX.US,D,20060721,000000,74.4,75,69.6,71,76814,0
+NVAX.US,D,20060724,000000,70.8,74,70.4,72.4,47918,0
+NVAX.US,D,20060725,000000,72,76.2,70.8,74,57987,0
+NVAX.US,D,20060726,000000,73.2,75.8,71.6,74,51328,0
+NVAX.US,D,20060727,000000,73.6,75,65.6,66.6,88885,0
+NVAX.US,D,20060728,000000,67.4,69,66,68.8,56190,0
+NVAX.US,D,20060731,000000,69,80,67.6,77.4,161848,0
+NVAX.US,D,20060801,000000,76.2,77.4,70.2,71,96229,0
+NVAX.US,D,20060802,000000,72,73.2,69.6,70.2,80438,0
+NVAX.US,D,20060803,000000,70.2,73,68,73,86684,0
+NVAX.US,D,20060804,000000,74,75,70.8,72.4,44268,0
+NVAX.US,D,20060807,000000,71.8,72.4,69.2,69.8,30722,0
+NVAX.US,D,20060808,000000,70.6,71.2,66.2,66.4,40358,0
+NVAX.US,D,20060809,000000,66.8,68,63.2,64,40448,0
+NVAX.US,D,20060810,000000,63,66,61,64.2,68163,0
+NVAX.US,D,20060811,000000,63.8,64.6,61.8,62.2,39449,0
+NVAX.US,D,20060814,000000,57.8,64.6,56.8,56.8,193309,0
+NVAX.US,D,20060815,000000,59.6,64.6,59,64.2,94257,0
+NVAX.US,D,20060816,000000,65,65,62,62.4,78534,0
+NVAX.US,D,20060817,000000,62.8,66.6,62,65.8,68116,0
+NVAX.US,D,20060818,000000,66.4,71,65,70.2,89947,0
+NVAX.US,D,20060821,000000,70.8,75.6,70,71,95122,0
+NVAX.US,D,20060822,000000,71,74.2,69.2,73.8,78069,0
+NVAX.US,D,20060823,000000,76.2,83.2,76,77.8,162914,0
+NVAX.US,D,20060824,000000,77.4,79.4,74.6,77.2,64633,0
+NVAX.US,D,20060825,000000,77.2,79.4,76.8,77.2,42841,0
+NVAX.US,D,20060828,000000,76.8,78.6,75.6,76.8,43283,0
+NVAX.US,D,20060829,000000,75.6,82,75.4,81,81957,0
+NVAX.US,D,20060830,000000,81.6,88.6,80.6,87.6,172395,0
+NVAX.US,D,20060831,000000,87,88,84.4,84.6,60556,0
+NVAX.US,D,20060901,000000,84.4,84.8,79.6,82.2,55859,0
+NVAX.US,D,20060905,000000,82.8,84.8,82.4,82.6,37308,0
+NVAX.US,D,20060906,000000,83.2,84.4,78.2,78.4,59148,0
+NVAX.US,D,20060907,000000,78,78.2,75,75.4,50905,0
+NVAX.US,D,20060908,000000,75.2,76.8,74,74.6,30634,0
+NVAX.US,D,20060911,000000,74,76,72.6,75.2,34484,0
+NVAX.US,D,20060912,000000,74.8,75.6,73.2,73.8,39780,0
+NVAX.US,D,20060913,000000,74.6,75.6,71,72.4,43429,0
+NVAX.US,D,20060914,000000,71.4,74.2,70,72.2,52508,0
+NVAX.US,D,20060915,000000,73,73.4,71,71.8,37531,0
+NVAX.US,D,20060918,000000,72.2,74.8,71.2,73.6,34312,0
+NVAX.US,D,20060919,000000,75,75.6,72.2,73.4,72250,0
+NVAX.US,D,20060920,000000,74,75.6,73,73.2,33386,0
+NVAX.US,D,20060921,000000,74,77,73.6,75.4,53014,0
+NVAX.US,D,20060922,000000,75,75.6,72.6,73,34050,0
+NVAX.US,D,20060925,000000,73,73.2,70.8,72.6,36674,0
+NVAX.US,D,20060926,000000,72.6,75.4,71,74.8,70175,0
+NVAX.US,D,20060927,000000,74.6,81,74.6,80.6,104869,0
+NVAX.US,D,20060928,000000,81.8,84.4,80.4,80.8,88740,0
+NVAX.US,D,20060929,000000,81.4,82.6,75.4,75.8,93900,0
+NVAX.US,D,20061002,000000,76,78.6,74.2,75,41764,0
+NVAX.US,D,20061003,000000,74.4,74.8,73,73.4,40048,0
+NVAX.US,D,20061004,000000,73.4,75.8,72.6,75,35676,0
+NVAX.US,D,20061005,000000,74.6,79.4,74.4,79,49527,0
+NVAX.US,D,20061006,000000,79,79.6,76.6,78.2,35085,0
+NVAX.US,D,20061009,000000,77.6,82.6,77,82.4,63030,0
+NVAX.US,D,20061010,000000,83.8,87.6,82.2,86.8,105683,0
+NVAX.US,D,20061011,000000,86.2,89.4,84.2,86.2,76534,0
+NVAX.US,D,20061012,000000,86.4,87,84.4,87,53326,0
+NVAX.US,D,20061013,000000,87,92.2,87,91.6,76069,0
+NVAX.US,D,20061016,000000,91.6,93.4,89.8,90.2,49111,0
+NVAX.US,D,20061017,000000,90.4,90.4,83.6,85.6,94514,0
+NVAX.US,D,20061018,000000,86,90,84.8,86.4,49092,0
+NVAX.US,D,20061019,000000,85.8,87.8,85,86,31454,0
+NVAX.US,D,20061020,000000,86,87,82,82.4,42404,0
+NVAX.US,D,20061023,000000,82.4,84.4,81,81.6,39849,0
+NVAX.US,D,20061024,000000,81.2,82.8,79.4,80.6,43162,0
+NVAX.US,D,20061025,000000,80,82,79.6,82,28760,0
+NVAX.US,D,20061026,000000,82.2,86.2,82.2,85.8,58657,0
+NVAX.US,D,20061027,000000,86,86.6,82.2,82.6,45883,0
+NVAX.US,D,20061030,000000,83.2,84,81,82,29306,0
+NVAX.US,D,20061031,000000,90.6,92.2,87,89.4,159067,0
+NVAX.US,D,20061101,000000,90,90.6,84.2,86,56721,0
+NVAX.US,D,20061102,000000,85.4,86.2,84.2,85,34562,0
+NVAX.US,D,20061103,000000,85.4,87,84,85,43347,0
+NVAX.US,D,20061106,000000,85,86.8,84.4,85.8,34532,0
+NVAX.US,D,20061107,000000,86.2,92,85.6,90.8,89018,0
+NVAX.US,D,20061108,000000,94.6,99,94,97.2,183757,0
+NVAX.US,D,20061109,000000,97.2,98,92.4,94,77485,0
+NVAX.US,D,20061110,000000,93.6,94.6,92.2,94,34126,0
+NVAX.US,D,20061113,000000,94,100.8,92.2,99,129868,0
+NVAX.US,D,20061114,000000,98,98.4,92.2,98,104688,0
+NVAX.US,D,20061115,000000,96.4,108.8,96.2,106,196203,0
+NVAX.US,D,20061116,000000,106.2,109.6,102.8,104.2,104323,0
+NVAX.US,D,20061117,000000,104.2,107,102.4,106,75263,0
+NVAX.US,D,20061120,000000,106.8,108.6,104.4,105.6,72776,0
+NVAX.US,D,20061121,000000,105,106.4,103.6,104.8,47325,0
+NVAX.US,D,20061122,000000,99.2,100.8,95,99.8,115122,0
+NVAX.US,D,20061124,000000,99.8,101.4,98.8,101,19882,0
+NVAX.US,D,20061127,000000,101,101.6,96.8,97.6,55359,0
+NVAX.US,D,20061128,000000,97.8,99.2,95.8,97.6,39183,0
+NVAX.US,D,20061129,000000,98.4,105,97.2,100.6,147367,0
+NVAX.US,D,20061130,000000,100.8,103.4,99.2,100,58385,0
+NVAX.US,D,20061201,000000,101.6,101.6,97.2,98.2,44962,0
+NVAX.US,D,20061204,000000,98.2,101.8,97.8,100.4,55341,0
+NVAX.US,D,20061205,000000,100.4,100.6,98.2,99.2,46337,0
+NVAX.US,D,20061206,000000,98.6,101,97.6,100.4,44686,0
+NVAX.US,D,20061207,000000,101.2,101.8,98,98.4,44903,0
+NVAX.US,D,20061208,000000,98,100.2,96.2,99.4,39674,0
+NVAX.US,D,20061211,000000,98.8,101,98.2,100.2,47705,0
+NVAX.US,D,20061212,000000,101,101,96,98.6,67612,0
+NVAX.US,D,20061213,000000,99,99.6,95.2,95.4,42202,0
+NVAX.US,D,20061214,000000,97.8,98.8,93.4,94.4,72038,0
+NVAX.US,D,20061215,000000,95.2,96.8,93,93.6,47142,0
+NVAX.US,D,20061218,000000,93.2,94.4,82.4,83,193564,0
+NVAX.US,D,20061219,000000,83,83,78.4,81.4,96857,0
+NVAX.US,D,20061220,000000,81.6,83.8,80.4,80.8,59255,0
+NVAX.US,D,20061221,000000,80.6,82.8,79.2,80.4,54187,0
+NVAX.US,D,20061222,000000,80.2,80.4,78.6,79.4,34618,0
+NVAX.US,D,20061226,000000,79,80,78,79.8,34930,0
+NVAX.US,D,20061227,000000,79.8,80.6,76.4,77.2,55881,0
+NVAX.US,D,20061228,000000,76.8,77.2,73.4,74.6,99581,0
+NVAX.US,D,20061229,000000,75,82.8,74.8,82,134744,0
+NVAX.US,D,20070103,000000,82.4,82.8,77,77.4,55513,0
+NVAX.US,D,20070104,000000,77.2,82,75.2,81.4,59339,0
+NVAX.US,D,20070105,000000,80.6,84.6,80,81.4,90483,0
+NVAX.US,D,20070108,000000,81.8,82.2,78.2,78.6,44962,0
+NVAX.US,D,20070109,000000,78.4,78.8,75,76.4,52641,0
+NVAX.US,D,20070110,000000,77.8,80,76.6,79.8,43732,0
+NVAX.US,D,20070111,000000,80,83,78.2,79.8,74528,0
+NVAX.US,D,20070112,000000,79.4,81.2,79,79.4,53547,0
+NVAX.US,D,20070116,000000,80,94.2,80,90,422415,0
+NVAX.US,D,20070117,000000,89.4,89.6,83,84.2,151309,0
+NVAX.US,D,20070118,000000,80,82.8,78,79.4,149657,0
+NVAX.US,D,20070119,000000,79.6,82.4,79.2,81.4,51364,0
+NVAX.US,D,20070122,000000,81,83,79.8,81.8,91383,0
+NVAX.US,D,20070123,000000,88.8,89.8,83,84.2,128609,0
+NVAX.US,D,20070124,000000,84.4,87,82.8,84.4,67256,0
+NVAX.US,D,20070125,000000,85,85,81.2,81.8,46362,0
+NVAX.US,D,20070126,000000,82,82.6,80,81.6,50662,0
+NVAX.US,D,20070129,000000,81.6,82.2,80.4,81.4,29284,0
+NVAX.US,D,20070130,000000,81,84.4,80.2,84.2,37678,0
+NVAX.US,D,20070131,000000,84,84.4,81.6,82,33711,0
+NVAX.US,D,20070201,000000,83,84,81.6,82.8,26411,0
+NVAX.US,D,20070202,000000,83,83.6,81.2,81.8,21146,0
+NVAX.US,D,20070205,000000,85.4,85.4,83,83.8,62827,0
+NVAX.US,D,20070206,000000,84,85,81.4,81.8,39755,0
+NVAX.US,D,20070207,000000,82.8,84.6,81.2,82.4,54697,0
+NVAX.US,D,20070208,000000,82.2,83.4,82,82.6,29635,0
+NVAX.US,D,20070209,000000,82.2,83.6,81.6,82,28798,0
+NVAX.US,D,20070212,000000,83.2,83.2,80.2,80.8,41483,0
+NVAX.US,D,20070213,000000,81,82,77,78.4,55756,0
+NVAX.US,D,20070214,000000,78,79.4,77,77.4,45544,0
+NVAX.US,D,20070215,000000,77.4,79,76.2,76.8,35474,0
+NVAX.US,D,20070216,000000,77,77.2,73.6,75.8,49371,0
+NVAX.US,D,20070220,000000,75.8,79.2,75.2,79.2,44111,0
+NVAX.US,D,20070221,000000,81.4,81.4,78,78.4,62603,0
+NVAX.US,D,20070222,000000,78,78.8,76.2,77,43615,0
+NVAX.US,D,20070223,000000,76.8,77.8,76.2,76.6,23029,0
+NVAX.US,D,20070226,000000,76.8,76.8,74.8,75,37720,0
+NVAX.US,D,20070227,000000,74,75,66.4,68.6,80045,0
+NVAX.US,D,20070228,000000,72,72,64.8,66.4,119918,0
+NVAX.US,D,20070301,000000,66,67.2,62,64.6,67752,0
+NVAX.US,D,20070302,000000,64.6,66.4,61.8,62.2,59791,0
+NVAX.US,D,20070305,000000,61.4,61.8,55.6,55.6,103477,0
+NVAX.US,D,20070306,000000,57.4,59.2,56.8,59,74979,0
+NVAX.US,D,20070307,000000,59,59.2,53.8,55.4,100130,0
+NVAX.US,D,20070308,000000,58,64.2,58,62.4,162873,0
+NVAX.US,D,20070309,000000,64.4,66.8,62,62.2,87469,0
+NVAX.US,D,20070312,000000,62.4,63,60.4,61.2,30256,0
+NVAX.US,D,20070313,000000,61,61.8,58,58.6,45815,0
+NVAX.US,D,20070314,000000,56.8,61,55.4,56.6,83630,0
+NVAX.US,D,20070315,000000,57,58.8,55,56.2,39629,0
+NVAX.US,D,20070316,000000,56,57.4,55,55.2,48048,0
+NVAX.US,D,20070319,000000,57.6,57.6,53.6,53.8,48075,0
+NVAX.US,D,20070320,000000,53.8,55,53,54.2,34532,0
+NVAX.US,D,20070321,000000,54.6,55.4,54.4,54.8,24170,0
+NVAX.US,D,20070322,000000,54.8,56.8,54.6,54.8,26494,0
+NVAX.US,D,20070323,000000,54.8,55.4,54,54.2,24469,0
+NVAX.US,D,20070326,000000,54.4,55.2,53.2,53.6,26218,0
+NVAX.US,D,20070327,000000,53.6,55.8,53.4,54.8,34353,0
+NVAX.US,D,20070328,000000,54.8,54.8,53.2,53.4,22233,0
+NVAX.US,D,20070329,000000,53.6,54.2,51.8,52.4,30745,0
+NVAX.US,D,20070330,000000,51.8,53.2,51.2,51.8,34943,0
+NVAX.US,D,20070402,000000,61.8,67.4,61,61,598888,0
+NVAX.US,D,20070403,000000,60.6,62,59.2,60.8,134872,0
+NVAX.US,D,20070404,000000,61,61.4,58,58.2,61361,0
+NVAX.US,D,20070405,000000,58.2,59.8,58.2,58.6,35908,0
+NVAX.US,D,20070409,000000,58.2,59,54.4,54.6,88945,0
+NVAX.US,D,20070410,000000,55,56.4,55,55.2,36805,0
+NVAX.US,D,20070411,000000,55.6,56.6,54,54.2,33867,0
+NVAX.US,D,20070412,000000,54,56.2,53.6,55.8,41295,0
+NVAX.US,D,20070413,000000,56.6,60.4,54.6,60.4,87734,0
+NVAX.US,D,20070416,000000,63.2,66.2,61,61.4,88933,0
+NVAX.US,D,20070417,000000,61.8,62.2,60,61.2,30552,0
+NVAX.US,D,20070418,000000,61,61.8,59,59,23483,0
+NVAX.US,D,20070419,000000,59,68,58,64.6,159508,0
+NVAX.US,D,20070420,000000,65.8,67,63.4,67,86500,0
+NVAX.US,D,20070423,000000,67,69.6,66,69.2,75250,0
+NVAX.US,D,20070424,000000,70,70.4,67,68,45766,0
+NVAX.US,D,20070425,000000,68.6,68.8,65.4,65.6,37543,0
+NVAX.US,D,20070426,000000,65.6,65.6,63.4,64.2,30862,0
+NVAX.US,D,20070427,000000,63.6,64.2,62.6,63.2,21701,0
+NVAX.US,D,20070430,000000,62.8,63,58.8,59.2,36101,0
+NVAX.US,D,20070501,000000,59,60,56.6,57.2,35511,0
+NVAX.US,D,20070502,000000,57.6,63,57.4,62.6,43825,0
+NVAX.US,D,20070503,000000,67,69,65.2,66.6,81760,0
+NVAX.US,D,20070504,000000,66.6,67,63.8,66,46373,0
+NVAX.US,D,20070507,000000,65.8,67,64,65,31635,0
+NVAX.US,D,20070508,000000,64.8,65.6,62,65.6,35778,0
+NVAX.US,D,20070509,000000,65.6,66,63,64,17761,0
+NVAX.US,D,20070510,000000,64,66,60.4,60.4,36532,0
+NVAX.US,D,20070511,000000,60.6,62.6,58.4,61.8,23162,0
+NVAX.US,D,20070514,000000,62,62.8,57.8,58.2,31245,0
+NVAX.US,D,20070515,000000,58.8,60,57.4,57.6,30847,0
+NVAX.US,D,20070516,000000,57.8,58.8,57,57.2,21566,0
+NVAX.US,D,20070517,000000,58,59.6,57,57,34214,0
+NVAX.US,D,20070518,000000,57.6,58.8,57.6,58,18645,0
+NVAX.US,D,20070521,000000,58.4,62,58.4,59.6,35230,0
+NVAX.US,D,20070522,000000,59,61,59,59.8,22616,0
+NVAX.US,D,20070523,000000,59.4,60.8,59,59.2,11884,0
+NVAX.US,D,20070524,000000,59.2,60.2,57.2,57.8,17210,0
+NVAX.US,D,20070525,000000,58,59.4,57.8,59.4,16288,0
+NVAX.US,D,20070529,000000,60,60.2,58,58.6,14599,0
+NVAX.US,D,20070530,000000,58.6,60,58.4,58.8,20959,0
+NVAX.US,D,20070531,000000,59.2,60,57.2,58.2,17956,0
+NVAX.US,D,20070601,000000,65.4,66,60.8,62.8,106130,0
+NVAX.US,D,20070604,000000,63,66,63,64.2,47802,0
+NVAX.US,D,20070605,000000,64.2,64.2,61.8,63.6,29875,0
+NVAX.US,D,20070606,000000,63.2,64,61.4,63,30861,0
+NVAX.US,D,20070607,000000,62.8,62.8,61,61.2,28703,0
+NVAX.US,D,20070608,000000,61,61,60,60.2,14646,0
+NVAX.US,D,20070611,000000,60.2,60.2,58.2,58.4,26825,0
+NVAX.US,D,20070612,000000,58.6,61.6,58,60,33805,0
+NVAX.US,D,20070613,000000,60.2,61.6,60,60.4,33188,0
+NVAX.US,D,20070614,000000,60.8,61.6,59,61.6,30137,0
+NVAX.US,D,20070615,000000,63.4,63.6,61.2,63.6,31725,0
+NVAX.US,D,20070618,000000,63.8,63.8,59.8,61.2,45745,0
+NVAX.US,D,20070619,000000,60.8,62.2,59.8,62,27088,0
+NVAX.US,D,20070620,000000,62,64.4,61,61.2,57091,0
+NVAX.US,D,20070621,000000,60.8,61.8,60,61,27287,0
+NVAX.US,D,20070622,000000,61,61.4,60,61.4,347524,0
+NVAX.US,D,20070625,000000,61.4,62,59.8,60,22675,0
+NVAX.US,D,20070626,000000,60,60.6,57.8,57.8,37946,0
+NVAX.US,D,20070627,000000,58,59,58,58.6,15077,0
+NVAX.US,D,20070628,000000,58.2,59.6,57.6,58,17961,0
+NVAX.US,D,20070629,000000,57.8,58.4,57.6,58,18506,0
+NVAX.US,D,20070702,000000,57.8,59.8,57.8,59.6,22583,0
+NVAX.US,D,20070703,000000,60,61.4,59.8,61,18362,0
+NVAX.US,D,20070705,000000,60.6,61,59.8,60.2,16692,0
+NVAX.US,D,20070706,000000,59.8,61,59.2,61,35676,0
+NVAX.US,D,20070709,000000,61.6,63.2,61.2,62.4,41579,0
+NVAX.US,D,20070710,000000,61.4,63,60,62.4,22844,0
+NVAX.US,D,20070711,000000,63,63,60.6,62.6,13185,0
+NVAX.US,D,20070712,000000,62.6,62.6,60.2,62.4,23169,0
+NVAX.US,D,20070713,000000,61.8,62,60.8,61,10629,0
+NVAX.US,D,20070716,000000,61,62.6,60.6,61.8,19058,0
+NVAX.US,D,20070717,000000,61.6,62.8,61.2,61.4,14209,0
+NVAX.US,D,20070718,000000,60.2,61,60,60.2,13188,0
+NVAX.US,D,20070719,000000,60.2,61.4,60,60,14665,0
+NVAX.US,D,20070720,000000,60.4,61,59.6,60.2,18114,0
+NVAX.US,D,20070723,000000,60.2,60.4,59.2,59.8,13115,0
+NVAX.US,D,20070724,000000,59.2,60,58.4,58.4,14252,0
+NVAX.US,D,20070725,000000,59,60,58.4,58.4,16081,0
+NVAX.US,D,20070726,000000,58.4,59.6,57.2,57.8,28539,0
+NVAX.US,D,20070727,000000,57.2,58.8,56.2,57,16509,0
+NVAX.US,D,20070730,000000,56.4,57.4,54.4,54.8,29580,0
+NVAX.US,D,20070731,000000,55.4,60,54.8,59.4,33468,0
+NVAX.US,D,20070801,000000,58.6,59.6,56,56.6,19655,0
+NVAX.US,D,20070802,000000,56.6,57,55.2,56,24817,0
+NVAX.US,D,20070803,000000,55.4,57.6,54.8,55.4,26792,0
+NVAX.US,D,20070806,000000,54,56.2,52,55.4,39156,0
+NVAX.US,D,20070807,000000,55.6,59.8,55.6,59,20672,0
+NVAX.US,D,20070808,000000,59.2,62,59.2,61.6,37078,0
+NVAX.US,D,20070809,000000,60.6,62.2,60.4,62,31499,0
+NVAX.US,D,20070810,000000,58,64.4,56.4,63.6,42924,0
+NVAX.US,D,20070813,000000,63.6,68.8,61,67.4,64700,0
+NVAX.US,D,20070814,000000,67.2,67.4,62.6,64.4,31416,0
+NVAX.US,D,20070815,000000,64.4,65.8,58.4,59,21251,0
+NVAX.US,D,20070816,000000,58.2,61.2,56,57.6,24086,0
+NVAX.US,D,20070817,000000,59.2,60.2,58.4,59.6,18361,0
+NVAX.US,D,20070820,000000,59.6,62.2,59.6,62.2,17052,0
+NVAX.US,D,20070821,000000,61.4,62.4,61.4,62.2,19957,0
+NVAX.US,D,20070822,000000,62,63.4,59.2,59.8,19177,0
+NVAX.US,D,20070823,000000,60.6,61.6,60,60.8,15053,0
+NVAX.US,D,20070824,000000,62.8,63.2,61.6,63.2,17524,0
+NVAX.US,D,20070827,000000,63.6,64,62.4,62.6,19102,0
+NVAX.US,D,20070828,000000,63,63,60.4,60.6,14490,0
+NVAX.US,D,20070829,000000,61.6,64.6,61,64.4,18275,0
+NVAX.US,D,20070830,000000,63.8,65,61.4,64.6,33140,0
+NVAX.US,D,20070831,000000,64,65.6,64,65.6,14288,0
+NVAX.US,D,20070904,000000,65.8,68,65,67.2,20655,0
+NVAX.US,D,20070905,000000,66.8,70.8,65.2,68.2,40366,0
+NVAX.US,D,20070906,000000,68.6,71.2,68.4,69.2,17053,0
+NVAX.US,D,20070907,000000,68,68.6,67,68.6,18016,0
+NVAX.US,D,20070910,000000,68.6,69,67,67.2,11392,0
+NVAX.US,D,20070911,000000,67.6,69,67,68.2,12510,0
+NVAX.US,D,20070912,000000,70.2,74.8,69.4,73.2,52316,0
+NVAX.US,D,20070913,000000,74.2,75.2,72.6,72.6,29385,0
+NVAX.US,D,20070914,000000,73.2,74.4,72.6,74.4,12798,0
+NVAX.US,D,20070917,000000,74.4,74.4,72.6,72.8,10875,0
+NVAX.US,D,20070918,000000,73,74.8,72.8,73.6,11201,0
+NVAX.US,D,20070919,000000,73.4,75.2,73.4,73.6,7970,0
+NVAX.US,D,20070920,000000,73.8,76,73.6,74.2,16352,0
+NVAX.US,D,20070921,000000,74.6,75.4,73,74.4,10118,0
+NVAX.US,D,20070924,000000,75,75,70,70.6,28451,0
+NVAX.US,D,20070925,000000,70,71.4,68.8,71,14454,0
+NVAX.US,D,20070926,000000,70.6,71,69.8,70.6,9187,0
+NVAX.US,D,20070927,000000,70.2,73,68,72.6,15509,0
+NVAX.US,D,20070928,000000,72,72.6,70.2,71.8,11348,0
+NVAX.US,D,20071001,000000,71.4,73.8,70.6,73,12223,0
+NVAX.US,D,20071002,000000,72.4,74.8,72.4,74,13763,0
+NVAX.US,D,20071003,000000,74.2,75,74,75,8822,0
+NVAX.US,D,20071004,000000,75,77,74.6,76,18001,0
+NVAX.US,D,20071005,000000,76,77.8,76,77.4,18483,0
+NVAX.US,D,20071008,000000,77,79.4,77,77.6,17805,0
+NVAX.US,D,20071009,000000,78,79,75.2,76,18050,0
+NVAX.US,D,20071010,000000,76,77.8,75.2,76.6,11075,0
+NVAX.US,D,20071011,000000,76.4,81.6,76.4,80.4,35320,0
+NVAX.US,D,20071012,000000,80,83.8,79.6,81.8,27518,0
+NVAX.US,D,20071015,000000,82.6,84,81,81.6,15586,0
+NVAX.US,D,20071016,000000,81.6,83,78.6,79,15651,0
+NVAX.US,D,20071017,000000,79,82.8,77.8,81,25368,0
+NVAX.US,D,20071018,000000,80.8,82.4,80,81.6,13201,0
+NVAX.US,D,20071019,000000,82.2,82.4,80,80.4,15217,0
+NVAX.US,D,20071022,000000,79,81.8,78.2,79.4,11559,0
+NVAX.US,D,20071023,000000,80,80.4,78.2,79.8,7720,0
+NVAX.US,D,20071024,000000,78.8,81.2,78.4,80.4,22162,0
+NVAX.US,D,20071025,000000,80,81.6,77.4,77.8,17468,0
+NVAX.US,D,20071026,000000,78.2,79,77,77,13332,0
+NVAX.US,D,20071029,000000,77,79,75.2,77.4,15311,0
+NVAX.US,D,20071030,000000,76.6,77.4,69.8,70.4,21504,0
+NVAX.US,D,20071031,000000,76,84,73.4,84,72299,0
+NVAX.US,D,20071101,000000,82.6,83.2,79.2,79.2,35207,0
+NVAX.US,D,20071102,000000,80.2,80.4,75.2,75.4,37830,0
+NVAX.US,D,20071105,000000,75.2,77.8,73.2,77.6,20672,0
+NVAX.US,D,20071106,000000,78.4,78.4,74.6,76.6,15707,0
+NVAX.US,D,20071107,000000,76.4,76.4,73,73,17413,0
+NVAX.US,D,20071108,000000,74.6,74.6,70.2,70.6,24524,0
+NVAX.US,D,20071109,000000,70,74,67,72,24751,0
+NVAX.US,D,20071112,000000,71,71.8,68.2,69.8,25341,0
+NVAX.US,D,20071113,000000,71,72.4,68.8,69.6,26899,0
+NVAX.US,D,20071114,000000,69.6,73.4,66.8,67,24271,0
+NVAX.US,D,20071115,000000,66,66.8,63,64.8,24414,0
+NVAX.US,D,20071116,000000,64.4,67.6,63.2,67.6,25575,0
+NVAX.US,D,20071119,000000,66.6,67.2,63,63,15965,0
+NVAX.US,D,20071120,000000,63.6,64.2,59.4,60,30088,0
+NVAX.US,D,20071121,000000,60.6,64,58,60.6,24377,0
+NVAX.US,D,20071123,000000,60.6,64.4,60,62.8,9984,0
+NVAX.US,D,20071126,000000,63.4,64.8,62.8,63.8,22452,0
+NVAX.US,D,20071127,000000,64,64.6,61.6,63.6,13584,0
+NVAX.US,D,20071128,000000,63.4,69.6,63.4,68.4,24115,0
+NVAX.US,D,20071129,000000,68.6,73.2,68,73,19965,0
+NVAX.US,D,20071130,000000,73.6,74,70,72.8,14197,0
+NVAX.US,D,20071203,000000,73.4,73.4,70.2,70.8,11742,0
+NVAX.US,D,20071204,000000,70,72.8,69.6,72.2,9215,0
+NVAX.US,D,20071205,000000,73,74.4,71.2,73.4,11090,0
+NVAX.US,D,20071206,000000,72.8,78.4,72.8,78,26702,0
+NVAX.US,D,20071207,000000,78.4,79.6,77,79,22970,0
+NVAX.US,D,20071210,000000,84,87.6,81,82.6,76277,0
+NVAX.US,D,20071211,000000,82.2,82.4,76.2,77,31667,0
+NVAX.US,D,20071212,000000,79,79,71.4,72,24249,0
+NVAX.US,D,20071213,000000,71,73,68.6,71,29306,0
+NVAX.US,D,20071214,000000,70,73,68,68.6,31266,0
+NVAX.US,D,20071217,000000,70,71,65.2,66.4,27675,0
+NVAX.US,D,20071218,000000,66.8,68.4,63.6,66.8,19009,0
+NVAX.US,D,20071219,000000,67.2,68.6,66.2,67.6,16794,0
+NVAX.US,D,20071220,000000,72,72,66.8,71.2,20607,0
+NVAX.US,D,20071221,000000,72.2,72.2,69.4,70.8,20565,0
+NVAX.US,D,20071224,000000,68.8,71.8,68.8,71.8,6008,0
+NVAX.US,D,20071226,000000,71.8,71.8,66.6,68.2,20834,0
+NVAX.US,D,20071227,000000,68.4,69,67.4,68.4,10854,0
+NVAX.US,D,20071228,000000,69.6,69.6,66.6,67,16813,0
+NVAX.US,D,20071231,000000,66.2,67.6,65,66.6,25618,0
+NVAX.US,D,20080102,000000,65.8,69.8,64.4,65.2,12100,0
+NVAX.US,D,20080103,000000,64.6,65.6,62.8,62.8,11069,0
+NVAX.US,D,20080104,000000,62.2,63.2,59.8,60.4,19468,0
+NVAX.US,D,20080107,000000,60.6,62.4,60.4,61.2,10163,0
+NVAX.US,D,20080108,000000,61.2,64,61,62.2,57633,0
+NVAX.US,D,20080109,000000,62.6,63.4,60.8,61.8,10177,0
+NVAX.US,D,20080110,000000,61.4,63.4,60.6,62.8,13223,0
+NVAX.US,D,20080111,000000,62.6,62.6,59.6,59.6,11382,0
+NVAX.US,D,20080114,000000,60,63,60,62.8,16810,0
+NVAX.US,D,20080115,000000,60.6,62,59.6,59.6,17139,0
+NVAX.US,D,20080116,000000,58.8,62.8,58.8,60.4,14658,0
+NVAX.US,D,20080117,000000,60.4,61.4,57.6,58.2,22854,0
+NVAX.US,D,20080118,000000,57.8,58.8,56,57.6,17871,0
+NVAX.US,D,20080122,000000,54.4,58,46,55,21462,0
+NVAX.US,D,20080123,000000,54.8,56.6,51.6,54.8,21345,0
+NVAX.US,D,20080124,000000,54.2,56.6,52.2,53.6,30169,0
+NVAX.US,D,20080125,000000,53.6,57.6,53.6,57.6,13610,0
+NVAX.US,D,20080128,000000,56.6,57.8,55,56.2,10249,0
+NVAX.US,D,20080129,000000,57,58.4,55,58,11774,0
+NVAX.US,D,20080130,000000,58.2,62.8,58.2,60.2,18767,0
+NVAX.US,D,20080131,000000,59.4,62.4,59,62.4,24636,0
+NVAX.US,D,20080201,000000,62.6,64,60.2,63.8,19632,0
+NVAX.US,D,20080204,000000,63.2,74.2,62.8,70.6,37293,0
+NVAX.US,D,20080205,000000,63.8,68.6,62.4,63.2,25488,0
+NVAX.US,D,20080206,000000,64,66.4,62,62,15072,0
+NVAX.US,D,20080207,000000,62,64.8,61.6,63.2,13783,0
+NVAX.US,D,20080208,000000,62.4,62.8,59.8,60.4,14224,0
+NVAX.US,D,20080211,000000,60.4,61.2,59.2,61.2,22651,0
+NVAX.US,D,20080212,000000,61.2,62,60.4,61.6,9248,0
+NVAX.US,D,20080213,000000,61.8,62.2,59.6,60,13668,0
+NVAX.US,D,20080214,000000,59.6,61,59.2,60.2,11754,0
+NVAX.US,D,20080215,000000,60,60,57.2,57.8,13932,0
+NVAX.US,D,20080219,000000,59,59.8,57.4,57.8,11843,0
+NVAX.US,D,20080220,000000,58,59,56.2,57,11212,0
+NVAX.US,D,20080221,000000,57,58,55.4,55.4,12360,0
+NVAX.US,D,20080222,000000,55,61.8,55,60.8,17968,0
+NVAX.US,D,20080225,000000,60.8,61,57,58.4,18771,0
+NVAX.US,D,20080226,000000,57.6,62.8,57.6,62.2,14936,0
+NVAX.US,D,20080227,000000,62,62,57.8,58.8,14530,0
+NVAX.US,D,20080228,000000,58.6,59,57.4,58,9181,0
+NVAX.US,D,20080229,000000,57.2,58.8,56,56,12288,0
+NVAX.US,D,20080303,000000,56.2,59,55.6,56,20810,0
+NVAX.US,D,20080304,000000,57.6,58.2,55.2,56,23315,0
+NVAX.US,D,20080305,000000,55.8,57.2,55,55.6,15688,0
+NVAX.US,D,20080306,000000,55,56,52.2,52.2,13952,0
+NVAX.US,D,20080307,000000,51,53,49.2,52.8,31080,0
+NVAX.US,D,20080310,000000,53.2,53.4,49.4,50,15465,0
+NVAX.US,D,20080311,000000,51,51.6,49.4,49.6,11819,0
+NVAX.US,D,20080312,000000,49.6,54.6,49.6,52.6,16827,0
+NVAX.US,D,20080313,000000,51,55.6,50,55.2,19996,0
+NVAX.US,D,20080314,000000,55,57.6,50.4,54.6,20098,0
+NVAX.US,D,20080317,000000,54.6,54.8,50.6,52.2,14536,0
+NVAX.US,D,20080318,000000,53,53.4,51,51.8,13114,0
+NVAX.US,D,20080319,000000,51.8,53,50,52.4,19126,0
+NVAX.US,D,20080320,000000,51.8,54,50,53.8,17640,0
+NVAX.US,D,20080324,000000,53.4,53.8,50.4,51.2,14264,0
+NVAX.US,D,20080325,000000,50.4,54.6,50.4,54.4,13898,0
+NVAX.US,D,20080326,000000,53.8,54.4,51.8,52,11788,0
+NVAX.US,D,20080327,000000,52.6,54,52.4,52.6,8839,0
+NVAX.US,D,20080328,000000,53.2,54,50.4,50.6,11802,0
+NVAX.US,D,20080331,000000,50.6,54.8,50.6,53.2,17704,0
+NVAX.US,D,20080401,000000,53,54.8,52.8,53.6,7635,0
+NVAX.US,D,20080402,000000,53,54,51.6,53.8,9684,0
+NVAX.US,D,20080403,000000,53.4,54.2,52,53,12677,0
+NVAX.US,D,20080404,000000,52.4,52.6,51.4,52.4,7172,0
+NVAX.US,D,20080407,000000,52,54,51.6,53.8,10085,0
+NVAX.US,D,20080408,000000,54.8,54.8,52.8,53,7946,0
+NVAX.US,D,20080409,000000,53.6,54.4,52.2,53,11755,0
+NVAX.US,D,20080410,000000,53,53.8,51.4,52.6,14260,0
+NVAX.US,D,20080411,000000,51.4,52,50,50.8,8588,0
+NVAX.US,D,20080414,000000,50.8,51.2,50,50.6,4517,0
+NVAX.US,D,20080415,000000,50.8,50.8,44.8,47.6,11936,0
+NVAX.US,D,20080416,000000,46.8,50.6,46.8,49.2,9853,0
+NVAX.US,D,20080417,000000,49,50,47.4,48.4,9179,0
+NVAX.US,D,20080418,000000,49.4,50.6,46.2,47.4,14831,0
+NVAX.US,D,20080421,000000,47.8,50.4,46.2,49.4,13789,0
+NVAX.US,D,20080422,000000,49.6,49.6,47.6,48.2,7763,0
+NVAX.US,D,20080423,000000,47.8,48.6,47,48.4,6115,0
+NVAX.US,D,20080424,000000,48,49.6,47,49,4849,0
+NVAX.US,D,20080425,000000,48.6,48.8,47.6,48.8,8730,0
+NVAX.US,D,20080428,000000,48.2,48.6,46.8,48.2,8316,0
+NVAX.US,D,20080429,000000,48,49,46.8,47.8,8126,0
+NVAX.US,D,20080430,000000,47.8,48.6,47,47.4,6456,0
+NVAX.US,D,20080501,000000,48,49.4,48,49,5319,0
+NVAX.US,D,20080502,000000,50,53.8,49.8,52.6,20546,0
+NVAX.US,D,20080505,000000,51.8,53,51.6,52.8,9661,0
+NVAX.US,D,20080506,000000,52.6,53.4,51,53.4,5526,0
+NVAX.US,D,20080507,000000,51.2,52.8,50.4,50.4,9309,0
+NVAX.US,D,20080508,000000,49.8,53,49.6,52.6,11430,0
+NVAX.US,D,20080509,000000,51.2,54.4,50.2,54.2,10605,0
+NVAX.US,D,20080512,000000,53.6,53.8,50.8,52,8235,0
+NVAX.US,D,20080513,000000,51.4,52.4,51,52.4,10477,0
+NVAX.US,D,20080514,000000,52.4,53.4,52.2,53,8875,0
+NVAX.US,D,20080515,000000,53.4,54.4,52.6,54.4,5040,0
+NVAX.US,D,20080516,000000,54,55.6,53.6,55.4,11313,0
+NVAX.US,D,20080519,000000,54.8,57.4,54.4,57.2,14598,0
+NVAX.US,D,20080520,000000,56.4,57.2,55.4,56.8,7634,0
+NVAX.US,D,20080521,000000,56.2,58.8,56.2,58,11205,0
+NVAX.US,D,20080522,000000,60.6,61.4,57.8,59.8,14877,0
+NVAX.US,D,20080523,000000,60,60,55.4,56.2,9389,0
+NVAX.US,D,20080527,000000,55.6,57.2,54.8,56,9864,0
+NVAX.US,D,20080528,000000,55.6,56.8,54.8,56,4002,0
+NVAX.US,D,20080529,000000,55.4,59.6,55.4,59.2,9220,0
+NVAX.US,D,20080530,000000,59.6,60.6,58.2,60,13185,0
+NVAX.US,D,20080602,000000,60.4,60.4,57.8,59.8,7213,0
+NVAX.US,D,20080603,000000,59.4,62,58.2,60,20178,0
+NVAX.US,D,20080604,000000,60,61.2,59.6,60.8,7890,0
+NVAX.US,D,20080605,000000,60.2,61.6,56.6,57.2,12569,0
+NVAX.US,D,20080606,000000,56.6,58.4,56,57.4,7024,0
+NVAX.US,D,20080609,000000,58.2,58.2,54.4,54.8,7685,0
+NVAX.US,D,20080610,000000,54.4,55.4,51.6,52,12441,0
+NVAX.US,D,20080611,000000,51.4,54,51.4,51.4,8241,0
+NVAX.US,D,20080612,000000,52,54,51.8,53.2,9148,0
+NVAX.US,D,20080613,000000,53.4,53.8,51.2,52.2,4756,0
+NVAX.US,D,20080616,000000,52,54,51.6,53.2,6303,0
+NVAX.US,D,20080617,000000,53.6,55,52.8,54.8,6800,0
+NVAX.US,D,20080618,000000,54.8,54.8,51.2,51.4,9842,0
+NVAX.US,D,20080619,000000,52,53,51.2,52.6,5989,0
+NVAX.US,D,20080620,000000,52.6,52.6,50.4,52.6,5778,0
+NVAX.US,D,20080623,000000,53,53,49.6,51,9407,0
+NVAX.US,D,20080624,000000,51,51,49,49.4,8040,0
+NVAX.US,D,20080625,000000,49.2,51,49,50.2,8808,0
+NVAX.US,D,20080626,000000,49,50.2,47.6,48.2,16028,0
+NVAX.US,D,20080627,000000,49,49.8,46.8,47,267622,0
+NVAX.US,D,20080630,000000,47,50.8,47,49.8,10912,0
+NVAX.US,D,20080701,000000,49.4,50,45,46.4,22799,0
+NVAX.US,D,20080702,000000,46.2,47.6,45.2,45.2,14997,0
+NVAX.US,D,20080703,000000,45.4,47.4,45.4,45.8,5425,0
+NVAX.US,D,20080707,000000,46,46.6,42.4,43.2,10983,0
+NVAX.US,D,20080708,000000,43.4,44.6,41,44.4,15174,0
+NVAX.US,D,20080709,000000,44.8,48,43.8,46,16624,0
+NVAX.US,D,20080710,000000,46,51.2,45.4,51,14364,0
+NVAX.US,D,20080711,000000,52.4,52.4,49.8,51.8,12795,0
+NVAX.US,D,20080714,000000,52,52,46,50,11315,0
+NVAX.US,D,20080715,000000,49,53.4,48.2,52,13967,0
+NVAX.US,D,20080716,000000,52.6,53.4,50.8,53.2,12969,0
+NVAX.US,D,20080717,000000,53.6,54,52,53.2,8939,0
+NVAX.US,D,20080718,000000,53.2,53.8,52.4,53,6317,0
+NVAX.US,D,20080721,000000,52.4,55,51.8,54.8,9956,0
+NVAX.US,D,20080722,000000,53.8,57,53.6,57,8355,0
+NVAX.US,D,20080723,000000,58.4,58.4,54.8,56.8,10512,0
+NVAX.US,D,20080724,000000,57,58,56.2,57.8,39288,0
+NVAX.US,D,20080725,000000,57.8,59.6,55.2,59.2,11983,0
+NVAX.US,D,20080728,000000,59.6,60,53.4,55.6,14673,0
+NVAX.US,D,20080729,000000,52,52,48.4,49.8,42007,0
+NVAX.US,D,20080730,000000,50.6,50.6,49.4,50,21812,0
+NVAX.US,D,20080731,000000,50,51.6,49.8,50.4,13618,0
+NVAX.US,D,20080801,000000,50.6,53,50.4,52.6,11512,0
+NVAX.US,D,20080804,000000,53.2,53.2,50.8,51.2,13324,0
+NVAX.US,D,20080805,000000,51.8,52.8,51,52.6,12893,0
+NVAX.US,D,20080806,000000,52,53.2,51.4,52.6,10210,0
+NVAX.US,D,20080807,000000,51.2,52.8,47,47.4,22301,0
+NVAX.US,D,20080808,000000,49.6,53.6,48.6,51.4,19521,0
+NVAX.US,D,20080811,000000,51.4,58.2,51.4,54.8,21674,0
+NVAX.US,D,20080812,000000,55.6,57.2,55.4,57.2,11486,0
+NVAX.US,D,20080813,000000,56.8,58.6,56.6,57.8,7927,0
+NVAX.US,D,20080814,000000,57.2,58,56.4,58,9997,0
+NVAX.US,D,20080815,000000,58.4,58.8,56.2,57,11662,0
+NVAX.US,D,20080818,000000,56.8,58.6,56.4,57.2,5254,0
+NVAX.US,D,20080819,000000,57,57.2,55.2,56.6,7480,0
+NVAX.US,D,20080820,000000,56.6,57.6,56.4,56.6,5560,0
+NVAX.US,D,20080821,000000,56.6,58.6,55.2,56.2,12173,0
+NVAX.US,D,20080822,000000,56.2,59.6,56.2,59.6,15846,0
+NVAX.US,D,20080825,000000,58.6,61,58.4,59.4,23382,0
+NVAX.US,D,20080826,000000,61,61.6,51.8,58.2,38379,0
+NVAX.US,D,20080827,000000,57.2,58.8,53.2,54,15481,0
+NVAX.US,D,20080828,000000,54,56,54,55.6,11537,0
+NVAX.US,D,20080829,000000,55.8,56.4,54.8,55.2,26533,0
+NVAX.US,D,20080902,000000,56.6,58,55.2,58,15399,0
+NVAX.US,D,20080903,000000,58,59.2,56.8,58.8,14018,0
+NVAX.US,D,20080904,000000,58,58.2,57.2,57.4,17654,0
+NVAX.US,D,20080905,000000,58,58.4,55.4,57.8,18894,0
+NVAX.US,D,20080908,000000,59,59,57.6,58.6,7427,0
+NVAX.US,D,20080909,000000,58.4,59,55.2,55.4,22374,0
+NVAX.US,D,20080910,000000,57,58,55,57.4,11561,0
+NVAX.US,D,20080911,000000,56.6,58.2,56.2,58.2,15045,0
+NVAX.US,D,20080912,000000,58.2,58.6,57.6,58.2,15686,0
+NVAX.US,D,20080915,000000,56,58.4,54.4,55,13525,0
+NVAX.US,D,20080916,000000,53.2,58.6,53.2,58.6,18474,0
+NVAX.US,D,20080917,000000,58.2,58.6,54.4,54.4,10777,0
+NVAX.US,D,20080918,000000,56,59,53.6,59,26191,0
+NVAX.US,D,20080919,000000,62,68.4,58.6,62.8,112909,0
+NVAX.US,D,20080922,000000,62,63.8,59.2,60.4,12192,0
+NVAX.US,D,20080923,000000,60.2,61.6,57.4,61.2,13137,0
+NVAX.US,D,20080924,000000,61,61.8,59.4,60.4,13213,0
+NVAX.US,D,20080925,000000,61.6,63,61.2,62.6,11105,0
+NVAX.US,D,20080926,000000,62,63.8,61.2,62.6,15415,0
+NVAX.US,D,20080929,000000,62.4,62.4,59.2,59.8,20924,0
+NVAX.US,D,20080930,000000,58.8,59.6,56,58,12549,0
+NVAX.US,D,20081001,000000,57.6,60.6,55.2,55.4,13529,0
+NVAX.US,D,20081002,000000,55,55.8,47.8,49.6,21001,0
+NVAX.US,D,20081003,000000,50.4,52.8,48,48,15392,0
+NVAX.US,D,20081006,000000,48,48.8,44.2,48.4,29941,0
+NVAX.US,D,20081007,000000,49.2,49.2,39.2,39.8,34387,0
+NVAX.US,D,20081008,000000,38.6,41.8,35,35,36731,0
+NVAX.US,D,20081009,000000,35,36.6,27.4,27.6,26842,0
+NVAX.US,D,20081010,000000,27,35.6,24.4,35.6,65684,0
+NVAX.US,D,20081013,000000,37.6,42.2,35.6,42.2,24883,0
+NVAX.US,D,20081014,000000,38.4,46.4,38.4,44,23921,0
+NVAX.US,D,20081015,000000,40.6,44,38.4,38.4,17910,0
+NVAX.US,D,20081016,000000,38.8,42.8,38,41.8,14947,0
+NVAX.US,D,20081017,000000,40,43.8,38.8,39.4,21273,0
+NVAX.US,D,20081020,000000,40.2,43,40.2,42.8,9921,0
+NVAX.US,D,20081021,000000,42,44.8,41.2,42,16434,0
+NVAX.US,D,20081022,000000,41,43.4,38.8,40.6,14910,0
+NVAX.US,D,20081023,000000,41,41.4,35,38.2,9322,0
+NVAX.US,D,20081024,000000,36.8,38.4,35.2,36.6,13945,0
+NVAX.US,D,20081027,000000,36.2,38,35.6,35.8,11914,0
+NVAX.US,D,20081028,000000,36.2,38.6,35,38.6,8396,0
+NVAX.US,D,20081029,000000,38.6,41.2,36.2,38.8,9954,0
+NVAX.US,D,20081030,000000,39.8,42,39.2,42,8501,0
+NVAX.US,D,20081031,000000,42,45,41,45,13877,0
+NVAX.US,D,20081103,000000,45,49.8,44.2,46.4,15627,0
+NVAX.US,D,20081104,000000,49.4,49.4,44.8,47.8,10975,0
+NVAX.US,D,20081105,000000,47.4,48.8,45,45.4,9385,0
+NVAX.US,D,20081106,000000,45.2,46.6,42.8,43.2,9926,0
+NVAX.US,D,20081107,000000,44,45.4,42.8,45.2,6409,0
+NVAX.US,D,20081110,000000,47.2,47.2,43,43.8,5121,0
+NVAX.US,D,20081111,000000,43.8,45.4,40,40,9827,0
+NVAX.US,D,20081112,000000,40,40.8,37.2,37.2,10374,0
+NVAX.US,D,20081113,000000,37.2,43.6,35.4,43.4,10857,0
+NVAX.US,D,20081114,000000,42.6,42.8,39.8,40,8321,0
+NVAX.US,D,20081117,000000,39.6,42,38.8,41.2,7355,0
+NVAX.US,D,20081118,000000,41.2,42,37.4,37.8,6950,0
+NVAX.US,D,20081119,000000,37.8,39.6,33.2,33.2,7533,0
+NVAX.US,D,20081120,000000,32.8,34.4,30.4,30.8,14961,0
+NVAX.US,D,20081121,000000,31.4,36,27,35.8,19304,0
+NVAX.US,D,20081124,000000,36,36.8,34.2,36.4,11818,0
+NVAX.US,D,20081125,000000,36.2,37,34,37,5806,0
+NVAX.US,D,20081126,000000,36,42.8,36,42.8,7751,0
+NVAX.US,D,20081128,000000,42.2,42.4,41,42.4,2394,0
+NVAX.US,D,20081201,000000,41,42,34.2,35,7931,0
+NVAX.US,D,20081202,000000,35.8,38,34,36.2,6212,0
+NVAX.US,D,20081203,000000,35.4,40,35,38.4,6689,0
+NVAX.US,D,20081204,000000,38,40,36.6,36.8,4448,0
+NVAX.US,D,20081205,000000,36.4,42,34.4,42,5653,0
+NVAX.US,D,20081208,000000,42,44.6,40.4,44.4,13129,0
+NVAX.US,D,20081209,000000,44.2,48.4,40.6,46.2,14444,0
+NVAX.US,D,20081210,000000,46.4,48.6,44,46.6,4991,0
+NVAX.US,D,20081211,000000,46.4,49.4,42.6,43,7159,0
+NVAX.US,D,20081212,000000,42,46.4,40.6,46.4,6022,0
+NVAX.US,D,20081215,000000,46.8,47.8,45,46,4824,0
+NVAX.US,D,20081216,000000,47,48.2,46,47.4,11636,0
+NVAX.US,D,20081217,000000,45.2,47.8,45,47,11149,0
+NVAX.US,D,20081218,000000,47.6,47.8,43,44,9849,0
+NVAX.US,D,20081219,000000,46.4,46.4,42,44,15101,0
+NVAX.US,D,20081222,000000,43.8,44.4,39.6,42.6,10000,0
+NVAX.US,D,20081223,000000,42.8,43,39.4,40.4,4923,0
+NVAX.US,D,20081224,000000,40.2,40.6,39.6,40.4,1592,0
+NVAX.US,D,20081226,000000,40.8,41,39,39.8,3085,0
+NVAX.US,D,20081229,000000,39.6,39.6,36,38,10229,0
+NVAX.US,D,20081230,000000,38.2,38.8,36.4,37.2,6298,0
+NVAX.US,D,20081231,000000,37.4,38.6,35,37.8,13529,0
+NVAX.US,D,20090102,000000,37.8,41,37.8,40.4,6029,0
+NVAX.US,D,20090105,000000,41.2,42,40,40.4,4098,0
+NVAX.US,D,20090106,000000,41,42.8,38.6,40.8,6536,0
+NVAX.US,D,20090107,000000,40.8,41,39.4,40.8,10337,0
+NVAX.US,D,20090108,000000,40.4,40.4,38,38.4,8024,0
+NVAX.US,D,20090109,000000,38.2,38.6,35.8,35.8,7268,0
+NVAX.US,D,20090112,000000,36,37,35,35.6,10780,0
+NVAX.US,D,20090113,000000,35,37,35,35.4,5500,0
+NVAX.US,D,20090114,000000,34.8,35.6,33.8,33.8,8309,0
+NVAX.US,D,20090115,000000,33.8,34.4,32,33.8,7201,0
+NVAX.US,D,20090116,000000,32.8,35.4,32.8,34.8,6050,0
+NVAX.US,D,20090120,000000,34.8,36.2,33.8,33.8,14061,0
+NVAX.US,D,20090121,000000,33.8,35.8,33.8,35.8,13869,0
+NVAX.US,D,20090122,000000,35,35,33.8,33.8,3495,0
+NVAX.US,D,20090123,000000,32.6,34.4,32.6,33.8,6878,0
+NVAX.US,D,20090126,000000,33.6,34.4,32.4,33.4,6861,0
+NVAX.US,D,20090127,000000,33.4,35,33.4,34.2,6543,0
+NVAX.US,D,20090128,000000,35.4,37.2,34,35.6,9878,0
+NVAX.US,D,20090129,000000,35.2,36.2,33,33,4801,0
+NVAX.US,D,20090130,000000,32.6,34.8,31.8,31.8,4647,0
+NVAX.US,D,20090202,000000,32,33.4,32,33,7052,0
+NVAX.US,D,20090203,000000,33.4,35.2,33,34.2,9177,0
+NVAX.US,D,20090204,000000,34.4,35.4,32.8,33.4,6229,0
+NVAX.US,D,20090205,000000,33.2,34,32.4,33.4,3775,0
+NVAX.US,D,20090206,000000,33.2,34.8,32.8,33.6,5405,0
+NVAX.US,D,20090209,000000,33.4,34,32.8,33.6,3445,0
+NVAX.US,D,20090210,000000,32.4,34,31,31,5734,0
+NVAX.US,D,20090211,000000,31.2,32.4,31,31,3589,0
+NVAX.US,D,20090212,000000,30.4,32,29.2,30.2,4627,0
+NVAX.US,D,20090213,000000,30.4,31.4,28.6,29.2,3037,0
+NVAX.US,D,20090217,000000,27.6,30.4,25.2,29.8,11109,0
+NVAX.US,D,20090218,000000,29.8,32.4,28.2,30.2,10907,0
+NVAX.US,D,20090219,000000,30.6,34,26.6,26.6,9387,0
+NVAX.US,D,20090220,000000,26.6,28.4,23.6,24.4,16906,0
+NVAX.US,D,20090223,000000,24.6,25.8,20,22.4,15334,0
+NVAX.US,D,20090224,000000,23,24,20.2,21.4,20776,0
+NVAX.US,D,20090225,000000,21,21.2,14.8,15.2,31098,0
+NVAX.US,D,20090226,000000,15.8,19.2,15.8,19,15179,0
+NVAX.US,D,20090227,000000,18.8,19.8,16.4,16.4,9905,0
+NVAX.US,D,20090302,000000,16.4,17.4,14.6,14.6,13962,0
+NVAX.US,D,20090303,000000,14.8,15.6,13.6,13.6,7264,0
+NVAX.US,D,20090304,000000,14,14.4,13.2,13.4,8415,0
+NVAX.US,D,20090305,000000,13.2,13.6,10.8,11.2,17086,0
+NVAX.US,D,20090306,000000,11.2,12,11,11.2,7008,0
+NVAX.US,D,20090309,000000,12.2,12.2,10.8,11.6,10845,0
+NVAX.US,D,20090310,000000,12.6,18,12.6,14.6,9971,0
+NVAX.US,D,20090311,000000,14.8,16.4,13.4,13.4,5868,0
+NVAX.US,D,20090312,000000,14.2,16,13.6,14.8,9191,0
+NVAX.US,D,20090313,000000,16,16,15,15,5567,0
+NVAX.US,D,20090316,000000,16.2,16.8,15,15.6,9333,0
+NVAX.US,D,20090317,000000,15.4,16,14.6,16,5536,0
+NVAX.US,D,20090318,000000,16,16.4,15,16.4,3962,0
+NVAX.US,D,20090319,000000,16.4,16.4,13.4,14.8,10008,0
+NVAX.US,D,20090320,000000,15,15,14,14,10130,0
+NVAX.US,D,20090323,000000,14.4,16,14.4,16,7876,0
+NVAX.US,D,20090324,000000,15.8,16.4,14.4,14.8,5712,0
+NVAX.US,D,20090325,000000,16,16.4,15.2,16.2,7066,0
+NVAX.US,D,20090326,000000,16.4,19.8,16,19.8,17888,0
+NVAX.US,D,20090327,000000,20,20,18.4,18.8,8296,0
+NVAX.US,D,20090330,000000,18,18.8,17.4,17.4,5593,0
+NVAX.US,D,20090331,000000,17.4,22,17.4,20.4,12657,0
+NVAX.US,D,20090401,000000,20.8,20.8,18,18.8,10599,0
+NVAX.US,D,20090402,000000,19.6,21,10.4,16.2,22823,0
+NVAX.US,D,20090403,000000,16.8,20.2,15,16.6,17252,0
+NVAX.US,D,20090406,000000,16.8,16.8,15.2,16,11489,0
+NVAX.US,D,20090407,000000,15.8,16.2,15.4,15.4,5204,0
+NVAX.US,D,20090408,000000,17,17,15.6,16.2,4170,0
+NVAX.US,D,20090409,000000,16.8,17,15.6,16.2,10720,0
+NVAX.US,D,20090413,000000,15.8,16.8,15.8,16.2,6247,0
+NVAX.US,D,20090414,000000,17.4,18,15.2,15.2,19215,0
+NVAX.US,D,20090415,000000,15.4,16.8,15.4,16.6,3847,0
+NVAX.US,D,20090416,000000,17,17.6,16.8,17.4,10076,0
+NVAX.US,D,20090417,000000,17.6,18,17.2,18,12855,0
+NVAX.US,D,20090420,000000,17.6,18,17,17,7123,0
+NVAX.US,D,20090421,000000,16.8,17.4,16.8,17.4,5467,0
+NVAX.US,D,20090422,000000,17.4,17.6,16.8,17,6364,0
+NVAX.US,D,20090423,000000,16.8,17.4,16,16.2,5610,0
+NVAX.US,D,20090424,000000,16.2,29.8,16.2,28.4,82228,0
+NVAX.US,D,20090427,000000,70.6,77.6,46.6,51,2656672,0
+NVAX.US,D,20090428,000000,62.2,65,54.2,63.6,1563929,0
+NVAX.US,D,20090429,000000,58.6,62,52.4,56.8,979305,0
+NVAX.US,D,20090430,000000,57.8,60,48,48.8,591075,0
+NVAX.US,D,20090501,000000,41,42.8,35.4,36.6,626327,0
+NVAX.US,D,20090504,000000,36.2,36.8,30.2,33.6,473204,0
+NVAX.US,D,20090505,000000,33.6,40.4,31,40.2,395945,0
+NVAX.US,D,20090506,000000,39,39.4,35.8,37.2,181381,0
+NVAX.US,D,20090507,000000,37.8,38,34.4,35.6,100720,0
+NVAX.US,D,20090508,000000,35.8,36,31.6,35.4,127829,0
+NVAX.US,D,20090511,000000,36,36.4,33,33.6,80864,0
+NVAX.US,D,20090512,000000,34.2,38.6,33.6,36,159693,0
+NVAX.US,D,20090513,000000,36,36,32.2,32.2,71468,0
+NVAX.US,D,20090514,000000,32.6,33.8,32.2,32.8,30131,0
+NVAX.US,D,20090515,000000,35.8,37.4,33.4,34.4,126230,0
+NVAX.US,D,20090518,000000,37.6,39.6,35.6,38.2,210455,0
+NVAX.US,D,20090519,000000,39.6,43,37.6,39.2,183890,0
+NVAX.US,D,20090520,000000,41.8,41.8,37.4,38.2,96855,0
+NVAX.US,D,20090521,000000,37.4,37.8,36,36.2,55595,0
+NVAX.US,D,20090522,000000,37.6,43,36.2,38.2,255446,0
+NVAX.US,D,20090526,000000,39.8,39.8,37.2,38.4,69278,0
+NVAX.US,D,20090527,000000,38.2,39,37.4,37.6,49787,0
+NVAX.US,D,20090528,000000,38.2,38.4,37.4,38.4,45408,0
+NVAX.US,D,20090529,000000,38.4,38.4,36.2,36.8,70283,0
+NVAX.US,D,20090601,000000,36.4,38.8,36,38,74329,0
+NVAX.US,D,20090602,000000,37.8,38.8,37,38,51505,0
+NVAX.US,D,20090603,000000,38,38.6,37,37.4,38984,0
+NVAX.US,D,20090604,000000,50,65.2,47.6,65.2,1578731,0
+NVAX.US,D,20090605,000000,59.4,60,51.2,52,566464,0
+NVAX.US,D,20090608,000000,54.6,57.2,51.8,54.8,199592,0
+NVAX.US,D,20090609,000000,56,57.8,53,53.6,145238,0
+NVAX.US,D,20090610,000000,56.8,64.6,55.2,60,452939,0
+NVAX.US,D,20090611,000000,60,67.6,58.2,61,841990,0
+NVAX.US,D,20090612,000000,64.2,65,57.2,58,308626,0
+NVAX.US,D,20090615,000000,55.4,58,53.6,54.2,132578,0
+NVAX.US,D,20090616,000000,56.4,56.4,51.2,51.2,90396,0
+NVAX.US,D,20090617,000000,51.4,51.4,46,46.6,127481,0
+NVAX.US,D,20090618,000000,47.2,52.8,46.8,52.6,154668,0
+NVAX.US,D,20090619,000000,53.6,54.6,51,52.6,106167,0
+NVAX.US,D,20090622,000000,51,52.4,48.4,49,57136,0
+NVAX.US,D,20090623,000000,50.8,50.8,46,48,53578,0
+NVAX.US,D,20090624,000000,50,51.8,48,48.8,86038,0
+NVAX.US,D,20090625,000000,49,50.2,47.6,50.2,48242,0
+NVAX.US,D,20090626,000000,51,52.2,48.6,52,96623,0
+NVAX.US,D,20090629,000000,52,52,49.2,50,45968,0
+NVAX.US,D,20090630,000000,50.2,70.4,50,65.6,1657570,0
+NVAX.US,D,20090701,000000,62.2,66,57.6,58.2,479384,0
+NVAX.US,D,20090702,000000,57.2,61.8,55,57.6,271533,0
+NVAX.US,D,20090706,000000,58.4,59.4,55,55.8,122439,0
+NVAX.US,D,20090707,000000,53.2,55.6,52.6,52.6,124895,0
+NVAX.US,D,20090708,000000,52.8,53.6,50,50.2,89046,0
+NVAX.US,D,20090709,000000,56.4,57,51.8,52.2,205899,0
+NVAX.US,D,20090710,000000,52.2,53.2,50.4,51.6,77263,0
+NVAX.US,D,20090713,000000,52.6,54.4,51.2,54.2,88399,0
+NVAX.US,D,20090714,000000,55,55.6,53,54.2,55260,0
+NVAX.US,D,20090715,000000,54.6,57,53.6,54.6,132040,0
+NVAX.US,D,20090716,000000,55.4,59.6,54.4,58,162141,0
+NVAX.US,D,20090717,000000,60.4,62.6,58.4,60.4,183103,0
+NVAX.US,D,20090720,000000,62,62.4,59.2,60.4,88280,0
+NVAX.US,D,20090721,000000,60,65,58,63.8,297333,0
+NVAX.US,D,20090722,000000,65.8,67.8,64,65.2,291057,0
+NVAX.US,D,20090723,000000,65.4,65.4,62.2,64.6,195264,0
+NVAX.US,D,20090724,000000,63.8,74.8,63.4,70,615099,0
+NVAX.US,D,20090727,000000,75.8,88,73.2,84.6,1108605,0
+NVAX.US,D,20090728,000000,84.8,88,79.4,85.2,604910,0
+NVAX.US,D,20090729,000000,85.2,104.6,83,95,1352209,0
+NVAX.US,D,20090730,000000,99.6,101,86.6,90.4,575248,0
+NVAX.US,D,20090731,000000,92.4,93.8,86.6,86.8,232869,0
+NVAX.US,D,20090803,000000,91.8,92.6,88,90.6,206740,0
+NVAX.US,D,20090804,000000,88.8,95.2,88,92.6,203871,0
+NVAX.US,D,20090805,000000,109.2,111.8,100,103.2,832350,0
+NVAX.US,D,20090806,000000,104.4,104.6,95.4,99,357600,0
+NVAX.US,D,20090807,000000,101,101,96,98,205019,0
+NVAX.US,D,20090810,000000,94.4,99.8,94,98.6,156084,0
+NVAX.US,D,20090811,000000,101.8,103.6,95,95.8,189200,0
+NVAX.US,D,20090812,000000,95,100.8,95,97,171314,0
+NVAX.US,D,20090813,000000,98.6,99.6,95.8,98,98488,0
+NVAX.US,D,20090814,000000,97,97.8,92.2,96.4,165749,0
+NVAX.US,D,20090817,000000,93,93.6,88,89.8,187109,0
+NVAX.US,D,20090818,000000,99.2,100.8,94.6,96.6,450626,0
+NVAX.US,D,20090819,000000,94.6,97,91.4,95.4,158854,0
+NVAX.US,D,20090820,000000,95.4,97.2,93.2,94.6,100841,0
+NVAX.US,D,20090821,000000,96.4,96.4,93.6,95.2,119006,0
+NVAX.US,D,20090824,000000,95.2,105,92.4,104.2,791821,0
+NVAX.US,D,20090825,000000,105.6,106.6,98.6,102,542936,0
+NVAX.US,D,20090826,000000,101.6,119,100.2,118,1161859,0
+NVAX.US,D,20090827,000000,118.8,119,111,113,455071,0
+NVAX.US,D,20090828,000000,116.6,126,109.8,117.8,1118224,0
+NVAX.US,D,20090831,000000,118,125.8,114.4,120.8,838923,0
+NVAX.US,D,20090901,000000,149.4,155.8,132.2,133,2499717,0
+NVAX.US,D,20090902,000000,123,125,117,118.8,657970,0
+NVAX.US,D,20090903,000000,123,123.8,112.6,116.8,514159,0
+NVAX.US,D,20090904,000000,116.8,116.8,107.4,110.4,365188,0
+NVAX.US,D,20090908,000000,114.8,124,111.4,120,731825,0
+NVAX.US,D,20090909,000000,119.8,127.2,116,122,617701,0
+NVAX.US,D,20090910,000000,122.4,125.4,118.4,119.6,401826,0
+NVAX.US,D,20090911,000000,119.6,119.6,112.2,114.2,344957,0
+NVAX.US,D,20090914,000000,111.4,114.8,110.6,112.2,247172,0
+NVAX.US,D,20090915,000000,114.2,115,110.8,111.6,254722,0
+NVAX.US,D,20090916,000000,105,106,99.8,101.8,470898,0
+NVAX.US,D,20090917,000000,101.8,103.6,96.4,97.4,325788,0
+NVAX.US,D,20090918,000000,98.8,104.4,97,104,324871,0
+NVAX.US,D,20090921,000000,101,102.2,98,99.2,168904,0
+NVAX.US,D,20090922,000000,100,101,95,95.2,174661,0
+NVAX.US,D,20090923,000000,95,95.2,88.2,88.4,325258,0
+NVAX.US,D,20090924,000000,89.2,89.6,78.8,79.4,363574,0
+NVAX.US,D,20090925,000000,78.6,81.6,75.8,76,249041,0
+NVAX.US,D,20090928,000000,78,89,77.2,88.2,493202,0
+NVAX.US,D,20090929,000000,87,90,81.6,82.4,243278,0
+NVAX.US,D,20090930,000000,86.4,86.4,77.6,79.2,252944,0
+NVAX.US,D,20091001,000000,80,80.4,73,73.2,280980,0
+NVAX.US,D,20091002,000000,68.4,71.2,67.4,68.6,186474,0
+NVAX.US,D,20091005,000000,70,73.6,70,73.4,167756,0
+NVAX.US,D,20091006,000000,74,74.6,69.6,71.4,140544,0
+NVAX.US,D,20091007,000000,71.8,73.2,70,70.2,81483,0
+NVAX.US,D,20091008,000000,70.2,72.6,67.6,70.2,123977,0
+NVAX.US,D,20091009,000000,69.8,81.8,68.2,80.4,588398,0
+NVAX.US,D,20091012,000000,78.6,78.6,72.6,73.4,191646,0
+NVAX.US,D,20091013,000000,79.2,80.8,74.4,75.8,342314,0
+NVAX.US,D,20091014,000000,77,77.4,73,75.4,117384,0
+NVAX.US,D,20091015,000000,75,83.4,74.2,77.8,291504,0
+NVAX.US,D,20091016,000000,79.8,81.8,75,77.4,265459,0
+NVAX.US,D,20091019,000000,79,79,74.4,75,149216,0
+NVAX.US,D,20091020,000000,80,81.6,76.6,77,239203,0
+NVAX.US,D,20091021,000000,79,86.6,78.4,83,554981,0
+NVAX.US,D,20091022,000000,84,85.8,79.8,83.2,198252,0
+NVAX.US,D,20091023,000000,83.6,83.6,80.4,80.8,119641,0
+NVAX.US,D,20091026,000000,86,89.8,83.6,88.2,384065,0
+NVAX.US,D,20091027,000000,89,89.4,84.2,86,165679,0
+NVAX.US,D,20091028,000000,87.6,88,78.6,79,204993,0
+NVAX.US,D,20091029,000000,81,81.8,79,80.2,115912,0
+NVAX.US,D,20091030,000000,81,81,75,76.8,107879,0
+NVAX.US,D,20091102,000000,79,79.8,73.6,76.2,98590,0
+NVAX.US,D,20091103,000000,75.8,76.6,73.2,76.6,103251,0
+NVAX.US,D,20091104,000000,77,77.6,74,74.6,93287,0
+NVAX.US,D,20091105,000000,78.4,81.8,78,80.6,182855,0
+NVAX.US,D,20091106,000000,79.2,80.6,77,78.8,81787,0
+NVAX.US,D,20091109,000000,79.6,79.8,76,79.8,71527,0
+NVAX.US,D,20091110,000000,80,82,78,80,107934,0
+NVAX.US,D,20091111,000000,80,82,79,80,85040,0
+NVAX.US,D,20091112,000000,79.4,80,77,78.2,63187,0
+NVAX.US,D,20091113,000000,78,78,76.4,77.8,60000,0
+NVAX.US,D,20091116,000000,78.8,79,76.6,78,44376,0
+NVAX.US,D,20091117,000000,77.8,78.2,77,77,40782,0
+NVAX.US,D,20091118,000000,77.2,78,75.2,76.2,62487,0
+NVAX.US,D,20091119,000000,75.2,75.8,71.2,75.4,118997,0
+NVAX.US,D,20091120,000000,68.4,70.8,65,65.6,466443,0
+NVAX.US,D,20091123,000000,66,66.6,59.8,63.4,363686,0
+NVAX.US,D,20091124,000000,64.4,64.4,61.8,64,86904,0
+NVAX.US,D,20091125,000000,65.2,65.2,62,62.2,68101,0
+NVAX.US,D,20091127,000000,59.8,61.4,59.2,60,49145,0
+NVAX.US,D,20091130,000000,62,62.4,59.8,60,135177,0
+NVAX.US,D,20091201,000000,62.8,64.2,61,64.2,188362,0
+NVAX.US,D,20091202,000000,69.8,71.6,67,68.6,239514,0
+NVAX.US,D,20091203,000000,71,71,64.6,64.8,112371,0
+NVAX.US,D,20091204,000000,67.6,67.6,64.4,65.4,69238,0
+NVAX.US,D,20091207,000000,65.8,66.2,63.2,65.4,46527,0
+NVAX.US,D,20091208,000000,64,66,63.6,63.8,60735,0
+NVAX.US,D,20091209,000000,63.6,65.2,61,61.2,89437,0
+NVAX.US,D,20091210,000000,61.6,63,60.4,60.8,52306,0
+NVAX.US,D,20091211,000000,61,61.8,58,58.4,99873,0
+NVAX.US,D,20091214,000000,58.2,58.8,56,57.6,89378,0
+NVAX.US,D,20091215,000000,57.6,59.2,55,58,138308,0
+NVAX.US,D,20091216,000000,59,59.4,56.6,57,66688,0
+NVAX.US,D,20091217,000000,56.4,56.8,53,53.4,78720,0
+NVAX.US,D,20091218,000000,53.2,53.8,50.4,50.6,137261,0
+NVAX.US,D,20091221,000000,50.4,60.2,50.4,59.4,209458,0
+NVAX.US,D,20091222,000000,59.2,59.8,56.2,57.6,94467,0
+NVAX.US,D,20091223,000000,57.6,58.6,56,56.4,71838,0
+NVAX.US,D,20091224,000000,56.8,58.4,55.6,57.4,40773,0
+NVAX.US,D,20091228,000000,57.4,57.6,54.4,55,81856,0
+NVAX.US,D,20091229,000000,55,55.4,52.8,53.2,53188,0
+NVAX.US,D,20091230,000000,52.4,52.8,51.2,51.6,72500,0
+NVAX.US,D,20091231,000000,51.2,53.4,51.2,53.2,83733,0
+NVAX.US,D,20100104,000000,54.6,57.2,53.6,56.2,96508,0
+NVAX.US,D,20100105,000000,55.8,57.2,54.4,54.8,56635,0
+NVAX.US,D,20100106,000000,55,55.6,54,54.2,42764,0
+NVAX.US,D,20100107,000000,53.8,54.2,52,52.6,88235,0
+NVAX.US,D,20100108,000000,52.8,54,52.6,53,86754,0
+NVAX.US,D,20100111,000000,53.2,61,53,60.4,252969,0
+NVAX.US,D,20100112,000000,62.4,63.4,56.4,57.4,224717,0
+NVAX.US,D,20100113,000000,57.6,57.6,53.4,55.6,114029,0
+NVAX.US,D,20100114,000000,55.4,55.4,53.4,53.6,62769,0
+NVAX.US,D,20100115,000000,53.6,53.6,51.8,52.4,76911,0
+NVAX.US,D,20100119,000000,52,52.6,51.2,52.4,94373,0
+NVAX.US,D,20100120,000000,52.2,53,51.4,51.8,47939,0
+NVAX.US,D,20100121,000000,51.6,52.4,48.8,48.8,100436,0
+NVAX.US,D,20100122,000000,48.4,50.2,46.4,47.6,90431,0
+NVAX.US,D,20100125,000000,47.8,50.8,45.6,49,87335,0
+NVAX.US,D,20100126,000000,48.4,49.6,46.8,47.2,57918,0
+NVAX.US,D,20100127,000000,47,48.4,46.4,48.4,48892,0
+NVAX.US,D,20100128,000000,48.4,48.8,45.6,46,46069,0
+NVAX.US,D,20100129,000000,46,47.6,43,43.4,81970,0
+NVAX.US,D,20100201,000000,43.8,46,42.6,46,68780,0
+NVAX.US,D,20100202,000000,45.8,46.2,44,45,51049,0
+NVAX.US,D,20100203,000000,45,45.8,44,44.2,43942,0
+NVAX.US,D,20100204,000000,43.6,44.4,41.2,41.2,70405,0
+NVAX.US,D,20100205,000000,42,44.6,40.2,44.4,80527,0
+NVAX.US,D,20100208,000000,41.6,44,38.4,41.8,155549,0
+NVAX.US,D,20100209,000000,41.8,42.8,39.8,41,54192,0
+NVAX.US,D,20100210,000000,40.8,44,40.4,44,92793,0
+NVAX.US,D,20100211,000000,43.6,47,43.2,46.8,98249,0
+NVAX.US,D,20100212,000000,45.6,48.4,44.2,48,70079,0
+NVAX.US,D,20100216,000000,46.8,49.2,46.2,49,39429,0
+NVAX.US,D,20100217,000000,49,49,48,48.6,35372,0
+NVAX.US,D,20100218,000000,48.8,49.2,48.2,48.4,35145,0
+NVAX.US,D,20100219,000000,50,52.6,48.6,48.8,135889,0
+NVAX.US,D,20100222,000000,49.2,49.2,46.8,47.4,52317,0
+NVAX.US,D,20100223,000000,47.2,47.4,44.2,44.2,80875,0
+NVAX.US,D,20100224,000000,44.2,45.2,43.6,44.2,37708,0
+NVAX.US,D,20100225,000000,43.2,44.4,42.8,44.4,28735,0
+NVAX.US,D,20100226,000000,44.2,44.8,43.4,43.6,27723,0
+NVAX.US,D,20100301,000000,44,46.8,43.8,45.6,103993,0
+NVAX.US,D,20100302,000000,45.6,47.4,45.4,46.8,98126,0
+NVAX.US,D,20100303,000000,46.8,47.8,46.2,46.4,27263,0
+NVAX.US,D,20100304,000000,46.4,46.8,46,46.2,17000,0
+NVAX.US,D,20100305,000000,46.2,47.4,46,47.2,26512,0
+NVAX.US,D,20100308,000000,47.2,48.2,46.8,48.2,52298,0
+NVAX.US,D,20100309,000000,48.2,48.4,46.8,47.2,60729,0
+NVAX.US,D,20100310,000000,47,48,46.4,48,38615,0
+NVAX.US,D,20100311,000000,47.6,51.6,47.4,49.6,91103,0
+NVAX.US,D,20100312,000000,49.8,50.6,46.4,46.6,94184,0
+NVAX.US,D,20100315,000000,49,49,46.8,47,81641,0
+NVAX.US,D,20100316,000000,46.8,48,45,46.2,42917,0
+NVAX.US,D,20100317,000000,46.4,46.8,46,46.2,27706,0
+NVAX.US,D,20100318,000000,46.2,47.6,45.4,45.4,38556,0
+NVAX.US,D,20100319,000000,45.6,46,44,44,74501,0
+NVAX.US,D,20100322,000000,44.4,45.8,44,45.2,39094,0
+NVAX.US,D,20100323,000000,45.2,47,44.8,46.8,48615,0
+NVAX.US,D,20100324,000000,51.2,54.4,51,51.8,338568,0
+NVAX.US,D,20100325,000000,53,53,49.2,49.4,87654,0
+NVAX.US,D,20100326,000000,49,49,47.2,47.2,47775,0
+NVAX.US,D,20100329,000000,48.2,53.8,47.6,49.6,303643,0
+NVAX.US,D,20100330,000000,50.8,50.8,47,47,100996,0
+NVAX.US,D,20100331,000000,47,48,45.2,46.2,44025,0
+NVAX.US,D,20100401,000000,46.4,47.8,46.2,46.6,37721,0
+NVAX.US,D,20100405,000000,47,47.8,46.4,47.6,34138,0
+NVAX.US,D,20100406,000000,47.6,48.8,46.8,47,35056,0
+NVAX.US,D,20100407,000000,46.8,47.6,46.2,46.8,38901,0
+NVAX.US,D,20100408,000000,46.8,49,46,48.8,117219,0
+NVAX.US,D,20100409,000000,49.6,50.8,48.2,50.8,90546,0
+NVAX.US,D,20100412,000000,51,52.6,50,52.4,66151,0
+NVAX.US,D,20100413,000000,52,52.2,50,50.4,59946,0
+NVAX.US,D,20100414,000000,50.4,51.6,49.4,51.6,57330,0
+NVAX.US,D,20100415,000000,51.8,53.4,51.8,53.2,70859,0
+NVAX.US,D,20100416,000000,53.2,53.2,50,51.2,64933,0
+NVAX.US,D,20100419,000000,50.2,51.6,49.6,50.8,69130,0
+NVAX.US,D,20100420,000000,51.2,51.6,50,51.4,31629,0
+NVAX.US,D,20100421,000000,52.8,52.8,50.2,50.2,44783,0
+NVAX.US,D,20100422,000000,53.6,57.6,52.6,57.2,386842,0
+NVAX.US,D,20100423,000000,57.8,58,55,55.4,137106,0
+NVAX.US,D,20100426,000000,55,57,54.2,56.2,77495,0
+NVAX.US,D,20100427,000000,55.6,56,53.4,54,96538,0
+NVAX.US,D,20100428,000000,57,59,55.8,58.6,131671,0
+NVAX.US,D,20100429,000000,60,61,58,59.4,132199,0
+NVAX.US,D,20100430,000000,59,59.8,56,56.6,76940,0
+NVAX.US,D,20100503,000000,57.6,59.8,55.6,56.2,42649,0
+NVAX.US,D,20100504,000000,53.8,55.6,53.6,54.8,57122,0
+NVAX.US,D,20100505,000000,54.6,54.6,50.4,52.4,68074,0
+NVAX.US,D,20100506,000000,52,53.4,45,48.8,107236,0
+NVAX.US,D,20100507,000000,48.8,50.4,46.4,47,67206,0
+NVAX.US,D,20100510,000000,53.8,54.8,50.2,54.4,101249,0
+NVAX.US,D,20100511,000000,53.4,55.8,52.2,54,47266,0
+NVAX.US,D,20100512,000000,54,55.8,53.4,55.4,42997,0
+NVAX.US,D,20100513,000000,55.2,57,52.4,53.6,60241,0
+NVAX.US,D,20100514,000000,53.2,53.6,50.8,51.4,44609,0
+NVAX.US,D,20100517,000000,51.8,52.8,50.4,52,38667,0
+NVAX.US,D,20100518,000000,53.4,53.6,50.6,50.8,53699,0
+NVAX.US,D,20100519,000000,50.8,51.4,47.6,49.2,43112,0
+NVAX.US,D,20100520,000000,47.8,48.8,45.4,45.6,79737,0
+NVAX.US,D,20100521,000000,45,47.8,44.4,46.2,71771,0
+NVAX.US,D,20100524,000000,46.4,50,46.4,47.6,43124,0
+NVAX.US,D,20100525,000000,45.2,47.4,44,46,49877,0
+NVAX.US,D,20100526,000000,46.4,47.8,45.2,45.4,42933,0
+NVAX.US,D,20100527,000000,46.6,48.8,46.4,48.8,57800,0
+NVAX.US,D,20100528,000000,48.8,49.4,47,48.2,34137,0
+NVAX.US,D,20100601,000000,47.6,47.8,45.4,45.4,45492,0
+NVAX.US,D,20100602,000000,45.4,48.6,45.4,48.6,30617,0
+NVAX.US,D,20100603,000000,48.8,49.4,46.8,47.2,57342,0
+NVAX.US,D,20100604,000000,46,47,44.4,44.8,97308,0
+NVAX.US,D,20100607,000000,45,45.6,44.2,44.4,37231,0
+NVAX.US,D,20100608,000000,44.4,44.8,42.6,43.8,46945,0
+NVAX.US,D,20100609,000000,44.4,45,43.2,43.6,25062,0
+NVAX.US,D,20100610,000000,45,45.8,44,45,35350,0
+NVAX.US,D,20100611,000000,44,46,43.8,46,22375,0
+NVAX.US,D,20100614,000000,46.6,47.2,45.6,46.4,34575,0
+NVAX.US,D,20100615,000000,46.4,46.6,45.2,46,37921,0
+NVAX.US,D,20100616,000000,45.8,46.2,45,45.8,17259,0
+NVAX.US,D,20100617,000000,46,46,44.6,45.8,16877,0
+NVAX.US,D,20100618,000000,46.2,46.2,45.2,45.6,27697,0
+NVAX.US,D,20100621,000000,46.2,46.4,44.2,45.6,45164,0
+NVAX.US,D,20100622,000000,45.6,45.8,44.2,44.2,16678,0
+NVAX.US,D,20100623,000000,44,45,43.4,44.6,34758,0
+NVAX.US,D,20100624,000000,44.2,45.6,44.2,44.4,21906,0
+NVAX.US,D,20100625,000000,44.8,45.6,44.2,45,87183,0
+NVAX.US,D,20100628,000000,45.4,46.2,44.8,45.8,25286,0
+NVAX.US,D,20100629,000000,45,45,43.4,43.8,41499,0
+NVAX.US,D,20100630,000000,44,45,43.4,43.4,22222,0
+NVAX.US,D,20100701,000000,43.4,43.4,41.2,42.2,36672,0
+NVAX.US,D,20100702,000000,42.6,43,41.4,42.6,25557,0
+NVAX.US,D,20100706,000000,43,44.8,42.6,42.8,25637,0
+NVAX.US,D,20100707,000000,42.8,44.8,42.6,44.8,30253,0
+NVAX.US,D,20100708,000000,45.2,46.2,43.8,44.4,43938,0
+NVAX.US,D,20100709,000000,44.2,45.2,44,45,42160,0
+NVAX.US,D,20100712,000000,44.6,45,43.2,43.6,47098,0
+NVAX.US,D,20100713,000000,44.4,44.8,43.6,44.2,67477,0
+NVAX.US,D,20100714,000000,44.2,44.6,43.6,44.4,43795,0
+NVAX.US,D,20100715,000000,44.4,44.6,43,44,40204,0
+NVAX.US,D,20100716,000000,43.8,43.8,43.2,43.6,45270,0
+NVAX.US,D,20100719,000000,43.4,43.8,43.2,43.8,51115,0
+NVAX.US,D,20100720,000000,43.2,43.6,42.6,43,28668,0
+NVAX.US,D,20100721,000000,43.4,43.6,42.8,43.4,26859,0
+NVAX.US,D,20100722,000000,43.6,44,43,43.6,47695,0
+NVAX.US,D,20100723,000000,42.6,45,42.6,44,62403,0
+NVAX.US,D,20100726,000000,44.4,45.6,43.8,44.8,79625,0
+NVAX.US,D,20100727,000000,46.2,48,46.2,46.6,72010,0
+NVAX.US,D,20100728,000000,46.4,48.4,44.8,45.6,35166,0
+NVAX.US,D,20100729,000000,45.6,47.4,44,45.2,33354,0
+NVAX.US,D,20100730,000000,44.4,45,44.2,44.6,54055,0
+NVAX.US,D,20100802,000000,45.8,46.6,44.4,46.2,41963,0
+NVAX.US,D,20100803,000000,45.8,46.2,44.8,45,31107,0
+NVAX.US,D,20100804,000000,45.2,45.8,45,45.4,41532,0
+NVAX.US,D,20100805,000000,45,46.4,45,45.6,26531,0
+NVAX.US,D,20100806,000000,45.2,45.4,44.2,44.4,20420,0
+NVAX.US,D,20100809,000000,44.8,45,44.2,45,16197,0
+NVAX.US,D,20100810,000000,44.6,45.2,44,44.4,21523,0
+NVAX.US,D,20100811,000000,44,44.2,43,43.4,42110,0
+NVAX.US,D,20100812,000000,44.2,45.2,43.4,43.8,30150,0
+NVAX.US,D,20100813,000000,43.4,43.6,42.8,43.4,21537,0
+NVAX.US,D,20100816,000000,43,43.2,42,43.2,18780,0
+NVAX.US,D,20100817,000000,43.4,44.4,43.2,44.2,28092,0
+NVAX.US,D,20100818,000000,44.2,44.2,43.4,43.6,19669,0
+NVAX.US,D,20100819,000000,43.8,43.8,42,42.2,45682,0
+NVAX.US,D,20100820,000000,42.4,42.8,42.2,42.2,24249,0
+NVAX.US,D,20100823,000000,42.4,42.4,41.4,41.4,19428,0
+NVAX.US,D,20100824,000000,41.2,41.6,40.4,40.4,21463,0
+NVAX.US,D,20100825,000000,40,41,38.8,41,34522,0
+NVAX.US,D,20100826,000000,41,41.8,39.8,40.4,22299,0
+NVAX.US,D,20100827,000000,41.2,41.6,40,41.6,17262,0
+NVAX.US,D,20100830,000000,41.2,42.2,40.8,41.2,24132,0
+NVAX.US,D,20100831,000000,41,42,40.2,40.2,40761,0
+NVAX.US,D,20100901,000000,41,47,40.2,46.8,95409,0
+NVAX.US,D,20100902,000000,46.4,47.2,43.6,46.4,59568,0
+NVAX.US,D,20100903,000000,46.8,47,45,46.2,18892,0
+NVAX.US,D,20100907,000000,46.4,46.4,45,45.4,13377,0
+NVAX.US,D,20100908,000000,45.6,45.8,45,45.4,28789,0
+NVAX.US,D,20100909,000000,46,46,44.8,45.2,19838,0
+NVAX.US,D,20100910,000000,46,46.2,44.4,44.6,21175,0
+NVAX.US,D,20100913,000000,45.2,45.4,44.4,44.8,27024,0
+NVAX.US,D,20100914,000000,45,45.2,44.8,45,17894,0
+NVAX.US,D,20100915,000000,44.8,45,44.2,44.8,14123,0
+NVAX.US,D,20100916,000000,44.8,45.6,44.4,45.4,39149,0
+NVAX.US,D,20100917,000000,46.6,47,43.6,44.2,87437,0
+NVAX.US,D,20100920,000000,44.8,44.8,43.8,44,31973,0
+NVAX.US,D,20100921,000000,44,44.2,42.4,42.4,25187,0
+NVAX.US,D,20100922,000000,42.4,43.8,42.4,43.4,21871,0
+NVAX.US,D,20100923,000000,42.8,43.4,42.8,43.4,20803,0
+NVAX.US,D,20100924,000000,43.8,44.2,43.6,43.8,20871,0
+NVAX.US,D,20100927,000000,43.6,43.8,43,43.2,13338,0
+NVAX.US,D,20100928,000000,43.2,44.4,42.8,44.2,35554,0
+NVAX.US,D,20100929,000000,43.8,44,43.6,43.8,15510,0
+NVAX.US,D,20100930,000000,44,44,43.6,43.8,21629,0
+NVAX.US,D,20101001,000000,44,44.2,43,44,19944,0
+NVAX.US,D,20101004,000000,44,44,43,43.2,17808,0
+NVAX.US,D,20101005,000000,43.6,44.4,42.6,44.4,36658,0
+NVAX.US,D,20101006,000000,44,44.2,43.6,43.8,21112,0
+NVAX.US,D,20101007,000000,43.6,43.8,43.2,43.4,15571,0
+NVAX.US,D,20101008,000000,43.4,44,43,43.8,21423,0
+NVAX.US,D,20101011,000000,43.8,44,43.4,43.8,15265,0
+NVAX.US,D,20101012,000000,43.2,44.8,43.2,44.8,22696,0
+NVAX.US,D,20101013,000000,44.4,51,44.4,49.2,92402,0
+NVAX.US,D,20101014,000000,48.8,48.8,46.6,47.4,22567,0
+NVAX.US,D,20101015,000000,47.4,47.4,45.6,46.4,34154,0
+NVAX.US,D,20101018,000000,46.6,48.2,45.2,48,33655,0
+NVAX.US,D,20101019,000000,47.4,47.8,46.6,46.8,18156,0
+NVAX.US,D,20101020,000000,47,48.2,46.8,47.8,18774,0
+NVAX.US,D,20101021,000000,48.6,49,47,47.6,25270,0
+NVAX.US,D,20101022,000000,48,48.6,47.8,48.6,19215,0
+NVAX.US,D,20101025,000000,49,50.6,48.6,48.8,32836,0
+NVAX.US,D,20101026,000000,48.6,48.6,47.4,47.4,16938,0
+NVAX.US,D,20101027,000000,47.2,47.6,45.8,47,36226,0
+NVAX.US,D,20101028,000000,47.4,49,46.2,48.6,25950,0
+NVAX.US,D,20101029,000000,48.8,49.4,48.2,48.6,27450,0
+NVAX.US,D,20101101,000000,49,49.2,45.8,45.8,36309,0
+NVAX.US,D,20101102,000000,46.6,49.4,46.4,47.2,62633,0
+NVAX.US,D,20101103,000000,46.8,47.8,46.8,47.4,17731,0
+NVAX.US,D,20101104,000000,48,48.8,47.4,48.6,38353,0
+NVAX.US,D,20101105,000000,46.8,47.4,46.4,46.6,37609,0
+NVAX.US,D,20101108,000000,46.6,48.6,46.2,48.4,30629,0
+NVAX.US,D,20101109,000000,48.4,48.4,46.6,47.2,25486,0
+NVAX.US,D,20101110,000000,47.4,48,46.2,48,19475,0
+NVAX.US,D,20101111,000000,47.2,47.6,46.6,47.6,15053,0
+NVAX.US,D,20101112,000000,46.6,47.2,44.8,44.8,33692,0
+NVAX.US,D,20101115,000000,45,45.8,44.8,45.4,26762,0
+NVAX.US,D,20101116,000000,44.4,45,42.4,42.6,45822,0
+NVAX.US,D,20101117,000000,42.6,44,42,42.2,33325,0
+NVAX.US,D,20101118,000000,42.6,48.2,42.2,47.4,120260,0
+NVAX.US,D,20101119,000000,47,47.8,45.2,46.2,33133,0
+NVAX.US,D,20101122,000000,46.2,46.2,44,45.2,24956,0
+NVAX.US,D,20101123,000000,44.6,45.2,43.2,44.2,23201,0
+NVAX.US,D,20101124,000000,44.6,46.2,44.4,45.8,25175,0
+NVAX.US,D,20101126,000000,45.2,46.8,45.2,45.4,7215,0
+NVAX.US,D,20101129,000000,44.8,45.8,44.2,45.2,15937,0
+NVAX.US,D,20101130,000000,44.6,45,44.4,44.6,21709,0
+NVAX.US,D,20101201,000000,44.4,46.2,44.4,45.2,28903,0
+NVAX.US,D,20101202,000000,45.4,45.6,44.4,44.6,25699,0
+NVAX.US,D,20101203,000000,44.2,45,44.2,44.8,9711,0
+NVAX.US,D,20101206,000000,44.6,45,44,44.6,13374,0
+NVAX.US,D,20101207,000000,45,45.4,44,45,26512,0
+NVAX.US,D,20101208,000000,45,45,44.2,44.6,17589,0
+NVAX.US,D,20101209,000000,45,45.4,44.2,45.4,21087,0
+NVAX.US,D,20101210,000000,45.6,47.4,45.2,46.8,31905,0
+NVAX.US,D,20101213,000000,47.6,48.4,47,47,36656,0
+NVAX.US,D,20101214,000000,47.4,50,46.6,49.4,63377,0
+NVAX.US,D,20101215,000000,49,51.8,49,51.2,62397,0
+NVAX.US,D,20101216,000000,53,54.2,51,52.8,97392,0
+NVAX.US,D,20101217,000000,52.6,53,49,51,62063,0
+NVAX.US,D,20101220,000000,51,53,51,51.8,40505,0
+NVAX.US,D,20101221,000000,51.8,52.8,50.4,51.8,33613,0
+NVAX.US,D,20101222,000000,52,52.4,51,52.2,21755,0
+NVAX.US,D,20101223,000000,52,52.4,49.8,52.2,15845,0
+NVAX.US,D,20101227,000000,52.2,53.8,51.8,53.2,30947,0
+NVAX.US,D,20101228,000000,53.2,54.4,52.8,53.4,26162,0
+NVAX.US,D,20101229,000000,53.6,53.6,52.8,53,12025,0
+NVAX.US,D,20101230,000000,52.8,52.8,51,51,24812,0
+NVAX.US,D,20101231,000000,50,50.2,48.6,48.6,24553,0
+NVAX.US,D,20110103,000000,49.6,51.4,48.4,51.4,40148,0
+NVAX.US,D,20110104,000000,51.8,52,50,50.6,48322,0
+NVAX.US,D,20110105,000000,50.4,51.6,50.4,51.6,12761,0
+NVAX.US,D,20110106,000000,51.4,51.6,50,50.4,16514,0
+NVAX.US,D,20110107,000000,50.4,50.8,48.2,49,19449,0
+NVAX.US,D,20110110,000000,49.6,53.2,49.6,52.8,48464,0
+NVAX.US,D,20110111,000000,53.2,53.2,51.6,51.6,18223,0
+NVAX.US,D,20110112,000000,51.8,52,49.8,51,21735,0
+NVAX.US,D,20110113,000000,51,51,49.6,49.8,16377,0
+NVAX.US,D,20110114,000000,50,51.6,50,50.2,15578,0
+NVAX.US,D,20110118,000000,49.8,52,48,50,40355,0
+NVAX.US,D,20110119,000000,50.6,50.6,47.6,47.6,28401,0
+NVAX.US,D,20110120,000000,47.2,47.8,45,46,28844,0
+NVAX.US,D,20110121,000000,46.6,47.6,45.8,46,16595,0
+NVAX.US,D,20110124,000000,46.2,46.8,45.6,45.8,15952,0
+NVAX.US,D,20110125,000000,45.8,45.8,44.6,45.2,25368,0
+NVAX.US,D,20110126,000000,45.6,47,45,46.2,57025,0
+NVAX.US,D,20110127,000000,45.8,46.4,44.8,44.8,16686,0
+NVAX.US,D,20110128,000000,45,45.4,43,43.2,41244,0
+NVAX.US,D,20110131,000000,42.4,43.6,42.2,43.2,22694,0
+NVAX.US,D,20110201,000000,43,44.4,43,44,15391,0
+NVAX.US,D,20110202,000000,43.8,44,43,43.4,10281,0
+NVAX.US,D,20110203,000000,43.6,43.8,43,43.2,13572,0
+NVAX.US,D,20110204,000000,43,44.8,42.8,43,13046,0
+NVAX.US,D,20110207,000000,42.8,44.4,42.8,43.4,13000,0
+NVAX.US,D,20110208,000000,43.6,44.2,43,44.2,15585,0
+NVAX.US,D,20110209,000000,44.2,46.6,43.6,45.8,54109,0
+NVAX.US,D,20110210,000000,45.6,46,45,45.6,12699,0
+NVAX.US,D,20110211,000000,44.2,46,44,46,20955,0
+NVAX.US,D,20110214,000000,46,46.6,45,45.4,25774,0
+NVAX.US,D,20110215,000000,45.4,46.2,44.6,45.2,31059,0
+NVAX.US,D,20110216,000000,45.8,46.2,45,45.6,25655,0
+NVAX.US,D,20110218,000000,48.4,48.4,44.6,45.4,50608,0
+NVAX.US,D,20110222,000000,44.8,45.8,43.2,43.2,31230,0
+NVAX.US,D,20110223,000000,43.8,45.2,43.2,45,30663,0
+NVAX.US,D,20110224,000000,45,46.6,44.6,46.6,20117,0
+NVAX.US,D,20110225,000000,45.8,47,45.4,46.8,23385,0
+NVAX.US,D,20110228,000000,45.6,52.8,45.2,52,112688,0
+NVAX.US,D,20110301,000000,70,70,57.6,59.2,695168,0
+NVAX.US,D,20110302,000000,60,60.2,54,54.8,174634,0
+NVAX.US,D,20110303,000000,56,56.6,53.2,53.6,105575,0
+NVAX.US,D,20110304,000000,54,54.4,52,52.2,61753,0
+NVAX.US,D,20110307,000000,53,54,50.2,51.2,74283,0
+NVAX.US,D,20110308,000000,51.2,51.8,50,51.2,63721,0
+NVAX.US,D,20110309,000000,50.8,54.8,50.2,52.4,93489,0
+NVAX.US,D,20110310,000000,51.6,52.6,50,50,65275,0
+NVAX.US,D,20110311,000000,49.4,52.4,49,49.6,63144,0
+NVAX.US,D,20110314,000000,49.8,51.8,49.6,50.6,48001,0
+NVAX.US,D,20110315,000000,52.2,54.6,49.6,52.6,117005,0
+NVAX.US,D,20110316,000000,52.6,54.4,50.8,52.4,79978,0
+NVAX.US,D,20110317,000000,53.2,53.6,51.2,52,57962,0
+NVAX.US,D,20110318,000000,51.8,52,50.4,51.2,60737,0
+NVAX.US,D,20110321,000000,51.4,51.8,50.6,51.8,37852,0
+NVAX.US,D,20110322,000000,51.8,53.8,51.8,52.4,73930,0
+NVAX.US,D,20110323,000000,52.2,53.2,51.4,53.2,30396,0
+NVAX.US,D,20110324,000000,53.8,53.8,51,51.2,55141,0
+NVAX.US,D,20110325,000000,51.6,51.8,50.2,50.2,64866,0
+NVAX.US,D,20110328,000000,51.8,53,50.4,50.6,64786,0
+NVAX.US,D,20110329,000000,50.4,52.6,50,50.2,72807,0
+NVAX.US,D,20110330,000000,51,51.8,49.8,51.2,61625,0
+NVAX.US,D,20110331,000000,50.6,53.4,50.2,51.8,103006,0
+NVAX.US,D,20110401,000000,52.4,52.6,50.6,50.6,43712,0
+NVAX.US,D,20110404,000000,51.2,52.2,50.4,51.6,41850,0
+NVAX.US,D,20110405,000000,52.4,52.6,51.2,51.4,33490,0
+NVAX.US,D,20110406,000000,52,52.2,50.8,52.2,57544,0
+NVAX.US,D,20110407,000000,52,52,50.8,50.8,48619,0
+NVAX.US,D,20110408,000000,51.6,51.8,50.2,50.4,41532,0
+NVAX.US,D,20110411,000000,51,51,50.2,50.8,33555,0
+NVAX.US,D,20110412,000000,50.6,50.8,49.6,49.6,44676,0
+NVAX.US,D,20110413,000000,49.4,49.8,47,47.8,63558,0
+NVAX.US,D,20110414,000000,47.6,49,46,48.8,73522,0
+NVAX.US,D,20110415,000000,48.8,51.6,47.4,50.4,124841,0
+NVAX.US,D,20110418,000000,50.6,51.2,48.4,50.8,83749,0
+NVAX.US,D,20110419,000000,52,53.8,50,51.4,166637,0
+NVAX.US,D,20110420,000000,52.2,53,50.4,51.2,72402,0
+NVAX.US,D,20110421,000000,51.8,52,50,50.4,46291,0
+NVAX.US,D,20110425,000000,50.4,50.6,49.4,50,34537,0
+NVAX.US,D,20110426,000000,50.2,51,49.6,50,50834,0
+NVAX.US,D,20110427,000000,49.6,51,49.6,50,46614,0
+NVAX.US,D,20110428,000000,50,52,50,51.8,40713,0
+NVAX.US,D,20110429,000000,52.2,52.2,51,51.4,30177,0
+NVAX.US,D,20110502,000000,51.4,52.2,50,50.2,67908,0
+NVAX.US,D,20110503,000000,50,50.6,48.2,49,54797,0
+NVAX.US,D,20110504,000000,49,49,45.8,46.4,86023,0
+NVAX.US,D,20110505,000000,46.6,47,46,46,31886,0
+NVAX.US,D,20110506,000000,46.8,47.2,46.2,46.6,22003,0
+NVAX.US,D,20110509,000000,47.8,48.6,45.8,45.8,31888,0
+NVAX.US,D,20110510,000000,46.6,47.4,46,47,32734,0
+NVAX.US,D,20110511,000000,46.8,47,46,46,25858,0
+NVAX.US,D,20110512,000000,46,48,45.6,48,53968,0
+NVAX.US,D,20110513,000000,48.4,48.6,46.4,46.6,20458,0
+NVAX.US,D,20110516,000000,47,47.4,45.6,45.6,31332,0
+NVAX.US,D,20110517,000000,45.6,48.8,44.8,48.6,68719,0
+NVAX.US,D,20110518,000000,49,50,47.8,49.2,51770,0
+NVAX.US,D,20110519,000000,48.4,49,47.4,48.6,30723,0
+NVAX.US,D,20110520,000000,49,49,47.4,48,37182,0
+NVAX.US,D,20110523,000000,48,48.2,46.8,48,39372,0
+NVAX.US,D,20110524,000000,48.2,48.2,46.8,47,23154,0
+NVAX.US,D,20110525,000000,47,47.6,46.8,47.2,23010,0
+NVAX.US,D,20110526,000000,46.8,47.6,46.8,47.2,26911,0
+NVAX.US,D,20110527,000000,47.2,47.4,46.8,46.8,44005,0
+NVAX.US,D,20110531,000000,47.4,49,46.8,48.2,307306,0
+NVAX.US,D,20110601,000000,47.8,47.8,46.2,46.6,126389,0
+NVAX.US,D,20110602,000000,46.8,47,45.6,45.8,39069,0
+NVAX.US,D,20110603,000000,45.4,46,43.6,43.6,67332,0
+NVAX.US,D,20110606,000000,43.6,44.8,43,43.4,35527,0
+NVAX.US,D,20110607,000000,43.6,44.6,43,43.6,25183,0
+NVAX.US,D,20110608,000000,43.6,43.6,42,42.4,42172,0
+NVAX.US,D,20110609,000000,42.6,43.8,42.4,42.8,17543,0
+NVAX.US,D,20110610,000000,42.4,43.4,42,42.6,29843,0
+NVAX.US,D,20110613,000000,43.2,44.4,42,42.4,30455,0
+NVAX.US,D,20110614,000000,42.8,43,42.6,42.6,19871,0
+NVAX.US,D,20110615,000000,42.4,42.6,40,40,111750,0
+NVAX.US,D,20110616,000000,40.4,41,39.6,40,36284,0
+NVAX.US,D,20110617,000000,41.2,41.2,39.6,40,37422,0
+NVAX.US,D,20110620,000000,39.8,41,38.8,39.6,62226,0
+NVAX.US,D,20110621,000000,41,41.4,39.8,40,38553,0
+NVAX.US,D,20110622,000000,40,40.4,39.6,39.8,29113,0
+NVAX.US,D,20110623,000000,39.6,40.2,39.6,39.8,28006,0
+NVAX.US,D,20110624,000000,40,40.4,39.4,39.4,105816,0
+NVAX.US,D,20110627,000000,39.8,40.6,39.6,40,38714,0
+NVAX.US,D,20110628,000000,40.2,40.8,40.2,40.6,45068,0
+NVAX.US,D,20110629,000000,40.8,41,40.4,40.6,20798,0
+NVAX.US,D,20110630,000000,41,41.2,40.2,40.4,21757,0
+NVAX.US,D,20110701,000000,40.4,41.6,39.2,39.4,147422,0
+NVAX.US,D,20110705,000000,39.6,40,36.8,37.4,71483,0
+NVAX.US,D,20110706,000000,37.8,38,37,38,20669,0
+NVAX.US,D,20110707,000000,38,39.4,37.6,38.6,25797,0
+NVAX.US,D,20110708,000000,38.2,39.6,38.2,39.2,17082,0
+NVAX.US,D,20110711,000000,39.6,39.8,38.8,39.4,17357,0
+NVAX.US,D,20110712,000000,39.4,39.6,39,39.2,15846,0
+NVAX.US,D,20110713,000000,39,40.6,39,39.6,21784,0
+NVAX.US,D,20110714,000000,39.4,40,39,39.4,17967,0
+NVAX.US,D,20110715,000000,39.4,40,39.2,39.2,18406,0
+NVAX.US,D,20110718,000000,39.2,39.8,39.2,39.6,15060,0
+NVAX.US,D,20110719,000000,39.8,42.6,39.4,42.6,54332,0
+NVAX.US,D,20110720,000000,42.4,42.6,41,41.4,24250,0
+NVAX.US,D,20110721,000000,42,42.6,41.4,42.4,12385,0
+NVAX.US,D,20110722,000000,42.4,43,42.4,42.6,9140,0
+NVAX.US,D,20110725,000000,42.2,42.4,40.2,40.2,21114,0
+NVAX.US,D,20110726,000000,40.4,41.4,40,40,13434,0
+NVAX.US,D,20110727,000000,40,40.6,37.2,37.2,48747,0
+NVAX.US,D,20110728,000000,37.4,38.4,37.4,37.8,27646,0
+NVAX.US,D,20110729,000000,37.2,37.6,36.8,37.4,19855,0
+NVAX.US,D,20110801,000000,38.4,38.6,36.4,36.8,25472,0
+NVAX.US,D,20110802,000000,36.6,37.8,34.6,35,44603,0
+NVAX.US,D,20110803,000000,35.2,36,33.6,34.4,31206,0
+NVAX.US,D,20110804,000000,34.4,34.6,31.4,31.4,77567,0
+NVAX.US,D,20110805,000000,32.2,33,29,29.2,65803,0
+NVAX.US,D,20110808,000000,28,28.4,22.6,23.6,100512,0
+NVAX.US,D,20110809,000000,24,27.4,23,27.4,59251,0
+NVAX.US,D,20110810,000000,26.2,26.6,24.4,25,32332,0
+NVAX.US,D,20110811,000000,25.8,27.6,25.4,26.6,39932,0
+NVAX.US,D,20110812,000000,27,30,27,28.2,42179,0
+NVAX.US,D,20110815,000000,28.2,29.2,27.6,28.8,12162,0
+NVAX.US,D,20110816,000000,28,28.8,26.4,27,32092,0
+NVAX.US,D,20110817,000000,27.4,28,26.4,27.4,18324,0
+NVAX.US,D,20110818,000000,26.4,27,24.6,25.4,39342,0
+NVAX.US,D,20110819,000000,25.2,26,24.6,25.2,29673,0
+NVAX.US,D,20110822,000000,25.4,26.6,24.6,24.8,33078,0
+NVAX.US,D,20110823,000000,25,26.2,23.8,26,75437,0
+NVAX.US,D,20110824,000000,26,28.8,25.8,28.8,42639,0
+NVAX.US,D,20110825,000000,29.2,29.2,27,27.2,21460,0
+NVAX.US,D,20110826,000000,27.2,28.4,26.2,28,23579,0
+NVAX.US,D,20110829,000000,28.4,34,28.4,33.6,75171,0
+NVAX.US,D,20110830,000000,34.6,40.8,34.6,39.2,152557,0
+NVAX.US,D,20110831,000000,39.8,41.8,36.8,37,95087,0
+NVAX.US,D,20110901,000000,37,37.2,33.2,33.6,66065,0
+NVAX.US,D,20110902,000000,33,37.4,32,34.8,74476,0
+NVAX.US,D,20110906,000000,33.6,36,33,35.2,46456,0
+NVAX.US,D,20110907,000000,36.6,36.6,34.4,35,35926,0
+NVAX.US,D,20110908,000000,37.2,37.8,35.6,35.8,55050,0
+NVAX.US,D,20110909,000000,35.8,36.8,34,34.2,54583,0
+NVAX.US,D,20110912,000000,33.2,34.8,32.8,33.4,43367,0
+NVAX.US,D,20110913,000000,34,35,32.8,33.2,31528,0
+NVAX.US,D,20110914,000000,33.6,33.6,32,33.4,25487,0
+NVAX.US,D,20110915,000000,33.6,35,32.6,33.8,21179,0
+NVAX.US,D,20110916,000000,34.2,34.2,32.4,33.2,28266,0
+NVAX.US,D,20110919,000000,33.4,34,32,33,23284,0
+NVAX.US,D,20110920,000000,33,35,31.2,31.2,45408,0
+NVAX.US,D,20110921,000000,31.4,32,30.2,30.2,29142,0
+NVAX.US,D,20110922,000000,29,30,28,28.4,44032,0
+NVAX.US,D,20110923,000000,28.4,30.4,28,30,23499,0
+NVAX.US,D,20110926,000000,31,31.4,30,31.4,21552,0
+NVAX.US,D,20110927,000000,32.4,32.8,30.2,30.8,30101,0
+NVAX.US,D,20110928,000000,30.8,31.4,29.4,31,36112,0
+NVAX.US,D,20110929,000000,32.2,32.2,29.8,31.8,25502,0
+NVAX.US,D,20110930,000000,31.2,33.2,31,32,36183,0
+NVAX.US,D,20111003,000000,32,32.8,28.8,28.8,39573,0
+NVAX.US,D,20111004,000000,28.6,30,24.6,29.6,42909,0
+NVAX.US,D,20111005,000000,30.4,31.2,28.6,30.2,17662,0
+NVAX.US,D,20111006,000000,31,31.2,29.8,31.2,16008,0
+NVAX.US,D,20111007,000000,31,31.6,30,30.2,15191,0
+NVAX.US,D,20111010,000000,30.8,31,30,31,19647,0
+NVAX.US,D,20111011,000000,30.8,32,30.4,32,13508,0
+NVAX.US,D,20111012,000000,32.2,34.2,32.2,33.6,28466,0
+NVAX.US,D,20111013,000000,34.6,35.6,33,34.2,31719,0
+NVAX.US,D,20111014,000000,34.6,34.6,32,34.2,25750,0
+NVAX.US,D,20111017,000000,33.4,33.8,32,32,16976,0
+NVAX.US,D,20111018,000000,31.6,33,31,32.8,19668,0
+NVAX.US,D,20111019,000000,32.8,33.6,31.8,32.2,17560,0
+NVAX.US,D,20111020,000000,32.2,32.8,31.2,31.4,13571,0
+NVAX.US,D,20111021,000000,32.2,32.8,31,31.8,16153,0
+NVAX.US,D,20111024,000000,31.8,33.6,31.4,33.6,17033,0
+NVAX.US,D,20111025,000000,33.2,33.2,31.4,31.6,16489,0
+NVAX.US,D,20111026,000000,32.2,32.4,31.2,32,21718,0
+NVAX.US,D,20111027,000000,32.6,34,31.6,34,37514,0
+NVAX.US,D,20111028,000000,33.8,34.8,33.4,33.8,24132,0
+NVAX.US,D,20111031,000000,33,33.8,31.6,31.6,19895,0
+NVAX.US,D,20111101,000000,31.4,31.6,29,29.2,32239,0
+NVAX.US,D,20111102,000000,29.8,31.6,29.4,30,20355,0
+NVAX.US,D,20111103,000000,30.4,31,29.6,30.8,18882,0
+NVAX.US,D,20111104,000000,31,31.4,29,31,22144,0
+NVAX.US,D,20111107,000000,31.2,31.4,29,30.4,28071,0
+NVAX.US,D,20111108,000000,30.8,31.8,30,31.6,37615,0
+NVAX.US,D,20111109,000000,30.6,31.2,30,30.4,25400,0
+NVAX.US,D,20111110,000000,31,31.2,30,30,17966,0
+NVAX.US,D,20111111,000000,30.4,31,29.6,30.4,18698,0
+NVAX.US,D,20111114,000000,29.6,30,29,29.4,17483,0
+NVAX.US,D,20111115,000000,30.2,30.2,28.6,29.4,15452,0
+NVAX.US,D,20111116,000000,29,29.4,28.2,28.2,11635,0
+NVAX.US,D,20111117,000000,28.2,29,26.6,26.8,22567,0
+NVAX.US,D,20111118,000000,27,27.8,26.8,27,12331,0
+NVAX.US,D,20111121,000000,26.6,27.8,26,26.2,16507,0
+NVAX.US,D,20111122,000000,26,27.6,26,26.4,17181,0
+NVAX.US,D,20111123,000000,26.2,26.8,25,25,18278,0
+NVAX.US,D,20111125,000000,24.8,26.2,24.8,25.2,11561,0
+NVAX.US,D,20111128,000000,25.8,27,25.2,26.2,32229,0
+NVAX.US,D,20111129,000000,26,26.2,24.2,25.2,20307,0
+NVAX.US,D,20111130,000000,25.6,27.6,25.6,27.6,37492,0
+NVAX.US,D,20111201,000000,27.2,28.6,26.2,27.8,16763,0
+NVAX.US,D,20111202,000000,28.4,29.8,28.2,29.2,36182,0
+NVAX.US,D,20111205,000000,29.8,30.4,29,29.2,25706,0
+NVAX.US,D,20111206,000000,29.4,31.8,29,30.2,55708,0
+NVAX.US,D,20111207,000000,30,30,28.8,29.4,16726,0
+NVAX.US,D,20111208,000000,29.4,30,27.8,28.4,35804,0
+NVAX.US,D,20111209,000000,28.4,29,27.8,28.6,35526,0
+NVAX.US,D,20111212,000000,28.4,30.4,27,28,49959,0
+NVAX.US,D,20111213,000000,28.6,28.6,25.6,26.2,20801,0
+NVAX.US,D,20111214,000000,26.6,27.4,26.2,27,29052,0
+NVAX.US,D,20111215,000000,27.4,27.6,26.2,26.8,24421,0
+NVAX.US,D,20111216,000000,26.6,26.8,26,26.6,34051,0
+NVAX.US,D,20111219,000000,26.6,26.6,25.4,25.8,28229,0
+NVAX.US,D,20111220,000000,26.4,26.4,25.2,25.4,54814,0
+NVAX.US,D,20111221,000000,25.4,26.4,25,25.6,34991,0
+NVAX.US,D,20111222,000000,26,26.2,25.2,25.2,39088,0
+NVAX.US,D,20111223,000000,25.4,26.2,25.2,25.4,36405,0
+NVAX.US,D,20111227,000000,25.4,26,25,25.4,24922,0
+NVAX.US,D,20111228,000000,25,25.2,24.6,25,27914,0
+NVAX.US,D,20111229,000000,25,25.6,24.8,25,35835,0
+NVAX.US,D,20111230,000000,24.8,25.6,24.6,25.2,47124,0
+NVAX.US,D,20120103,000000,26,28.6,25.8,27.6,55267,0
+NVAX.US,D,20120104,000000,27.2,28.2,27,27.6,22875,0
+NVAX.US,D,20120105,000000,27.4,28.4,26.8,26.8,18582,0
+NVAX.US,D,20120106,000000,27.4,29.6,26.8,27.4,55589,0
+NVAX.US,D,20120109,000000,28,29.8,28,28.6,67984,0
+NVAX.US,D,20120110,000000,29.4,29.4,27,27.4,38982,0
+NVAX.US,D,20120111,000000,27.2,27.4,26.4,26.6,44702,0
+NVAX.US,D,20120112,000000,26.8,28.2,26.2,27,133851,0
+NVAX.US,D,20120113,000000,26.6,26.8,26,26.2,41504,0
+NVAX.US,D,20120117,000000,26.4,27,25.4,26,39741,0
+NVAX.US,D,20120118,000000,25.8,26.6,25.6,26.4,19938,0
+NVAX.US,D,20120119,000000,26.4,27.4,25.8,26,32928,0
+NVAX.US,D,20120120,000000,26,27,25.8,26.2,22217,0
+NVAX.US,D,20120123,000000,26.2,30.6,26,28.8,140381,0
+NVAX.US,D,20120124,000000,28.4,28.4,26.8,27.4,32670,0
+NVAX.US,D,20120125,000000,27.4,28.2,26.8,27.8,23209,0
+NVAX.US,D,20120126,000000,27.8,27.8,26.8,27,24654,0
+NVAX.US,D,20120127,000000,27,29.6,27,29,254834,0
+NVAX.US,D,20120130,000000,28.8,31,28.4,30.4,113246,0
+NVAX.US,D,20120131,000000,30.4,30.6,30,30.2,40864,0
+NVAX.US,D,20120201,000000,30.4,31.8,30.2,30.4,102739,0
+NVAX.US,D,20120202,000000,30.4,30.4,28.4,29.4,86667,0
+NVAX.US,D,20120203,000000,29.8,30.2,28.6,29.8,44979,0
+NVAX.US,D,20120206,000000,30,30.2,29.4,29.8,17283,0
+NVAX.US,D,20120207,000000,29.8,30,28.4,28.8,31681,0
+NVAX.US,D,20120208,000000,29.2,29.4,28,29.2,28407,0
+NVAX.US,D,20120209,000000,29.2,29.4,28,28.2,20739,0
+NVAX.US,D,20120210,000000,28,28.4,27,27,26745,0
+NVAX.US,D,20120213,000000,28,29.2,27.2,28,15991,0
+NVAX.US,D,20120214,000000,27.6,27.8,27,27.2,22700,0
+NVAX.US,D,20120215,000000,27.6,28.2,27,28,22665,0
+NVAX.US,D,20120216,000000,28,28.4,27.4,28.4,21136,0
+NVAX.US,D,20120217,000000,28.4,28.8,27.8,28.4,27657,0
+NVAX.US,D,20120221,000000,28.4,28.6,27.4,27.8,18875,0
+NVAX.US,D,20120222,000000,27.8,27.8,27.2,27.2,14642,0
+NVAX.US,D,20120223,000000,27,27.8,27,27.6,27313,0
+NVAX.US,D,20120224,000000,27.6,27.8,27.4,27.4,10648,0
+NVAX.US,D,20120227,000000,27.4,27.6,26.6,26.6,32220,0
+NVAX.US,D,20120228,000000,26.8,27,26.2,26.2,23689,0
+NVAX.US,D,20120229,000000,26.4,27.4,25.4,25.4,56425,0
+NVAX.US,D,20120301,000000,25.4,26.2,25.4,25.6,19342,0
+NVAX.US,D,20120302,000000,26.6,27,25.8,25.8,29508,0
+NVAX.US,D,20120305,000000,26.2,26.4,25.2,25.4,31286,0
+NVAX.US,D,20120306,000000,25.4,25.6,24.6,24.6,34155,0
+NVAX.US,D,20120307,000000,25.2,25.6,24.8,25.2,11510,0
+NVAX.US,D,20120308,000000,25.6,26.2,25.4,26.2,34848,0
+NVAX.US,D,20120309,000000,26.2,26.4,25.2,25.8,19257,0
+NVAX.US,D,20120312,000000,27.2,28.4,27.2,27.8,92577,0
+NVAX.US,D,20120313,000000,28.4,28.8,27.6,27.8,58959,0
+NVAX.US,D,20120314,000000,27.6,28.2,27.4,27.6,28364,0
+NVAX.US,D,20120315,000000,27.8,28,27.4,27.8,18407,0
+NVAX.US,D,20120316,000000,27.8,28,27.4,27.6,24730,0
+NVAX.US,D,20120319,000000,27.4,27.6,26.6,27.2,29982,0
+NVAX.US,D,20120320,000000,27.2,27.4,26.2,26.2,22342,0
+NVAX.US,D,20120321,000000,26.4,27.2,26.4,26.6,17350,0
+NVAX.US,D,20120322,000000,26.4,26.8,26.2,26.4,16316,0
+NVAX.US,D,20120323,000000,26.4,27,26.2,26.8,21666,0
+NVAX.US,D,20120326,000000,27.2,27.4,26.8,27,30188,0
+NVAX.US,D,20120327,000000,27,27.2,26.4,26.4,34395,0
+NVAX.US,D,20120328,000000,26.6,27,25.4,26,27838,0
+NVAX.US,D,20120329,000000,25.8,26,25.2,25.8,26893,0
+NVAX.US,D,20120330,000000,26,26,25.2,25.2,41446,0
+NVAX.US,D,20120402,000000,25.2,25.8,25.2,25.8,23186,0
+NVAX.US,D,20120403,000000,25.6,25.8,25,25.2,17591,0
+NVAX.US,D,20120404,000000,25,25.4,24.6,25,32897,0
+NVAX.US,D,20120405,000000,25.2,25.4,24.8,24.8,17916,0
+NVAX.US,D,20120409,000000,24.8,25,23.8,23.8,55736,0
+NVAX.US,D,20120410,000000,24.2,24.6,23.2,23.4,37504,0
+NVAX.US,D,20120411,000000,23.8,24.8,23.6,24.6,28052,0
+NVAX.US,D,20120412,000000,25,26.4,24.8,25.4,52992,0
+NVAX.US,D,20120413,000000,25.4,25.8,23.8,23.8,46835,0
+NVAX.US,D,20120416,000000,24.2,24.8,24,24.4,52654,0
+NVAX.US,D,20120417,000000,25,25.4,24.4,24.6,26936,0
+NVAX.US,D,20120418,000000,24.8,24.8,23.8,23.8,57590,0
+NVAX.US,D,20120419,000000,24.2,24.6,24,24.2,49187,0
+NVAX.US,D,20120420,000000,25,25.4,24.6,24.6,26557,0
+NVAX.US,D,20120423,000000,24.4,24.8,24.2,24.6,22460,0
+NVAX.US,D,20120424,000000,24.6,25,24.4,24.8,38241,0
+NVAX.US,D,20120425,000000,25.4,25.6,24.6,24.8,31972,0
+NVAX.US,D,20120426,000000,24.8,25.4,24.6,25.2,37629,0
+NVAX.US,D,20120427,000000,25,26,24.6,25.8,74522,0
+NVAX.US,D,20120430,000000,25.8,28.002,25.6,27.2,107225,0
+NVAX.US,D,20120501,000000,27.2,27.4,26.2,26.2,42117,0
+NVAX.US,D,20120502,000000,25.8,27.6,25.8,27.6,36562,0
+NVAX.US,D,20120503,000000,27.6,27.6,26.2,27,32703,0
+NVAX.US,D,20120504,000000,27,27.8,26.4,27.6,50261,0
+NVAX.US,D,20120507,000000,27.4,28.8,27.2,28.8,65055,0
+NVAX.US,D,20120508,000000,28.4,28.8,27.8,28,23313,0
+NVAX.US,D,20120509,000000,27.6,28,26.4,26.8,36699,0
+NVAX.US,D,20120510,000000,27,27.2,26.2,26.4,21338,0
+NVAX.US,D,20120511,000000,26.2,26.8,25.6,26,51204,0
+NVAX.US,D,20120514,000000,26,26.8,25.2,25.2,63299,0
+NVAX.US,D,20120515,000000,25.2,25.8,25,25.4,47761,0
+NVAX.US,D,20120516,000000,25.4,25.8,24.8,25.4,128201,0
+NVAX.US,D,20120517,000000,25.4,25.4,24.4,24.4,41756,0
+NVAX.US,D,20120518,000000,24.2,24.6,22.4,23.2,66821,0
+NVAX.US,D,20120521,000000,23.2,24.2,23,24.2,39918,0
+NVAX.US,D,20120522,000000,24.2,24.2,23.2,23.2,29845,0
+NVAX.US,D,20120523,000000,23.2,24.2,22.8,24.2,123463,0
+NVAX.US,D,20120524,000000,24.2,25,23.8,25,13024,0
+NVAX.US,D,20120525,000000,24.8,25.6,24.4,25.4,17933,0
+NVAX.US,D,20120529,000000,25.6,25.8,25,25.6,18855,0
+NVAX.US,D,20120530,000000,25.2,25.4,24.4,24.6,15963,0
+NVAX.US,D,20120531,000000,24.6,25.6,24,25.4,51133,0
+NVAX.US,D,20120601,000000,25,25.8,24.4,24.6,23969,0
+NVAX.US,D,20120604,000000,24.8,25,24,24.4,22018,0
+NVAX.US,D,20120605,000000,24.4,25,24,24.6,20065,0
+NVAX.US,D,20120606,000000,24.6,25.6,24.4,25.6,13915,0
+NVAX.US,D,20120607,000000,25.6,25.6,25,25.2,14395,0
+NVAX.US,D,20120608,000000,25,25.4,24.4,25.4,10371,0
+NVAX.US,D,20120611,000000,25.4,25.6,24.6,24.8,18215,0
+NVAX.US,D,20120612,000000,24.8,25.2,24.6,25.2,12877,0
+NVAX.US,D,20120613,000000,25.2,25.4,24.2,24.4,13929,0
+NVAX.US,D,20120614,000000,24.4,25.2,24.4,25.2,11705,0
+NVAX.US,D,20120615,000000,24.8,25.2,24.4,24.6,36106,0
+NVAX.US,D,20120618,000000,24.6,25.2,24.4,25.2,17718,0
+NVAX.US,D,20120619,000000,25,25.4,24.6,25.4,18940,0
+NVAX.US,D,20120620,000000,25.4,25.8,25,25.6,16045,0
+NVAX.US,D,20120621,000000,25.8,26,25.2,26,20838,0
+NVAX.US,D,20120622,000000,26.2,27.2,25.6,27,189322,0
+NVAX.US,D,20120625,000000,27,27.8,26,27.8,33939,0
+NVAX.US,D,20120626,000000,28,29.6,27.8,29.4,62649,0
+NVAX.US,D,20120627,000000,29.6,29.8,28.6,29.6,38628,0
+NVAX.US,D,20120628,000000,29.2,29.4,28.8,29.4,21405,0
+NVAX.US,D,20120629,000000,30,31.2,29.2,31.2,60053,0
+NVAX.US,D,20120702,000000,31.4,34.6,31.2,34.2,112641,0
+NVAX.US,D,20120703,000000,34,34.8,33.4,34.2,35618,0
+NVAX.US,D,20120705,000000,34,36,32.2,35.6,61722,0
+NVAX.US,D,20120706,000000,35.4,39.4,34.4,38,113861,0
+NVAX.US,D,20120709,000000,39.4,40.4,37.8,39,99491,0
+NVAX.US,D,20120710,000000,39.8,40.6,37.2,39.2,93895,0
+NVAX.US,D,20120711,000000,39,40.4,37.6,40.2,60576,0
+NVAX.US,D,20120712,000000,39.8,41.4,38.4,40,71766,0
+NVAX.US,D,20120713,000000,40.6,41.8,40,41.4,55026,0
+NVAX.US,D,20120716,000000,42.4,42.6,39,41.2,86825,0
+NVAX.US,D,20120717,000000,40,42.8,40,42.6,89757,0
+NVAX.US,D,20120718,000000,42.4,43.2,41.2,42.8,67844,0
+NVAX.US,D,20120719,000000,43.2,43.4,41.6,42.6,169648,0
+NVAX.US,D,20120720,000000,41.6,42.6,37.6,38,149177,0
+NVAX.US,D,20120723,000000,38,38,35.4,36.8,55351,0
+NVAX.US,D,20120724,000000,36.6,36.8,34.2,34.4,62130,0
+NVAX.US,D,20120725,000000,33,43,32.8,42.2,133497,0
+NVAX.US,D,20120726,000000,41.6,44,41,43,85882,0
+NVAX.US,D,20120727,000000,42.6,43.8,41.6,43.6,167239,0
+NVAX.US,D,20120730,000000,43.6,45,42,43.8,59766,0
+NVAX.US,D,20120731,000000,44.4,44.8,42.6,44.6,65419,0
+NVAX.US,D,20120801,000000,45,45,41.6,42.2,105245,0
+NVAX.US,D,20120802,000000,42,42.4,40.8,42.2,42833,0
+NVAX.US,D,20120803,000000,41.4,43.31,41,41.8,53193,0
+NVAX.US,D,20120806,000000,41.8,42.4,40.6,42.2,71463,0
+NVAX.US,D,20120807,000000,42.4,42.4,41,42.2,50924,0
+NVAX.US,D,20120808,000000,41.8,42,40.8,41.2,23146,0
+NVAX.US,D,20120809,000000,40.8,41.2,38.4,39.6,30730,0
+NVAX.US,D,20120810,000000,39.4,42,39,41.4,36370,0
+NVAX.US,D,20120813,000000,41.2,41.208,39.2,39.4,21583,0
+NVAX.US,D,20120814,000000,39.6,40.2,39,39.4,18575,0
+NVAX.US,D,20120815,000000,39.2,40,38.4,40,22403,0
+NVAX.US,D,20120816,000000,40,41.4,39.8,41,21379,0
+NVAX.US,D,20120817,000000,40.8,41.2,40.2,41,21992,0
+NVAX.US,D,20120820,000000,40.8,40.8,39.4,40,9884,0
+NVAX.US,D,20120821,000000,40,40.4,39.2,39.4,11928,0
+NVAX.US,D,20120822,000000,39.4,40,38.6,39.8,12144,0
+NVAX.US,D,20120823,000000,39.6,39.8,39,39.2,13181,0
+NVAX.US,D,20120824,000000,39,40.2,38.6,40,21879,0
+NVAX.US,D,20120827,000000,40.4,40.4,39,40,19471,0
+NVAX.US,D,20120828,000000,39.8,41.2,39.4,41,29320,0
+NVAX.US,D,20120829,000000,41,41.8,40.6,41.6,34096,0
+NVAX.US,D,20120830,000000,41.4,41.4,39.6,40,13278,0
+NVAX.US,D,20120831,000000,40.8,41.4,40,40.8,42085,0
+NVAX.US,D,20120904,000000,40.8,41.3,40,40.8,22748,0
+NVAX.US,D,20120905,000000,40.4,41,39.6,39.6,38505,0
+NVAX.US,D,20120906,000000,39.8,40.2,39.2,39.8,39212,0
+NVAX.US,D,20120907,000000,40,40.6,39,39.8,27183,0
+NVAX.US,D,20120910,000000,40,40,35.8,38.6,55454,0
+NVAX.US,D,20120911,000000,38.6,39.2,36.6,38.2,14185,0
+NVAX.US,D,20120912,000000,38,38,37.2,37.6,17874,0
+NVAX.US,D,20120913,000000,37.8,39,37.2,37.8,32932,0
+NVAX.US,D,20120914,000000,38.2,38.4,37.6,37.8,29159,0
+NVAX.US,D,20120917,000000,37.8,38.4,37.6,37.8,17220,0
+NVAX.US,D,20120918,000000,37.6,39.6,37.4,39.4,45352,0
+NVAX.US,D,20120919,000000,40.2,40.4,38.6,39.2,36821,0
+NVAX.US,D,20120920,000000,38.8,40.8,38.8,39.8,36762,0
+NVAX.US,D,20120921,000000,40.4,40.6,39.6,40,47982,0
+NVAX.US,D,20120924,000000,40,41.4,39.2,41,33097,0
+NVAX.US,D,20120925,000000,41.2,43,40.6,40.8,46441,0
+NVAX.US,D,20120926,000000,41,41.4,39.8,40.4,18727,0
+NVAX.US,D,20120927,000000,40.6,42.6,40.4,41.6,52324,0
+NVAX.US,D,20120928,000000,41.2,43.6,40.6,43.2,84695,0
+NVAX.US,D,20121001,000000,43.4,48,43,47.8,168957,0
+NVAX.US,D,20121002,000000,44.8,48.8,42.8,47,110888,0
+NVAX.US,D,20121003,000000,47.4,47.8,46,47.2,28219,0
+NVAX.US,D,20121004,000000,47.6,48,45,47.2,73978,0
+NVAX.US,D,20121005,000000,47.4,47.4,44.2,45.4,39058,0
+NVAX.US,D,20121008,000000,45,45.4,43.6,43.8,24326,0
+NVAX.US,D,20121009,000000,44.6,44.6,43,43.6,22545,0
+NVAX.US,D,20121010,000000,43.8,44.4,42.2,43,16796,0
+NVAX.US,D,20121011,000000,43.2,43.6,42.4,42.8,11148,0
+NVAX.US,D,20121012,000000,42.8,44.2,42.6,44,20229,0
+NVAX.US,D,20121015,000000,44,44,42.4,43.2,11791,0
+NVAX.US,D,20121016,000000,43.4,45.2,43.2,44.8,22491,0
+NVAX.US,D,20121017,000000,44.8,45.4,43.6,44.8,17369,0
+NVAX.US,D,20121018,000000,46.4,48,45.8,47,90156,0
+NVAX.US,D,20121019,000000,46.8,46.8,43.2,44.2,53789,0
+NVAX.US,D,20121022,000000,44.6,44.7,43.2,43.6,23472,0
+NVAX.US,D,20121023,000000,43.2,43.6,41.8,43.2,24356,0
+NVAX.US,D,20121024,000000,44,46,43.4,44.6,28833,0
+NVAX.US,D,20121025,000000,45.2,45.4,44,44.6,19363,0
+NVAX.US,D,20121026,000000,44.4,44.4,42,42.2,59974,0
+NVAX.US,D,20121031,000000,42.4,44,40.4,42,42216,0
+NVAX.US,D,20121101,000000,42.2,43.4,40.4,40.6,41888,0
+NVAX.US,D,20121102,000000,40.6,41.2,38.6,38.8,48142,0
+NVAX.US,D,20121105,000000,38.4,40.4,38.202,39.2,23484,0
+NVAX.US,D,20121106,000000,39.6,39.6,37.8,38,33373,0
+NVAX.US,D,20121107,000000,37.6,38,35,35.2,51079,0
+NVAX.US,D,20121108,000000,35.2,36.2,33.6,34.2,26922,0
+NVAX.US,D,20121109,000000,33.8,35.2,33.4,34,22546,0
+NVAX.US,D,20121112,000000,34,35.2,33.6,33.6,16706,0
+NVAX.US,D,20121113,000000,33,34.8,33,33.8,22467,0
+NVAX.US,D,20121114,000000,34,34.4,32.6,32.684,48303,0
+NVAX.US,D,20121115,000000,32.4,33.6,30.4,31.4,31274,0
+NVAX.US,D,20121116,000000,31,33,30.8,32.2,29325,0
+NVAX.US,D,20121119,000000,32.8,33.4,31.6,32.6,27531,0
+NVAX.US,D,20121120,000000,32.8,33.8,31.6,33.8,28741,0
+NVAX.US,D,20121121,000000,33.6,34.6,32.5,34,22991,0
+NVAX.US,D,20121123,000000,34,35.2,33.4,35,11867,0
+NVAX.US,D,20121126,000000,35.2,37.6,35,37.2,30184,0
+NVAX.US,D,20121127,000000,37.2,38,37,37.6,31220,0
+NVAX.US,D,20121128,000000,37.8,38,35.6,37.6,9584,0
+NVAX.US,D,20121129,000000,37.6,38.4,36,38.2,18759,0
+NVAX.US,D,20121130,000000,38.4,38.4,35.4,37,81495,0
+NVAX.US,D,20121203,000000,36.8,37.2,35.6,36.6,21894,0
+NVAX.US,D,20121204,000000,36.6,37.6,36.6,37.4,20974,0
+NVAX.US,D,20121205,000000,37.8,37.8,36.2,36.4,18705,0
+NVAX.US,D,20121206,000000,36.2,36.4,35.4,35.8,16566,0
+NVAX.US,D,20121207,000000,36.2,36.2,35.2,35.4,30947,0
+NVAX.US,D,20121210,000000,35.8,35.8,34.2,34.4,28413,0
+NVAX.US,D,20121211,000000,34.8,36,33.6,35.6,24258,0
+NVAX.US,D,20121212,000000,35.6,37.2,35,36.8,18996,0
+NVAX.US,D,20121213,000000,36.8,37,35.6,35.6,6305,0
+NVAX.US,D,20121214,000000,35.4,36.2,35.2,36,14749,0
+NVAX.US,D,20121217,000000,36.2,37.6,36.002,37.6,12312,0
+NVAX.US,D,20121218,000000,37.4,38.6,36.6,38.2,26865,0
+NVAX.US,D,20121219,000000,38.2,41.3,37.4,40.44,46796,0
+NVAX.US,D,20121220,000000,40,40.4,38.6,40.2,33343,0
+NVAX.US,D,20121221,000000,40,40,37.6,38.8,102061,0
+NVAX.US,D,20121224,000000,38.2,39,37.4,38.6,9051,0
+NVAX.US,D,20121226,000000,38.6,39,37.2,37.2,19674,0
+NVAX.US,D,20121227,000000,37.4,38.6,36.2,36.6,20233,0
+NVAX.US,D,20121228,000000,36.4,37.4,36.4,36.4,10756,0
+NVAX.US,D,20121231,000000,36.2,37.8,36.2,37.8,22111,0
+NVAX.US,D,20130102,000000,38,40.6,38,39.4,62524,0
+NVAX.US,D,20130103,000000,38.8,40,37.8,38.4,20925,0
+NVAX.US,D,20130104,000000,39.2,39.6,38.4,38.8,16796,0
+NVAX.US,D,20130107,000000,38.6,39.8,38.4,39.8,17909,0
+NVAX.US,D,20130108,000000,40.6,40.6,39,39,16705,0
+NVAX.US,D,20130109,000000,39.2,40,39.2,39.6,16643,0
+NVAX.US,D,20130110,000000,39.8,41.4,39.2,40.6,51601,0
+NVAX.US,D,20130111,000000,41.2,43.8,40.6,43,131442,0
+NVAX.US,D,20130114,000000,44,45.6,42.2,43,103479,0
+NVAX.US,D,20130115,000000,43,43.2,40.2,41,56029,0
+NVAX.US,D,20130116,000000,41,41.6,39.6,40,27878,0
+NVAX.US,D,20130117,000000,40.4,41.6,39.6,40.6,39159,0
+NVAX.US,D,20130118,000000,41,41,39.2,39.6,41823,0
+NVAX.US,D,20130122,000000,40.2,40.2,38.2,39.2,47147,0
+NVAX.US,D,20130123,000000,39.2,39.6,38,38.4,42818,0
+NVAX.US,D,20130124,000000,39,39.4,36.8,37.4,40480,0
+NVAX.US,D,20130125,000000,37.8,38,36.4,37.4,40784,0
+NVAX.US,D,20130128,000000,37,37.7,36.2,36.2,43136,0
+NVAX.US,D,20130129,000000,36.4,37.4,36.2,36.6,30813,0
+NVAX.US,D,20130130,000000,36.4,37.2,35.4,35.6,47378,0
+NVAX.US,D,20130131,000000,35.6,36.2,35.2,35.8,25683,0
+NVAX.US,D,20130201,000000,36,36.2,35.4,36,24587,0
+NVAX.US,D,20130204,000000,35.8,37,35,36,78208,0
+NVAX.US,D,20130205,000000,36.2,37.8,36.2,37.8,30295,0
+NVAX.US,D,20130206,000000,37.6,37.6,35.6,36.2,23051,0
+NVAX.US,D,20130207,000000,36,37.8,35.4,36.2,30719,0
+NVAX.US,D,20130208,000000,36.4,36.6,35.6,36.4,15071,0
+NVAX.US,D,20130211,000000,36.4,36.6,35.6,36,13816,0
+NVAX.US,D,20130212,000000,36,36.7,35.6,36.4,10908,0
+NVAX.US,D,20130213,000000,36.4,38.4,36.4,38,43541,0
+NVAX.US,D,20130214,000000,38,38.8,37.4,38,52264,0
+NVAX.US,D,20130215,000000,38,38.6,37.4,37.8,35424,0
+NVAX.US,D,20130219,000000,37.8,38.6,37,38,33036,0
+NVAX.US,D,20130220,000000,38,38.6,37.2,37.2,25288,0
+NVAX.US,D,20130221,000000,37.2,37.6,36,36.6,26135,0
+NVAX.US,D,20130222,000000,37,37,36.1,36.8,14760,0
+NVAX.US,D,20130225,000000,37,37.2,35,35,32064,0
+NVAX.US,D,20130226,000000,34.6,36.4,34.6,36,16060,0
+NVAX.US,D,20130227,000000,36,36.6,35.4,36,20962,0
+NVAX.US,D,20130228,000000,36.2,37,35.8,36.4,39066,0
+NVAX.US,D,20130301,000000,36,36.6,34.4,36.6,22944,0
+NVAX.US,D,20130304,000000,36.4,37.4,35.2,35.8,22019,0
+NVAX.US,D,20130305,000000,36.6,36.6,35.2,36.6,17925,0
+NVAX.US,D,20130306,000000,36,37.2,35.8,36.8,19911,0
+NVAX.US,D,20130307,000000,37,40.6,37,40.2,93393,0
+NVAX.US,D,20130308,000000,40.8,42.2,40.4,41,65626,0
+NVAX.US,D,20130311,000000,41.2,41.6,39.7,41.2,54650,0
+NVAX.US,D,20130312,000000,41.2,42.2,40.2,41,118804,0
+NVAX.US,D,20130313,000000,41,41.6,40.4,41,41130,0
+NVAX.US,D,20130314,000000,41.2,42.4,41,41.8,64908,0
+NVAX.US,D,20130315,000000,41.6,42.4,41.4,42,93241,0
+NVAX.US,D,20130318,000000,42.6,42.8,41.4,42.6,51660,0
+NVAX.US,D,20130319,000000,43,43.4,42.4,42.4,55218,0
+NVAX.US,D,20130320,000000,42.6,43.6,42.6,43.2,61969,0
+NVAX.US,D,20130321,000000,43,43.4,42.8,43,36406,0
+NVAX.US,D,20130322,000000,43.2,43.4,43,43.2,37216,0
+NVAX.US,D,20130325,000000,43.4,43.6,42.6,43.2,62785,0
+NVAX.US,D,20130326,000000,43.4,44.4,42.6,43.4,65995,0
+NVAX.US,D,20130327,000000,43.2,44,42.6,43.6,34786,0
+NVAX.US,D,20130328,000000,43.8,45.8,43.6,45.6,73700,0
+NVAX.US,D,20130401,000000,45.8,48.4,45.798,47.4,91976,0
+NVAX.US,D,20130402,000000,47.6,48.6,46.2,47,90705,0
+NVAX.US,D,20130403,000000,50.8,50.8,46.6,48,207380,0
+NVAX.US,D,20130404,000000,48,49,45,45.6,73207,0
+NVAX.US,D,20130405,000000,47,50,45.4,48.4,172550,0
+NVAX.US,D,20130408,000000,49.8,50.8,47.8,49.4,121053,0
+NVAX.US,D,20130409,000000,49.8,51.8,48,51.2,107402,0
+NVAX.US,D,20130410,000000,51.8,55.4,51.2,53.8,215320,0
+NVAX.US,D,20130411,000000,53.8,54.8,51.6,53.8,120696,0
+NVAX.US,D,20130412,000000,53.6,54.6,50.8,51.4,90611,0
+NVAX.US,D,20130415,000000,53.4,54.6,48.2,49.4,148920,0
+NVAX.US,D,20130416,000000,49.8,50.2,48.2,50.2,89128,0
+NVAX.US,D,20130417,000000,50.2,50.8,47.4,48.9,112212,0
+NVAX.US,D,20130418,000000,49,49.2,46.2,48,106171,0
+NVAX.US,D,20130419,000000,48,50,47.402,50,51231,0
+NVAX.US,D,20130422,000000,49.6,50.2,48,50.2,45945,0
+NVAX.US,D,20130423,000000,50,51,48.62,50.6,50192,0
+NVAX.US,D,20130424,000000,50.6,50.8,48.6,49,57690,0
+NVAX.US,D,20130425,000000,49.6,51.6,48.4,50,218594,0
+NVAX.US,D,20130426,000000,50,50.2,47.6,49.8,53928,0
+NVAX.US,D,20130429,000000,49,50.4,48.2,49.6,52151,0
+NVAX.US,D,20130430,000000,47.6,48.4,46.6,47,79022,0
+NVAX.US,D,20130501,000000,47,47.2,43.8,43.8,85785,0
+NVAX.US,D,20130502,000000,44,44.8,43.4,44.2,40735,0
+NVAX.US,D,20130503,000000,44.2,45.4,43.6,43.6,61747,0
+NVAX.US,D,20130506,000000,44.6,45.8,44.2,45,70123,0
+NVAX.US,D,20130507,000000,46.8,47,40.6,41.2,103303,0
+NVAX.US,D,20130508,000000,42.4,42.8,39.4,41,70864,0
+NVAX.US,D,20130509,000000,40.6,42.2,40.4,41,44058,0
+NVAX.US,D,20130510,000000,45,45,41,43.2,69182,0
+NVAX.US,D,20130513,000000,43,44,42,42.6,50093,0
+NVAX.US,D,20130514,000000,42.4,43.6,42.4,43,34418,0
+NVAX.US,D,20130515,000000,43,43.4,40.6,41,72109,0
+NVAX.US,D,20130516,000000,41.4,41.6,39.4,41.2,66540,0
+NVAX.US,D,20130517,000000,41.6,41.6,39.6,40.2,59610,0
+NVAX.US,D,20130520,000000,40.2,40.8,38.6,39.6,55413,0
+NVAX.US,D,20130521,000000,39.6,40.4,39,39.2,35512,0
+NVAX.US,D,20130522,000000,39,41.8,39,41,112229,0
+NVAX.US,D,20130523,000000,40,41.6,39.6,40.8,57628,0
+NVAX.US,D,20130524,000000,40.8,41,40,40.4,25603,0
+NVAX.US,D,20130528,000000,41.6,41.8,40,40.4,44657,0
+NVAX.US,D,20130529,000000,40.6,42.4,39.8,40.2,64908,0
+NVAX.US,D,20130530,000000,40.4,41.2,40,40.4,38533,0
+NVAX.US,D,20130531,000000,40,41.2,37.8,38.2,79454,0
+NVAX.US,D,20130603,000000,38.8,39.598,37,37.8,83879,0
+NVAX.US,D,20130604,000000,38.8,39.8,35.6,35.8,85827,0
+NVAX.US,D,20130605,000000,35.6,38.4,33.6,38.2,124007,0
+NVAX.US,D,20130606,000000,42.4,42.8,37.2,39.2,175557,0
+NVAX.US,D,20130607,000000,39.6,39.6,36.2,37.6,122270,0
+NVAX.US,D,20130610,000000,39.4,39.6,37,38.6,59113,0
+NVAX.US,D,20130611,000000,38.6,38.8,36.9,37.6,45287,0
+NVAX.US,D,20130612,000000,38.8,39.2,37.5,38.2,92031,0
+NVAX.US,D,20130613,000000,38.6,39,37.6,39,80694,0
+NVAX.US,D,20130614,000000,38.4,38.8,37.9,38,60992,0
+NVAX.US,D,20130617,000000,38.8,39,37.6,38.4,53436,0
+NVAX.US,D,20130618,000000,38.2,38.6,37.6,38.6,30495,0
+NVAX.US,D,20130619,000000,38.4,38.4,37.8,37.8,23144,0
+NVAX.US,D,20130620,000000,38,38.4,36.8,37.8,61532,0
+NVAX.US,D,20130621,000000,38.2,40.75,37.2,40.2,107812,0
+NVAX.US,D,20130624,000000,39.8,41.2,38.2,40.6,73342,0
+NVAX.US,D,20130625,000000,40.6,40.8,39.2,39.8,61603,0
+NVAX.US,D,20130626,000000,40,40.2,38,39,84040,0
+NVAX.US,D,20130627,000000,39.2,39.8,38.6,39.6,29541,0
+NVAX.US,D,20130628,000000,39.4,41.4,39,41,125947,0
+NVAX.US,D,20130701,000000,41.4,42.6,40.8,42.2,75303,0
+NVAX.US,D,20130702,000000,42.8,46,41.8,45,194861,0
+NVAX.US,D,20130703,000000,45,47.2,44,47,71982,0
+NVAX.US,D,20130705,000000,47.6,52.6,47.2,52.4,187242,0
+NVAX.US,D,20130708,000000,53.8,54.4,51.2,51.5,202856,0
+NVAX.US,D,20130709,000000,51.6,51.6,48,51,96125,0
+NVAX.US,D,20130710,000000,50.2,52.4,49,52.2,89395,0
+NVAX.US,D,20130711,000000,52.6,52.6,50,50.9,96013,0
+NVAX.US,D,20130712,000000,50.8,53.4,50.4,52.8,108650,0
+NVAX.US,D,20130715,000000,53,53.2,51.8,52.8,58789,0
+NVAX.US,D,20130716,000000,52,52.8,50.8,51.6,42398,0
+NVAX.US,D,20130717,000000,51.6,53.8,50.8,51.2,98846,0
+NVAX.US,D,20130718,000000,51.4,51.8,50.4,50.8,51764,0
+NVAX.US,D,20130719,000000,50.6,52.8,50.002,50.7,65254,0
+NVAX.US,D,20130722,000000,50.6,51,49.6,50.8,55474,0
+NVAX.US,D,20130723,000000,50.8,51.2,49.4,49.6,88166,0
+NVAX.US,D,20130724,000000,49.8,50.4,48.8,49.6,46934,0
+NVAX.US,D,20130725,000000,49.6,50.8,48.6,50.6,58321,0
+NVAX.US,D,20130726,000000,49.8,50.8,47,49.8,73380,0
+NVAX.US,D,20130729,000000,52,52.6,50,50.2,79842,0
+NVAX.US,D,20130730,000000,50.2,52.6,49.4,51.8,68540,0
+NVAX.US,D,20130731,000000,51.8,55.6,51,53.8,192199,0
+NVAX.US,D,20130801,000000,54.8,54.8,52.6,53.6,101616,0
+NVAX.US,D,20130802,000000,53.8,54,51.18,53.2,60415,0
+NVAX.US,D,20130805,000000,53.4,53.8,51.6,51.6,67357,0
+NVAX.US,D,20130806,000000,51.6,52.6,50.6,50.6,58088,0
+NVAX.US,D,20130807,000000,51,52.8,48.8,52,122303,0
+NVAX.US,D,20130808,000000,51.8,51.8,46.6,47.2,169745,0
+NVAX.US,D,20130809,000000,47.2,47.2,44.8,46.4,78084,0
+NVAX.US,D,20130812,000000,45.6,47.2,45.4,47,58794,0
+NVAX.US,D,20130813,000000,46.8,47.6,46.4,47.4,41863,0
+NVAX.US,D,20130814,000000,47.6,51,47.4,50.2,76420,0
+NVAX.US,D,20130815,000000,56,58.6,53.6,54,561252,0
+NVAX.US,D,20130816,000000,54.6,54.8,52,53,104166,0
+NVAX.US,D,20130819,000000,54.8,58.4,53.8,58,338994,0
+NVAX.US,D,20130820,000000,60,61.8,58.2,59.4,455403,0
+NVAX.US,D,20130821,000000,59,59.2,57.2,57.8,168807,0
+NVAX.US,D,20130822,000000,58,59.4,57.8,58,79407,0
+NVAX.US,D,20130823,000000,58,59.4,57.6,57.6,152179,0
+NVAX.US,D,20130826,000000,57.8,62.4,57.6,60.8,275269,0
+NVAX.US,D,20130827,000000,60,60.8,59,59,140571,0
+NVAX.US,D,20130828,000000,60,61.6,59.4,60.4,115846,0
+NVAX.US,D,20130829,000000,60.2,64.8,60.2,63,255373,0
+NVAX.US,D,20130830,000000,63,64.2,61.8,63,152249,0
+NVAX.US,D,20130903,000000,64.4,64.8,63.2,64,175890,0
+NVAX.US,D,20130904,000000,64.6,65.8,64,64.6,161514,0
+NVAX.US,D,20130905,000000,64.4,65.2,61.8,62.2,152268,0
+NVAX.US,D,20130906,000000,63.2,65,61,64.8,184504,0
+NVAX.US,D,20130909,000000,65.4,69.4,65,67.2,152602,0
+NVAX.US,D,20130910,000000,67.6,68,66.4,67.2,114552,0
+NVAX.US,D,20130911,000000,68,68.6,67.2,67.6,201838,0
+NVAX.US,D,20130912,000000,67.2,68.2,62.4,66.8,231238,0
+NVAX.US,D,20130913,000000,70,70,66,67.8,154876,0
+NVAX.US,D,20130916,000000,68.2,68.6,63.6,64.2,215732,0
+NVAX.US,D,20130917,000000,63.6,66,62.8,65.8,129411,0
+NVAX.US,D,20130918,000000,65.8,65.8,63.2,64,91507,0
+NVAX.US,D,20130919,000000,63.6,64.8,63,63,86334,0
+NVAX.US,D,20130920,000000,63,63.6,62.2,62.4,124737,0
+NVAX.US,D,20130923,000000,63,64.6,60,62.8,161475,0
+NVAX.US,D,20130924,000000,67,67.4,62.8,64.2,373087,0
+NVAX.US,D,20130925,000000,64.8,65,63.2,63.8,166620,0
+NVAX.US,D,20130926,000000,63.8,65.6,63.6,63.8,191161,0
+NVAX.US,D,20130927,000000,63.8,64,62.4,63.4,150455,0
+NVAX.US,D,20130930,000000,62.6,64.6,61.2,63,137075,0
+NVAX.US,D,20131001,000000,63.2,64.6,62.6,63.6,159845,0
+NVAX.US,D,20131002,000000,63.4,65,62.8,64.8,128220,0
+NVAX.US,D,20131003,000000,65,65.8,63.6,64.6,81514,0
+NVAX.US,D,20131004,000000,65.2,67.8,64.4,66.6,191620,0
+NVAX.US,D,20131007,000000,67,67.6,65.2,65.6,84045,0
+NVAX.US,D,20131008,000000,66,66.4,60,61.2,311650,0
+NVAX.US,D,20131009,000000,61.2,61.4,56,56.6,253540,0
+NVAX.US,D,20131010,000000,57.4,60,57.2,60,113140,0
+NVAX.US,D,20131011,000000,60,60.4,58.2,60.2,125965,0
+NVAX.US,D,20131014,000000,60.2,60.2,57.6,58.8,104845,0
+NVAX.US,D,20131015,000000,59.4,60.8,57.4,57.6,68940,0
+NVAX.US,D,20131016,000000,58.4,60.4,57.6,59.8,105820,0
+NVAX.US,D,20131017,000000,60,60.4,58.4,60.4,82970,0
+NVAX.US,D,20131018,000000,61,61,58.8,59.4,76345,0
+NVAX.US,D,20131021,000000,59.8,59.8,57.2,58.2,102610,0
+NVAX.US,D,20131022,000000,58,58.6,55.6,57.4,85325,0
+NVAX.US,D,20131023,000000,57,57.4,55.4,56.2,71300,0
+NVAX.US,D,20131024,000000,56.4,58.4,55.6,58,68143,0
+NVAX.US,D,20131025,000000,58.6,58.8,57,57.6,59795,0
+NVAX.US,D,20131028,000000,57.4,58.4,55.8,56.8,61275,0
+NVAX.US,D,20131029,000000,57.4,58,56,57.8,66140,0
+NVAX.US,D,20131030,000000,60.4,64.4,59.6,62,387525,0
+NVAX.US,D,20131031,000000,63,63.2,59.2,61.9,433216,0
+NVAX.US,D,20131101,000000,61.6,62.8,59.2,60.8,91040,0
+NVAX.US,D,20131104,000000,60.2,61,59,59.4,80905,0
+NVAX.US,D,20131105,000000,59.2,60.6,57.2,58.4,70450,0
+NVAX.US,D,20131106,000000,57.8,58,54.6,56.2,195300,0
+NVAX.US,D,20131107,000000,56.4,57.4,53.6,55.2,102240,0
+NVAX.US,D,20131108,000000,55,59,54,58,106901,0
+NVAX.US,D,20131111,000000,57.6,60.2,57.6,59.4,108855,0
+NVAX.US,D,20131112,000000,59,59.4,56.6,57,64290,0
+NVAX.US,D,20131113,000000,57.2,58.8,56.6,58.2,77887,0
+NVAX.US,D,20131114,000000,63.6,63.6,59.6,60.8,327240,0
+NVAX.US,D,20131115,000000,61.6,62.8,60.6,60.8,166402,0
+NVAX.US,D,20131118,000000,63,64.2,59.8,61,206600,0
+NVAX.US,D,20131119,000000,61.4,63.6,60,62.8,104755,0
+NVAX.US,D,20131120,000000,63.2,64.6,61.6,62.2,127535,0
+NVAX.US,D,20131121,000000,63.6,67.8,63.4,67.8,282139,0
+NVAX.US,D,20131122,000000,68.4,72.6,68.2,69.4,302205,0
+NVAX.US,D,20131125,000000,70.6,71.598,66.6,68.4,134389,0
+NVAX.US,D,20131126,000000,68.2,69.4,67.6,68.8,147500,0
+NVAX.US,D,20131127,000000,69,71.6,68.202,71.2,170331,0
+NVAX.US,D,20131129,000000,71.6,75,71.6,74.4,109625,0
+NVAX.US,D,20131202,000000,75.8,81.4,75.6,77,471488,0
+NVAX.US,D,20131203,000000,77.4,79.8,73.6,79.6,752125,0
+NVAX.US,D,20131204,000000,79.2,81.6,76.2,80.2,215380,0
+NVAX.US,D,20131205,000000,80,85,80,80.8,281508,0
+NVAX.US,D,20131206,000000,81.6,86.8,80,84.6,362485,0
+NVAX.US,D,20131209,000000,85.2,86.8,83.2,85.2,187465,0
+NVAX.US,D,20131210,000000,84.8,84.8,80.6,83.8,175835,0
+NVAX.US,D,20131211,000000,86.6,86.8,80.4,81.2,161609,0
+NVAX.US,D,20131212,000000,81,81.8,77.6,79,172295,0
+NVAX.US,D,20131213,000000,79.6,80.8,76,77.4,152125,0
+NVAX.US,D,20131216,000000,77.4,92.4,77.4,92.2,821384,0
+NVAX.US,D,20131217,000000,90.4,93,87.2,89.4,451380,0
+NVAX.US,D,20131218,000000,89.6,91.8,88.4,90.2,296544,0
+NVAX.US,D,20131219,000000,91.6,96.8,89,93.6,320037,0
+NVAX.US,D,20131220,000000,94,99.4,92.4,98.6,774530,0
+NVAX.US,D,20131223,000000,102,109,100.4,100.8,560455,0
+NVAX.US,D,20131224,000000,102.8,103.8,98.6,101.6,180431,0
+NVAX.US,D,20131226,000000,103,105,101.2,102.6,144915,0
+NVAX.US,D,20131227,000000,103.2,103.8,100.4,102.6,134020,0
+NVAX.US,D,20131230,000000,103,104.4,101.8,103.2,197832,0
+NVAX.US,D,20131231,000000,104.4,105.2,102.2,102.4,164365,0
+NVAX.US,D,20140102,000000,102.8,104.2,98.3,104.2,268382,0
+NVAX.US,D,20140103,000000,106,108,103,106.2,432786,0
+NVAX.US,D,20140106,000000,108,108.8,104,104.2,234418,0
+NVAX.US,D,20140107,000000,105,105.8,98.6,100.2,278945,0
+NVAX.US,D,20140108,000000,100.2,104.2,100,103.2,177240,0
+NVAX.US,D,20140109,000000,103.6,105.6,101.8,103.6,218855,0
+NVAX.US,D,20140110,000000,104,105,102.2,103.6,218309,0
+NVAX.US,D,20140113,000000,105.6,115.4,104,110.2,531542,0
+NVAX.US,D,20140114,000000,113,123.8,113,122.4,464470,0
+NVAX.US,D,20140115,000000,124.8,125,117.4,120.2,283885,0
+NVAX.US,D,20140116,000000,121.2,122.8,119,121.4,186240,0
+NVAX.US,D,20140117,000000,121,124.2,120,122.6,191910,0
+NVAX.US,D,20140121,000000,122.6,127.6,119.6,127,311558,0
+NVAX.US,D,20140122,000000,127.8,129.8,126,127.2,228900,0
+NVAX.US,D,20140123,000000,126,128.4,122.6,128,232965,0
+NVAX.US,D,20140124,000000,125,128.6,123.2,125,245330,0
+NVAX.US,D,20140127,000000,122.8,123,100,114.6,628040,0
+NVAX.US,D,20140128,000000,113.4,117.4,110.8,116.2,191950,0
+NVAX.US,D,20140129,000000,115,116.8,111.4,114,150137,0
+NVAX.US,D,20140130,000000,115,121.6,114.6,120.2,208046,0
+NVAX.US,D,20140131,000000,118.8,119.6,108,108.8,295320,0
+NVAX.US,D,20140203,000000,112,115.2,104.8,106,221847,0
+NVAX.US,D,20140204,000000,107.2,111.1,106.8,107.8,152980,0
+NVAX.US,D,20140205,000000,107.4,108.4,102.2,107.6,191412,0
+NVAX.US,D,20140206,000000,108.8,109.8,104.2,104.6,188117,0
+NVAX.US,D,20140207,000000,105,109,104,106.8,151271,0
+NVAX.US,D,20140210,000000,109.4,117.8,109,116.4,220889,0
+NVAX.US,D,20140211,000000,119.4,120,115.2,116.2,144479,0
+NVAX.US,D,20140212,000000,116.4,119.2,113.6,114.4,138538,0
+NVAX.US,D,20140213,000000,112.8,116.4,110,115.6,130373,0
+NVAX.US,D,20140214,000000,115.2,117,112.2,114,90121,0
+NVAX.US,D,20140218,000000,114.6,116.8,113.6,116.4,111515,0
+NVAX.US,D,20140219,000000,115.6,117.2,113,114.2,114083,0
+NVAX.US,D,20140220,000000,113.8,116.4,111.8,115.4,91829,0
+NVAX.US,D,20140221,000000,117.6,117.6,114,115.2,129432,0
+NVAX.US,D,20140224,000000,115.4,123.4,115.2,120.2,270294,0
+NVAX.US,D,20140225,000000,122,127,120.6,121.6,186089,0
+NVAX.US,D,20140226,000000,122.2,125,119.6,123.4,168958,0
+NVAX.US,D,20140227,000000,123.4,138.4,123.4,133,376635,0
+NVAX.US,D,20140228,000000,139,139,123.8,128,387164,0
+NVAX.US,D,20140303,000000,126,127.8,120.2,126,274222,0
+NVAX.US,D,20140304,000000,128,131,125.6,127.6,674104,0
+NVAX.US,D,20140305,000000,129.4,132.9,126.6,127.4,182239,0
+NVAX.US,D,20140306,000000,127.2,129.4,117.2,121,217765,0
+NVAX.US,D,20140307,000000,122.4,122.8,116.4,119,171918,0
+NVAX.US,D,20140310,000000,120,120.2,113.2,117.2,217480,0
+NVAX.US,D,20140311,000000,125.4,131.8,117,118,482017,0
+NVAX.US,D,20140312,000000,115.2,115.4,110.6,113.4,194718,0
+NVAX.US,D,20140313,000000,114.2,115.8,106.4,108,270715,0
+NVAX.US,D,20140314,000000,107,110.2,103.8,107.4,213867,0
+NVAX.US,D,20140317,000000,111.8,112,101.2,105.2,244242,0
+NVAX.US,D,20140318,000000,105,109.4,103.2,107.2,225600,0
+NVAX.US,D,20140319,000000,107.4,108.6,101.4,102.8,251757,0
+NVAX.US,D,20140320,000000,102.4,104,97.2,99.2,235309,0
+NVAX.US,D,20140321,000000,98.8,100,89.2,93.6,545877,0
+NVAX.US,D,20140324,000000,93.6,94.4,78.8,82.6,686386,0
+NVAX.US,D,20140325,000000,85,91.2,81.2,89.6,372695,0
+NVAX.US,D,20140326,000000,91.6,95.2,87,88,342365,0
+NVAX.US,D,20140327,000000,87.6,90.6,82.4,86.2,258497,0
+NVAX.US,D,20140328,000000,86.6,89.4,82.4,84.8,194755,0
+NVAX.US,D,20140331,000000,86,91,85.2,90.6,199144,0
+NVAX.US,D,20140401,000000,91,93.4,88,90,140934,0
+NVAX.US,D,20140402,000000,90.2,91,86,87.7,136439,0
+NVAX.US,D,20140403,000000,88,88.8,86,87.4,150333,0
+NVAX.US,D,20140404,000000,87.4,88.8,81,81.8,257521,0
+NVAX.US,D,20140407,000000,80.6,85.2,77.8,82,261516,0
+NVAX.US,D,20140408,000000,84,88.398,81,86.4,241267,0
+NVAX.US,D,20140409,000000,87,89.4,83.6,87.2,173276,0
+NVAX.US,D,20140410,000000,88,88.8,80,80.8,206951,0
+NVAX.US,D,20140411,000000,79.6,81.8,73,77,418614,0
+NVAX.US,D,20140414,000000,79.2,79.8,72.4,74.4,183529,0
+NVAX.US,D,20140415,000000,75,76,66.8,73.8,275686,0
+NVAX.US,D,20140416,000000,74.8,81.2,74.8,81,182890,0
+NVAX.US,D,20140417,000000,80.4,84.2,78.2,80.6,138621,0
+NVAX.US,D,20140421,000000,81.8,83.6,79.6,83.4,115854,0
+NVAX.US,D,20140422,000000,84.4,87.2,84,86.2,160913,0
+NVAX.US,D,20140423,000000,86.8,87.2,81.4,83.4,104234,0
+NVAX.US,D,20140424,000000,83.8,84.2,78.4,82.6,138011,0
+NVAX.US,D,20140425,000000,81,82,77.4,77.8,151447,0
+NVAX.US,D,20140428,000000,78.6,80.2,74,78.8,172527,0
+NVAX.US,D,20140429,000000,85,92.6,81,89.8,475487,0
+NVAX.US,D,20140430,000000,90.2,90.6,86,87.6,241797,0
+NVAX.US,D,20140501,000000,87,88.6,84.6,86.6,173780,0
+NVAX.US,D,20140502,000000,87.4,88.8,82.6,86.6,215456,0
+NVAX.US,D,20140505,000000,85.4,88,84.4,87,110532,0
+NVAX.US,D,20140506,000000,86.6,87.8,82,82.2,122672,0
+NVAX.US,D,20140507,000000,82.6,83.8,77.2,80.2,186354,0
+NVAX.US,D,20140508,000000,78,83,76,76.4,169290,0
+NVAX.US,D,20140509,000000,76,81,76,79.4,149944,0
+NVAX.US,D,20140512,000000,80.6,86.8,80.2,85.4,220630,0
+NVAX.US,D,20140513,000000,84.6,86.4,83.2,84.6,140080,0
+NVAX.US,D,20140514,000000,85,89.4,82.4,85,160029,0
+NVAX.US,D,20140515,000000,84.4,86.4,80.8,83.6,152971,0
+NVAX.US,D,20140516,000000,84,84.6,81.6,83,144686,0
+NVAX.US,D,20140519,000000,83.4,92.6,82.8,91.6,277461,0
+NVAX.US,D,20140520,000000,92,93.8,87.6,88.2,194820,0
+NVAX.US,D,20140521,000000,89,90.8,86.4,87.4,90060,0
+NVAX.US,D,20140522,000000,87.4,92.2,87.4,90.6,124531,0
+NVAX.US,D,20140523,000000,90.8,98.6,90.8,97,238708,0
+NVAX.US,D,20140527,000000,100,104,98.6,102.6,240232,0
+NVAX.US,D,20140528,000000,101.6,103,98,98.4,155459,0
+NVAX.US,D,20140529,000000,99,100,96.4,98.2,86290,0
+NVAX.US,D,20140530,000000,98,98.6,92,94.2,165641,0
+NVAX.US,D,20140602,000000,94.6,96.8,92.6,94.4,119246,0
+NVAX.US,D,20140603,000000,94,98.8,93,95.4,414825,0
+NVAX.US,D,20140604,000000,95,101.8,92.4,101.6,235759,0
+NVAX.US,D,20140605,000000,93.8,97.2,90.2,90.4,289723,0
+NVAX.US,D,20140606,000000,82.8,85.2,81.8,83.2,1192936,0
+NVAX.US,D,20140609,000000,83,89.6,82.9,87.6,328241,0
+NVAX.US,D,20140610,000000,86.2,90.6,85.6,87.6,140910,0
+NVAX.US,D,20140611,000000,87.2,90,86.2,88.6,161308,0
+NVAX.US,D,20140612,000000,88.8,94,88.2,91,291154,0
+NVAX.US,D,20140613,000000,91.8,93.2,88.2,89.6,298042,0
+NVAX.US,D,20140616,000000,90,92.8,89.2,92,242662,0
+NVAX.US,D,20140617,000000,91.6,92.4,89.2,89.8,158315,0
+NVAX.US,D,20140618,000000,90.8,93.8,90,93.6,184487,0
+NVAX.US,D,20140619,000000,94.8,97,93.9,96.5,243163,0
+NVAX.US,D,20140620,000000,97.8,100.6,96.2,100,318256,0
+NVAX.US,D,20140623,000000,100.2,101.2,96.4,97.8,249811,0
+NVAX.US,D,20140624,000000,98,98,94.4,94.8,145708,0
+NVAX.US,D,20140625,000000,94.4,96.8,93.2,95.6,137107,0
+NVAX.US,D,20140626,000000,95.2,95.8,93,94,91353,0
+NVAX.US,D,20140627,000000,93.2,94.6,91.2,92.4,208203,0
+NVAX.US,D,20140630,000000,92.2,93.6,91.4,92.4,113948,0
+NVAX.US,D,20140701,000000,93,97.2,92.8,97.2,180040,0
+NVAX.US,D,20140702,000000,97.2,100.6,97.2,100.2,265580,0
+NVAX.US,D,20140703,000000,100,101.4,98.8,100.2,61662,0
+NVAX.US,D,20140707,000000,100,100.4,94.8,94.8,169799,0
+NVAX.US,D,20140708,000000,94,94.2,86.4,86.8,300190,0
+NVAX.US,D,20140709,000000,88.2,94.4,84.4,93.6,338805,0
+NVAX.US,D,20140710,000000,88.2,93.4,86.6,90.4,169689,0
+NVAX.US,D,20140711,000000,90.4,93,89.6,91.4,83349,0
+NVAX.US,D,20140714,000000,92,92.6,89.4,89.8,103492,0
+NVAX.US,D,20140715,000000,89,90.8,85,85.2,174924,0
+NVAX.US,D,20140716,000000,86,86.6,82.6,83.6,139144,0
+NVAX.US,D,20140717,000000,83,84.6,80.2,81.6,219995,0
+NVAX.US,D,20140718,000000,81.8,85,81.3,84.4,127220,0
+NVAX.US,D,20140721,000000,84.2,86.6,82.6,86,82562,0
+NVAX.US,D,20140722,000000,86.8,88.4,86,86.4,95199,0
+NVAX.US,D,20140723,000000,87,91,86.6,90.8,139414,0
+NVAX.US,D,20140724,000000,91.2,91.8,89,89.4,97887,0
+NVAX.US,D,20140725,000000,89,89.2,86,88,92625,0
+NVAX.US,D,20140728,000000,87.6,87.8,83.6,85.8,93994,0
+NVAX.US,D,20140729,000000,86.2,90.8,85.6,90,143758,0
+NVAX.US,D,20140730,000000,91.8,92.6,89.6,91.2,152960,0
+NVAX.US,D,20140731,000000,89.6,90,86,86.8,289937,0
+NVAX.US,D,20140801,000000,86.6,87.6,83.8,85.4,125384,0
+NVAX.US,D,20140804,000000,86,89.8,83.4,88,143652,0
+NVAX.US,D,20140805,000000,88,90.8,87,88.8,167037,0
+NVAX.US,D,20140806,000000,88.4,93.6,87.2,91.6,166452,0
+NVAX.US,D,20140807,000000,86.6,87.6,82,84.4,184348,0
+NVAX.US,D,20140808,000000,84.6,87.398,82.8,86.8,141110,0
+NVAX.US,D,20140811,000000,87.4,90.4,86.2,89.4,129289,0
+NVAX.US,D,20140812,000000,89,90.2,86.4,86.8,110784,0
+NVAX.US,D,20140813,000000,90.6,90.6,87.4,88.6,301780,0
+NVAX.US,D,20140814,000000,89.2,93.4,88.6,93,223834,0
+NVAX.US,D,20140815,000000,94.4,95.6,89.8,92.8,197586,0
+NVAX.US,D,20140818,000000,95.2,95.4,92.8,93.6,152919,0
+NVAX.US,D,20140819,000000,93.8,94,90.8,92,103466,0
+NVAX.US,D,20140820,000000,91.2,92.2,90,90.2,88417,0
+NVAX.US,D,20140821,000000,90.6,91,89.2,89.6,94254,0
+NVAX.US,D,20140822,000000,89.4,91.4,88.2,90.6,88038,0
+NVAX.US,D,20140825,000000,91.8,94.6,91.8,93.6,136336,0
+NVAX.US,D,20140826,000000,93.8,96.8,93.6,95.8,157397,0
+NVAX.US,D,20140827,000000,95.6,96.6,94.2,94.6,98761,0
+NVAX.US,D,20140828,000000,94.2,95.4,92.4,92.4,90255,0
+NVAX.US,D,20140829,000000,92.4,94.2,91.2,93.8,73185,0
+NVAX.US,D,20140902,000000,95,97.8,94,97.6,217550,0
+NVAX.US,D,20140903,000000,98,98.4,94.4,95.4,204932,0
+NVAX.US,D,20140904,000000,95.8,97.2,93.8,95,110785,0
+NVAX.US,D,20140905,000000,94.6,95.6,92.6,94.6,112493,0
+NVAX.US,D,20140908,000000,95.8,99.6,95.8,98,143020,0
+NVAX.US,D,20140909,000000,98.4,98.6,94,94.8,132272,0
+NVAX.US,D,20140910,000000,94.8,97,94.6,96.8,83294,0
+NVAX.US,D,20140911,000000,95.6,96.6,94.2,96.4,70020,0
+NVAX.US,D,20140912,000000,96.2,96.8,94.4,95.2,79170,0
+NVAX.US,D,20140915,000000,95.6,95.6,90.2,90.4,131431,0
+NVAX.US,D,20140916,000000,90.4,91.2,89,90,109622,0
+NVAX.US,D,20140917,000000,90.6,93.1,90.6,91.8,141407,0
+NVAX.US,D,20140918,000000,92.2,92.4,88,89.6,133146,0
+NVAX.US,D,20140919,000000,90,90.8,87,88.4,240782,0
+NVAX.US,D,20140922,000000,88,89.6,85,86,121579,0
+NVAX.US,D,20140923,000000,89.4,89.8,85.4,85.8,157998,0
+NVAX.US,D,20140924,000000,86.2,88.1,86.2,86.6,131928,0
+NVAX.US,D,20140925,000000,86,87,80.6,83,242927,0
+NVAX.US,D,20140926,000000,83.8,84.6,83,83.8,98551,0
+NVAX.US,D,20140929,000000,83.2,86.4,81.6,86.4,127883,0
+NVAX.US,D,20140930,000000,86.2,87,83.2,83.4,195773,0
+NVAX.US,D,20141001,000000,83.4,83.6,80.4,82.4,195072,0
+NVAX.US,D,20141002,000000,82,83.6,78.4,81,151115,0
+NVAX.US,D,20141003,000000,82.4,82.6,79.4,82.2,101531,0
+NVAX.US,D,20141006,000000,83.2,86,81.5,84,148137,0
+NVAX.US,D,20141007,000000,85.2,91.8,83.5,86.6,334164,0
+NVAX.US,D,20141008,000000,86.6,91.6,86.4,91.4,331800,0
+NVAX.US,D,20141009,000000,91.4,92.6,87.4,88.2,203113,0
+NVAX.US,D,20141010,000000,86.6,91.8,86.6,88,217071,0
+NVAX.US,D,20141013,000000,88.2,89.6,82,84.6,229973,0
+NVAX.US,D,20141014,000000,86,92.8,85,89.8,293548,0
+NVAX.US,D,20141015,000000,87.4,94.2,86.4,93.8,260985,0
+NVAX.US,D,20141016,000000,91,106.4,89.2,103.2,463083,0
+NVAX.US,D,20141017,000000,103.8,103.8,97,97.6,250739,0
+NVAX.US,D,20141020,000000,97.2,100.8,96.4,100.2,136626,0
+NVAX.US,D,20141021,000000,100.8,101,98.4,99.8,89035,0
+NVAX.US,D,20141022,000000,99.8,100.6,96.8,97,147793,0
+NVAX.US,D,20141023,000000,98.4,101.4,96.6,99.8,137973,0
+NVAX.US,D,20141024,000000,100.4,105,99.8,102.6,287592,0
+NVAX.US,D,20141027,000000,109.2,117,105.4,116,1166897,0
+NVAX.US,D,20141028,000000,114,116.4,108.4,109.6,549295,0
+NVAX.US,D,20141029,000000,110,111,106.2,108.2,250763,0
+NVAX.US,D,20141030,000000,114.8,115,111.2,112.6,311392,0
+NVAX.US,D,20141031,000000,113,113.8,110.2,112,243143,0
+NVAX.US,D,20141103,000000,112,113.6,108,110.4,170132,0
+NVAX.US,D,20141104,000000,109.6,112,108,111,123976,0
+NVAX.US,D,20141105,000000,109.4,111,102.4,102.6,200726,0
+NVAX.US,D,20141106,000000,103.8,106.2,98.8,103,167975,0
+NVAX.US,D,20141107,000000,102.2,102.2,98.2,99,190452,0
+NVAX.US,D,20141110,000000,98.8,104.4,98.7,104.2,148932,0
+NVAX.US,D,20141111,000000,104,107.6,102.4,105.8,144628,0
+NVAX.US,D,20141112,000000,104.4,105,102.6,104.8,93784,0
+NVAX.US,D,20141113,000000,104.6,106.72,103.6,103.8,82634,0
+NVAX.US,D,20141114,000000,103.6,105.8,101.8,105.6,119609,0
+NVAX.US,D,20141117,000000,105.4,106.2,97.8,98,218577,0
+NVAX.US,D,20141118,000000,99.6,101,97.8,100.2,85087,0
+NVAX.US,D,20141119,000000,99.6,100.4,96.6,96.8,109063,0
+NVAX.US,D,20141120,000000,100.6,101.6,98.6,100.8,184657,0
+NVAX.US,D,20141121,000000,102.4,104.2,100,102,142906,0
+NVAX.US,D,20141124,000000,102,105.8,100.8,105,142629,0
+NVAX.US,D,20141125,000000,105.6,105.8,103.4,105.2,99222,0
+NVAX.US,D,20141126,000000,104.8,109,104,108.8,107681,0
+NVAX.US,D,20141128,000000,108.2,110.6,106.4,106.8,69218,0
+NVAX.US,D,20141201,000000,106.4,107.8,102.2,102.2,113334,0
+NVAX.US,D,20141202,000000,102.8,107.6,102,106.4,151960,0
+NVAX.US,D,20141203,000000,106.4,110.2,104.6,108.4,128711,0
+NVAX.US,D,20141204,000000,108.8,110.3,105.6,107,106887,0
+NVAX.US,D,20141205,000000,107.4,110,105,109.4,116492,0
+NVAX.US,D,20141208,000000,109.4,113.6,108.6,109.8,190965,0
+NVAX.US,D,20141209,000000,108.2,111,106,111,192393,0
+NVAX.US,D,20141210,000000,113.6,116.71,112.2,114.8,253533,0
+NVAX.US,D,20141211,000000,116,120,115.2,118.6,276355,0
+NVAX.US,D,20141212,000000,115.8,119.2,115,115.2,147155,0
+NVAX.US,D,20141215,000000,116.8,120.6,112.4,112.6,324599,0
+NVAX.US,D,20141216,000000,111.6,116.1,110.2,112,127857,0
+NVAX.US,D,20141217,000000,111,118.2,111,118.2,162466,0
+NVAX.US,D,20141218,000000,120.4,122.8,117.4,118.4,169590,0
+NVAX.US,D,20141219,000000,118.4,121.6,116.6,119.4,293764,0
+NVAX.US,D,20141222,000000,119,121.6,117.4,118.8,135780,0
+NVAX.US,D,20141223,000000,119,119.4,112.2,112.6,192105,0
+NVAX.US,D,20141224,000000,113,117.2,112.8,116.2,47464,0
+NVAX.US,D,20141226,000000,117,119.4,114.6,118.4,60455,0
+NVAX.US,D,20141229,000000,118.4,120.2,118.2,119.6,73212,0
+NVAX.US,D,20141230,000000,119.6,120.2,116.4,116.4,71240,0
+NVAX.US,D,20141231,000000,116.8,119.4,116.4,118.6,190046,0
+NVAX.US,D,20150102,000000,118,120.8,114,115.2,186454,0
+NVAX.US,D,20150105,000000,114.6,119.14,112.4,117.2,142089,0
+NVAX.US,D,20150106,000000,118.2,119.8,113.6,114.8,189485,0
+NVAX.US,D,20150107,000000,116.2,118,115,118,69578,0
+NVAX.US,D,20150108,000000,119,120,117.2,119,107977,0
+NVAX.US,D,20150109,000000,121,129.6,120.6,126.2,370908,0
+NVAX.US,D,20150112,000000,127.2,131.8,125.4,128.2,230942,0
+NVAX.US,D,20150113,000000,130,131.4,121.6,124,208144,0
+NVAX.US,D,20150114,000000,122,123.6,116.4,116.6,286887,0
+NVAX.US,D,20150115,000000,119.8,130.4,118.2,124,742109,0
+NVAX.US,D,20150116,000000,122.4,138.4,121.2,136.2,2022905,0
+NVAX.US,D,20150120,000000,138.2,148.6,137.4,145.8,672923,0
+NVAX.US,D,20150121,000000,145.4,154.8,139.4,142.2,589079,0
+NVAX.US,D,20150122,000000,143.37,147.2,136.4,147.2,324835,0
+NVAX.US,D,20150123,000000,146.8,148.8,142.8,147.4,152309,0
+NVAX.US,D,20150126,000000,147.8,154,147.4,152,206710,0
+NVAX.US,D,20150127,000000,150,158.2,150,156.4,256390,0
+NVAX.US,D,20150128,000000,158,161.2,152.2,153,303667,0
+NVAX.US,D,20150129,000000,154,158.2,148.2,157.2,158328,0
+NVAX.US,D,20150130,000000,156.4,161.4,154.8,156.2,244299,0
+NVAX.US,D,20150202,000000,156,159.6,151.2,154.4,236726,0
+NVAX.US,D,20150203,000000,153.8,155.2,140.6,149.4,284431,0
+NVAX.US,D,20150204,000000,148.2,156.3,145.4,154.4,202015,0
+NVAX.US,D,20150205,000000,154.6,159.8,153,159.6,176652,0
+NVAX.US,D,20150206,000000,162.6,166.4,158,159.4,244549,0
+NVAX.US,D,20150209,000000,160,164,156.6,160.6,137343,0
+NVAX.US,D,20150210,000000,162.4,167,160.8,165.5,129884,0
+NVAX.US,D,20150211,000000,164.6,171,161.8,164.8,180972,0
+NVAX.US,D,20150212,000000,168.8,169.8,164.8,168,158895,0
+NVAX.US,D,20150213,000000,168,176.8,164.8,176,276586,0
+NVAX.US,D,20150217,000000,178.4,184.6,174.2,176.4,364360,0
+NVAX.US,D,20150218,000000,176.4,182,176,181.4,226738,0
+NVAX.US,D,20150219,000000,180,187.2,180,185,166643,0
+NVAX.US,D,20150220,000000,185.4,194,183.2,190.2,233279,0
+NVAX.US,D,20150223,000000,192.6,196.6,188.2,189.8,324158,0
+NVAX.US,D,20150224,000000,189.6,192.8,182.2,186.2,287429,0
+NVAX.US,D,20150225,000000,185,188.4,168,186.6,355144,0
+NVAX.US,D,20150226,000000,186.8,188.2,180.8,186.2,174192,0
+NVAX.US,D,20150227,000000,173,185,170.2,183,263076,0
+NVAX.US,D,20150302,000000,180.6,182,173.8,178.4,319130,0
+NVAX.US,D,20150303,000000,177,177.8,167.6,171.4,542980,0
+NVAX.US,D,20150304,000000,170,177.8,167.2,176.6,190045,0
+NVAX.US,D,20150305,000000,177.8,184.4,177,178.8,217775,0
+NVAX.US,D,20150306,000000,177.4,179.4,173,176,182200,0
+NVAX.US,D,20150309,000000,177.2,178,170.6,175.8,157700,0
+NVAX.US,D,20150310,000000,173.2,183.4,172.6,180.4,175905,0
+NVAX.US,D,20150311,000000,181.2,184.2,177.6,180.4,188905,0
+NVAX.US,D,20150312,000000,181.2,186.8,179.8,185.8,195995,0
+NVAX.US,D,20150313,000000,184.8,188,180.2,185.8,191660,0
+NVAX.US,D,20150316,000000,186.2,190,185,188.2,210590,0
+NVAX.US,D,20150317,000000,188,191.2,186,188.6,146620,0
+NVAX.US,D,20150318,000000,187.8,191.8,184.4,189.4,154715,0
+NVAX.US,D,20150319,000000,187.8,195,185,194.2,177975,0
+NVAX.US,D,20150320,000000,194.4,199,191,191.6,436635,0
+NVAX.US,D,20150323,000000,192,192.6,186.6,191,149825,0
+NVAX.US,D,20150324,000000,190,194,184,185,206130,0
+NVAX.US,D,20150325,000000,175.8,179,158,159.6,453510,0
+NVAX.US,D,20150326,000000,147.2,154,147,151.6,1013140,0
+NVAX.US,D,20150327,000000,153.6,166,153.6,164.4,450765,0
+NVAX.US,D,20150330,000000,171.6,177.6,167,172.8,404260,0
+NVAX.US,D,20150331,000000,170.6,172,165.4,165.4,201373,0
+NVAX.US,D,20150401,000000,164.8,166.4,158.4,166,230020,0
+NVAX.US,D,20150402,000000,166,166.2,158,158.8,224760,0
+NVAX.US,D,20150406,000000,158,159.8,155,156.2,172215,0
+NVAX.US,D,20150407,000000,158.6,164,158.2,160.2,154135,0
+NVAX.US,D,20150408,000000,161.8,165.4,160.6,163.4,133420,0
+NVAX.US,D,20150409,000000,163.4,166.2,159,163.8,108568,0
+NVAX.US,D,20150410,000000,165,168.4,163.4,167,105360,0
+NVAX.US,D,20150413,000000,167.2,171.6,165.6,166.4,123195,0
+NVAX.US,D,20150414,000000,166,168.4,161.8,163.8,133125,0
+NVAX.US,D,20150415,000000,166,167.8,164.9,165.4,127134,0
+NVAX.US,D,20150416,000000,164.8,168.08,164,164.6,132703,0
+NVAX.US,D,20150417,000000,163.8,165,159,161.4,346810,0
+NVAX.US,D,20150420,000000,164.2,166.4,160,165.8,138333,0
+NVAX.US,D,20150421,000000,167.6,169.4,165,168.4,141760,0
+NVAX.US,D,20150422,000000,170,172,165.8,170.2,127163,0
+NVAX.US,D,20150423,000000,169.8,173.8,168,173,110735,0
+NVAX.US,D,20150424,000000,173,176.2,171.6,171.6,120468,0
+NVAX.US,D,20150427,000000,172.8,177.6,164.4,164.6,267355,0
+NVAX.US,D,20150428,000000,165,168.9,158.6,163.6,195738,0
+NVAX.US,D,20150429,000000,162.4,167.2,158,160.4,202800,0
+NVAX.US,D,20150430,000000,160.2,163.6,153,154.6,450785,0
+NVAX.US,D,20150501,000000,156.8,159.2,153.6,159,177240,0
+NVAX.US,D,20150504,000000,159.4,163.4,158.4,160.8,152775,0
+NVAX.US,D,20150505,000000,160.2,161,152,153.2,253530,0
+NVAX.US,D,20150506,000000,154.8,159,153,157.6,176038,0
+NVAX.US,D,20150507,000000,156,159.6,153.6,157.8,144011,0
+NVAX.US,D,20150508,000000,157.4,166.4,157,164.6,200015,0
+NVAX.US,D,20150511,000000,165,171.8,164.6,170.4,139915,0
+NVAX.US,D,20150512,000000,169.8,172.4,166.4,170.2,118062,0
+NVAX.US,D,20150513,000000,171.2,173.4,168.6,169.4,94430,0
+NVAX.US,D,20150514,000000,170,174.8,165.6,172.6,118650,0
+NVAX.US,D,20150515,000000,172.8,173.4,168.6,170.8,79630,0
+NVAX.US,D,20150518,000000,170,175,168.6,174.4,110964,0
+NVAX.US,D,20150519,000000,174.6,176.28,173.1,174.8,65228,0
+NVAX.US,D,20150520,000000,174.8,178.8,172.2,176.8,84245,0
+NVAX.US,D,20150521,000000,175.8,178.2,175,177.2,71610,0
+NVAX.US,D,20150522,000000,176.8,179.8,176.2,177.4,75450,0
+NVAX.US,D,20150526,000000,176.6,178.4,175.4,177.8,78860,0
+NVAX.US,D,20150527,000000,178.8,180,176.4,179.8,105950,0
+NVAX.US,D,20150528,000000,179,181,174,176.8,338424,0
+NVAX.US,D,20150529,000000,176.4,180.4,176,180,147275,0
+NVAX.US,D,20150601,000000,181.8,182.6,176,178.7,271703,0
+NVAX.US,D,20150602,000000,177.8,179,174.8,177.8,215784,0
+NVAX.US,D,20150603,000000,178.6,179.8,176.8,178.2,97475,0
+NVAX.US,D,20150604,000000,177.6,179.4,173,175.2,88715,0
+NVAX.US,D,20150605,000000,174.6,176.2,167.4,176.2,110945,0
+NVAX.US,D,20150608,000000,175.8,180.2,175.4,177.2,108855,0
+NVAX.US,D,20150609,000000,178.6,179.8,176.6,179,92142,0
+NVAX.US,D,20150610,000000,179.8,181.4,177.4,179.7,120080,0
+NVAX.US,D,20150611,000000,180.2,180.7,177.6,179.8,67934,0
+NVAX.US,D,20150612,000000,179.2,180,178,178.2,73865,0
+NVAX.US,D,20150615,000000,177.2,178.6,174.4,177.4,99295,0
+NVAX.US,D,20150616,000000,177.2,180.8,177,179.6,115240,0
+NVAX.US,D,20150617,000000,179.6,182.8,179,182.6,120300,0
+NVAX.US,D,20150618,000000,183.4,191,183,190.6,194015,0
+NVAX.US,D,20150619,000000,190,191.4,187.6,187.6,313930,0
+NVAX.US,D,20150622,000000,189.8,200,189.4,199.2,236360,0
+NVAX.US,D,20150623,000000,201.6,223.2,201.6,222.2,502466,0
+NVAX.US,D,20150624,000000,221,229,219.8,223.8,386245,0
+NVAX.US,D,20150625,000000,226.8,228.6,218,222.2,219465,0
+NVAX.US,D,20150626,000000,222.2,225.2,219.2,223,194720,0
+NVAX.US,D,20150629,000000,212.2,221.6,208.4,211.2,216325,0
+NVAX.US,D,20150630,000000,213.8,223.8,213,222.8,213447,0
+NVAX.US,D,20150701,000000,224.6,225.8,217.8,220,147995,0
+NVAX.US,D,20150702,000000,220.8,221.4,215.4,217.6,104310,0
+NVAX.US,D,20150706,000000,215.2,225,209.2,223.2,142815,0
+NVAX.US,D,20150707,000000,223.8,227.2,219.4,227,200810,0
+NVAX.US,D,20150708,000000,223.8,225,217.6,218.2,145840,0
+NVAX.US,D,20150709,000000,228.2,243.4,225.2,242.2,356650,0
+NVAX.US,D,20150710,000000,244.2,248.8,237.4,239.6,288675,0
+NVAX.US,D,20150713,000000,243.4,243.6,237.8,239.4,206160,0
+NVAX.US,D,20150714,000000,239.6,244.4,236.8,243.6,196552,0
+NVAX.US,D,20150715,000000,246.4,255.2,236.8,237.2,289719,0
+NVAX.US,D,20150716,000000,241.6,244,237.2,241.8,200720,0
+NVAX.US,D,20150717,000000,242.6,243,238,241.8,407405,0
+NVAX.US,D,20150720,000000,243.2,250.6,242.2,248.6,181750,0
+NVAX.US,D,20150721,000000,259,262.4,243,246.4,289900,0
+NVAX.US,D,20150722,000000,243.4,250.6,238.6,248.4,139925,0
+NVAX.US,D,20150723,000000,248.4,248.4,237.2,239.8,159400,0
+NVAX.US,D,20150724,000000,237.6,245.8,235,235.8,175600,0
+NVAX.US,D,20150727,000000,235,235,221.6,232.4,219990,0
+NVAX.US,D,20150728,000000,234,246,230.6,243.8,167845,0
+NVAX.US,D,20150729,000000,242.4,244.8,234.2,238.8,144190,0
+NVAX.US,D,20150730,000000,244.6,245,235.2,242.2,149525,0
+NVAX.US,D,20150731,000000,242.6,246.6,237.4,241.2,134725,0
+NVAX.US,D,20150803,000000,244.2,249.6,238.4,242.4,148092,0
+NVAX.US,D,20150804,000000,242.8,243.8,230.4,235.2,217270,0
+NVAX.US,D,20150805,000000,236,243.8,235.4,239.8,121890,0
+NVAX.US,D,20150806,000000,239.6,241.4,226.4,228.4,171163,0
+NVAX.US,D,20150807,000000,224.2,224.6,210.4,216.6,299280,0
+NVAX.US,D,20150810,000000,217.6,224.8,217.6,223.8,237960,0
+NVAX.US,D,20150811,000000,246.6,300.2,246.2,277.8,1545273,0
+NVAX.US,D,20150812,000000,272.8,275.8,256.4,273,404795,0
+NVAX.US,D,20150813,000000,279.4,289.8,268.4,268.8,386735,0
+NVAX.US,D,20150814,000000,267.6,276.8,260.6,266,255770,0
+NVAX.US,D,20150817,000000,266,285,264,282.8,218015,0
+NVAX.US,D,20150818,000000,283,283.6,269.2,269.8,191835,0
+NVAX.US,D,20150819,000000,268,272.2,260.2,262.4,192330,0
+NVAX.US,D,20150820,000000,260,264.6,246.6,246.8,223385,0
+NVAX.US,D,20150821,000000,238,251,233.6,243,242965,0
+NVAX.US,D,20150824,000000,219,232,202,214.6,380628,0
+NVAX.US,D,20150825,000000,230,231.2,204.8,205,286195,0
+NVAX.US,D,20150826,000000,211.4,217.8,200.6,215.8,289780,0
+NVAX.US,D,20150827,000000,223.4,234.6,219,232.4,343655,0
+NVAX.US,D,20150828,000000,227.2,234,225.6,232.4,189415,0
+NVAX.US,D,20150831,000000,229.8,234,214.6,215.4,210915,0
+NVAX.US,D,20150901,000000,207.6,212.2,201.6,210.2,556100,0
+NVAX.US,D,20150902,000000,214,219.4,210.6,218.6,200275,0
+NVAX.US,D,20150903,000000,220.6,223,207.6,208.2,166445,0
+NVAX.US,D,20150904,000000,205.6,210.8,202.2,205.2,198080,0
+NVAX.US,D,20150908,000000,210.2,213.2,205.6,212.8,219895,0
+NVAX.US,D,20150909,000000,214.4,215,202.6,203.4,193020,0
+NVAX.US,D,20150910,000000,203.4,205.6,196.4,202,363333,0
+NVAX.US,D,20150911,000000,206.6,208,196.2,200,261745,0
+NVAX.US,D,20150914,000000,200,201.8,193.2,195,128360,0
+NVAX.US,D,20150915,000000,195,204,194,203.4,148500,0
+NVAX.US,D,20150916,000000,208.4,208.4,196.2,199,231890,0
+NVAX.US,D,20150917,000000,198.6,209.4,198.2,207.4,203107,0
+NVAX.US,D,20150918,000000,203.4,212.4,202.6,211.4,269660,0
+NVAX.US,D,20150921,000000,212,214,193.6,198.2,355725,0
+NVAX.US,D,20150922,000000,193.2,199.4,190.8,195.4,208195,0
+NVAX.US,D,20150923,000000,196,197.6,185.6,189.8,296463,0
+NVAX.US,D,20150924,000000,188.4,191.2,180.8,183.8,203416,0
+NVAX.US,D,20150925,000000,186.6,187.8,167.6,172.6,402760,0
+NVAX.US,D,20150928,000000,170.2,175.4,158.4,163,429139,0
+NVAX.US,D,20150929,000000,158.2,168.4,125,128.2,1325730,0
+NVAX.US,D,20150930,000000,141.4,157.6,140,141.4,1301760,0
+NVAX.US,D,20151001,000000,142.4,146,128.6,135.4,683275,0
+NVAX.US,D,20151002,000000,131.2,140.6,128,140.4,479555,0
+NVAX.US,D,20151005,000000,142.8,145.8,136.2,141.8,328081,0
+NVAX.US,D,20151006,000000,139.8,143,127.2,136,319260,0
+NVAX.US,D,20151007,000000,136.8,145.4,130,145.2,325250,0
+NVAX.US,D,20151008,000000,144.2,152.4,140.4,152.2,476225,0
+NVAX.US,D,20151009,000000,153.4,161.6,148.6,160.8,372250,0
+NVAX.US,D,20151012,000000,161.2,162.2,154.42,156,217615,0
+NVAX.US,D,20151013,000000,155,162.4,152,152.4,270155,0
+NVAX.US,D,20151014,000000,153.4,159,148,149.6,299710,0
+NVAX.US,D,20151015,000000,148.8,156.6,147.4,156.4,248140,0
+NVAX.US,D,20151016,000000,157.4,159.8,151.2,153.6,568545,0
+NVAX.US,D,20151019,000000,155.4,156,145.6,150.8,285694,0
+NVAX.US,D,20151020,000000,149.8,150.4,139.2,139.8,248798,0
+NVAX.US,D,20151021,000000,139.6,142.2,130.4,136,364330,0
+NVAX.US,D,20151022,000000,137,140,130,132.6,329185,0
+NVAX.US,D,20151023,000000,135,141.8,131,141.2,308095,0
+NVAX.US,D,20151026,000000,140,141.4,136.4,138.4,201420,0
+NVAX.US,D,20151027,000000,137,140.8,134.6,140,220685,0
+NVAX.US,D,20151028,000000,140,147,137,146.8,219350,0
+NVAX.US,D,20151029,000000,146,147.2,137.2,137.6,215970,0
+NVAX.US,D,20151030,000000,138.2,140,133.6,135,245820,0
+NVAX.US,D,20151102,000000,135.8,154.8,135.8,153.6,318694,0
+NVAX.US,D,20151103,000000,152,160.6,146.6,158,307855,0
+NVAX.US,D,20151104,000000,164.2,165.2,156.4,161,301833,0
+NVAX.US,D,20151105,000000,160.4,161,154,155.6,200935,0
+NVAX.US,D,20151106,000000,155.4,162.6,151.2,160,320300,0
+NVAX.US,D,20151109,000000,146.2,161.4,141,149.9,705926,0
+NVAX.US,D,20151110,000000,150,150,135.4,140.4,454280,0
+NVAX.US,D,20151111,000000,140.4,142.2,135.8,135.8,230670,0
+NVAX.US,D,20151112,000000,134.4,135,131.4,131.8,163460,0
+NVAX.US,D,20151113,000000,131,135.8,130,134.4,159725,0
+NVAX.US,D,20151116,000000,133.4,140.2,133,140.2,245510,0
+NVAX.US,D,20151117,000000,141.6,153.8,140,149.4,354645,0
+NVAX.US,D,20151118,000000,149.4,153.2,146.8,153.2,203410,0
+NVAX.US,D,20151119,000000,153.8,154,139.8,140.8,262810,0
+NVAX.US,D,20151120,000000,141.4,145.6,139.2,143.8,171245,0
+NVAX.US,D,20151123,000000,143.4,153,142.2,150.4,175740,0
+NVAX.US,D,20151124,000000,149,155.4,147.6,154,165725,0
+NVAX.US,D,20151125,000000,154.6,159.8,150.2,159.6,166155,0
+NVAX.US,D,20151127,000000,159.4,161,154,156,103140,0
+NVAX.US,D,20151130,000000,158.4,174,156.6,171.2,430835,0
+NVAX.US,D,20151201,000000,171.8,173.4,164.6,171,417607,0
+NVAX.US,D,20151202,000000,171.8,184.6,171,174.4,393534,0
+NVAX.US,D,20151203,000000,175.6,176.8,164,165.2,238933,0
+NVAX.US,D,20151204,000000,166.8,174.4,164.2,174.4,229665,0
+NVAX.US,D,20151207,000000,172.2,172.8,160.4,161.4,248385,0
+NVAX.US,D,20151208,000000,158.6,167.5,156.4,165.6,224039,0
+NVAX.US,D,20151209,000000,164,165.4,157.4,159.4,174500,0
+NVAX.US,D,20151210,000000,159.8,165.4,158.4,165,155190,0
+NVAX.US,D,20151211,000000,161,163.4,154.2,154.6,219145,0
+NVAX.US,D,20151214,000000,154.2,154.2,143.8,148.6,234098,0
+NVAX.US,D,20151215,000000,152.2,165,151.6,164.2,309440,0
+NVAX.US,D,20151216,000000,165.8,175.8,164.8,175.4,309805,0
+NVAX.US,D,20151217,000000,176,179,170.4,173.4,278070,0
+NVAX.US,D,20151218,000000,172.4,177.6,170.2,170.6,491655,0
+NVAX.US,D,20151221,000000,171.6,174.6,165.4,172.2,252910,0
+NVAX.US,D,20151222,000000,174,174.2,165.2,165.6,183470,0
+NVAX.US,D,20151223,000000,166.4,169.4,164.2,167.2,120235,0
+NVAX.US,D,20151224,000000,167.8,173.4,167.8,169.6,87059,0
+NVAX.US,D,20151228,000000,168,170,164.4,165.6,151800,0
+NVAX.US,D,20151229,000000,167,174.7,165.8,173.8,154882,0
+NVAX.US,D,20151230,000000,174,174,166.4,167,119682,0
+NVAX.US,D,20151231,000000,166.6,169.8,163.2,167.8,203167,0
+NVAX.US,D,20160104,000000,163.4,165,155.2,157.6,231961,0
+NVAX.US,D,20160105,000000,158.4,161.8,155,157.8,143938,0
+NVAX.US,D,20160106,000000,153.8,154.8,148.2,150.8,232918,0
+NVAX.US,D,20160107,000000,145,147.6,135.2,138.4,337440,0
+NVAX.US,D,20160108,000000,142.6,143.2,139.2,141.4,141832,0
+NVAX.US,D,20160111,000000,141.6,143.6,126,131.5,293077,0
+NVAX.US,D,20160112,000000,134.2,140,123,132.8,293404,0
+NVAX.US,D,20160113,000000,138.8,139.2,117.6,120.4,364137,0
+NVAX.US,D,20160114,000000,123,134.6,99.6,131.4,530297,0
+NVAX.US,D,20160115,000000,120.2,130.6,119.6,130.2,349303,0
+NVAX.US,D,20160119,000000,134.8,134.8,117,121.4,414480,0
+NVAX.US,D,20160120,000000,117,127,109.2,124,408671,0
+NVAX.US,D,20160121,000000,125.2,131.54,120,124.2,332306,0
+NVAX.US,D,20160122,000000,127.6,133,122.76,132.4,397212,0
+NVAX.US,D,20160125,000000,122,130.8,108.5,111.2,958923,0
+NVAX.US,D,20160126,000000,107.8,113,105.4,112.9,978373,0
+NVAX.US,D,20160127,000000,113.2,113.8,105.6,106.8,430260,0
+NVAX.US,D,20160128,000000,108.4,108.8,96,97.4,540420,0
+NVAX.US,D,20160129,000000,100.4,105.2,98,103,401451,0
+NVAX.US,D,20160201,000000,103.6,103.8,97.4,100.8,405603,0
+NVAX.US,D,20160202,000000,98.8,102.2,91.4,94,643505,0
+NVAX.US,D,20160203,000000,96,96.8,81.5,91.8,529184,0
+NVAX.US,D,20160204,000000,90.4,99,87.8,97.6,479687,0
+NVAX.US,D,20160205,000000,96.4,97.2,90.2,96.2,862585,0
+NVAX.US,D,20160208,000000,93,95.2,88.4,93,696648,0
+NVAX.US,D,20160209,000000,90.2,97,87,92.4,420989,0
+NVAX.US,D,20160210,000000,94.4,100.2,92.36,93.2,383826,0
+NVAX.US,D,20160211,000000,90.2,93.2,88.2,90.6,500308,0
+NVAX.US,D,20160212,000000,92.8,93.5,89.6,92.2,296193,0
+NVAX.US,D,20160216,000000,96,102,94,98,372114,0
+NVAX.US,D,20160217,000000,100.8,102.82,98.2,101.4,381707,0
+NVAX.US,D,20160218,000000,103.2,104,96.8,97.2,375789,0
+NVAX.US,D,20160219,000000,96.4,102.6,93.9,101.2,410522,0
+NVAX.US,D,20160222,000000,103.4,104.4,99.9,100.6,238448,0
+NVAX.US,D,20160223,000000,100.2,102,96.4,96.6,184218,0
+NVAX.US,D,20160224,000000,95.6,96.8,90.2,95.8,294168,0
+NVAX.US,D,20160225,000000,95.6,97.8,91,91.8,258637,0
+NVAX.US,D,20160226,000000,93.4,95,90.6,94.2,259878,0
+NVAX.US,D,20160229,000000,93.2,96,84.4,87.2,592605,0
+NVAX.US,D,20160301,000000,89,96.3,87,94,844704,0
+NVAX.US,D,20160302,000000,94.2,97.8,91.4,96.4,429971,0
+NVAX.US,D,20160303,000000,96.6,97.4,94,95.8,340993,0
+NVAX.US,D,20160304,000000,96.6,99.8,94.6,97.2,288055,0
+NVAX.US,D,20160307,000000,96.6,106.5,94.9,102.8,328018,0
+NVAX.US,D,20160308,000000,103.6,103.8,97.198,97.6,309646,0
+NVAX.US,D,20160309,000000,98.2,99.6,94.6,98.2,167956,0
+NVAX.US,D,20160310,000000,99.2,101.2,92.6,95,222664,0
+NVAX.US,D,20160311,000000,96.8,97.8,93.4,97.6,165244,0
+NVAX.US,D,20160314,000000,96.8,110,95.8,107.6,429962,0
+NVAX.US,D,20160315,000000,107,107.4,99,99.8,299390,0
+NVAX.US,D,20160316,000000,98.6,102.6,94.4,97.4,256537,0
+NVAX.US,D,20160317,000000,96.2,99.6,93.798,98,221558,0
+NVAX.US,D,20160318,000000,98.8,102.4,97.6,101.4,457400,0
+NVAX.US,D,20160321,000000,101.2,107.3,100.4,105,278051,0
+NVAX.US,D,20160322,000000,103.6,112.79,103.2,110.4,342378,0
+NVAX.US,D,20160323,000000,110.2,112.4,103,103.2,304782,0
+NVAX.US,D,20160324,000000,103.2,106.6,100,103.6,231113,0
+NVAX.US,D,20160328,000000,104.2,104.8,100.8,100.8,177548,0
+NVAX.US,D,20160329,000000,100.4,104.4,97.2,104.2,223260,0
+NVAX.US,D,20160330,000000,105.2,111.8,101.6,102.8,281664,0
+NVAX.US,D,20160331,000000,103.6,106.42,101.8,103.2,306680,0
+NVAX.US,D,20160401,000000,101.8,111,101.6,109.8,266591,0
+NVAX.US,D,20160404,000000,109,110.2,105.4,106.4,263079,0
+NVAX.US,D,20160405,000000,105.2,110.6,103.2,106.8,223345,0
+NVAX.US,D,20160406,000000,107.4,113.7,106.2,113.6,298046,0
+NVAX.US,D,20160407,000000,113,116.1,109.4,109.8,309385,0
+NVAX.US,D,20160408,000000,111,113.8,109,110.2,187148,0
+NVAX.US,D,20160411,000000,111.6,115,109,109.4,234162,0
+NVAX.US,D,20160412,000000,109.2,111,105.6,109.4,206322,0
+NVAX.US,D,20160413,000000,111.6,112.4,109.1,111.4,213179,0
+NVAX.US,D,20160414,000000,112.8,114,109.2,111.4,309197,0
+NVAX.US,D,20160415,000000,110.4,111.6,107.4,109.4,229132,0
+NVAX.US,D,20160418,000000,108.4,111.6,107,109.8,169964,0
+NVAX.US,D,20160419,000000,109.8,110.8,105.2,106.3,228749,0
+NVAX.US,D,20160420,000000,105.8,106.8,102.4,104.6,191709,0
+NVAX.US,D,20160421,000000,105,110.2,103.6,110,189763,0
+NVAX.US,D,20160422,000000,109.8,112,106.6,112,223104,0
+NVAX.US,D,20160425,000000,112,112.57,108.2,109,143454,0
+NVAX.US,D,20160426,000000,109.2,111,105.2,110,260794,0
+NVAX.US,D,20160427,000000,108.8,110.8,107.6,109.6,222401,0
+NVAX.US,D,20160428,000000,108.6,113.5,108,109,268818,0
+NVAX.US,D,20160429,000000,108.6,109.8,104.8,104.8,243288,0
+NVAX.US,D,20160502,000000,106,106.6,101.4,106.4,249399,0
+NVAX.US,D,20160503,000000,104.2,105.4,100.2,100.6,194838,0
+NVAX.US,D,20160504,000000,101.8,102.8,95.2,95.6,314572,0
+NVAX.US,D,20160505,000000,94.2,96.4,90.2,91.6,305054,0
+NVAX.US,D,20160506,000000,91.4,93.4,89.8,92.6,224734,0
+NVAX.US,D,20160509,000000,90.4,96.4,89.8,95.8,279466,0
+NVAX.US,D,20160510,000000,96,98,89.8,93.4,270374,0
+NVAX.US,D,20160511,000000,92.8,94,88.8,89.2,153854,0
+NVAX.US,D,20160512,000000,89.2,91.2,85.4,86.6,174607,0
+NVAX.US,D,20160513,000000,86,89.4,86,88.2,156683,0
+NVAX.US,D,20160516,000000,88.8,94,87.8,93.8,189553,0
+NVAX.US,D,20160517,000000,93.6,101,93.4,97.2,281893,0
+NVAX.US,D,20160518,000000,96.8,103.2,96.6,103,240554,0
+NVAX.US,D,20160519,000000,102.4,106.2,100,102,189316,0
+NVAX.US,D,20160520,000000,102.2,104.9,102.2,104.8,168426,0
+NVAX.US,D,20160523,000000,105.4,109.4,105.2,107.2,164730,0
+NVAX.US,D,20160524,000000,108.8,110.4,107.4,110,163342,0
+NVAX.US,D,20160525,000000,118,121.2,114.6,115.6,486678,0
+NVAX.US,D,20160526,000000,115.4,115.6,111.4,112.4,158307,0
+NVAX.US,D,20160527,000000,112.8,117.2,111.55,117.2,145788,0
+NVAX.US,D,20160531,000000,119.6,125.76,118.6,121.8,398146,0
+NVAX.US,D,20160601,000000,120.4,124.2,120.2,122.8,361289,0
+NVAX.US,D,20160602,000000,123,126,122,126,200582,0
+NVAX.US,D,20160603,000000,126.2,126.65,120.2,122.4,336224,0
+NVAX.US,D,20160606,000000,122,130.2,118.8,129.4,280329,0
+NVAX.US,D,20160607,000000,129.6,138.4,126,131.2,367516,0
+NVAX.US,D,20160608,000000,133.2,135,130.8,134,203805,0
+NVAX.US,D,20160609,000000,133.2,139.6,132.2,132.2,301140,0
+NVAX.US,D,20160610,000000,131,131.8,127.2,129.9,198119,0
+NVAX.US,D,20160613,000000,130.2,132.7,126.8,127,213978,0
+NVAX.US,D,20160614,000000,126,131.7,125.6,131.4,182539,0
+NVAX.US,D,20160615,000000,133,135.2,131.8,133,195134,0
+NVAX.US,D,20160616,000000,132.6,136,130,135.4,172564,0
+NVAX.US,D,20160617,000000,136.2,137.8,133.2,133.8,441239,0
+NVAX.US,D,20160620,000000,137,139,134.2,136.2,155061,0
+NVAX.US,D,20160621,000000,136.8,137,133,134.4,155035,0
+NVAX.US,D,20160622,000000,134.4,137.8,131.4,133.8,165876,0
+NVAX.US,D,20160623,000000,135.4,138.2,133.9,138.2,127080,0
+NVAX.US,D,20160624,000000,130.6,135.8,129.8,133.2,267869,0
+NVAX.US,D,20160627,000000,130.6,134.6,125.2,125.4,343702,0
+NVAX.US,D,20160628,000000,128,140,127.6,139.4,444743,0
+NVAX.US,D,20160629,000000,141.8,145,138,143.4,308960,0
+NVAX.US,D,20160630,000000,145.6,148,142.8,145.4,280205,0
+NVAX.US,D,20160701,000000,145,150.2,144.4,149.8,230761,0
+NVAX.US,D,20160705,000000,149.2,150,144.2,144.6,191369,0
+NVAX.US,D,20160706,000000,143.6,149.4,141.2,149.2,172161,0
+NVAX.US,D,20160707,000000,149.8,153,146.6,149.2,176110,0
+NVAX.US,D,20160708,000000,149,153.6,148.8,152.4,179003,0
+NVAX.US,D,20160711,000000,156,159.4,154.8,155.4,239234,0
+NVAX.US,D,20160712,000000,157.8,158,154,154.6,185478,0
+NVAX.US,D,20160713,000000,155,155.6,148,148.6,224371,0
+NVAX.US,D,20160714,000000,149.6,154,149.2,151,172296,0
+NVAX.US,D,20160715,000000,152.4,153.2,150.1,151.2,246739,0
+NVAX.US,D,20160718,000000,151.6,152.8,149.8,151.8,128201,0
+NVAX.US,D,20160719,000000,151.6,152.6,144.8,145.2,180839,0
+NVAX.US,D,20160720,000000,145.4,148.6,144.4,148.6,143136,0
+NVAX.US,D,20160721,000000,149.8,151.2,146.8,148.8,155268,0
+NVAX.US,D,20160722,000000,147.6,148.2,143,147,275674,0
+NVAX.US,D,20160725,000000,147,148.6,144.8,146,242629,0
+NVAX.US,D,20160726,000000,146.6,147.6,144.6,147.4,167732,0
+NVAX.US,D,20160727,000000,148.4,150,146.4,148.2,241560,0
+NVAX.US,D,20160728,000000,149.6,149.6,144.6,147.6,160787,0
+NVAX.US,D,20160729,000000,146.4,148.7,142.2,146.4,191542,0
+NVAX.US,D,20160801,000000,147.4,149.7,145.2,147,191372,0
+NVAX.US,D,20160802,000000,147.2,147.8,141.2,143.8,171939,0
+NVAX.US,D,20160803,000000,144.4,153,143.6,152.2,197707,0
+NVAX.US,D,20160804,000000,153.6,155.73,150.2,150.2,149869,0
+NVAX.US,D,20160805,000000,151,154,150.2,152.8,127152,0
+NVAX.US,D,20160808,000000,154,154.8,150,150.6,125443,0
+NVAX.US,D,20160809,000000,152,153.6,149.2,151.4,181983,0
+NVAX.US,D,20160810,000000,146.6,147.4,134.4,136.6,539710,0
+NVAX.US,D,20160811,000000,138,139.2,134.2,137.2,271939,0
+NVAX.US,D,20160812,000000,138.4,142.8,137.2,140.8,398042,0
+NVAX.US,D,20160815,000000,142.4,152.3,142,150.2,227237,0
+NVAX.US,D,20160816,000000,151,152.2,147,147.6,212147,0
+NVAX.US,D,20160817,000000,148,149,145.6,147.2,128842,0
+NVAX.US,D,20160818,000000,147.8,148.1,142.8,143.8,266032,0
+NVAX.US,D,20160819,000000,143.2,143.4,139.1,140.5,256092,0
+NVAX.US,D,20160822,000000,140.4,144.6,138,144.6,194862,0
+NVAX.US,D,20160823,000000,145.8,149.4,145.4,148,127674,0
+NVAX.US,D,20160824,000000,148,151.8,139.4,139.8,267647,0
+NVAX.US,D,20160825,000000,141.4,144.2,132.8,137.4,264351,0
+NVAX.US,D,20160826,000000,144,145.8,140.8,143.6,258535,0
+NVAX.US,D,20160829,000000,144,144.38,139.8,144.2,175321,0
+NVAX.US,D,20160830,000000,141.6,143.7,138.4,139.2,256081,0
+NVAX.US,D,20160831,000000,140,140.4,135.6,136.8,154426,0
+NVAX.US,D,20160901,000000,137,137.8,134.1,136.4,128599,0
+NVAX.US,D,20160902,000000,136.6,138.4,134.4,135.4,112377,0
+NVAX.US,D,20160906,000000,137.4,145,135.8,145,210889,0
+NVAX.US,D,20160907,000000,145,152,143.8,145,205647,0
+NVAX.US,D,20160908,000000,144.6,152,144,150,250014,0
+NVAX.US,D,20160909,000000,152.8,163,151.6,155.8,728860,0
+NVAX.US,D,20160912,000000,160,163.6,156,163.6,425697,0
+NVAX.US,D,20160913,000000,160.2,162,157,159.2,265749,0
+NVAX.US,D,20160914,000000,162,168.32,162,166.2,257268,0
+NVAX.US,D,20160915,000000,169.6,169.8,162,166.8,285345,0
+NVAX.US,D,20160916,000000,23.4,33.6,23.2,25.8,12008854,0
+NVAX.US,D,20160919,000000,28.6,30,27.2,29.6,4026857,0
+NVAX.US,D,20160920,000000,29.8,30.4,27.8,29.2,1444997,0
+NVAX.US,D,20160921,000000,29.8,38.8,29,38.8,4494521,0
+NVAX.US,D,20160922,000000,44.8,45,41,43,4188645,0
+NVAX.US,D,20160923,000000,45,48.2,43.4,45.2,3492668,0
+NVAX.US,D,20160926,000000,46,48.6,45.4,47,1855350,0
+NVAX.US,D,20160927,000000,48.6,49.4,42.8,45.5,2651911,0
+NVAX.US,D,20160928,000000,46.2,46.2,42.4,43.9,1399274,0
+NVAX.US,D,20160929,000000,44,45,40,41.4,1378992,0
+NVAX.US,D,20160930,000000,41.6,41.8,39.6,41.6,821829,0
+NVAX.US,D,20161003,000000,41.8,43.4,41.2,41.6,551778,0
+NVAX.US,D,20161004,000000,41.6,41.8,39.6,40,561842,0
+NVAX.US,D,20161005,000000,39.8,41.2,39.2,40.2,663741,0
+NVAX.US,D,20161006,000000,39.8,40,37.4,37.6,650281,0
+NVAX.US,D,20161007,000000,34.4,37,32.2,36,1026442,0
+NVAX.US,D,20161010,000000,35.2,38.4,35.2,37.6,447644,0
+NVAX.US,D,20161011,000000,37.8,38.6,35.4,35.4,440906,0
+NVAX.US,D,20161012,000000,35.6,35.722,32.4,32.4,723815,0
+NVAX.US,D,20161013,000000,32.6,34.128,32.4,32.6,489322,0
+NVAX.US,D,20161014,000000,33.2,33.4,31,31.2,451655,0
+NVAX.US,D,20161017,000000,30.8,31.6,30,30.6,391072,0
+NVAX.US,D,20161018,000000,30,32.6,30,31.8,354436,0
+NVAX.US,D,20161019,000000,32,32.3,31,31.8,206894,0
+NVAX.US,D,20161020,000000,31.2,32.4,31.2,31.4,280646,0
+NVAX.US,D,20161021,000000,32,32,30.2,30.4,408254,0
+NVAX.US,D,20161024,000000,31,32.4,30.4,31.6,303122,0
+NVAX.US,D,20161025,000000,31.2,31.8,30.6,31,225173,0
+NVAX.US,D,20161026,000000,31,33.4,31,32,327320,0
+NVAX.US,D,20161027,000000,32.2,33,29.8,30.2,329692,0
+NVAX.US,D,20161028,000000,30.2,30.4,28.4,28.8,466969,0
+NVAX.US,D,20161031,000000,29,31.312,28.4,30.4,302346,0
+NVAX.US,D,20161101,000000,30.2,30.5,28.4,28.9,480341,0
+NVAX.US,D,20161102,000000,29,29.2,26.8,26.8,348508,0
+NVAX.US,D,20161103,000000,27,27.2,24.4,24.4,565065,0
+NVAX.US,D,20161104,000000,25,30.4,25,29,780089,0
+NVAX.US,D,20161107,000000,30,30.8,29,29.4,490242,0
+NVAX.US,D,20161108,000000,29.8,30,28.2,29,259222,0
+NVAX.US,D,20161109,000000,28.8,34,28.8,34,782599,0
+NVAX.US,D,20161110,000000,29.4,30.6,26.4,28,1125523,0
+NVAX.US,D,20161111,000000,28.4,28.6,27,27.8,611528,0
+NVAX.US,D,20161114,000000,28.6,29,26.4,27,547242,0
+NVAX.US,D,20161115,000000,27.4,27.6,26,27.2,359054,0
+NVAX.US,D,20161116,000000,26.2,27.4,25.8,25.8,486803,0
+NVAX.US,D,20161117,000000,26.6,26.8,25.2,26.2,475324,0
+NVAX.US,D,20161118,000000,26.4,27,25.6,26,275107,0
+NVAX.US,D,20161121,000000,26.2,26.4,25.8,26,282388,0
+NVAX.US,D,20161122,000000,26.4,26.4,25.2,25.2,293835,0
+NVAX.US,D,20161123,000000,25.2,25.8,24.4,25.8,295865,0
+NVAX.US,D,20161125,000000,25.6,26.4,25.2,26.2,170320,0
+NVAX.US,D,20161128,000000,26.4,26.4,25.6,25.6,190699,0
+NVAX.US,D,20161129,000000,25.4,25.8,25,25.4,583553,0
+NVAX.US,D,20161130,000000,25.8,25.8,24.2,24.2,281188,0
+NVAX.US,D,20161201,000000,24.4,24.8,23.6,23.6,404652,0
+NVAX.US,D,20161202,000000,23.6,25.2,23.4,24.6,233137,0
+NVAX.US,D,20161205,000000,24.8,25.8,24.8,25.8,222393,0
+NVAX.US,D,20161206,000000,26,29.6,25.2,29.2,702514,0
+NVAX.US,D,20161207,000000,29.6,29.8,26.6,26.6,510685,0
+NVAX.US,D,20161208,000000,26.8,28.8,26.778,28.6,318962,0
+NVAX.US,D,20161209,000000,29.6,30.8,28.2,29.2,708597,0
+NVAX.US,D,20161212,000000,29,29.2,26.8,27,301664,0
+NVAX.US,D,20161213,000000,27,27.4,26,26.8,304979,0
+NVAX.US,D,20161214,000000,26.4,27,25.6,25.8,205143,0
+NVAX.US,D,20161215,000000,25.8,28,25.6,28,341642,0
+NVAX.US,D,20161216,000000,28,28.6,26.8,28,1000492,0
+NVAX.US,D,20161219,000000,27.6,29.4,27.4,28,337841,0
+NVAX.US,D,20161220,000000,28.2,29.2,27.8,28.4,233109,0
+NVAX.US,D,20161221,000000,28.4,28.8,27.6,27.6,179447,0
+NVAX.US,D,20161222,000000,27.2,27.6,26.4,26.4,272586,0
+NVAX.US,D,20161223,000000,26.8,27.8,26.4,27.8,192652,0
+NVAX.US,D,20161227,000000,27.6,28,26.4,26.4,198029,0
+NVAX.US,D,20161228,000000,26.4,26.6,26,26,236408,0
+NVAX.US,D,20161229,000000,26,26.4,25.2,25.8,289120,0
+NVAX.US,D,20161230,000000,25.8,26.2,25.2,25.2,319087,0
+NVAX.US,D,20170103,000000,25.6,26.4,24,25.4,394685,0
+NVAX.US,D,20170104,000000,25.6,26.4,25.4,26.2,306410,0
+NVAX.US,D,20170105,000000,26.8,26.8,26,26.4,236503,0
+NVAX.US,D,20170106,000000,26.4,27.8,26.4,27.4,300343,0
+NVAX.US,D,20170109,000000,27.8,29,27.2,28.4,362363,0
+NVAX.US,D,20170110,000000,28.6,29.4,28,28.6,363255,0
+NVAX.US,D,20170111,000000,29,29.4,27,27,477808,0
+NVAX.US,D,20170112,000000,27,29.2,26.2,29,488699,0
+NVAX.US,D,20170113,000000,28.8,29.4,28.2,28.6,312735,0
+NVAX.US,D,20170117,000000,28.6,29.2,27.4,27.4,217088,0
+NVAX.US,D,20170118,000000,28.2,28.8,27.2,28.4,253726,0
+NVAX.US,D,20170119,000000,28.2,28.4,27,27.4,173156,0
+NVAX.US,D,20170120,000000,27.6,28,26.8,27,204115,0
+NVAX.US,D,20170123,000000,27,27.8,26.6,27,249152,0
+NVAX.US,D,20170124,000000,27.4,27.4,26.2,27,261639,0
+NVAX.US,D,20170125,000000,26.8,27.4,26.4,27.2,263896,0
+NVAX.US,D,20170126,000000,27.4,27.4,26.2,26.4,176758,0
+NVAX.US,D,20170127,000000,27,27,26,26.6,174664,0
+NVAX.US,D,20170130,000000,26.4,26.6,25.4,25.6,221423,0
+NVAX.US,D,20170131,000000,25.8,26.6,25,26.2,346912,0
+NVAX.US,D,20170201,000000,26,26.4,25.8,26,150803,0
+NVAX.US,D,20170202,000000,26.2,26.6,25.6,25.6,151848,0
+NVAX.US,D,20170203,000000,26,26.6,25.6,26.6,158982,0
+NVAX.US,D,20170206,000000,26.6,27,26,26.6,122778,0
+NVAX.US,D,20170207,000000,26.6,26.8,25.8,26.2,151541,0
+NVAX.US,D,20170208,000000,25.8,26.6,25.6,26.2,148819,0
+NVAX.US,D,20170209,000000,25.8,26.6,25.8,26.4,135154,0
+NVAX.US,D,20170210,000000,26.6,27.4,26.2,27,291012,0
+NVAX.US,D,20170213,000000,27.6,28.4,26.8,27.4,259534,0
+NVAX.US,D,20170214,000000,27.4,28.4,27.2,28.4,245751,0
+NVAX.US,D,20170215,000000,28.4,34.6,28.2,32.4,1550661,0
+NVAX.US,D,20170216,000000,33.6,35.6,29.6,31.2,1065360,0
+NVAX.US,D,20170217,000000,31,31.2,29.8,30.2,371056,0
+NVAX.US,D,20170221,000000,30.8,31,29,29,227034,0
+NVAX.US,D,20170222,000000,29.6,30.8,28.6,28.6,224407,0
+NVAX.US,D,20170223,000000,28.8,29.2,27.4,27.6,172710,0
+NVAX.US,D,20170224,000000,28,29.4,27.6,27.8,274617,0
+NVAX.US,D,20170227,000000,28.2,32.6,28,32.6,462053,0
+NVAX.US,D,20170228,000000,30,31.6,29,30.2,518916,0
+NVAX.US,D,20170301,000000,30.6,30.8,29.2,30,350169,0
+NVAX.US,D,20170302,000000,30.4,30.6,28.6,28.6,281716,0
+NVAX.US,D,20170303,000000,28.6,29.6,28.6,29.4,167876,0
+NVAX.US,D,20170306,000000,30,31,28.8,29.4,314372,0
+NVAX.US,D,20170307,000000,29.2,29.6,28.4,28.4,204765,0
+NVAX.US,D,20170308,000000,28.4,30,28.4,29,279275,0
+NVAX.US,D,20170309,000000,29,29.6,29,29.2,166756,0
+NVAX.US,D,20170310,000000,29.4,29.6,28.8,29.2,170228,0
+NVAX.US,D,20170313,000000,28.7,29.1,28.2,28.8,153182,0
+NVAX.US,D,20170314,000000,28.6,29,27.6,27.6,287889,0
+NVAX.US,D,20170315,000000,28,28.2,27.4,27.8,289963,0
+NVAX.US,D,20170316,000000,28,28,27.6,27.6,129342,0
+NVAX.US,D,20170317,000000,27,27.6,26.6,26.8,855225,0
+NVAX.US,D,20170320,000000,26.8,27,26.4,26.4,150217,0
+NVAX.US,D,20170321,000000,26.6,27,24.4,24.4,466682,0
+NVAX.US,D,20170322,000000,24.4,25.6,24.4,24.8,275370,0
+NVAX.US,D,20170323,000000,25.2,26,24.8,25.4,207114,0
+NVAX.US,D,20170324,000000,25.6,25.8,25,25.2,105241,0
+NVAX.US,D,20170327,000000,24.8,26,24.6,26,186447,0
+NVAX.US,D,20170328,000000,26,26.6,25.6,25.8,127809,0
+NVAX.US,D,20170329,000000,26,26.2,25.3,25.6,142038,0
+NVAX.US,D,20170330,000000,25.8,26,25.2,25.2,96378,0
+NVAX.US,D,20170331,000000,25.2,25.8,25,25.6,103953,0
+NVAX.US,D,20170403,000000,25.8,25.8,24.4,24.4,193410,0
+NVAX.US,D,20170404,000000,24.8,24.8,23.2,23.2,309293,0
+NVAX.US,D,20170405,000000,23.6,23.8,20.4,20.6,766726,0
+NVAX.US,D,20170406,000000,20.8,21,14.654,18.016,1462749,0
+NVAX.US,D,20170407,000000,17.01,18.798,16.262,17.926,469504,0
+NVAX.US,D,20170410,000000,17.656,18.552,16.4,18.002,373625,0
+NVAX.US,D,20170411,000000,18.04,18.564,17.002,17.8,276222,0
+NVAX.US,D,20170412,000000,17.9,18.194,17.22,17.636,177308,0
+NVAX.US,D,20170413,000000,17.58,18.76,17.206,18.04,221874,0
+NVAX.US,D,20170417,000000,18.1,18.14,17.5,17.668,87501,0
+NVAX.US,D,20170418,000000,17.6,18.19,16.4,16.59,304497,0
+NVAX.US,D,20170419,000000,16.6,17.4,16.4,16.534,217683,0
+NVAX.US,D,20170420,000000,16.56,17.09,16.1,16.486,221697,0
+NVAX.US,D,20170421,000000,16.8,16.8,16.374,16.582,150530,0
+NVAX.US,D,20170424,000000,16.75,16.75,15.6,16.274,382811,0
+NVAX.US,D,20170425,000000,16.274,17.2,16.21,16.79,285631,0
+NVAX.US,D,20170426,000000,17,17.076,16.3,16.608,201646,0
+NVAX.US,D,20170427,000000,16.52,16.988,16.2,16.58,177953,0
+NVAX.US,D,20170428,000000,16.42,16.67,16.12,16.322,152777,0
+NVAX.US,D,20170501,000000,16.4,16.6,16.2,16.36,158543,0
+NVAX.US,D,20170502,000000,16.4,16.688,16.02,16.154,210245,0
+NVAX.US,D,20170503,000000,16,16.16,15.274,15.59,319785,0
+NVAX.US,D,20170504,000000,15.4,15.6,15,15.204,282941,0
+NVAX.US,D,20170505,000000,15.2,15.288,14.6,14.868,204426,0
+NVAX.US,D,20170508,000000,14.782,15.498,14.6,14.68,227313,0
+NVAX.US,D,20170509,000000,16,19.778,15.588,16.946,956241,0
+NVAX.US,D,20170510,000000,16.7,17.172,15.66,16.69,289988,0
+NVAX.US,D,20170511,000000,16.776,19.174,16.4,18.52,611528,0
+NVAX.US,D,20170512,000000,18.512,21,17.7,20,889638,0
+NVAX.US,D,20170515,000000,22,24,21.2,21.8,922143,0
+NVAX.US,D,20170516,000000,22.8,23.6,22,22.6,501905,0
+NVAX.US,D,20170517,000000,22,22.22,20.4,20.6,370985,0
+NVAX.US,D,20170518,000000,20.4,22.2,20.2,21.8,226013,0
+NVAX.US,D,20170519,000000,21.8,22.8,20.8,20.8,231920,0
+NVAX.US,D,20170522,000000,21.2,21.4,20,20.4,224618,0
+NVAX.US,D,20170523,000000,20.6,21.4,19.2,20.4,372751,0
+NVAX.US,D,20170524,000000,20.4,20.4,19.6,20.4,108978,0
+NVAX.US,D,20170525,000000,20.2,21.6,19.8,20.8,222774,0
+NVAX.US,D,20170526,000000,20.6,21.4,19.6,19.8,217684,0
+NVAX.US,D,20170530,000000,19.8,20.4,18.554,19.2,173662,0
+NVAX.US,D,20170531,000000,19.6,19.798,18.056,18.426,309546,0
+NVAX.US,D,20170601,000000,18.408,21,18.4,20.8,324771,0
+NVAX.US,D,20170602,000000,21,21,19.422,20.2,216537,0
+NVAX.US,D,20170605,000000,20.2,21.4,19.804,21,206472,0
+NVAX.US,D,20170606,000000,21,21.4,20.2,20.4,160195,0
+NVAX.US,D,20170607,000000,22.6,23.4,21,21.2,648199,0
+NVAX.US,D,20170608,000000,21.2,21.2,20.4,20.8,205675,0
+NVAX.US,D,20170609,000000,20.8,21,20,20.2,158119,0
+NVAX.US,D,20170612,000000,20.4,21.2,20.2,21.2,192816,0
+NVAX.US,D,20170613,000000,20.8,21.4,20.6,21.2,116916,0
+NVAX.US,D,20170614,000000,21.4,21.6,21.2,21.4,125776,0
+NVAX.US,D,20170615,000000,21,21.6,20.8,20.8,135514,0
+NVAX.US,D,20170616,000000,20.6,22.2,20.6,22,920727,0
+NVAX.US,D,20170619,000000,22.4,22.6,21.65,22,192758,0
+NVAX.US,D,20170620,000000,22,22.8,22,22.6,210222,0
+NVAX.US,D,20170621,000000,22.8,23.4,22.6,23.2,271914,0
+NVAX.US,D,20170622,000000,23.6,24.4,23.4,23.8,241248,0
+NVAX.US,D,20170623,000000,24,24.2,22.6,23.6,613698,0
+NVAX.US,D,20170626,000000,24.2,24.4,23.2,23.7,145677,0
+NVAX.US,D,20170627,000000,23.4,24.2,22,22.2,287209,0
+NVAX.US,D,20170628,000000,21.8,23.8,21.8,23.6,212346,0
+NVAX.US,D,20170629,000000,24,24,22.4,23,155043,0
+NVAX.US,D,20170630,000000,23,23.4,22.598,23,100822,0
+NVAX.US,D,20170703,000000,23,23.2,22.6,23,67947,0
+NVAX.US,D,20170705,000000,22.6,24.2,22.6,23.8,199740,0
+NVAX.US,D,20170706,000000,24,24,23.2,23.6,149007,0
+NVAX.US,D,20170707,000000,24,24.2,23.2,23.6,141840,0
+NVAX.US,D,20170710,000000,23.6,24.4,22.8,23.2,267631,0
+NVAX.US,D,20170711,000000,23.2,23.8,22.6,23.4,134803,0
+NVAX.US,D,20170712,000000,23.8,24,23.2,23.4,91575,0
+NVAX.US,D,20170713,000000,23.2,23.7,23,23.4,113305,0
+NVAX.US,D,20170714,000000,23.4,23.8,23.2,23.2,97774,0
+NVAX.US,D,20170717,000000,23.2,23.6,22.8,22.8,144926,0
+NVAX.US,D,20170718,000000,24.2,30.6,23.4,29,1600812,0
+NVAX.US,D,20170719,000000,30.8,32.8,27.6,28.4,1256713,0
+NVAX.US,D,20170720,000000,28.4,30.8,27.6,30.2,564444,0
+NVAX.US,D,20170721,000000,30.6,30.8,29,29.6,356108,0
+NVAX.US,D,20170724,000000,31.6,35,29.2,30.2,1724275,0
+NVAX.US,D,20170725,000000,25.4,25.4,21,22,1699798,0
+NVAX.US,D,20170726,000000,22,22.2,21.4,21.8,334221,0
+NVAX.US,D,20170727,000000,21.8,22,20,20.4,437846,0
+NVAX.US,D,20170728,000000,20,20.378,18.2,19.192,623234,0
+NVAX.US,D,20170731,000000,19.1,21.4,19.1,20.8,383925,0
+NVAX.US,D,20170801,000000,21.2,21.2,20.2,20.6,199209,0
+NVAX.US,D,20170802,000000,20.8,21,19.002,19.302,314919,0
+NVAX.US,D,20170803,000000,19.4,19.798,19,19.372,233774,0
+NVAX.US,D,20170804,000000,19.4,21.2,19.3,20,322532,0
+NVAX.US,D,20170807,000000,20.4,20.4,18.8,19.202,282942,0
+NVAX.US,D,20170808,000000,19.6,20.4,19.204,19.424,211868,0
+NVAX.US,D,20170809,000000,21.4,21.8,19.8,19.8,425625,0
+NVAX.US,D,20170810,000000,20,20.2,19.3,19.6,241961,0
+NVAX.US,D,20170811,000000,19.66,20.4,19.418,19.966,184449,0
+NVAX.US,D,20170814,000000,19.97,21,19.8,20.6,191259,0
+NVAX.US,D,20170815,000000,20.8,20.8,20.2,20.2,114500,0
+NVAX.US,D,20170816,000000,20.4,21,20,20.2,104607,0
+NVAX.US,D,20170817,000000,20,20.6,19.4,19.792,163781,0
+NVAX.US,D,20170818,000000,19.408,20.2,19.4,20,135609,0
+NVAX.US,D,20170821,000000,20,20.2,19.6,20,145432,0
+NVAX.US,D,20170822,000000,20,20.2,20,20,90527,0
+NVAX.US,D,20170823,000000,21,21.2,20.4,20.8,219652,0
+NVAX.US,D,20170824,000000,20.8,21.2,20.798,21,124578,0
+NVAX.US,D,20170825,000000,21,21.6,20.8,21.2,264905,0
+NVAX.US,D,20170828,000000,21.4,22.6,21.2,21.6,182437,0
+NVAX.US,D,20170829,000000,21.6,22,21.2,21.4,146830,0
+NVAX.US,D,20170830,000000,21.2,21.6,21,21.4,177409,0
+NVAX.US,D,20170831,000000,21.2,21.6,21,21,191318,0
+NVAX.US,D,20170901,000000,21,23.2,21,22,395640,0
+NVAX.US,D,20170905,000000,22.2,22.2,21.2,21.6,211978,0
+NVAX.US,D,20170906,000000,21.6,22.8,21.6,22,154273,0
+NVAX.US,D,20170907,000000,22,23.8,21.9,23.6,293404,0
+NVAX.US,D,20170908,000000,23.4,23.6,22.6,23.2,200424,0
+NVAX.US,D,20170911,000000,23.4,23.4,22.6,23,174836,0
+NVAX.US,D,20170912,000000,23,23.6,22.8,22.8,202318,0
+NVAX.US,D,20170913,000000,22.8,24,22.8,23.8,233383,0
+NVAX.US,D,20170914,000000,23.8,24.6,22.8,23,354778,0
+NVAX.US,D,20170915,000000,23.2,23.2,22.2,22.8,424882,0
+NVAX.US,D,20170918,000000,22.8,23,22.2,22.4,227180,0
+NVAX.US,D,20170919,000000,22.6,23,22.4,22.8,236632,0
+NVAX.US,D,20170920,000000,23,23.4,22.8,23,144191,0
+NVAX.US,D,20170921,000000,23,23.4,22.8,23.2,147678,0
+NVAX.US,D,20170922,000000,23.4,23.6,23,23.2,141962,0
+NVAX.US,D,20170925,000000,23.4,25.6,23.2,24.2,572687,0
+NVAX.US,D,20170926,000000,25.4,25.4,23.4,23.6,247293,0
+NVAX.US,D,20170927,000000,24,24,22.6,23,267502,0
+NVAX.US,D,20170928,000000,23.2,23.2,22.6,23,152977,0
+NVAX.US,D,20170929,000000,23.2,23.2,22.8,22.8,146190,0
+NVAX.US,D,20171002,000000,22.8,23.4,22.8,23.4,161858,0
+NVAX.US,D,20171003,000000,23.4,23.4,22.8,23,285726,0
+NVAX.US,D,20171004,000000,23.4,23.4,22.8,23.2,209304,0
+NVAX.US,D,20171005,000000,23,23.6,22.8,23.2,215190,0
+NVAX.US,D,20171006,000000,23,23.4,22.4,22.9,219587,0
+NVAX.US,D,20171009,000000,22.8,23.4,22.6,23.2,118162,0
+NVAX.US,D,20171010,000000,23.4,23.4,22.8,23.4,163911,0
+NVAX.US,D,20171011,000000,23.2,24.5,23,23.1,230973,0
+NVAX.US,D,20171012,000000,23,24,22.8,23.6,203061,0
+NVAX.US,D,20171013,000000,23,23.6,22.6,22.8,232649,0
+NVAX.US,D,20171016,000000,22.8,23.2,22.2,22.4,192202,0
+NVAX.US,D,20171017,000000,22.4,22.6,21.2,21.6,231748,0
+NVAX.US,D,20171018,000000,21.4,21.7,20.2,20.4,265632,0
+NVAX.US,D,20171019,000000,20.2,21.6,19.606,21.2,374805,0
+NVAX.US,D,20171020,000000,21.2,21.6,20.4,21,137868,0
+NVAX.US,D,20171023,000000,21,21,20.4,20.6,86933,0
+NVAX.US,D,20171024,000000,20.6,20.8,20,20.6,100384,0
+NVAX.US,D,20171025,000000,20.6,20.8,19.6,20.2,166606,0
+NVAX.US,D,20171026,000000,20,20.2,19.236,20,165503,0
+NVAX.US,D,20171027,000000,19.8,21,19.8,21,162500,0
+NVAX.US,D,20171030,000000,21,21.2,20.4,20.4,110625,0
+NVAX.US,D,20171031,000000,22.4,23.2,21.4,21.8,353378,0
+NVAX.US,D,20171101,000000,21.8,22.8,21.8,22.2,185013,0
+NVAX.US,D,20171102,000000,22.4,22.8,22,22.6,118070,0
+NVAX.US,D,20171103,000000,22.6,23,22.4,22.8,144697,0
+NVAX.US,D,20171106,000000,23,23.4,22.4,22.6,129227,0
+NVAX.US,D,20171107,000000,22.4,23.4,22.4,22.4,191606,0
+NVAX.US,D,20171108,000000,22.4,22.8,21.6,22.8,158975,0
+NVAX.US,D,20171109,000000,22.4,22.8,22.2,22.6,112240,0
+NVAX.US,D,20171110,000000,22.6,22.646,22,22.5,114314,0
+NVAX.US,D,20171113,000000,23.2,24.6,22.8,24.4,495608,0
+NVAX.US,D,20171114,000000,24.6,25,23.4,23.8,226692,0
+NVAX.US,D,20171115,000000,23.4,23.876,23.2,23.2,143120,0
+NVAX.US,D,20171116,000000,23,25,22.8,24.6,251324,0
+NVAX.US,D,20171117,000000,24.4,27.8,24.4,25.8,535705,0
+NVAX.US,D,20171120,000000,26.4,27.6,26.2,27.2,268257,0
+NVAX.US,D,20171121,000000,27.6,29,27.4,28.2,372180,0
+NVAX.US,D,20171122,000000,28.6,30,27.8,29.8,298724,0
+NVAX.US,D,20171124,000000,30.6,32.8,30.2,30.8,376518,0
+NVAX.US,D,20171127,000000,31,31.6,27,28.2,507857,0
+NVAX.US,D,20171128,000000,28.6,29,26.2,27.1,322356,0
+NVAX.US,D,20171129,000000,26,27,25.4,26.6,233594,0
+NVAX.US,D,20171130,000000,26.6,27.6,26.4,27.2,142476,0
+NVAX.US,D,20171201,000000,27.2,29.6,27.2,28.6,327653,0
+NVAX.US,D,20171204,000000,29.2,30.2,28.4,28.7,251111,0
+NVAX.US,D,20171205,000000,28.4,29.8,28.4,29.2,210084,0
+NVAX.US,D,20171206,000000,29.2,29.4,28,28.4,207543,0
+NVAX.US,D,20171207,000000,28.2,28.8,27.6,28.3,148303,0
+NVAX.US,D,20171208,000000,28.2,29,28,28.6,132354,0
+NVAX.US,D,20171211,000000,28.8,29.6,27.2,27.6,278499,0
+NVAX.US,D,20171212,000000,27.8,28,26.2,26.2,230986,0
+NVAX.US,D,20171213,000000,26.2,26.6,25,26.4,307105,0
+NVAX.US,D,20171214,000000,26.6,27,26,26.6,235397,0
+NVAX.US,D,20171215,000000,26.6,28.4,26,27.6,979014,0
+NVAX.US,D,20171218,000000,28.2,30,27.6,29.8,428959,0
+NVAX.US,D,20171219,000000,25.2,25.8,21.062,21.8,1394924,0
+NVAX.US,D,20171220,000000,22.4,23.5,21,22.2,719592,0
+NVAX.US,D,20171221,000000,22.6,23.4,22,23,323506,0
+NVAX.US,D,20171222,000000,23,23.4,22.3,23.2,221225,0
+NVAX.US,D,20171226,000000,23.2,24.4,22.8,23.8,194223,0
+NVAX.US,D,20171227,000000,24,25.2,24,25.2,185165,0
+NVAX.US,D,20171228,000000,25,26,24.8,26,195197,0
+NVAX.US,D,20171229,000000,26,26.2,24.6,24.8,232356,0
+NVAX.US,D,20180102,000000,24.6,26,24.2,26,231906,0
+NVAX.US,D,20180103,000000,25.8,27.8,25.6,27,342877,0
+NVAX.US,D,20180104,000000,27.6,27.8,26.2,26.4,157744,0
+NVAX.US,D,20180105,000000,27.4,27.6,25.6,26,178000,0
+NVAX.US,D,20180108,000000,26,27.2,25.3,27,309260,0
+NVAX.US,D,20180109,000000,27,27.4,26.2,26.6,163026,0
+NVAX.US,D,20180110,000000,27,42.8,26,42.4,4299888,0
+NVAX.US,D,20180111,000000,39,42.6,37.9,39.6,2037773,0
+NVAX.US,D,20180112,000000,38.8,38.8,32,32.2,1575650,0
+NVAX.US,D,20180116,000000,33.6,34.598,32.8,33,542032,0
+NVAX.US,D,20180117,000000,34.8,35,33,34.6,555316,0
+NVAX.US,D,20180118,000000,35,37.6,34.22,36.4,527484,0
+NVAX.US,D,20180119,000000,38,40,37.4,39.4,704072,0
+NVAX.US,D,20180122,000000,39.8,44.2,39.8,42.8,1244588,0
+NVAX.US,D,20180123,000000,44.2,46.4,42.4,44.6,957333,0
+NVAX.US,D,20180124,000000,45.6,46.2,39.4,44,947620,0
+NVAX.US,D,20180125,000000,44.8,45,42,42.6,451384,0
+NVAX.US,D,20180126,000000,42.6,42.6,41.2,41.8,311171,0
+NVAX.US,D,20180129,000000,42,43.8,41.8,42.8,304765,0
+NVAX.US,D,20180130,000000,42,42.4,40.6,41,366061,0
+NVAX.US,D,20180131,000000,41.6,42,40,40.4,418573,0
+NVAX.US,D,20180201,000000,40,41.6,40,40.6,255551,0
+NVAX.US,D,20180202,000000,41,41.4,38.2,40,428111,0
+NVAX.US,D,20180205,000000,39.4,40.6,36.6,37.6,476149,0
+NVAX.US,D,20180206,000000,36.2,42,35.8,41.6,695931,0
+NVAX.US,D,20180207,000000,41.4,42,39.8,41.7,344687,0
+NVAX.US,D,20180208,000000,42,42.8,40,40,441444,0
+NVAX.US,D,20180209,000000,40.6,41,37,39.6,549929,0
+NVAX.US,D,20180212,000000,39.8,41,38.4,40,240030,0
+NVAX.US,D,20180213,000000,40,40.2,39,39.8,164863,0
+NVAX.US,D,20180214,000000,39.6,40.8,39.2,40.6,182881,0
+NVAX.US,D,20180215,000000,41.2,44.38,40.2,43.2,458379,0
+NVAX.US,D,20180216,000000,45.4,50.4,44,46.6,1556084,0
+NVAX.US,D,20180220,000000,49.6,52,47.8,48.4,901507,0
+NVAX.US,D,20180221,000000,49.2,49.8,46.4,47.4,490360,0
+NVAX.US,D,20180222,000000,47.4,48.2,46,47.8,363826,0
+NVAX.US,D,20180223,000000,47.6,48.4,44.4,46.6,474031,0
+NVAX.US,D,20180226,000000,47.2,48.8,46.4,47,338761,0
+NVAX.US,D,20180227,000000,46.6,46.6,44.4,45,385940,0
+NVAX.US,D,20180228,000000,45,46,36.4,43.4,755231,0
+NVAX.US,D,20180301,000000,54.3,55,45,45.4,1864969,0
+NVAX.US,D,20180302,000000,44.6,45,41.2,42.8,869587,0
+NVAX.US,D,20180305,000000,42.2,44,40.6,41.6,416188,0
+NVAX.US,D,20180306,000000,42,42.62,39.4,40.2,425911,0
+NVAX.US,D,20180307,000000,39.4,41,39.2,40.2,301928,0
+NVAX.US,D,20180308,000000,40.8,41.402,40,40.8,251461,0
+NVAX.US,D,20180309,000000,41,41.8,40.8,41.2,231574,0
+NVAX.US,D,20180312,000000,41.2,43.2,41.2,43,264644,0
+NVAX.US,D,20180313,000000,43.6,45,42.4,43,301018,0
+NVAX.US,D,20180314,000000,43,43.6,41.6,41.8,287650,0
+NVAX.US,D,20180315,000000,41,41.8,37.6,41.2,377160,0
+NVAX.US,D,20180316,000000,41.2,44.8,41.2,43.2,1238895,0
+NVAX.US,D,20180319,000000,41.4,42,40.6,41.8,435264,0
+NVAX.US,D,20180320,000000,41.4,43.4,41.4,42.6,224514,0
+NVAX.US,D,20180321,000000,42.6,42.6,41,42.4,225585,0
+NVAX.US,D,20180322,000000,41.6,42.4,40.2,40.4,283097,0
+NVAX.US,D,20180323,000000,40.4,41.4,40,40,257445,0
+NVAX.US,D,20180326,000000,40.8,42.4,39.2,42.2,380247,0
+NVAX.US,D,20180327,000000,41.6,43,39.6,40,329471,0
+NVAX.US,D,20180328,000000,40.6,41.8,39.6,41,283590,0
+NVAX.US,D,20180329,000000,42.6,43.4,41.2,42,416687,0
+NVAX.US,D,20180402,000000,42,43.4,41,42.6,343794,0
+NVAX.US,D,20180403,000000,43,43.8,41.4,43.8,341121,0
+NVAX.US,D,20180404,000000,42.8,44.8,42.4,44.6,306407,0
+NVAX.US,D,20180405,000000,44.2,44.4,41,41.2,427305,0
+NVAX.US,D,20180406,000000,41.2,42.2,40,40.4,240856,0
+NVAX.US,D,20180409,000000,40.6,41.2,40,40.4,179902,0
+NVAX.US,D,20180410,000000,40.8,42.2,40.2,42,258811,0
+NVAX.US,D,20180411,000000,41.6,42.4,40.8,41.6,294992,0
+NVAX.US,D,20180412,000000,35.2,37,34,36.2,2018917,0
+NVAX.US,D,20180413,000000,37,37,35.6,36.3,237719,0
+NVAX.US,D,20180416,000000,36.2,36.6,35,35.6,275617,0
+NVAX.US,D,20180417,000000,36,37.6,35.6,37.2,255380,0
+NVAX.US,D,20180418,000000,37.6,37.8,35.8,36,294518,0
+NVAX.US,D,20180419,000000,35.8,36.2,34.4,34.4,302980,0
+NVAX.US,D,20180420,000000,34.4,35.1,34.2,34.2,246538,0
+NVAX.US,D,20180423,000000,34.8,34.8,33.2,33.2,236373,0
+NVAX.US,D,20180424,000000,33.2,33.4,31.2,31.6,391150,0
+NVAX.US,D,20180425,000000,31.8,33.6,30.6,32.8,395939,0
+NVAX.US,D,20180426,000000,32.8,33.6,32,32.4,161029,0
+NVAX.US,D,20180427,000000,32.6,32.6,31.4,31.6,123485,0
+NVAX.US,D,20180430,000000,31.8,32,31.2,31.2,179634,0
+NVAX.US,D,20180501,000000,31.2,31.8,30.4,31,187580,0
+NVAX.US,D,20180502,000000,30.8,33.8,30.8,32,286602,0
+NVAX.US,D,20180503,000000,32.6,33.4,31.2,31.2,196833,0
+NVAX.US,D,20180504,000000,31.4,32.8,31.2,32.4,173171,0
+NVAX.US,D,20180507,000000,32.8,33.4,32.2,32.4,161287,0
+NVAX.US,D,20180508,000000,32.4,33,31.6,32.4,111881,0
+NVAX.US,D,20180509,000000,32.4,34.8,32.4,34.2,244008,0
+NVAX.US,D,20180510,000000,32.8,34.2,31.6,32,241403,0
+NVAX.US,D,20180511,000000,32.6,33.4,31.8,33.2,265961,0
+NVAX.US,D,20180514,000000,33.2,33.8,32.4,33.8,207771,0
+NVAX.US,D,20180515,000000,33.8,34.2,32.4,33.4,416326,0
+NVAX.US,D,20180516,000000,34.2,35.8,33.612,35.8,353733,0
+NVAX.US,D,20180517,000000,35.8,36.8,34.4,34.6,251520,0
+NVAX.US,D,20180518,000000,35.2,35.2,34,34.4,155233,0
+NVAX.US,D,20180521,000000,34.6,34.6,33,33.2,230373,0
+NVAX.US,D,20180522,000000,33.2,34.6,33.2,33.8,171824,0
+NVAX.US,D,20180523,000000,33.8,34.6,33.2,34,110890,0
+NVAX.US,D,20180524,000000,33.8,35,33.6,34.4,166941,0
+NVAX.US,D,20180525,000000,34.4,34.8,33.6,33.6,152614,0
+NVAX.US,D,20180529,000000,33.4,34.2,32.6,33.2,172958,0
+NVAX.US,D,20180530,000000,33.2,34.2,33,33.4,160852,0
+NVAX.US,D,20180531,000000,33.2,33.4,32.2,32.6,224291,0
+NVAX.US,D,20180601,000000,33.4,33.4,32.2,32.4,147114,0
+NVAX.US,D,20180604,000000,32.6,32.6,31.2,31.8,198550,0
+NVAX.US,D,20180605,000000,31.8,32.4,31.8,32,175347,0
+NVAX.US,D,20180606,000000,31.6,32.4,31.4,32.2,170213,0
+NVAX.US,D,20180607,000000,32.2,32.8,31.8,32.2,106492,0
+NVAX.US,D,20180608,000000,32.2,32.4,31.6,32,104510,0
+NVAX.US,D,20180611,000000,32.2,32.2,31.4,31.4,167491,0
+NVAX.US,D,20180612,000000,31.6,33.8,31.2,33.6,390473,0
+NVAX.US,D,20180613,000000,33.2,33.4,32,32.2,223611,0
+NVAX.US,D,20180614,000000,33.6,33.6,32.2,32.4,378672,0
+NVAX.US,D,20180615,000000,32.4,32.7,31.8,31.8,708105,0
+NVAX.US,D,20180618,000000,32.2,32.2,31,31.6,212710,0
+NVAX.US,D,20180619,000000,31.4,32.4,31.2,32.2,200800,0
+NVAX.US,D,20180620,000000,32.4,32.8,31.4,32.2,179218,0
+NVAX.US,D,20180621,000000,32,32.2,31,31,206450,0
+NVAX.US,D,20180622,000000,31.2,31.6,30.2,31.2,698976,0
+NVAX.US,D,20180625,000000,31.4,31.4,30.6,30.6,200100,0
+NVAX.US,D,20180626,000000,31,31,28.5,29.6,344375,0
+NVAX.US,D,20180627,000000,29.8,30,26.6,26.8,372433,0
+NVAX.US,D,20180628,000000,26.8,27,26.6,26.8,172577,0
+NVAX.US,D,20180629,000000,27,27.6,25.8,26.8,269275,0
+NVAX.US,D,20180702,000000,26.8,26.8,26,26.6,123329,0
+NVAX.US,D,20180703,000000,27.2,27.8,26.6,27.4,96786,0
+NVAX.US,D,20180705,000000,27.6,28,26.2,27.4,181310,0
+NVAX.US,D,20180706,000000,27.4,28.2,27,28.2,133226,0
+NVAX.US,D,20180709,000000,28.4,28.6,27.2,27.6,214874,0
+NVAX.US,D,20180710,000000,27.8,28.2,27.4,27.8,160601,0
+NVAX.US,D,20180711,000000,27.6,28.2,27.2,27.4,143617,0
+NVAX.US,D,20180712,000000,27.2,28,27,28,193862,0
+NVAX.US,D,20180713,000000,28,28,27.2,27.2,89443,0
+NVAX.US,D,20180716,000000,27,27.4,26.8,27.2,128550,0
+NVAX.US,D,20180717,000000,27,28,26.82,28,170856,0
+NVAX.US,D,20180718,000000,28,28,27.4,27.8,84836,0
+NVAX.US,D,20180719,000000,27.8,28.6,27.4,28.4,109860,0
+NVAX.US,D,20180720,000000,28.4,29,28,28.6,109596,0
+NVAX.US,D,20180723,000000,28.8,28.8,27.8,28.2,114756,0
+NVAX.US,D,20180724,000000,28.4,28.45,27,27,153312,0
+NVAX.US,D,20180725,000000,27.6,27.632,25.4,25.8,205567,0
+NVAX.US,D,20180726,000000,26,26.2,24.2,24.2,258497,0
+NVAX.US,D,20180727,000000,24.6,24.8,23.2,23.4,275308,0
+NVAX.US,D,20180730,000000,23.6,24.2,23,23.6,289283,0
+NVAX.US,D,20180731,000000,23.6,25.4,23.4,25.4,227546,0
+NVAX.US,D,20180801,000000,25.2,25.6,24,24.2,167043,0
+NVAX.US,D,20180802,000000,24.6,24.6,23,23.8,141345,0
+NVAX.US,D,20180803,000000,23.4,24.1,23.4,23.4,131960,0
+NVAX.US,D,20180806,000000,23.4,24,23,23.8,125186,0
+NVAX.US,D,20180807,000000,23.8,24.2,23.6,24,108560,0
+NVAX.US,D,20180808,000000,24.2,24.6,23.8,24.2,109652,0
+NVAX.US,D,20180809,000000,25,31,24.8,29.4,769990,0
+NVAX.US,D,20180810,000000,29.4,30,27.6,28.6,196652,0
+NVAX.US,D,20180813,000000,28.4,29.2,27,27.2,208326,0
+NVAX.US,D,20180814,000000,27,28,26.8,27.2,104283,0
+NVAX.US,D,20180815,000000,27,27.4,25,25.4,265094,0
+NVAX.US,D,20180816,000000,25.4,26,25.2,25.8,156987,0
+NVAX.US,D,20180817,000000,25.6,26.12,24.8,25,139817,0
+NVAX.US,D,20180820,000000,25,25.2,24.2,24.6,147632,0
+NVAX.US,D,20180821,000000,24.8,26.2,24.6,26.2,149575,0
+NVAX.US,D,20180822,000000,26.2,27,25.8,27,141351,0
+NVAX.US,D,20180823,000000,27.4,27.4,26.2,26.2,117106,0
+NVAX.US,D,20180824,000000,26.6,26.6,26,26.6,105822,0
+NVAX.US,D,20180827,000000,26.6,28,26.5,27.8,188210,0
+NVAX.US,D,20180828,000000,28.4,29.6,28,28.4,190768,0
+NVAX.US,D,20180829,000000,28.8,29.8,28.4,29.8,183677,0
+NVAX.US,D,20180830,000000,29.8,31,29,30,212038,0
+NVAX.US,D,20180831,000000,30.6,32,29.4,31.2,402220,0
+NVAX.US,D,20180904,000000,31.6,31.6,30,31,214011,0
+NVAX.US,D,20180905,000000,30.4,31.5,29.6,30.4,146506,0
+NVAX.US,D,20180906,000000,30.4,31,28.8,28.8,187464,0
+NVAX.US,D,20180907,000000,29.4,30.4,28.6,29.8,216346,0
+NVAX.US,D,20180910,000000,30,30.4,29,29.6,112820,0
+NVAX.US,D,20180911,000000,29,29.4,28.6,28.8,154791,0
+NVAX.US,D,20180912,000000,29.2,29.4,29,29.2,106550,0
+NVAX.US,D,20180913,000000,29.6,29.6,28.4,28.6,109578,0
+NVAX.US,D,20180914,000000,28.6,29,28,28.4,152163,0
+NVAX.US,D,20180917,000000,28,28.4,27.2,27.6,172294,0
+NVAX.US,D,20180918,000000,28,28.2,27.4,28,100813,0
+NVAX.US,D,20180919,000000,28.4,28.6,27.4,28.6,134468,0
+NVAX.US,D,20180920,000000,28.6,29.4,28.2,29.4,122993,0
+NVAX.US,D,20180921,000000,32,34,31,32,1422590,0
+NVAX.US,D,20180924,000000,33,38.4,32,37,916991,0
+NVAX.US,D,20180925,000000,38.8,43.6,38,39.8,1672972,0
+NVAX.US,D,20180926,000000,40.4,40.8,36.4,36.8,544412,0
+NVAX.US,D,20180927,000000,36.8,37.8,34.6,37.6,419109,0
+NVAX.US,D,20180928,000000,37.6,38.6,36.4,37.6,293999,0
+NVAX.US,D,20181001,000000,38.2,38.2,36.6,37.2,225103,0
+NVAX.US,D,20181002,000000,37.2,37.792,35.6,37.2,322339,0
+NVAX.US,D,20181003,000000,37.8,43,37.2,41.8,803791,0
+NVAX.US,D,20181004,000000,42,42.6,39.6,42.2,477658,0
+NVAX.US,D,20181005,000000,42,43.4,40,41.4,411328,0
+NVAX.US,D,20181008,000000,41.2,43.6,40.2,41.2,464714,0
+NVAX.US,D,20181009,000000,41.8,42.9,40.6,41,309661,0
+NVAX.US,D,20181010,000000,41.4,41.7,37.8,38.4,430359,0
+NVAX.US,D,20181011,000000,38.6,40,37.4,38.2,292805,0
+NVAX.US,D,20181012,000000,39.6,39.8,38,39.4,208879,0
+NVAX.US,D,20181015,000000,39,39.4,37.2,39,241606,0
+NVAX.US,D,20181016,000000,39,40.8,38.8,40.6,297984,0
+NVAX.US,D,20181017,000000,40.6,40.8,39.2,40.6,158116,0
+NVAX.US,D,20181018,000000,40.6,40.6,38.8,39,173373,0
+NVAX.US,D,20181019,000000,39.2,39.752,37.3,37.8,201881,0
+NVAX.US,D,20181022,000000,38,38.4,35.6,38.2,277955,0
+NVAX.US,D,20181023,000000,37,38,35.6,36.8,341551,0
+NVAX.US,D,20181024,000000,37,37.8,33.6,33.8,414385,0
+NVAX.US,D,20181025,000000,34.4,37.4,34,36.6,295896,0
+NVAX.US,D,20181026,000000,35.6,36.8,34,35.6,255625,0
+NVAX.US,D,20181029,000000,36.6,37.6,33.2,33.8,314971,0
+NVAX.US,D,20181030,000000,34.2,34.8,33.2,34,186479,0
+NVAX.US,D,20181031,000000,34.8,35.8,34.2,35.2,223519,0
+NVAX.US,D,20181101,000000,35.8,38,35,38,300644,0
+NVAX.US,D,20181102,000000,38.2,40.4,37.8,38.4,373964,0
+NVAX.US,D,20181105,000000,39,40.2,37.8,38.8,209086,0
+NVAX.US,D,20181106,000000,39.2,39.6,37.8,38.2,304842,0
+NVAX.US,D,20181107,000000,38.8,39.4,37.4,39.4,242022,0
+NVAX.US,D,20181108,000000,38.8,38.8,36,36.8,337444,0
+NVAX.US,D,20181109,000000,37.4,37.4,35.2,35.8,203073,0
+NVAX.US,D,20181112,000000,36,36.054,33.7,34.2,218769,0
+NVAX.US,D,20181113,000000,34.6,36,33.6,33.8,232778,0
+NVAX.US,D,20181114,000000,34.4,35,32.3,33.4,241553,0
+NVAX.US,D,20181115,000000,33.4,35.6,33,35.6,232132,0
+NVAX.US,D,20181116,000000,35.2,36.8,35,36.4,240029,0
+NVAX.US,D,20181119,000000,36.4,36.4,34.2,34.4,200884,0
+NVAX.US,D,20181120,000000,34,34.8,32.6,33.6,226500,0
+NVAX.US,D,20181121,000000,34.6,35,33.4,34.2,199867,0
+NVAX.US,D,20181123,000000,33.6,34.6,33.6,34.4,121245,0
+NVAX.US,D,20181126,000000,36.6,37.432,36,37,425764,0
+NVAX.US,D,20181127,000000,37.2,37.2,35.4,35.8,268676,0
+NVAX.US,D,20181128,000000,36,39.8,35.8,39.8,447948,0
+NVAX.US,D,20181129,000000,39.4,41.4,39.1,39.8,332963,0
+NVAX.US,D,20181130,000000,40,41.4,39.4,41.4,218402,0
+NVAX.US,D,20181203,000000,42.6,44,42,43.8,540397,0
+NVAX.US,D,20181204,000000,43.6,45,40.6,40.6,580442,0
+NVAX.US,D,20181206,000000,39.4,41.5,38.2,40.2,424680,0
+NVAX.US,D,20181207,000000,40.4,42,39.8,41,245316,0
+NVAX.US,D,20181210,000000,41.2,44,40.6,42.8,479846,0
+NVAX.US,D,20181211,000000,44.4,46.4,43.3,44.6,518717,0
+NVAX.US,D,20181212,000000,46,49.8,45,49.6,863223,0
+NVAX.US,D,20181213,000000,50.4,51.6,45.6,46,826157,0
+NVAX.US,D,20181214,000000,45.4,49.8,45.2,48.2,550304,0
+NVAX.US,D,20181217,000000,48,48.2,45,45.4,624144,0
+NVAX.US,D,20181218,000000,46,47.2,42.2,43.2,493115,0
+NVAX.US,D,20181219,000000,43,46.2,42.2,43.2,615361,0
+NVAX.US,D,20181220,000000,43,43.4,39.6,41,602684,0
+NVAX.US,D,20181221,000000,41,41,38,38,684383,0
+NVAX.US,D,20181224,000000,36.2,37.8,34.4,34.6,739133,0
+NVAX.US,D,20181226,000000,36.2,41.4,35.6,40,525814,0
+NVAX.US,D,20181227,000000,39.2,39.4,35.6,37.6,589666,0
+NVAX.US,D,20181228,000000,38.2,38.4,36,36.8,261722,0
+NVAX.US,D,20181231,000000,38,38,36.4,36.8,311888,0
+NVAX.US,D,20190102,000000,34.4,39.4,34,39.4,508745,0
+NVAX.US,D,20190103,000000,38.6,42.4,38.4,40.8,485097,0
+NVAX.US,D,20190104,000000,45,45.4,41,42.8,902480,0
+NVAX.US,D,20190107,000000,43.8,47.3,43.4,45.2,850960,0
+NVAX.US,D,20190108,000000,46.2,47.4,43.4,46,628597,0
+NVAX.US,D,20190109,000000,46.2,47,44.2,45.4,486082,0
+NVAX.US,D,20190110,000000,44.8,44.974,43.4,44.6,434510,0
+NVAX.US,D,20190111,000000,44,44.4,42.8,44,398703,0
+NVAX.US,D,20190114,000000,43.8,44,41.6,41.6,537180,0
+NVAX.US,D,20190115,000000,42.4,43,41.6,42.4,473127,0
+NVAX.US,D,20190116,000000,43,43.2,41.8,41.8,359251,0
+NVAX.US,D,20190117,000000,42.2,43,41.8,42,357286,0
+NVAX.US,D,20190118,000000,42.2,42.4,40,41,504489,0
+NVAX.US,D,20190122,000000,41.8,42.2,40.2,40.4,345891,0
+NVAX.US,D,20190123,000000,40.8,41.6,40.2,41.2,214195,0
+NVAX.US,D,20190124,000000,41.4,42.2,41.2,41.8,246529,0
+NVAX.US,D,20190125,000000,42.6,44.2,41.9,43.8,440195,0
+NVAX.US,D,20190128,000000,45,46.6,42.4,42.8,545098,0
+NVAX.US,D,20190129,000000,43.8,45.2,42.2,43.6,374332,0
+NVAX.US,D,20190130,000000,44,45.6,43.4,45.6,464529,0
+NVAX.US,D,20190131,000000,45.8,48.8,45.8,46.8,691957,0
+NVAX.US,D,20190201,000000,46.8,47.762,45.2,46,385170,0
+NVAX.US,D,20190204,000000,46.6,46.8,45.4,46,278630,0
+NVAX.US,D,20190205,000000,45.8,48,45.6,45.8,557916,0
+NVAX.US,D,20190206,000000,46,46.6,45,46,301658,0
+NVAX.US,D,20190207,000000,46,46.062,44.2,44.8,367333,0
+NVAX.US,D,20190208,000000,44.8,45.728,44,45.4,276190,0
+NVAX.US,D,20190211,000000,45.8,46.6,43.8,44,336036,0
+NVAX.US,D,20190212,000000,44.4,44.8,43.4,43.8,437388,0
+NVAX.US,D,20190213,000000,43.8,44.6,43.4,44,273151,0
+NVAX.US,D,20190214,000000,44,44.4,43.2,44,374406,0
+NVAX.US,D,20190215,000000,44,44.2,42.4,42.6,479093,0
+NVAX.US,D,20190219,000000,43.2,44,41.6,41.8,405660,0
+NVAX.US,D,20190220,000000,42,42.4,38.7,40,602942,0
+NVAX.US,D,20190221,000000,40.4,40.556,37.6,38,607430,0
+NVAX.US,D,20190222,000000,38.4,38.8,37.4,38.4,345253,0
+NVAX.US,D,20190225,000000,39.2,40.8,38.6,40.4,498214,0
+NVAX.US,D,20190226,000000,40.2,41.4,39.6,40.8,239478,0
+NVAX.US,D,20190227,000000,41.4,43.4,41.2,42.6,387306,0
+NVAX.US,D,20190228,000000,15.4,15.5,13.4,14.102,5037396,0
+NVAX.US,D,20190301,000000,16.8,17,14,14.05,2896495,0
+NVAX.US,D,20190304,000000,13.562,13.81,12.6,12.62,1968598,0
+NVAX.US,D,20190305,000000,12.748,12.9,11.944,11.952,1579769,0
+NVAX.US,D,20190306,000000,12.12,12.18,11.1,11.344,1384686,0
+NVAX.US,D,20190307,000000,11.388,11.73,10.8,11.05,1024677,0
+NVAX.US,D,20190308,000000,11,11.272,10.12,10.402,1091769,0
+NVAX.US,D,20190311,000000,10.552,10.552,9.8,10.178,1397126,0
+NVAX.US,D,20190312,000000,10.4,11.688,10.238,10.402,1742574,0
+NVAX.US,D,20190313,000000,10.55,10.96,10.322,10.516,1182326,0
+NVAX.US,D,20190314,000000,10.8,10.958,10.6,10.6,979656,0
+NVAX.US,D,20190315,000000,10.6,10.776,10.2,10.2,2061032,0
+NVAX.US,D,20190318,000000,10.25,11.13,10.22,10.42,1328431,0
+NVAX.US,D,20190319,000000,10.6,11.36,10.04,11.036,1642708,0
+NVAX.US,D,20190320,000000,11.42,13.72,11.4,12.844,2839130,0
+NVAX.US,D,20190321,000000,13.3,13.396,12.05,12.5,1357357,0
+NVAX.US,D,20190322,000000,11.24,11.8,10.63,10.82,1280326,0
+NVAX.US,D,20190325,000000,10.88,10.88,10.32,10.402,578584,0
+NVAX.US,D,20190326,000000,10.618,10.96,10.5,10.618,593274,0
+NVAX.US,D,20190327,000000,10.606,10.8,10.48,10.606,448665,0
+NVAX.US,D,20190328,000000,10.62,10.9,10.52,10.798,434275,0
+NVAX.US,D,20190329,000000,10.95,11.312,10.8,11.018,525721,0
+NVAX.US,D,20190401,000000,11.2,11.382,10.9,11.216,403066,0
+NVAX.US,D,20190402,000000,11.256,13.436,11.2,12.244,1396446,0
+NVAX.US,D,20190403,000000,12.224,12.5,11.6,11.892,756919,0
+NVAX.US,D,20190404,000000,12.11,12.11,11.6,11.618,370013,0
+NVAX.US,D,20190405,000000,12,12.2,11.8,11.8,562048,0
+NVAX.US,D,20190408,000000,12,12,11.4,11.414,481656,0
+NVAX.US,D,20190409,000000,11.402,11.402,11,11.002,641872,0
+NVAX.US,D,20190410,000000,11.56,11.916,11.202,11.416,726119,0
+NVAX.US,D,20190411,000000,11.416,11.596,11.2,11.346,308886,0
+NVAX.US,D,20190412,000000,11.58,11.58,10.6,10.804,914292,0
+NVAX.US,D,20190415,000000,11,11.1,10.62,10.956,499629,0
+NVAX.US,D,20190416,000000,11,11.096,10.71,10.962,456167,0
+NVAX.US,D,20190417,000000,10.798,10.96,10.402,10.614,605485,0
+NVAX.US,D,20190418,000000,10.4,10.772,10.4,10.432,443645,0
+NVAX.US,D,20190422,000000,10.5,11,10.3,10.566,512511,0
+NVAX.US,D,20190423,000000,10.4,10.5,10.2,10.316,484699,0
+NVAX.US,D,20190424,000000,10.398,10.46,10.2,10.228,658651,0
+NVAX.US,D,20190425,000000,10.2,10.33,10.008,10.092,339837,0
+NVAX.US,D,20190426,000000,10.136,10.176,9.78,9.808,595883,0
+NVAX.US,D,20190429,000000,9.8,10.58,9.8,10.54,586592,0
+NVAX.US,D,20190430,000000,10.618,10.79,10.48,10.626,300285,0
+NVAX.US,D,20190501,000000,10.6,10.76,10.2,10.292,263275,0
+NVAX.US,D,20190502,000000,10.4,10.58,10.2,10.542,294197,0
+NVAX.US,D,20190503,000000,10.192,10.2,9.4,9.458,1236715,0
+NVAX.US,D,20190506,000000,9.5,9.918,9.2,9.228,529869,0
+NVAX.US,D,20190507,000000,9.1,9.3,7.2,8.074,900759,0
+NVAX.US,D,20190508,000000,8.074,8.378,8,8.016,464638,0
+NVAX.US,D,20190509,000000,7.6,7.644,6.8,7.19,965087,0
+NVAX.US,D,20190510,000000,6.4,7.63,5.83,6.57,1780355,0
+NVAX.US,D,20190513,000000,6.39,6.39,5.72,5.76,1207373,0
+NVAX.US,D,20190514,000000,5.83,7.9,5.79,7.13,6245854,0
+NVAX.US,D,20190515,000000,7.07,7.1399,6.55,6.69,2158024,0
+NVAX.US,D,20190516,000000,6.64,6.81,6.2,6.43,2418982,0
+NVAX.US,D,20190517,000000,6.29,6.57,5.8176,5.9,2036409,0
+NVAX.US,D,20190520,000000,5.9,6.45,5.9,6.04,1332201,0
+NVAX.US,D,20190521,000000,6.09,6.28,5.91,6.25,644429,0
+NVAX.US,D,20190522,000000,6.19,6.29,6.04,6.05,288627,0
+NVAX.US,D,20190523,000000,6.17,6.17,5.8982,6.12,705923,0
+NVAX.US,D,20190524,000000,6.14,6.1631,5.92,6.12,574774,0
+NVAX.US,D,20190528,000000,6.13,6.1551,5.87,5.9,404853,0
+NVAX.US,D,20190529,000000,5.86,5.96,5.75,5.79,353494,0
+NVAX.US,D,20190530,000000,5.82,5.99,5.66,5.73,465304,0
+NVAX.US,D,20190531,000000,5.61,5.75,5.45,5.68,511860,0
+NVAX.US,D,20190603,000000,5.66,6.15,5.62,5.98,680870,0
+NVAX.US,D,20190604,000000,6.15,6.42,6,6.31,580839,0
+NVAX.US,D,20190605,000000,6.38,6.3899,6.08,6.12,378869,0
+NVAX.US,D,20190606,000000,6.12,6.2,5.9,5.92,448701,0
+NVAX.US,D,20190607,000000,5.97,6.19,5.88,6.12,361599,0
+NVAX.US,D,20190610,000000,5.81,5.95,5.34,5.37,1355472,0
+NVAX.US,D,20190611,000000,5.41,5.45,5.08,5.1,776074,0
+NVAX.US,D,20190612,000000,5.04,5.06,4.64,4.93,988499,0
+NVAX.US,D,20190613,000000,4.88,5.28,4.88,5.2,635052,0
+NVAX.US,D,20190614,000000,5.09,5.25,4.92,4.98,637320,0
+NVAX.US,D,20190617,000000,4.99,5.25,4.93,5.1,351151,0
+NVAX.US,D,20190618,000000,5.12,5.2,4.99,5.1,468462,0
+NVAX.US,D,20190619,000000,5.08,5.2,5.02,5.14,389809,0
+NVAX.US,D,20190620,000000,5.185,5.48,5.14,5.35,530508,0
+NVAX.US,D,20190621,000000,5.31,5.67,5.1603,5.63,479141,0
+NVAX.US,D,20190624,000000,5.61,5.69,5.32,5.41,365179,0
+NVAX.US,D,20190625,000000,5.41,5.78,5.35,5.62,526819,0
+NVAX.US,D,20190626,000000,5.59,5.69,5.4,5.54,509713,0
+NVAX.US,D,20190627,000000,6.07,7.15,6,6.16,2489555,0
+NVAX.US,D,20190628,000000,6.26,6.2989,5.665,5.86,1373760,0
+NVAX.US,D,20190701,000000,6,6.02,5.62,5.68,1033700,0
+NVAX.US,D,20190702,000000,5.65,5.8,5.5519,5.67,838835,0
+NVAX.US,D,20190703,000000,5.67,5.67,5.05,5.08,810497,0
+NVAX.US,D,20190705,000000,5.19,5.21,5.03,5.13,501983,0
+NVAX.US,D,20190708,000000,5.06,5.1299,4.8588,4.97,539138,0
+NVAX.US,D,20190709,000000,4.94,5.15,4.84,5.12,505330,0
+NVAX.US,D,20190710,000000,5.12,5.21,4.98,5.13,538441,0
+NVAX.US,D,20190711,000000,5.13,5.13,4.96,5.02,412363,0
+NVAX.US,D,20190712,000000,4.98,5.09,4.89,4.9,432365,0
+NVAX.US,D,20190715,000000,4.9,4.95,4.65,4.72,831875,0
+NVAX.US,D,20190716,000000,4.67,4.73,4.38,4.65,821360,0
+NVAX.US,D,20190717,000000,4.66,4.71,4.53,4.54,440200,0
+NVAX.US,D,20190718,000000,4.5,4.7,4.46,4.64,455781,0
+NVAX.US,D,20190719,000000,4.7,4.7,4.5,4.61,411422,0
+NVAX.US,D,20190722,000000,4.56,4.65,4.52,4.6,375108,0
+NVAX.US,D,20190723,000000,4.56,4.75,4.5,4.53,515727,0
+NVAX.US,D,20190724,000000,4.63,4.64,4.46,4.63,237442,0
+NVAX.US,D,20190725,000000,4.65,4.65,4.38,4.38,425177,0
+NVAX.US,D,20190726,000000,4.34,4.4268,4.24,4.25,532711,0
+NVAX.US,D,20190729,000000,4.22,4.2257,4.07,4.16,501529,0
+NVAX.US,D,20190730,000000,4.08,4.4336,4.07,4.35,501580,0
+NVAX.US,D,20190731,000000,4.37,4.47,4.25,4.31,376565,0
+NVAX.US,D,20190801,000000,4.28,4.6,4.26,4.54,614819,0
+NVAX.US,D,20190802,000000,4.56,4.56,4.27,4.34,375903,0
+NVAX.US,D,20190805,000000,4.35,4.387,4.19,4.35,350857,0
+NVAX.US,D,20190806,000000,4.76,4.76,4.25,4.76,533547,0
+NVAX.US,D,20190807,000000,4.7,4.7254,4.55,4.62,331926,0
+NVAX.US,D,20190808,000000,4.55,4.58,4.2,4.37,714587,0
+NVAX.US,D,20190809,000000,4.4,4.402,4.07,4.15,571099,0
+NVAX.US,D,20190812,000000,4.14,4.2689,4.02,4.02,382107,0
+NVAX.US,D,20190813,000000,4.05,4.4,4.01,4.3,620152,0
+NVAX.US,D,20190814,000000,4.47,6.5,4.25,6.04,6813618,0
+NVAX.US,D,20190815,000000,5.95,6.89,5.54,6.62,3309921,0
+NVAX.US,D,20190816,000000,6.78,8.24,6.7,7.84,5612102,0
+NVAX.US,D,20190819,000000,8.1,8.45,7,7.29,3698172,0
+NVAX.US,D,20190820,000000,7.02,7.05,6.425,6.67,1569255,0
+NVAX.US,D,20190821,000000,6.75,6.99,6.53,6.83,948577,0
+NVAX.US,D,20190822,000000,6.85,6.95,6.46,6.63,685183,0
+NVAX.US,D,20190823,000000,6.53,6.6495,6.05,6.235,633239,0
+NVAX.US,D,20190826,000000,6.27,6.4462,6.1,6.31,504613,0
+NVAX.US,D,20190827,000000,6.33,6.33,6.17,6.3,508611,0
+NVAX.US,D,20190828,000000,6.23,6.39,6.17,6.22,467638,0
+NVAX.US,D,20190829,000000,6.25,6.32,6.08,6.2,378756,0
+NVAX.US,D,20190830,000000,6.21,6.21,5.9,5.97,423960,0
+NVAX.US,D,20190903,000000,5.92,5.94,5.68,5.73,535401,0
+NVAX.US,D,20190904,000000,5.84,5.84,5.51,5.54,576007,0
+NVAX.US,D,20190905,000000,5.51,5.6,5.27,5.3,764107,0
+NVAX.US,D,20190906,000000,5.31,5.73,5.23,5.5,766125,0
+NVAX.US,D,20190909,000000,5.511,5.629,5.35,5.44,540217,0
+NVAX.US,D,20190910,000000,5.32,5.49,5.26,5.38,584104,0
+NVAX.US,D,20190911,000000,5.3,5.8,5.3,5.74,931137,0
+NVAX.US,D,20190912,000000,5.77,5.8,5.55,5.71,256573,0
+NVAX.US,D,20190913,000000,5.62,6.47,5.61,6.32,1237695,0
+NVAX.US,D,20190916,000000,6.36,7.6999,6.32,7.57,1827996,0
+NVAX.US,D,20190917,000000,7.64,7.65,6.7,6.75,1212308,0
+NVAX.US,D,20190918,000000,6.87,6.9,6.65,6.74,642239,0
+NVAX.US,D,20190919,000000,6.63,7.14,6.625,6.75,584658,0
+NVAX.US,D,20190920,000000,6.8,6.8494,6.43,6.55,535034,0
+NVAX.US,D,20190923,000000,6.56,6.63,6.2,6.34,487755,0
+NVAX.US,D,20190924,000000,6.35,6.47,6.1,6.34,602461,0
+NVAX.US,D,20190925,000000,6.36,6.62,6.2,6.29,607858,0
+NVAX.US,D,20190926,000000,6.22,6.3265,5.83,5.95,504829,0
+NVAX.US,D,20190927,000000,5.89,6.0694,5.5,5.635,639396,0
+NVAX.US,D,20190930,000000,5.63,5.67,5,5.02,1082210,0
+NVAX.US,D,20191001,000000,4.98,5.15,4.9,5.01,384471,0
+NVAX.US,D,20191002,000000,4.95,5.175,4.77,5.11,933611,0
+NVAX.US,D,20191003,000000,5.15,5.2,4.95,5.05,432684,0
+NVAX.US,D,20191004,000000,5.02,5.045,4.83,5,368010,0
+NVAX.US,D,20191007,000000,5.01,5.0191,4.86,5.01,372763,0
+NVAX.US,D,20191008,000000,4.97,4.97,4.7,4.74,357997,0
+NVAX.US,D,20191009,000000,4.75,4.83,4.39,4.5,833173,0
+NVAX.US,D,20191010,000000,4.46,4.5614,4.41,4.48,217788,0
+NVAX.US,D,20191011,000000,4.54,4.62,4.4706,4.56,360429,0
+NVAX.US,D,20191014,000000,4.55,4.88,4.55,4.69,371447,0
+NVAX.US,D,20191015,000000,4.87,4.88,4.75,4.83,511954,0
+NVAX.US,D,20191016,000000,4.8,4.83,4.71,4.74,723516,0
+NVAX.US,D,20191017,000000,4.78,4.79,4.5505,4.63,425453,0
+NVAX.US,D,20191018,000000,4.58,4.63,4.38,4.49,551305,0
+NVAX.US,D,20191021,000000,4.47,4.56,4.36,4.41,342253,0
+NVAX.US,D,20191022,000000,4.42,4.52,4.26,4.34,396102,0
+NVAX.US,D,20191023,000000,4.39,4.44,4.17,4.3,357235,0
+NVAX.US,D,20191024,000000,4.31,4.3994,4.2205,4.27,266484,0
+NVAX.US,D,20191025,000000,4.27,4.5,4.27,4.47,381727,0
+NVAX.US,D,20191028,000000,4.51,4.76,4.4,4.64,911286,0
+NVAX.US,D,20191029,000000,4.64,4.71,4.4,4.5,577967,0
+NVAX.US,D,20191030,000000,4.52,4.57,4.3,4.42,417573,0
+NVAX.US,D,20191031,000000,4.36,4.36,4.1,4.17,752276,0
+NVAX.US,D,20191101,000000,4.17,4.38,4.15,4.31,380018,0
+NVAX.US,D,20191104,000000,4.46,4.71,4.4,4.62,1053775,0
+NVAX.US,D,20191105,000000,4.65,4.71,4.43,4.46,896590,0
+NVAX.US,D,20191106,000000,4.45,4.56,4.4,4.42,407333,0
+NVAX.US,D,20191107,000000,4.44,4.58,4.32,4.5,432612,0
+NVAX.US,D,20191108,000000,4.64,4.85,4.35,4.59,858205,0
+NVAX.US,D,20191111,000000,4.63,4.63,4.26,4.35,634868,0
+NVAX.US,D,20191112,000000,4.31,4.33,4.1,4.14,785678,0
+NVAX.US,D,20191113,000000,4.2,4.2,4.02,4.19,703500,0
+NVAX.US,D,20191114,000000,4.19,4.35,4.09,4.22,447230,0
+NVAX.US,D,20191115,000000,4.26,4.26,4.03,4.11,665111,0
+NVAX.US,D,20191118,000000,4.1,4.11,3.8,3.83,1004537,0
+NVAX.US,D,20191119,000000,3.87,3.9544,3.7,3.75,700957,0
+NVAX.US,D,20191120,000000,3.78,3.81,3.69,3.69,480851,0
+NVAX.US,D,20191121,000000,3.7,3.9,3.54,3.81,512402,0
+NVAX.US,D,20191122,000000,3.81,3.84,3.71,3.76,342610,0
+NVAX.US,D,20191125,000000,3.82,3.865,3.74,3.78,582159,0
+NVAX.US,D,20191126,000000,3.83,3.83,3.7,3.75,870612,0
+NVAX.US,D,20191127,000000,4,4.15,3.88,3.94,1666475,0
+NVAX.US,D,20191129,000000,4.06,5,4.0598,4.85,3692730,0
+NVAX.US,D,20191202,000000,5.14,5.64,4.95,5.22,4553664,0
+NVAX.US,D,20191203,000000,5.12,5.12,4.65,4.77,2272735,0
+NVAX.US,D,20191204,000000,4.81,4.89,4.5,4.88,1113425,0
+NVAX.US,D,20191205,000000,4.92,4.94,4.51,4.55,1287967,0
+NVAX.US,D,20191206,000000,4.62,4.6253,4.33,4.35,1326653,0
+NVAX.US,D,20191209,000000,4.35,4.47,4.16,4.16,1080409,0
+NVAX.US,D,20191210,000000,4.17,4.25,4.07,4.17,1294596,0
+NVAX.US,D,20191211,000000,4.14,4.29,4.06,4.09,838055,0
+NVAX.US,D,20191212,000000,4.13,4.14,3.92,3.985,1097954,0
+NVAX.US,D,20191213,000000,4.05,4.09,3.94,4.03,1365721,0
+NVAX.US,D,20191216,000000,4.02,4.04,3.91,4,1089192,0
+NVAX.US,D,20191217,000000,3.95,4.02,3.95,3.99,884174,0
+NVAX.US,D,20191218,000000,4,4.01,3.91,3.955,524436,0
+NVAX.US,D,20191219,000000,3.98,4.04,3.85,4.01,950601,0
+NVAX.US,D,20191220,000000,4.08,4.08,3.93,4.01,1391954,0
+NVAX.US,D,20191223,000000,4.04,4.095,3.94,4,1069982,0
+NVAX.US,D,20191224,000000,4,4.03,3.965,4,603089,0
+NVAX.US,D,20191226,000000,3.99,4.03,3.8719,4,1202111,0
+NVAX.US,D,20191227,000000,4,4.01,3.95,3.99,774920,0
+NVAX.US,D,20191230,000000,3.98,4.02,3.96,4,734919,0
+NVAX.US,D,20191231,000000,3.98,4.01,3.94,3.98,1330198,0
+NVAX.US,D,20200102,000000,3.99,4.57,3.86,4.49,6127114,0
+NVAX.US,D,20200103,000000,4.47,4.6,4.21,4.44,1709045,0
+NVAX.US,D,20200106,000000,4.41,4.72,4.36,4.58,2112230,0
+NVAX.US,D,20200107,000000,4.6,4.66,4.53,4.57,1043423,0
+NVAX.US,D,20200108,000000,4.56,4.6,4.26,4.28,1790614,0
+NVAX.US,D,20200109,000000,4.25,4.26,3.9401,4.01,2096899,0
+NVAX.US,D,20200110,000000,4,4.05,3.91,3.93,1687180,0
+NVAX.US,D,20200113,000000,3.97,4,3.6518,3.95,1771386,0
+NVAX.US,D,20200114,000000,3.91,4.05,3.77,3.99,925232,0
+NVAX.US,D,20200115,000000,4.47,4.6,4.26,4.38,5106990,0
+NVAX.US,D,20200116,000000,4.5,4.85,4.49,4.78,4380156,0
+NVAX.US,D,20200117,000000,4.88,5.81,4.76,5.74,9559872,0
+NVAX.US,D,20200121,000000,9.15,9.99,7.32,9.82,55305238,0
+NVAX.US,D,20200122,000000,8.38,8.5,6.8,7.09,16921190,0
+NVAX.US,D,20200123,000000,7.88,8.14,7.24,7.66,16709381,0
+NVAX.US,D,20200124,000000,7.99,8.12,7.51,7.8,10553554,0
+NVAX.US,D,20200127,000000,9.225,9.32,8.31,8.5,16742097,0
+NVAX.US,D,20200128,000000,8.01,8.17,7.01,7.17,8664339,0
+NVAX.US,D,20200129,000000,7.22,7.34,6.26,6.84,5600580,0
+NVAX.US,D,20200130,000000,7.03,7.1,6.73,7,3738759,0
+NVAX.US,D,20200131,000000,7.21,7.79,6.79,7.62,6765938,0
+NVAX.US,D,20200203,000000,7.26,7.43,6.75,6.81,4206771,0
+NVAX.US,D,20200204,000000,6.63,7.07,6.55,7.01,4168339,0
+NVAX.US,D,20200205,000000,6.9,7.01,6.59,6.97,2158461,0
+NVAX.US,D,20200206,000000,6.89,6.98,6.71,6.84,1457623,0
+NVAX.US,D,20200207,000000,6.76,6.889,6.26,6.31,2607215,0
+NVAX.US,D,20200210,000000,6.43,7.39,6.43,7.02,6183559,0
+NVAX.US,D,20200211,000000,6.93,7.35,6.7,7.21,2428997,0
+NVAX.US,D,20200212,000000,7.2,7.69,7.11,7.31,2714979,0
+NVAX.US,D,20200213,000000,7.6,8.05,7.51,7.79,4408571,0
+NVAX.US,D,20200214,000000,8.05,8.08,7.32,7.68,2732788,0
+NVAX.US,D,20200218,000000,7.69,8.18,7.56,7.99,2580664,0
+NVAX.US,D,20200219,000000,7.86,8.03,7.6301,7.95,2131955,0
+NVAX.US,D,20200220,000000,7.88,8.06,7.76,7.94,2355136,0
+NVAX.US,D,20200221,000000,7.87,7.94,7.6301,7.72,1804471,0
+NVAX.US,D,20200224,000000,8.305,8.5,7.93,8.165,5044232,0
+NVAX.US,D,20200225,000000,8.21,8.3,7.7,7.95,2947844,0
+NVAX.US,D,20200226,000000,8.65,11.21,8.32,9.22,24939954,0
+NVAX.US,D,20200227,000000,11.1,11.88,9.8,11.8,27547104,0
+NVAX.US,D,20200228,000000,14.94,17.71,12.7162,16,36373233,0
+NVAX.US,D,20200302,000000,13.96,14,11.49,12.02,14261694,0
+NVAX.US,D,20200303,000000,10.52,11.11,9.92,10.78,9957330,0
+NVAX.US,D,20200304,000000,10.12,12.35,10.1,11.32,10977444,0
+NVAX.US,D,20200305,000000,11.85,13.4,11.71,12.87,14057084,0
+NVAX.US,D,20200306,000000,13.78,14.25,11.58,12.48,13250765,0
+NVAX.US,D,20200309,000000,12.51,13,9.6001,10.02,8328807,0
+NVAX.US,D,20200310,000000,12.47,12.48,10.35,10.65,12365442,0
+NVAX.US,D,20200311,000000,10.51,10.8,9.3201,10.51,9102787,0
+NVAX.US,D,20200312,000000,9.51,10.47,9.15,9.29,5488378,0
+NVAX.US,D,20200313,000000,9.5,9.73,7.52,8.41,6115375,0
+NVAX.US,D,20200316,000000,7.77,8.14,6.77,6.91,4779370,0
+NVAX.US,D,20200317,000000,8,10.19,7.85,9.5,11623967,0
+NVAX.US,D,20200318,000000,8.85,11.48,8.8,10.65,11034050,0
+NVAX.US,D,20200319,000000,10.98,13.2,10.8,11.58,11901386,0
+NVAX.US,D,20200320,000000,11.8,11.9,9.56,10.35,5726017,0
+NVAX.US,D,20200323,000000,10.71,11.17,10.03,10.76,3064598,0
+NVAX.US,D,20200324,000000,14.35,14.93,12.18,12.77,18556477,0
+NVAX.US,D,20200325,000000,13.01,13.13,11.4,11.75,6975438,0
+NVAX.US,D,20200326,000000,12.1,13,11.91,12.74,5287599,0
+NVAX.US,D,20200327,000000,12.65,13.45,12.15,13.05,8245641,0
+NVAX.US,D,20200330,000000,13.34,14.47,12.87,14.3,6502578,0
+NVAX.US,D,20200331,000000,13.93,14.36,13.25,13.58,6296198,0
+NVAX.US,D,20200401,000000,14.18,14.88,13.73,14.03,5953012,0
+NVAX.US,D,20200402,000000,13.65,13.9939,13.212,13.86,3110265,0
+NVAX.US,D,20200403,000000,13.74,15.69,13.6,15.61,9144775,0
+NVAX.US,D,20200406,000000,15.6,16.59,15.06,16.1,5415756,0
+NVAX.US,D,20200407,000000,15.79,16,14.38,14.9,4704488,0
+NVAX.US,D,20200408,000000,17.15,18.25,16.3,17.18,13825680,0
+NVAX.US,D,20200409,000000,17.45,17.85,16.81,17.05,4766090,0
+NVAX.US,D,20200413,000000,17.85,17.89,17.05,17.64,4114731,0
+NVAX.US,D,20200414,000000,17.85,18.12,17.21,18,3936474,0
+NVAX.US,D,20200415,000000,17.55,17.94,17.11,17.53,3455081,0
+NVAX.US,D,20200416,000000,17.6,18.49,17.57,18.1,4188759,0
+NVAX.US,D,20200417,000000,18.1,19.8,17.73,19.08,7478579,0
+NVAX.US,D,20200420,000000,19.1,26.34,18.95,23.8,27006286,0
+NVAX.US,D,20200421,000000,24.04,26.1,19.18,21.53,15517469,0
+NVAX.US,D,20200422,000000,22.98,23.1,20.07,21.37,6488719,0
+NVAX.US,D,20200423,000000,21.42,21.95,20.19,20.38,4911423,0
+NVAX.US,D,20200424,000000,20.32,20.45,18.72,19.83,4969844,0
+NVAX.US,D,20200427,000000,20.2,21.85,20,21.01,5280437,0
+NVAX.US,D,20200428,000000,21.4,21.66,19.62,20.545,3982967,0
+NVAX.US,D,20200429,000000,20.02,20.3,18,18.41,6512265,0
+NVAX.US,D,20200430,000000,18.85,19.3,17.88,18.13,4548880,0
+NVAX.US,D,20200501,000000,17.8,18.65,16.41,17.33,4761374,0
+NVAX.US,D,20200504,000000,17,18.41,16.75,18.06,3736693,0
+NVAX.US,D,20200505,000000,18.25,18.7,17.74,17.78,2948281,0
+NVAX.US,D,20200506,000000,17.72,18.0399,16.98,17.14,2481009,0
+NVAX.US,D,20200507,000000,17.3144,18.72,16.92,18.15,3396279,0
+NVAX.US,D,20200508,000000,18.2,18.92,17.91,18.73,3075430,0
+NVAX.US,D,20200511,000000,19.81,24.6,19.62,24.5,24642097,0
+NVAX.US,D,20200512,000000,39.02,44.94,36.08,39.82,74649616,0
+NVAX.US,D,20200513,000000,39.32,42.8,37.4,40.67,24237072,0
+NVAX.US,D,20200514,000000,39.23,40.35,37.37,38.3,7832829,0
+NVAX.US,D,20200515,000000,38.182,46,38.05,43.63,21892529,0
+NVAX.US,D,20200518,000000,49.275,61.5,48.3,56.96,24660094,0
+NVAX.US,D,20200519,000000,58.25,61,52.0601,53.9,12579417,0
+NVAX.US,D,20200520,000000,54.01,54.5,47.89,52.81,8180292,0
+NVAX.US,D,20200521,000000,52.75,53.58,49.6,50.07,5479526,0
+NVAX.US,D,20200522,000000,48.5,49.74,45.12,46.11,6083326,0
+NVAX.US,D,20200526,000000,54.35,54.5,46.75,48.17,22045262,0
+NVAX.US,D,20200527,000000,48.2,48.8394,40.9757,45.465,10439465,0
+NVAX.US,D,20200528,000000,46.1,46.6,44.52,44.84,4964229,0
+NVAX.US,D,20200529,000000,44.72,46.2151,44.3,46.04,4119838,0
+NVAX.US,D,20200601,000000,46.1742,53.97,45.75,52.82,9710296,0
+NVAX.US,D,20200602,000000,52.74,52.74,47.66,49.64,6538764,0
+NVAX.US,D,20200603,000000,48.8982,49.17,40.5,44.25,16950312,0
+NVAX.US,D,20200604,000000,44,46.66,42.88,44.66,5713116,0
+NVAX.US,D,20200605,000000,49.46,50.49,45.2619,46.3,8077169,0
+NVAX.US,D,20200608,000000,44.58,45.15,42.14,44.79,4812728,0
+NVAX.US,D,20200609,000000,44.05,48.43,44.02,45.93,3875418,0
+NVAX.US,D,20200610,000000,46.17,46.445,44.39,44.96,2308720,0
+NVAX.US,D,20200611,000000,43.28,47.51,43.11,44.43,4089078,0
+NVAX.US,D,20200612,000000,45.55,45.76,43.6,45.57,3297808,0
+NVAX.US,D,20200615,000000,45.94,51.53,45,51.07,8699076,0
+NVAX.US,D,20200616,000000,51.18,52.57,48.21,52.15,5026225,0
+NVAX.US,D,20200617,000000,52.03,58.34,51.81,55.41,9350039,0
+NVAX.US,D,20200618,000000,55.25,59.81,55.02,59.27,5654083,0
+NVAX.US,D,20200619,000000,63.28,66.0644,61.75,64.75,11569251,0
+NVAX.US,D,20200622,000000,67.6,67.91,59.2901,65.95,8431292,0
+NVAX.US,D,20200623,000000,62.94,69.99,62.94,69.66,6138138,0
+NVAX.US,D,20200624,000000,70.05,80.7,70,77.5,10960434,0
+NVAX.US,D,20200625,000000,81.31,86.5,80.04,83.54,10743512,0
+NVAX.US,D,20200626,000000,79.7315,81.43,70.3104,77.39,13522394,0
+NVAX.US,D,20200629,000000,81.48,88.97,78.7,83.61,8693333,0
+NVAX.US,D,20200630,000000,85,89.5,80.67,83.35,7782205,0
+NVAX.US,D,20200701,000000,79.47,82.6,76.58,79.7,6612055,0
+NVAX.US,D,20200702,000000,77.4679,84.3,75.4,81.64,5210909,0
+NVAX.US,D,20200706,000000,80.15,81.1899,76.1,79.44,3832027,0
+NVAX.US,D,20200707,000000,104,111.77,95.5,104.56,26477879,0
+NVAX.US,D,20200708,000000,103.85,105.02,95.5,98.3,7898718,0
+NVAX.US,D,20200709,000000,98.32,101.1546,93.48,96.3,4348624,0
+NVAX.US,D,20200710,000000,94,98.61,93.5139,94.36,3072185,0
+NVAX.US,D,20200713,000000,95.3285,113.98,95.26,104.32,8636410,0
+NVAX.US,D,20200714,000000,107.21,112.77,99.15,109.97,5390823,0
+NVAX.US,D,20200715,000000,110.31,114.94,105.8,111.15,5250949,0
+NVAX.US,D,20200716,000000,109.4,122.68,109.1,120.29,6940368,0
+NVAX.US,D,20200717,000000,128.89,144.54,127.8,140.49,15200797,0
+NVAX.US,D,20200720,000000,149.49,151.2,124.1,138.23,12934461,0
+NVAX.US,D,20200721,000000,140.51,148.95,134.55,140.69,8868692,0
+NVAX.US,D,20200722,000000,136,147.5,133.19,146.45,6143105,0
+NVAX.US,D,20200723,000000,144.69,151.2,134.04,139.59,5923221,0
+NVAX.US,D,20200724,000000,133.2,136.0896,126.55,133.93,4819339,0
+NVAX.US,D,20200727,000000,134.02,141.28,131.8335,139.6,5035577,0
+NVAX.US,D,20200728,000000,139.43,151,136.5006,148.6,5907833,0
+NVAX.US,D,20200729,000000,152.5,154.7,143.5318,145.36,5638606,0
+NVAX.US,D,20200730,000000,140.5,148.88,139.57,146.62,5410554,0
+NVAX.US,D,20200731,000000,147.61,148.7757,142,143.1,4232099,0
+NVAX.US,D,20200803,000000,145.28,159.97,144.694,155.87,6762881,0
+NVAX.US,D,20200804,000000,156.5,157.3,150.28,157.17,11517359,0
+NVAX.US,D,20200805,000000,182,189.4,165.11,173.49,17875555,0
+NVAX.US,D,20200806,000000,178,178.48,160.26,167.5,7882746,0
+NVAX.US,D,20200807,000000,168.625,178.56,166.26,170.29,6540188,0
+NVAX.US,D,20200810,000000,175.46,181.7,172.86,178.51,7607004,0
+NVAX.US,D,20200811,000000,169.77,170,143.25,149.48,15225981,0
+NVAX.US,D,20200812,000000,148.06,148.5,112.51,124.42,17941193,0
+NVAX.US,D,20200813,000000,126.16,140.7,125.77,133.28,10776342,0
+NVAX.US,D,20200814,000000,144,151,137.62,146.51,13721062,0
+NVAX.US,D,20200817,000000,149,155.75,145,155.53,5690529,0
+NVAX.US,D,20200818,000000,152.68,154.49,138.42,146.23,7441035,0
+NVAX.US,D,20200819,000000,141.58,149,140,147.06,5328694,0
+NVAX.US,D,20200820,000000,142.93,148.79,142.1293,143.13,3727386,0
+NVAX.US,D,20200821,000000,142.3807,145.8,133.3,137.62,5660883,0
+NVAX.US,D,20200824,000000,131.56,132.8,116.95,119.26,8483737,0
+NVAX.US,D,20200825,000000,108.01,117.74,97.3,113.11,13008416,0
+NVAX.US,D,20200826,000000,107,122.73,106.5,114.62,6988782,0
+NVAX.US,D,20200827,000000,115.3,116.37,106.3,107.35,4826993,0
+NVAX.US,D,20200828,000000,108.1,110.17,102,107.74,3217153,0
+NVAX.US,D,20200831,000000,115.5,118.1397,106.76,110.34,6236208,0
+NVAX.US,D,20200901,000000,108.2233,110.29,102.3001,105.08,4830654,0
+NVAX.US,D,20200902,000000,99.56,105.34,94.1806,102.9,6355159,0
+NVAX.US,D,20200903,000000,112.81,113.98,102.595,102.98,7538343,0
+NVAX.US,D,20200904,000000,100.94,104.47,86.66,92.93,7673959,0
+NVAX.US,D,20200908,000000,86.4,92.4,83.22,85.31,5625689,0
+NVAX.US,D,20200909,000000,88.21,91.89,86.21,90.84,3780450,0
+NVAX.US,D,20200910,000000,92.83,99.41,90.251,92.86,4656555,0
+NVAX.US,D,20200911,000000,94,97.98,92.1001,95.45,5303400,0
+NVAX.US,D,20200914,000000,96.38,106.4,94.25,105.8,7979037,0
+NVAX.US,D,20200915,000000,110,112.25,106.16,110.34,6779501,0
+NVAX.US,D,20200916,000000,108.09,126.54,108,120.13,10823564,0
+NVAX.US,D,20200917,000000,119,125.99,112.11,115.51,5531343,0
+NVAX.US,D,20200918,000000,114.94,114.94,104.78,108.36,5820816,0
+NVAX.US,D,20200921,000000,102.5,110.6,102.1,110.15,3241156,0
+NVAX.US,D,20200922,000000,109.75,112.4,106.1559,111.63,2407178,0
+NVAX.US,D,20200923,000000,110.94,112.18,101.15,101.57,3216835,0
+NVAX.US,D,20200924,000000,98.19,107.1972,96.48,102.44,3337168,0
+NVAX.US,D,20200925,000000,107.48,117.354,105.8,113.56,8336874,0
+NVAX.US,D,20200928,000000,116.9,117.88,106.3993,111.18,6169775,0
+NVAX.US,D,20200929,000000,107.7934,109.74,105.1,107.95,3232893,0
+NVAX.US,D,20200930,000000,107,116.25,107,108.35,4848675,0
+NVAX.US,D,20201001,000000,109.22,109.4544,103.1,104.9,3704549,0
+NVAX.US,D,20201002,000000,101.7,107.99,100.22,103.6,2731809,0
+NVAX.US,D,20201005,000000,105.13,110.7125,104.1,110.17,3210211,0
+NVAX.US,D,20201006,000000,109.2,113.08,106.22,107.41,2492019,0
+NVAX.US,D,20201007,000000,108.3,110.4,107.45,110,1862624,0
+NVAX.US,D,20201008,000000,110.95,114.35,109.2,111.02,2352634,0
+NVAX.US,D,20201009,000000,112.3,115.6,111.08,111.22,2421538,0
+NVAX.US,D,20201012,000000,111.25,112.702,109.35,110.22,1788212,0
+NVAX.US,D,20201013,000000,111.41,120.6499,110.95,117.28,4425888,0
+NVAX.US,D,20201014,000000,119.69,121.92,111.76,111.76,2447682,0
+NVAX.US,D,20201015,000000,110.27,112.9499,106.54,111.42,2301525,0
+NVAX.US,D,20201016,000000,111.68,112.5,106.01,107.04,2122856,0
+NVAX.US,D,20201019,000000,107.8,108.2,100.3728,102.05,2708264,0
+NVAX.US,D,20201020,000000,102.7,103.4999,95.8,98.36,4044105,0
+NVAX.US,D,20201021,000000,97.03,98.05,90,91.16,3398699,0
+NVAX.US,D,20201022,000000,90.6,95.5,88.81,93.59,2574703,0
+NVAX.US,D,20201023,000000,92.8355,93.2,86.45,93.13,3106977,0
+NVAX.US,D,20201026,000000,91.03,94.2299,86.53,87.38,2767738,0
+NVAX.US,D,20201027,000000,87.44,93.7,87.08,89.59,2900767,0
+NVAX.US,D,20201028,000000,87.53,88,81.07,81.33,3414799,0
+NVAX.US,D,20201029,000000,82.94,89.2994,80.5,87.63,2815895,0
+NVAX.US,D,20201030,000000,86.23,86.99,78.5,80.71,3013831,0
+NVAX.US,D,20201102,000000,82.27,85.59,80.76,82.4,1855178,0
+NVAX.US,D,20201103,000000,82.25,84.48,80.68,83.64,1818021,0
+NVAX.US,D,20201104,000000,84.1,88.67,84.1,87.27,2272263,0
+NVAX.US,D,20201105,000000,89.2,93.39,87.7,93.11,2233110,0
+NVAX.US,D,20201106,000000,92.4,92.8618,88.25,89.86,1893083,0
+NVAX.US,D,20201109,000000,94.53,101.2,89.8014,90.31,6586514,0
+NVAX.US,D,20201110,000000,85.3,85.8068,76.5913,78.74,6854437,0
+NVAX.US,D,20201111,000000,80.1,88.1999,80.01,85.01,3986042,0
+NVAX.US,D,20201112,000000,85.7721,95.37,85.29,90.87,4957805,0
+NVAX.US,D,20201113,000000,93.19,98.24,91.4,96.6,3742162,0
+NVAX.US,D,20201116,000000,95.7,96,84.6,90.65,6852920,0
+NVAX.US,D,20201117,000000,89.95,94.4,88.06,92.89,2920108,0
+NVAX.US,D,20201118,000000,92.3,93.4767,87.26,89.91,2525181,0
+NVAX.US,D,20201119,000000,89,90.75,85.67,86.4,3249891,0
+NVAX.US,D,20201120,000000,86.61,88.8338,85.62,86.55,2561016,0
+NVAX.US,D,20201123,000000,88.99,98.45,88,93.98,6557407,0
+NVAX.US,D,20201124,000000,95.26,97.48,90.76,95.33,3101622,0
+NVAX.US,D,20201125,000000,95.3162,103.88,94.6692,102.6,3794659,0
+NVAX.US,D,20201127,000000,108.1,132,107,125.69,11777434,0
+NVAX.US,D,20201130,000000,119.26,147.5,118.5,139.5,16386908,0
+NVAX.US,D,20201201,000000,150,150.5,120,123.47,12364612,0
+NVAX.US,D,20201202,000000,121.01,127.87,115.51,125.48,3969260,0
+NVAX.US,D,20201203,000000,124.98,132,124.62,129.16,3234286,0
+NVAX.US,D,20201204,000000,129.37,130.4918,125.04,126.25,2181786,0
+NVAX.US,D,20201207,000000,126.9,130.65,122.75,123.12,3265105,0
+NVAX.US,D,20201208,000000,124.6,125.9092,117.26,120.12,3733300,0
+NVAX.US,D,20201209,000000,123.62,123.75,106.11,115.22,5554095,0
+NVAX.US,D,20201210,000000,110.33,117,110.11,115.09,2473264,0
+NVAX.US,D,20201211,000000,118.75,129.75,118.75,124.88,6060831,0
+NVAX.US,D,20201214,000000,130.11,135.4699,127.4167,129.7,4690256,0
+NVAX.US,D,20201215,000000,130.83,130.9,120.46,126.22,2727169,0
+NVAX.US,D,20201216,000000,121.72,122.46,113.61,120.88,4096560,0
+NVAX.US,D,20201217,000000,124.4802,132.66,123.68,131.75,5070780,0
+NVAX.US,D,20201218,000000,130.97,130.99,122.83,124.85,4237419,0
+NVAX.US,D,20201221,000000,125.47,130.6795,123.02,124.06,2763305,0
+NVAX.US,D,20201222,000000,123.9242,124.34,109,115.37,6368741,0
+NVAX.US,D,20201223,000000,111.88,130,107.08,127.65,6681393,0
+NVAX.US,D,20201224,000000,127.52,132.23,122.06,129.34,3690595,0
+NVAX.US,D,20201228,000000,129.245,130,116.5238,116.85,4840503,0
+NVAX.US,D,20201229,000000,117.51,121.87,113.6902,120.27,2919521,0
+NVAX.US,D,20201230,000000,122,125.4999,116.7101,118.96,2796180,0
+NVAX.US,D,20201231,000000,118.95,119.3,110.9,111.51,3587271,0
+NVAX.US,D,20210104,000000,112.7,114.77,109.01,112.98,2570529,0
+NVAX.US,D,20210105,000000,112.01,119.38,109.72,116.24,2524967,0
+NVAX.US,D,20210106,000000,115.51,124.25,114.3713,123.74,3196337,0
+NVAX.US,D,20210107,000000,124.8,129.95,124.03,128.18,2916934,0
+NVAX.US,D,20210108,000000,129.94,137.58,120.66,121.855,5389483,0
+NVAX.US,D,20210111,000000,118.43,122.11,113.51,116.48,4177832,0
+NVAX.US,D,20210112,000000,117.1748,124.79,115.6105,124.14,2905224,0
+NVAX.US,D,20210113,000000,124.15,133,123.9,126.21,3491504,0
+NVAX.US,D,20210114,000000,127.09,131.36,124.0001,129.98,2502359,0
+NVAX.US,D,20210115,000000,129.69,135.71,126.92,127.43,3312071,0
+NVAX.US,D,20210119,000000,128.89,136.88,126.88,128,3920280,0
+NVAX.US,D,20210120,000000,129.75,132.53,121.26,125.05,3159883,0
+NVAX.US,D,20210121,000000,125.5,129.7999,122.12,122.4,2466113,0
+NVAX.US,D,20210122,000000,123.15,127.21,121.4278,126.98,2598576,0
+NVAX.US,D,20210125,000000,126.5,131.5,125.1362,131.46,3010949,0
+NVAX.US,D,20210126,000000,131.61,132.47,126.68,127.16,2252977,0
+NVAX.US,D,20210127,000000,124,136.3399,121.74,131.18,3990068,0
+NVAX.US,D,20210128,000000,131,140.4199,129.57,134.01,9146552,0
+NVAX.US,D,20210129,000000,191.05,235.5,172,220.94,36661372,0
+NVAX.US,D,20210201,000000,242.52,276,238.5,268.3,13962271,0
+NVAX.US,D,20210202,000000,269.48,271.79,246.56,264.41,8087989,0
+NVAX.US,D,20210203,000000,255.9,297,249.36,284.21,7607545,0
+NVAX.US,D,20210204,000000,283.05,290.48,276.245,280.92,5496390,0
+NVAX.US,D,20210205,000000,283.62,300,280.45,290.18,4397892,0
+NVAX.US,D,20210208,000000,295.1586,329.99,292.75,319.93,6974811,0
+NVAX.US,D,20210209,000000,324.5,331.68,312,315.87,4122673,0
+NVAX.US,D,20210210,000000,315.18,323.554,283,298.36,3646527,0
+NVAX.US,D,20210211,000000,304.7024,305.9799,292,298.26,1816461,0
+NVAX.US,D,20210212,000000,295,304.1,286.2,289.76,2327083,0
+NVAX.US,D,20210216,000000,290.5,297,260,262.7,4452071,0
+NVAX.US,D,20210217,000000,249.2035,274.97,247,273.98,2773630,0
+NVAX.US,D,20210218,000000,271.99,281,262.6001,265.29,2109961,0
+NVAX.US,D,20210219,000000,284,292,275.6095,277.88,3452313,0
+NVAX.US,D,20210222,000000,268,277.15,241.16,245.09,3480928,0
+NVAX.US,D,20210223,000000,232,245.092,213.41,243.23,3244015,0
+NVAX.US,D,20210224,000000,243.8987,247.9385,234.2101,239.94,1668420,0
+NVAX.US,D,20210225,000000,239.99,249,220.3078,221.5,2467387,0
+NVAX.US,D,20210226,000000,225.5,233.4399,217.87,231.23,2025599,0
+NVAX.US,D,20210301,000000,238.24,242.51,227.15,240.29,2421896,0
+NVAX.US,D,20210302,000000,225.75,229.95,198.27,205.99,6309081,0
+NVAX.US,D,20210303,000000,199.99,205,183.21,183.61,4086462,0
+NVAX.US,D,20210304,000000,177.77,188.71,147.39,158.1,7531812,0
+NVAX.US,D,20210305,000000,166.59,175.89,149.1201,174.84,5826727,0
+NVAX.US,D,20210308,000000,180.3002,187.62,155.56,157.87,4350558,0
+NVAX.US,D,20210309,000000,168.12,171.9,161.29,169.9,3049195,0
+NVAX.US,D,20210310,000000,173.3687,175.7743,167.5635,172.5,1791755,0
+NVAX.US,D,20210311,000000,176.42,188.25,176,187.63,3675554,0
+NVAX.US,D,20210312,000000,213.51,217.21,192.2575,202.77,8889903,0
+NVAX.US,D,20210315,000000,203.32,218.7414,195.6503,217.46,3652049,0
+NVAX.US,D,20210316,000000,220.06,235,216,222.23,3770378,0
+NVAX.US,D,20210317,000000,215,226.463,210,225.46,1751495,0
+NVAX.US,D,20210318,000000,221.3918,230.9926,213.54,217.26,2186927,0
+NVAX.US,D,20210319,000000,218.15,229.48,213.35,228.25,2864593,0
+NVAX.US,D,20210322,000000,230.72,241.48,225.4,237.2,2186062,0
+NVAX.US,D,20210323,000000,237.5,239.54,218.61,219.84,2024675,0
+NVAX.US,D,20210324,000000,222.61,225.6,198.61,200.24,2507313,0
+NVAX.US,D,20210325,000000,188.25,202.4999,159.09,178.23,7401139,0
+NVAX.US,D,20210326,000000,185.566,197.25,176,182.12,3811426,0
+NVAX.US,D,20210329,000000,174.5,176.9432,165.2,173.75,3162888,0
+NVAX.US,D,20210330,000000,170.67,177.44,165.51,173.32,1889506,0
+NVAX.US,D,20210331,000000,177.54,185.1325,173.85,181.31,2159215,0
+NVAX.US,D,20210401,000000,183.5,189.77,180.7569,185.82,1985172,0
+NVAX.US,D,20210405,000000,190.7696,191,175.88,177.29,2185211,0
+NVAX.US,D,20210406,000000,175.85,182.72,173.11,178.76,1480526,0
+NVAX.US,D,20210407,000000,178.03,179,170.49,171.77,1862681,0
+NVAX.US,D,20210408,000000,173.39,179.25,173,176.27,1702310,0
+NVAX.US,D,20210409,000000,174.6,184.41,174.02,179.74,2142191,0
+NVAX.US,D,20210412,000000,183,184.97,172.22,175.65,2034422,0
+NVAX.US,D,20210413,000000,184.77,201.0086,182.56,194.66,6062847,0
+NVAX.US,D,20210414,000000,197.5,211.54,196.4,201.34,4990606,0
+NVAX.US,D,20210415,000000,202.1114,207.23,195.77,202.09,2003883,0
+NVAX.US,D,20210416,000000,201.7125,228.1,200.5,227.35,4510957,0
+NVAX.US,D,20210419,000000,220,227.98,212.37,221.5,3143807,0
+NVAX.US,D,20210420,000000,217.11,222.32,200.01,208.15,2666396,0
+NVAX.US,D,20210421,000000,204.77,217.21,200.7828,212.83,2450620,0
+NVAX.US,D,20210422,000000,213.9,217,203.01,207.3,2634055,0
+NVAX.US,D,20210423,000000,207.5,213.98,203.11,207.61,2037003,0
+NVAX.US,D,20210426,000000,209.9,225.6791,204.21,221.5,2876433,0
+NVAX.US,D,20210427,000000,221.87,263.67,220.2001,257.67,7361928,0
+NVAX.US,D,20210428,000000,253.08,253.3355,235.1,244.27,4325202,0
+NVAX.US,D,20210429,000000,247.72,252.25,231.11,237.53,2347159,0
+NVAX.US,D,20210430,000000,239.5,249.45,235.11,236.93,2447624,0
+NVAX.US,D,20210503,000000,238.5,239.7906,190,195.12,8594345,0
+NVAX.US,D,20210504,000000,184.6499,191.9699,170,180.67,6333145,0
+NVAX.US,D,20210505,000000,186.94,194.99,160,171.74,6639977,0
+NVAX.US,D,20210506,000000,156,176.88,155,172.52,6212657,0
+NVAX.US,D,20210507,000000,177.99,179.5,170.1,176,2571197,0
+NVAX.US,D,20210510,000000,172.0366,174.8899,158.01,160.5,5438744,0
+NVAX.US,D,20210511,000000,134.05,146.8,121.74,138.18,8368634,0
+NVAX.US,D,20210512,000000,132.5,139.86,125.461,127.82,4742593,0
+NVAX.US,D,20210513,000000,129.4,133.4399,117.12,121,5069926,0
+NVAX.US,D,20210514,000000,121.25,136.3589,118.31,131.69,4242380,0
+NVAX.US,D,20210517,000000,133.01,140.67,128.5766,140.16,2820761,0
+NVAX.US,D,20210518,000000,140.29,151.57,140.29,144.55,2829700,0
+NVAX.US,D,20210519,000000,139.64,146.4399,137.89,142.14,1894981,0
+NVAX.US,D,20210520,000000,144.11,147.95,142.14,146.39,2024936,0
+NVAX.US,D,20210521,000000,149.21,149.7,142.58,143.01,1674474,0
+NVAX.US,D,20210524,000000,144.2997,151.19,142.75,145.92,1792724,0
+NVAX.US,D,20210525,000000,148.5,149.74,143.2401,147.55,2135324,0
+NVAX.US,D,20210526,000000,147.01,151.8799,145,150.9,1827102,0
+NVAX.US,D,20210527,000000,153.55,157.88,147.16,150.75,5867181,0
+NVAX.US,D,20210528,000000,151.2929,154.4,147.11,147.62,1705861,0
+NVAX.US,D,20210601,000000,149.14,150.39,142.72,145.4,2348814,0
+NVAX.US,D,20210602,000000,143.59,175.7494,141.0506,171.3,5678017,0
+NVAX.US,D,20210603,000000,165.44,177.64,164.5804,173.69,3032021,0
+NVAX.US,D,20210604,000000,174.99,186.2323,173.52,183.01,2990119,0
+NVAX.US,D,20210607,000000,186,199,182.56,195.04,3642187,0
+NVAX.US,D,20210608,000000,197.5,204.2178,185.57,198.85,3782460,0
+NVAX.US,D,20210609,000000,200,214.5,199.99,209.64,4913877,0
+NVAX.US,D,20210610,000000,205.6835,212.67,197.14,204.94,3534862,0
+NVAX.US,D,20210611,000000,204.5,211.27,201.65,209.68,2552703,0
+NVAX.US,D,20210614,000000,225.44,229.5,200.6137,207.71,11199652,0
+NVAX.US,D,20210615,000000,200,201.8,186,187.07,6823067,0
+NVAX.US,D,20210616,000000,182.8,189.4,168.8,176.24,8109270,0
+NVAX.US,D,20210617,000000,184.01,185,178.38,179.89,3757225,0
+NVAX.US,D,20210618,000000,177.01,179.58,170.51,174.41,2876980,0
+NVAX.US,D,20210621,000000,173.85,183.98,173.33,180.99,5045591,0
+NVAX.US,D,20210622,000000,180.51,195.6099,179.67,194.37,4627542,0
+NVAX.US,D,20210623,000000,195.06,198.76,187.1,192.24,3849649,0
+NVAX.US,D,20210624,000000,193,198,189.0001,192.48,2293246,0
+NVAX.US,D,20210625,000000,193.86,202.38,189.54,189.79,12779693,0
+NVAX.US,D,20210628,000000,195.46,198.6,187.96,194.5,3556373,0
+NVAX.US,D,20210629,000000,195.17,210.04,193.35,208.94,4033366,0
+NVAX.US,D,20210630,000000,208.27,217.72,208.05,212.31,3320441,0
+NVAX.US,D,20210701,000000,215,216,207.51,215.76,2782299,0
+NVAX.US,D,20210702,000000,215.8,222.4,209.2,217.22,4430870,0
+NVAX.US,D,20210706,000000,214,221.62,213.1,215.19,3276423,0
+NVAX.US,D,20210707,000000,215.51,215.59,185.49,185.78,6428351,0
+NVAX.US,D,20210708,000000,179.14,196.25,177.05,189.64,4217213,0
+NVAX.US,D,20210709,000000,189.29,192,184.33,188.59,2264902,0
+NVAX.US,D,20210712,000000,188.03,191.0701,184.6001,188.36,1995760,0
+NVAX.US,D,20210713,000000,185.6585,188.39,182.31,184.18,1601883,0
+NVAX.US,D,20210714,000000,184.94,189.3,176.3,177.8,2689539,0
+NVAX.US,D,20210715,000000,177.03,185.2,176.2,179.14,2229539,0
+NVAX.US,D,20210716,000000,182,191.44,178.8594,186.65,3142440,0
+NVAX.US,D,20210719,000000,187.29,219.449,186.65,210.51,7361808,0
+NVAX.US,D,20210720,000000,214.08,230.9,197.9201,207.19,9840848,0
+NVAX.US,D,20210721,000000,201.7,215.0181,197.5,210.23,3848232,0
+NVAX.US,D,20210722,000000,212.73,216.88,206.3801,209.89,2516784,0
+NVAX.US,D,20210723,000000,212.0606,215.2399,198.01,203.24,3522454,0
+NVAX.US,D,20210726,000000,201,205.12,192.48,193.36,2735556,0
+NVAX.US,D,20210727,000000,188.52,191.64,172.01,179.01,4297700,0
+NVAX.US,D,20210728,000000,185.4156,189.48,180.37,189.01,2669805,0
+NVAX.US,D,20210729,000000,194,194.695,182.25,184,2414910,0
+NVAX.US,D,20210730,000000,183.12,186.3381,178.1,179.33,2197803,0
+NVAX.US,D,20210802,000000,183.82,186.5,177.17,182.72,2743763,0
+NVAX.US,D,20210803,000000,182.505,188.58,178.95,188.57,2347223,0
+NVAX.US,D,20210804,000000,206.17,231.25,202.5701,223.81,14529731,0
+NVAX.US,D,20210805,000000,229.8,246.65,227.2,236.2,11068288,0
+NVAX.US,D,20210806,000000,200,202.77,186.05,189.89,15242961,0
+NVAX.US,D,20210809,000000,192.9746,216.98,192,213.13,9553104,0
+NVAX.US,D,20210810,000000,219.1435,247.98,219.1435,230.21,13459121,0
+NVAX.US,D,20210811,000000,234.195,249.5,219.3,234.3,10883552,0
+NVAX.US,D,20210812,000000,242.09,247.4,229.12,247.24,7486120,0
+NVAX.US,D,20210813,000000,254.69,260,243.6,257.27,7093006,0
+NVAX.US,D,20210816,000000,248.6,249.34,221.3267,229.31,7809044,0
+NVAX.US,D,20210817,000000,217.6,238.8399,213,234.57,5187755,0
+NVAX.US,D,20210818,000000,236.39,238.4,223.6501,226.99,2815338,0
+NVAX.US,D,20210819,000000,220.635,230.44,216.7528,217.47,3135675,0
+NVAX.US,D,20210820,000000,221.45,231.35,219.2087,230.89,3969636,0
+NVAX.US,D,20210823,000000,236,251.13,231.08,251,4831631,0
+NVAX.US,D,20210824,000000,243.14,243.14,228.02,233.01,5823700,0
+NVAX.US,D,20210825,000000,229.2,245.8699,228.51,238.18,3747298,0
+NVAX.US,D,20210826,000000,238.18,242.56,227.4471,230.34,2697254,0
+NVAX.US,D,20210827,000000,230.83,231.47,222.1,226.67,2903517,0
+NVAX.US,D,20210830,000000,224.305,238.1974,223.1,233.23,2684995,0
+NVAX.US,D,20210831,000000,235,244.9,232.2,238.54,4076918,0
+NVAX.US,D,20210901,000000,238,258.77,235.11,252.06,6124948,0
+NVAX.US,D,20210902,000000,252.44,261.48,251.01,258.99,3357836,0
+NVAX.US,D,20210903,000000,254,255.48,242.55,251.49,4328169,0
+NVAX.US,D,20210907,000000,256.55,271.948,256.4,270.58,5989523,0
+NVAX.US,D,20210908,000000,273.06,277.7999,261.15,266.8,3754111,0
+NVAX.US,D,20210909,000000,268,274.1,250.36,258.77,6733203,0
+NVAX.US,D,20210910,000000,247.34,253.39,240.25,242.18,5195647,0
+NVAX.US,D,20210913,000000,247.42,248.67,230.21,233.83,4006253,0
+NVAX.US,D,20210914,000000,233.08,242.5,232.1,234.29,2789984,0
+NVAX.US,D,20210915,000000,234.73,236.32,223.05,232.3,2874193,0
+NVAX.US,D,20210916,000000,231.14,239.7,229.5,237.27,2221295,0
+NVAX.US,D,20210917,000000,238.21,239,228.2078,237.54,3137154,0
+NVAX.US,D,20210920,000000,224.0677,233.45,222.14,226.92,3275733,0
+NVAX.US,D,20210921,000000,227.89,231.9799,223,230.29,2872028,0
+NVAX.US,D,20210922,000000,231.4113,234.11,224.15,232.01,2363197,0
+NVAX.US,D,20210923,000000,234.2374,260.6865,233.545,257.3,6962453,0
+NVAX.US,D,20210924,000000,257.3,257.3,246.2501,248.16,3007117,0
+NVAX.US,D,20210927,000000,248.55,249.04,227.4001,231.04,4662635,0
+NVAX.US,D,20210928,000000,227.1908,231.8869,202.22,204.83,8387574,0
+NVAX.US,D,20210929,000000,211.105,215.55,198,203.53,3758741,0
+NVAX.US,D,20210930,000000,203.345,211.48,200.52,207.31,2794171,0
+NVAX.US,D,20211001,000000,190.91,192.4,154.2805,181.6,17547759,0
+NVAX.US,D,20211004,000000,166.81,181.3436,166.55,178.27,5747753,0
+NVAX.US,D,20211005,000000,181.5,185.21,169.73,170,4599922,0
+NVAX.US,D,20211006,000000,163.99,168.7,159.11,161.89,4912539,0
+NVAX.US,D,20211007,000000,163.245,170.03,158.4,165.68,3159545,0
+NVAX.US,D,20211008,000000,165.33,171.01,162.24,164.05,3289332,0
+NVAX.US,D,20211011,000000,161.6403,170.8905,159.55,165.39,2675150,0
+NVAX.US,D,20211012,000000,166.02,167.55,160.6001,163.22,2233550,0
+NVAX.US,D,20211013,000000,164.0921,173.24,163.71,166.39,4455078,0
+NVAX.US,D,20211014,000000,170.01,174.64,168.5,169.74,2594024,0
+NVAX.US,D,20211015,000000,170,170.7378,160.31,161.95,3147185,0
+NVAX.US,D,20211018,000000,161.61,167.89,160.56,166.25,2634517,0
+NVAX.US,D,20211019,000000,167.42,173.45,160.2,160.55,3314791,0
+NVAX.US,D,20211020,000000,122.94,147.44,121.35,136.86,30516994,0
+NVAX.US,D,20211021,000000,138,143.8796,136.5309,138.79,5634451,0
+NVAX.US,D,20211022,000000,138.46,138.6,130.6301,134.56,3145718,0
+NVAX.US,D,20211025,000000,133.32,135.99,130.8,135.35,3068683,0
+NVAX.US,D,20211026,000000,135.05,135.62,130.085,134.99,2372030,0
+NVAX.US,D,20211027,000000,150.75,156.3224,140.23,141.55,7972415,0
+NVAX.US,D,20211028,000000,143.27,152.17,141.3,150.62,3570712,0
+NVAX.US,D,20211029,000000,152.18,152.55,144.7,148.83,3012512,0
+NVAX.US,D,20211101,000000,159.56,173.8,153.5,172.45,10194970,0
+NVAX.US,D,20211102,000000,181.5,199.39,175.35,195.3,9954237,0
+NVAX.US,D,20211103,000000,198.15,201.48,185.3679,195.2,6786273,0
+NVAX.US,D,20211104,000000,183.55,188,175.3,179.41,6363798,0
+NVAX.US,D,20211105,000000,160.01,166,146.11,159.19,12461115,0
+NVAX.US,D,20211108,000000,162.57,173.33,160.5001,173.02,5027515,0
+NVAX.US,D,20211109,000000,167.2423,171.99,163.29,169.3,3288666,0
+NVAX.US,D,20211110,000000,164.93,173.8667,161.66,164.19,2683211,0
+NVAX.US,D,20211111,000000,165.34,172.96,165,169.38,2582032,0
+NVAX.US,D,20211112,000000,169.59,175.42,168.01,169.89,2594714,0
+NVAX.US,D,20211115,000000,171.83,174.7199,168.31,172.45,2511964,0
+NVAX.US,D,20211116,000000,167.71,171.99,165.29,170.49,3108473,0
+NVAX.US,D,20211117,000000,172.89,190.1,171.45,183.99,6198664,0
+NVAX.US,D,20211118,000000,188.005,192.57,183.78,191.05,4232484,0
+NVAX.US,D,20211119,000000,192.57,196.85,187.52,192.34,3471975,0
+NVAX.US,D,20211122,000000,199.31,211.18,195.08,207.99,5654538,0
+NVAX.US,D,20211123,000000,202.95,204.17,195.07,200.71,3316490,0
+NVAX.US,D,20211124,000000,197.225,201.7,185.53,200.07,2916347,0
+NVAX.US,D,20211126,000000,214.67,221.72,213.5,217.97,6157677,0
+NVAX.US,D,20211129,000000,228.76,229,188.03,193.96,10005288,0
+NVAX.US,D,20211130,000000,196.18,212,189,208.63,6052649,0
+NVAX.US,D,20211201,000000,196.5,203.8,191.08,192.65,3819841,0
+NVAX.US,D,20211202,000000,183,188.91,156.7159,161.97,11912284,0
+NVAX.US,D,20211203,000000,168.39,169,156,160.48,4509467,0
+NVAX.US,D,20211206,000000,151.59,151.96,138.25,141.86,5891707,0
+NVAX.US,D,20211207,000000,153.79,183.85,148.95,182.85,9452116,0
+NVAX.US,D,20211208,000000,175.57,185.98,172.3,181.75,4572436,0
+NVAX.US,D,20211209,000000,180,188.01,177.38,177.38,3491665,0
+NVAX.US,D,20211210,000000,170.34,176.3192,165.2538,166.56,3444762,0
+NVAX.US,D,20211213,000000,168.74,176.9999,167.24,169.06,3203503,0
+NVAX.US,D,20211214,000000,167.6204,171.19,157.8,168.43,2668248,0
+NVAX.US,D,20211215,000000,168.02,181.35,167.675,179.49,3261274,0
+NVAX.US,D,20211216,000000,178.9705,197.99,175.31,194.92,5619916,0
+NVAX.US,D,20211217,000000,206.37,220.5,198.3463,217.32,11119981,0
+NVAX.US,D,20211220,000000,230,236.5,195.56,201.95,11304724,0
+NVAX.US,D,20211221,000000,193.01,198.48,177.7,191.07,8425594,0
+NVAX.US,D,20211222,000000,191.28,193.19,180.2101,183.3,5081573,0
+NVAX.US,D,20211223,000000,184.78,186.8,172.46,177.25,6084972,0
+NVAX.US,D,20211227,000000,168.555,169.39,155.11,157.8,8934203,0
+NVAX.US,D,20211228,000000,153.16,175.99,153.1,155.84,12398103,0
+NVAX.US,D,20211229,000000,153.28,155.28,144.56,153.25,7511780,0
+NVAX.US,D,20211230,000000,152.78,159,148.86,154.83,5093321,0
+NVAX.US,D,20211231,000000,151.47,156.81,141.51,143.07,9096268,0
+NVAX.US,D,20220103,000000,144.025,145.2,135.4,142.9,6628219,0
+NVAX.US,D,20220104,000000,140,141.7738,134.2,138.45,4698693,0
+NVAX.US,D,20220105,000000,137.55,139.6,118.5401,122.41,8072902,0
+NVAX.US,D,20220106,000000,123.77,125.8,112.5201,121.5,6282022,0
+NVAX.US,D,20220107,000000,121.51,132.57,119.015,126.7,6440086,0
+NVAX.US,D,20220110,000000,126.2,137.66,124.2,134.99,6191597,0
+NVAX.US,D,20220111,000000,134.39,134.97,128.04,130.68,4064390,0
+NVAX.US,D,20220112,000000,131.15,135.69,127.643,130.17,3458611,0
+NVAX.US,D,20220113,000000,126.7,128.8499,111.25,112.38,7592686,0
+NVAX.US,D,20220114,000000,101.19,112.49,101.1,110.82,9842295,0
+NVAX.US,D,20220118,000000,107.3,107.53,98.0001,98.44,6554941,0
+NVAX.US,D,20220119,000000,100.15,103.565,91.7,92.33,6059591,0
+NVAX.US,D,20220120,000000,94.72,98.4,89.12,90.36,7529426,0
+NVAX.US,D,20220121,000000,87.36,91,84.55,84.65,5762007,0
+NVAX.US,D,20220124,000000,81.12,81.12,66.38,79.47,13009739,0
+NVAX.US,D,20220125,000000,78.4625,87.2,75.44,77.21,7578595,0
+NVAX.US,D,20220126,000000,80.79,87.53,77.72,79.18,8130934,0
+NVAX.US,D,20220127,000000,81.23,81.578,71.705,72.92,4562775,0
+NVAX.US,D,20220128,000000,75.41,83.05,70.55,82.92,7771585,0
+NVAX.US,D,20220131,000000,87.3,94.7,85.0606,93.7,10415707,0
+NVAX.US,D,20220201,000000,97.45,98.82,91.8501,95.18,7176513,0
+NVAX.US,D,20220202,000000,93.29,94.09,84.97,89.44,6012230,0
+NVAX.US,D,20220203,000000,88.785,92.95,86.51,88.49,4248532,0
+NVAX.US,D,20220204,000000,88.31,91.65,87.5,89.33,3314610,0
+NVAX.US,D,20220207,000000,90.36,101.39,89.4,94.8,6481154,0
+NVAX.US,D,20220208,000000,85.02,87.4,79.3601,83.45,9114889,0
+NVAX.US,D,20220209,000000,84.08,92.35,83.5,91.79,5341139,0
+NVAX.US,D,20220210,000000,87.175,95.34,86.4,88,4925651,0
+NVAX.US,D,20220211,000000,90.1595,94.3599,88.21,90.44,4133972,0
+NVAX.US,D,20220214,000000,86.905,88.7,79.99,80.11,5065512,0
+NVAX.US,D,20220215,000000,81.57,88.88,80.8,87.13,4454737,0
+NVAX.US,D,20220216,000000,85.58,86.97,82.8283,86.55,3069669,0
+NVAX.US,D,20220217,000000,85.93,88.8237,82.6151,83.44,2747019,0
+NVAX.US,D,20220218,000000,83.88,84.9399,78.77,81.89,2933289,0
+NVAX.US,D,20220222,000000,79.36,82.67,77.11,79.39,3131510,0
+NVAX.US,D,20220223,000000,80.66,80.98,72.58,73.49,4095256,0
+NVAX.US,D,20220224,000000,69.81,79.95,69.5,79.95,5077479,0
+NVAX.US,D,20220225,000000,79.11,82.08,75.42,81.63,2877724,0
+NVAX.US,D,20220228,000000,80.97,83.5,77.62,83.37,4233301,0
+NVAX.US,D,20220301,000000,79.46,91,79,83.74,7183508,0
+NVAX.US,D,20220302,000000,83.93,87.07,79.1,86.39,4208747,0
+NVAX.US,D,20220303,000000,85.48,85.61,79.24,80.53,2835571,0
+NVAX.US,D,20220304,000000,79.21,82,70.91,71.72,4054157,0
+NVAX.US,D,20220307,000000,70,74.5399,65.82,69.73,5105916,0
+NVAX.US,D,20220308,000000,67.48,74.77,65.9,72.79,4403164,0
+NVAX.US,D,20220309,000000,74,79.9,73.8801,79.07,3274500,0
+NVAX.US,D,20220310,000000,77.5,79.7,75.32,77.77,2757235,0
+NVAX.US,D,20220311,000000,78.56,80.481,72.56,72.99,2953331,0
+NVAX.US,D,20220314,000000,72.55,83.25,70.5,71.93,6488177,0
+NVAX.US,D,20220315,000000,73.4,74.28,68.11,73.8,3764715,0
+NVAX.US,D,20220316,000000,74.43,78.55,72.521,77.49,4139240,0
+NVAX.US,D,20220317,000000,77.65,82.217,75.76,79.23,3998114,0
+NVAX.US,D,20220318,000000,80.1,85.6,79.41,82.3,5451684,0
+NVAX.US,D,20220321,000000,82.875,83.7,77.1,78.56,3652572,0
+NVAX.US,D,20220322,000000,78.06,85.37,75.36,83.8,4540859,0
+NVAX.US,D,20220323,000000,83,83.54,79,80.18,2793517,0
+NVAX.US,D,20220324,000000,80.1,82.41,77.03,81.45,3248007,0
+NVAX.US,D,20220325,000000,81.38,81.41,73.23,74.13,3953015,0
+NVAX.US,D,20220328,000000,74.77,78.13,71.01,73.85,3080432,0
+NVAX.US,D,20220329,000000,74.63,80.24,73.58,78.83,4338741,0
+NVAX.US,D,20220330,000000,79.7,82.3,74.52,74.75,3180432,0
+NVAX.US,D,20220331,000000,76.4,76.4,72.9,73.65,2314204,0
+NVAX.US,D,20220401,000000,73.3,76.28,72.55,74.32,2494735,0
+NVAX.US,D,20220404,000000,74.98,77.65,73.495,75.29,2648596,0
+NVAX.US,D,20220405,000000,74.48,75,64.64,65.23,6661681,0
+NVAX.US,D,20220406,000000,64.81,65.1499,59.19,62.44,5161896,0
+NVAX.US,D,20220407,000000,61.91,62.82,56.8,59.5,4373622,0
+NVAX.US,D,20220408,000000,59.66,63.55,58.49,60.63,3633151,0
+NVAX.US,D,20220411,000000,58.615,61.19,56.6703,57.54,3581715,0
+NVAX.US,D,20220412,000000,58.05,61.44,57.561,58.1,4141034,0
+NVAX.US,D,20220413,000000,58.32,62.96,57.4245,62.17,3382522,0
+NVAX.US,D,20220414,000000,61.39,63.38,58.25,58.55,3917908,0
+NVAX.US,D,20220418,000000,58.9,59.2,53.85,55.16,4538361,0
+NVAX.US,D,20220419,000000,53.2,55.39,50.24,54.59,4985793,0
+NVAX.US,D,20220420,000000,53.99,56.95,51.78,53.69,5323747,0
+NVAX.US,D,20220421,000000,54.21,54.65,48.71,48.8,4781157,0
+NVAX.US,D,20220422,000000,47.25,49.18,46.03,46.65,5594457,0
+NVAX.US,D,20220425,000000,46.44,50.47,46.25,50.21,4792146,0
+NVAX.US,D,20220426,000000,50,50.9799,47.01,47.42,3180538,0
+NVAX.US,D,20220427,000000,47.29,48.88,45.6,46.46,3247485,0
+NVAX.US,D,20220428,000000,46.983,47.73,42.1309,44.27,4449663,0
+NVAX.US,D,20220429,000000,45.95,52.4796,44.9,45.07,7743242,0
+NVAX.US,D,20220502,000000,44.9,53.79,44.68,53.75,8693924,0
+NVAX.US,D,20220503,000000,53.5,58.91,52.22,58.89,8046912,0
+NVAX.US,D,20220504,000000,59.22,62.74,56.02,62.73,6536104,0
+NVAX.US,D,20220505,000000,61.99,63.23,57.36,58.66,3893269,0
+NVAX.US,D,20220506,000000,58.66,58.7824,54.03,57.3,3455613,0
+NVAX.US,D,20220509,000000,57.35,60.37,52.74,53.26,5909827,0
+NVAX.US,D,20220510,000000,42.1,55.4418,41.7401,53.86,13801531,0
+NVAX.US,D,20220511,000000,52.53,52.79,42.595,42.92,8743610,0
+NVAX.US,D,20220512,000000,42.33,48.02,41.33,47.98,6661260,0
+NVAX.US,D,20220513,000000,49.42,52.75,48.52,51.89,6144364,0
+NVAX.US,D,20220516,000000,51.5,53.5,47.89,48,3513037,0
+NVAX.US,D,20220517,000000,49.06,52.32,47.55,51.95,3575723,0
+NVAX.US,D,20220518,000000,50.54,53.2488,49.6,52.11,3061942,0
+NVAX.US,D,20220519,000000,52.91,60.565,52.67,58.43,5329329,0
+NVAX.US,D,20220520,000000,55.71,56.91,48.748,53.42,7205661,0
+NVAX.US,D,20220523,000000,53,53.7,50.65,51.4,3022216,0
+NVAX.US,D,20220524,000000,50.35,50.35,45.8607,46.54,3408206,0
+NVAX.US,D,20220525,000000,46.9,47.5,44.4401,46.13,3152706,0
+NVAX.US,D,20220526,000000,45.86,47.6875,44.8416,47.07,2703186,0
+NVAX.US,D,20220527,000000,47.06,56.518,46.19,55.29,7476271,0
+NVAX.US,D,20220531,000000,54.34,57.4607,53.13,55.33,8331638,0
+NVAX.US,D,20220601,000000,55.69,57.49,52.18,53.64,3689337,0
+NVAX.US,D,20220602,000000,52.8,56.3499,50.73,55.97,3429999,0
+NVAX.US,D,20220603,000000,50.5,50.6,41.1,44.76,23314918,0
+NVAX.US,D,20220606,000000,45.31,48.6237,43.58,47.54,7597762,0
+NVAX.US,D,20220608,000000,52.31,52.95,46.15,50.11,26983913,0
+NVAX.US,D,20220609,000000,48.1,50.86,41.11,41.48,18198282,0
+NVAX.US,D,20220610,000000,41.35,42.95,39.01,40.62,9759218,0
+NVAX.US,D,20220613,000000,38.9,40.2,34.88,36.28,7303198,0
+NVAX.US,D,20220614,000000,36.75,39.5,35.33,38.71,5686869,0
+NVAX.US,D,20220615,000000,37.6,42.1,37.5,41.23,5713630,0
+NVAX.US,D,20220616,000000,39.87,40.3,36.0605,37.66,5006027,0
+NVAX.US,D,20220617,000000,37.74,41.3111,37.67,40.24,7617725,0
+NVAX.US,D,20220621,000000,41,43.45,40.56,41.37,4214225,0
+NVAX.US,D,20220622,000000,39.73,46.6056,39.38,45.48,6739508,0
+NVAX.US,D,20220623,000000,45.48,51.9,44.76,51.81,6373767,0
+NVAX.US,D,20220624,000000,51.78,52.04,48.51,51.67,4847054,0
+NVAX.US,D,20220627,000000,51.91,55.47,50.16,53.82,5341730,0
+NVAX.US,D,20220628,000000,52.56,54.88,50.25,51.06,4849580,0
+NVAX.US,D,20220629,000000,49.9,53.12,48.9,51.85,4113231,0
+NVAX.US,D,20220630,000000,51.77,52.9767,49.29,51.43,3556907,0
+NVAX.US,D,20220701,000000,52.13,57.5553,50.88,57.15,6423652,0
+NVAX.US,D,20220705,000000,56.76,64.59,55.7,64.29,7175284,0
+NVAX.US,D,20220706,000000,64.28,66.3,61.79,63.54,5871696,0
+NVAX.US,D,20220707,000000,62.81,73.56,62.54,73.14,9831559,0
+NVAX.US,D,20220708,000000,72.03,76.77,70.64,76.12,8735538,0
+NVAX.US,D,20220711,000000,74.085,75.33,66.94,67.15,8740498,0
+NVAX.US,D,20220712,000000,64.21,71.97,63.41,69.76,8672830,0
+NVAX.US,D,20220713,000000,68.5,73.64,67.5,69.95,7543957,0
+NVAX.US,D,20220714,000000,66.86,68.44,50.05,51.62,30053307,0
+NVAX.US,D,20220715,000000,52.05,54.83,47.6783,54.43,13721813,0
+NVAX.US,D,20220718,000000,55.8,56.7,51.27,51.97,7140247,0
+NVAX.US,D,20220719,000000,52.72,59.7038,51.88,58,13730507,0
+NVAX.US,D,20220720,000000,57.91,64.5,57.3,59.57,11565466,0
+NVAX.US,D,20220721,000000,59.25,61.669,58,58.95,5642902,0
+NVAX.US,D,20220722,000000,59.17,59.92,54.2412,54.85,4515632,0
+NVAX.US,D,20220725,000000,54.1,56.23,53.09,55.51,3800014,0
+NVAX.US,D,20220726,000000,55.4,58.725,54.14,56.55,4856720,0
+NVAX.US,D,20220727,000000,56.84,56.84,53.6,56.41,4388596,0
+NVAX.US,D,20220728,000000,55.84,57.2,52.12,57.11,4114338,0
+NVAX.US,D,20220729,000000,57,58.2799,54.1314,54.51,3885164,0
+NVAX.US,D,20220801,000000,53.77,56.28,52.8101,53.92,3475712,0
+NVAX.US,D,20220802,000000,53.25,59.2,53.06,57.46,4488842,0
+NVAX.US,D,20220803,000000,59.09,62.58,58.69,61.11,4349990,0
+NVAX.US,D,20220804,000000,61.3,63.2361,60.01,61.93,3327177,0
+NVAX.US,D,20220805,000000,60.9,61.51,58.59,60.27,3543016,0
+NVAX.US,D,20220808,000000,60.82,62.75,56.8381,57.25,9603418,0
+NVAX.US,D,20220809,000000,39.98,44.4,38.8,40.28,27345988,0
+NVAX.US,D,20220810,000000,40.13,41.93,38.16,41.36,9619935,0
+NVAX.US,D,20220811,000000,41.612,44.63,40.251,40.34,6981736,0
+NVAX.US,D,20220812,000000,41.16,43.06,40.57,41.47,5031602,0
+NVAX.US,D,20220815,000000,42.48,43.16,40.62,42.3,4694770,0
+NVAX.US,D,20220816,000000,42.225,44.02,41.3769,42.88,4914702,0
+NVAX.US,D,20220817,000000,42.1,42.65,39.26,39.37,5811775,0
+NVAX.US,D,20220818,000000,39.75,39.75,36.89,37.18,5936080,0
+NVAX.US,D,20220819,000000,36.65,37.45,35.795,36.22,4012377,0
+NVAX.US,D,20220822,000000,35.64,36.64,34.65,35.47,3688157,0
+NVAX.US,D,20220823,000000,35.88,36.77,34.5739,36.55,3255392,0
+NVAX.US,D,20220824,000000,36.73,37.91,35.91,37.07,2736349,0
+NVAX.US,D,20220825,000000,37.25,37.88,35.52,37.25,2595094,0
+NVAX.US,D,20220826,000000,37.24,37.81,34.77,35.2,2834429,0
+NVAX.US,D,20220829,000000,34.92,37.27,34.56,36.27,3212518,0
+NVAX.US,D,20220830,000000,36.68,37.26,34.9,35.22,2961149,0
+NVAX.US,D,20220831,000000,35.71,36.19,32.61,33.04,4582413,0
+NVAX.US,D,20220901,000000,32.87,32.9309,30.69,31.95,4750028,0
+NVAX.US,D,20220902,000000,32.34,32.34,30.325,30.39,3622312,0
+NVAX.US,D,20220906,000000,30.33,30.33,28.4,28.53,4704396,0
+NVAX.US,D,20220907,000000,28.46,30.72,28.25,30.62,3754927,0
+NVAX.US,D,20220908,000000,29.46,30.76,29.33,30.28,3746510,0
+NVAX.US,D,20220909,000000,30.54,32.05,30.2,31.72,2810401,0
+NVAX.US,D,20220912,000000,32.03,33.06,31.4,33,3662591,0
+NVAX.US,D,20220913,000000,31,31.4799,29.5,30.78,4536425,0
+NVAX.US,D,20220914,000000,31.15,32.91,30.258,32.55,3642667,0
+NVAX.US,D,20220915,000000,31.89,33.37,31.61,32.55,3115753,0
+NVAX.US,D,20220916,000000,31.7,32.41,30.28,30.41,4232312,0
+NVAX.US,D,20220919,000000,29.815,29.94,27.35,28.43,4921783,0
+NVAX.US,D,20220920,000000,27.56,29.48,27.2,27.46,3686662,0
+NVAX.US,D,20220921,000000,27.65,27.87,25.84,25.87,3071947,0
+NVAX.US,D,20220922,000000,24.63,24.65,21.81,22.44,10750488,0
+NVAX.US,D,20220923,000000,21.84,22.37,20.46,21,5273361,0
+NVAX.US,D,20220926,000000,20.85,21.97,18.79,18.87,5629547,0
+NVAX.US,D,20220927,000000,19.73,21.64,19.49,20.04,9632250,0
+NVAX.US,D,20220928,000000,20.09,20.59,19.17,19.61,4233629,0
+NVAX.US,D,20220929,000000,19.3862,19.41,17.85,18.57,4244033,0
+NVAX.US,D,20220930,000000,18.5,19.6,18.16,18.2,3759723,0
+NVAX.US,D,20221003,000000,18.35,18.94,17.11,18.6,3481482,0
+NVAX.US,D,20221004,000000,19.165,19.7591,18.83,19.4,3149173,0
+NVAX.US,D,20221005,000000,18.76,19.02,17.4,18.7,3655011,0
+NVAX.US,D,20221006,000000,18.57,19.25,17.61,18.08,2507983,0
+NVAX.US,D,20221007,000000,17.6204,17.9,16.225,16.3,4434309,0
+NVAX.US,D,20221010,000000,16.445,18.29,16,17.78,6905615,0
+NVAX.US,D,20221011,000000,17.7,21.87,16.91,18.97,17217181,0
+NVAX.US,D,20221012,000000,19.21,20.35,17.63,20.24,8548921,0
+NVAX.US,D,20221013,000000,19.225,21.79,18.67,21.28,7769378,0
+NVAX.US,D,20221014,000000,21.5,21.5867,19.57,19.67,6023056,0
+NVAX.US,D,20221017,000000,20.06,20.88,19.73,20.32,4455195,0
+NVAX.US,D,20221018,000000,20.85,21.18,18.44,18.62,5154144,0
+NVAX.US,D,20221019,000000,18.37,19.7,17.76,17.93,8011769,0
+NVAX.US,D,20221020,000000,18,18.44,16.84,17.18,4476108,0
+NVAX.US,D,20221021,000000,17.27,19.46,17.27,19.34,8126647,0
+NVAX.US,D,20221024,000000,19.35,20.94,18.42,20.81,4741790,0
+NVAX.US,D,20221025,000000,20.82,22.79,20.82,22.58,6359928,0
+NVAX.US,D,20221026,000000,22.55,24.65,22.4,22.81,5466290,0
+NVAX.US,D,20221027,000000,23.04,23.3899,22.12,22.29,4103800,0
+NVAX.US,D,20221028,000000,22.03,23.13,21.7,23.02,2840315,0
+NVAX.US,D,20221031,000000,22.88,23.4199,22.2,22.27,2959604,0
+NVAX.US,D,20221101,000000,22.92,25.3,21.85,22,5185891,0
+NVAX.US,D,20221102,000000,21.92,22.5,20.43,20.5,3693610,0
+NVAX.US,D,20221103,000000,19.09,21.6238,18.66,20.17,5396748,0
+NVAX.US,D,20221104,000000,20.77,20.88,18.67,19.4,3940898,0
+NVAX.US,D,20221107,000000,19.52,20.0999,18.22,19.43,3969825,0
+NVAX.US,D,20221108,000000,18.66,20.3,18.57,19.65,4573104,0
+NVAX.US,D,20221109,000000,19.68,21.98,18.56,18.63,6306817,0
+NVAX.US,D,20221110,000000,19.81,22.44,19.2501,22.14,7064680,0
+NVAX.US,D,20221111,000000,21.695,25.17,21.4,25.04,5675330,0
+NVAX.US,D,20221114,000000,24.92,25.4,23.03,23.08,4575072,0
+NVAX.US,D,20221115,000000,24.02,25.66,23.135,23.22,4547506,0
+NVAX.US,D,20221116,000000,23.26,23.35,21.02,21.47,3850091,0
+NVAX.US,D,20221117,000000,20.8,21.285,20.32,20.79,2702817,0
+NVAX.US,D,20221118,000000,21.345,21.345,19.36,19.66,3594684,0
+NVAX.US,D,20221121,000000,19.37,19.51,18.5729,18.95,2795831,0
+NVAX.US,D,20221122,000000,18.71,18.82,16.4902,16.92,6416682,0
+NVAX.US,D,20221123,000000,17.05,17.69,16.63,17.03,3710220,0
+NVAX.US,D,20221125,000000,16.76,17.03,16.32,16.54,2110576,0
+NVAX.US,D,20221128,000000,16.47,17.39,16.41,16.64,3411008,0
+NVAX.US,D,20221129,000000,16.97,18.0615,16.36,16.83,7248115,0
+NVAX.US,D,20221130,000000,16.878,17.21,15.5577,16.49,6682888,0
+NVAX.US,D,20221201,000000,16.44,17.51,16.3101,16.85,4365371,0
+NVAX.US,D,20221202,000000,16.5,16.5543,15.53,16.52,6191682,0
+NVAX.US,D,20221205,000000,16.44,17.96,16.43,17.61,6821914,0
+NVAX.US,D,20221206,000000,17.5,17.52,15.84,16.78,4595341,0
+NVAX.US,D,20221207,000000,16.78,17.79,16.74,17.22,3250786,0
+NVAX.US,D,20221208,000000,17.275,17.8176,16.4,17.32,3879979,0
+NVAX.US,D,20221209,000000,17.43,17.61,16.49,16.51,2571995,0
+NVAX.US,D,20221212,000000,16.748,16.88,16.01,16.37,2513374,0
+NVAX.US,D,20221213,000000,17.25,18.55,16.83,17.21,6663573,0
+NVAX.US,D,20221214,000000,17,18.22,16.65,17.23,5103981,0
+NVAX.US,D,20221215,000000,14.16,14.16,11.11,11.32,38727504,0
+NVAX.US,D,20221216,000000,9.58,11.16,9.36,11.03,38694585,0
+NVAX.US,D,20221219,000000,11.11,11.2996,9.871,10.32,7356792,0
+NVAX.US,D,20221220,000000,10.15,10.9892,10.11,10.52,6862414,0
+NVAX.US,D,20221221,000000,10.47,10.76,10.15,10.38,4867215,0
+NVAX.US,D,20221222,000000,10.23,10.33,9.69,10.27,4352376,0
+NVAX.US,D,20221223,000000,10.25,10.54,9.56,9.66,4360071,0
+NVAX.US,D,20221227,000000,9.55,9.64,8.775,8.86,6933088,0
+NVAX.US,D,20221228,000000,8.78,9.18,8.75,9.06,4989667,0
+NVAX.US,D,20221229,000000,9.12,10.5427,9.12,9.72,9369000,0
+NVAX.US,D,20221230,000000,9.59,10.3,9.4012,10.28,6329232,0
+NVAX.US,D,20230103,000000,10.59,11.12,9.71,9.79,6550694,0
+NVAX.US,D,20230104,000000,9.88,11.47,9.88,11.33,10168287,0
+NVAX.US,D,20230105,000000,11.12,12.02,10.57,11.71,9171979,0
+NVAX.US,D,20230106,000000,11.71,11.76,10.75,11.02,6417281,0
+NVAX.US,D,20230109,000000,11.81,12.8825,11.4,12.26,12337721,0
+NVAX.US,D,20230110,000000,12.08,12.7224,11.836,12.41,6014731,0
+NVAX.US,D,20230111,000000,12.46,12.53,11.66,11.86,5986504,0
+NVAX.US,D,20230112,000000,11.95,11.97,10.96,11.8,6256558,0
+NVAX.US,D,20230113,000000,11.64,13.09,11.58,12.29,10806100,0
+NVAX.US,D,20230117,000000,12.3,12.65,11.81,12.44,5650311,0
+NVAX.US,D,20230118,000000,12.63,13.7,12.33,12.48,6561340,0
+NVAX.US,D,20230119,000000,12.32,12.32,11.37,11.62,6092157,0
+NVAX.US,D,20230120,000000,11.748,11.89,11.37,11.55,4661091,0
+NVAX.US,D,20230123,000000,11.64,12.65,11.57,11.92,7738189,0
+NVAX.US,D,20230124,000000,11.82,12.27,11.49,11.55,5369509,0
+NVAX.US,D,20230125,000000,11.31,11.4279,10.91,11.11,6766317,0
+NVAX.US,D,20230126,000000,11.3,11.43,10.74,10.98,5195969,0
+NVAX.US,D,20230127,000000,10.855,11.5,10.82,11.29,6621140,0
+NVAX.US,D,20230130,000000,11.16,11.25,10.45,10.65,7689843,0
+NVAX.US,D,20230131,000000,10.67,10.94,10.4601,10.91,6168606,0
+NVAX.US,D,20230201,000000,10.74,11.315,10.13,11.23,10631376,0
+NVAX.US,D,20230202,000000,11.615,12.5,11.4628,12.01,9794070,0
+NVAX.US,D,20230203,000000,11.695,12.2799,11.18,11.23,6466637,0
+NVAX.US,D,20230206,000000,11.11,11.435,10.955,11.09,4094273,0
+NVAX.US,D,20230207,000000,11.03,11.2,10.61,10.89,5351998,0
+NVAX.US,D,20230208,000000,10.89,11.0799,10.43,10.44,4082342,0
+NVAX.US,D,20230209,000000,10.56,10.57,9.73,9.78,5690006,0
+NVAX.US,D,20230210,000000,9.67,10.14,9.48,9.88,4518647,0
+NVAX.US,D,20230213,000000,10.02,10.21,9.553,9.78,4452095,0
+NVAX.US,D,20230214,000000,9.78,10.085,9.5201,9.93,5540701,0
+NVAX.US,D,20230215,000000,9.95,10.28,9.77,10.19,3128304,0
+NVAX.US,D,20230216,000000,10,10.21,9.87,9.99,2794763,0
+NVAX.US,D,20230217,000000,10.02,10.05,9.7,10.02,3402256,0
+NVAX.US,D,20230221,000000,9.86,9.928,9.2399,9.39,5789477,0
+NVAX.US,D,20230222,000000,9.42,9.49,8.94,9.1,6153796,0
+NVAX.US,D,20230223,000000,9.12,9.2,8.635,9.07,4800022,0
+NVAX.US,D,20230224,000000,8.85,8.91,8.67,8.82,3520793,0
+NVAX.US,D,20230227,000000,8.98,8.99,8.51,8.67,5674076,0
+NVAX.US,D,20230228,000000,8.7,9.4,8.59,9.26,11462643,0
+NVAX.US,D,20230301,000000,6.83,7.16,6.64,6.86,23570156,0
+NVAX.US,D,20230302,000000,6.66,7.3,6.65,6.93,9138925,0
+NVAX.US,D,20230303,000000,6.94,7.92,6.79,7.69,11198833,0
+NVAX.US,D,20230306,000000,7.48,7.7,7.16,7.29,7243445,0
+NVAX.US,D,20230307,000000,7.27,7.2731,6.93,6.97,4610046,0
+NVAX.US,D,20230308,000000,6.93,6.95,6.765,6.89,5325270,0
+NVAX.US,D,20230309,000000,6.86,6.95,6.555,6.57,3849757,0
+NVAX.US,D,20230310,000000,6.544,6.73,6.25,6.52,7085084,0
+NVAX.US,D,20230313,000000,6.46,7.22,6.41,6.85,7882536,0
+NVAX.US,D,20230314,000000,6.88,7.05,6.22,6.27,6557949,0
+NVAX.US,D,20230315,000000,6.2,6.39,5.85,5.9,7547643,0
+NVAX.US,D,20230316,000000,5.83,6.055,5.68,5.97,5255370,0
+NVAX.US,D,20230317,000000,5.95,6,5.76,5.95,14247833,0
+NVAX.US,D,20230320,000000,5.8,6,5.695,5.98,3265598,0
+NVAX.US,D,20230321,000000,6.02,6.36,5.92,6.02,4343104,0
+NVAX.US,D,20230322,000000,6.07,6.1699,5.77,5.78,4926038,0
+NVAX.US,D,20230323,000000,5.81,6.1,5.605,5.76,5807847,0
+NVAX.US,D,20230324,000000,5.73,6.13,5.71,6.04,4324821,0
+NVAX.US,D,20230327,000000,6.04,6.14,5.81,6.09,2971706,0
+NVAX.US,D,20230328,000000,6.11,6.2,6.05,6.16,2427511,0
+NVAX.US,D,20230329,000000,6.25,6.71,6.2,6.66,4665735,0
+NVAX.US,D,20230330,000000,6.77,6.8,6.52,6.59,3331848,0
+NVAX.US,D,20230331,000000,6.632,7.13,6.56,6.93,5226516,0
+NVAX.US,D,20230403,000000,6.98,7.48,6.85,7.4,5682210,0
+NVAX.US,D,20230404,000000,7.37,7.49,7.12,7.34,5783174,0
+NVAX.US,D,20230405,000000,7.36,7.83,7.09,7.59,5795942,0
+NVAX.US,D,20230406,000000,7.65,8.95,7.59,8.46,8938742,0
+NVAX.US,D,20230410,000000,8.56,8.57,7.6315,8,5940804,0
+NVAX.US,D,20230411,000000,8.25,9.09,8.12,9.04,6873825,0
+NVAX.US,D,20230412,000000,9.15,9.3399,8.74,9.04,7321607,0
+NVAX.US,D,20230413,000000,9.18,9.53,8.97,9.52,6250551,0
+NVAX.US,D,20230414,000000,9.43,9.535,9.01,9.16,3979041,0
+NVAX.US,D,20230417,000000,9.33,9.68,8.9394,9.46,4810840,0
+NVAX.US,D,20230418,000000,9.54,9.54,8.51,9.3,7131475,0
+NVAX.US,D,20230419,000000,9.1,9.3,8.7,8.96,3868568,0
+NVAX.US,D,20230420,000000,8.5228,8.56,8.02,8.23,7422120,0
+NVAX.US,D,20230421,000000,8.28,8.8862,8.24,8.68,5229398,0
+NVAX.US,D,20230424,000000,8.527,8.69,8.035,8.08,3692540,0
+NVAX.US,D,20230425,000000,8.28,8.3599,7.615,7.63,4768817,0
+NVAX.US,D,20230426,000000,7.65,7.76,7.41,7.53,3949178,0
+NVAX.US,D,20230427,000000,7.61,7.8688,7.355,7.56,4413460,0
+NVAX.US,D,20230428,000000,7.46,7.7699,7.33,7.67,3448456,0
+NVAX.US,D,20230501,000000,7.69,7.75,7.44,7.72,2185943,0
+NVAX.US,D,20230502,000000,7.64,7.75,7.03,7.04,3524839,0
+NVAX.US,D,20230503,000000,7.01,7.295,6.89,7.15,3005441,0
+NVAX.US,D,20230504,000000,7.2,7.62,7.05,7.57,3522448,0
+NVAX.US,D,20230505,000000,7.62,8.1,7.53,7.71,5845246,0
+NVAX.US,D,20230508,000000,7.67,7.74,7.265,7.45,3524337,0
+NVAX.US,D,20230509,000000,8.97,11.36,8.91,9.52,42904787,0
+NVAX.US,D,20230510,000000,10.01,10.02,8.89,8.99,9327659,0
+NVAX.US,D,20230511,000000,9,9.37,8.6,8.89,5470352,0
+NVAX.US,D,20230512,000000,9.02,9.34,8.38,8.45,4549623,0
+NVAX.US,D,20230515,000000,8.4,8.51,8.04,8.11,4083179,0
+NVAX.US,D,20230516,000000,8.1,8.1,7.575,7.64,4303393,0
+NVAX.US,D,20230517,000000,7.69,7.7975,7.425,7.75,3591061,0
+NVAX.US,D,20230518,000000,7.75,7.76,7.33,7.42,4583627,0
+NVAX.US,D,20230519,000000,7.37,7.41,7.1,7.15,3720517,0
+NVAX.US,D,20230522,000000,7.11,7.61,7.09,7.54,3727811,0
+NVAX.US,D,20230523,000000,7.56,8.26,7.42,7.99,7151877,0
+NVAX.US,D,20230524,000000,8.3,8.3,7.24,7.29,5557194,0
+NVAX.US,D,20230525,000000,7.21,7.35,6.64,6.89,6393080,0
+NVAX.US,D,20230526,000000,6.92,7.265,6.795,7.21,4104111,0
+NVAX.US,D,20230530,000000,7.25,7.51,7.09,7.43,3782721,0
+NVAX.US,D,20230531,000000,7.43,8.13,7.4,8.05,7555123,0
+NVAX.US,D,20230601,000000,7.99,8.19,7.56,7.72,3624302,0
+NVAX.US,D,20230602,000000,7.87,7.92,7.5,7.62,3477664,0
+NVAX.US,D,20230605,000000,7.81,8.2,7.66,7.85,5557737,0
+NVAX.US,D,20230606,000000,7.72,7.79,7.11,7.23,8020249,0
+NVAX.US,D,20230607,000000,7.23,7.79,7.09,7.67,5851197,0
+NVAX.US,D,20230608,000000,7.66,7.9,7.3,7.69,5462964,0
+NVAX.US,D,20230609,000000,7.74,8.2,7.45,7.47,5512672,0
+NVAX.US,D,20230612,000000,7.62,7.96,7.465,7.78,4249808,0
+NVAX.US,D,20230613,000000,7.85,8.525,7.73,8.04,7069271,0
+NVAX.US,D,20230614,000000,8.19,8.295,7.69,7.72,5915362,0
+NVAX.US,D,20230615,000000,7.72,8.42,7.65,8.06,6036503,0
+NVAX.US,D,20230616,000000,8.2,8.34,7.891,8.04,6931206,0
+NVAX.US,D,20230620,000000,8.06,8.06,7.23,7.47,8401092,0
+NVAX.US,D,20230621,000000,7.48,7.69,7.1615,7.44,4054478,0
+NVAX.US,D,20230622,000000,7.39,7.3973,7.07,7.16,4952235,0
+NVAX.US,D,20230623,000000,7.1,7.14,6.61,6.7,16317455,0
+NVAX.US,D,20230626,000000,6.6,6.83,6.56,6.67,3818370,0
+NVAX.US,D,20230627,000000,6.69,7.12,6.59,7.08,3667360,0
+NVAX.US,D,20230628,000000,7.17,7.59,7.03,7.53,6820599,0
+NVAX.US,D,20230629,000000,7.53,7.83,7.4515,7.59,5015232,0
+NVAX.US,D,20230630,000000,7.62,7.755,7.39,7.43,3418278,0
+NVAX.US,D,20230703,000000,7.48,7.5888,7.2224,7.38,2177929,0
+NVAX.US,D,20230705,000000,7.38,7.455,7.21,7.36,3032431,0
+NVAX.US,D,20230706,000000,7.25,7.34,6.9,7.06,4114908,0
+NVAX.US,D,20230707,000000,7.05,7.3399,7.05,7.23,3209243,0
+NVAX.US,D,20230710,000000,7.35,9.545,7.3,9.36,28120685,0
+NVAX.US,D,20230711,000000,9.11,10.18,8.85,9.62,15375257,0
+NVAX.US,D,20230712,000000,9.88,9.9198,9.28,9.34,5416867,0
+NVAX.US,D,20230713,000000,9.38,9.47,9.1603,9.24,3995195,0
+NVAX.US,D,20230714,000000,9.21,9.2277,8.51,8.68,5536007,0
+NVAX.US,D,20230717,000000,8.7,8.74,8.14,8.16,4329669,0
+NVAX.US,D,20230718,000000,8.13,8.68,7.94,8.11,4974720,0
+NVAX.US,D,20230719,000000,8.15,8.345,8.03,8.11,4009863,0
+NVAX.US,D,20230720,000000,8.16,8.3,7.9,8.06,4110727,0
+NVAX.US,D,20230721,000000,8.2,8.2,7.68,8.15,4299741,0
+NVAX.US,D,20230724,000000,8.27,8.29,7.81,7.97,3769809,0
+NVAX.US,D,20230725,000000,8,8.2905,7.99,8,4008917,0
+NVAX.US,D,20230726,000000,8.02,8.285,7.92,8.22,2866219,0
+NVAX.US,D,20230727,000000,8.25,8.3895,7.83,7.85,4950053,0
+NVAX.US,D,20230728,000000,7.99,8.34,7.88,8.2,4646203,0
+NVAX.US,D,20230731,000000,8.25,9.34,8.195,9.28,8106298,0
+NVAX.US,D,20230801,000000,9.14,9.285,8.64,8.75,4145221,0
+NVAX.US,D,20230802,000000,8.62,8.74,7.86,8.395,7034727,0
+NVAX.US,D,20230803,000000,8.48,8.84,8.21,8.23,4057180,0
+NVAX.US,D,20230804,000000,8.24,8.3,8,8.06,4042951,0
+NVAX.US,D,20230807,000000,8.08,8.08,7.29,7.52,8355791,0
+NVAX.US,D,20230808,000000,8.12,8.82,7.095,7.23,30171956,0
+NVAX.US,D,20230809,000000,7.44,7.68,6.845,7.12,10853704,0
+NVAX.US,D,20230810,000000,7.16,8.13,7.1,7.69,13173256,0
+NVAX.US,D,20230811,000000,7.69,7.73,7.34,7.36,6408571,0
+NVAX.US,D,20230814,000000,7.3,7.35,7.01,7.24,4274396,0
+NVAX.US,D,20230815,000000,7.15,7.3099,7.035,7.24,4786780,0
+NVAX.US,D,20230816,000000,7.15,7.45,7.07,7.13,3658312,0
+NVAX.US,D,20230817,000000,7.15,7.62,7.13,7.37,6130691,0
+NVAX.US,D,20230818,000000,7.33,7.55,7.07,7.14,4770429,0
+NVAX.US,D,20230821,000000,7.25,8.51,6.98,8.07,17114210,0
+NVAX.US,D,20230822,000000,8.3,9.6,8.21,9.16,27398006,0
+NVAX.US,D,20230823,000000,9.1,9.53,8.7,9.01,12794124,0
+NVAX.US,D,20230824,000000,8.989,9.03,7.92,8.23,10925256,0
+NVAX.US,D,20230825,000000,8.24,8.32,8,8.05,5909133,0
+NVAX.US,D,20230828,000000,8.15,9.04,8.08,8.35,14425605,0
+NVAX.US,D,20230829,000000,8.24,8.45,8.11,8.3,5908572,0
+NVAX.US,D,20230830,000000,8.3,8.6,8.18,8.36,6817624,0
+NVAX.US,D,20230831,000000,8.36,8.57,8,8,7639386,0
+NVAX.US,D,20230901,000000,8.04,8.465,8.02,8.21,8030191,0
+NVAX.US,D,20230905,000000,8.32,9.27,8.25,9.05,19613386,0
+NVAX.US,D,20230906,000000,9.07,10.3,9.04,9.74,28111037,0
+NVAX.US,D,20230907,000000,9.82,9.9797,8.7,9.15,19695188,0
+NVAX.US,D,20230908,000000,9.03,9.75,8.9,8.97,11093041,0
+NVAX.US,D,20230911,000000,9.02,9.02,7.73,7.815,19083166,0
+NVAX.US,D,20230912,000000,7.86,8.33,7.44,7.91,12059114,0
+NVAX.US,D,20230913,000000,7.89,7.93,7.34,7.36,12524931,0
+NVAX.US,D,20230914,000000,7.42,8.02,7.3,7.99,13357539,0
+NVAX.US,D,20230915,000000,7.89,8.08,7.67,7.71,10924274,0
+NVAX.US,D,20230918,000000,7.77,7.86,7.39,7.41,6989466,0
+NVAX.US,D,20230919,000000,7.41,7.75,7.36,7.68,10589866,0
+NVAX.US,D,20230920,000000,7.73,7.75,6.94,7.05,14609443,0
+NVAX.US,D,20230921,000000,6.94,7.04,6.724,6.81,9408259,0
+NVAX.US,D,20230922,000000,6.872,7.16,6.8123,7.13,6600384,0
+NVAX.US,D,20230925,000000,7.07,7.57,6.9,7.31,8341376,0
+NVAX.US,D,20230926,000000,7.2,7.54,7.05,7.11,7182253,0
+NVAX.US,D,20230927,000000,7.18,7.38,7.025,7.19,4110627,0
+NVAX.US,D,20230928,000000,7.19,7.27,7.005,7.16,3483688,0
+NVAX.US,D,20230929,000000,7.29,7.68,7.16,7.24,8139776,0
+NVAX.US,D,20231002,000000,7.24,7.31,7.04,7.09,5118044,0
+NVAX.US,D,20231003,000000,7.08,8.15,6.73,7.67,29181251,0
+NVAX.US,D,20231004,000000,7.71,7.78,6.965,7.33,13968706,0
+NVAX.US,D,20231005,000000,7.25,7.33,6.91,7.13,8131100,0
+NVAX.US,D,20231006,000000,7,7.7299,6.99,7.62,11870869,0
+NVAX.US,D,20231009,000000,7.43,7.53,7.15,7.18,6497827,0
+NVAX.US,D,20231010,000000,7.22,7.4799,7.21,7.38,4700094,0
+NVAX.US,D,20231011,000000,7.43,8.12,7.43,7.63,10250693,0
+NVAX.US,D,20231012,000000,7.6,7.63,7.2,7.45,8553237,0
+NVAX.US,D,20231013,000000,7.4,7.4,6.81,7.05,12392870,0
+NVAX.US,D,20231016,000000,6.97,7.21,6.38,6.63,15022040,0
+NVAX.US,D,20231017,000000,6.55,6.77,6.405,6.45,7158930,0
+NVAX.US,D,20231018,000000,6.4,6.56,6.33,6.47,6060617,0
+NVAX.US,D,20231019,000000,6.57,6.57,6,6.11,6904083,0
+NVAX.US,D,20231020,000000,6.13,6.59,6.02,6.43,6898338,0
+NVAX.US,D,20231023,000000,6.35,6.589,6.0903,6.16,6521670,0
+NVAX.US,D,20231024,000000,6.34,6.49,6.09,6.25,4682426,0
+NVAX.US,D,20231025,000000,6.23,6.42,6.16,6.27,4229389,0
+NVAX.US,D,20231026,000000,6.2,6.48,6.15,6.42,5485454,0
+NVAX.US,D,20231027,000000,6.5,6.54,6.3,6.35,3570850,0
+NVAX.US,D,20231030,000000,6.32,6.69,6.32,6.52,4684072,0
+NVAX.US,D,20231031,000000,6.49,6.83,6.3585,6.66,5653689,0
+NVAX.US,D,20231101,000000,6.7,7.05,6.68,7,6422328,0
+NVAX.US,D,20231102,000000,6.95,7.22,6.8,7.14,5711170,0
+NVAX.US,D,20231103,000000,7.28,7.47,7.03,7.06,5441972,0
+NVAX.US,D,20231106,000000,7.13,7.18,6.78,6.89,5031232,0
+NVAX.US,D,20231107,000000,6.9,7.15,6.85,7.09,4783602,0
+NVAX.US,D,20231108,000000,7.19,7.19,6.7,6.8,6151112,0
+NVAX.US,D,20231109,000000,6.93,7.49,6.71,6.71,9923642,0
+NVAX.US,D,20231110,000000,6.68,6.6897,5.95,6.24,9121111,0
+NVAX.US,D,20231113,000000,6.27,6.29,6.09,6.27,4106991,0
+NVAX.US,D,20231114,000000,6.47,6.51,6.17,6.24,6177087,0
+NVAX.US,D,20231115,000000,6.33,6.49,6.19,6.2,5366996,0
+NVAX.US,D,20231116,000000,6.12,6.13,5.76,5.83,7570959,0
+NVAX.US,D,20231117,000000,5.82,5.96,5.65,5.73,6211534,0
+NVAX.US,D,20231120,000000,5.75,5.75,5.5628,5.7,5390735,0
+NVAX.US,D,20231121,000000,5.62,5.675,5.33,5.35,4598250,0
+NVAX.US,D,20231122,000000,5.4,5.49,5.3,5.4,4423112,0
+NVAX.US,D,20231124,000000,5.47,5.8,5.45,5.57,3925616,0
+NVAX.US,D,20231127,000000,5.6,5.61,5.39,5.46,4079824,0
+NVAX.US,D,20231128,000000,5.52,5.8,5.43,5.73,6189797,0
+NVAX.US,D,20231129,000000,5.77,5.93,5.55,5.56,6973208,0
+NVAX.US,D,20231130,000000,5.6,5.705,5.415,5.5,5654277,0
+NVAX.US,D,20231201,000000,5.5,5.6,5.325,5.57,6867930,0
+NVAX.US,D,20231204,000000,5.52,5.85,5.47,5.75,6231702,0
+NVAX.US,D,20231205,000000,5.8,6.05,5.58,5.59,8146744,0
+NVAX.US,D,20231206,000000,5.6,5.82,5.56,5.58,5970708,0
+NVAX.US,D,20231207,000000,5.58,5.59,5.42,5.53,5705634,0
+NVAX.US,D,20231208,000000,5.5,5.62,5.425,5.57,5004316,0
+NVAX.US,D,20231211,000000,5.62,5.77,5.52,5.565,6964844,0
+NVAX.US,D,20231212,000000,5.57,5.57,5.19,5.31,8199235,0
+NVAX.US,D,20231213,000000,5.21,5.415,5.06,5.36,10167947,0
+NVAX.US,D,20231214,000000,5.58,5.88,5.445,5.69,15269282,0
+NVAX.US,D,20231215,000000,5.73,5.83,5.38,5.4,19927642,0
+NVAX.US,D,20231218,000000,5.36,5.385,5.07,5.16,11921177,0
+NVAX.US,D,20231219,000000,5.18,5.32,5.18,5.23,5760929,0
+NVAX.US,D,20231220,000000,5.18,5.2,4.85,4.91,14339147,0
+NVAX.US,D,20231221,000000,4.99,5.1099,4.93,4.94,8087781,0
+NVAX.US,D,20231222,000000,4.94,5.17,4.9,5.06,7924783,0
+NVAX.US,D,20231226,000000,5.15,5.19,5.03,5.05,4775916,0
+NVAX.US,D,20231227,000000,5.02,5.0849,4.89,4.94,8607344,0
+NVAX.US,D,20231228,000000,4.95,5.02,4.84,4.91,7460083,0
+NVAX.US,D,20231229,000000,4.9,5.02,4.8,4.8,7171889,0
+NVAX.US,D,20240102,000000,4.82,5.34,4.77,5.03,13939815,0
+NVAX.US,D,20240103,000000,5,5,4.78,4.89,14051700,0
+NVAX.US,D,20240104,000000,4.91,5.2,4.8148,5.16,9809586,0
+NVAX.US,D,20240105,000000,5.02,5.11,4.86,5,7707243,0
+NVAX.US,D,20240108,000000,4.96,5.19,4.88,5.15,8989129,0
+NVAX.US,D,20240109,000000,5.1,5.1,4.63,4.81,15527045,0
+NVAX.US,D,20240110,000000,4.87,4.92,4.7,4.84,8816775,0
+NVAX.US,D,20240111,000000,4.8,4.81,4.55,4.56,8349146,0
+NVAX.US,D,20240112,000000,4.56,4.73,4.53,4.58,6288148,0
+NVAX.US,D,20240116,000000,4.43,4.48,4.28,4.34,7265544,0
+NVAX.US,D,20240117,000000,4.22,4.25,4.15,4.205,6091594,0
+NVAX.US,D,20240118,000000,4.11,4.15,4.01,4.11,6797426,0
+NVAX.US,D,20240119,000000,4.11,4.115,3.9869,4.05,5745481,0
+NVAX.US,D,20240122,000000,4.06,4.29,4.02,4.18,6625404,0
+NVAX.US,D,20240123,000000,4.32,4.36,4.12,4.26,5181698,0
+NVAX.US,D,20240124,000000,4.32,4.35,4.02,4.05,7267540,0
+NVAX.US,D,20240125,000000,4.07,4.185,4.04,4.1,5646083,0
+NVAX.US,D,20240126,000000,4.17,4.23,3.98,4.06,5223763,0
+NVAX.US,D,20240129,000000,4.07,4.195,4.01,4.19,5711335,0
+NVAX.US,D,20240130,000000,4.18,4.2166,4.02,4.03,5645335,0
+NVAX.US,D,20240131,000000,4.01,4.24,3.95,4,9126038,0
+NVAX.US,D,20240201,000000,4.05,4.09,3.99,4.02,5146377,0
+NVAX.US,D,20240202,000000,4.01,4.02,3.82,3.93,8302493,0
+NVAX.US,D,20240205,000000,3.83,3.86,3.5324,3.76,8981766,0
+NVAX.US,D,20240206,000000,3.77,3.95,3.7,3.93,4633854,0
+NVAX.US,D,20240207,000000,3.93,3.93,3.75,3.78,5180383,0
+NVAX.US,D,20240208,000000,3.68,3.8,3.6,3.79,4688273,0
+NVAX.US,D,20240209,000000,3.83,4.14,3.74,4.03,8227207,0
+NVAX.US,D,20240212,000000,4.09,4.34,4,4.15,8241083,0
+NVAX.US,D,20240213,000000,4.03,4.04,3.81,3.9,8270160,0
+NVAX.US,D,20240214,000000,3.97,4.15,3.87,4.1,7064422,0
+NVAX.US,D,20240215,000000,4.11,4.35,4.07,4.3,6628404,0
+NVAX.US,D,20240216,000000,4.22,4.31,4.11,4.16,4129751,0
+NVAX.US,D,20240220,000000,4.16,4.23,4.08,4.13,3396857,0
+NVAX.US,D,20240221,000000,4.13,4.22,3.92,3.98,4851355,0
+NVAX.US,D,20240222,000000,4.46,5.46,4.38,4.88,41467691,0
+NVAX.US,D,20240223,000000,5.06,5.46,4.91,5.29,18647895,0
+NVAX.US,D,20240226,000000,5.41,5.73,5.28,5.5,15167741,0
+NVAX.US,D,20240227,000000,5.61,6.05,5.5256,6.02,16386735,0
+NVAX.US,D,20240228,000000,4.64,4.7,4.23,4.41,32269323,0
+NVAX.US,D,20240229,000000,4.4,5.11,4.38,4.94,18992795,0
+NVAX.US,D,20240301,000000,5.09,5.5,4.76,5.39,14774965,0
+NVAX.US,D,20240304,000000,5.44,5.58,5.1,5.49,8916245,0
+NVAX.US,D,20240305,000000,5.37,6,5.34,5.57,13751695,0
+NVAX.US,D,20240306,000000,5.65,5.81,5.41,5.61,7714735,0
+NVAX.US,D,20240307,000000,5.67,5.83,5.56,5.61,5944038,0
+NVAX.US,D,20240308,000000,5.68,5.98,5.43,5.45,8247770,0
+NVAX.US,D,20240311,000000,5.45,5.615,5.12,5.13,5836009,0
+NVAX.US,D,20240312,000000,5.16,5.2187,4.98,5.06,4058744,0
+NVAX.US,D,20240313,000000,5.05,5.29,4.99,5.25,5140627,0
+NVAX.US,D,20240314,000000,5.2,5.27,4.92,4.98,5180801,0
+NVAX.US,D,20240315,000000,4.97,5.4,4.91,5.29,8817216,0
+NVAX.US,D,20240318,000000,5.24,5.37,5.1,5.14,3160175,0
+NVAX.US,D,20240319,000000,5.07,5.155,4.92,4.94,4024288,0
+NVAX.US,D,20240320,000000,4.95,4.95,4.64,4.83,7352220,0
+NVAX.US,D,20240321,000000,4.86,5.065,4.705,4.72,3968485,0
+NVAX.US,D,20240322,000000,4.69,4.77,4.63,4.7,2803893,0
+NVAX.US,D,20240325,000000,4.68,4.91,4.66,4.81,3588092,0
+NVAX.US,D,20240326,000000,4.89,4.92,4.7,4.71,5216895,0
+NVAX.US,D,20240327,000000,4.73,4.85,4.68,4.85,3836391,0
+NVAX.US,D,20240328,000000,4.84,4.95,4.76,4.78,3616355,0
+NVAX.US,D,20240401,000000,4.82,4.85,4.61,4.65,4384220,0
+NVAX.US,D,20240402,000000,4.81,4.81,4.46,4.53,4451348,0
+NVAX.US,D,20240403,000000,4.49,4.575,4.38,4.54,3550588,0
+NVAX.US,D,20240404,000000,4.55,4.75,4.44,4.44,4319238,0
+NVAX.US,D,20240405,000000,4.39,4.54,4.315,4.42,3545050,0
+NVAX.US,D,20240408,000000,4.42,4.48,4.36,4.43,2050599,0
+NVAX.US,D,20240409,000000,4.42,4.65,4.395,4.42,3639594,0
+NVAX.US,D,20240410,000000,4.35,4.351,4.22,4.26,5292403,0
+NVAX.US,D,20240411,000000,4.34,4.3624,4.23,4.3,3008009,0
+NVAX.US,D,20240412,000000,4.3,4.4773,4.24,4.28,4008108,0
+NVAX.US,D,20240415,000000,4.42,4.43,4.1,4.12,5326737,0
+NVAX.US,D,20240416,000000,4.07,4.105,3.95,3.99,3719407,0
+NVAX.US,D,20240417,000000,4,4.05,3.88,3.89,3723838,0
+NVAX.US,D,20240418,000000,3.89,3.985,3.81,3.89,2861979,0
+NVAX.US,D,20240419,000000,3.89,4.0199,3.86,3.97,2906707,0
+NVAX.US,D,20240422,000000,3.99,4.13,3.91,4.07,2302021,0
+NVAX.US,D,20240423,000000,4.09,4.36,4.08,4.19,3600736,0
+NVAX.US,D,20240424,000000,4.26,4.26,4.1,4.15,3000765,0
+NVAX.US,D,20240425,000000,4.09,4.12,3.9,3.95,3380674,0
+NVAX.US,D,20240426,000000,3.97,4.13,3.92,4.09,3021805,0
+NVAX.US,D,20240429,000000,4.14,4.32,4.1,4.29,3900486,0
+NVAX.US,D,20240430,000000,4.27,4.48,4.25,4.33,4280884,0
+NVAX.US,D,20240501,000000,4.3,4.8,4.29,4.67,5460602,0
+NVAX.US,D,20240502,000000,4.69,4.78,4.6,4.71,3689738,0
+NVAX.US,D,20240503,000000,4.84,4.94,4.6895,4.93,4668267,0
+NVAX.US,D,20240506,000000,4.93,5.045,4.725,4.76,4846191,0
+NVAX.US,D,20240507,000000,4.94,4.94,4.475,4.61,5271344,0
+NVAX.US,D,20240508,000000,4.54,4.5586,4.43,4.47,3080374,0
+NVAX.US,D,20240509,000000,4.48,4.555,4.43,4.47,4533199,0
+NVAX.US,D,20240510,000000,10.02,11,8.61,8.88,170871994,0
+NVAX.US,D,20240513,000000,9.69,13.97,9.52,13.11,123507768,0
+NVAX.US,D,20240514,000000,13.4,15,12.56,13.48,56549364,0
+NVAX.US,D,20240515,000000,13.175,13.71,11.31,12.9,26671753,0
+NVAX.US,D,20240516,000000,12.31,14.8,12.03,14.4,24873452,0
+NVAX.US,D,20240517,000000,14.35,14.38,12.95,13.01,13906467,0
+NVAX.US,D,20240520,000000,12.95,14.8,12.68,14.79,14272460,0
+NVAX.US,D,20240521,000000,14.34,15.687,14.06,14.91,16835913,0
+NVAX.US,D,20240522,000000,14.88,17.4,14.8,15.7,30259203,0
+NVAX.US,D,20240523,000000,16.16,16.21,14.84,15.15,17749130,0
+NVAX.US,D,20240524,000000,15.47,15.96,14.9619,15.5,12749506,0
+NVAX.US,D,20240528,000000,15.28,15.7,13.5,15.515,19115523,0
+NVAX.US,D,20240529,000000,14.91,15.5858,14.8,15.11,9993751,0
+NVAX.US,D,20240530,000000,15,15.66,14.71,15.25,10145110,0
+NVAX.US,D,20240531,000000,15.15,15.395,14.2,15.03,15742321,0
+NVAX.US,D,20240603,000000,15,18.33,14.87,18.22,28686796,0
+NVAX.US,D,20240604,000000,17.97,18.4076,17.12,17.76,15881318,0
+NVAX.US,D,20240605,000000,17.92,22.24,17.8,20.97,44678963,0
+NVAX.US,D,20240606,000000,23.74,23.8599,19.28,19.555,39337930,0
+NVAX.US,D,20240607,000000,18.79,19.5,17.3652,18.17,21047482,0
+NVAX.US,D,20240610,000000,17.81,17.86,15.4,16.005,19363144,0
+NVAX.US,D,20240611,000000,15.815,16.98,15.59,16.725,13864003,0
+NVAX.US,D,20240612,000000,16.67,17.09,15.62,15.86,11200788,0
+NVAX.US,D,20240613,000000,15.96,16.06,14.91,15.05,9378558,0
+NVAX.US,D,20240614,000000,14.32,14.89,13.5,14.4,17326785,0
+NVAX.US,D,20240617,000000,14.34,14.78,13.85,14.05,9382087,0
+NVAX.US,D,20240618,000000,13.99,14.48,13.06,13.785,14578912,0
+NVAX.US,D,20240620,000000,13.68,14.36,13.3,14.06,10846379,0
+NVAX.US,D,20240621,000000,14.01,14.425,13.59,14,23829430,0
+NVAX.US,D,20240624,000000,14.02,14.8493,13.92,14.02,8542696,0
+NVAX.US,D,20240625,000000,13.81,14.14,13.69,14,5262630,0
+NVAX.US,D,20240626,000000,13.8,13.9,12.8335,13.11,9419369,0
+NVAX.US,D,20240627,000000,13.2,13.31,12.77,12.83,4744547,0
+NVAX.US,D,20240628,000000,12.93,13.065,12.35,12.66,10116168,0
+NVAX.US,D,20240701,000000,12.67,13.76,12.45,12.73,8605294,0
+NVAX.US,D,20240702,000000,12.79,13.12,12.55,12.97,3770458,0
+NVAX.US,D,20240703,000000,12.98,13.21,12.4422,12.55,5439534,0
+NVAX.US,D,20240705,000000,12.46,12.5003,11.69,11.9,5806859,0
+NVAX.US,D,20240708,000000,11.9,12.39,11.682,12.06,5535636,0
+NVAX.US,D,20240709,000000,12.06,12.1201,11.7,11.84,3263817,0
+NVAX.US,D,20240710,000000,11.89,12.04,11.7,11.94,5747054,0
+NVAX.US,D,20240711,000000,12.025,12.98,12.025,12.96,7944143,0
+NVAX.US,D,20240712,000000,13.27,13.86,13,13.11,7145625,0
+NVAX.US,D,20240715,000000,13.6,15.26,13.27,15.12,12054571,0
+NVAX.US,D,20240716,000000,14.665,16.94,14.66,16.44,14858625,0
+NVAX.US,D,20240717,000000,16.2,16.57,15.18,15.85,8699379,0
+NVAX.US,D,20240718,000000,15.96,16.89,14.74,14.96,8562702,0
+NVAX.US,D,20240719,000000,14.85,14.94,13.7709,13.85,5476867,0
+NVAX.US,D,20240722,000000,14.07,14.96,13.97,14.94,5004694,0
+NVAX.US,D,20240723,000000,14.8,16.45,14.65,16.39,6796027,0
+NVAX.US,D,20240724,000000,15.7701,16.64,15.275,15.4,8027814,0
+NVAX.US,D,20240725,000000,15.54,17.4495,15.41,16.67,11059437,0
+NVAX.US,D,20240726,000000,17.04,17.81,16.82,17.11,7143752,0
+NVAX.US,D,20240729,000000,17,17.2199,15.88,16.42,5237632,0
+NVAX.US,D,20240730,000000,14.44,14.9,11.63,12.2,22630905,0
+NVAX.US,D,20240731,000000,12.2,13.07,12.05,12.81,9339897,0
+NVAX.US,D,20240801,000000,12.1,12.84,11.78,12.57,6465574,0
+NVAX.US,D,20240802,000000,11.93,12.39,11.51,11.78,5944604,0
+NVAX.US,D,20240805,000000,10.17,11.55,10.15,11.38,5131838,0
+NVAX.US,D,20240806,000000,11.61,11.81,11.01,11.53,3524260,0
+NVAX.US,D,20240807,000000,11.79,11.7999,10.58,10.71,7293345,0
+NVAX.US,D,20240808,000000,9,11.8702,8.87,11.68,12509611,0
+NVAX.US,D,20240809,000000,11.58,12.34,11.35,11.6,5333208,0
+NVAX.US,D,20240812,000000,11.38,12.05,11.04,11.85,4723098,0
+NVAX.US,D,20240813,000000,11.99,12.185,11.485,12.16,3870852,0
+NVAX.US,D,20240814,000000,12.29,12.5799,11.9601,12.19,4701764,0
+NVAX.US,D,20240815,000000,12.37,12.85,12.28,12.64,4005998,0
+NVAX.US,D,20240816,000000,12.72,13.25,12.5501,12.96,4658472,0
+NVAX.US,D,20240819,000000,13.085,14.09,12.75,13.9,6745038,0
+NVAX.US,D,20240820,000000,13.66,13.8,13,13.02,4572287,0
+NVAX.US,D,20240821,000000,13.2,13.35,12.7,12.94,4745195,0
+NVAX.US,D,20240822,000000,13.03,13.03,11.93,11.96,4776351,0
+NVAX.US,D,20240823,000000,11.97,12.22,11.77,11.99,4406188,0
+NVAX.US,D,20240826,000000,11.95,11.96,11.39,11.51,3295290,0
+NVAX.US,D,20240827,000000,11.43,11.44,10.96,11.15,3076826,0
+NVAX.US,D,20240828,000000,11.12,11.34,10.94,11.13,2682103,0
+NVAX.US,D,20240829,000000,11.16,11.62,10.93,11.4,2568288,0
+NVAX.US,D,20240830,000000,11.45,12.485,11.13,12.38,9808097,0
+NVAX.US,D,20240903,000000,12.29,13.2,12.26,12.67,8562199,0
+NVAX.US,D,20240904,000000,12.58,13.84,11.64,11.87,12169481,0
+NVAX.US,D,20240905,000000,11.86,12.095,11.26,11.95,3775525,0
+NVAX.US,D,20240906,000000,11.91,12.12,11.43,11.63,2767404,0
+NVAX.US,D,20240909,000000,11.76,12.84,11.71,12.78,5405045,0
+NVAX.US,D,20240910,000000,12.75,12.89,12.2394,12.7,3248199,0
+NVAX.US,D,20240911,000000,12.7,12.9094,11.98,12.29,4788861,0
+NVAX.US,D,20240912,000000,11.75,12.17,11.09,11.92,5769257,0
+NVAX.US,D,20240913,000000,11.87,14.03,11.82,13.61,12215153,0
+NVAX.US,D,20240916,000000,13.61,13.83,13.105,13.2,5561448,0
+NVAX.US,D,20240917,000000,13.32,13.9,12.7,12.93,6155953,0
+NVAX.US,D,20240918,000000,12.95,13.38,12.4249,12.56,5721486,0
+NVAX.US,D,20240919,000000,12.79,13.13,12.35,12.52,5001930,0
+NVAX.US,D,20240920,000000,12.52,13.36,12.344,12.91,8929099,0
+NVAX.US,D,20240923,000000,13.01,13.3,12.69,12.8,3971618,0
+NVAX.US,D,20240924,000000,12.86,13.68,12.62,13.29,6562905,0
+NVAX.US,D,20240925,000000,13.66,14.17,11.9,12.04,11730568,0
+NVAX.US,D,20240926,000000,12.27,12.46,11.95,12.145,3857195,0
+NVAX.US,D,20240927,000000,12.32,13.479,12.15,13.3,7035425,0
+NVAX.US,D,20240930,000000,13.21,13.45,12.615,12.63,4131379,0
+NVAX.US,D,20241001,000000,12.6,12.66,11.71,12.32,6407583,0
+NVAX.US,D,20241002,000000,12.32,15.22,12.18,14.68,17520861,0
+NVAX.US,D,20241003,000000,14.07,15.09,14.01,14.42,7036663,0
+NVAX.US,D,20241004,000000,14.46,14.703,13.175,13.61,7537471,0
+NVAX.US,D,20241007,000000,13.72,13.7725,12.825,13.02,4579444,0
+NVAX.US,D,20241008,000000,12.98,13.61,12.94,13.04,3490190,0
+NVAX.US,D,20241009,000000,13.17,13.35,12.6,12.68,6064805,0
+NVAX.US,D,20241010,000000,12.6,13.33,12.6,12.905,4467858,0
+NVAX.US,D,20241011,000000,12.72,13.04,12.34,12.53,5776222,0
+NVAX.US,D,20241014,000000,12.43,13.3398,12.23,12.62,5644784,0
+NVAX.US,D,20241015,000000,12.67,12.86,12.38,12.6,3308216,0
+NVAX.US,D,20241016,000000,10.43,10.67,9.62,10.15,32329645,0
+NVAX.US,D,20241017,000000,10.16,10.415,9.87,10.35,9870378,0
+NVAX.US,D,20241018,000000,10.4,10.7976,10.095,10.18,7053168,0
+NVAX.US,D,20241021,000000,10.1,10.22,9.9,10.14,4789741,0
+NVAX.US,D,20241022,000000,10.14,10.35,10.01,10.12,3532303,0
+NVAX.US,D,20241023,000000,10.1,10.24,9.92,10,3398777,0
+NVAX.US,D,20241024,000000,10,10.155,9.85,9.92,3542469,0
+NVAX.US,D,20241025,000000,9.9,9.92,9.52,9.745,5008140,0
+NVAX.US,D,20241028,000000,9.9,10.48,9.73,10.25,5136188,0
+NVAX.US,D,20241029,000000,10.24,10.63,9.875,10.07,4532647,0
+NVAX.US,D,20241030,000000,10,10.07,9.705,9.84,4003438,0
+NVAX.US,D,20241031,000000,9.83,9.901,9.51,9.61,3561054,0
+NVAX.US,D,20241101,000000,9.69,9.87,9.29,9.35,4439192,0
+NVAX.US,D,20241104,000000,9.2,9.3,8.895,9.12,4256476,0
+NVAX.US,D,20241105,000000,9,9.48,8.86,9.44,3520318,0
+NVAX.US,D,20241106,000000,9.06,9.27,8.425,8.96,6500973,0
+NVAX.US,D,20241107,000000,9.16,9.34,8.99,9.18,3088626,0
+NVAX.US,D,20241108,000000,9.25,9.25,8.84,8.91,3766670,0
+NVAX.US,D,20241111,000000,9.89,10.39,8.9,9.01,14660238,0
+NVAX.US,D,20241112,000000,8.05,8.9,7.89,8.46,10807416,0
+NVAX.US,D,20241113,000000,8.44,8.5575,7.76,7.765,7377013,0
+NVAX.US,D,20241114,000000,7.8,7.94,7.17,7.22,9033184,0
+NVAX.US,D,20241115,000000,7.14,7.33,6.81,7.32,9347968,0
+NVAX.US,D,20241118,000000,7.41,8.01,7.3663,7.83,6887776,0
+NVAX.US,D,20241119,000000,7.8,8.1,7.6501,8,4253691,0
+NVAX.US,D,20241120,000000,8,8.155,7.76,8.06,3469118,0
+NVAX.US,D,20241121,000000,8,8.34,7.955,8.04,3155022,0
+NVAX.US,D,20241122,000000,8.06,8.62,8,8.47,4788968,0
+NVAX.US,D,20241125,000000,8.64,9.49,8.5878,9.32,5535145,0
+NVAX.US,D,20241126,000000,9.23,9.28,8.635,8.75,3672274,0
+NVAX.US,D,20241127,000000,8.8,9.03,8.55,8.62,3623474,0
+NVAX.US,D,20241129,000000,8.71,8.855,8.5,8.72,1711411,0
+NVAX.US,D,20241202,000000,8.78,8.91,8.56,8.77,2957864,0
+NVAX.US,D,20241203,000000,8.77,8.8,8.35,8.41,3610623,0
+NVAX.US,D,20241204,000000,8.53,8.55,8.15,8.3,4229589,0
+NVAX.US,D,20241205,000000,8.3,8.45,8.13,8.3,3407015,0
+NVAX.US,D,20241206,000000,8.4,9.55,8.4,8.94,7104654,0
+NVAX.US,D,20241209,000000,9.01,9.2286,8.92,9.07,3109776,0
+NVAX.US,D,20241210,000000,9.1,9.16,8.71,8.77,2499187,0
+NVAX.US,D,20241211,000000,8.83,8.89,8.66,8.82,1967771,0
+NVAX.US,D,20241212,000000,8.77,9.285,8.66,9.02,3571307,0
+NVAX.US,D,20241213,000000,9,9.29,8.88,9.11,3221919,0
+NVAX.US,D,20241216,000000,9.17,9.75,9.08,9.23,3985413,0
+NVAX.US,D,20241217,000000,9.16,9.255,8.91,9,2832751,0
+NVAX.US,D,20241218,000000,9,9.19,8.5,8.63,3835067,0
+NVAX.US,D,20241219,000000,8.75,8.92,8.51,8.68,3566790,0
+NVAX.US,D,20241220,000000,8.59,8.8877,8.37,8.7,6088817,0
+NVAX.US,D,20241223,000000,8.7,8.7741,8.5001,8.64,2134700,0
+NVAX.US,D,20241224,000000,8.66,8.66,8.45,8.51,1475572,0
+NVAX.US,D,20241226,000000,8.412,8.575,8.245,8.47,2275295,0
+NVAX.US,D,20241227,000000,8.44,8.669,8.19,8.28,3060306,0
+NVAX.US,D,20241230,000000,8.16,8.2,7.62,7.93,3782327,0
+NVAX.US,D,20241231,000000,8.02,8.17,7.85,8.04,2663902,0
+NVAX.US,D,20250102,000000,8.12,8.665,8.085,8.57,3823277,0
+NVAX.US,D,20250103,000000,8.57,8.865,8.52,8.85,3178225,0
+NVAX.US,D,20250106,000000,9.04,10.035,8.91,9.76,8183417,0
+NVAX.US,D,20250107,000000,9.95,11.55,9.88,10.82,15015029,0
+NVAX.US,D,20250108,000000,10.47,10.57,9.47,9.605,7814416,0
+NVAX.US,D,20250110,000000,9.45,9.55,8.95,9.315,4507877,0
+NVAX.US,D,20250113,000000,8.88,8.9,8.38,8.605,5065727,0
+NVAX.US,D,20250114,000000,8.76,8.79,8.4,8.505,2879514,0
+NVAX.US,D,20250115,000000,8.75,9.14,8.54,8.55,4663701,0
+NVAX.US,D,20250116,000000,8.54,8.6897,8.35,8.53,3931260,0
+NVAX.US,D,20250117,000000,8.58,8.685,8.395,8.4,3238020,0
+NVAX.US,D,20250121,000000,8.49,8.92,8.465,8.81,3583625,0
+NVAX.US,D,20250122,000000,8.75,9.14,8.64,8.83,3311251,0
+NVAX.US,D,20250123,000000,8.82,9.64,8.56,9.55,4588504,0
+NVAX.US,D,20250124,000000,9.55,9.8,9.06,9.22,4423007,0
+NVAX.US,D,20250127,000000,9.09,9.63,9.09,9.32,4506160,0
+NVAX.US,D,20250128,000000,9.45,9.77,9.2,9.52,3421837,0
+NVAX.US,D,20250129,000000,9.42,9.68,8.795,8.81,4344267,0
+NVAX.US,D,20250130,000000,8.86,9.225,8.55,9.01,5915861,0
+NVAX.US,D,20250131,000000,9.06,9.18,8.55,8.69,3198549,0
+NVAX.US,D,20250203,000000,8.41,8.61,8.3,8.43,2326803,0
+NVAX.US,D,20250204,000000,8.5,8.705,8.15,8.435,4337117,0
+NVAX.US,D,20250205,000000,8.45,8.9297,8.44,8.6,3248783,0
+NVAX.US,D,20250206,000000,8.6,8.668,8.25,8.27,3245863,0
+NVAX.US,D,20250207,000000,8.25,8.37,8.07,8.13,2697979,0
+NVAX.US,D,20250210,000000,8.24,8.345,8.07,8.19,1999189,0
+NVAX.US,D,20250211,000000,8.09,8.13,7.94,8.08,2313558,0
+NVAX.US,D,20250212,000000,7.94,8.0199,7.8,7.83,2729022,0
+NVAX.US,D,20250213,000000,7.94,8.2,7.75,8.18,2827470,0
+NVAX.US,D,20250214,000000,8.2,8.53,8.08,8.19,2451411,0
+NVAX.US,D,20250218,000000,8.25,8.54,8.215,8.25,3679643,0
+NVAX.US,D,20250219,000000,8.16,8.2,7.9,8.02,3585897,0
+NVAX.US,D,20250220,000000,8.07,8.15,7.7,7.92,2983295,0
+NVAX.US,D,20250221,000000,8.05,8.54,7.8027,7.99,10667780,0
+NVAX.US,D,20250224,000000,7.89,7.92,7.26,7.401,6610998,0
+NVAX.US,D,20250225,000000,7.39,7.57,7.11,7.17,3987467,0
+NVAX.US,D,20250226,000000,7.22,7.42,7.17,7.32,3931754,0
+NVAX.US,D,20250227,000000,7.53,8.305,7.02,7.06,9020974,0
+NVAX.US,D,20250228,000000,7.165,8.3982,7.08,8.33,10521042,0
+NVAX.US,D,20250303,000000,8.41,8.63,7.78,7.87,6076114,0
+NVAX.US,D,20250304,000000,7.63,7.87,7.3,7.68,3975273,0
+NVAX.US,D,20250305,000000,7.75,8.12,7.48,7.89,3813319,0
+NVAX.US,D,20250306,000000,7.82,7.99,7.6,7.87,3137780,0
+NVAX.US,D,20250307,000000,7.9,8.48,7.87,8.34,5072768,0
+NVAX.US,D,20250310,000000,8.14,8.47,8.0697,8.18,3781812,0
+NVAX.US,D,20250311,000000,8.01,8.33,7.655,7.92,3196567,0
+NVAX.US,D,20250312,000000,7.88,8.185,7.86,8.1,2858684,0
+NVAX.US,D,20250313,000000,8.03,8.5,7.97,8.17,3018786,0
+NVAX.US,D,20250314,000000,8.3,8.52,7.955,7.99,5038272,0
+NVAX.US,D,20250317,000000,8.03,8.505,8.01,8.38,3972988,0
+NVAX.US,D,20250318,000000,8.33,8.36,7.805,7.95,5014623,0
+NVAX.US,D,20250319,000000,7.91,8.05,7.82,7.91,2249611,0
+NVAX.US,D,20250320,000000,7.81,7.91,7.65,7.72,2592209,0
+NVAX.US,D,20250321,000000,7.58,7.655,7.465,7.6,3437664,0
+NVAX.US,D,20250324,000000,7.62,7.81,7.58,7.69,2338492,0
+NVAX.US,D,20250325,000000,7.68,7.715,7.48,7.56,2265428,0
+NVAX.US,D,20250326,000000,7.56,7.565,7.25,7.39,2902157,0
+NVAX.US,D,20250327,000000,7.36,7.42,7.24,7.26,2600559,0
+NVAX.US,D,20250328,000000,7.24,7.289,6.93,7,2798187,0
+NVAX.US,D,20250331,000000,6.49,6.59,6.28,6.41,4626281,0
+NVAX.US,D,20250401,000000,6.41,6.4281,5.995,6,5441714,0
+NVAX.US,D,20250402,000000,5.9,6.225,5.695,5.98,10725664,0
+NVAX.US,D,20250403,000000,5.58,5.83,5.35,5.6,6214775,0
+NVAX.US,D,20250404,000000,5.4,6.32,5.33,6.24,9222265,0
+NVAX.US,D,20250407,000000,5.83,6.62,5.78,6.54,7810673,0
+NVAX.US,D,20250408,000000,6.8,6.84,6.075,6.31,5480486,0
+NVAX.US,D,20250409,000000,6.14,6.98,6.06,6.75,6304131,0
+NVAX.US,D,20250410,000000,6.41,6.49,5.01,5.43,22502339,0
+NVAX.US,D,20250411,000000,5.46,5.93,5.35,5.86,6655415,0
+NVAX.US,D,20250414,000000,6,6.43,5.87,6.41,6137338,0
+NVAX.US,D,20250415,000000,6.42,6.58,6.065,6.39,4496006,0
+NVAX.US,D,20250416,000000,6.3,6.38,6.09,6.2,3814796,0
+NVAX.US,D,20250417,000000,6.12,6.167,5.81,6,4870672,0
+NVAX.US,D,20250421,000000,5.9101,6.265,5.87,6.01,3996127,0
+NVAX.US,D,20250422,000000,6.095,6.285,6.04,6.25,3915208,0
+NVAX.US,D,20250423,000000,7,7.81,6.99,7.47,14735295,0
+NVAX.US,D,20250424,000000,7.49,7.49,6.94,7.07,6395172,0
+NVAX.US,D,20250425,000000,6.99,7.165,6.12,6.67,13188434,0
+NVAX.US,D,20250428,000000,6.97,7.35,6.655,6.705,5693676,0
+NVAX.US,D,20250429,000000,6.61,6.71,6.39,6.42,5079456,0
+NVAX.US,D,20250430,000000,6.3,6.7579,6.24,6.67,5238173,0
+NVAX.US,D,20250501,000000,6.65,6.655,6.28,6.41,5621482,0
+NVAX.US,D,20250502,000000,6.505,6.58,6.38,6.41,3634620,0
+NVAX.US,D,20250505,000000,6.41,6.61,6.26,6.27,3649618,0
+NVAX.US,D,20250506,000000,6.16,6.45,5.82,6.07,10981386,0
+NVAX.US,D,20250507,000000,6.1,6.11,5.915,5.95,4515894,0
+NVAX.US,D,20250508,000000,7.19,7.5,6.48,6.66,36866423,0
+NVAX.US,D,20250509,000000,6.605,6.64,5.8,5.975,20017222,0
+NVAX.US,D,20250512,000000,6.05,6.45,6.04,6.34,10267155,0
+NVAX.US,D,20250513,000000,6.36,6.46,6.18,6.19,5637650,0
+NVAX.US,D,20250514,000000,6.2,6.28,5.865,5.96,8528162,0
+NVAX.US,D,20250515,000000,5.98,6.355,5.96,6.29,9995398,0
+NVAX.US,D,20250516,000000,6.33,6.89,6.325,6.73,8794634,0
+NVAX.US,D,20250519,000000,8.1,8.78,7.12,7.74,84054230,0
+NVAX.US,D,20250520,000000,7.61,8.2386,7.36,7.68,22997039,0
+NVAX.US,D,20250521,000000,7.61,7.71,7.01,7.11,10496935,0
+NVAX.US,D,20250522,000000,7.11,7.37,7.06,7.29,7117344,0
+NVAX.US,D,20250523,000000,7.1,7.26,7.01,7.25,5596612,0
+NVAX.US,D,20250527,000000,7.4,7.62,7.25,7.38,7297014,0
+NVAX.US,D,20250528,000000,7.36,7.3982,6.84,6.92,7925297,0
+NVAX.US,D,20250529,000000,7.03,7.275,6.895,7.19,6208229,0
+NVAX.US,D,20250530,000000,7.09,7.47,6.91,7.34,9240202,0
+NVAX.US,D,20250602,000000,7.33,7.34,6.92,7.07,7001774,0
+NVAX.US,D,20250603,000000,7.07,7.35,6.89,7.26,6522938,0
+NVAX.US,D,20250604,000000,7.3,7.44,7.105,7.15,6684008,0
+NVAX.US,D,20250605,000000,7.14,7.18,6.905,6.99,5596960,0
+NVAX.US,D,20250606,000000,7.04,7.48,7.02,7.45,7432814,0
+NVAX.US,D,20250609,000000,7.56,7.77,7.37,7.41,5122707,0
+NVAX.US,D,20250610,000000,7.42,7.8,7.19,7.2,5603389,0
+NVAX.US,D,20250611,000000,7.3,7.51,7.08,7.09,5975769,0
+NVAX.US,D,20250612,000000,7.09,7.275,7.04,7.15,4000736,0
+NVAX.US,D,20250613,000000,6.97,7.125,6.87,6.94,5179634,0
+NVAX.US,D,20250616,000000,7.04,7.11,6.88,7.03,4590283,0
+NVAX.US,D,20250617,000000,6.775,6.99,6.455,6.49,8763585,0
+NVAX.US,D,20250618,000000,6.47,6.541,6.26,6.3,6475538,0
+NVAX.US,D,20250620,000000,6.34,6.485,6.26,6.41,4836826,0
+NVAX.US,D,20250623,000000,6.295,6.34,6.13,6.31,3750730,0
+NVAX.US,D,20250624,000000,6.39,6.66,6.36,6.49,5921333,0
+NVAX.US,D,20250625,000000,6.5,6.51,6.255,6.48,6401087,0
+NVAX.US,D,20250626,000000,6.475,6.595,6.39,6.5,3587714,0
+NVAX.US,D,20250627,000000,6.5,6.575,6.31,6.37,3800240,0
+NVAX.US,D,20250630,000000,6.41,6.58,6.3,6.3,3606309,0
+NVAX.US,D,20250701,000000,6.28,6.81,6.23,6.61,5985045,0
+NVAX.US,D,20250702,000000,6.67,6.9,6.52,6.76,5478639,0
+NVAX.US,D,20250703,000000,6.73,6.87,6.715,6.8,2289165,0
+NVAX.US,D,20250707,000000,6.79,6.79,6.54,6.61,4154024,0
+NVAX.US,D,20250708,000000,6.63,7.18,6.63,7.04,7101358,0
+NVAX.US,D,20250709,000000,7.16,7.2,7.01,7.04,4617379,0
+NVAX.US,D,20250710,000000,7.055,7.16,7.01,7.1,2969231,0
+NVAX.US,D,20250711,000000,7,7.05,6.8047,6.84,3967596,0
+NVAX.US,D,20250714,000000,6.8,7.01,6.75,6.97,3764117,0
+NVAX.US,D,20250715,000000,7.02,7.06,6.71,6.88,3791998,0
+NVAX.US,D,20250716,000000,6.91,7.04,6.86,6.96,3101964,0
+NVAX.US,D,20250717,000000,6.95,7.06,6.8439,7,4790159,0
+NVAX.US,D,20250718,000000,7.07,7.08,6.905,7,2601424,0
+NVAX.US,D,20250721,000000,7.1,7.18,6.96,7.17,3635174,0
+NVAX.US,D,20250722,000000,7.19,7.2398,6.925,7.22,5834904,0
+NVAX.US,D,20250723,000000,7.32,7.98,7.2902,7.84,12232571,0
+NVAX.US,D,20250724,000000,8.1,8.455,7.555,7.64,11085776,0
+NVAX.US,D,20250725,000000,7.64,7.69,7.36,7.47,4890964,0
+NVAX.US,D,20250728,000000,7.5,7.58,7.25,7.28,4422915,0
+NVAX.US,D,20250729,000000,7.22,7.225,6.98,7.01,4920879,0
+NVAX.US,D,20250730,000000,7.07,7.12,6.78,6.85,3952775,0
+NVAX.US,D,20250731,000000,6.76,6.9,6.63,6.65,4901403,0
+NVAX.US,D,20250801,000000,6.44,6.605,6.36,6.56,5433497,0
+NVAX.US,D,20250804,000000,6.655,6.81,6.545,6.75,4154692,0
+NVAX.US,D,20250805,000000,6.76,6.98,6.6748,6.73,7201520,0
+NVAX.US,D,20250806,000000,7.21,8.2284,7.18,7.58,23341067,0
+NVAX.US,D,20250807,000000,7.61,8.88,7.59,8.78,17692847,0
+NVAX.US,D,20250808,000000,8.75,9.1278,8.28,8.37,9976236,0
+NVAX.US,D,20250811,000000,8.26,8.3202,7.76,8.03,7003431,0
+NVAX.US,D,20250812,000000,8.02,8.505,8.02,8.48,6101403,0
+NVAX.US,D,20250813,000000,8.46,9.1,8.46,8.85,7235117,0
+NVAX.US,D,20250814,000000,8.7,9.645,8.59,9.43,8749974,0
+NVAX.US,D,20250815,000000,9.48,9.89,9.27,9.58,7205235,0
+NVAX.US,D,20250818,000000,10,10.6445,9.665,9.71,9483260,0
+NVAX.US,D,20250819,000000,9.63,9.9,9.39,9.52,4402841,0
+NVAX.US,D,20250820,000000,8.72,9.2,8.55,8.74,6459666,0
+NVAX.US,D,20250821,000000,8.11,8.1221,7.57,7.63,20993172,0
+NVAX.US,D,20250822,000000,7.74,8.075,7.605,7.84,8471971,0
+NVAX.US,D,20250825,000000,7.85,7.88,7.435,7.52,8104105,0
+NVAX.US,D,20250826,000000,7.5,7.55,7.39,7.5,7303481,0
+NVAX.US,D,20250827,000000,7.45,7.77,7.36,7.58,12181222,0
+NVAX.US,D,20250828,000000,7.75,7.79,7.425,7.58,6394156,0
+NVAX.US,D,20250829,000000,7.555,7.79,7.435,7.47,6400759,0
+NVAX.US,D,20250902,000000,7.42,7.66,7.36,7.55,5642475,0
+NVAX.US,D,20250903,000000,7.52,7.7081,7.385,7.4,3979611,0
+NVAX.US,D,20250904,000000,7.41,7.82,7.23,7.79,7380033,0
+NVAX.US,D,20250905,000000,7.89,7.955,7.6613,7.9,5445159,0
+NVAX.US,D,20250908,000000,7.86,7.86,7.63,7.73,3501433,0
+NVAX.US,D,20250909,000000,7.74,8.09,7.665,7.96,4532971,0
+NVAX.US,D,20250910,000000,8.01,8.19,7.895,7.96,2988261,0
+NVAX.US,D,20250911,000000,8.025,8.31,8.01,8.28,4228483,0
+NVAX.US,D,20250912,000000,8.21,8.29,7.83,7.98,7175461,0
+NVAX.US,D,20250915,000000,7.98,8.155,7.875,8.08,4439444,0
+NVAX.US,D,20250916,000000,8.15,8.67,8.075,8.56,6163203,0
+NVAX.US,D,20250917,000000,8.56,8.78,8.32,8.39,4691234,0
+NVAX.US,D,20250918,000000,8.5,8.64,8.3587,8.53,3498917,0
+NVAX.US,D,20250919,000000,8.55,8.82,8.52,8.71,5195064,0
+NVAX.US,D,20250922,000000,8.84,9.05,8.69,8.87,4520403,0
+NVAX.US,D,20250923,000000,8.9,9.04,8.655,8.67,3888082,0
+NVAX.US,D,20250924,000000,8.7,8.95,8.635,8.64,2711380,0
+NVAX.US,D,20250925,000000,8.48,8.48,8.18,8.34,4498385,0
+NVAX.US,D,20250926,000000,8.33,8.55,8.16,8.55,3278896,0
+NVAX.US,D,20250929,000000,8.59,8.68,8.4737,8.57,2489951,0
+NVAX.US,D,20250930,000000,8.51,8.73,8.32,8.67,3194776,0
+NVAX.US,D,20251001,000000,8.74,9.6299,8.63,9.5,8931811,0
+NVAX.US,D,20251002,000000,9.58,9.75,9.305,9.55,4330218,0
+NVAX.US,D,20251003,000000,9.59,9.75,9.24,9.46,5007962,0
+NVAX.US,D,20251006,000000,9.5,9.53,9.065,9.08,4102168,0
+NVAX.US,D,20251007,000000,9.12,9.33,8.95,9.22,4219028,0
+NVAX.US,D,20251008,000000,9.27,9.6,8.8,8.9,5016619,0
+NVAX.US,D,20251009,000000,8.92,8.96,8.49,8.59,4757020,0
+NVAX.US,D,20251010,000000,8.61,8.6869,8.24,8.33,4519441,0
+NVAX.US,D,20251013,000000,8.43,8.75,8.33,8.62,4283586,0
+NVAX.US,D,20251014,000000,8.66,9.04,8.53,8.89,5499218,0
+NVAX.US,D,20251015,000000,8.94,9.34,8.85,8.91,5805916,0
+NVAX.US,D,20251016,000000,8.93,9.1,8.465,8.48,5195286,0
+NVAX.US,D,20251017,000000,8.27,8.36,8.02,8.1,6181811,0
+NVAX.US,D,20251020,000000,8.2,8.825,8.19,8.79,5920764,0
+NVAX.US,D,20251021,000000,8.71,8.775,8.56,8.59,4210567,0
+NVAX.US,D,20251022,000000,8.408,8.55,8.19,8.46,3949788,0
+NVAX.US,D,20251023,000000,8.475,8.52,8.24,8.36,3062430,0
+NVAX.US,D,20251024,000000,8.59,8.65,8.425,8.52,2759559,0
+NVAX.US,D,20251027,000000,8.6,8.7535,8.52,8.7,2696147,0
+NVAX.US,D,20251028,000000,8.75,8.75,8.4,8.52,2106786,0
+NVAX.US,D,20251029,000000,8.5,8.58,8.28,8.38,2660566,0
+NVAX.US,D,20251030,000000,8.3,8.66,8.25,8.43,3039600,0
+NVAX.US,D,20251031,000000,8.33,8.535,8.27,8.4,3503882,0
+NVAX.US,D,20251103,000000,8.38,8.4,7.8808,7.91,4337979,0
+NVAX.US,D,20251104,000000,7.685,7.86,7.5,7.51,4779547,0
+NVAX.US,D,20251105,000000,7.54,7.87,7.51,7.69,5038632,0
+NVAX.US,D,20251106,000000,7.53,7.92,7.4,7.59,5505998,0
+NVAX.US,D,20251107,000000,7.465,7.64,7.2801,7.44,5056721,0
+NVAX.US,D,20251110,000000,7.56,7.6,7.08,7.11,6454832,0
+NVAX.US,D,20251111,000000,7.17,7.53,7.09,7.44,3690094,0
+NVAX.US,D,20251112,000000,7.39,7.46,7.13,7.2,4959899,0
+NVAX.US,D,20251113,000000,7.13,7.345,7.02,7.06,5683908,0
+NVAX.US,D,20251114,000000,6.92,7.15,6.9008,6.97,3489398,0
+NVAX.US,D,20251117,000000,6.91,6.979,6.7,6.8,5576253,0
+NVAX.US,D,20251118,000000,6.61,6.715,6.515,6.57,4122206,0
+NVAX.US,D,20251119,000000,6.61,6.8,6.27,6.34,6697890,0
+NVAX.US,D,20251120,000000,6.41,6.6,6.2,6.22,3939993,0
+NVAX.US,D,20251121,000000,6.25,6.54,6.245,6.47,4049485,0
+NVAX.US,D,20251124,000000,6.46,6.65,6.41,6.63,4087515,0
+NVAX.US,D,20251125,000000,6.63,6.76,6.6101,6.69,2558149,0
+NVAX.US,D,20251126,000000,6.77,6.98,6.72,6.95,2720105,0
+NVAX.US,D,20251128,000000,6.97,7.06,6.9,7.05,1523797,0
+NVAX.US,D,20251201,000000,6.87,6.92,6.68,6.69,2692723,0
+NVAX.US,D,20251202,000000,6.71,6.73,6.56,6.6,2542943,0
+NVAX.US,D,20251203,000000,6.6,6.85,6.59,6.84,3395421,0
+NVAX.US,D,20251204,000000,6.78,6.87,6.73,6.86,2086600,0
+NVAX.US,D,20251205,000000,6.85,6.91,6.77,6.91,3721839,0
+NVAX.US,D,20251208,000000,6.99,7.035,6.655,6.78,3190479,0
+NVAX.US,D,20251209,000000,6.71,6.86,6.6,6.66,4549868,0
+NVAX.US,D,20251210,000000,6.64,6.785,6.57,6.74,3164153,0
+NVAX.US,D,20251211,000000,6.68,6.84,6.645,6.69,2648382,0
+NVAX.US,D,20251212,000000,6.7,6.71,6.4301,6.57,2927294,0
+NVAX.US,D,20251215,000000,6.57,6.61,6.49,6.58,3157787,0
+NVAX.US,D,20251216,000000,6.51,6.6,6.36,6.54,3289883,0
+NVAX.US,D,20251217,000000,6.53,6.76,6.5,6.53,3578641,0
+NVAX.US,D,20251218,000000,6.6,6.72,6.5542,6.68,3934698,0
+NVAX.US,D,20251219,000000,6.68,6.865,6.65,6.66,6920371,0
+NVAX.US,D,20251222,000000,6.71,6.98,6.68,6.89,3019468,0
+NVAX.US,D,20251223,000000,6.85,6.895,6.735,6.8,2685748,0
+NVAX.US,D,20251224,000000,6.78,7,6.78,6.94,1782067,0
+NVAX.US,D,20251226,000000,6.87,6.9,6.77,6.83,1994697,0
+NVAX.US,D,20251229,000000,6.75,6.87,6.7101,6.82,2920194,0
+NVAX.US,D,20251230,000000,6.81,6.83,6.68,6.72,2765172,0
+NVAX.US,D,20251231,000000,6.7,6.74,6.595,6.72,2759722,0
+NVAX.US,D,20260102,000000,6.76,7.195,6.76,7.13,3896482,0
+NVAX.US,D,20260105,000000,7.102,7.355,7.09,7.25,3204609,0
+NVAX.US,D,20260106,000000,7.22,7.67,7.22,7.44,4275195,0
+NVAX.US,D,20260107,000000,7.51,7.755,7.45,7.62,4270617,0
+NVAX.US,D,20260108,000000,7.49,7.55,7.31,7.34,2803870,0
+NVAX.US,D,20260109,000000,7.38,7.55,7.255,7.27,2787703,0
+NVAX.US,D,20260112,000000,7.3,7.79,7.15,7.75,3817551,0
+NVAX.US,D,20260113,000000,7.85,8.81,7.84,8.67,11161772,0
+NVAX.US,D,20260114,000000,8.47,8.53,7.89,8.19,7551554,0
+NVAX.US,D,20260115,000000,8.04,8.15,7.755,7.78,5886285,0
+NVAX.US,D,20260116,000000,7.77,8.33,7.73,8.01,5448521,0
+NVAX.US,D,20260120,000000,8.22,8.7499,7.98,8.2,11870548,0
+NVAX.US,D,20260121,000000,8.28,9.98,8.2,9.9,16572711,0
+NVAX.US,D,20260122,000000,9.86,10.13,9.495,9.75,9392765,0
+NVAX.US,D,20260123,000000,9.695,9.7,9.15,9.17,7589644,0
+NVAX.US,D,20260126,000000,9.32,10.02,9.25,9.63,6846553,0
+NVAX.US,D,20260127,000000,9.75,10.2,9.615,9.82,6801047,0
+NVAX.US,D,20260128,000000,9.74,9.94,9.16,9.23,5322463,0
+NVAX.US,D,20260129,000000,9.25,9.6,9.23,9.44,4492924,0
+NVAX.US,D,20260130,000000,9.22,9.29,8.65,8.845,5015977,0
+NVAX.US,D,20260202,000000,8.67,8.865,8.435,8.69,3331897,0
+NVAX.US,D,20260203,000000,8.64,8.85,8.09,8.37,3775317,0
+NVAX.US,D,20260204,000000,8.42,8.6166,8.16,8.27,3499392,0
+NVAX.US,D,20260205,000000,8.17,8.32,7.835,7.87,4159441,0
+NVAX.US,D,20260206,000000,8.01,8.31,7.845,8.25,3250544,0
+NVAX.US,D,20260209,000000,8.19,8.73,8.02,8.7,4000524,0
+NVAX.US,D,20260210,000000,8.69,9.02,8.6,8.75,3718352,0
+NVAX.US,D,20260211,000000,8.91,9.276,8.54,8.97,5041522,0
+NVAX.US,D,20260212,000000,8.97,9.19,8.25,8.42,4112369,0
+NVAX.US,D,20260213,000000,8.55,8.91,8.4825,8.7,3218881,0
+NVAX.US,D,20260217,000000,8.51,8.845,8.495,8.65,2289062,0
+NVAX.US,D,20260218,000000,8.65,8.85,8.565,8.69,1766496,0
diff --git a/daily/us/nasdaq stocks/2/nvmi.us.txt b/daily/us/nasdaq stocks/2/nvmi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f3b54a6f9438e43a5d61e3bb612d00fa6087d475
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nvmi.us.txt	
@@ -0,0 +1,5193 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NVMI.US,D,20050225,000000,3.52,3.62,3.45,3.62,9801,0
+NVMI.US,D,20050228,000000,3.59,3.59,3.52,3.55,1660,0
+NVMI.US,D,20050301,000000,3.51,3.52,3.5,3.5,2507,0
+NVMI.US,D,20050302,000000,3.5,3.5,3.47,3.5,8240,0
+NVMI.US,D,20050303,000000,3.47,3.47,3.47,3.47,1279,0
+NVMI.US,D,20050304,000000,3.5,3.5,3.47,3.48,8850,0
+NVMI.US,D,20050307,000000,3.4,3.46,3.4,3.45,8227,0
+NVMI.US,D,20050308,000000,3.45,3.45,3.43,3.45,3185,0
+NVMI.US,D,20050309,000000,3.39,3.5,3.39,3.47,16180,0
+NVMI.US,D,20050310,000000,3.45,3.45,3.45,3.45,600,0
+NVMI.US,D,20050311,000000,3.42,3.43,3.39,3.41,700,0
+NVMI.US,D,20050314,000000,3.41,3.41,3.33,3.34,5800,0
+NVMI.US,D,20050315,000000,3.31,3.39,3.27,3.39,4850,0
+NVMI.US,D,20050316,000000,3.33,3.35,3.27,3.27,3276,0
+NVMI.US,D,20050317,000000,3.27,3.27,3.14,3.19,12246,0
+NVMI.US,D,20050318,000000,3.19,3.21,3.18,3.21,10850,0
+NVMI.US,D,20050321,000000,3.19,3.19,3.02,3.11,11923,0
+NVMI.US,D,20050322,000000,3.08,3.12,3.07,3.11,38210,0
+NVMI.US,D,20050323,000000,3.05,3.08,3.05,3.07,26748,0
+NVMI.US,D,20050324,000000,3.07,3.07,3.05,3.06,2890,0
+NVMI.US,D,20050328,000000,3,3.03,2.93,2.95,24920,0
+NVMI.US,D,20050329,000000,2.95,2.95,2.73,2.77,41637,0
+NVMI.US,D,20050330,000000,2.74,2.89,2.74,2.89,59600,0
+NVMI.US,D,20050331,000000,2.94,3.06,2.9,2.98,35841,0
+NVMI.US,D,20050401,000000,3.1,3.1,3,3,3489,0
+NVMI.US,D,20050404,000000,2.99,2.99,2.85,2.85,90950,0
+NVMI.US,D,20050405,000000,2.92,3.07,2.8,2.88,215113,0
+NVMI.US,D,20050406,000000,2.9,3.06,2.88,2.92,11705,0
+NVMI.US,D,20050407,000000,2.91,2.91,2.8,2.83,44480,0
+NVMI.US,D,20050408,000000,2.86,2.86,2.86,2.86,1000,0
+NVMI.US,D,20050411,000000,2.91,2.94,2.9,2.9,32425,0
+NVMI.US,D,20050412,000000,2.84,2.89,2.78,2.78,70040,0
+NVMI.US,D,20050413,000000,2.71,2.71,2.41,2.51,57281,0
+NVMI.US,D,20050414,000000,2.45,2.49,2.41,2.48,8149,0
+NVMI.US,D,20050415,000000,2.48,2.52,2.48,2.52,1100,0
+NVMI.US,D,20050418,000000,2.47,2.47,2.28,2.29,67468,0
+NVMI.US,D,20050419,000000,2.36,2.47,2.29,2.31,28624,0
+NVMI.US,D,20050420,000000,2.51,2.51,2.31,2.33,2395,0
+NVMI.US,D,20050421,000000,2.34,2.5,2.33,2.5,17175,0
+NVMI.US,D,20050422,000000,2.55,2.56,2.52,2.56,14160,0
+NVMI.US,D,20050425,000000,2.51,2.55,2.5,2.51,1130,0
+NVMI.US,D,20050426,000000,2.58,2.58,2.51,2.54,2900,0
+NVMI.US,D,20050427,000000,2.51,2.51,2.5,2.5,3000,0
+NVMI.US,D,20050428,000000,2.45,2.45,2.44,2.44,3030,0
+NVMI.US,D,20050429,000000,2.29,2.52,2.29,2.36,7750,0
+NVMI.US,D,20050502,000000,2.34,2.34,2.33,2.33,1166,0
+NVMI.US,D,20050503,000000,2.33,2.39,2.3,2.39,2720,0
+NVMI.US,D,20050504,000000,2.52,2.52,2.45,2.45,625,0
+NVMI.US,D,20050505,000000,2.44,2.45,2.44,2.45,760,0
+NVMI.US,D,20050506,000000,2.49,2.5,2.38,2.48,9965,0
+NVMI.US,D,20050509,000000,2.38,2.6,2.36,2.42,24350,0
+NVMI.US,D,20050510,000000,2.55,2.55,2.23,2.32,36809,0
+NVMI.US,D,20050511,000000,2.3,2.36,2.3,2.36,1400,0
+NVMI.US,D,20050512,000000,2.35,2.36,2.27,2.36,3800,0
+NVMI.US,D,20050513,000000,2.31,2.44,2.31,2.44,3600,0
+NVMI.US,D,20050516,000000,2.44,2.44,2.35,2.4,2900,0
+NVMI.US,D,20050517,000000,2.4,2.56,2.4,2.52,10281,0
+NVMI.US,D,20050518,000000,2.57,2.6,2.49,2.6,2500,0
+NVMI.US,D,20050519,000000,2.56,2.56,2.36,2.49,17664,0
+NVMI.US,D,20050520,000000,2.44,2.44,2.27,2.39,15975,0
+NVMI.US,D,20050523,000000,2.39,2.42,2.31,2.31,5955,0
+NVMI.US,D,20050524,000000,2.37,2.37,2.32,2.32,1895,0
+NVMI.US,D,20050525,000000,2.32,2.5,2.32,2.37,73975,0
+NVMI.US,D,20050526,000000,2.33,2.33,2.3,2.3,1889,0
+NVMI.US,D,20050527,000000,2.35,2.35,2.28,2.28,1325,0
+NVMI.US,D,20050531,000000,2.27,2.35,2.27,2.28,13115,0
+NVMI.US,D,20050601,000000,2.3,2.34,2.27,2.33,6300,0
+NVMI.US,D,20050602,000000,2.3,2.38,2.26,2.26,11350,0
+NVMI.US,D,20050603,000000,2.3,2.35,2.28,2.3,8151,0
+NVMI.US,D,20050606,000000,2.31,2.33,2.3,2.33,3200,0
+NVMI.US,D,20050607,000000,2.34,2.34,2.26,2.32,8700,0
+NVMI.US,D,20050608,000000,2.3,2.3,2.25,2.25,3000,0
+NVMI.US,D,20050609,000000,2.34,2.34,2.21,2.3,4875,0
+NVMI.US,D,20050610,000000,2.58,2.58,2.25,2.3,7325,0
+NVMI.US,D,20050613,000000,2.6,2.6,2.32,2.4,6741,0
+NVMI.US,D,20050614,000000,2.34,2.51,2.34,2.44,13625,0
+NVMI.US,D,20050615,000000,2.5,2.53,2.31,2.39,5800,0
+NVMI.US,D,20050616,000000,2.26,2.49,2.26,2.35,17500,0
+NVMI.US,D,20050617,000000,2.38,2.38,2.3,2.3,800,0
+NVMI.US,D,20050620,000000,2.3,2.55,2.22,2.26,28636,0
+NVMI.US,D,20050621,000000,2.22,2.31,2.22,2.27,28053,0
+NVMI.US,D,20050622,000000,2.32,2.32,2.25,2.26,8593,0
+NVMI.US,D,20050623,000000,2.27,2.27,2.21,2.22,29773,0
+NVMI.US,D,20050624,000000,2.22,2.4,2.2,2.4,78930,0
+NVMI.US,D,20050627,000000,2.4,2.41,2.35,2.4,6340,0
+NVMI.US,D,20050628,000000,2.41,2.41,2.33,2.33,550,0
+NVMI.US,D,20050629,000000,2.34,2.34,2.3,2.34,6254,0
+NVMI.US,D,20050630,000000,2.37,2.48,2.35,2.37,25923,0
+NVMI.US,D,20050701,000000,2.38,2.38,2.35,2.38,2720,0
+NVMI.US,D,20050705,000000,2.36,2.36,2.3,2.34,2504,0
+NVMI.US,D,20050706,000000,2.35,2.35,2.3,2.3,20798,0
+NVMI.US,D,20050707,000000,2.26,2.26,2.13,2.21,9200,0
+NVMI.US,D,20050708,000000,2.2,2.25,2.14,2.25,2250,0
+NVMI.US,D,20050711,000000,2.59,3.11,2.59,2.88,1116086,0
+NVMI.US,D,20050712,000000,3,3.04,2.78,2.84,158709,0
+NVMI.US,D,20050713,000000,3,3,2.75,2.79,84296,0
+NVMI.US,D,20050714,000000,2.81,2.88,2.65,2.71,74920,0
+NVMI.US,D,20050715,000000,2.7,2.8,2.65,2.79,3725,0
+NVMI.US,D,20050718,000000,2.79,2.79,2.65,2.67,18945,0
+NVMI.US,D,20050719,000000,2.72,2.75,2.53,2.74,36988,0
+NVMI.US,D,20050720,000000,2.71,2.9,2.68,2.88,38861,0
+NVMI.US,D,20050721,000000,3,3,2.8,2.81,10172,0
+NVMI.US,D,20050722,000000,2.92,2.97,2.86,2.9,17052,0
+NVMI.US,D,20050725,000000,2.96,2.96,2.73,2.88,13389,0
+NVMI.US,D,20050726,000000,2.85,2.88,2.81,2.87,5710,0
+NVMI.US,D,20050727,000000,2.96,2.97,2.87,2.88,10466,0
+NVMI.US,D,20050728,000000,2.83,2.95,2.83,2.9,9100,0
+NVMI.US,D,20050729,000000,2.95,3.06,2.9,2.96,24772,0
+NVMI.US,D,20050801,000000,2.99,3.15,2.88,2.94,20930,0
+NVMI.US,D,20050802,000000,2.9,3,2.79,2.88,40455,0
+NVMI.US,D,20050803,000000,2.93,3.1,2.9,2.98,13055,0
+NVMI.US,D,20050804,000000,2.84,2.95,2.65,2.7,119979,0
+NVMI.US,D,20050805,000000,2.9,2.9,2.64,2.64,33251,0
+NVMI.US,D,20050808,000000,2.68,2.75,2.68,2.69,22035,0
+NVMI.US,D,20050809,000000,2.64,2.79,2.64,2.76,21918,0
+NVMI.US,D,20050810,000000,2.83,2.84,2.72,2.78,8076,0
+NVMI.US,D,20050811,000000,2.71,2.75,2.7,2.75,10446,0
+NVMI.US,D,20050812,000000,2.75,2.8,2.66,2.79,11654,0
+NVMI.US,D,20050815,000000,2.79,2.82,2.79,2.8,5025,0
+NVMI.US,D,20050816,000000,2.82,2.82,2.79,2.79,700,0
+NVMI.US,D,20050817,000000,2.73,2.8,2.67,2.79,17068,0
+NVMI.US,D,20050818,000000,2.79,2.83,2.74,2.83,15689,0
+NVMI.US,D,20050819,000000,2.73,2.8,2.7,2.79,6100,0
+NVMI.US,D,20050822,000000,2.75,2.75,2.7,2.7,1088,0
+NVMI.US,D,20050823,000000,2.6,2.69,2.56,2.65,13585,0
+NVMI.US,D,20050824,000000,2.59,2.59,2.5,2.54,15970,0
+NVMI.US,D,20050825,000000,2.51,2.6,2.35,2.49,48178,0
+NVMI.US,D,20050826,000000,2.48,2.58,2.32,2.58,82999,0
+NVMI.US,D,20050829,000000,2.31,2.48,2.31,2.42,8280,0
+NVMI.US,D,20050830,000000,2.51,2.51,2.28,2.35,2034,0
+NVMI.US,D,20050831,000000,2.27,2.31,2.22,2.27,26564,0
+NVMI.US,D,20050901,000000,2.25,2.4,2.25,2.4,16517,0
+NVMI.US,D,20050902,000000,2.48,2.48,2.4,2.45,400,0
+NVMI.US,D,20050906,000000,2.43,2.44,2.27,2.35,6275,0
+NVMI.US,D,20050908,000000,2.35,2.35,2.21,2.23,28823,0
+NVMI.US,D,20050909,000000,2.26,2.28,2.21,2.25,109300,0
+NVMI.US,D,20050912,000000,2.2,2.3,2.2,2.3,7000,0
+NVMI.US,D,20050913,000000,2.3,2.3,2.23,2.23,1940,0
+NVMI.US,D,20050914,000000,2.27,2.42,2.26,2.42,400,0
+NVMI.US,D,20050915,000000,2.44,2.44,2.29,2.29,1432,0
+NVMI.US,D,20050916,000000,2.29,2.33,2.29,2.33,300,0
+NVMI.US,D,20050919,000000,2.28,2.32,2.25,2.32,5263,0
+NVMI.US,D,20050921,000000,2.27,2.28,2.21,2.25,16351,0
+NVMI.US,D,20050922,000000,2.28,2.33,2.23,2.25,13332,0
+NVMI.US,D,20050923,000000,2.29,2.29,2.23,2.24,3878,0
+NVMI.US,D,20050926,000000,2.23,2.27,2.23,2.27,3190,0
+NVMI.US,D,20050927,000000,2.3,2.3,2.25,2.26,27200,0
+NVMI.US,D,20050928,000000,2.26,2.27,2.2,2.2,5744,0
+NVMI.US,D,20050929,000000,2.2,2.24,2.2,2.21,1583,0
+NVMI.US,D,20050930,000000,2.2,2.25,2.16,2.25,5762,0
+NVMI.US,D,20051003,000000,2.3,2.3,2.21,2.21,2700,0
+NVMI.US,D,20051004,000000,2.44,2.44,2.21,2.32,8432,0
+NVMI.US,D,20051005,000000,2.21,2.28,2.16,2.23,10158,0
+NVMI.US,D,20051006,000000,2.3,2.3,2.2,2.2,11650,0
+NVMI.US,D,20051007,000000,2.32,2.32,2.2,2.2,3655,0
+NVMI.US,D,20051010,000000,2.21,2.22,2.21,2.22,1890,0
+NVMI.US,D,20051011,000000,2.41,2.51,2.29,2.34,73267,0
+NVMI.US,D,20051012,000000,2.3,2.3,2.25,2.25,3240,0
+NVMI.US,D,20051013,000000,2.25,2.55,2.25,2.47,14240,0
+NVMI.US,D,20051014,000000,2.45,2.45,2.3,2.35,2600,0
+NVMI.US,D,20051017,000000,2.46,2.46,2.33,2.34,5826,0
+NVMI.US,D,20051018,000000,2.35,2.43,2.35,2.43,2200,0
+NVMI.US,D,20051019,000000,2.28,2.28,2.28,2.28,905,0
+NVMI.US,D,20051020,000000,2.25,2.27,2.24,2.27,1100,0
+NVMI.US,D,20051021,000000,2.2,2.34,2.2,2.34,3100,0
+NVMI.US,D,20051024,000000,2.36,2.39,2.25,2.27,7505,0
+NVMI.US,D,20051025,000000,2.2,2.39,2.2,2.22,2548,0
+NVMI.US,D,20051026,000000,2.46,2.46,2.35,2.37,2988,0
+NVMI.US,D,20051027,000000,2.3,2.3,2.21,2.22,8600,0
+NVMI.US,D,20051028,000000,2.25,2.33,2.25,2.25,7311,0
+NVMI.US,D,20051031,000000,2.3,2.3,2.2,2.22,14011,0
+NVMI.US,D,20051101,000000,2.2,2.2,2.1,2.13,22400,0
+NVMI.US,D,20051102,000000,2.25,2.46,2.13,2.13,9432,0
+NVMI.US,D,20051103,000000,2.16,2.16,2,2.12,13735,0
+NVMI.US,D,20051104,000000,2.1,2.33,2.1,2.33,5770,0
+NVMI.US,D,20051107,000000,2.25,2.46,2.19,2.3,18889,0
+NVMI.US,D,20051109,000000,2.2,2.2,2.2,2.2,100,0
+NVMI.US,D,20051110,000000,2.15,2.2,2.15,2.15,4100,0
+NVMI.US,D,20051111,000000,2.15,2.18,2.03,2.06,25480,0
+NVMI.US,D,20051114,000000,2.1,2.1,2.07,2.07,5700,0
+NVMI.US,D,20051115,000000,2.01,2.07,2,2.05,22205,0
+NVMI.US,D,20051116,000000,2.01,2.02,1.95,2,8400,0
+NVMI.US,D,20051117,000000,1.95,2.01,1.95,2,4711,0
+NVMI.US,D,20051118,000000,1.94,2.24,1.94,2.23,14911,0
+NVMI.US,D,20051121,000000,2.28,2.38,2.12,2.23,22358,0
+NVMI.US,D,20051122,000000,2.35,2.35,2.2,2.2,17344,0
+NVMI.US,D,20051123,000000,2.2,2.2,2.05,2.1,9850,0
+NVMI.US,D,20051125,000000,2.1,2.12,2.1,2.12,2250,0
+NVMI.US,D,20051128,000000,2.13,2.13,2.13,2.13,1500,0
+NVMI.US,D,20051129,000000,2.12,2.28,2.12,2.26,7604,0
+NVMI.US,D,20051130,000000,2.34,2.34,2.17,2.17,2800,0
+NVMI.US,D,20051201,000000,2.31,2.31,2.17,2.3,10900,0
+NVMI.US,D,20051202,000000,2.35,2.4,2.27,2.37,17199,0
+NVMI.US,D,20051205,000000,2.43,2.43,2.17,2.3,2625,0
+NVMI.US,D,20051207,000000,2.21,2.42,2.21,2.31,196669,0
+NVMI.US,D,20051208,000000,2.34,2.52,2.25,2.42,26723,0
+NVMI.US,D,20051209,000000,2.26,2.28,2.26,2.28,1500,0
+NVMI.US,D,20051212,000000,2.3,2.37,2.25,2.33,9466,0
+NVMI.US,D,20051213,000000,2.2,2.29,2.19,2.22,21699,0
+NVMI.US,D,20051214,000000,2.24,2.24,2.19,2.24,3100,0
+NVMI.US,D,20051215,000000,2.17,2.19,2.17,2.17,4020,0
+NVMI.US,D,20051216,000000,2.19,2.19,2.19,2.19,800,0
+NVMI.US,D,20051219,000000,2.22,2.22,2.15,2.15,10590,0
+NVMI.US,D,20051220,000000,2.15,2.16,2.12,2.16,5325,0
+NVMI.US,D,20051221,000000,2.14,2.16,2.13,2.14,4400,0
+NVMI.US,D,20051222,000000,2.12,2.22,2.1,2.17,256615,0
+NVMI.US,D,20051223,000000,2.08,2.18,2.08,2.14,7850,0
+NVMI.US,D,20051227,000000,2.1,2.22,2.1,2.15,14831,0
+NVMI.US,D,20051228,000000,2.15,2.2,2.15,2.15,18314,0
+NVMI.US,D,20051229,000000,2.15,2.18,2.14,2.14,42147,0
+NVMI.US,D,20051230,000000,2.08,2.32,2.08,2.32,43785,0
+NVMI.US,D,20060103,000000,2.42,2.44,2.14,2.36,21929,0
+NVMI.US,D,20060104,000000,2.3,2.41,2.3,2.41,22194,0
+NVMI.US,D,20060105,000000,2.48,2.9,2.27,2.44,60542,0
+NVMI.US,D,20060106,000000,2.55,2.63,2.45,2.58,19700,0
+NVMI.US,D,20060109,000000,2.58,2.69,2.44,2.64,35312,0
+NVMI.US,D,20060110,000000,2.58,2.61,2.47,2.5,49000,0
+NVMI.US,D,20060111,000000,2.58,2.63,2.5,2.63,23101,0
+NVMI.US,D,20060112,000000,2.64,2.64,2.57,2.57,8715,0
+NVMI.US,D,20060113,000000,2.5,2.58,2.45,2.45,15900,0
+NVMI.US,D,20060117,000000,2.45,2.5,2.4,2.5,9660,0
+NVMI.US,D,20060118,000000,2.37,2.5,2.32,2.5,9332,0
+NVMI.US,D,20060119,000000,2.58,2.6,2.55,2.6,15800,0
+NVMI.US,D,20060120,000000,2.63,2.63,2.47,2.6,4552,0
+NVMI.US,D,20060123,000000,2.46,2.64,2.46,2.5,3687,0
+NVMI.US,D,20060124,000000,2.5,2.63,2.45,2.63,8512,0
+NVMI.US,D,20060125,000000,2.56,2.64,2.55,2.62,2500,0
+NVMI.US,D,20060126,000000,2.49,2.63,2.49,2.63,19623,0
+NVMI.US,D,20060127,000000,2.47,2.63,2.47,2.63,2900,0
+NVMI.US,D,20060130,000000,2.6,2.6,2.47,2.57,2900,0
+NVMI.US,D,20060131,000000,2.55,2.55,2.47,2.48,14300,0
+NVMI.US,D,20060201,000000,2.52,2.53,2.52,2.53,5400,0
+NVMI.US,D,20060202,000000,2.53,2.59,2.53,2.55,9025,0
+NVMI.US,D,20060203,000000,2.51,2.51,2.47,2.47,1039,0
+NVMI.US,D,20060206,000000,2.39,2.47,2.39,2.47,200,0
+NVMI.US,D,20060207,000000,2.48,2.6,2.48,2.48,2263,0
+NVMI.US,D,20060208,000000,2.5,2.59,2.34,2.44,5250,0
+NVMI.US,D,20060209,000000,2.44,2.45,2.43,2.45,2850,0
+NVMI.US,D,20060210,000000,2.58,2.58,2.52,2.52,1068,0
+NVMI.US,D,20060213,000000,2.59,2.6,2.42,2.45,15713,0
+NVMI.US,D,20060214,000000,2.45,2.47,2.4,2.4,4175,0
+NVMI.US,D,20060215,000000,2.33,2.41,2.33,2.39,12050,0
+NVMI.US,D,20060216,000000,2.31,2.31,2.06,2.08,21015,0
+NVMI.US,D,20060217,000000,2.05,2.28,2.05,2.08,7745,0
+NVMI.US,D,20060221,000000,2.2,2.2,2.1,2.1,23674,0
+NVMI.US,D,20060222,000000,2.23,2.23,2.14,2.17,5020,0
+NVMI.US,D,20060223,000000,2.12,2.12,2.05,2.1,92475,0
+NVMI.US,D,20060224,000000,2.19,2.19,2.19,2.19,2000,0
+NVMI.US,D,20060227,000000,2.13,2.2,2.13,2.15,8436,0
+NVMI.US,D,20060228,000000,2.15,2.19,2.02,2.15,10950,0
+NVMI.US,D,20060301,000000,2.5,2.5,2.16,2.24,46286,0
+NVMI.US,D,20060302,000000,2.01,2.27,2.01,2.18,16085,0
+NVMI.US,D,20060303,000000,2.2,2.2,2.07,2.13,700,0
+NVMI.US,D,20060306,000000,2.33,2.33,2.15,2.2,29519,0
+NVMI.US,D,20060307,000000,2.2,2.2,2.1,2.2,8589,0
+NVMI.US,D,20060308,000000,2.19,2.2,2.18,2.18,4770,0
+NVMI.US,D,20060309,000000,2.15,2.18,2.12,2.13,11200,0
+NVMI.US,D,20060310,000000,2.03,2.12,2,2.1,9280,0
+NVMI.US,D,20060313,000000,2.02,2.05,1.45,2.01,40767,0
+NVMI.US,D,20060314,000000,2,2,2,2,100,0
+NVMI.US,D,20060315,000000,1.99,2.14,1.98,1.98,3911,0
+NVMI.US,D,20060316,000000,1.98,2.1,1.96,2,11113,0
+NVMI.US,D,20060317,000000,2.11,2.11,2.11,2.11,628,0
+NVMI.US,D,20060320,000000,2.18,2.18,2.18,2.18,2759,0
+NVMI.US,D,20060321,000000,2.18,2.18,2.05,2.05,1000,0
+NVMI.US,D,20060322,000000,2.05,2.08,2.05,2.08,1300,0
+NVMI.US,D,20060323,000000,2.05,2.05,1.9,2,11656,0
+NVMI.US,D,20060327,000000,2,2,1.92,1.94,2614,0
+NVMI.US,D,20060328,000000,1.92,2,1.92,1.95,2501,0
+NVMI.US,D,20060329,000000,1.95,1.97,1.95,1.97,1050,0
+NVMI.US,D,20060330,000000,1.96,1.96,1.84,1.9,23772,0
+NVMI.US,D,20060331,000000,1.88,2.09,1.84,1.99,17510,0
+NVMI.US,D,20060403,000000,1.95,1.95,1.83,1.9,13400,0
+NVMI.US,D,20060404,000000,1.85,1.85,1.61,1.79,38521,0
+NVMI.US,D,20060405,000000,1.82,1.96,1.69,1.96,69861,0
+NVMI.US,D,20060406,000000,2,2,1.78,1.85,9160,0
+NVMI.US,D,20060407,000000,1.82,1.82,1.72,1.77,29920,0
+NVMI.US,D,20060410,000000,1.74,1.82,1.68,1.72,35299,0
+NVMI.US,D,20060411,000000,1.7,1.94,1.7,1.85,232673,0
+NVMI.US,D,20060412,000000,1.85,1.86,1.76,1.85,45569,0
+NVMI.US,D,20060413,000000,1.94,1.94,1.83,1.85,6800,0
+NVMI.US,D,20060417,000000,1.76,1.8,1.76,1.79,9531,0
+NVMI.US,D,20060418,000000,1.85,1.85,1.85,1.85,618,0
+NVMI.US,D,20060419,000000,1.8,1.8,1.75,1.75,5000,0
+NVMI.US,D,20060420,000000,1.8,1.8,1.76,1.8,13700,0
+NVMI.US,D,20060421,000000,1.8,1.8,1.8,1.8,738,0
+NVMI.US,D,20060424,000000,1.79,1.79,1.79,1.79,5600,0
+NVMI.US,D,20060425,000000,1.85,1.99,1.78,1.79,41238,0
+NVMI.US,D,20060426,000000,1.8,1.8,1.77,1.79,23643,0
+NVMI.US,D,20060427,000000,1.84,1.84,1.78,1.79,15300,0
+NVMI.US,D,20060428,000000,1.81,1.81,1.79,1.79,5500,0
+NVMI.US,D,20060501,000000,1.79,1.8,1.76,1.78,36064,0
+NVMI.US,D,20060502,000000,1.89,1.89,1.78,1.79,5175,0
+NVMI.US,D,20060503,000000,1.77,1.79,1.77,1.79,767,0
+NVMI.US,D,20060504,000000,1.79,1.84,1.79,1.79,55555,0
+NVMI.US,D,20060505,000000,1.79,1.8,1.79,1.79,12900,0
+NVMI.US,D,20060508,000000,1.82,1.85,1.81,1.84,16909,0
+NVMI.US,D,20060509,000000,1.82,1.85,1.8,1.84,29376,0
+NVMI.US,D,20060510,000000,1.99,2.48,1.99,2.4,135594,0
+NVMI.US,D,20060511,000000,2.5,2.5,2.11,2.14,83588,0
+NVMI.US,D,20060512,000000,2.1,2.18,2.01,2.11,39685,0
+NVMI.US,D,20060515,000000,2.11,2.13,2,2,22352,0
+NVMI.US,D,20060516,000000,2.04,2.08,2.01,2.02,13400,0
+NVMI.US,D,20060517,000000,2.02,2.02,1.9,1.94,26347,0
+NVMI.US,D,20060518,000000,1.94,2,1.94,2,2100,0
+NVMI.US,D,20060519,000000,1.95,2.1,1.85,1.98,13697,0
+NVMI.US,D,20060522,000000,1.94,2,1.81,1.87,12809,0
+NVMI.US,D,20060523,000000,1.95,1.95,1.81,1.81,29024,0
+NVMI.US,D,20060524,000000,1.85,1.85,1.71,1.77,30448,0
+NVMI.US,D,20060525,000000,1.8,1.85,1.8,1.81,8825,0
+NVMI.US,D,20060526,000000,1.75,1.81,1.75,1.81,3310,0
+NVMI.US,D,20060530,000000,1.71,1.83,1.7,1.73,18770,0
+NVMI.US,D,20060531,000000,1.73,1.9,1.73,1.76,245927,0
+NVMI.US,D,20060601,000000,1.79,1.95,1.75,1.92,182775,0
+NVMI.US,D,20060602,000000,1.95,2.07,1.94,1.94,4836,0
+NVMI.US,D,20060605,000000,2.14,2.14,2.05,2.05,600,0
+NVMI.US,D,20060606,000000,2.12,2.12,1.85,2.09,27550,0
+NVMI.US,D,20060608,000000,1.98,2.1,1.97,1.97,9400,0
+NVMI.US,D,20060609,000000,2.03,2.03,1.88,1.97,2800,0
+NVMI.US,D,20060612,000000,2.05,2.05,1.9,1.9,21000,0
+NVMI.US,D,20060613,000000,1.9,2,1.76,1.8,23392,0
+NVMI.US,D,20060614,000000,1.77,1.8,1.77,1.8,400,0
+NVMI.US,D,20060615,000000,1.89,1.9,1.83,1.9,18400,0
+NVMI.US,D,20060616,000000,2,2,1.75,1.86,10427,0
+NVMI.US,D,20060619,000000,1.9,1.9,1.86,1.86,3100,0
+NVMI.US,D,20060620,000000,1.92,1.92,1.86,1.9,19900,0
+NVMI.US,D,20060621,000000,1.9,2.06,1.82,2.06,13434,0
+NVMI.US,D,20060622,000000,2,2.05,1.97,1.97,13031,0
+NVMI.US,D,20060623,000000,2,2,2,2,3148,0
+NVMI.US,D,20060626,000000,1.95,2,1.92,1.92,4450,0
+NVMI.US,D,20060627,000000,1.92,2,1.8,1.85,10942,0
+NVMI.US,D,20060628,000000,1.85,1.85,1.74,1.84,29320,0
+NVMI.US,D,20060629,000000,1.9,1.95,1.9,1.94,2400,0
+NVMI.US,D,20060630,000000,1.95,2,1.95,2,4100,0
+NVMI.US,D,20060703,000000,1.95,2.08,1.95,2.06,56305,0
+NVMI.US,D,20060705,000000,2.09,2.1,1.96,1.98,15500,0
+NVMI.US,D,20060706,000000,1.96,1.96,1.96,1.96,100,0
+NVMI.US,D,20060707,000000,1.96,1.96,1.96,1.96,100,0
+NVMI.US,D,20060710,000000,2.1,2.1,1.98,1.99,11920,0
+NVMI.US,D,20060711,000000,2.05,2.05,1.8,1.84,16520,0
+NVMI.US,D,20060712,000000,1.9,1.9,1.84,1.86,3735,0
+NVMI.US,D,20060713,000000,1.8,1.94,1.76,1.94,7400,0
+NVMI.US,D,20060714,000000,1.8,2.05,1.56,1.98,107661,0
+NVMI.US,D,20060717,000000,1.87,1.97,1.78,1.86,1800,0
+NVMI.US,D,20060718,000000,1.85,2.05,1.85,1.92,37423,0
+NVMI.US,D,20060719,000000,1.82,1.87,1.82,1.87,2160,0
+NVMI.US,D,20060720,000000,1.99,2,1.87,1.87,2566,0
+NVMI.US,D,20060721,000000,1.87,1.88,1.83,1.85,7775,0
+NVMI.US,D,20060724,000000,1.99,2,1.91,1.96,9579,0
+NVMI.US,D,20060725,000000,1.92,1.92,1.84,1.89,9150,0
+NVMI.US,D,20060726,000000,1.8,1.9,1.8,1.83,3110,0
+NVMI.US,D,20060727,000000,1.93,1.98,1.84,1.84,3140,0
+NVMI.US,D,20060728,000000,1.86,1.86,1.86,1.86,1000,0
+NVMI.US,D,20060731,000000,1.88,2,1.87,1.87,14120,0
+NVMI.US,D,20060801,000000,1.87,1.97,1.87,1.95,7244,0
+NVMI.US,D,20060802,000000,2,2,1.96,2,3600,0
+NVMI.US,D,20060803,000000,1.9,2.03,1.9,2.03,12025,0
+NVMI.US,D,20060804,000000,1.98,1.98,1.98,1.98,1100,0
+NVMI.US,D,20060807,000000,1.92,1.98,1.92,1.98,300,0
+NVMI.US,D,20060808,000000,1.91,1.97,1.9,1.91,6698,0
+NVMI.US,D,20060809,000000,1.99,1.99,1.91,1.95,3300,0
+NVMI.US,D,20060810,000000,1.9,1.93,1.87,1.93,4656,0
+NVMI.US,D,20060811,000000,1.94,1.94,1.86,1.93,4800,0
+NVMI.US,D,20060814,000000,1.83,1.95,1.82,1.94,3464,0
+NVMI.US,D,20060815,000000,1.96,2,1.92,2,7673,0
+NVMI.US,D,20060816,000000,2,2.05,1.86,1.88,23540,0
+NVMI.US,D,20060818,000000,1.94,2,1.9,1.98,8860,0
+NVMI.US,D,20060821,000000,2,2,1.93,1.95,2850,0
+NVMI.US,D,20060822,000000,1.95,1.95,1.95,1.95,1950,0
+NVMI.US,D,20060823,000000,1.91,1.91,1.9,1.9,14100,0
+NVMI.US,D,20060824,000000,1.99,1.99,1.95,1.95,500,0
+NVMI.US,D,20060825,000000,1.87,1.9,1.87,1.9,7620,0
+NVMI.US,D,20060828,000000,1.89,1.89,1.86,1.87,1600,0
+NVMI.US,D,20060829,000000,1.78,1.96,1.78,1.92,13643,0
+NVMI.US,D,20060830,000000,1.92,1.99,1.9,1.9,26300,0
+NVMI.US,D,20060831,000000,1.9,1.92,1.9,1.91,17060,0
+NVMI.US,D,20060901,000000,1.92,1.92,1.91,1.91,4100,0
+NVMI.US,D,20060905,000000,1.96,1.97,1.88,1.94,25040,0
+NVMI.US,D,20060906,000000,1.99,1.99,1.86,1.94,50500,0
+NVMI.US,D,20060907,000000,1.89,1.99,1.89,1.99,2627,0
+NVMI.US,D,20060908,000000,1.91,1.91,1.86,1.9,7500,0
+NVMI.US,D,20060911,000000,1.95,1.96,1.95,1.96,1600,0
+NVMI.US,D,20060912,000000,1.9,1.99,1.9,1.97,6400,0
+NVMI.US,D,20060913,000000,1.98,1.98,1.9,1.93,8050,0
+NVMI.US,D,20060914,000000,1.91,1.91,1.89,1.9,5400,0
+NVMI.US,D,20060915,000000,1.99,1.99,1.95,1.95,15201,0
+NVMI.US,D,20060918,000000,2,2,1.9,1.94,18450,0
+NVMI.US,D,20060919,000000,1.98,1.98,1.94,1.94,200,0
+NVMI.US,D,20060920,000000,1.98,1.98,1.89,1.89,3425,0
+NVMI.US,D,20060921,000000,1.88,1.88,1.82,1.82,6700,0
+NVMI.US,D,20060922,000000,1.76,1.94,1.76,1.94,16550,0
+NVMI.US,D,20060925,000000,1.84,1.97,1.82,1.9,3001,0
+NVMI.US,D,20060926,000000,1.86,1.9,1.86,1.9,7701,0
+NVMI.US,D,20060928,000000,1.9,1.9,1.9,1.9,4300,0
+NVMI.US,D,20060929,000000,1.9,1.9,1.82,1.86,4855,0
+NVMI.US,D,20061002,000000,1.82,1.9,1.82,1.86,4855,0
+NVMI.US,D,20061003,000000,1.96,1.96,1.96,1.96,600,0
+NVMI.US,D,20061004,000000,1.91,1.91,1.91,1.91,5000,0
+NVMI.US,D,20061005,000000,1.9,1.9,1.9,1.9,1200,0
+NVMI.US,D,20061006,000000,1.82,1.96,1.82,1.87,17666,0
+NVMI.US,D,20061009,000000,1.9,1.94,1.9,1.9,41200,0
+NVMI.US,D,20061010,000000,1.93,1.93,1.92,1.92,6000,0
+NVMI.US,D,20061011,000000,1.83,1.98,1.83,1.98,51190,0
+NVMI.US,D,20061012,000000,1.99,1.99,1.91,1.96,65216,0
+NVMI.US,D,20061013,000000,1.99,1.99,1.94,1.95,72640,0
+NVMI.US,D,20061016,000000,1.99,2.09,1.99,2.05,54468,0
+NVMI.US,D,20061017,000000,2.02,2.4,1.92,2.25,218786,0
+NVMI.US,D,20061018,000000,2.28,2.29,2.08,2.17,25955,0
+NVMI.US,D,20061019,000000,2.15,2.19,2.1,2.17,4946,0
+NVMI.US,D,20061020,000000,2.19,2.19,2.1,2.18,2500,0
+NVMI.US,D,20061023,000000,2.07,2.19,2.07,2.19,7600,0
+NVMI.US,D,20061024,000000,2.04,2.18,2.04,2.13,1500,0
+NVMI.US,D,20061025,000000,2.08,2.12,2.08,2.12,200,0
+NVMI.US,D,20061026,000000,2.05,2.21,2.05,2.18,11333,0
+NVMI.US,D,20061027,000000,2.2,2.2,2.2,2.2,950,0
+NVMI.US,D,20061030,000000,2.08,2.2,2.07,2.14,25700,0
+NVMI.US,D,20061031,000000,2.14,2.21,2.05,2.21,21737,0
+NVMI.US,D,20061101,000000,2.11,2.18,2.1,2.18,4423,0
+NVMI.US,D,20061102,000000,2.1,2.18,2.1,2.14,1700,0
+NVMI.US,D,20061103,000000,2.11,2.18,2.11,2.16,1100,0
+NVMI.US,D,20061106,000000,2.25,2.4,2.2,2.32,48791,0
+NVMI.US,D,20061107,000000,2.32,2.32,2.22,2.3,19909,0
+NVMI.US,D,20061108,000000,2.26,2.32,2.22,2.29,11749,0
+NVMI.US,D,20061109,000000,2.26,2.32,2.25,2.26,159850,0
+NVMI.US,D,20061110,000000,2.26,2.31,2.18,2.31,9736,0
+NVMI.US,D,20061113,000000,2.31,2.31,2.2,2.31,2580,0
+NVMI.US,D,20061114,000000,2.31,2.31,2.25,2.31,5300,0
+NVMI.US,D,20061115,000000,2.2,2.3,2.19,2.29,18000,0
+NVMI.US,D,20061116,000000,2.2,2.29,2.2,2.27,5200,0
+NVMI.US,D,20061117,000000,2.31,2.39,2.31,2.34,21102,0
+NVMI.US,D,20061120,000000,2.34,2.34,2.2,2.32,12580,0
+NVMI.US,D,20061121,000000,2.32,2.49,2.32,2.46,117911,0
+NVMI.US,D,20061122,000000,2.41,2.45,2.4,2.41,10480,0
+NVMI.US,D,20061124,000000,2.38,2.42,2.38,2.42,1600,0
+NVMI.US,D,20061127,000000,2.37,2.39,2.32,2.37,9299,0
+NVMI.US,D,20061128,000000,2.33,2.37,2.32,2.33,4324,0
+NVMI.US,D,20061129,000000,2.4,2.5,2.4,2.5,36378,0
+NVMI.US,D,20061130,000000,2.5,2.5,2.4,2.45,4737,0
+NVMI.US,D,20061201,000000,2.45,2.45,2.41,2.45,6400,0
+NVMI.US,D,20061204,000000,2.46,2.5,2.45,2.5,4900,0
+NVMI.US,D,20061205,000000,2.45,2.5,2.4,2.5,9198,0
+NVMI.US,D,20061206,000000,2.45,2.65,2.4,2.6,261755,0
+NVMI.US,D,20061207,000000,2.63,2.72,2.5,2.7,33229,0
+NVMI.US,D,20061208,000000,2.9,2.9,2.63,2.71,27340,0
+NVMI.US,D,20061211,000000,2.71,2.75,2.49,2.65,32479,0
+NVMI.US,D,20061212,000000,2.54,2.71,2.51,2.63,10193,0
+NVMI.US,D,20061213,000000,2.61,2.72,2.58,2.66,6332,0
+NVMI.US,D,20061214,000000,2.68,2.72,2.68,2.72,4950,0
+NVMI.US,D,20061215,000000,2.68,2.73,2.59,2.61,9440,0
+NVMI.US,D,20061218,000000,2.73,2.73,2.53,2.64,3700,0
+NVMI.US,D,20061219,000000,2.69,2.69,2.69,2.69,400,0
+NVMI.US,D,20061220,000000,2.7,2.7,2.7,2.7,200,0
+NVMI.US,D,20061221,000000,2.58,2.7,2.56,2.62,1940,0
+NVMI.US,D,20061222,000000,2.55,2.64,2.51,2.51,1706,0
+NVMI.US,D,20061226,000000,2.54,2.54,2.51,2.51,4034,0
+NVMI.US,D,20061227,000000,2.44,2.64,2.4,2.58,9422,0
+NVMI.US,D,20061228,000000,2.48,2.7,2.48,2.61,13762,0
+NVMI.US,D,20061229,000000,2.7,2.7,2.51,2.63,27280,0
+NVMI.US,D,20070103,000000,2.57,2.63,2.55,2.6,8700,0
+NVMI.US,D,20070104,000000,2.52,2.73,2.5,2.59,7670,0
+NVMI.US,D,20070105,000000,2.41,2.7,2.3,2.7,1550,0
+NVMI.US,D,20070108,000000,2.44,2.65,2.42,2.6,2400,0
+NVMI.US,D,20070109,000000,2.42,2.5,2.41,2.47,3700,0
+NVMI.US,D,20070110,000000,2.42,2.43,2.4,2.42,3640,0
+NVMI.US,D,20070111,000000,2.37,2.59,2.37,2.59,8667,0
+NVMI.US,D,20070112,000000,2.57,2.57,2.41,2.57,17028,0
+NVMI.US,D,20070116,000000,2.52,2.55,2.5,2.54,1200,0
+NVMI.US,D,20070117,000000,2.49,2.55,2.49,2.55,2150,0
+NVMI.US,D,20070118,000000,2.48,2.48,2.48,2.48,1900,0
+NVMI.US,D,20070119,000000,2.48,2.48,2.48,2.48,2200,0
+NVMI.US,D,20070122,000000,2.5,2.56,2.37,2.51,14516,0
+NVMI.US,D,20070123,000000,2.41,2.55,2.17,2.55,26548,0
+NVMI.US,D,20070124,000000,2.54,2.58,2.44,2.55,37795,0
+NVMI.US,D,20070125,000000,2.49,2.55,2.48,2.55,1100,0
+NVMI.US,D,20070126,000000,2.44,2.57,2.41,2.55,1900,0
+NVMI.US,D,20070129,000000,2.55,2.65,2.44,2.5,6452,0
+NVMI.US,D,20070130,000000,2.5,2.56,2.5,2.55,2900,0
+NVMI.US,D,20070131,000000,2.56,2.56,2.56,2.56,566,0
+NVMI.US,D,20070201,000000,2.56,2.7,2.55,2.56,20500,0
+NVMI.US,D,20070202,000000,2.54,2.55,2.51,2.51,2000,0
+NVMI.US,D,20070205,000000,2.46,2.46,2.46,2.46,1281,0
+NVMI.US,D,20070206,000000,2.39,2.55,2.39,2.54,1880,0
+NVMI.US,D,20070207,000000,2.44,2.67,2.44,2.67,11000,0
+NVMI.US,D,20070208,000000,2.56,2.68,2.55,2.68,1100,0
+NVMI.US,D,20070209,000000,2.7,2.7,2.6,2.68,5376,0
+NVMI.US,D,20070212,000000,2.69,2.69,2.68,2.68,200,0
+NVMI.US,D,20070213,000000,2.59,2.69,2.59,2.68,2650,0
+NVMI.US,D,20070214,000000,2.6,2.69,2.6,2.69,500,0
+NVMI.US,D,20070215,000000,2.62,2.7,2.62,2.7,774,0
+NVMI.US,D,20070216,000000,2.7,2.87,2.66,2.82,46578,0
+NVMI.US,D,20070220,000000,2.61,2.89,2.61,2.89,33010,0
+NVMI.US,D,20070221,000000,2.8,2.87,2.8,2.87,9355,0
+NVMI.US,D,20070222,000000,2.87,2.87,2.7,2.84,2790,0
+NVMI.US,D,20070223,000000,2.85,3.09,2.85,3.02,129240,0
+NVMI.US,D,20070226,000000,3.05,3.08,2.95,3.02,51740,0
+NVMI.US,D,20070227,000000,3.09,3.1,2.9,2.94,30513,0
+NVMI.US,D,20070228,000000,2.95,3.03,2.79,2.99,17570,0
+NVMI.US,D,20070301,000000,2.79,3.03,2.61,2.99,9166,0
+NVMI.US,D,20070302,000000,3.06,3.06,2.85,2.85,24914,0
+NVMI.US,D,20070305,000000,2.66,2.83,2.63,2.83,34407,0
+NVMI.US,D,20070306,000000,2.76,2.83,2.23,2.7,35734,0
+NVMI.US,D,20070307,000000,2.51,2.69,2.51,2.65,46796,0
+NVMI.US,D,20070309,000000,2.6,2.64,2.33,2.62,11972,0
+NVMI.US,D,20070312,000000,2.59,2.59,2.5,2.55,7300,0
+NVMI.US,D,20070313,000000,2.55,2.55,2.55,2.55,114,0
+NVMI.US,D,20070314,000000,2.55,2.65,2.55,2.61,20151,0
+NVMI.US,D,20070315,000000,2.67,2.68,2.6,2.67,6323,0
+NVMI.US,D,20070316,000000,2.68,2.71,2.68,2.71,10089,0
+NVMI.US,D,20070319,000000,2.72,2.84,2.56,2.79,14211,0
+NVMI.US,D,20070320,000000,2.8,2.85,2.69,2.85,36360,0
+NVMI.US,D,20070321,000000,2.85,2.86,2.6,2.85,23690,0
+NVMI.US,D,20070322,000000,2.84,2.89,2.81,2.89,9051,0
+NVMI.US,D,20070323,000000,2.81,2.89,2.68,2.88,23798,0
+NVMI.US,D,20070326,000000,2.88,2.89,2.78,2.88,16140,0
+NVMI.US,D,20070327,000000,2.75,2.9,2.75,2.9,31703,0
+NVMI.US,D,20070328,000000,2.87,2.87,2.77,2.77,1700,0
+NVMI.US,D,20070329,000000,2.72,2.89,2.68,2.85,25800,0
+NVMI.US,D,20070330,000000,2.71,2.9,2.71,2.89,6690,0
+NVMI.US,D,20070402,000000,2.81,2.89,2.8,2.8,2200,0
+NVMI.US,D,20070403,000000,2.75,2.88,2.75,2.88,2500,0
+NVMI.US,D,20070404,000000,2.87,2.87,2.87,2.87,790,0
+NVMI.US,D,20070405,000000,2.9,2.9,2.8,2.88,900,0
+NVMI.US,D,20070409,000000,2.74,2.87,2.74,2.87,1450,0
+NVMI.US,D,20070410,000000,2.88,2.88,2.88,2.88,200,0
+NVMI.US,D,20070411,000000,2.73,2.87,2.73,2.87,2500,0
+NVMI.US,D,20070412,000000,2.73,2.83,2.73,2.8,4250,0
+NVMI.US,D,20070413,000000,2.82,2.83,2.69,2.78,24886,0
+NVMI.US,D,20070416,000000,2.7,2.7,2.7,2.7,20100,0
+NVMI.US,D,20070417,000000,2.77,2.79,2.64,2.74,3000,0
+NVMI.US,D,20070418,000000,2.74,2.84,2.56,2.56,5934,0
+NVMI.US,D,20070419,000000,2.63,2.68,2.56,2.68,3740,0
+NVMI.US,D,20070420,000000,2.74,2.78,2.69,2.78,2600,0
+NVMI.US,D,20070423,000000,2.66,2.84,2.66,2.79,15764,0
+NVMI.US,D,20070424,000000,2.79,2.85,2.79,2.8,81500,0
+NVMI.US,D,20070425,000000,2.88,2.88,2.76,2.79,9900,0
+NVMI.US,D,20070426,000000,2.75,2.8,2.64,2.8,17700,0
+NVMI.US,D,20070427,000000,2.76,2.8,2.64,2.8,1210,0
+NVMI.US,D,20070430,000000,2.7,2.8,2.7,2.8,8800,0
+NVMI.US,D,20070501,000000,2.7,2.8,2.7,2.79,6800,0
+NVMI.US,D,20070502,000000,2.77,2.79,2.77,2.79,1200,0
+NVMI.US,D,20070503,000000,2.71,2.79,2.71,2.71,1800,0
+NVMI.US,D,20070504,000000,2.8,2.8,2.7,2.78,25395,0
+NVMI.US,D,20070507,000000,2.73,2.8,2.73,2.8,54402,0
+NVMI.US,D,20070508,000000,2.85,2.85,2.82,2.83,7238,0
+NVMI.US,D,20070509,000000,2.72,2.95,2.7,2.95,9077,0
+NVMI.US,D,20070510,000000,2.95,2.95,2.89,2.94,7200,0
+NVMI.US,D,20070511,000000,2.9,2.95,2.9,2.94,5700,0
+NVMI.US,D,20070514,000000,2.95,2.95,2.81,2.88,21354,0
+NVMI.US,D,20070515,000000,2.85,2.85,2.64,2.8,14456,0
+NVMI.US,D,20070516,000000,2.71,2.81,2.71,2.81,1610,0
+NVMI.US,D,20070517,000000,2.81,2.9,2.78,2.9,6368,0
+NVMI.US,D,20070518,000000,2.9,2.95,2.88,2.94,75210,0
+NVMI.US,D,20070521,000000,2.9,2.93,2.89,2.89,15970,0
+NVMI.US,D,20070522,000000,2.88,2.93,2.88,2.9,12410,0
+NVMI.US,D,20070523,000000,2.91,2.92,2.9,2.9,10100,0
+NVMI.US,D,20070524,000000,2.81,2.85,2.74,2.85,32379,0
+NVMI.US,D,20070525,000000,2.8,2.89,2.8,2.8,3800,0
+NVMI.US,D,20070529,000000,2.74,2.8,2.63,2.66,32237,0
+NVMI.US,D,20070530,000000,2.72,2.85,2.72,2.85,80854,0
+NVMI.US,D,20070531,000000,2.89,2.95,2.81,2.89,30000,0
+NVMI.US,D,20070601,000000,2.95,2.95,2.89,2.93,52509,0
+NVMI.US,D,20070604,000000,2.91,3.09,2.89,2.98,130802,0
+NVMI.US,D,20070605,000000,2.95,3.02,2.89,2.97,79250,0
+NVMI.US,D,20070606,000000,3,3.01,2.85,2.87,31905,0
+NVMI.US,D,20070607,000000,2.81,2.99,2.81,2.99,200,0
+NVMI.US,D,20070608,000000,2.98,3.02,2.93,2.95,31800,0
+NVMI.US,D,20070611,000000,2.95,3,2.83,2.97,20900,0
+NVMI.US,D,20070612,000000,2.82,2.94,2.81,2.94,8003,0
+NVMI.US,D,20070613,000000,2.9,2.93,2.89,2.89,47500,0
+NVMI.US,D,20070614,000000,2.95,2.95,2.79,2.84,7024,0
+NVMI.US,D,20070615,000000,2.88,2.89,2.84,2.84,1000,0
+NVMI.US,D,20070618,000000,2.84,2.86,2.81,2.81,9398,0
+NVMI.US,D,20070619,000000,2.76,2.84,2.73,2.83,5600,0
+NVMI.US,D,20070620,000000,2.83,2.83,2.62,2.83,2400,0
+NVMI.US,D,20070621,000000,2.67,2.9,2.67,2.9,4300,0
+NVMI.US,D,20070622,000000,2.9,2.9,2.75,2.89,1470,0
+NVMI.US,D,20070625,000000,2.7,2.9,2.59,2.9,34667,0
+NVMI.US,D,20070626,000000,2.71,2.87,2.71,2.78,20600,0
+NVMI.US,D,20070627,000000,2.75,2.76,2.62,2.76,46780,0
+NVMI.US,D,20070628,000000,2.65,2.71,2.54,2.65,23868,0
+NVMI.US,D,20070629,000000,2.7,2.7,2.59,2.65,7340,0
+NVMI.US,D,20070702,000000,2.62,2.62,2.32,2.49,51117,0
+NVMI.US,D,20070703,000000,2.49,2.49,2.4,2.4,6200,0
+NVMI.US,D,20070705,000000,2.4,2.49,2.21,2.45,25883,0
+NVMI.US,D,20070706,000000,2.53,2.54,2.45,2.45,14250,0
+NVMI.US,D,20070709,000000,2.45,2.66,2.45,2.66,135436,0
+NVMI.US,D,20070710,000000,2.66,2.66,2.51,2.63,28424,0
+NVMI.US,D,20070711,000000,2.54,2.6,2.54,2.6,9800,0
+NVMI.US,D,20070712,000000,2.63,2.63,2.62,2.62,700,0
+NVMI.US,D,20070713,000000,2.68,2.68,2.62,2.62,1150,0
+NVMI.US,D,20070716,000000,2.55,2.57,2.55,2.57,1200,0
+NVMI.US,D,20070717,000000,2.59,2.6,2.59,2.6,1050,0
+NVMI.US,D,20070718,000000,2.56,2.56,2.5,2.5,2100,0
+NVMI.US,D,20070719,000000,2.5,2.55,2.39,2.49,30300,0
+NVMI.US,D,20070720,000000,2.49,2.49,2.49,2.49,4300,0
+NVMI.US,D,20070723,000000,2.5,2.77,2.44,2.72,10024,0
+NVMI.US,D,20070724,000000,2.76,2.79,2.68,2.68,7930,0
+NVMI.US,D,20070725,000000,2.69,2.69,2.68,2.68,3100,0
+NVMI.US,D,20070726,000000,2.68,2.68,2.53,2.56,3100,0
+NVMI.US,D,20070727,000000,2.6,2.6,2.39,2.5,12200,0
+NVMI.US,D,20070730,000000,2.6,2.7,2.39,2.7,25700,0
+NVMI.US,D,20070731,000000,2.77,2.77,2.65,2.71,6601,0
+NVMI.US,D,20070801,000000,2.8,3.05,2.71,2.77,181993,0
+NVMI.US,D,20070802,000000,2.71,2.87,2.68,2.86,52144,0
+NVMI.US,D,20070803,000000,2.76,2.83,2.75,2.82,5900,0
+NVMI.US,D,20070806,000000,2.75,2.75,2.65,2.65,34619,0
+NVMI.US,D,20070807,000000,2.62,2.65,2.61,2.65,2700,0
+NVMI.US,D,20070808,000000,2.72,2.74,2.6,2.69,44319,0
+NVMI.US,D,20070809,000000,2.75,2.75,2.43,2.59,14197,0
+NVMI.US,D,20070810,000000,2.63,2.63,2.35,2.44,114576,0
+NVMI.US,D,20070813,000000,2.54,2.54,2.41,2.48,5051,0
+NVMI.US,D,20070814,000000,2.45,2.5,2.34,2.36,7152,0
+NVMI.US,D,20070815,000000,2.3,2.65,2.3,2.55,121192,0
+NVMI.US,D,20070816,000000,2.46,2.5,2.41,2.5,10905,0
+NVMI.US,D,20070817,000000,2.59,2.59,2.41,2.56,11000,0
+NVMI.US,D,20070821,000000,2.45,2.54,2.44,2.48,4400,0
+NVMI.US,D,20070822,000000,2.41,2.48,2.32,2.47,21509,0
+NVMI.US,D,20070823,000000,2.45,2.5,2.36,2.47,11400,0
+NVMI.US,D,20070824,000000,2.33,2.54,2.33,2.54,31898,0
+NVMI.US,D,20070827,000000,2.5,2.56,2.44,2.5,3050,0
+NVMI.US,D,20070828,000000,2.57,2.58,2.33,2.47,9115,0
+NVMI.US,D,20070829,000000,2.46,2.58,2.45,2.57,5810,0
+NVMI.US,D,20070830,000000,2.56,2.57,2.46,2.57,15628,0
+NVMI.US,D,20070831,000000,2.5,2.57,2.5,2.56,2233,0
+NVMI.US,D,20070904,000000,2.53,2.54,2.4,2.54,3160,0
+NVMI.US,D,20070905,000000,2.52,2.52,2.48,2.48,400,0
+NVMI.US,D,20070906,000000,2.5,2.55,2.5,2.54,2950,0
+NVMI.US,D,20070907,000000,2.5,2.51,2.46,2.51,700,0
+NVMI.US,D,20070910,000000,2.46,2.53,2.43,2.53,4196,0
+NVMI.US,D,20070911,000000,2.45,2.55,2.45,2.55,1100,0
+NVMI.US,D,20070912,000000,2.55,2.55,2.55,2.55,100,0
+NVMI.US,D,20070913,000000,2.55,2.55,2.54,2.54,524,0
+NVMI.US,D,20070914,000000,2.55,2.55,2.55,2.55,100,0
+NVMI.US,D,20070917,000000,2.43,2.52,2.43,2.45,10970,0
+NVMI.US,D,20070918,000000,2.45,2.5,2.43,2.5,26915,0
+NVMI.US,D,20070919,000000,2.5,2.75,2.5,2.75,66702,0
+NVMI.US,D,20070920,000000,2.72,2.72,2.69,2.69,1200,0
+NVMI.US,D,20070921,000000,2.64,2.64,2.64,2.64,200,0
+NVMI.US,D,20070924,000000,2.73,2.73,2.61,2.68,700,0
+NVMI.US,D,20070925,000000,2.68,2.7,2.68,2.7,2800,0
+NVMI.US,D,20070926,000000,2.7,2.7,2.7,2.7,209,0
+NVMI.US,D,20070927,000000,2.71,2.71,2.71,2.71,650,0
+NVMI.US,D,20070928,000000,2.7,2.71,2.7,2.71,300,0
+NVMI.US,D,20071001,000000,2.5,2.73,2.5,2.71,4401,0
+NVMI.US,D,20071003,000000,2.73,2.73,2.73,2.73,7750,0
+NVMI.US,D,20071004,000000,2.74,2.79,2.74,2.79,1600,0
+NVMI.US,D,20071005,000000,2.79,2.79,2.79,2.79,1000,0
+NVMI.US,D,20071008,000000,2.67,2.78,2.67,2.78,2800,0
+NVMI.US,D,20071009,000000,2.78,2.79,2.78,2.79,1500,0
+NVMI.US,D,20071010,000000,2.8,2.8,2.8,2.8,2440,0
+NVMI.US,D,20071011,000000,2.71,2.83,2.67,2.83,39632,0
+NVMI.US,D,20071012,000000,2.83,2.83,2.8,2.81,41200,0
+NVMI.US,D,20071015,000000,2.84,2.86,2.8,2.86,58800,0
+NVMI.US,D,20071016,000000,2.85,2.85,2.85,2.85,300,0
+NVMI.US,D,20071017,000000,2.8,2.86,2.8,2.86,11701,0
+NVMI.US,D,20071018,000000,2.79,2.9,2.72,2.87,16890,0
+NVMI.US,D,20071019,000000,2.82,2.86,2.75,2.86,1450,0
+NVMI.US,D,20071022,000000,2.75,2.85,2.75,2.85,8072,0
+NVMI.US,D,20071023,000000,2.8,2.84,2.75,2.82,25800,0
+NVMI.US,D,20071024,000000,2.9,2.99,2.83,2.83,28874,0
+NVMI.US,D,20071025,000000,2.9,2.99,2.8,2.87,43970,0
+NVMI.US,D,20071029,000000,2.77,2.99,2.77,2.84,18860,0
+NVMI.US,D,20071030,000000,2.77,2.84,2.75,2.84,4118,0
+NVMI.US,D,20071031,000000,2.85,2.85,2.77,2.79,4235,0
+NVMI.US,D,20071101,000000,2.76,2.8,2.75,2.77,150800,0
+NVMI.US,D,20071102,000000,2.81,2.81,2.67,2.77,2900,0
+NVMI.US,D,20071105,000000,2.78,2.81,2.78,2.81,9088,0
+NVMI.US,D,20071106,000000,2.81,2.84,2.21,2.84,127302,0
+NVMI.US,D,20071107,000000,2.65,2.74,2.26,2.7,37874,0
+NVMI.US,D,20071108,000000,2.55,2.55,2.34,2.54,25413,0
+NVMI.US,D,20071109,000000,2.42,2.5,2.3,2.4,24362,0
+NVMI.US,D,20071112,000000,2.42,2.42,2.28,2.35,75474,0
+NVMI.US,D,20071113,000000,2.29,2.6,2.29,2.5,23358,0
+NVMI.US,D,20071114,000000,2.43,2.64,2.1,2.3,44817,0
+NVMI.US,D,20071115,000000,2.17,2.48,2.17,2.38,10966,0
+NVMI.US,D,20071116,000000,2.59,2.59,2.2,2.44,3100,0
+NVMI.US,D,20071119,000000,2.4,2.4,2.3,2.3,3686,0
+NVMI.US,D,20071120,000000,2.4,2.4,2.25,2.3,15252,0
+NVMI.US,D,20071121,000000,2.3,2.4,2.3,2.37,1758,0
+NVMI.US,D,20071123,000000,2.3,2.3,2.3,2.3,2940,0
+NVMI.US,D,20071126,000000,2.27,2.32,2.23,2.32,8181,0
+NVMI.US,D,20071127,000000,2.3,2.4,2.3,2.39,8860,0
+NVMI.US,D,20071128,000000,2.36,2.4,2.3,2.3,6527,0
+NVMI.US,D,20071129,000000,2.3,2.55,2.3,2.55,236135,0
+NVMI.US,D,20071130,000000,2.58,2.59,2.43,2.59,153207,0
+NVMI.US,D,20071203,000000,2.51,2.63,2.5,2.59,5000,0
+NVMI.US,D,20071204,000000,2.45,2.67,2.41,2.6,9050,0
+NVMI.US,D,20071205,000000,2.61,2.61,2.51,2.56,3100,0
+NVMI.US,D,20071206,000000,2.53,2.59,2.37,2.57,95210,0
+NVMI.US,D,20071207,000000,2.54,2.55,2.54,2.55,300,0
+NVMI.US,D,20071210,000000,2.55,2.61,2.5,2.51,20367,0
+NVMI.US,D,20071211,000000,2.52,2.53,2.34,2.41,28696,0
+NVMI.US,D,20071212,000000,2.4,2.6,2.33,2.4,11700,0
+NVMI.US,D,20071213,000000,2.45,2.45,2.45,2.45,100,0
+NVMI.US,D,20071214,000000,2.43,2.43,2.43,2.43,100,0
+NVMI.US,D,20071218,000000,2.43,2.46,2.3,2.44,62000,0
+NVMI.US,D,20071219,000000,2.36,2.46,2.22,2.3,29781,0
+NVMI.US,D,20071220,000000,2.3,2.3,2.25,2.3,1894,0
+NVMI.US,D,20071221,000000,2.19,2.3,2.19,2.3,5850,0
+NVMI.US,D,20071224,000000,2.4,2.4,2.18,2.3,35811,0
+NVMI.US,D,20071226,000000,2.3,2.3,2.15,2.3,92812,0
+NVMI.US,D,20071227,000000,2.3,2.3,2.2,2.3,6900,0
+NVMI.US,D,20071228,000000,2.3,2.45,2.17,2.35,16109,0
+NVMI.US,D,20071231,000000,2.31,2.6,2.3,2.59,13429,0
+NVMI.US,D,20080102,000000,2.49,2.5,2.37,2.49,2100,0
+NVMI.US,D,20080103,000000,2.42,2.5,2.35,2.5,33909,0
+NVMI.US,D,20080104,000000,2.55,2.55,2.37,2.37,515,0
+NVMI.US,D,20080107,000000,2.33,2.5,2.25,2.5,1200,0
+NVMI.US,D,20080108,000000,2.49,2.55,2.45,2.49,6900,0
+NVMI.US,D,20080109,000000,2.41,2.5,2.38,2.49,11075,0
+NVMI.US,D,20080110,000000,2.49,2.49,2.4,2.49,7530,0
+NVMI.US,D,20080111,000000,2.28,2.49,2.28,2.49,7150,0
+NVMI.US,D,20080114,000000,2.42,2.5,2.38,2.45,8240,0
+NVMI.US,D,20080115,000000,2.31,2.45,2.3,2.45,2960,0
+NVMI.US,D,20080116,000000,2.34,2.44,2.26,2.44,24050,0
+NVMI.US,D,20080117,000000,2.3,2.44,2.3,2.44,1088,0
+NVMI.US,D,20080122,000000,2.21,2.39,2.09,2.39,7925,0
+NVMI.US,D,20080123,000000,2.25,2.45,2.08,2.37,4980,0
+NVMI.US,D,20080124,000000,2.26,2.45,2.25,2.45,4700,0
+NVMI.US,D,20080125,000000,2.45,2.45,2.45,2.45,934,0
+NVMI.US,D,20080128,000000,2.38,2.4,2.2,2.4,16700,0
+NVMI.US,D,20080129,000000,2.11,2.45,2.11,2.45,12268,0
+NVMI.US,D,20080130,000000,2.45,2.45,2.35,2.45,3800,0
+NVMI.US,D,20080131,000000,2.21,2.55,2.21,2.55,32953,0
+NVMI.US,D,20080201,000000,2.5,2.5,2.49,2.49,1600,0
+NVMI.US,D,20080204,000000,2.45,2.49,2.45,2.49,1600,0
+NVMI.US,D,20080205,000000,2.49,2.49,2.49,2.49,100,0
+NVMI.US,D,20080206,000000,2.32,2.52,2.32,2.52,10700,0
+NVMI.US,D,20080207,000000,2.5,2.53,2.49,2.53,10500,0
+NVMI.US,D,20080208,000000,2.53,2.54,2.5,2.5,800,0
+NVMI.US,D,20080211,000000,2.55,2.55,2.33,2.52,1300,0
+NVMI.US,D,20080212,000000,2.31,2.5,2.31,2.5,950,0
+NVMI.US,D,20080213,000000,2.5,2.55,2.44,2.55,5500,0
+NVMI.US,D,20080214,000000,2.38,2.53,2.37,2.53,565,0
+NVMI.US,D,20080215,000000,2.5,2.5,2.5,2.5,100,0
+NVMI.US,D,20080219,000000,2.26,2.55,2.22,2.54,4925,0
+NVMI.US,D,20080221,000000,2.5,2.5,2.32,2.36,5137,0
+NVMI.US,D,20080222,000000,2.49,2.49,2.31,2.48,2168,0
+NVMI.US,D,20080225,000000,2.41,2.49,2.16,2.49,8229,0
+NVMI.US,D,20080226,000000,2.47,2.5,2.47,2.5,900,0
+NVMI.US,D,20080227,000000,2.4,2.49,2.4,2.48,4316,0
+NVMI.US,D,20080228,000000,2.48,2.48,2.4,2.48,8312,0
+NVMI.US,D,20080229,000000,2.49,2.5,2.49,2.49,2900,0
+NVMI.US,D,20080303,000000,2.41,2.49,2.4,2.49,600,0
+NVMI.US,D,20080304,000000,2.4,2.48,2.37,2.48,2154,0
+NVMI.US,D,20080306,000000,2.43,2.43,2.26,2.43,670,0
+NVMI.US,D,20080307,000000,2.26,2.4,2.15,2.4,10065,0
+NVMI.US,D,20080310,000000,2.14,2.32,2.12,2.2,19931,0
+NVMI.US,D,20080311,000000,2.2,2.36,2.09,2.18,13616,0
+NVMI.US,D,20080312,000000,2.07,2.16,1.75,1.92,54789,0
+NVMI.US,D,20080313,000000,1.94,1.94,1.83,1.89,4466,0
+NVMI.US,D,20080314,000000,1.89,1.92,1.89,1.92,1900,0
+NVMI.US,D,20080317,000000,1.8,1.92,1.8,1.92,3060,0
+NVMI.US,D,20080318,000000,1.9,1.92,1.9,1.92,5100,0
+NVMI.US,D,20080319,000000,1.89,1.99,1.7,1.93,23885,0
+NVMI.US,D,20080320,000000,1.98,1.98,1.98,1.98,200,0
+NVMI.US,D,20080324,000000,1.99,2.07,1.98,2.07,50091,0
+NVMI.US,D,20080325,000000,2.05,2.12,2.05,2.1,53215,0
+NVMI.US,D,20080326,000000,2.09,2.12,2,2.12,8698,0
+NVMI.US,D,20080327,000000,2.15,2.16,1.9,1.96,12875,0
+NVMI.US,D,20080328,000000,2.15,2.15,2.15,2.15,100,0
+NVMI.US,D,20080331,000000,1.9,2.15,1.75,2.12,13600,0
+NVMI.US,D,20080401,000000,2.09,2.11,1.79,2.11,1200,0
+NVMI.US,D,20080402,000000,2,2,2,2,180,0
+NVMI.US,D,20080403,000000,2.09,2.09,2.09,2.09,200,0
+NVMI.US,D,20080404,000000,2.14,2.14,2.14,2.14,360,0
+NVMI.US,D,20080407,000000,2.17,2.17,1.86,2.14,2800,0
+NVMI.US,D,20080409,000000,2.09,2.09,1.88,2.09,1370,0
+NVMI.US,D,20080410,000000,1.93,2.16,1.93,1.99,1700,0
+NVMI.US,D,20080411,000000,1.99,2.17,1.99,2.12,1300,0
+NVMI.US,D,20080414,000000,2.12,2.12,2.12,2.12,100,0
+NVMI.US,D,20080415,000000,2.11,2.11,2.1,2.1,2100,0
+NVMI.US,D,20080416,000000,1.82,2.1,1.75,2.05,195870,0
+NVMI.US,D,20080417,000000,1.81,1.96,1.62,1.63,219351,0
+NVMI.US,D,20080418,000000,1.7,1.85,1.61,1.61,10730,0
+NVMI.US,D,20080421,000000,1.77,1.77,1.63,1.63,23509,0
+NVMI.US,D,20080422,000000,1.61,1.63,1.53,1.55,65800,0
+NVMI.US,D,20080423,000000,1.55,1.55,1.43,1.45,126450,0
+NVMI.US,D,20080424,000000,1.56,1.67,1.56,1.64,7968,0
+NVMI.US,D,20080425,000000,1.53,1.7,1.53,1.65,15730,0
+NVMI.US,D,20080428,000000,1.54,1.6,1.54,1.55,10400,0
+NVMI.US,D,20080429,000000,1.55,1.72,1.55,1.6,15157,0
+NVMI.US,D,20080430,000000,1.65,1.8,1.62,1.7,20142,0
+NVMI.US,D,20080501,000000,1.68,1.68,1.57,1.57,1000,0
+NVMI.US,D,20080502,000000,1.6,1.6,1.56,1.58,5000,0
+NVMI.US,D,20080505,000000,1.57,1.65,1.55,1.65,20388,0
+NVMI.US,D,20080506,000000,1.65,1.65,1.6,1.61,10500,0
+NVMI.US,D,20080507,000000,1.59,1.68,1.59,1.68,4103,0
+NVMI.US,D,20080508,000000,1.7,1.7,1.55,1.55,7568,0
+NVMI.US,D,20080509,000000,1.58,1.7,1.58,1.6,8333,0
+NVMI.US,D,20080512,000000,1.58,1.64,1.54,1.61,25406,0
+NVMI.US,D,20080513,000000,1.65,1.65,1.65,1.65,378,0
+NVMI.US,D,20080514,000000,1.6,1.67,1.59,1.59,14503,0
+NVMI.US,D,20080515,000000,1.59,1.59,1.56,1.56,6302,0
+NVMI.US,D,20080516,000000,1.55,1.6,1.55,1.6,1550,0
+NVMI.US,D,20080519,000000,1.58,1.59,1.56,1.56,7325,0
+NVMI.US,D,20080520,000000,1.56,1.56,1.55,1.56,2300,0
+NVMI.US,D,20080521,000000,1.59,1.61,1.59,1.6,5913,0
+NVMI.US,D,20080522,000000,1.66,1.66,1.55,1.55,23869,0
+NVMI.US,D,20080523,000000,1.7,1.7,1.7,1.7,200,0
+NVMI.US,D,20080527,000000,1.7,1.7,1.52,1.52,14642,0
+NVMI.US,D,20080528,000000,1.5,1.55,1.5,1.52,26914,0
+NVMI.US,D,20080529,000000,1.66,1.66,1.5,1.52,20703,0
+NVMI.US,D,20080530,000000,1.5,1.51,1.5,1.51,518,0
+NVMI.US,D,20080602,000000,1.45,1.55,1.45,1.55,7293,0
+NVMI.US,D,20080603,000000,1.59,1.59,1.45,1.51,5720,0
+NVMI.US,D,20080604,000000,1.5,1.5,1.45,1.5,25761,0
+NVMI.US,D,20080605,000000,1.5,1.56,1.5,1.56,6277,0
+NVMI.US,D,20080606,000000,1.53,1.53,1.5,1.5,4100,0
+NVMI.US,D,20080609,000000,1.5,1.55,1.5,1.54,11300,0
+NVMI.US,D,20080611,000000,1.5,1.5,1.5,1.5,1000,0
+NVMI.US,D,20080613,000000,1.51,1.57,1.5,1.57,2750,0
+NVMI.US,D,20080616,000000,1.46,1.56,1.25,1.41,33520,0
+NVMI.US,D,20080617,000000,1.47,1.47,1.36,1.45,5000,0
+NVMI.US,D,20080618,000000,1.45,1.55,1.45,1.55,3851,0
+NVMI.US,D,20080620,000000,1.41,1.42,1.41,1.42,1800,0
+NVMI.US,D,20080626,000000,1.53,1.53,1.46,1.5,3500,0
+NVMI.US,D,20080630,000000,1.39,1.65,1.35,1.65,18404,0
+NVMI.US,D,20080701,000000,1.47,1.6,1.47,1.6,1400,0
+NVMI.US,D,20080707,000000,1.49,1.49,1.32,1.36,11183,0
+NVMI.US,D,20080708,000000,1.36,1.36,1.36,1.36,4590,0
+NVMI.US,D,20080710,000000,1.36,1.5,1.36,1.49,2110,0
+NVMI.US,D,20080714,000000,1.48,1.53,1.32,1.32,1400,0
+NVMI.US,D,20080715,000000,1.44,1.52,1.3,1.49,5840,0
+NVMI.US,D,20080716,000000,1.44,1.5,1.43,1.5,600,0
+NVMI.US,D,20080717,000000,1.5,1.5,1.5,1.5,8525,0
+NVMI.US,D,20080718,000000,1.51,1.52,1.51,1.52,3400,0
+NVMI.US,D,20080721,000000,1.53,1.53,1.52,1.53,1370,0
+NVMI.US,D,20080722,000000,1.53,1.53,1.35,1.5,1776,0
+NVMI.US,D,20080723,000000,1.5,1.53,1.5,1.5,4650,0
+NVMI.US,D,20080724,000000,1.4,1.4,1.31,1.36,9500,0
+NVMI.US,D,20080725,000000,1.34,1.36,1.25,1.25,3350,0
+NVMI.US,D,20080728,000000,1.26,1.27,1.26,1.26,1600,0
+NVMI.US,D,20080729,000000,1.26,1.48,1.26,1.48,4250,0
+NVMI.US,D,20080730,000000,1.5,1.5,1.48,1.48,20811,0
+NVMI.US,D,20080731,000000,1.36,1.5,1.28,1.32,7859,0
+NVMI.US,D,20080804,000000,1.33,1.33,1.32,1.32,750,0
+NVMI.US,D,20080805,000000,1.3,1.3,1.28,1.3,1200,0
+NVMI.US,D,20080806,000000,1.29,1.3,1.25,1.25,5382,0
+NVMI.US,D,20080807,000000,1.27,1.28,1.27,1.28,400,0
+NVMI.US,D,20080808,000000,1.28,1.28,1.11,1.2,29950,0
+NVMI.US,D,20080811,000000,1.26,1.3,1.25,1.3,3318,0
+NVMI.US,D,20080812,000000,1.36,1.37,1.36,1.37,474,0
+NVMI.US,D,20080813,000000,1.3,1.3,1.3,1.3,3200,0
+NVMI.US,D,20080814,000000,1.28,1.37,1.28,1.37,15990,0
+NVMI.US,D,20080815,000000,1.38,1.38,1.33,1.33,2712,0
+NVMI.US,D,20080818,000000,1.3,1.3,1.3,1.3,1000,0
+NVMI.US,D,20080820,000000,1.49,1.5,1.3,1.5,8700,0
+NVMI.US,D,20080821,000000,1.5,1.5,1.5,1.5,500,0
+NVMI.US,D,20080822,000000,1.45,1.45,1.45,1.45,3000,0
+NVMI.US,D,20080825,000000,1.45,1.45,1.45,1.45,400,0
+NVMI.US,D,20080826,000000,1.38,1.38,1.37,1.37,200,0
+NVMI.US,D,20080827,000000,1.38,1.38,1.38,1.38,1000,0
+NVMI.US,D,20080828,000000,1.44,1.45,1.44,1.45,3200,0
+NVMI.US,D,20080829,000000,1.49,1.49,1.49,1.49,10550,0
+NVMI.US,D,20080902,000000,1.45,1.49,1.45,1.45,5200,0
+NVMI.US,D,20080903,000000,1.45,1.45,1.45,1.45,4200,0
+NVMI.US,D,20080904,000000,1.46,1.46,1.46,1.46,2500,0
+NVMI.US,D,20080905,000000,1.46,1.46,1.45,1.45,1100,0
+NVMI.US,D,20080908,000000,1.45,1.45,1.44,1.45,2000,0
+NVMI.US,D,20080909,000000,1.45,1.45,1.45,1.45,2000,0
+NVMI.US,D,20080910,000000,1.36,1.36,1.15,1.32,3600,0
+NVMI.US,D,20080911,000000,1.33,1.33,1.33,1.33,100,0
+NVMI.US,D,20080912,000000,1.36,1.37,1.35,1.35,7100,0
+NVMI.US,D,20080915,000000,1.35,1.35,1.25,1.25,3100,0
+NVMI.US,D,20080916,000000,1.25,1.28,1.25,1.28,4886,0
+NVMI.US,D,20080917,000000,1.25,1.4,1.15,1.4,8100,0
+NVMI.US,D,20080919,000000,1.39,1.46,1.39,1.45,3373,0
+NVMI.US,D,20080922,000000,1.26,1.26,1.26,1.26,200,0
+NVMI.US,D,20080923,000000,1.25,1.25,1.25,1.25,1500,0
+NVMI.US,D,20080924,000000,1.24,1.25,1.2,1.25,13259,0
+NVMI.US,D,20080925,000000,1.25,1.25,1.25,1.25,200,0
+NVMI.US,D,20080929,000000,1.25,1.25,1.25,1.25,9182,0
+NVMI.US,D,20080930,000000,1.16,1.47,1.16,1.47,4800,0
+NVMI.US,D,20081001,000000,1.16,1.16,1.16,1.16,1000,0
+NVMI.US,D,20081002,000000,1.2,1.2,1.2,1.2,294,0
+NVMI.US,D,20081003,000000,1.27,1.27,1.2,1.2,3325,0
+NVMI.US,D,20081006,000000,1.26,1.26,1.16,1.16,3340,0
+NVMI.US,D,20081007,000000,1.15,1.15,1.15,1.15,1500,0
+NVMI.US,D,20081008,000000,1.15,1.15,1.06,1.06,4900,0
+NVMI.US,D,20081009,000000,1.06,1.07,0.95,0.99,19840,0
+NVMI.US,D,20081010,000000,1.15,1.15,0.95,1.15,4790,0
+NVMI.US,D,20081013,000000,1.05,1.05,1.05,1.05,2000,0
+NVMI.US,D,20081014,000000,0.91,0.91,0.9,0.9,2100,0
+NVMI.US,D,20081015,000000,0.85,0.85,0.85,0.85,1130,0
+NVMI.US,D,20081016,000000,0.85,0.85,0.8,0.8,6432,0
+NVMI.US,D,20081017,000000,0.89,0.9,0.89,0.9,1830,0
+NVMI.US,D,20081021,000000,1.05,1.05,0.95,0.95,400,0
+NVMI.US,D,20081022,000000,0.9,0.9,0.9,0.9,100,0
+NVMI.US,D,20081023,000000,0.8,0.8,0.8,0.8,1000,0
+NVMI.US,D,20081024,000000,0.8,0.8,0.8,0.8,4000,0
+NVMI.US,D,20081027,000000,0.8,0.8,0.8,0.8,430,0
+NVMI.US,D,20081028,000000,0.8,0.85,0.8,0.83,6170,0
+NVMI.US,D,20081029,000000,0.89,0.91,0.89,0.91,800,0
+NVMI.US,D,20081105,000000,0.8,0.8,0.8,0.8,387,0
+NVMI.US,D,20081106,000000,0.81,0.81,0.8,0.8,800,0
+NVMI.US,D,20081110,000000,0.85,0.85,0.8,0.8,2013,0
+NVMI.US,D,20081114,000000,0.78,0.78,0.63,0.74,1000,0
+NVMI.US,D,20081117,000000,0.71,0.71,0.56,0.56,616,0
+NVMI.US,D,20081118,000000,0.62,0.64,0.59,0.59,5702,0
+NVMI.US,D,20081119,000000,0.62,0.67,0.52,0.52,8175,0
+NVMI.US,D,20081120,000000,0.55,0.55,0.55,0.55,2300,0
+NVMI.US,D,20081124,000000,0.72,0.72,0.7,0.7,950,0
+NVMI.US,D,20081126,000000,0.7,0.7,0.7,0.7,100,0
+NVMI.US,D,20081128,000000,0.9,1,0.9,1,18394,0
+NVMI.US,D,20081201,000000,0.98,0.98,0.98,0.98,471,0
+NVMI.US,D,20081202,000000,0.94,0.94,0.94,0.94,103,0
+NVMI.US,D,20081204,000000,0.78,0.86,0.78,0.86,300,0
+NVMI.US,D,20081208,000000,0.54,0.76,0.54,0.7,7357,0
+NVMI.US,D,20081209,000000,0.91,0.91,0.91,0.91,253,0
+NVMI.US,D,20081211,000000,0.71,0.71,0.71,0.71,100,0
+NVMI.US,D,20081212,000000,0.56,0.72,0.56,0.7,8910,0
+NVMI.US,D,20081215,000000,0.86,0.86,0.86,0.86,500,0
+NVMI.US,D,20081217,000000,0.75,0.82,0.64,0.82,2320,0
+NVMI.US,D,20081218,000000,0.55,0.79,0.54,0.79,11290,0
+NVMI.US,D,20081219,000000,0.56,0.65,0.56,0.65,3147,0
+NVMI.US,D,20081222,000000,0.57,0.62,0.57,0.6,12100,0
+NVMI.US,D,20081223,000000,0.66,0.66,0.56,0.56,13437,0
+NVMI.US,D,20081224,000000,0.55,0.55,0.53,0.55,9460,0
+NVMI.US,D,20081226,000000,0.51,0.6,0.41,0.6,15517,0
+NVMI.US,D,20081229,000000,0.47,0.47,0.45,0.46,13086,0
+NVMI.US,D,20081230,000000,0.59,0.59,0.41,0.55,15454,0
+NVMI.US,D,20081231,000000,0.45,0.58,0.44,0.58,35540,0
+NVMI.US,D,20090102,000000,0.55,0.58,0.55,0.58,700,0
+NVMI.US,D,20090105,000000,0.48,0.52,0.48,0.52,2500,0
+NVMI.US,D,20090106,000000,0.52,0.55,0.52,0.55,7009,0
+NVMI.US,D,20090107,000000,0.55,0.59,0.55,0.59,8465,0
+NVMI.US,D,20090108,000000,0.59,0.78,0.59,0.62,1958,0
+NVMI.US,D,20090113,000000,0.61,0.64,0.61,0.64,7900,0
+NVMI.US,D,20090114,000000,0.61,0.61,0.61,0.61,200,0
+NVMI.US,D,20090116,000000,0.61,0.61,0.6,0.6,1000,0
+NVMI.US,D,20090120,000000,0.6,0.6,0.6,0.6,100,0
+NVMI.US,D,20090121,000000,0.6,0.6,0.6,0.6,200,0
+NVMI.US,D,20090126,000000,0.6,0.6,0.42,0.55,14530,0
+NVMI.US,D,20090127,000000,0.58,0.6,0.58,0.6,5857,0
+NVMI.US,D,20090130,000000,0.56,0.57,0.48,0.48,31095,0
+NVMI.US,D,20090202,000000,0.58,0.6,0.58,0.6,200,0
+NVMI.US,D,20090204,000000,0.53,0.53,0.53,0.53,300,0
+NVMI.US,D,20090205,000000,0.53,0.54,0.42,0.42,11431,0
+NVMI.US,D,20090206,000000,0.58,0.58,0.58,0.58,1000,0
+NVMI.US,D,20090212,000000,0.55,0.55,0.55,0.55,2900,0
+NVMI.US,D,20090213,000000,0.55,0.55,0.55,0.55,1379,0
+NVMI.US,D,20090217,000000,0.53,0.53,0.5,0.5,1400,0
+NVMI.US,D,20090218,000000,0.51,0.51,0.47,0.47,3380,0
+NVMI.US,D,20090219,000000,0.46,0.48,0.42,0.43,57523,0
+NVMI.US,D,20090220,000000,0.42,0.42,0.39,0.39,37600,0
+NVMI.US,D,20090223,000000,0.43,0.45,0.34,0.4,80311,0
+NVMI.US,D,20090224,000000,0.4,0.45,0.4,0.41,2297,0
+NVMI.US,D,20090226,000000,0.51,0.51,0.51,0.51,100,0
+NVMI.US,D,20090227,000000,0.54,0.57,0.54,0.57,5900,0
+NVMI.US,D,20090303,000000,0.37,0.49,0.37,0.46,2010,0
+NVMI.US,D,20090304,000000,0.57,0.57,0.57,0.57,700,0
+NVMI.US,D,20090305,000000,0.5,0.57,0.5,0.57,1200,0
+NVMI.US,D,20090306,000000,0.55,0.55,0.55,0.55,506,0
+NVMI.US,D,20090309,000000,0.45,0.5,0.45,0.5,2988,0
+NVMI.US,D,20090310,000000,0.5,0.5,0.5,0.5,8533,0
+NVMI.US,D,20090311,000000,0.57,0.57,0.57,0.57,5327,0
+NVMI.US,D,20090312,000000,0.59,0.6,0.59,0.6,200,0
+NVMI.US,D,20090313,000000,1,1,0.68,0.68,21900,0
+NVMI.US,D,20090316,000000,0.64,0.65,0.64,0.65,200,0
+NVMI.US,D,20090317,000000,0.65,0.65,0.65,0.65,4300,0
+NVMI.US,D,20090326,000000,0.8,0.8,0.8,0.8,3030,0
+NVMI.US,D,20090327,000000,0.71,0.71,0.67,0.7,6400,0
+NVMI.US,D,20090331,000000,0.71,0.71,0.7,0.7,500,0
+NVMI.US,D,20090402,000000,0.79,0.84,0.79,0.84,3500,0
+NVMI.US,D,20090409,000000,0.76,0.76,0.71,0.74,1475,0
+NVMI.US,D,20090413,000000,0.7,0.7,0.7,0.7,200,0
+NVMI.US,D,20090414,000000,0.7,0.7,0.68,0.68,4100,0
+NVMI.US,D,20090416,000000,0.55,0.68,0.55,0.66,1728,0
+NVMI.US,D,20090417,000000,0.77,0.77,0.77,0.77,1128,0
+NVMI.US,D,20090420,000000,1,1,0.78,0.78,22854,0
+NVMI.US,D,20090421,000000,0.78,0.87,0.69,0.87,5744,0
+NVMI.US,D,20090422,000000,0.74,0.81,0.7,0.8,11874,0
+NVMI.US,D,20090423,000000,0.8,0.8,0.8,0.8,200,0
+NVMI.US,D,20090424,000000,0.89,0.89,0.7,0.83,31219,0
+NVMI.US,D,20090428,000000,0.81,0.81,0.81,0.81,100,0
+NVMI.US,D,20090429,000000,0.7,0.89,0.7,0.89,2600,0
+NVMI.US,D,20090430,000000,0.83,0.83,0.75,0.8,6080,0
+NVMI.US,D,20090504,000000,0.8,0.81,0.7,0.74,13000,0
+NVMI.US,D,20090505,000000,0.79,0.79,0.76,0.76,5700,0
+NVMI.US,D,20090506,000000,0.83,0.83,0.8,0.83,6999,0
+NVMI.US,D,20090507,000000,0.89,0.92,0.89,0.92,1906,0
+NVMI.US,D,20090508,000000,0.72,0.92,0.71,0.92,900,0
+NVMI.US,D,20090511,000000,0.85,0.88,0.76,0.76,4000,0
+NVMI.US,D,20090512,000000,0.84,0.84,0.83,0.84,2400,0
+NVMI.US,D,20090513,000000,0.84,0.84,0.84,0.84,1050,0
+NVMI.US,D,20090514,000000,0.81,0.81,0.8,0.8,43650,0
+NVMI.US,D,20090518,000000,0.85,0.85,0.85,0.85,5100,0
+NVMI.US,D,20090519,000000,0.85,0.85,0.85,0.85,2000,0
+NVMI.US,D,20090520,000000,0.92,0.92,0.92,0.92,1600,0
+NVMI.US,D,20090526,000000,0.94,0.94,0.91,0.91,1544,0
+NVMI.US,D,20090527,000000,0.8,0.9,0.8,0.9,9500,0
+NVMI.US,D,20090528,000000,0.78,0.9,0.78,0.9,1023,0
+NVMI.US,D,20090529,000000,0.82,0.82,0.82,0.82,8800,0
+NVMI.US,D,20090602,000000,0.83,0.83,0.83,0.83,2080,0
+NVMI.US,D,20090603,000000,0.83,0.83,0.83,0.83,700,0
+NVMI.US,D,20090604,000000,0.83,0.83,0.82,0.82,6400,0
+NVMI.US,D,20090608,000000,0.78,0.78,0.77,0.77,500,0
+NVMI.US,D,20090609,000000,0.78,0.78,0.77,0.77,2400,0
+NVMI.US,D,20090611,000000,0.71,0.72,0.68,0.68,50400,0
+NVMI.US,D,20090616,000000,0.71,0.77,0.71,0.77,4600,0
+NVMI.US,D,20090618,000000,0.77,0.77,0.77,0.77,600,0
+NVMI.US,D,20090622,000000,1.08,1.21,0.9,1.19,630210,0
+NVMI.US,D,20090623,000000,0.92,1.03,0.86,1,82871,0
+NVMI.US,D,20090624,000000,0.96,0.98,0.95,0.98,27675,0
+NVMI.US,D,20090625,000000,0.96,1.06,0.93,0.93,38203,0
+NVMI.US,D,20090626,000000,0.93,0.98,0.92,0.95,17590,0
+NVMI.US,D,20090629,000000,0.95,1.04,0.95,0.97,6420,0
+NVMI.US,D,20090630,000000,0.99,1.07,0.86,0.97,92200,0
+NVMI.US,D,20090701,000000,1.1,1.32,1.05,1.13,104612,0
+NVMI.US,D,20090702,000000,1.19,1.2,1.14,1.19,37321,0
+NVMI.US,D,20090706,000000,1.07,1.08,1,1.06,63330,0
+NVMI.US,D,20090707,000000,1.1,1.15,1.03,1.1,16025,0
+NVMI.US,D,20090708,000000,1.02,1.08,0.98,1.08,11426,0
+NVMI.US,D,20090709,000000,1.07,1.07,1,1,34400,0
+NVMI.US,D,20090710,000000,1,1.07,1,1.05,8899,0
+NVMI.US,D,20090713,000000,1.01,1.06,1.01,1.05,21350,0
+NVMI.US,D,20090714,000000,1.01,1.04,0.99,1,176789,0
+NVMI.US,D,20090715,000000,1,1.04,0.99,0.99,19566,0
+NVMI.US,D,20090716,000000,0.99,1.1,0.99,1.1,35312,0
+NVMI.US,D,20090717,000000,1.05,1.14,1.05,1.06,26430,0
+NVMI.US,D,20090720,000000,1.05,1.07,0.98,1.03,203559,0
+NVMI.US,D,20090721,000000,1.09,1.09,0.99,0.99,152763,0
+NVMI.US,D,20090722,000000,0.98,1,0.95,1,24800,0
+NVMI.US,D,20090723,000000,1.05,1.05,0.97,0.99,76717,0
+NVMI.US,D,20090724,000000,1,1,0.97,1,20225,0
+NVMI.US,D,20090727,000000,1,1,0.89,0.92,179014,0
+NVMI.US,D,20090728,000000,1.22,1.22,1,1.15,113260,0
+NVMI.US,D,20090729,000000,1.2,1.35,1.14,1.3,30588,0
+NVMI.US,D,20090730,000000,1.4,1.4,1.23,1.23,900,0
+NVMI.US,D,20090731,000000,1.16,1.31,1.16,1.31,6000,0
+NVMI.US,D,20090803,000000,1.4,1.4,1.31,1.37,15949,0
+NVMI.US,D,20090804,000000,1.4,1.4,1.15,1.25,54037,0
+NVMI.US,D,20090805,000000,1.25,1.34,1.25,1.25,49256,0
+NVMI.US,D,20090806,000000,1.32,1.35,1.2,1.3,89685,0
+NVMI.US,D,20090807,000000,1.25,1.49,1.2,1.49,37556,0
+NVMI.US,D,20090810,000000,1.48,1.48,1.32,1.4,24413,0
+NVMI.US,D,20090811,000000,1.35,1.45,1.35,1.4,10000,0
+NVMI.US,D,20090812,000000,1.43,1.45,1.35,1.43,6322,0
+NVMI.US,D,20090813,000000,1.43,1.43,1.4,1.4,6414,0
+NVMI.US,D,20090814,000000,1.36,1.37,1.36,1.36,2186,0
+NVMI.US,D,20090817,000000,1.36,1.36,1.22,1.22,6476,0
+NVMI.US,D,20090818,000000,1.34,1.41,1.34,1.34,14210,0
+NVMI.US,D,20090819,000000,1.35,1.42,1.35,1.35,17000,0
+NVMI.US,D,20090820,000000,1.35,1.4,1.32,1.32,5600,0
+NVMI.US,D,20090821,000000,1.35,1.37,1.35,1.37,400,0
+NVMI.US,D,20090824,000000,1.37,1.42,1.35,1.35,14118,0
+NVMI.US,D,20090825,000000,1.34,1.39,1.34,1.38,8550,0
+NVMI.US,D,20090826,000000,1.42,1.55,1.4,1.46,132226,0
+NVMI.US,D,20090827,000000,1.59,1.59,1.48,1.55,13910,0
+NVMI.US,D,20090828,000000,1.6,1.7,1.57,1.6,27750,0
+NVMI.US,D,20090831,000000,1.74,1.74,1.6,1.67,12172,0
+NVMI.US,D,20090901,000000,1.69,1.75,1.55,1.58,61318,0
+NVMI.US,D,20090902,000000,1.81,1.81,1.6,1.68,31949,0
+NVMI.US,D,20090903,000000,1.7,1.89,1.65,1.85,33692,0
+NVMI.US,D,20090904,000000,1.87,2,1.85,1.99,98563,0
+NVMI.US,D,20090908,000000,2,2.25,2,2.16,168359,0
+NVMI.US,D,20090909,000000,2.24,2.3,2.12,2.26,97292,0
+NVMI.US,D,20090910,000000,2.2,2.38,2.12,2.38,160803,0
+NVMI.US,D,20090911,000000,2.38,2.38,2.25,2.25,91252,0
+NVMI.US,D,20090914,000000,2.2,2.35,2.12,2.2,62632,0
+NVMI.US,D,20090915,000000,2.14,2.32,2.14,2.2,28870,0
+NVMI.US,D,20090916,000000,2.25,2.27,2.1,2.2,38598,0
+NVMI.US,D,20090917,000000,2.19,2.27,2.19,2.22,24399,0
+NVMI.US,D,20090918,000000,2.2,2.26,2.2,2.24,16384,0
+NVMI.US,D,20090921,000000,2.27,2.5,2.27,2.43,36068,0
+NVMI.US,D,20090922,000000,2.48,2.48,2.31,2.4,6150,0
+NVMI.US,D,20090923,000000,2.27,2.35,2.27,2.3,16927,0
+NVMI.US,D,20090924,000000,2.39,2.45,2.33,2.35,16776,0
+NVMI.US,D,20090925,000000,2.4,2.4,2.17,2.24,23200,0
+NVMI.US,D,20090928,000000,2.29,2.4,2.2,2.26,12500,0
+NVMI.US,D,20090929,000000,2.5,2.69,2.37,2.65,353117,0
+NVMI.US,D,20090930,000000,2.65,2.75,2.61,2.67,136038,0
+NVMI.US,D,20091001,000000,2.71,2.75,2.67,2.75,42938,0
+NVMI.US,D,20091002,000000,2.65,2.9,2.65,2.81,139569,0
+NVMI.US,D,20091005,000000,2.9,3,2.86,3,96090,0
+NVMI.US,D,20091006,000000,3,3,2.67,2.8,109926,0
+NVMI.US,D,20091007,000000,2.81,2.82,2.63,2.7,35964,0
+NVMI.US,D,20091008,000000,2.79,2.85,2.6,2.69,54739,0
+NVMI.US,D,20091009,000000,2.72,2.89,2.64,2.89,68508,0
+NVMI.US,D,20091012,000000,2.9,2.9,2.8,2.86,27332,0
+NVMI.US,D,20091013,000000,3,3.25,2.83,3,266237,0
+NVMI.US,D,20091014,000000,3.08,3.1,2.89,3,138551,0
+NVMI.US,D,20091015,000000,2.93,3.15,2.85,3.04,56923,0
+NVMI.US,D,20091016,000000,3.1,3.1,2.96,3.08,39866,0
+NVMI.US,D,20091019,000000,3.08,3.22,3.08,3.2,26160,0
+NVMI.US,D,20091020,000000,3.2,3.2,3.07,3.18,45661,0
+NVMI.US,D,20091021,000000,3.18,3.18,3.09,3.09,19021,0
+NVMI.US,D,20091022,000000,3.04,3.09,2.95,3.08,36184,0
+NVMI.US,D,20091023,000000,3.08,3.09,3,3.08,11768,0
+NVMI.US,D,20091026,000000,3.09,3.09,2.97,3.08,13596,0
+NVMI.US,D,20091027,000000,3.03,3.07,2.89,2.98,26698,0
+NVMI.US,D,20091028,000000,2.88,2.9,2.74,2.75,57366,0
+NVMI.US,D,20091029,000000,2.75,2.82,2.6,2.73,35229,0
+NVMI.US,D,20091030,000000,2.74,3.12,2.65,3.02,234472,0
+NVMI.US,D,20091102,000000,2.92,3.19,2.69,3.15,52671,0
+NVMI.US,D,20091103,000000,3.14,3.19,2.86,3.01,158848,0
+NVMI.US,D,20091104,000000,3,3.1,2.83,2.99,73545,0
+NVMI.US,D,20091105,000000,2.91,3,2.76,2.88,49391,0
+NVMI.US,D,20091106,000000,2.86,2.91,2.83,2.87,13599,0
+NVMI.US,D,20091109,000000,2.8,3.05,2.75,2.99,83789,0
+NVMI.US,D,20091110,000000,3,3,2.83,2.98,103733,0
+NVMI.US,D,20091111,000000,3.05,3.05,2.86,2.99,42418,0
+NVMI.US,D,20091112,000000,2.96,2.98,2.81,2.95,48050,0
+NVMI.US,D,20091113,000000,2.89,3.2,2.85,3.12,92640,0
+NVMI.US,D,20091116,000000,3.12,3.18,2.83,3.04,159772,0
+NVMI.US,D,20091117,000000,3.02,3.08,2.96,3.07,38179,0
+NVMI.US,D,20091118,000000,3.05,3.12,2.92,3.08,115792,0
+NVMI.US,D,20091119,000000,3.12,3.15,3,3.15,34302,0
+NVMI.US,D,20091120,000000,3.11,3.15,3.03,3.14,29815,0
+NVMI.US,D,20091123,000000,3.15,3.85,3.1,3.6,1705090,0
+NVMI.US,D,20091124,000000,3.66,3.68,3.45,3.68,210182,0
+NVMI.US,D,20091125,000000,3.69,3.75,3.6,3.69,110519,0
+NVMI.US,D,20091127,000000,3.45,3.64,3.45,3.61,59278,0
+NVMI.US,D,20091130,000000,3.55,3.97,3.54,3.92,328993,0
+NVMI.US,D,20091201,000000,4,4.1,3.77,4,520152,0
+NVMI.US,D,20091202,000000,4.1,4.3,4.05,4.17,332753,0
+NVMI.US,D,20091203,000000,4.3,4.59,4.3,4.4,284252,0
+NVMI.US,D,20091204,000000,4.46,4.5,4.3,4.5,163162,0
+NVMI.US,D,20091207,000000,4.45,4.55,4.34,4.49,119408,0
+NVMI.US,D,20091208,000000,4.79,4.85,4.45,4.83,764791,0
+NVMI.US,D,20091209,000000,4.83,4.83,4.58,4.7,295778,0
+NVMI.US,D,20091210,000000,4.7,5,4.7,4.89,301439,0
+NVMI.US,D,20091211,000000,5,5.13,4.86,5.06,239541,0
+NVMI.US,D,20091214,000000,5.18,5.35,4.91,5,445736,0
+NVMI.US,D,20091215,000000,4.94,4.94,4.55,4.73,236720,0
+NVMI.US,D,20091216,000000,4.59,4.8,4.41,4.51,247528,0
+NVMI.US,D,20091217,000000,4.51,4.8,4.51,4.79,99386,0
+NVMI.US,D,20091218,000000,4.75,4.97,4.72,4.82,99826,0
+NVMI.US,D,20091221,000000,5.2,5.85,5.16,5.73,1354071,0
+NVMI.US,D,20091222,000000,5.78,5.99,5.63,5.93,509829,0
+NVMI.US,D,20091223,000000,5.95,6,5.75,5.87,414671,0
+NVMI.US,D,20091224,000000,5.88,6.08,5.75,6,272918,0
+NVMI.US,D,20091228,000000,6.19,6.25,6,6.19,375734,0
+NVMI.US,D,20091229,000000,6.25,6.29,5.67,5.98,412034,0
+NVMI.US,D,20091230,000000,5.91,6.12,5.91,6.12,157520,0
+NVMI.US,D,20091231,000000,6.42,6.55,6.35,6.46,463836,0
+NVMI.US,D,20100104,000000,6.6,6.7,6.15,6.4,608417,0
+NVMI.US,D,20100105,000000,6.54,6.66,6.42,6.5,243300,0
+NVMI.US,D,20100106,000000,6.72,6.72,6.46,6.58,136056,0
+NVMI.US,D,20100107,000000,6.54,6.6,6.21,6.27,186343,0
+NVMI.US,D,20100108,000000,6.21,6.38,6.18,6.27,170402,0
+NVMI.US,D,20100111,000000,6.31,6.46,6.22,6.4,153670,0
+NVMI.US,D,20100112,000000,6.3,6.3,6.1,6.12,103969,0
+NVMI.US,D,20100113,000000,6.03,6.06,5.18,5.78,651042,0
+NVMI.US,D,20100114,000000,5.74,5.89,5.38,5.78,281224,0
+NVMI.US,D,20100115,000000,5.79,5.8,5.4,5.52,184045,0
+NVMI.US,D,20100119,000000,5.49,5.66,5.2,5.53,248229,0
+NVMI.US,D,20100120,000000,5.5,5.55,5.26,5.44,110281,0
+NVMI.US,D,20100121,000000,5.42,5.5,5.05,5.19,170930,0
+NVMI.US,D,20100122,000000,5.1,5.11,4.79,4.92,260236,0
+NVMI.US,D,20100125,000000,4.9,5,4.57,4.65,278029,0
+NVMI.US,D,20100126,000000,4.57,4.67,4.42,4.56,208811,0
+NVMI.US,D,20100127,000000,4.66,4.71,4.56,4.69,127361,0
+NVMI.US,D,20100128,000000,4.75,4.84,4.51,4.54,108144,0
+NVMI.US,D,20100129,000000,4.51,4.62,4.4,4.49,148700,0
+NVMI.US,D,20100201,000000,4.46,4.5,4.31,4.48,135748,0
+NVMI.US,D,20100202,000000,4.46,4.62,4.35,4.55,123468,0
+NVMI.US,D,20100203,000000,4.58,4.62,4.38,4.4,194145,0
+NVMI.US,D,20100204,000000,4.3,4.89,4.25,4.8,945336,0
+NVMI.US,D,20100205,000000,4.77,4.8,4.5,4.63,162640,0
+NVMI.US,D,20100208,000000,4.7,4.89,4.66,4.74,116559,0
+NVMI.US,D,20100209,000000,4.85,4.98,4.74,4.8,142359,0
+NVMI.US,D,20100210,000000,4.84,4.92,4.65,4.89,57925,0
+NVMI.US,D,20100211,000000,4.85,4.9,4.76,4.79,75900,0
+NVMI.US,D,20100212,000000,4.76,4.97,4.71,4.92,105520,0
+NVMI.US,D,20100216,000000,5.2,5.3,5.05,5.18,385438,0
+NVMI.US,D,20100217,000000,5.34,5.4,4.23,4.49,1896987,0
+NVMI.US,D,20100218,000000,4.56,4.84,4.54,4.78,411221,0
+NVMI.US,D,20100219,000000,4.74,4.84,4.62,4.76,212134,0
+NVMI.US,D,20100222,000000,4.82,4.86,4.52,4.65,114095,0
+NVMI.US,D,20100223,000000,4.66,4.79,4.51,4.55,279268,0
+NVMI.US,D,20100224,000000,4.54,4.6,4.51,4.55,109690,0
+NVMI.US,D,20100225,000000,4.65,4.72,4.49,4.57,275557,0
+NVMI.US,D,20100226,000000,4.54,4.67,4.49,4.65,42132,0
+NVMI.US,D,20100301,000000,4.7,4.98,4.65,4.91,218555,0
+NVMI.US,D,20100302,000000,4.95,5.1,4.93,5.02,172154,0
+NVMI.US,D,20100303,000000,5.07,5.2,4.97,5.18,151990,0
+NVMI.US,D,20100304,000000,5.14,5.18,4.95,5.13,100097,0
+NVMI.US,D,20100305,000000,5.17,5.2,5.04,5.13,45269,0
+NVMI.US,D,20100308,000000,5.4,5.93,5.4,5.7,944556,0
+NVMI.US,D,20100309,000000,5.7,5.7,5.25,5.41,410510,0
+NVMI.US,D,20100310,000000,5.6,5.6,5.17,5.27,1389479,0
+NVMI.US,D,20100311,000000,5.35,5.43,5.22,5.27,327511,0
+NVMI.US,D,20100312,000000,5.28,5.4,5,5.16,218425,0
+NVMI.US,D,20100315,000000,5.15,5.18,4.62,4.73,484976,0
+NVMI.US,D,20100316,000000,4.75,4.99,4.73,4.87,283714,0
+NVMI.US,D,20100317,000000,4.87,5.18,4.87,5.1,341794,0
+NVMI.US,D,20100318,000000,5.07,5.4,5.02,5.3,232197,0
+NVMI.US,D,20100319,000000,5.35,5.36,5.05,5.12,186945,0
+NVMI.US,D,20100322,000000,5.09,5.33,4.93,5.29,221249,0
+NVMI.US,D,20100323,000000,5.2,5.5,5.18,5.47,270895,0
+NVMI.US,D,20100324,000000,5.44,5.44,5.24,5.35,136342,0
+NVMI.US,D,20100325,000000,5.38,5.58,5.15,5.23,212220,0
+NVMI.US,D,20100326,000000,5.2,5.34,5.13,5.25,65481,0
+NVMI.US,D,20100329,000000,5.25,5.44,5.25,5.38,80853,0
+NVMI.US,D,20100330,000000,5.43,5.55,5.36,5.51,167811,0
+NVMI.US,D,20100331,000000,5.54,5.6,5.43,5.48,69954,0
+NVMI.US,D,20100401,000000,5.53,5.53,5.37,5.38,42641,0
+NVMI.US,D,20100405,000000,5.45,5.79,5.41,5.77,293345,0
+NVMI.US,D,20100406,000000,5.77,5.93,5.66,5.85,138129,0
+NVMI.US,D,20100407,000000,5.88,5.94,5.73,5.81,164714,0
+NVMI.US,D,20100408,000000,5.79,5.97,5.72,5.93,86681,0
+NVMI.US,D,20100409,000000,5.9,5.97,5.78,5.92,103894,0
+NVMI.US,D,20100412,000000,5.97,6.1,5.92,5.98,135658,0
+NVMI.US,D,20100413,000000,6,6.02,5.85,5.87,125274,0
+NVMI.US,D,20100414,000000,5.95,6,5.81,5.95,154257,0
+NVMI.US,D,20100415,000000,5.9,6,5.87,5.98,84337,0
+NVMI.US,D,20100416,000000,6,6.08,5.72,5.79,95699,0
+NVMI.US,D,20100419,000000,5.79,6.08,5.76,5.95,137332,0
+NVMI.US,D,20100420,000000,5.98,6,5.84,5.93,55279,0
+NVMI.US,D,20100421,000000,6.17,6.18,5.95,6,178902,0
+NVMI.US,D,20100422,000000,6,6.15,5.9,6.04,144427,0
+NVMI.US,D,20100423,000000,6.07,6.19,5.91,6,220847,0
+NVMI.US,D,20100426,000000,5.95,6,5.9,5.95,228792,0
+NVMI.US,D,20100427,000000,5.95,6,5.81,5.85,73107,0
+NVMI.US,D,20100428,000000,5.84,5.87,5.5,5.61,177662,0
+NVMI.US,D,20100429,000000,5.61,5.81,5.55,5.69,114530,0
+NVMI.US,D,20100430,000000,5.7,5.76,5.51,5.54,108916,0
+NVMI.US,D,20100503,000000,5.61,5.8,5.51,5.69,282906,0
+NVMI.US,D,20100504,000000,5.69,5.75,5.15,5.38,165904,0
+NVMI.US,D,20100505,000000,5.32,5.33,4.43,5.1,341159,0
+NVMI.US,D,20100506,000000,5,5.2,4.5,4.64,271767,0
+NVMI.US,D,20100507,000000,4.74,4.94,4.3,4.46,277340,0
+NVMI.US,D,20100510,000000,4.99,5.09,4.83,5.01,162465,0
+NVMI.US,D,20100511,000000,5.01,5.15,4.9,5.1,86546,0
+NVMI.US,D,20100512,000000,5.09,5.21,5,5.2,107626,0
+NVMI.US,D,20100513,000000,5.22,5.29,5.03,5.22,59892,0
+NVMI.US,D,20100514,000000,5.21,5.21,4.86,4.93,86506,0
+NVMI.US,D,20100517,000000,4.93,4.98,4.75,4.85,104614,0
+NVMI.US,D,20100518,000000,4.87,4.94,4.51,4.55,116691,0
+NVMI.US,D,20100519,000000,4.51,4.55,4.3,4.44,147486,0
+NVMI.US,D,20100520,000000,4.3,4.3,4.05,4.15,143861,0
+NVMI.US,D,20100521,000000,3.98,4.32,3.81,4.2,172730,0
+NVMI.US,D,20100524,000000,4.23,4.32,4.05,4.11,69668,0
+NVMI.US,D,20100525,000000,3.89,4.01,3.75,4,102954,0
+NVMI.US,D,20100526,000000,4.01,4.21,3.95,4.03,94600,0
+NVMI.US,D,20100527,000000,4.2,4.44,4.09,4.41,79319,0
+NVMI.US,D,20100528,000000,4.35,4.53,4.2,4.34,73799,0
+NVMI.US,D,20100601,000000,4.35,4.35,4.1,4.14,88925,0
+NVMI.US,D,20100602,000000,4.19,4.44,4.06,4.38,52627,0
+NVMI.US,D,20100603,000000,4.43,4.55,4.4,4.45,39933,0
+NVMI.US,D,20100604,000000,4.29,4.37,4.09,4.17,56827,0
+NVMI.US,D,20100607,000000,4.16,4.16,3.84,3.89,92646,0
+NVMI.US,D,20100608,000000,3.91,3.91,3.63,3.89,112645,0
+NVMI.US,D,20100609,000000,4.15,4.27,4.05,4.18,68502,0
+NVMI.US,D,20100610,000000,4.26,4.47,4.23,4.41,95147,0
+NVMI.US,D,20100611,000000,4.4,4.49,4.25,4.35,71257,0
+NVMI.US,D,20100614,000000,4.42,4.81,4.42,4.62,122291,0
+NVMI.US,D,20100615,000000,4.73,4.97,4.67,4.96,90964,0
+NVMI.US,D,20100616,000000,4.85,4.85,4.75,4.83,73376,0
+NVMI.US,D,20100617,000000,4.94,4.94,4.76,4.85,33362,0
+NVMI.US,D,20100618,000000,4.84,4.94,4.75,4.86,25714,0
+NVMI.US,D,20100621,000000,4.76,4.83,4.44,4.55,225686,0
+NVMI.US,D,20100622,000000,4.55,4.61,4.26,4.28,48751,0
+NVMI.US,D,20100623,000000,4.31,4.31,4.16,4.31,16829,0
+NVMI.US,D,20100624,000000,4.29,4.29,4.2,4.2,16419,0
+NVMI.US,D,20100625,000000,4.18,4.4,4.18,4.26,62221,0
+NVMI.US,D,20100628,000000,4.28,4.39,4.28,4.33,77939,0
+NVMI.US,D,20100629,000000,4.28,4.28,4.12,4.2,66601,0
+NVMI.US,D,20100630,000000,4.22,4.31,4.15,4.15,113943,0
+NVMI.US,D,20100701,000000,4.19,4.19,3.87,4.01,86119,0
+NVMI.US,D,20100702,000000,4.02,4.02,3.86,4.02,44273,0
+NVMI.US,D,20100706,000000,4.09,4.15,3.94,3.99,39723,0
+NVMI.US,D,20100707,000000,3.93,4.03,3.88,3.96,96918,0
+NVMI.US,D,20100708,000000,4.03,4.25,4.01,4.07,105737,0
+NVMI.US,D,20100709,000000,4.07,4.36,4.07,4.23,66452,0
+NVMI.US,D,20100712,000000,4.24,4.43,4.23,4.35,37939,0
+NVMI.US,D,20100713,000000,4.41,4.75,4.41,4.68,153314,0
+NVMI.US,D,20100714,000000,4.7,4.91,4.65,4.8,179287,0
+NVMI.US,D,20100715,000000,4.84,4.84,4.65,4.76,100582,0
+NVMI.US,D,20100716,000000,4.73,4.77,4.5,4.6,71755,0
+NVMI.US,D,20100719,000000,4.59,4.6,4.37,4.5,51323,0
+NVMI.US,D,20100720,000000,4.49,4.59,4.44,4.54,38752,0
+NVMI.US,D,20100721,000000,4.56,4.7,4.41,4.54,68153,0
+NVMI.US,D,20100722,000000,4.69,4.7,4.46,4.46,40027,0
+NVMI.US,D,20100723,000000,4.46,4.69,4.31,4.68,126082,0
+NVMI.US,D,20100726,000000,4.73,4.93,4.68,4.83,50599,0
+NVMI.US,D,20100727,000000,4.85,5.1,4.85,5.07,263259,0
+NVMI.US,D,20100728,000000,5.08,5.35,4.97,5.07,315637,0
+NVMI.US,D,20100729,000000,5.1,5.1,4.7,4.78,155726,0
+NVMI.US,D,20100730,000000,4.69,5.06,4.69,5.03,64510,0
+NVMI.US,D,20100802,000000,5.1,5.28,5.03,5.08,173919,0
+NVMI.US,D,20100803,000000,5.7,6.5,5.58,6.05,2275969,0
+NVMI.US,D,20100804,000000,6.07,6.38,5.85,6.3,652450,0
+NVMI.US,D,20100805,000000,6.15,6.34,6.02,6.18,251197,0
+NVMI.US,D,20100806,000000,6.15,6.28,5.86,6.25,256190,0
+NVMI.US,D,20100809,000000,6.33,6.89,6.3,6.72,1060356,0
+NVMI.US,D,20100810,000000,6.74,6.87,6.45,6.65,604068,0
+NVMI.US,D,20100811,000000,6.48,6.48,5.6,5.84,741391,0
+NVMI.US,D,20100812,000000,5.63,5.75,5.5,5.59,348626,0
+NVMI.US,D,20100813,000000,5.62,5.69,5.37,5.5,216541,0
+NVMI.US,D,20100816,000000,5.4,5.59,5.2,5.48,384109,0
+NVMI.US,D,20100817,000000,5.55,5.87,5.55,5.62,291774,0
+NVMI.US,D,20100818,000000,5.58,5.63,5.4,5.61,230767,0
+NVMI.US,D,20100819,000000,5.61,5.63,5.25,5.3,249208,0
+NVMI.US,D,20100820,000000,5.25,5.39,5.22,5.36,161855,0
+NVMI.US,D,20100823,000000,5.45,5.57,5.22,5.23,184139,0
+NVMI.US,D,20100824,000000,5.14,5.14,4.97,5.06,274173,0
+NVMI.US,D,20100825,000000,4.96,5.06,4.9,4.9,189048,0
+NVMI.US,D,20100826,000000,4.99,5.04,4.6,4.62,211088,0
+NVMI.US,D,20100827,000000,4.65,4.8,4.52,4.8,214304,0
+NVMI.US,D,20100830,000000,4.76,4.85,4.65,4.72,115655,0
+NVMI.US,D,20100831,000000,4.69,4.85,4.61,4.64,141161,0
+NVMI.US,D,20100901,000000,4.81,5.03,4.67,4.81,225981,0
+NVMI.US,D,20100902,000000,4.78,4.8,4.66,4.67,130508,0
+NVMI.US,D,20100903,000000,4.75,4.84,4.65,4.75,275257,0
+NVMI.US,D,20100907,000000,4.8,4.85,4.62,4.63,161517,0
+NVMI.US,D,20100908,000000,4.63,4.84,4.55,4.61,145386,0
+NVMI.US,D,20100909,000000,4.68,4.68,4.55,4.63,123352,0
+NVMI.US,D,20100910,000000,4.68,4.68,4.58,4.64,115248,0
+NVMI.US,D,20100913,000000,4.74,5.31,4.74,5.27,440524,0
+NVMI.US,D,20100914,000000,5.3,5.68,5.18,5.63,291526,0
+NVMI.US,D,20100915,000000,5.58,5.58,5.31,5.51,192293,0
+NVMI.US,D,20100916,000000,5.48,5.51,5.31,5.43,129674,0
+NVMI.US,D,20100917,000000,5.57,5.57,5.28,5.38,91557,0
+NVMI.US,D,20100920,000000,5.37,5.8,5.29,5.73,226447,0
+NVMI.US,D,20100921,000000,5.75,5.81,5.55,5.65,77441,0
+NVMI.US,D,20100922,000000,5.59,5.67,5.46,5.56,81560,0
+NVMI.US,D,20100923,000000,5.49,5.59,5.36,5.42,101390,0
+NVMI.US,D,20100924,000000,5.51,5.97,5.51,5.91,194605,0
+NVMI.US,D,20100927,000000,5.9,6.14,5.79,5.97,231466,0
+NVMI.US,D,20100928,000000,6.01,6.05,5.75,6.01,96402,0
+NVMI.US,D,20100929,000000,6,6.28,6,6.18,124748,0
+NVMI.US,D,20100930,000000,6.18,6.25,5.85,5.9,160384,0
+NVMI.US,D,20101001,000000,5.98,6.16,5.87,5.97,75425,0
+NVMI.US,D,20101004,000000,5.94,5.94,5.64,5.66,120592,0
+NVMI.US,D,20101005,000000,5.61,5.87,5.47,5.7,374447,0
+NVMI.US,D,20101006,000000,5.65,5.74,5.51,5.6,126840,0
+NVMI.US,D,20101007,000000,5.63,5.73,5.5,5.67,112726,0
+NVMI.US,D,20101008,000000,5.62,5.64,5.51,5.57,98244,0
+NVMI.US,D,20101011,000000,5.6,5.64,5.51,5.56,90410,0
+NVMI.US,D,20101012,000000,5.55,5.85,5.53,5.81,145715,0
+NVMI.US,D,20101013,000000,6,6.22,5.96,6.09,294198,0
+NVMI.US,D,20101014,000000,6.13,6.15,5.93,5.94,53269,0
+NVMI.US,D,20101015,000000,6.04,6.04,5.72,5.88,94109,0
+NVMI.US,D,20101018,000000,6.15,6.18,5.9,6.01,122200,0
+NVMI.US,D,20101019,000000,5.91,6.04,5.67,5.87,136580,0
+NVMI.US,D,20101020,000000,5.87,5.89,5.66,5.79,162907,0
+NVMI.US,D,20101021,000000,5.8,5.85,5.55,5.62,75579,0
+NVMI.US,D,20101022,000000,5.58,5.85,5.56,5.85,88808,0
+NVMI.US,D,20101025,000000,5.89,5.98,5.76,5.84,121887,0
+NVMI.US,D,20101026,000000,5.85,5.92,5.8,5.89,92538,0
+NVMI.US,D,20101027,000000,5.87,6.02,5.8,6.02,127047,0
+NVMI.US,D,20101028,000000,6.11,6.18,5.91,6,190598,0
+NVMI.US,D,20101029,000000,5.98,6,5.84,5.92,241314,0
+NVMI.US,D,20101101,000000,5.97,6.14,5.95,6.05,549954,0
+NVMI.US,D,20101102,000000,6.37,6.49,6.24,6.31,610942,0
+NVMI.US,D,20101103,000000,6.3,6.34,6.04,6.2,250814,0
+NVMI.US,D,20101104,000000,6.3,6.67,6.27,6.59,559043,0
+NVMI.US,D,20101105,000000,6.59,6.65,6.36,6.65,230972,0
+NVMI.US,D,20101108,000000,6.65,6.73,6.57,6.7,97827,0
+NVMI.US,D,20101109,000000,6.68,6.74,6.52,6.7,205992,0
+NVMI.US,D,20101110,000000,6.75,7.29,6.68,7.01,735949,0
+NVMI.US,D,20101111,000000,6.8,7.21,6.73,6.92,257290,0
+NVMI.US,D,20101112,000000,6.87,7,6.76,6.92,129237,0
+NVMI.US,D,20101115,000000,7.01,7.15,6.87,7.03,268748,0
+NVMI.US,D,20101116,000000,6.95,7.03,6.75,6.85,185699,0
+NVMI.US,D,20101117,000000,6.83,6.84,6.65,6.71,77204,0
+NVMI.US,D,20101118,000000,6.82,7.07,6.82,7.01,192701,0
+NVMI.US,D,20101119,000000,6.98,7.1,6.85,7.03,90859,0
+NVMI.US,D,20101122,000000,7.02,7.25,6.97,7.11,339417,0
+NVMI.US,D,20101123,000000,6.99,7.2,6.7,6.87,297026,0
+NVMI.US,D,20101124,000000,6.98,7.09,6.94,7.08,105372,0
+NVMI.US,D,20101126,000000,7.02,7.08,6.98,7.01,38555,0
+NVMI.US,D,20101129,000000,6.93,6.95,6.65,6.81,127249,0
+NVMI.US,D,20101130,000000,6.64,6.85,6.55,6.65,187266,0
+NVMI.US,D,20101201,000000,6.81,7.55,6.71,7.4,688520,0
+NVMI.US,D,20101202,000000,7.4,7.66,7.3,7.42,384618,0
+NVMI.US,D,20101203,000000,7.33,7.7,7.2,7.64,169234,0
+NVMI.US,D,20101206,000000,7.9,8.08,7.81,7.86,663560,0
+NVMI.US,D,20101207,000000,7.96,8,7.64,7.67,276207,0
+NVMI.US,D,20101208,000000,7.65,7.8,7.53,7.61,220788,0
+NVMI.US,D,20101209,000000,7.71,7.75,7.5,7.57,187991,0
+NVMI.US,D,20101210,000000,7.61,7.8,7.58,7.63,157051,0
+NVMI.US,D,20101213,000000,7.69,7.8,7.59,7.62,274799,0
+NVMI.US,D,20101214,000000,7.65,7.76,7.28,7.3,272757,0
+NVMI.US,D,20101215,000000,7.22,7.53,7.22,7.35,184869,0
+NVMI.US,D,20101216,000000,7.41,7.5,7.02,7.2,185951,0
+NVMI.US,D,20101217,000000,7.18,7.36,7.11,7.36,132864,0
+NVMI.US,D,20101220,000000,7.5,8,7.5,7.96,279427,0
+NVMI.US,D,20101221,000000,7.98,8.15,7.78,7.9,471820,0
+NVMI.US,D,20101222,000000,8.1,8.31,7.9,8.25,506088,0
+NVMI.US,D,20101223,000000,8.38,8.38,8.2,8.26,223756,0
+NVMI.US,D,20101227,000000,8.26,8.26,8,8.21,152060,0
+NVMI.US,D,20101228,000000,8.28,8.31,8,8.2,112975,0
+NVMI.US,D,20101229,000000,8.26,8.38,8.13,8.32,70264,0
+NVMI.US,D,20101230,000000,8.35,8.39,8.15,8.19,178047,0
+NVMI.US,D,20101231,000000,8.17,8.48,8.03,8.31,151218,0
+NVMI.US,D,20110103,000000,8.43,8.55,8.31,8.43,223655,0
+NVMI.US,D,20110104,000000,8.47,8.47,8.33,8.39,134252,0
+NVMI.US,D,20110105,000000,8.37,8.4,8.2,8.3,155796,0
+NVMI.US,D,20110106,000000,8.42,9,8.4,8.73,432454,0
+NVMI.US,D,20110107,000000,8.81,8.9,8.47,8.68,253242,0
+NVMI.US,D,20110110,000000,8.9,9,8.46,8.73,295409,0
+NVMI.US,D,20110111,000000,8.8,8.9,8.5,8.61,290233,0
+NVMI.US,D,20110112,000000,8.7,8.71,8.4,8.5,191926,0
+NVMI.US,D,20110113,000000,8.5,8.81,8.44,8.78,354330,0
+NVMI.US,D,20110114,000000,8.89,9.65,8.79,9.6,1179130,0
+NVMI.US,D,20110118,000000,9.64,9.65,9.25,9.53,324258,0
+NVMI.US,D,20110119,000000,9.6,9.68,9.3,9.4,259459,0
+NVMI.US,D,20110120,000000,9.3,9.3,8.9,9.09,279449,0
+NVMI.US,D,20110121,000000,9.16,9.3,9.02,9.07,110380,0
+NVMI.US,D,20110124,000000,9.28,9.84,9.15,9.62,264406,0
+NVMI.US,D,20110125,000000,9.62,10,9.54,9.81,275056,0
+NVMI.US,D,20110126,000000,9.97,10.18,9.93,10,583076,0
+NVMI.US,D,20110127,000000,10.17,10.18,9.98,10.06,239500,0
+NVMI.US,D,20110128,000000,10.12,10.18,8.82,9.21,556049,0
+NVMI.US,D,20110131,000000,9.21,9.3,8.84,9,309572,0
+NVMI.US,D,20110201,000000,9.12,9.7,9.05,9.49,240860,0
+NVMI.US,D,20110202,000000,9.48,9.99,9.35,9.83,275440,0
+NVMI.US,D,20110203,000000,9.76,9.83,9.33,9.36,277670,0
+NVMI.US,D,20110204,000000,9.33,9.76,9.25,9.76,169929,0
+NVMI.US,D,20110207,000000,9.77,10,9.76,9.87,234575,0
+NVMI.US,D,20110208,000000,9.9,10.2,9.82,10,308831,0
+NVMI.US,D,20110209,000000,10,10,9.61,9.83,145561,0
+NVMI.US,D,20110210,000000,9.69,9.74,9.35,9.58,186879,0
+NVMI.US,D,20110211,000000,9.55,9.96,9.4,9.9,172535,0
+NVMI.US,D,20110214,000000,9.99,10.24,9.65,10.2,468604,0
+NVMI.US,D,20110215,000000,10.6,11.44,10.07,11.06,1736571,0
+NVMI.US,D,20110216,000000,11.15,11.22,10.76,10.83,543694,0
+NVMI.US,D,20110218,000000,10.75,10.75,10.51,10.59,261167,0
+NVMI.US,D,20110222,000000,10.25,10.45,10.01,10.16,443860,0
+NVMI.US,D,20110223,000000,10.1,10.17,9.25,9.52,582455,0
+NVMI.US,D,20110224,000000,9.4,9.63,9.12,9.38,442889,0
+NVMI.US,D,20110225,000000,9.63,10.12,9.49,9.82,563955,0
+NVMI.US,D,20110228,000000,9.54,9.55,9.2,9.4,646096,0
+NVMI.US,D,20110301,000000,9.4,9.47,8.92,9.05,519235,0
+NVMI.US,D,20110302,000000,9,9.42,8.61,9.33,335748,0
+NVMI.US,D,20110303,000000,9.62,10.47,9.62,10.14,731279,0
+NVMI.US,D,20110304,000000,10.18,10.39,10,10.39,301830,0
+NVMI.US,D,20110307,000000,10.43,10.5,9.5,9.84,545093,0
+NVMI.US,D,20110308,000000,9.82,10.14,9.71,10.11,265888,0
+NVMI.US,D,20110309,000000,10.09,10.09,9.89,9.94,238123,0
+NVMI.US,D,20110310,000000,9.76,9.8,9.09,9.24,353640,0
+NVMI.US,D,20110311,000000,9.15,9.52,8.96,9.39,190589,0
+NVMI.US,D,20110314,000000,9.25,9.27,8.9,9.04,161194,0
+NVMI.US,D,20110315,000000,8.55,9.12,8.5,9.06,275947,0
+NVMI.US,D,20110316,000000,9.21,9.25,8.83,8.97,224185,0
+NVMI.US,D,20110317,000000,9.18,9.23,9.01,9.01,124916,0
+NVMI.US,D,20110318,000000,9.25,9.28,9.05,9.24,179133,0
+NVMI.US,D,20110321,000000,9.57,9.8,9.36,9.67,228308,0
+NVMI.US,D,20110322,000000,9.78,9.81,9.46,9.73,152634,0
+NVMI.US,D,20110323,000000,9.69,9.69,9.5,9.64,113598,0
+NVMI.US,D,20110324,000000,9.68,9.93,9.57,9.85,122965,0
+NVMI.US,D,20110325,000000,9.9,10.14,9.86,9.97,120571,0
+NVMI.US,D,20110328,000000,10.06,10.25,9.82,9.85,187802,0
+NVMI.US,D,20110329,000000,9.94,9.94,9.6,9.62,165157,0
+NVMI.US,D,20110330,000000,9.73,9.73,9.21,9.42,277906,0
+NVMI.US,D,20110331,000000,9.4,9.8,9.36,9.78,107652,0
+NVMI.US,D,20110401,000000,9.91,9.91,9.5,9.59,115646,0
+NVMI.US,D,20110404,000000,9.6,9.68,9.24,9.24,159668,0
+NVMI.US,D,20110405,000000,9.2,9.33,9.09,9.19,137997,0
+NVMI.US,D,20110406,000000,9.3,9.43,9.1,9.18,73734,0
+NVMI.US,D,20110407,000000,9.15,9.39,9.09,9.22,145525,0
+NVMI.US,D,20110408,000000,9.8,10.14,9.76,10.07,755202,0
+NVMI.US,D,20110411,000000,10.16,10.8,10.16,10.56,721146,0
+NVMI.US,D,20110412,000000,10.56,10.58,9.95,10.09,468453,0
+NVMI.US,D,20110413,000000,10.26,10.5,10.06,10.23,144195,0
+NVMI.US,D,20110414,000000,10.1,10.2,9.91,10,182347,0
+NVMI.US,D,20110415,000000,10.09,10.12,9.94,10.09,69351,0
+NVMI.US,D,20110418,000000,9.95,9.99,9.45,9.89,197391,0
+NVMI.US,D,20110419,000000,9.92,10.05,9.4,9.56,172310,0
+NVMI.US,D,20110420,000000,9.88,10.17,9.77,10.08,163790,0
+NVMI.US,D,20110421,000000,10.23,10.34,10.02,10.15,121908,0
+NVMI.US,D,20110425,000000,9.93,10.15,9.85,10.08,100873,0
+NVMI.US,D,20110426,000000,10.15,10.36,10.08,10.26,123987,0
+NVMI.US,D,20110427,000000,10.29,10.45,10.22,10.39,106887,0
+NVMI.US,D,20110428,000000,10.38,10.38,9.88,10.03,135901,0
+NVMI.US,D,20110429,000000,10.03,10.15,9.7,9.86,186341,0
+NVMI.US,D,20110502,000000,9.83,9.97,9.55,9.64,240179,0
+NVMI.US,D,20110503,000000,9.56,9.66,9.07,9.22,280382,0
+NVMI.US,D,20110504,000000,10,10,9.54,9.83,534349,0
+NVMI.US,D,20110505,000000,9.99,10.59,9.72,10.3,928934,0
+NVMI.US,D,20110506,000000,10.51,10.92,10.26,10.76,584563,0
+NVMI.US,D,20110509,000000,10.8,11.55,10.65,11.48,964290,0
+NVMI.US,D,20110510,000000,11.52,11.79,11.19,11.39,429038,0
+NVMI.US,D,20110511,000000,11.4,11.48,11.2,11.37,260581,0
+NVMI.US,D,20110512,000000,11.27,11.46,10.85,11.43,238073,0
+NVMI.US,D,20110513,000000,11.49,11.59,11.07,11.12,187783,0
+NVMI.US,D,20110516,000000,10.96,10.98,10.5,10.6,310730,0
+NVMI.US,D,20110517,000000,10.55,10.82,10.06,10.74,365242,0
+NVMI.US,D,20110518,000000,10.75,11.2,10.74,10.81,199241,0
+NVMI.US,D,20110519,000000,10.74,10.84,10.4,10.46,162642,0
+NVMI.US,D,20110520,000000,10.44,10.52,10.03,10.18,259550,0
+NVMI.US,D,20110523,000000,9.96,10.07,9.77,10.02,190684,0
+NVMI.US,D,20110524,000000,10.13,10.35,9.8,9.81,170084,0
+NVMI.US,D,20110525,000000,9.7,10.29,9.65,10.06,178319,0
+NVMI.US,D,20110526,000000,10.11,10.37,10.06,10.22,65535,0
+NVMI.US,D,20110527,000000,10.21,10.3,10.1,10.18,357393,0
+NVMI.US,D,20110531,000000,10.39,10.39,10.08,10.25,127326,0
+NVMI.US,D,20110601,000000,10.22,10.5,10.02,10.24,239611,0
+NVMI.US,D,20110602,000000,10.28,10.5,10.09,10.26,182448,0
+NVMI.US,D,20110603,000000,10.17,10.46,10.03,10.26,164352,0
+NVMI.US,D,20110606,000000,10.2,10.26,9.58,9.72,352232,0
+NVMI.US,D,20110607,000000,9.84,10.17,9.83,10.06,98713,0
+NVMI.US,D,20110608,000000,9.99,10.12,9.97,10,159591,0
+NVMI.US,D,20110609,000000,10.02,10.44,9.99,10.26,112505,0
+NVMI.US,D,20110610,000000,10.12,10.31,9.96,10.12,144095,0
+NVMI.US,D,20110613,000000,10.23,10.32,9.99,10.3,174383,0
+NVMI.US,D,20110614,000000,10.5,10.75,10.35,10.4,298781,0
+NVMI.US,D,20110615,000000,10.16,10.3,9.98,10.2,196007,0
+NVMI.US,D,20110616,000000,10.31,10.5,10.25,10.33,128786,0
+NVMI.US,D,20110617,000000,10.47,10.49,10.03,10.19,130170,0
+NVMI.US,D,20110620,000000,10.12,10.12,9.88,9.94,191167,0
+NVMI.US,D,20110621,000000,10.02,10.33,9.94,10.16,156458,0
+NVMI.US,D,20110622,000000,10.09,10.23,10.02,10.04,62284,0
+NVMI.US,D,20110623,000000,9.89,10.38,9.75,10.36,94033,0
+NVMI.US,D,20110624,000000,10.4,10.43,9.87,9.97,73947,0
+NVMI.US,D,20110627,000000,10.02,10.14,9.85,9.9,126807,0
+NVMI.US,D,20110628,000000,9.94,10.02,9.7,9.77,169952,0
+NVMI.US,D,20110629,000000,9.9,9.91,9.73,9.82,93347,0
+NVMI.US,D,20110630,000000,9.88,10.18,9.81,10.12,101548,0
+NVMI.US,D,20110701,000000,10.11,10.19,9.94,10,142237,0
+NVMI.US,D,20110705,000000,10.18,10.58,10.12,10.47,351654,0
+NVMI.US,D,20110706,000000,10.4,10.59,10.2,10.53,112597,0
+NVMI.US,D,20110707,000000,10.85,11.44,10.81,11.05,650276,0
+NVMI.US,D,20110708,000000,10.88,10.88,10.24,10.55,421950,0
+NVMI.US,D,20110711,000000,10.7,10.75,10.3,10.55,170999,0
+NVMI.US,D,20110712,000000,10.46,10.49,9.6,9.71,775231,0
+NVMI.US,D,20110713,000000,9.87,9.9,9.27,9.37,532656,0
+NVMI.US,D,20110714,000000,9.51,9.75,9.32,9.33,230935,0
+NVMI.US,D,20110715,000000,9.52,9.59,9.29,9.47,106021,0
+NVMI.US,D,20110718,000000,9.4,9.47,9.28,9.36,202736,0
+NVMI.US,D,20110719,000000,9.46,9.63,9.44,9.61,180884,0
+NVMI.US,D,20110720,000000,9.7,9.81,9.35,9.53,121590,0
+NVMI.US,D,20110721,000000,9.52,9.59,9.45,9.51,69174,0
+NVMI.US,D,20110722,000000,9.55,9.67,9.39,9.6,72302,0
+NVMI.US,D,20110725,000000,9.45,9.6,9.32,9.35,81444,0
+NVMI.US,D,20110726,000000,9.31,9.4,9.25,9.27,124305,0
+NVMI.US,D,20110727,000000,9.25,9.35,8.75,8.94,169100,0
+NVMI.US,D,20110728,000000,8.8,9,8.66,8.67,143677,0
+NVMI.US,D,20110729,000000,8.5,8.59,8.3,8.54,397946,0
+NVMI.US,D,20110801,000000,8.92,9,8.72,8.8,189160,0
+NVMI.US,D,20110802,000000,8.23,9.18,8,8.4,520676,0
+NVMI.US,D,20110803,000000,8.37,8.44,8.03,8.4,208737,0
+NVMI.US,D,20110804,000000,8.22,8.28,7.83,7.86,199505,0
+NVMI.US,D,20110805,000000,7.94,8.08,7.43,7.74,175241,0
+NVMI.US,D,20110808,000000,7.06,7.42,6.54,6.99,326461,0
+NVMI.US,D,20110809,000000,7.13,7.48,6.83,7.38,178041,0
+NVMI.US,D,20110810,000000,6.81,7.19,6.68,6.9,352743,0
+NVMI.US,D,20110811,000000,6.89,7,6.68,7,357070,0
+NVMI.US,D,20110812,000000,6.87,7.29,6.87,7.12,140435,0
+NVMI.US,D,20110815,000000,6.88,7.36,6.88,7.26,133973,0
+NVMI.US,D,20110816,000000,7.12,7.24,7.07,7.15,95254,0
+NVMI.US,D,20110817,000000,7.12,7.3,7.1,7.2,105885,0
+NVMI.US,D,20110818,000000,7,7.13,6.58,6.62,159601,0
+NVMI.US,D,20110819,000000,6.46,6.67,6.16,6.26,225954,0
+NVMI.US,D,20110822,000000,6.41,6.48,6.09,6.14,176387,0
+NVMI.US,D,20110823,000000,6.22,6.73,6.18,6.64,159006,0
+NVMI.US,D,20110824,000000,6.51,6.58,6.3,6.42,82609,0
+NVMI.US,D,20110825,000000,6.31,6.5,6.23,6.39,141557,0
+NVMI.US,D,20110826,000000,6.29,6.7,6.28,6.56,100608,0
+NVMI.US,D,20110829,000000,6.58,7.03,6.58,6.97,92512,0
+NVMI.US,D,20110830,000000,6.81,6.9,6.7,6.8,40949,0
+NVMI.US,D,20110831,000000,6.88,6.88,6.61,6.82,113700,0
+NVMI.US,D,20110901,000000,6.89,7.07,6.65,6.65,80465,0
+NVMI.US,D,20110902,000000,6.5,6.5,6.29,6.38,56813,0
+NVMI.US,D,20110906,000000,6,6.17,5.9,6.08,114222,0
+NVMI.US,D,20110907,000000,6.23,6.66,6.23,6.48,89446,0
+NVMI.US,D,20110908,000000,6.37,6.43,6.06,6.14,78498,0
+NVMI.US,D,20110909,000000,6.03,6.28,6.03,6.09,78445,0
+NVMI.US,D,20110912,000000,5.91,6.13,5.88,6.05,131395,0
+NVMI.US,D,20110913,000000,6.1,6.32,6.1,6.31,60433,0
+NVMI.US,D,20110914,000000,6.34,6.62,6.17,6.52,133295,0
+NVMI.US,D,20110915,000000,6.65,6.77,6.48,6.74,148077,0
+NVMI.US,D,20110916,000000,6.72,6.78,6.61,6.71,85193,0
+NVMI.US,D,20110919,000000,6.39,6.52,6.33,6.4,62000,0
+NVMI.US,D,20110920,000000,6.39,6.53,6.33,6.35,47846,0
+NVMI.US,D,20110921,000000,6.32,6.34,6.04,6.08,50705,0
+NVMI.US,D,20110922,000000,5.74,5.81,5.11,5.49,260959,0
+NVMI.US,D,20110923,000000,5.48,5.73,5.46,5.71,86878,0
+NVMI.US,D,20110926,000000,5.77,5.77,5.44,5.73,50776,0
+NVMI.US,D,20110927,000000,5.97,5.98,5.42,5.51,115809,0
+NVMI.US,D,20110928,000000,5.57,5.65,5.34,5.36,51977,0
+NVMI.US,D,20110929,000000,5.52,5.57,5.14,5.33,62560,0
+NVMI.US,D,20110930,000000,5.3,5.46,5.25,5.37,127014,0
+NVMI.US,D,20111003,000000,5.38,5.6,5.3,5.48,234453,0
+NVMI.US,D,20111004,000000,5.51,5.56,5.44,5.54,300648,0
+NVMI.US,D,20111005,000000,5.56,5.68,5.48,5.62,108596,0
+NVMI.US,D,20111006,000000,5.61,5.88,5.59,5.78,54984,0
+NVMI.US,D,20111007,000000,5.8,5.97,5.73,5.9,81764,0
+NVMI.US,D,20111010,000000,5.85,6.08,5.85,6.02,326808,0
+NVMI.US,D,20111011,000000,5.98,6.15,5.98,6.1,102897,0
+NVMI.US,D,20111012,000000,6.04,6.39,6.01,6.38,133949,0
+NVMI.US,D,20111013,000000,6.24,6.5,6.17,6.46,68243,0
+NVMI.US,D,20111014,000000,6.54,6.54,6.27,6.43,112848,0
+NVMI.US,D,20111017,000000,6.35,6.35,6.11,6.22,104743,0
+NVMI.US,D,20111018,000000,6.23,6.42,6.22,6.35,113362,0
+NVMI.US,D,20111019,000000,6.34,6.45,6.2,6.38,53696,0
+NVMI.US,D,20111020,000000,6.23,6.4,6.14,6.23,119912,0
+NVMI.US,D,20111021,000000,6.25,6.35,6.1,6.19,104737,0
+NVMI.US,D,20111024,000000,6.11,6.52,6.11,6.5,152364,0
+NVMI.US,D,20111025,000000,6.49,6.87,6.42,6.77,139343,0
+NVMI.US,D,20111026,000000,6.96,7.56,6.88,7.44,260646,0
+NVMI.US,D,20111027,000000,7.84,7.99,7.52,7.7,447455,0
+NVMI.US,D,20111028,000000,7.48,7.81,7.39,7.78,317787,0
+NVMI.US,D,20111031,000000,7.5,7.62,7.16,7.27,295504,0
+NVMI.US,D,20111101,000000,6.25,7.13,6.21,6.8,664109,0
+NVMI.US,D,20111102,000000,6.89,7.01,6.63,6.66,197003,0
+NVMI.US,D,20111103,000000,6.73,6.96,6.51,6.92,316246,0
+NVMI.US,D,20111104,000000,6.8,7.04,6.79,6.9,75311,0
+NVMI.US,D,20111107,000000,6.82,6.87,6.55,6.67,170933,0
+NVMI.US,D,20111108,000000,6.81,6.88,6.6,6.83,47592,0
+NVMI.US,D,20111109,000000,6.6,6.71,6.53,6.6,126738,0
+NVMI.US,D,20111110,000000,6.6,6.65,6.43,6.54,58775,0
+NVMI.US,D,20111111,000000,6.54,6.85,6.54,6.81,32474,0
+NVMI.US,D,20111114,000000,6.7,6.86,6.53,6.85,124294,0
+NVMI.US,D,20111115,000000,6.85,7.2,6.82,7.11,121585,0
+NVMI.US,D,20111116,000000,7.03,7.14,6.92,7.05,72066,0
+NVMI.US,D,20111117,000000,7.03,7.03,6.73,6.78,63886,0
+NVMI.US,D,20111118,000000,6.9,6.9,6.65,6.73,102778,0
+NVMI.US,D,20111121,000000,6.53,6.57,6.31,6.45,83893,0
+NVMI.US,D,20111122,000000,6.42,6.53,6.33,6.41,60703,0
+NVMI.US,D,20111123,000000,6.37,6.37,6.02,6.13,70293,0
+NVMI.US,D,20111125,000000,6.02,6.02,5.48,5.8,108397,0
+NVMI.US,D,20111128,000000,6.05,6.08,5.88,6.05,67922,0
+NVMI.US,D,20111129,000000,6.05,6.15,6.01,6.1,62325,0
+NVMI.US,D,20111130,000000,6.35,6.54,6.04,6.46,110484,0
+NVMI.US,D,20111201,000000,6.44,6.57,6.36,6.36,54233,0
+NVMI.US,D,20111202,000000,6.47,6.54,6.38,6.45,154850,0
+NVMI.US,D,20111205,000000,6.64,6.75,6.49,6.52,191489,0
+NVMI.US,D,20111206,000000,6.59,6.75,6.59,6.7,115850,0
+NVMI.US,D,20111207,000000,6.66,6.83,6.58,6.74,161869,0
+NVMI.US,D,20111208,000000,6.6,6.73,6.28,6.47,138823,0
+NVMI.US,D,20111209,000000,6.47,6.72,6.28,6.68,70329,0
+NVMI.US,D,20111212,000000,6.61,6.8,6.59,6.79,65571,0
+NVMI.US,D,20111213,000000,6.8,6.9,6.72,6.79,86792,0
+NVMI.US,D,20111214,000000,6.77,6.86,6.66,6.86,63779,0
+NVMI.US,D,20111215,000000,7.16,7.2,6.97,6.99,131820,0
+NVMI.US,D,20111216,000000,7.07,7.14,6.98,7.12,38758,0
+NVMI.US,D,20111219,000000,7.17,7.23,6.89,6.96,47638,0
+NVMI.US,D,20111220,000000,7.15,7.25,7.15,7.2,82286,0
+NVMI.US,D,20111221,000000,7.14,7.15,6.85,7.12,41384,0
+NVMI.US,D,20111222,000000,7.13,7.33,7.03,7.26,44423,0
+NVMI.US,D,20111223,000000,7.25,7.31,7.23,7.27,15840,0
+NVMI.US,D,20111227,000000,7.23,7.52,7.19,7.48,73085,0
+NVMI.US,D,20111228,000000,7.47,7.47,7.21,7.34,78363,0
+NVMI.US,D,20111229,000000,7.4,7.42,7.23,7.31,89042,0
+NVMI.US,D,20111230,000000,7.32,7.51,7.32,7.37,38739,0
+NVMI.US,D,20120103,000000,7.59,7.62,7.34,7.38,76219,0
+NVMI.US,D,20120104,000000,7.31,7.37,7.21,7.29,67229,0
+NVMI.US,D,20120105,000000,7.22,7.41,7.15,7.41,27461,0
+NVMI.US,D,20120106,000000,7.35,7.41,7.24,7.35,21105,0
+NVMI.US,D,20120109,000000,7.41,7.5,7.36,7.39,143444,0
+NVMI.US,D,20120110,000000,7.57,8.1,7.49,7.99,235628,0
+NVMI.US,D,20120111,000000,7.99,8.18,7.95,8,201058,0
+NVMI.US,D,20120112,000000,8.16,8.18,8,8.03,203514,0
+NVMI.US,D,20120113,000000,8.09,8.09,7.87,7.99,30519,0
+NVMI.US,D,20120117,000000,8.09,8.13,8,8,33611,0
+NVMI.US,D,20120118,000000,8.06,8.31,8.03,8.28,67222,0
+NVMI.US,D,20120119,000000,8.31,8.4,8.22,8.35,80138,0
+NVMI.US,D,20120120,000000,8.31,8.55,8.28,8.53,42476,0
+NVMI.US,D,20120123,000000,8.54,8.58,8.45,8.52,100219,0
+NVMI.US,D,20120124,000000,8.48,8.5,8.43,8.47,58169,0
+NVMI.US,D,20120125,000000,8.51,8.65,8.5,8.55,67340,0
+NVMI.US,D,20120126,000000,8.65,8.66,8.38,8.42,84584,0
+NVMI.US,D,20120127,000000,8.35,8.91,8.21,8.9,222692,0
+NVMI.US,D,20120130,000000,8.6,8.88,8.5,8.76,173052,0
+NVMI.US,D,20120131,000000,8.79,8.81,8.5,8.59,78473,0
+NVMI.US,D,20120201,000000,8.6,8.98,8.51,8.65,208245,0
+NVMI.US,D,20120202,000000,8.67,8.79,8.63,8.74,49800,0
+NVMI.US,D,20120203,000000,8.87,9.12,8.84,8.93,85541,0
+NVMI.US,D,20120206,000000,8.87,8.87,8.5,8.56,108328,0
+NVMI.US,D,20120207,000000,8.55,8.62,8.4,8.43,65729,0
+NVMI.US,D,20120208,000000,8.48,8.7,8.48,8.65,85394,0
+NVMI.US,D,20120209,000000,8.71,8.8,8.53,8.62,64709,0
+NVMI.US,D,20120210,000000,8.56,8.7,8.48,8.63,45210,0
+NVMI.US,D,20120213,000000,8.8,8.8,8.53,8.76,87758,0
+NVMI.US,D,20120214,000000,8.57,9.07,8.47,9.01,220565,0
+NVMI.US,D,20120215,000000,8.88,9.19,8.46,8.54,616785,0
+NVMI.US,D,20120216,000000,8.6,8.75,8.52,8.68,187850,0
+NVMI.US,D,20120217,000000,8.54,8.84,8.54,8.69,117044,0
+NVMI.US,D,20120221,000000,8.65,8.69,8.15,8.32,338815,0
+NVMI.US,D,20120222,000000,8.31,8.45,7.82,7.88,416837,0
+NVMI.US,D,20120223,000000,7.79,7.98,7.71,7.93,107430,0
+NVMI.US,D,20120224,000000,7.88,7.93,7.76,7.87,88924,0
+NVMI.US,D,20120227,000000,7.79,7.8,7.53,7.54,141408,0
+NVMI.US,D,20120228,000000,7.59,7.67,7.21,7.43,341980,0
+NVMI.US,D,20120229,000000,7.45,7.59,7.35,7.38,120862,0
+NVMI.US,D,20120301,000000,7.51,7.74,7.41,7.57,93586,0
+NVMI.US,D,20120302,000000,7.71,7.71,7.35,7.6,94783,0
+NVMI.US,D,20120305,000000,7.61,7.62,7.35,7.52,173162,0
+NVMI.US,D,20120306,000000,7.39,7.49,7.31,7.45,85748,0
+NVMI.US,D,20120307,000000,7.5,7.52,7.43,7.45,13526,0
+NVMI.US,D,20120308,000000,7.5,7.71,7.49,7.66,51772,0
+NVMI.US,D,20120309,000000,7.69,7.75,7.56,7.6,39450,0
+NVMI.US,D,20120312,000000,7.89,7.99,7.67,7.87,137604,0
+NVMI.US,D,20120313,000000,7.92,8.19,7.88,8.06,176895,0
+NVMI.US,D,20120314,000000,8.17,8.38,7.97,8.35,146574,0
+NVMI.US,D,20120315,000000,8.29,8.65,8.05,8.61,188616,0
+NVMI.US,D,20120316,000000,8.68,8.71,8.53,8.66,133938,0
+NVMI.US,D,20120319,000000,8.67,8.8,8.57,8.72,153695,0
+NVMI.US,D,20120320,000000,8.65,8.81,8.56,8.78,88410,0
+NVMI.US,D,20120321,000000,8.77,8.85,8.45,8.5,111595,0
+NVMI.US,D,20120322,000000,8.49,8.61,8.41,8.53,96207,0
+NVMI.US,D,20120323,000000,8.54,8.82,8.53,8.72,31513,0
+NVMI.US,D,20120326,000000,9.02,9.17,8.92,9.17,200324,0
+NVMI.US,D,20120327,000000,9.28,9.28,9.01,9.04,64253,0
+NVMI.US,D,20120328,000000,8.98,9.1,8.66,8.79,72097,0
+NVMI.US,D,20120329,000000,8.76,8.91,8.64,8.86,58621,0
+NVMI.US,D,20120330,000000,8.82,9.01,8.59,8.96,65478,0
+NVMI.US,D,20120402,000000,8.97,9.19,8.94,9.16,83515,0
+NVMI.US,D,20120403,000000,9.24,9.27,9,9.09,87410,0
+NVMI.US,D,20120404,000000,9,9.01,8.73,8.91,53342,0
+NVMI.US,D,20120405,000000,8.97,9,8.84,8.87,56417,0
+NVMI.US,D,20120409,000000,8.64,8.69,8.44,8.5,68741,0
+NVMI.US,D,20120410,000000,8.5,8.52,8.13,8.15,94966,0
+NVMI.US,D,20120411,000000,8.26,8.28,8.07,8.13,89011,0
+NVMI.US,D,20120412,000000,8.19,8.45,8.12,8.42,42088,0
+NVMI.US,D,20120413,000000,8.42,8.42,8.22,8.26,24097,0
+NVMI.US,D,20120416,000000,8.32,8.32,8.02,8.15,44642,0
+NVMI.US,D,20120417,000000,8.31,8.44,8.14,8.38,69309,0
+NVMI.US,D,20120418,000000,8.43,8.43,8.22,8.31,71469,0
+NVMI.US,D,20120419,000000,8.36,8.6,8.35,8.38,32549,0
+NVMI.US,D,20120420,000000,8.51,8.51,8.1,8.37,82583,0
+NVMI.US,D,20120423,000000,8.3,8.3,8.15,8.2,165353,0
+NVMI.US,D,20120424,000000,8.25,8.28,8.01,8.09,72312,0
+NVMI.US,D,20120425,000000,8.17,8.25,8.12,8.15,41478,0
+NVMI.US,D,20120426,000000,8.17,8.47,8.17,8.4,77308,0
+NVMI.US,D,20120427,000000,8.5,8.65,8.37,8.53,27340,0
+NVMI.US,D,20120430,000000,8.55,8.88,8.53,8.83,122399,0
+NVMI.US,D,20120501,000000,8.79,8.98,8.59,8.59,60557,0
+NVMI.US,D,20120502,000000,9.01,9.21,8.43,8.49,437209,0
+NVMI.US,D,20120503,000000,8.63,8.75,8.32,8.47,167635,0
+NVMI.US,D,20120504,000000,8.41,8.47,8.19,8.39,87839,0
+NVMI.US,D,20120507,000000,8.34,8.67,8.29,8.52,77218,0
+NVMI.US,D,20120508,000000,8.41,8.51,8.25,8.36,52926,0
+NVMI.US,D,20120509,000000,8.28,8.35,8.19,8.31,70269,0
+NVMI.US,D,20120510,000000,8.42,8.48,8.28,8.41,36331,0
+NVMI.US,D,20120511,000000,8.35,8.47,8.2,8.3,55619,0
+NVMI.US,D,20120514,000000,8.18,8.22,7.86,8.02,68030,0
+NVMI.US,D,20120515,000000,7.86,7.88,7.5,7.57,252023,0
+NVMI.US,D,20120516,000000,7.67,7.71,7.37,7.39,142953,0
+NVMI.US,D,20120517,000000,7.38,7.38,6.93,7.1,96908,0
+NVMI.US,D,20120518,000000,7.08,7.14,6.82,7.01,79667,0
+NVMI.US,D,20120521,000000,7.12,7.15,6.95,6.99,146250,0
+NVMI.US,D,20120522,000000,7,7.08,6.87,6.99,58783,0
+NVMI.US,D,20120523,000000,6.98,7.06,6.95,7.02,203386,0
+NVMI.US,D,20120524,000000,7.02,7.13,6.96,7.04,116453,0
+NVMI.US,D,20120525,000000,7.01,7.06,6.98,7,116893,0
+NVMI.US,D,20120529,000000,7.03,7.05,6.99,7,122050,0
+NVMI.US,D,20120530,000000,6.95,7.03,6.95,7,122325,0
+NVMI.US,D,20120531,000000,7.01,7.2,6.96,7.17,387364,0
+NVMI.US,D,20120601,000000,6.99,7.1,6.97,7.03,64574,0
+NVMI.US,D,20120604,000000,7.15,7.55,7.15,7.45,226693,0
+NVMI.US,D,20120605,000000,7.48,7.65,7.48,7.62,83504,0
+NVMI.US,D,20120606,000000,7.73,7.99,7.73,7.95,82538,0
+NVMI.US,D,20120607,000000,8.04,8.14,7.96,8.08,145822,0
+NVMI.US,D,20120608,000000,8.05,8.09,7.84,7.96,42729,0
+NVMI.US,D,20120611,000000,7.97,8,7.82,7.82,147025,0
+NVMI.US,D,20120612,000000,7.84,7.92,7.76,7.87,36475,0
+NVMI.US,D,20120613,000000,7.92,8.07,7.92,8.04,141871,0
+NVMI.US,D,20120614,000000,8.13,8.16,8.04,8.09,172072,0
+NVMI.US,D,20120615,000000,8.07,8.23,8.04,8.23,47914,0
+NVMI.US,D,20120618,000000,8.19,8.23,8.1,8.2,7953,0
+NVMI.US,D,20120619,000000,8.35,8.68,8.35,8.48,151462,0
+NVMI.US,D,20120620,000000,8.52,8.55,8.37,8.41,99329,0
+NVMI.US,D,20120621,000000,8.53,8.61,8.33,8.38,78585,0
+NVMI.US,D,20120622,000000,8.4,8.6,8.37,8.51,41663,0
+NVMI.US,D,20120625,000000,8.47,8.64,8.4,8.54,54306,0
+NVMI.US,D,20120626,000000,8.58,8.71,8.55,8.61,112115,0
+NVMI.US,D,20120627,000000,8.7,8.76,8.62,8.73,43884,0
+NVMI.US,D,20120628,000000,8.7,8.72,8.29,8.44,60655,0
+NVMI.US,D,20120629,000000,8.68,8.72,8.55,8.72,144087,0
+NVMI.US,D,20120702,000000,8.57,8.57,8.32,8.49,162566,0
+NVMI.US,D,20120703,000000,8.39,8.49,7.25,8.43,207494,0
+NVMI.US,D,20120705,000000,8.35,8.39,8.15,8.17,522416,0
+NVMI.US,D,20120706,000000,8,8.15,7.92,7.97,190651,0
+NVMI.US,D,20120709,000000,8.12,8.3,8.08,8.11,115795,0
+NVMI.US,D,20120710,000000,8.21,8.28,8.08,8.25,411739,0
+NVMI.US,D,20120711,000000,8.24,8.52,8.05,8.2,136014,0
+NVMI.US,D,20120712,000000,8.2,8.34,8.06,8.28,48466,0
+NVMI.US,D,20120713,000000,8.29,8.64,8.29,8.46,38252,0
+NVMI.US,D,20120716,000000,8.5,8.55,8.33,8.42,11400,0
+NVMI.US,D,20120717,000000,8.44,8.52,8.08,8.3,63481,0
+NVMI.US,D,20120718,000000,8.26,8.62,8.14,8.59,136580,0
+NVMI.US,D,20120719,000000,8.68,8.84,8.56,8.74,43856,0
+NVMI.US,D,20120720,000000,8.69,8.78,8.53,8.73,34859,0
+NVMI.US,D,20120723,000000,8.43,8.69,8.4,8.62,21187,0
+NVMI.US,D,20120724,000000,8.65,8.65,8.45,8.5,24084,0
+NVMI.US,D,20120725,000000,8.51,8.66,8.47,8.55,45745,0
+NVMI.US,D,20120726,000000,8.7,8.82,8.6,8.63,45582,0
+NVMI.US,D,20120727,000000,8.68,8.97,8.55,8.96,143327,0
+NVMI.US,D,20120730,000000,8.95,9.18,8.73,8.87,115182,0
+NVMI.US,D,20120731,000000,8.46,8.55,8.13,8.16,497558,0
+NVMI.US,D,20120801,000000,8.14,8.14,7.78,7.82,99556,0
+NVMI.US,D,20120802,000000,7.76,8,7.4,7.85,126183,0
+NVMI.US,D,20120803,000000,7.94,8.19,7.94,7.97,23717,0
+NVMI.US,D,20120806,000000,8.17,8.27,8.05,8.1,42148,0
+NVMI.US,D,20120807,000000,8.2,8.22,8.07,8.08,39720,0
+NVMI.US,D,20120808,000000,8.05,8.05,7.81,7.93,75942,0
+NVMI.US,D,20120809,000000,7.91,7.98,7.84,7.95,32908,0
+NVMI.US,D,20120810,000000,7.97,7.97,7.75,7.91,43239,0
+NVMI.US,D,20120813,000000,7.85,7.89,7.65,7.66,142967,0
+NVMI.US,D,20120814,000000,7.81,7.81,7.65,7.73,38256,0
+NVMI.US,D,20120815,000000,7.69,7.75,7.64,7.71,14988,0
+NVMI.US,D,20120816,000000,7.76,7.84,7.7301,7.81,9902,0
+NVMI.US,D,20120817,000000,7.71,7.75,7.47,7.53,137932,0
+NVMI.US,D,20120820,000000,7.4,7.48,7.2201,7.45,55975,0
+NVMI.US,D,20120821,000000,7.49,7.56,7.27,7.3,105002,0
+NVMI.US,D,20120822,000000,7.28,7.3,7.15,7.17,91888,0
+NVMI.US,D,20120823,000000,7,7.25,6.98,7.21,832934,0
+NVMI.US,D,20120824,000000,7.2,7.28,7.09,7.26,34536,0
+NVMI.US,D,20120827,000000,7.16,7.34,7.16,7.29,94036,0
+NVMI.US,D,20120828,000000,7.32,7.42,7.2,7.39,57489,0
+NVMI.US,D,20120829,000000,7.43,7.54,7.36,7.5,56639,0
+NVMI.US,D,20120830,000000,7.53,7.62,7.47,7.51,58804,0
+NVMI.US,D,20120831,000000,7.6,7.86,7.55,7.86,70553,0
+NVMI.US,D,20120904,000000,7.77,7.77,7.32,7.58,83333,0
+NVMI.US,D,20120905,000000,7.58,7.68,7.44,7.6,99713,0
+NVMI.US,D,20120906,000000,7.62,7.7,7.48,7.51,54317,0
+NVMI.US,D,20120907,000000,7.5,7.5,7.42,7.45,41294,0
+NVMI.US,D,20120910,000000,7.46,7.47,7.4,7.45,37609,0
+NVMI.US,D,20120911,000000,7.5,7.53,7.45,7.49,31814,0
+NVMI.US,D,20120912,000000,7.45,7.56,7.42,7.44,20995,0
+NVMI.US,D,20120913,000000,7.48,7.75,7.48,7.59,87138,0
+NVMI.US,D,20120914,000000,7.58,7.636,7.392,7.51,24719,0
+NVMI.US,D,20120917,000000,7.5,7.62,7.49,7.6,33900,0
+NVMI.US,D,20120918,000000,7.6,7.62,7.511,7.61,40066,0
+NVMI.US,D,20120919,000000,7.62,7.8217,7.62,7.74,68531,0
+NVMI.US,D,20120920,000000,7.77,7.8,7.66,7.76,97776,0
+NVMI.US,D,20120921,000000,7.76,7.88,7.76,7.77,22550,0
+NVMI.US,D,20120924,000000,7.8,7.87,7.75,7.84,53618,0
+NVMI.US,D,20120925,000000,7.83,7.9,7.8001,7.87,110320,0
+NVMI.US,D,20120926,000000,7.85,7.85,7.6,7.65,35226,0
+NVMI.US,D,20120927,000000,7.77,7.79,7.48,7.66,116367,0
+NVMI.US,D,20120928,000000,7.58,7.81,7.55,7.8,176583,0
+NVMI.US,D,20121001,000000,7.81,7.99,7.7101,7.78,64866,0
+NVMI.US,D,20121002,000000,7.91,7.94,7.63,7.73,84762,0
+NVMI.US,D,20121003,000000,7.75,7.76,7.53,7.67,42744,0
+NVMI.US,D,20121004,000000,7.65,7.65,7.32,7.38,61381,0
+NVMI.US,D,20121005,000000,7.4,7.42,7.21,7.42,62278,0
+NVMI.US,D,20121008,000000,7.35,7.46,7.25,7.43,24774,0
+NVMI.US,D,20121009,000000,7.61,7.61,7.37,7.55,69657,0
+NVMI.US,D,20121010,000000,7.55,7.68,7.5,7.68,170192,0
+NVMI.US,D,20121011,000000,7.79,7.84,7.72,7.72,24463,0
+NVMI.US,D,20121012,000000,7.72,7.7299,7.51,7.64,44329,0
+NVMI.US,D,20121015,000000,7.8,7.8,7.6201,7.73,40443,0
+NVMI.US,D,20121016,000000,7.75,7.75,7.46,7.65,43485,0
+NVMI.US,D,20121017,000000,7.65,7.67,7.45,7.56,36734,0
+NVMI.US,D,20121018,000000,7.52,7.65,7.5,7.5802,43798,0
+NVMI.US,D,20121019,000000,7.53,7.55,7.38,7.51,29917,0
+NVMI.US,D,20121022,000000,7.43,7.46,7,7.33,132000,0
+NVMI.US,D,20121023,000000,7.0917,7.25,7.0917,7.22,31550,0
+NVMI.US,D,20121024,000000,7.18,7.2271,7.12,7.2,36845,0
+NVMI.US,D,20121025,000000,7.21,7.3,7.16,7.27,89608,0
+NVMI.US,D,20121026,000000,7.29,7.34,7.19,7.21,22202,0
+NVMI.US,D,20121031,000000,6.92,7.55,6.8701,7.53,116906,0
+NVMI.US,D,20121101,000000,7.53,7.92,7.53,7.91,42458,0
+NVMI.US,D,20121102,000000,7.9,7.9,7.65,7.8,19803,0
+NVMI.US,D,20121105,000000,7.69,7.78,7.55,7.58,28480,0
+NVMI.US,D,20121106,000000,7.53,7.62,7.5,7.55,23748,0
+NVMI.US,D,20121107,000000,7.47,7.62,7.4257,7.49,42667,0
+NVMI.US,D,20121108,000000,7.51,7.61,7.48,7.51,54040,0
+NVMI.US,D,20121109,000000,7.45,7.64,7.45,7.53,135803,0
+NVMI.US,D,20121112,000000,7.53,7.6,7.47,7.52,58525,0
+NVMI.US,D,20121113,000000,7.5,7.53,7.47,7.51,156510,0
+NVMI.US,D,20121114,000000,7.55,7.66,7.42,7.45,144930,0
+NVMI.US,D,20121115,000000,7.52,7.62,7.374,7.5,24858,0
+NVMI.US,D,20121116,000000,7.38,7.49,7.35,7.4,31400,0
+NVMI.US,D,20121119,000000,7.45,7.5,7.45,7.45,21008,0
+NVMI.US,D,20121120,000000,7.43,7.47,7.37,7.43,26559,0
+NVMI.US,D,20121121,000000,7.46,7.5,7.361,7.5,20647,0
+NVMI.US,D,20121123,000000,7.53,7.82,7.51,7.73,20450,0
+NVMI.US,D,20121126,000000,7.89,7.94,7.76,7.9,102579,0
+NVMI.US,D,20121127,000000,7.97,7.97,7.81,7.82,46048,0
+NVMI.US,D,20121128,000000,7.78,7.815,7.65,7.81,42713,0
+NVMI.US,D,20121129,000000,7.87,7.87,7.75,7.79,10454,0
+NVMI.US,D,20121130,000000,7.85,7.85,7.63,7.72,46304,0
+NVMI.US,D,20121203,000000,7.76,7.77,7.52,7.61,106669,0
+NVMI.US,D,20121204,000000,7.65,7.7,7.58,7.67,47114,0
+NVMI.US,D,20121205,000000,7.65,7.73,7.55,7.65,51580,0
+NVMI.US,D,20121206,000000,7.65,7.745,7.61,7.67,48738,0
+NVMI.US,D,20121207,000000,7.65,7.68,7.61,7.65,51217,0
+NVMI.US,D,20121210,000000,7.58,7.72,7.57,7.64,66121,0
+NVMI.US,D,20121211,000000,7.74,7.74,7.51,7.66,58885,0
+NVMI.US,D,20121212,000000,7.75,7.75,7.58,7.62,44295,0
+NVMI.US,D,20121213,000000,7.69,7.7,7.55,7.66,60536,0
+NVMI.US,D,20121214,000000,7.66,7.7,7.65,7.69,46975,0
+NVMI.US,D,20121217,000000,7.68,7.83,7.675,7.8,40659,0
+NVMI.US,D,20121218,000000,7.9,8.0422,7.82,8,38345,0
+NVMI.US,D,20121219,000000,8.08,8.14,7.95,7.99,48311,0
+NVMI.US,D,20121220,000000,7.88,7.93,7.72,7.81,21612,0
+NVMI.US,D,20121221,000000,7.6,7.85,7.6,7.83,19299,0
+NVMI.US,D,20121224,000000,7.78,7.8508,7.65,7.69,12890,0
+NVMI.US,D,20121226,000000,7.95,8,7.85,8,38455,0
+NVMI.US,D,20121227,000000,7.9818,7.9818,7.85,7.94,6271,0
+NVMI.US,D,20121228,000000,7.95,8,7.9101,7.97,18917,0
+NVMI.US,D,20121231,000000,7.91,8,7.83,7.98,79634,0
+NVMI.US,D,20130102,000000,8.15,8.36,8.13,8.25,85794,0
+NVMI.US,D,20130103,000000,8.15,8.15,7.91,7.98,29357,0
+NVMI.US,D,20130104,000000,8.03,8.035,7.82,7.99,56111,0
+NVMI.US,D,20130107,000000,7.92,7.99,7.83,7.86,43427,0
+NVMI.US,D,20130108,000000,7.92,7.98,7.681,7.78,48795,0
+NVMI.US,D,20130109,000000,7.79,7.86,7.78,7.82,28302,0
+NVMI.US,D,20130110,000000,7.82,7.93,7.68,7.84,70913,0
+NVMI.US,D,20130111,000000,7.88,7.92,7.75,7.89,32089,0
+NVMI.US,D,20130114,000000,7.82,8.05,7.72,7.84,115281,0
+NVMI.US,D,20130115,000000,7.81,7.91,7.75,7.84,52061,0
+NVMI.US,D,20130116,000000,7.87,8.42,7.87,8.27,171052,0
+NVMI.US,D,20130117,000000,8.38,8.46,8.35,8.42,85731,0
+NVMI.US,D,20130118,000000,8.46,8.9,8.46,8.83,86947,0
+NVMI.US,D,20130122,000000,8.8,9.5,8.8,9.39,319067,0
+NVMI.US,D,20130123,000000,9.39,9.39,9,9.18,70381,0
+NVMI.US,D,20130124,000000,9.06,9.29,8.991,9.11,166716,0
+NVMI.US,D,20130125,000000,9.07,9.49,9.07,9.4,303101,0
+NVMI.US,D,20130128,000000,9.33,9.4,9.18,9.35,90236,0
+NVMI.US,D,20130129,000000,9.35,9.3501,9.03,9.26,96197,0
+NVMI.US,D,20130130,000000,9.21,9.34,9.05,9.14,62504,0
+NVMI.US,D,20130131,000000,9.1,9.24,8.951,9,289662,0
+NVMI.US,D,20130201,000000,9,9.37,8.91,9.07,222629,0
+NVMI.US,D,20130204,000000,8.98,9.13,8.9118,9.02,25148,0
+NVMI.US,D,20130205,000000,9.02,9.12,8.98,9.11,30413,0
+NVMI.US,D,20130206,000000,9.12,9.29,9.1,9.21,49026,0
+NVMI.US,D,20130207,000000,9.28,9.3,9.18,9.24,41206,0
+NVMI.US,D,20130208,000000,9.28,9.45,9.15,9.27,206173,0
+NVMI.US,D,20130211,000000,9.31,9.41,9.2,9.3,23538,0
+NVMI.US,D,20130212,000000,9.33,9.45,9.11,9.19,38856,0
+NVMI.US,D,20130213,000000,9.19,9.19,8.95,9.09,58449,0
+NVMI.US,D,20130214,000000,9.07,9.19,8.95,9.17,28481,0
+NVMI.US,D,20130215,000000,9.17,9.17,8.99,9.01,29169,0
+NVMI.US,D,20130219,000000,9.13,9.13,8.88,9.08,76910,0
+NVMI.US,D,20130220,000000,9.11,9.67,9.11,9.46,305277,0
+NVMI.US,D,20130221,000000,8.99,9.11,8.62,9.04,175810,0
+NVMI.US,D,20130222,000000,9.02,9.12,8.79,9.02,32948,0
+NVMI.US,D,20130225,000000,8.84,8.84,8.68,8.71,90254,0
+NVMI.US,D,20130226,000000,8.84,9.02,8.84,9,44290,0
+NVMI.US,D,20130227,000000,8.99,9.275,8.98,9.13,61085,0
+NVMI.US,D,20130228,000000,9.09,9.14,8.9,8.97,64455,0
+NVMI.US,D,20130301,000000,8.92,9.04,8.77,9,37091,0
+NVMI.US,D,20130304,000000,9.1,9.15,9,9.05,85020,0
+NVMI.US,D,20130305,000000,9.07,9.14,8.951,9.05,68588,0
+NVMI.US,D,20130306,000000,9.1,9.24,9.06,9.21,20190,0
+NVMI.US,D,20130307,000000,9.18,9.33,9.15,9.3,88387,0
+NVMI.US,D,20130308,000000,9.19,9.31,9.18,9.31,78001,0
+NVMI.US,D,20130311,000000,9.27,9.32,9.09,9.27,110497,0
+NVMI.US,D,20130312,000000,9.21,9.36,9.21,9.25,73387,0
+NVMI.US,D,20130313,000000,9.25,9.41,9.25,9.35,219100,0
+NVMI.US,D,20130314,000000,9.39,9.4899,9.23,9.29,135904,0
+NVMI.US,D,20130315,000000,9.31,9.33,9.14,9.27,61573,0
+NVMI.US,D,20130318,000000,9.16,9.22,9.05,9.14,33400,0
+NVMI.US,D,20130319,000000,9.16,9.28,9.05,9.19,33563,0
+NVMI.US,D,20130320,000000,9.22,9.3,9.21,9.27,28759,0
+NVMI.US,D,20130321,000000,9.15,9.28,9,9.18,36755,0
+NVMI.US,D,20130322,000000,9.16,9.25,9.1,9.25,21982,0
+NVMI.US,D,20130325,000000,9.28,9.28,9.08,9.11,48732,0
+NVMI.US,D,20130326,000000,9.18,9.18,8.92,9.03,70815,0
+NVMI.US,D,20130327,000000,8.92,9.06,8.92,9,34530,0
+NVMI.US,D,20130328,000000,8.95,9.01,8.92,9,30385,0
+NVMI.US,D,20130401,000000,8.91,8.91,8.81,8.85,31692,0
+NVMI.US,D,20130402,000000,8.91,8.9999,8.71,8.75,69761,0
+NVMI.US,D,20130403,000000,8.78,8.83,8.72,8.79,142060,0
+NVMI.US,D,20130404,000000,8.87,8.87,8.77,8.85,7795,0
+NVMI.US,D,20130405,000000,8.75,8.98,8.73,8.92,51886,0
+NVMI.US,D,20130408,000000,8.89,8.89,8.708,8.8,80103,0
+NVMI.US,D,20130409,000000,8.82,8.9,8.72,8.82,83077,0
+NVMI.US,D,20130410,000000,8.92,9.1,8.85,9.02,48471,0
+NVMI.US,D,20130411,000000,9.04,9.09,8.94,8.94,106974,0
+NVMI.US,D,20130412,000000,8.97,9.1,8.94,9.05,23580,0
+NVMI.US,D,20130415,000000,8.92,8.98,8.85,8.94,16337,0
+NVMI.US,D,20130416,000000,8.85,8.9,8.81,8.85,34818,0
+NVMI.US,D,20130417,000000,8.76,8.78,8.25,8.76,57280,0
+NVMI.US,D,20130418,000000,8.76,8.9,8.76,8.79,17627,0
+NVMI.US,D,20130419,000000,8.79,8.79,8.5701,8.69,94514,0
+NVMI.US,D,20130422,000000,8.65,8.79,8.5,8.64,59443,0
+NVMI.US,D,20130423,000000,8.65,8.88,8.65,8.82,11236,0
+NVMI.US,D,20130424,000000,8.91,8.97,8.65,8.9,28572,0
+NVMI.US,D,20130425,000000,8.94,9.04,8.84,8.92,71152,0
+NVMI.US,D,20130426,000000,8.79,8.89,8.7399,8.83,48643,0
+NVMI.US,D,20130429,000000,8.83,8.97,8.73,8.82,30862,0
+NVMI.US,D,20130430,000000,8.71,9.17,8.71,9.17,49252,0
+NVMI.US,D,20130501,000000,9.06,9.34,9,9.34,89491,0
+NVMI.US,D,20130502,000000,9.25,9.29,9.16,9.24,66088,0
+NVMI.US,D,20130503,000000,9.22,9.32,9.22,9.28,71165,0
+NVMI.US,D,20130506,000000,9.45,9.5,9.23,9.35,204881,0
+NVMI.US,D,20130507,000000,9.3,9.38,9.2,9.37,101387,0
+NVMI.US,D,20130508,000000,9.4,9.6,9.33,9.56,270881,0
+NVMI.US,D,20130509,000000,9.53,9.53,9.21,9.35,89743,0
+NVMI.US,D,20130510,000000,9.25,9.4,9.23,9.35,32258,0
+NVMI.US,D,20130513,000000,9.32,9.32,9.1801,9.2,32270,0
+NVMI.US,D,20130514,000000,9.17,9.2,9.07,9.15,11849,0
+NVMI.US,D,20130515,000000,9.08,9.3,9.03,9.25,66061,0
+NVMI.US,D,20130516,000000,9.14,9.3,9.0725,9.29,78530,0
+NVMI.US,D,20130517,000000,9.2,9.29,9.1702,9.25,47716,0
+NVMI.US,D,20130520,000000,9.15,9.305,9.15,9.27,81324,0
+NVMI.US,D,20130521,000000,9.21,9.39,9.21,9.39,130414,0
+NVMI.US,D,20130522,000000,9.26,9.41,9.17,9.17,85164,0
+NVMI.US,D,20130523,000000,9.02,9.26,9.02,9.2,67067,0
+NVMI.US,D,20130524,000000,9.13,9.16,9.03,9.1,70344,0
+NVMI.US,D,20130528,000000,9.22,9.3,9.2,9.24,60297,0
+NVMI.US,D,20130529,000000,9.26,9.41,9.26,9.37,110335,0
+NVMI.US,D,20130530,000000,9.36,9.4,9.24,9.35,131348,0
+NVMI.US,D,20130531,000000,9.31,9.59,9.31,9.42,112725,0
+NVMI.US,D,20130603,000000,9.57,9.6,9.47,9.56,73242,0
+NVMI.US,D,20130604,000000,9.59,9.59,9.4,9.43,58866,0
+NVMI.US,D,20130605,000000,9.42,9.49,9.28,9.4,38624,0
+NVMI.US,D,20130606,000000,9.46,9.6,9.46,9.55,166761,0
+NVMI.US,D,20130607,000000,9.55,9.62,9.48,9.5,73911,0
+NVMI.US,D,20130610,000000,9.55,9.64,9.47,9.58,120409,0
+NVMI.US,D,20130611,000000,9.51,9.71,9.51,9.6,148080,0
+NVMI.US,D,20130612,000000,9.63,9.65,9.58,9.58,72191,0
+NVMI.US,D,20130613,000000,9.63,9.76,9.6,9.74,172729,0
+NVMI.US,D,20130614,000000,9.75,9.77,9.712,9.72,21166,0
+NVMI.US,D,20130617,000000,9.9,10.31,9.89,10.16,202126,0
+NVMI.US,D,20130618,000000,10.24,10.31,10.16,10.25,168501,0
+NVMI.US,D,20130619,000000,10.02,10.02,9.2,9.36,679810,0
+NVMI.US,D,20130620,000000,9.3,9.37,9.2,9.28,126487,0
+NVMI.US,D,20130621,000000,9.34,9.36,9.24,9.27,116703,0
+NVMI.US,D,20130624,000000,9.27,9.27,8.68,8.85,175454,0
+NVMI.US,D,20130625,000000,8.93,9.08,8.805,8.95,45728,0
+NVMI.US,D,20130626,000000,9.49,9.52,9.08,9.13,173127,0
+NVMI.US,D,20130627,000000,9.23,9.37,9.01,9.04,76351,0
+NVMI.US,D,20130628,000000,9.06,9.19,8.94,9.05,93304,0
+NVMI.US,D,20130701,000000,9.13,9.13,8.99,9.04,36334,0
+NVMI.US,D,20130702,000000,9.12,9.14,9,9.09,134736,0
+NVMI.US,D,20130703,000000,9.09,9.14,9,9.05,46754,0
+NVMI.US,D,20130705,000000,9.11,9.11,9.03,9.06,12456,0
+NVMI.US,D,20130708,000000,9.18,9.2899,9.14,9.16,69158,0
+NVMI.US,D,20130709,000000,9.26,9.27,9.15,9.18,53816,0
+NVMI.US,D,20130710,000000,9.19,9.29,8.95,9.2,151297,0
+NVMI.US,D,20130711,000000,9.3,9.38,9.14,9.19,163450,0
+NVMI.US,D,20130712,000000,9.17,9.21,9.07,9.15,75149,0
+NVMI.US,D,20130715,000000,9.32,9.34,9.18,9.2,62782,0
+NVMI.US,D,20130716,000000,9.28,9.28,9.18,9.22,41611,0
+NVMI.US,D,20130717,000000,9.26,9.33,9.23,9.26,53004,0
+NVMI.US,D,20130718,000000,9.27,9.29,8.98,9.06,44352,0
+NVMI.US,D,20130719,000000,9.06,9.24,9.06,9.22,63621,0
+NVMI.US,D,20130722,000000,9.18,9.319,8.97,9.07,54400,0
+NVMI.US,D,20130723,000000,9.07,9.15,8.89,9.04,38330,0
+NVMI.US,D,20130724,000000,9.13,9.19,9.08,9.09,47321,0
+NVMI.US,D,20130725,000000,8.98,9.06,8.7,9.01,46879,0
+NVMI.US,D,20130726,000000,8.96,9.06,8.82,9.03,27134,0
+NVMI.US,D,20130729,000000,9.09,9.14,9.06,9.07,35486,0
+NVMI.US,D,20130730,000000,9.13,9.22,9.08,9.15,42598,0
+NVMI.US,D,20130731,000000,9.15,9.18,8.85,8.93,173241,0
+NVMI.US,D,20130801,000000,9.15,9.27,8.89,8.92,54727,0
+NVMI.US,D,20130802,000000,8.88,8.9,8.75,8.86,41124,0
+NVMI.US,D,20130805,000000,8.97,9,8.78,8.84,37089,0
+NVMI.US,D,20130806,000000,8.82,9.02,8.81,8.92,10090,0
+NVMI.US,D,20130807,000000,8.95,8.99,8.88,8.88,20488,0
+NVMI.US,D,20130808,000000,8.96,8.96,8.75,8.84,13056,0
+NVMI.US,D,20130809,000000,8.86,8.9,8.73,8.76,13711,0
+NVMI.US,D,20130812,000000,8.71,8.83,8.7,8.75,18222,0
+NVMI.US,D,20130813,000000,8.94,8.96,8.72,8.81,54665,0
+NVMI.US,D,20130814,000000,8.84,8.95,8.77,8.85,35060,0
+NVMI.US,D,20130815,000000,8.84,8.9,8.69,8.75,55465,0
+NVMI.US,D,20130816,000000,8.79,9.03,8.55,8.6,355908,0
+NVMI.US,D,20130819,000000,8.56,8.64,8.56,8.62,219682,0
+NVMI.US,D,20130820,000000,8.62,8.7,8.62,8.67,7864,0
+NVMI.US,D,20130821,000000,8.65,8.78,8.61,8.77,30732,0
+NVMI.US,D,20130822,000000,8.74,8.98,8.71,8.8,23766,0
+NVMI.US,D,20130823,000000,8.81,8.93,8.8,8.86,22852,0
+NVMI.US,D,20130826,000000,8.81,8.9,8.76,8.82,25099,0
+NVMI.US,D,20130827,000000,8.74,8.845,8.66,8.71,27674,0
+NVMI.US,D,20130828,000000,8.75,8.86,8.7301,8.79,15285,0
+NVMI.US,D,20130829,000000,8.86,9,8.84,8.89,35648,0
+NVMI.US,D,20130830,000000,8.89,8.89,8.84,8.86,17949,0
+NVMI.US,D,20130903,000000,9.07,9.15,8.82,8.99,148836,0
+NVMI.US,D,20130904,000000,8.93,9,8.85,8.96,27823,0
+NVMI.US,D,20130905,000000,8.93,8.98,8.93,8.95,6353,0
+NVMI.US,D,20130906,000000,8.99,8.99,8.93,8.93,14806,0
+NVMI.US,D,20130909,000000,8.96,8.99,8.84,8.91,35091,0
+NVMI.US,D,20130910,000000,8.99,9,8.76,8.89,32471,0
+NVMI.US,D,20130911,000000,8.93,8.97,8.84,8.95,12331,0
+NVMI.US,D,20130912,000000,8.96,8.97,8.84,8.89,7242,0
+NVMI.US,D,20130913,000000,8.89,8.89,8.79,8.83,4645,0
+NVMI.US,D,20130916,000000,8.98,8.98,8.8,8.92,76805,0
+NVMI.US,D,20130917,000000,8.92,8.93,8.8,8.89,39507,0
+NVMI.US,D,20130918,000000,8.88,8.88,8.75,8.76,24853,0
+NVMI.US,D,20130919,000000,8.75,8.785,8.7,8.73,8426,0
+NVMI.US,D,20130920,000000,8.74,8.74,8.5,8.65,61496,0
+NVMI.US,D,20130923,000000,8.68,8.68,8.5,8.62,42449,0
+NVMI.US,D,20130924,000000,8.66,8.72,8.5,8.52,66168,0
+NVMI.US,D,20130925,000000,8.52,8.68,8.4,8.6,78300,0
+NVMI.US,D,20130926,000000,8.63,8.73,8.53,8.71,22514,0
+NVMI.US,D,20130927,000000,8.66,8.9,8.66,8.9,35900,0
+NVMI.US,D,20130930,000000,8.93,8.94,8.82,8.87,61600,0
+NVMI.US,D,20131001,000000,8.83,9,8.83,8.88,381900,0
+NVMI.US,D,20131002,000000,8.9,8.97,8.73,8.85,83200,0
+NVMI.US,D,20131003,000000,8.82,8.92,8.66,8.81,14380,0
+NVMI.US,D,20131004,000000,8.77,8.85,8.71,8.8,31913,0
+NVMI.US,D,20131007,000000,8.74,8.8,8.72,8.77,19900,0
+NVMI.US,D,20131008,000000,8.74,8.74,8.66,8.66,13300,0
+NVMI.US,D,20131009,000000,8.66,8.75,8.32,8.64,100000,0
+NVMI.US,D,20131010,000000,8.61,8.84,8.61,8.75,25900,0
+NVMI.US,D,20131011,000000,8.8,8.95,8.74,8.85,15000,0
+NVMI.US,D,20131014,000000,8.81,8.89,8.72,8.82,17700,0
+NVMI.US,D,20131015,000000,8.72,8.81,8.71,8.75,30400,0
+NVMI.US,D,20131016,000000,8.75,8.83,8.6,8.71,33600,0
+NVMI.US,D,20131017,000000,8.69,8.85,8.69,8.78,84600,0
+NVMI.US,D,20131018,000000,8.81,8.88,8.76,8.85,50500,0
+NVMI.US,D,20131021,000000,8.93,9.07,8.92,8.99,83400,0
+NVMI.US,D,20131022,000000,9.03,9.12,9,9.07,23400,0
+NVMI.US,D,20131023,000000,9.02,9.06,8.88,8.91,52600,0
+NVMI.US,D,20131024,000000,9.01,9.095,9,9,34027,0
+NVMI.US,D,20131025,000000,8.96,9.11,8.95,9.05,50300,0
+NVMI.US,D,20131028,000000,9.09,9.09,8.81,8.88,77400,0
+NVMI.US,D,20131029,000000,9.02,9.02,8.79,8.84,255200,0
+NVMI.US,D,20131030,000000,8.98,9.06,8.75,8.75,1284600,0
+NVMI.US,D,20131031,000000,8.79,8.83,8.67,8.79,110600,0
+NVMI.US,D,20131101,000000,8.81,8.82,8.71,8.8,46600,0
+NVMI.US,D,20131104,000000,8.9,9.03,8.86,9,148600,0
+NVMI.US,D,20131105,000000,9,9.08,8.93,8.94,84000,0
+NVMI.US,D,20131106,000000,9.09,9.23,9.01,9.18,81973,0
+NVMI.US,D,20131107,000000,9.33,9.33,9.19,9.2,71200,0
+NVMI.US,D,20131108,000000,9.18,9.24,9.11,9.23,112299,0
+NVMI.US,D,20131111,000000,9.26,9.37,9.1,9.23,70300,0
+NVMI.US,D,20131112,000000,9.28,9.28,9.14,9.2,50700,0
+NVMI.US,D,20131113,000000,9.22,9.27,9.19,9.23,55400,0
+NVMI.US,D,20131114,000000,9.25,9.3,9.15,9.21,19159,0
+NVMI.US,D,20131115,000000,9.18,9.21,9.17,9.18,23642,0
+NVMI.US,D,20131118,000000,9.2,9.26,9.15,9.17,54500,0
+NVMI.US,D,20131119,000000,9.2,9.24,8.98,9.04,15800,0
+NVMI.US,D,20131120,000000,9.13,9.19,9.08,9.14,27200,0
+NVMI.US,D,20131121,000000,9.16,9.21,9.01,9.09,15992,0
+NVMI.US,D,20131122,000000,9.04,9.17,9.02,9.09,43600,0
+NVMI.US,D,20131125,000000,9.05,9.1,9.02,9.1,28296,0
+NVMI.US,D,20131126,000000,9.04,9.09,8.94,9.02,32700,0
+NVMI.US,D,20131127,000000,9.01,9.06,8.95,8.99,29590,0
+NVMI.US,D,20131129,000000,9,9.05,8.96,9.05,19057,0
+NVMI.US,D,20131202,000000,9.04,9.04,8.75,8.86,34826,0
+NVMI.US,D,20131203,000000,8.82,8.86,8.53,8.64,43600,0
+NVMI.US,D,20131204,000000,8.62,8.64,8.48,8.58,90400,0
+NVMI.US,D,20131205,000000,8.66,8.8,8.5,8.54,24300,0
+NVMI.US,D,20131206,000000,8.46,8.58,8.46,8.51,20800,0
+NVMI.US,D,20131209,000000,8.53,8.59,8.5,8.58,104400,0
+NVMI.US,D,20131210,000000,8.73,9,8.68,8.91,113000,0
+NVMI.US,D,20131211,000000,8.93,8.96,8.82,8.85,58461,0
+NVMI.US,D,20131212,000000,8.85,8.99,8.74,8.93,87900,0
+NVMI.US,D,20131213,000000,8.99,9.07,8.93,8.95,89200,0
+NVMI.US,D,20131216,000000,9.04,9.1,8.9,9.05,132400,0
+NVMI.US,D,20131217,000000,9.13,9.23,8.9,9.09,881400,0
+NVMI.US,D,20131218,000000,9.16,9.27,9.06,9.15,740781,0
+NVMI.US,D,20131219,000000,9.09,9.25,9.08,9.14,80100,0
+NVMI.US,D,20131220,000000,9.12,9.29,9.05,9.18,147500,0
+NVMI.US,D,20131223,000000,9.3,9.63,9.21,9.4,318000,0
+NVMI.US,D,20131224,000000,9.4,9.43,9.27,9.33,114375,0
+NVMI.US,D,20131226,000000,9.44,9.5,9.42,9.47,77600,0
+NVMI.US,D,20131227,000000,9.45,9.61,9.44,9.55,75561,0
+NVMI.US,D,20131230,000000,9.74,9.81,9.62,9.72,106208,0
+NVMI.US,D,20131231,000000,9.8,9.86,9.73,9.84,74900,0
+NVMI.US,D,20140102,000000,10,10.12,9.82,10.01,393103,0
+NVMI.US,D,20140103,000000,10.05,10.1,9.91,10,60937,0
+NVMI.US,D,20140106,000000,10.06,10.09,9.9,9.95,173510,0
+NVMI.US,D,20140107,000000,10.11,10.32,10.11,10.3,459600,0
+NVMI.US,D,20140108,000000,10.27,10.39,10.21,10.3,159500,0
+NVMI.US,D,20140109,000000,10.89,10.96,10.52,10.54,233000,0
+NVMI.US,D,20140110,000000,10.83,10.83,10.46,10.59,236306,0
+NVMI.US,D,20140113,000000,10.9,10.99,10.75,10.8,344900,0
+NVMI.US,D,20140114,000000,10.98,10.98,10.845,10.9,178592,0
+NVMI.US,D,20140115,000000,10.99,11.23,10.87,11.18,295800,0
+NVMI.US,D,20140116,000000,11.12,11.2,11.04,11.1,169000,0
+NVMI.US,D,20140117,000000,11.04,11.18,11,11,68500,0
+NVMI.US,D,20140121,000000,11.12,11.16,10.92,11.12,137164,0
+NVMI.US,D,20140122,000000,11.12,11.27,11.04,11.2,59418,0
+NVMI.US,D,20140123,000000,11.19,11.26,10.93,11.07,86500,0
+NVMI.US,D,20140124,000000,11.02,11.04,10.68,10.73,91400,0
+NVMI.US,D,20140127,000000,10.89,10.89,10.43,10.66,161400,0
+NVMI.US,D,20140128,000000,10.61,10.8,10.57,10.73,89400,0
+NVMI.US,D,20140129,000000,10.63,10.78,10.6,10.67,50041,0
+NVMI.US,D,20140130,000000,10.79,10.8,10.67,10.69,71151,0
+NVMI.US,D,20140131,000000,10.56,10.78,10.38,10.75,60900,0
+NVMI.US,D,20140203,000000,10.65,10.73,10.49,10.55,114594,0
+NVMI.US,D,20140204,000000,10.58,10.65,10.47,10.54,72324,0
+NVMI.US,D,20140205,000000,10.48,10.95,10.42,10.82,82217,0
+NVMI.US,D,20140206,000000,10.86,11.03,10.86,10.94,62475,0
+NVMI.US,D,20140207,000000,10.99,11.18,10.9,11.03,103376,0
+NVMI.US,D,20140210,000000,10.97,11.03,10.84,10.97,38074,0
+NVMI.US,D,20140211,000000,11.08,11.12,10.98,10.99,118963,0
+NVMI.US,D,20140212,000000,11.01,11.13,10.99,11,174674,0
+NVMI.US,D,20140213,000000,11,11.32,10.93,11.24,94728,0
+NVMI.US,D,20140214,000000,11.25,11.259,11.1,11.2,57207,0
+NVMI.US,D,20140218,000000,11.85,12.25,11.54,11.6,560461,0
+NVMI.US,D,20140219,000000,11.41,11.44,10.88,10.93,277254,0
+NVMI.US,D,20140220,000000,10.98,11.21,10.98,11.08,188598,0
+NVMI.US,D,20140221,000000,11.04,11.1,10.9,11,89986,0
+NVMI.US,D,20140224,000000,11.14,11.33,11.1,11.29,108034,0
+NVMI.US,D,20140225,000000,11.26,11.29,11.01,11.1,115471,0
+NVMI.US,D,20140226,000000,11.1,11.14,11.05,11.09,94074,0
+NVMI.US,D,20140227,000000,11.16,11.31,11.12,11.2,178470,0
+NVMI.US,D,20140228,000000,11.23,11.39,11.23,11.33,85935,0
+NVMI.US,D,20140303,000000,11.45,11.5,11.37,11.4,144517,0
+NVMI.US,D,20140304,000000,11.5,11.68,11.5,11.6,120547,0
+NVMI.US,D,20140305,000000,11.71,11.75,11.59,11.74,93454,0
+NVMI.US,D,20140306,000000,11.8,11.82,11.6,11.67,59492,0
+NVMI.US,D,20140307,000000,11.68,11.77,11.5,11.66,61088,0
+NVMI.US,D,20140310,000000,11.74,11.79,11.39,11.54,77711,0
+NVMI.US,D,20140311,000000,11.52,11.64,11.31,11.42,88346,0
+NVMI.US,D,20140312,000000,11.27,11.34,11.04,11.22,71175,0
+NVMI.US,D,20140313,000000,11.28,11.37,10.91,11.1,92215,0
+NVMI.US,D,20140314,000000,11.04,11.2,10.97,11.02,40085,0
+NVMI.US,D,20140317,000000,11.04,11.37,11.02,11.24,96807,0
+NVMI.US,D,20140318,000000,11.25,11.43,11.23,11.41,63400,0
+NVMI.US,D,20140319,000000,11.48,11.58,11.21,11.39,47509,0
+NVMI.US,D,20140320,000000,11.26,11.6,11.25,11.5,75844,0
+NVMI.US,D,20140321,000000,11.67,11.85,11.19,11.24,68261,0
+NVMI.US,D,20140324,000000,11.61,11.77,11.25,11.44,208376,0
+NVMI.US,D,20140325,000000,11.52,11.58,11.31,11.48,83410,0
+NVMI.US,D,20140326,000000,11.59,11.59,11.23,11.3,49800,0
+NVMI.US,D,20140327,000000,11.25,11.36,10.9,10.97,57823,0
+NVMI.US,D,20140328,000000,11.1,11.21,10.99,11.06,44687,0
+NVMI.US,D,20140331,000000,11.12,11.22,11.02,11.2,60171,0
+NVMI.US,D,20140401,000000,11.25,11.26,11.176,11.24,59274,0
+NVMI.US,D,20140402,000000,11.21,11.25,10.96,11.25,60274,0
+NVMI.US,D,20140403,000000,11.22,11.29,11.03,11.16,218440,0
+NVMI.US,D,20140404,000000,11.16,11.19,10.86,10.91,68889,0
+NVMI.US,D,20140407,000000,10.84,10.89,10.62,10.75,71513,0
+NVMI.US,D,20140408,000000,10.72,10.98,10.72,10.87,93259,0
+NVMI.US,D,20140409,000000,10.99,10.99,10.84,10.87,27090,0
+NVMI.US,D,20140410,000000,10.82,10.83,10.51,10.53,62813,0
+NVMI.US,D,20140411,000000,10.45,10.59,10.35,10.4,89424,0
+NVMI.US,D,20140414,000000,10.46,10.46,10.29,10.35,50522,0
+NVMI.US,D,20140415,000000,10.27,10.4,9.955,10.11,111725,0
+NVMI.US,D,20140416,000000,10.53,10.53,10.06,10.11,58431,0
+NVMI.US,D,20140417,000000,10.05,10.23,10.05,10.14,28442,0
+NVMI.US,D,20140421,000000,10.17,10.23,10.07,10.18,12609,0
+NVMI.US,D,20140422,000000,10.25,10.477,10.24,10.39,56026,0
+NVMI.US,D,20140423,000000,10.45,10.45,10.245,10.36,47413,0
+NVMI.US,D,20140424,000000,10.5,10.5,10.13,10.28,44020,0
+NVMI.US,D,20140425,000000,10.12,10.17,9.9,9.94,132770,0
+NVMI.US,D,20140428,000000,10,10,9.71,9.83,46389,0
+NVMI.US,D,20140429,000000,9.93,9.95,9.63,9.76,135216,0
+NVMI.US,D,20140430,000000,10.2,10.8,10.17,10.5,634267,0
+NVMI.US,D,20140501,000000,10.5,10.73,10.48,10.57,95070,0
+NVMI.US,D,20140502,000000,10.55,10.632,10.293,10.47,86896,0
+NVMI.US,D,20140505,000000,10.52,10.69,10.49,10.68,51785,0
+NVMI.US,D,20140506,000000,10.62,10.7,10.43,10.45,60519,0
+NVMI.US,D,20140507,000000,10.53,10.56,10.21,10.29,223177,0
+NVMI.US,D,20140508,000000,10.3,10.53,10.19,10.26,86073,0
+NVMI.US,D,20140509,000000,10.28,10.38,10.15,10.38,73214,0
+NVMI.US,D,20140512,000000,10.58,10.88,10.49,10.71,89485,0
+NVMI.US,D,20140513,000000,10.84,10.85,10.61,10.67,109158,0
+NVMI.US,D,20140514,000000,10.64,10.71,10.35,10.44,82277,0
+NVMI.US,D,20140515,000000,10.47,10.575,10.27,10.48,147917,0
+NVMI.US,D,20140516,000000,10.5,10.5,10.35,10.47,39551,0
+NVMI.US,D,20140519,000000,10.42,10.6,10.42,10.59,177052,0
+NVMI.US,D,20140520,000000,10.61,10.65,10.5,10.54,27962,0
+NVMI.US,D,20140521,000000,10.58,10.645,10.4,10.52,135650,0
+NVMI.US,D,20140522,000000,10.53,10.61,10.498,10.53,25126,0
+NVMI.US,D,20140523,000000,10.5,10.62,10.48,10.53,37919,0
+NVMI.US,D,20140527,000000,10.67,10.67,10.561,10.63,62217,0
+NVMI.US,D,20140528,000000,10.65,10.9,10.6,10.9,106877,0
+NVMI.US,D,20140529,000000,10.83,10.99,10.72,10.9,84559,0
+NVMI.US,D,20140530,000000,10.92,10.98,10.76,10.94,59481,0
+NVMI.US,D,20140602,000000,11,11.08,10.76,10.8,66721,0
+NVMI.US,D,20140603,000000,10.7,10.8,10.54,10.68,70639,0
+NVMI.US,D,20140604,000000,10.78,10.8,10.72,10.79,28773,0
+NVMI.US,D,20140605,000000,10.74,10.86,10.66,10.75,50635,0
+NVMI.US,D,20140606,000000,10.81,10.85,10.74,10.85,30031,0
+NVMI.US,D,20140609,000000,11,11.32,10.96,11.26,119608,0
+NVMI.US,D,20140610,000000,11.33,11.75,11.27,11.62,167400,0
+NVMI.US,D,20140611,000000,11.55,11.8,11.53,11.78,198244,0
+NVMI.US,D,20140612,000000,11.79,11.8,11.63,11.71,184953,0
+NVMI.US,D,20140613,000000,11.77,11.79,11.37,11.67,141094,0
+NVMI.US,D,20140616,000000,11.53,11.74,11.53,11.67,152300,0
+NVMI.US,D,20140617,000000,11.6,11.8,11.44,11.78,116540,0
+NVMI.US,D,20140618,000000,11.78,11.87,11.68,11.73,69778,0
+NVMI.US,D,20140619,000000,11.68,11.74,11.63,11.68,40441,0
+NVMI.US,D,20140620,000000,11.76,11.79,11.62,11.66,44082,0
+NVMI.US,D,20140623,000000,11.57,11.7,11.55,11.68,50665,0
+NVMI.US,D,20140624,000000,11.71,11.88,11.66,11.67,67155,0
+NVMI.US,D,20140625,000000,11.69,11.75,11.58,11.71,36528,0
+NVMI.US,D,20140626,000000,11.83,11.84,11.69,11.78,30522,0
+NVMI.US,D,20140627,000000,11.8,12.13,11.8,12,133516,0
+NVMI.US,D,20140630,000000,11.93,12.13,11.76,12.01,72905,0
+NVMI.US,D,20140701,000000,12.09,12.13,12,12.02,53977,0
+NVMI.US,D,20140702,000000,12,12.04,11.87,11.9,45600,0
+NVMI.US,D,20140703,000000,11.93,12.19,11.89,12.08,88949,0
+NVMI.US,D,20140707,000000,11.93,11.93,11.59,11.83,65528,0
+NVMI.US,D,20140708,000000,11.77,11.8,11.53,11.74,70066,0
+NVMI.US,D,20140709,000000,11.65,11.72,11.58,11.68,46548,0
+NVMI.US,D,20140710,000000,11.57,11.64,11.35,11.51,36378,0
+NVMI.US,D,20140711,000000,11.5,11.63,11.32,11.5,27598,0
+NVMI.US,D,20140714,000000,11.58,11.64,11.35,11.48,185949,0
+NVMI.US,D,20140715,000000,11.5,11.63,11.44,11.58,116909,0
+NVMI.US,D,20140716,000000,11.67,12.02,11.67,11.87,363466,0
+NVMI.US,D,20140717,000000,11.88,11.9,11.57,11.62,62935,0
+NVMI.US,D,20140718,000000,11.69,11.92,11.69,11.83,28888,0
+NVMI.US,D,20140721,000000,11.75,11.92,11.66,11.72,47858,0
+NVMI.US,D,20140722,000000,11.71,11.71,11.46,11.55,93956,0
+NVMI.US,D,20140723,000000,11.49,11.5,11.182,11.23,97753,0
+NVMI.US,D,20140724,000000,11.18,11.25,10.95,11.07,67717,0
+NVMI.US,D,20140725,000000,11.17,11.39,10.62,10.88,64686,0
+NVMI.US,D,20140728,000000,10.92,10.99,10.733,10.9,73981,0
+NVMI.US,D,20140729,000000,10.97,11.31,10.92,11.29,155517,0
+NVMI.US,D,20140730,000000,10.67,10.68,10.38,10.57,200264,0
+NVMI.US,D,20140731,000000,10.41,10.44,9.77,10.13,303505,0
+NVMI.US,D,20140801,000000,10.05,10.21,9.89,10.12,59952,0
+NVMI.US,D,20140804,000000,10.17,10.36,10,10.08,130113,0
+NVMI.US,D,20140805,000000,10.06,10.24,10.03,10.22,64298,0
+NVMI.US,D,20140806,000000,10.31,10.74,10.31,10.58,73333,0
+NVMI.US,D,20140807,000000,10.64,10.71,10.43,10.52,52110,0
+NVMI.US,D,20140808,000000,10.53,10.75,10.47,10.69,49152,0
+NVMI.US,D,20140811,000000,10.82,10.91,10.66,10.73,145822,0
+NVMI.US,D,20140812,000000,10.68,10.74,10.46,10.59,64979,0
+NVMI.US,D,20140813,000000,10.61,10.82,10.56,10.79,53515,0
+NVMI.US,D,20140814,000000,10.69,10.99,10.65,10.91,35078,0
+NVMI.US,D,20140815,000000,10.99,11.05,10.76,11.05,92118,0
+NVMI.US,D,20140818,000000,11.03,11.05,10.86,10.86,63946,0
+NVMI.US,D,20140819,000000,10.94,11.08,10.74,10.92,36994,0
+NVMI.US,D,20140820,000000,10.95,11.1,10.68,10.83,55939,0
+NVMI.US,D,20140821,000000,10.83,10.84,10.67,10.77,24182,0
+NVMI.US,D,20140822,000000,10.82,10.82,10.7,10.7,25320,0
+NVMI.US,D,20140825,000000,10.56,10.69,10.52,10.59,28068,0
+NVMI.US,D,20140826,000000,10.65,11.18,10.65,11.08,114126,0
+NVMI.US,D,20140827,000000,11.24,11.26,10.97,11.18,39718,0
+NVMI.US,D,20140828,000000,11.14,11.19,11.03,11.14,32266,0
+NVMI.US,D,20140829,000000,11.1,11.22,11.06,11.16,22491,0
+NVMI.US,D,20140902,000000,11.22,11.23,11.07,11.17,24821,0
+NVMI.US,D,20140903,000000,11.19,11.27,11.08,11.19,29977,0
+NVMI.US,D,20140904,000000,11.1,11.15,11.03,11.04,31541,0
+NVMI.US,D,20140905,000000,11.09,11.21,11.06,11.14,31005,0
+NVMI.US,D,20140908,000000,11.13,11.24,11.13,11.21,30309,0
+NVMI.US,D,20140909,000000,11.16,11.24,11.11,11.17,156523,0
+NVMI.US,D,20140910,000000,11.09,11.13,11.02,11.05,23450,0
+NVMI.US,D,20140911,000000,11.07,11.09,11,11.09,24891,0
+NVMI.US,D,20140912,000000,11.14,11.26,10.94,11.02,31847,0
+NVMI.US,D,20140915,000000,11.06,11.1,10.75,10.92,48100,0
+NVMI.US,D,20140916,000000,11.06,11.09,10.92,10.95,42441,0
+NVMI.US,D,20140917,000000,11.06,11.19,11.03,11.1,67014,0
+NVMI.US,D,20140918,000000,11.18,11.44,11.12,11.44,49674,0
+NVMI.US,D,20140919,000000,11.43,11.49,11.25,11.31,50482,0
+NVMI.US,D,20140922,000000,11.32,11.38,11.19,11.26,63648,0
+NVMI.US,D,20140923,000000,11.16,11.19,10.83,10.83,54326,0
+NVMI.US,D,20140924,000000,10.87,11.03,10.87,10.91,20653,0
+NVMI.US,D,20140925,000000,10.95,10.95,10.79,10.79,17013,0
+NVMI.US,D,20140926,000000,10.87,10.92,10.78,10.87,20741,0
+NVMI.US,D,20140929,000000,10.76,10.96,10.75,10.85,22848,0
+NVMI.US,D,20140930,000000,10.81,10.91,10.75,10.8,75089,0
+NVMI.US,D,20141001,000000,10.75,10.81,10.39,10.49,68803,0
+NVMI.US,D,20141002,000000,10.43,10.55,10.39,10.51,53257,0
+NVMI.US,D,20141003,000000,10.55,10.662,10.45,10.45,15270,0
+NVMI.US,D,20141006,000000,10.54,10.54,10.24,10.3,13760,0
+NVMI.US,D,20141007,000000,10.25,10.35,10.2,10.35,42145,0
+NVMI.US,D,20141008,000000,10.25,10.4,10.19,10.36,24153,0
+NVMI.US,D,20141009,000000,10.38,10.38,10.06,10.06,8892,0
+NVMI.US,D,20141010,000000,10,10.4,9.77,10.09,41760,0
+NVMI.US,D,20141013,000000,9.95,10,9.8,9.88,35202,0
+NVMI.US,D,20141014,000000,9.89,9.94,9.71,9.83,18651,0
+NVMI.US,D,20141015,000000,9.6,9.87,9.5,9.87,34299,0
+NVMI.US,D,20141016,000000,9.82,10.57,9.7,10.18,77576,0
+NVMI.US,D,20141017,000000,10.44,10.47,10.23,10.23,55202,0
+NVMI.US,D,20141020,000000,10.16,10.31,10.07,10.26,9008,0
+NVMI.US,D,20141021,000000,10.28,10.36,10.16,10.22,16495,0
+NVMI.US,D,20141022,000000,10.24,10.24,9.85,9.97,21940,0
+NVMI.US,D,20141023,000000,9.99,10.31,9.95,10.24,37514,0
+NVMI.US,D,20141024,000000,10.35,10.48,10.27,10.29,28094,0
+NVMI.US,D,20141027,000000,10.2,10.22,9.99,10.11,26405,0
+NVMI.US,D,20141028,000000,10.06,10.54,10.06,10.54,42154,0
+NVMI.US,D,20141029,000000,9.88,10.3,9.74,10.04,349458,0
+NVMI.US,D,20141030,000000,9.8,10.11,9.8,10.01,79682,0
+NVMI.US,D,20141031,000000,10.04,10.33,9.94,10.17,38267,0
+NVMI.US,D,20141103,000000,10.15,10.33,10.12,10.3,31225,0
+NVMI.US,D,20141104,000000,10.25,10.41,10.22,10.4,44056,0
+NVMI.US,D,20141105,000000,10.41,10.56,10.23,10.53,38331,0
+NVMI.US,D,20141106,000000,10.47,10.53,10.44,10.48,29706,0
+NVMI.US,D,20141107,000000,10.409,10.409,10.19,10.37,43555,0
+NVMI.US,D,20141110,000000,10.62,10.75,10.51,10.75,28658,0
+NVMI.US,D,20141111,000000,10.65,10.83,10.59,10.67,29574,0
+NVMI.US,D,20141112,000000,10.59,10.6,10.44,10.53,23228,0
+NVMI.US,D,20141113,000000,10.6,10.61,10.44,10.5,33326,0
+NVMI.US,D,20141114,000000,10.59,10.69,10.52,10.55,6888,0
+NVMI.US,D,20141117,000000,10.65,10.7,10.545,10.58,23005,0
+NVMI.US,D,20141118,000000,10.671,10.71,10.611,10.69,29446,0
+NVMI.US,D,20141119,000000,10.74,10.74,10.41,10.42,22156,0
+NVMI.US,D,20141120,000000,10.47,10.565,10.39,10.44,29234,0
+NVMI.US,D,20141121,000000,10.52,10.53,10.36,10.39,30127,0
+NVMI.US,D,20141124,000000,10.3,10.59,10.3,10.51,31673,0
+NVMI.US,D,20141125,000000,10.48,10.71,10.48,10.65,27944,0
+NVMI.US,D,20141126,000000,10.53,10.75,10.52,10.75,22710,0
+NVMI.US,D,20141128,000000,10.75,10.75,10.55,10.61,23523,0
+NVMI.US,D,20141201,000000,10.5,10.56,10.26,10.32,29481,0
+NVMI.US,D,20141202,000000,10.2,10.3,10.08,10.28,33629,0
+NVMI.US,D,20141203,000000,10.34,10.47,10.28,10.43,36951,0
+NVMI.US,D,20141204,000000,10.37,10.57,10.29,10.54,19896,0
+NVMI.US,D,20141205,000000,10.63,10.64,10.46,10.51,23790,0
+NVMI.US,D,20141208,000000,10.37,10.51,10.18,10.21,18343,0
+NVMI.US,D,20141209,000000,10.13,10.265,9.96,10.19,38977,0
+NVMI.US,D,20141210,000000,10.18,10.18,9.845,9.91,26058,0
+NVMI.US,D,20141211,000000,10.01,10.09,9.86,9.87,20342,0
+NVMI.US,D,20141212,000000,9.85,10.14,9.78,10.01,25275,0
+NVMI.US,D,20141215,000000,10.06,10.23,10.05,10.13,31847,0
+NVMI.US,D,20141216,000000,9.93,10.28,9.93,10.16,26215,0
+NVMI.US,D,20141217,000000,10.06,10.17,10,10.08,19380,0
+NVMI.US,D,20141218,000000,10.13,10.13,9.97,10.04,28561,0
+NVMI.US,D,20141219,000000,9.99,10.09,9.95,10.01,15490,0
+NVMI.US,D,20141222,000000,9.9,9.99,9.78,9.98,24904,0
+NVMI.US,D,20141223,000000,9.84,10.14,9.84,10.07,44015,0
+NVMI.US,D,20141224,000000,9.99,10.04,9.96,10.02,21759,0
+NVMI.US,D,20141226,000000,9.99,10.05,9.94,10,70039,0
+NVMI.US,D,20141229,000000,9.9,10,9.88,9.99,56489,0
+NVMI.US,D,20141230,000000,10.12,10.13,9.996,10.03,73531,0
+NVMI.US,D,20141231,000000,10.2,10.4,10.2,10.39,73749,0
+NVMI.US,D,20150102,000000,10.49,10.76,10.32,10.34,164651,0
+NVMI.US,D,20150105,000000,10.41,10.47,10.257,10.35,42852,0
+NVMI.US,D,20150106,000000,10.29,10.3,10.04,10.1,83129,0
+NVMI.US,D,20150107,000000,10.15,10.43,10.1,10.25,9700,0
+NVMI.US,D,20150108,000000,10.54,10.69,10.29,10.67,130422,0
+NVMI.US,D,20150109,000000,10.7,11.16,10.7,10.99,155989,0
+NVMI.US,D,20150112,000000,11.5,11.515,11.3,11.35,107490,0
+NVMI.US,D,20150113,000000,11.5,11.5,11.12,11.12,88829,0
+NVMI.US,D,20150114,000000,11.15,11.15,10.8,11.05,68109,0
+NVMI.US,D,20150115,000000,11.02,11.14,10.69,10.76,41828,0
+NVMI.US,D,20150116,000000,10.8,10.97,10.75,10.91,69951,0
+NVMI.US,D,20150120,000000,11.325,11.33,11.1,11.15,88042,0
+NVMI.US,D,20150121,000000,11.26,11.26,10.96,11.09,102784,0
+NVMI.US,D,20150122,000000,11.04,11.11,10.9,11.04,57008,0
+NVMI.US,D,20150123,000000,10.94,10.94,10.81,10.82,59490,0
+NVMI.US,D,20150126,000000,10.95,11.02,10.79,11,62112,0
+NVMI.US,D,20150127,000000,11.11,11.22,10.97,11.2,362274,0
+NVMI.US,D,20150128,000000,11.315,11.35,11.13,11.16,54745,0
+NVMI.US,D,20150129,000000,11.18,11.22,11,11.2,39770,0
+NVMI.US,D,20150130,000000,11.15,11.2,11.05,11.12,41604,0
+NVMI.US,D,20150202,000000,11.21,11.3,11.06,11.24,78720,0
+NVMI.US,D,20150203,000000,11.3,11.39,11.28,11.33,48156,0
+NVMI.US,D,20150204,000000,11.31,11.39,11.26,11.32,28474,0
+NVMI.US,D,20150205,000000,11.42,11.46,11.128,11.28,46342,0
+NVMI.US,D,20150206,000000,11.3,11.35,11.18,11.29,22296,0
+NVMI.US,D,20150209,000000,11.28,11.35,11.24,11.29,43041,0
+NVMI.US,D,20150210,000000,11.31,11.35,11.19,11.29,26453,0
+NVMI.US,D,20150211,000000,11.2,11.21,11.05,11.19,24674,0
+NVMI.US,D,20150212,000000,11.17,11.24,10.91,11,32386,0
+NVMI.US,D,20150213,000000,10.93,11.09,10.93,11.02,50203,0
+NVMI.US,D,20150217,000000,11.15,11.22,11.02,11.11,104723,0
+NVMI.US,D,20150218,000000,11.13,11.2,10.93,10.94,76545,0
+NVMI.US,D,20150219,000000,11.2,11.41,10.9,11.17,140623,0
+NVMI.US,D,20150220,000000,11.17,11.5,10.98,11.45,45726,0
+NVMI.US,D,20150223,000000,11.41,11.57,11.41,11.5,90212,0
+NVMI.US,D,20150224,000000,11.45,11.49,11.36,11.45,25973,0
+NVMI.US,D,20150225,000000,11.35,11.49,11.2,11.22,52631,0
+NVMI.US,D,20150226,000000,11.2,11.26,11.12,11.24,87519,0
+NVMI.US,D,20150227,000000,11.18,11.28,11.12,11.19,43220,0
+NVMI.US,D,20150302,000000,11.31,11.49,11.29,11.44,37100,0
+NVMI.US,D,20150303,000000,11.5,11.57,11.39,11.55,32300,0
+NVMI.US,D,20150304,000000,11.6,11.6,11.44,11.45,23600,0
+NVMI.US,D,20150305,000000,11.33,11.5,11.29,11.35,40500,0
+NVMI.US,D,20150306,000000,11.26,11.47,11.2,11.43,38100,0
+NVMI.US,D,20150309,000000,11.39,11.44,11.2,11.38,32100,0
+NVMI.US,D,20150310,000000,11.25,11.45,11.12,11.17,69900,0
+NVMI.US,D,20150311,000000,11.24,11.24,11.02,11.11,22700,0
+NVMI.US,D,20150312,000000,11.57,11.57,11.21,11.4,76900,0
+NVMI.US,D,20150313,000000,11.44,11.48,11.32,11.38,35700,0
+NVMI.US,D,20150316,000000,11.5,11.73,11.42,11.7,54600,0
+NVMI.US,D,20150317,000000,11.58,11.65,11.48,11.62,39300,0
+NVMI.US,D,20150318,000000,11.68,11.94,11.65,11.94,55700,0
+NVMI.US,D,20150319,000000,11.85,12,11.84,12,49100,0
+NVMI.US,D,20150320,000000,12,12.1,11.85,11.94,56300,0
+NVMI.US,D,20150323,000000,11.86,12.01,11.85,11.98,58700,0
+NVMI.US,D,20150324,000000,12,12.1,11.92,11.97,51100,0
+NVMI.US,D,20150325,000000,11.99,11.99,11.54,11.74,48500,0
+NVMI.US,D,20150326,000000,11.59,11.64,11.4,11.5,46600,0
+NVMI.US,D,20150327,000000,11.56,11.63,11.35,11.49,34600,0
+NVMI.US,D,20150330,000000,11.56,11.59,11.45,11.56,22800,0
+NVMI.US,D,20150331,000000,11.52,11.6,11.355,11.52,13933,0
+NVMI.US,D,20150401,000000,11.63,11.65,11.51,11.58,25000,0
+NVMI.US,D,20150402,000000,11.8,11.84,11.61,11.74,20500,0
+NVMI.US,D,20150406,000000,11.84,11.84,11.65,11.74,17800,0
+NVMI.US,D,20150407,000000,11.76,11.87,11.76,11.78,39281,0
+NVMI.US,D,20150408,000000,11.75,11.88,11.7,11.85,9000,0
+NVMI.US,D,20150409,000000,11.8,11.89,11.737,11.8,13804,0
+NVMI.US,D,20150410,000000,11.86,11.89,11.78,11.83,3400,0
+NVMI.US,D,20150413,000000,11.79,11.93,11.79,11.87,24600,0
+NVMI.US,D,20150414,000000,11.89,11.95,11.81,11.84,57600,0
+NVMI.US,D,20150415,000000,11.99,12.065,11.82,11.84,47779,0
+NVMI.US,D,20150416,000000,11.79,11.85,11.75,11.82,28693,0
+NVMI.US,D,20150417,000000,11.86,11.86,11.64,11.64,17500,0
+NVMI.US,D,20150420,000000,11.73,11.76,11.63,11.66,41514,0
+NVMI.US,D,20150421,000000,11.62,11.64,11.52,11.61,22109,0
+NVMI.US,D,20150422,000000,12.09,12.09,11.69,12,45135,0
+NVMI.US,D,20150423,000000,11.87,11.99,11.73,11.9,30300,0
+NVMI.US,D,20150424,000000,11.85,11.92,11.81,11.86,20582,0
+NVMI.US,D,20150427,000000,11.82,11.9,11.68,11.75,7700,0
+NVMI.US,D,20150428,000000,11.75,11.75,11.65,11.68,11360,0
+NVMI.US,D,20150429,000000,11.56,11.6,11.39,11.39,28900,0
+NVMI.US,D,20150430,000000,11.4,11.4,11.03,11.03,10400,0
+NVMI.US,D,20150501,000000,11.18,11.26,11.01,11.04,29200,0
+NVMI.US,D,20150504,000000,11.04,11.07,10.96,10.96,7700,0
+NVMI.US,D,20150505,000000,10.93,11.05,10.82,10.84,19800,0
+NVMI.US,D,20150506,000000,10.91,10.93,10.57,10.79,63072,0
+NVMI.US,D,20150507,000000,10.68,11.14,10.58,10.96,69118,0
+NVMI.US,D,20150508,000000,10.95,11.13,10.95,11.06,45200,0
+NVMI.US,D,20150511,000000,11.19,11.46,11.19,11.4,24000,0
+NVMI.US,D,20150512,000000,11.32,11.4,11.23,11.36,24974,0
+NVMI.US,D,20150513,000000,11.8,11.84,11.72,11.78,131800,0
+NVMI.US,D,20150514,000000,11.82,11.83,11.52,11.79,103400,0
+NVMI.US,D,20150515,000000,11.8,11.82,11.7,11.76,22202,0
+NVMI.US,D,20150518,000000,11.91,12.08,11.85,11.93,59658,0
+NVMI.US,D,20150519,000000,11.99,12.1,11.95,11.97,124963,0
+NVMI.US,D,20150520,000000,12,12.06,11.97,12.01,26900,0
+NVMI.US,D,20150521,000000,12.1,12.17,12.02,12.14,50700,0
+NVMI.US,D,20150522,000000,12.16,12.33,12.15,12.15,42900,0
+NVMI.US,D,20150526,000000,12.15,12.17,11.88,11.95,62792,0
+NVMI.US,D,20150527,000000,11.95,12.15,11.94,12.08,44900,0
+NVMI.US,D,20150528,000000,12.06,12.3,11.97,12.26,44663,0
+NVMI.US,D,20150529,000000,12.3,12.3,11.8,12.24,35800,0
+NVMI.US,D,20150601,000000,12.29,12.5,12.23,12.24,45568,0
+NVMI.US,D,20150602,000000,12.35,12.61,12.35,12.61,44361,0
+NVMI.US,D,20150603,000000,12.84,12.94,12.62,12.81,234300,0
+NVMI.US,D,20150604,000000,12.85,13.02,12.85,12.89,45600,0
+NVMI.US,D,20150605,000000,12.89,13.1,12.89,12.95,31900,0
+NVMI.US,D,20150608,000000,13.02,13.04,12.84,12.92,16100,0
+NVMI.US,D,20150609,000000,12.86,12.86,12.58,12.71,15639,0
+NVMI.US,D,20150610,000000,12.62,12.83,12.55,12.74,54295,0
+NVMI.US,D,20150611,000000,12.73,12.77,12.68,12.71,6714,0
+NVMI.US,D,20150612,000000,12.66,12.97,12.5,12.71,178400,0
+NVMI.US,D,20150615,000000,12.66,12.92,12.6,12.75,65800,0
+NVMI.US,D,20150616,000000,12.79,12.89,12.69,12.77,12400,0
+NVMI.US,D,20150617,000000,12.88,13,12.81,13,33100,0
+NVMI.US,D,20150618,000000,12.98,13.21,12.86,12.97,111500,0
+NVMI.US,D,20150619,000000,12.95,13.01,12.86,12.89,19900,0
+NVMI.US,D,20150622,000000,13.19,13.34,12.86,12.88,159900,0
+NVMI.US,D,20150623,000000,12.89,13.05,12.747,12.99,42569,0
+NVMI.US,D,20150624,000000,13.04,13.15,12.96,13.06,89600,0
+NVMI.US,D,20150625,000000,12.99,13.11,12.97,13.02,67400,0
+NVMI.US,D,20150626,000000,13.05,13.11,12.89,12.99,45000,0
+NVMI.US,D,20150629,000000,12.63,12.8,12.47,12.57,57900,0
+NVMI.US,D,20150630,000000,12.69,12.69,12.49,12.5,19955,0
+NVMI.US,D,20150701,000000,12.66,12.68,12.54,12.65,27400,0
+NVMI.US,D,20150702,000000,12.82,12.94,12.69,12.82,31900,0
+NVMI.US,D,20150706,000000,13.06,13.06,12.69,12.82,44200,0
+NVMI.US,D,20150707,000000,12.87,12.87,12.57,12.73,59700,0
+NVMI.US,D,20150708,000000,12.61,12.67,12.29,12.38,59000,0
+NVMI.US,D,20150709,000000,12.47,12.57,12.3,12.37,25900,0
+NVMI.US,D,20150710,000000,12.46,12.48,12.38,12.43,79200,0
+NVMI.US,D,20150713,000000,12.57,12.6,12.48,12.49,32600,0
+NVMI.US,D,20150714,000000,12.57,12.57,12.26,12.46,115200,0
+NVMI.US,D,20150715,000000,12.47,12.49,12.34,12.35,9705,0
+NVMI.US,D,20150716,000000,12.42,12.48,12.14,12.4,78300,0
+NVMI.US,D,20150717,000000,12.49,12.49,12.29,12.34,71200,0
+NVMI.US,D,20150720,000000,12.41,12.46,12.23,12.35,57500,0
+NVMI.US,D,20150721,000000,12.42,12.5,12.38,12.48,35000,0
+NVMI.US,D,20150722,000000,12.33,12.4,12.28,12.33,33300,0
+NVMI.US,D,20150723,000000,12.43,12.47,12.29,12.29,46400,0
+NVMI.US,D,20150724,000000,12.28,12.28,11.97,11.99,65500,0
+NVMI.US,D,20150727,000000,12.15,12.24,12.14,12.2,67500,0
+NVMI.US,D,20150728,000000,12.25,12.35,12.01,12.17,54000,0
+NVMI.US,D,20150729,000000,12.79,12.79,12.2,12.36,100700,0
+NVMI.US,D,20150730,000000,12.33,12.48,12.27,12.45,87400,0
+NVMI.US,D,20150731,000000,12.66,12.66,12.46,12.49,44800,0
+NVMI.US,D,20150803,000000,12.44,12.44,12.16,12.25,85211,0
+NVMI.US,D,20150804,000000,12.31,12.31,12.13,12.18,32400,0
+NVMI.US,D,20150805,000000,12.24,12.38,12.05,12.1,61700,0
+NVMI.US,D,20150806,000000,12.1,12.15,11.815,11.83,40904,0
+NVMI.US,D,20150807,000000,11.77,12.01,11.76,11.93,34400,0
+NVMI.US,D,20150810,000000,12.02,12.19,12.02,12.13,30600,0
+NVMI.US,D,20150811,000000,12.17,12.21,12.12,12.14,33012,0
+NVMI.US,D,20150812,000000,11.93,12.12,11.92,12.1,29000,0
+NVMI.US,D,20150813,000000,12.14,12.36,12.09,12.17,39900,0
+NVMI.US,D,20150814,000000,12.1,12.21,11.95,12.15,11500,0
+NVMI.US,D,20150817,000000,12.2,12.21,11.97,12.11,42200,0
+NVMI.US,D,20150818,000000,12.12,12.18,11.97,12.01,33600,0
+NVMI.US,D,20150819,000000,12.06,12.1,11.94,12.04,8800,0
+NVMI.US,D,20150820,000000,11.87,11.91,11.61,11.65,32000,0
+NVMI.US,D,20150821,000000,11.65,11.65,11.25,11.3,55500,0
+NVMI.US,D,20150824,000000,10.61,10.66,10.13,10.31,99849,0
+NVMI.US,D,20150825,000000,10.95,11,10.24,10.29,35900,0
+NVMI.US,D,20150826,000000,10.49,10.8,10.33,10.8,65900,0
+NVMI.US,D,20150827,000000,10.86,11.22,10.86,11.2,22100,0
+NVMI.US,D,20150828,000000,11.21,11.21,10.99,11.07,8800,0
+NVMI.US,D,20150831,000000,10.93,11.13,10.87,10.93,25800,0
+NVMI.US,D,20150901,000000,10.58,10.83,10.58,10.58,24300,0
+NVMI.US,D,20150902,000000,10.73,10.78,10.6,10.65,43600,0
+NVMI.US,D,20150903,000000,10.8,10.8,10.68,10.72,36900,0
+NVMI.US,D,20150904,000000,10.64,10.83,10.61,10.71,36400,0
+NVMI.US,D,20150908,000000,10.94,10.97,10.82,10.88,20600,0
+NVMI.US,D,20150909,000000,11.1,11.1,10.85,10.85,18900,0
+NVMI.US,D,20150910,000000,10.9,10.92,10.6,10.61,42510,0
+NVMI.US,D,20150911,000000,10.63,10.64,10.46,10.51,64000,0
+NVMI.US,D,20150914,000000,10.5,10.54,10.36,10.38,28800,0
+NVMI.US,D,20150915,000000,10.43,10.58,10.4,10.44,108800,0
+NVMI.US,D,20150916,000000,10.47,10.51,10.38,10.39,26100,0
+NVMI.US,D,20150917,000000,10.38,10.43,10.275,10.29,31726,0
+NVMI.US,D,20150918,000000,10.21,10.28,10,10.24,45700,0
+NVMI.US,D,20150921,000000,10.26,10.6,10.26,10.53,29400,0
+NVMI.US,D,20150922,000000,10.45,10.45,10.16,10.22,9900,0
+NVMI.US,D,20150923,000000,10.19,11.16,9.89,10.1,18095,0
+NVMI.US,D,20150924,000000,10.07,10.2,9.91,10.09,21051,0
+NVMI.US,D,20150925,000000,10.2,10.32,9.86,9.88,11000,0
+NVMI.US,D,20150928,000000,9.9,9.9,9.43,9.56,39948,0
+NVMI.US,D,20150929,000000,9.58,9.65,9.58,9.63,3500,0
+NVMI.US,D,20150930,000000,9.77,9.98,9.6,9.62,12600,0
+NVMI.US,D,20151001,000000,9.66,9.72,9.61,9.68,8700,0
+NVMI.US,D,20151002,000000,9.55,10.01,9.55,9.96,7800,0
+NVMI.US,D,20151005,000000,9.99,10.27,9.87,10.09,14592,0
+NVMI.US,D,20151006,000000,10.11,10.12,9.85,9.9,39200,0
+NVMI.US,D,20151007,000000,10.09,10.6,10.09,10.48,40700,0
+NVMI.US,D,20151008,000000,10.41,10.49,10.33,10.46,36400,0
+NVMI.US,D,20151009,000000,10.32,10.45,10.08,10.35,81400,0
+NVMI.US,D,20151012,000000,10.4,10.44,10.13,10.28,10477,0
+NVMI.US,D,20151013,000000,10.12,10.26,10.08,10.11,6200,0
+NVMI.US,D,20151014,000000,10.09,10.36,10.09,10.24,5000,0
+NVMI.US,D,20151015,000000,10.19,10.38,10.18,10.28,5300,0
+NVMI.US,D,20151016,000000,10.32,10.45,10.32,10.39,11500,0
+NVMI.US,D,20151019,000000,10.38,10.45,10.3,10.45,20813,0
+NVMI.US,D,20151020,000000,10.45,10.58,10.29,10.4,21245,0
+NVMI.US,D,20151021,000000,10.55,10.56,9.96,10.19,80900,0
+NVMI.US,D,20151022,000000,10.17,10.19,9.9,9.97,55000,0
+NVMI.US,D,20151023,000000,10.09,10.33,10.03,10.29,23500,0
+NVMI.US,D,20151026,000000,10.2,10.2,10,10.14,35900,0
+NVMI.US,D,20151027,000000,10.14,10.23,10,10.2,21800,0
+NVMI.US,D,20151028,000000,10.37,10.51,10.24,10.3,72100,0
+NVMI.US,D,20151029,000000,10.37,10.46,10.24,10.24,44800,0
+NVMI.US,D,20151030,000000,10.3,10.3,10.14,10.29,15800,0
+NVMI.US,D,20151102,000000,10.41,10.55,10.39,10.44,49524,0
+NVMI.US,D,20151103,000000,10.49,10.75,10.49,10.64,35000,0
+NVMI.US,D,20151104,000000,10.84,10.9,10.75,10.77,26914,0
+NVMI.US,D,20151105,000000,10.86,10.92,10.77,10.83,10400,0
+NVMI.US,D,20151106,000000,10.79,10.9,10.71,10.86,10300,0
+NVMI.US,D,20151109,000000,10.87,10.97,10.75,10.87,16487,0
+NVMI.US,D,20151110,000000,10.75,10.9,10.71,10.82,12500,0
+NVMI.US,D,20151111,000000,10.93,10.93,10.73,10.76,12100,0
+NVMI.US,D,20151112,000000,10.74,10.79,10.7,10.7,8800,0
+NVMI.US,D,20151113,000000,10.71,10.73,10.58,10.58,20800,0
+NVMI.US,D,20151116,000000,10.63,10.65,10.5,10.64,6100,0
+NVMI.US,D,20151117,000000,10.72,10.77,10.63,10.72,10600,0
+NVMI.US,D,20151118,000000,10.94,10.94,10.81,10.86,13600,0
+NVMI.US,D,20151119,000000,10.98,11,10.92,10.96,12200,0
+NVMI.US,D,20151120,000000,10.97,11,10.52,10.97,4200,0
+NVMI.US,D,20151123,000000,11,11.01,10.9,10.9,16200,0
+NVMI.US,D,20151124,000000,10.78,10.8,10.68,10.72,9800,0
+NVMI.US,D,20151125,000000,10.91,10.94,10.75,10.82,12200,0
+NVMI.US,D,20151127,000000,10.72,10.72,10.6,10.64,2900,0
+NVMI.US,D,20151130,000000,10.57,10.57,10.42,10.55,13300,0
+NVMI.US,D,20151201,000000,10.53,10.6,10.52,10.57,14991,0
+NVMI.US,D,20151202,000000,10.61,10.79,10.47,10.52,78490,0
+NVMI.US,D,20151203,000000,10.61,10.805,10.44,10.6,36745,0
+NVMI.US,D,20151204,000000,10.65,10.8,10.65,10.8,32000,0
+NVMI.US,D,20151207,000000,10.8,10.8,10.69,10.79,5000,0
+NVMI.US,D,20151208,000000,10.74,10.876,10.72,10.82,9134,0
+NVMI.US,D,20151209,000000,10.92,11.2,10.92,11.05,128800,0
+NVMI.US,D,20151210,000000,11,11.08,10.96,11.04,31400,0
+NVMI.US,D,20151211,000000,10.91,11.02,10.81,10.84,19000,0
+NVMI.US,D,20151214,000000,10.68,10.75,10.56,10.65,28248,0
+NVMI.US,D,20151215,000000,10.53,10.54,10.36,10.42,53200,0
+NVMI.US,D,20151216,000000,10.5,10.62,10.47,10.62,36900,0
+NVMI.US,D,20151217,000000,10.69,10.76,10.51,10.51,15600,0
+NVMI.US,D,20151218,000000,10.53,10.53,10.34,10.34,26100,0
+NVMI.US,D,20151221,000000,10.46,10.58,10.41,10.58,17000,0
+NVMI.US,D,20151222,000000,10.44,10.44,10.34,10.43,10939,0
+NVMI.US,D,20151223,000000,10.27,10.39,10.23,10.35,56300,0
+NVMI.US,D,20151224,000000,10.2,10.32,10.18,10.31,18646,0
+NVMI.US,D,20151228,000000,10.21,10.33,10.16,10.32,25065,0
+NVMI.US,D,20151229,000000,10.22,10.25,10.18,10.21,31897,0
+NVMI.US,D,20151230,000000,10.12,10.14,9.96,9.96,11122,0
+NVMI.US,D,20151231,000000,10,10.04,9.74,9.8,23363,0
+NVMI.US,D,20160104,000000,9.84,9.95,9.82,9.93,15983,0
+NVMI.US,D,20160105,000000,10.06,10.11,10,10.03,18910,0
+NVMI.US,D,20160106,000000,10.03,10.08,10,10.04,4830,0
+NVMI.US,D,20160107,000000,9.92,9.93,9.82,9.83,17259,0
+NVMI.US,D,20160108,000000,9.87,9.87,9.68,9.68,9192,0
+NVMI.US,D,20160111,000000,9.71,9.74,9.32,9.41,50303,0
+NVMI.US,D,20160112,000000,9.48,9.66,9.48,9.63,19760,0
+NVMI.US,D,20160113,000000,9.65,9.66,9.31,9.35,19944,0
+NVMI.US,D,20160114,000000,9.2,9.4,9.04,9.36,22608,0
+NVMI.US,D,20160115,000000,9.11,9.28,9.01,9.2,35353,0
+NVMI.US,D,20160119,000000,9.09,9.15,8.9,9.02,30100,0
+NVMI.US,D,20160120,000000,8.73,9.03,8.57,9.02,38793,0
+NVMI.US,D,20160121,000000,8.89,8.92,8.8,8.8,15415,0
+NVMI.US,D,20160122,000000,8.94,8.99,8.91,8.97,16504,0
+NVMI.US,D,20160125,000000,8.86,8.88,8.79,8.85,19481,0
+NVMI.US,D,20160126,000000,8.79,8.87,8.73,8.85,10547,0
+NVMI.US,D,20160127,000000,8.74,8.87,8.7145,8.85,56624,0
+NVMI.US,D,20160128,000000,8.95,9.14,8.9,9.07,12202,0
+NVMI.US,D,20160129,000000,9.12,9.27,9.12,9.24,9459,0
+NVMI.US,D,20160201,000000,9.21,9.31,9.14,9.31,16421,0
+NVMI.US,D,20160202,000000,9.62,9.6754,9.56,9.56,62827,0
+NVMI.US,D,20160203,000000,9.71,9.76,9.59,9.66,38407,0
+NVMI.US,D,20160204,000000,9.63,9.79,9.61,9.77,12862,0
+NVMI.US,D,20160205,000000,9.77,9.77,9.62,9.63,20508,0
+NVMI.US,D,20160208,000000,9.5,9.58,9.43,9.54,40519,0
+NVMI.US,D,20160209,000000,9.45,9.47,9.33,9.35,12029,0
+NVMI.US,D,20160210,000000,9.47,9.49,9.41,9.43,11471,0
+NVMI.US,D,20160211,000000,9.23,9.27,9.17,9.27,9223,0
+NVMI.US,D,20160212,000000,9.34,9.38,9.3,9.3,3854,0
+NVMI.US,D,20160216,000000,9.42,9.55,9.42,9.51,13916,0
+NVMI.US,D,20160217,000000,9.5,9.7615,9.48,9.73,63729,0
+NVMI.US,D,20160218,000000,9.9,9.96,9.75,9.96,59938,0
+NVMI.US,D,20160219,000000,9.86,10,9.8489,9.95,19751,0
+NVMI.US,D,20160222,000000,10.38,10.4699,10.31,10.36,87708,0
+NVMI.US,D,20160223,000000,10.31,10.39,10.2401,10.35,56461,0
+NVMI.US,D,20160224,000000,10.33,10.56,10.32,10.56,33692,0
+NVMI.US,D,20160225,000000,10.49,10.51,10.44,10.51,6295,0
+NVMI.US,D,20160226,000000,10.61,10.68,10.56,10.68,50304,0
+NVMI.US,D,20160229,000000,10.5,10.71,10.5,10.68,15315,0
+NVMI.US,D,20160301,000000,10.77,11.47,10.77,11.243,57925,0
+NVMI.US,D,20160302,000000,11.03,11.06,10.91,10.94,23353,0
+NVMI.US,D,20160303,000000,10.93,11.0266,10.89,10.93,17460,0
+NVMI.US,D,20160304,000000,10.9272,11,10.88,10.88,4767,0
+NVMI.US,D,20160307,000000,10.56,10.68,10.56,10.67,23154,0
+NVMI.US,D,20160308,000000,10.52,10.62,10.45,10.61,180120,0
+NVMI.US,D,20160309,000000,10.44,10.59,10.44,10.54,10286,0
+NVMI.US,D,20160310,000000,10.45,10.54,10.41,10.42,23822,0
+NVMI.US,D,20160311,000000,10.45,10.72,10.45,10.63,11174,0
+NVMI.US,D,20160314,000000,10.82,10.87,10.76,10.79,33879,0
+NVMI.US,D,20160315,000000,10.74,10.74,10.49,10.5,18886,0
+NVMI.US,D,20160316,000000,10.56,10.7,10.56,10.65,8824,0
+NVMI.US,D,20160317,000000,10.67,10.72,10.53,10.66,27721,0
+NVMI.US,D,20160318,000000,10.72,10.79,10.66,10.67,13499,0
+NVMI.US,D,20160321,000000,10.71,10.75,10.46,10.52,35657,0
+NVMI.US,D,20160322,000000,10.48,10.51,10.43,10.45,13672,0
+NVMI.US,D,20160323,000000,10.46,10.46,10.22,10.23,17227,0
+NVMI.US,D,20160324,000000,10.16,10.25,10.16,10.22,17556,0
+NVMI.US,D,20160328,000000,10.07,10.11,9.94,10.04,19624,0
+NVMI.US,D,20160329,000000,10.06,10.35,10.06,10.23,31606,0
+NVMI.US,D,20160330,000000,10.3,10.3858,10.24,10.34,19428,0
+NVMI.US,D,20160331,000000,10.43,10.51,10.35,10.41,13316,0
+NVMI.US,D,20160401,000000,10.41,10.435,10.38,10.4,6219,0
+NVMI.US,D,20160404,000000,10.47,10.58,10.47,10.51,22269,0
+NVMI.US,D,20160405,000000,10.45,10.48,10.38,10.39,8250,0
+NVMI.US,D,20160406,000000,10.43,10.49,10.42,10.47,2260,0
+NVMI.US,D,20160407,000000,10.53,10.57,10.51,10.52,12309,0
+NVMI.US,D,20160408,000000,10.513,10.54,10.45,10.48,7431,0
+NVMI.US,D,20160411,000000,10.69,10.74,10.6,10.61,27782,0
+NVMI.US,D,20160412,000000,10.69,10.73,10.6001,10.68,21288,0
+NVMI.US,D,20160413,000000,10.66,10.66,10.53,10.64,8854,0
+NVMI.US,D,20160414,000000,10.58,10.69,10.54,10.68,109519,0
+NVMI.US,D,20160415,000000,10.68,10.9099,10.59,10.61,41005,0
+NVMI.US,D,20160418,000000,10.55,10.75,10.55,10.65,16281,0
+NVMI.US,D,20160419,000000,10.73,10.77,10.6816,10.74,11713,0
+NVMI.US,D,20160420,000000,10.68,10.8,10.68,10.72,9671,0
+NVMI.US,D,20160421,000000,10.81,10.86,10.77,10.77,11847,0
+NVMI.US,D,20160422,000000,10.73,10.83,10.7,10.72,25209,0
+NVMI.US,D,20160425,000000,10.72,10.8,10.71,10.76,9496,0
+NVMI.US,D,20160426,000000,10.85,10.91,10.75,10.82,10180,0
+NVMI.US,D,20160427,000000,10.82,11.26,10.82,11.03,9182,0
+NVMI.US,D,20160428,000000,11.03,11.25,10.89,10.89,8440,0
+NVMI.US,D,20160429,000000,10.81,11.1834,10.81,11.05,9495,0
+NVMI.US,D,20160502,000000,11.08,11.24,11,11.2,38789,0
+NVMI.US,D,20160503,000000,11.2099,11.34,11.19,11.31,34684,0
+NVMI.US,D,20160504,000000,11.15,11.38,11.15,11.15,72092,0
+NVMI.US,D,20160505,000000,11.24,11.39,11.21,11.25,25568,0
+NVMI.US,D,20160506,000000,11.21,11.28,11.15,11.28,12611,0
+NVMI.US,D,20160509,000000,11.34,11.46,11.34,11.42,18042,0
+NVMI.US,D,20160510,000000,11.4403,11.49,11.41,11.44,8481,0
+NVMI.US,D,20160511,000000,11.43,11.5,11.3801,11.43,10999,0
+NVMI.US,D,20160512,000000,11.43,11.45,11.33,11.34,10400,0
+NVMI.US,D,20160513,000000,11.4,11.43,11.26,11.3,14481,0
+NVMI.US,D,20160516,000000,11.21,11.38,11.15,11.28,18640,0
+NVMI.US,D,20160517,000000,11.41,11.53,11.4,11.51,66895,0
+NVMI.US,D,20160518,000000,11.4,11.63,11.4,11.51,142240,0
+NVMI.US,D,20160519,000000,11.33,11.42,11.32,11.32,13387,0
+NVMI.US,D,20160520,000000,11.4,11.58,11.4,11.43,17080,0
+NVMI.US,D,20160523,000000,11.36,11.68,11.32,11.65,88319,0
+NVMI.US,D,20160524,000000,11.72,11.88,11.72,11.76,21333,0
+NVMI.US,D,20160525,000000,11.85,11.96,11.7601,11.77,22845,0
+NVMI.US,D,20160526,000000,11.65,11.81,11.65,11.72,9659,0
+NVMI.US,D,20160527,000000,11.78,11.82,11.74,11.79,4650,0
+NVMI.US,D,20160531,000000,11.67,11.86,11.67,11.86,92870,0
+NVMI.US,D,20160601,000000,11.71,11.87,11.69,11.86,5762,0
+NVMI.US,D,20160602,000000,11.69,11.8999,11.6128,11.83,10556,0
+NVMI.US,D,20160603,000000,11.88,11.89,11.78,11.83,4657,0
+NVMI.US,D,20160606,000000,11.73,11.85,11.71,11.78,13470,0
+NVMI.US,D,20160607,000000,11.65,11.65,11.5207,11.56,17551,0
+NVMI.US,D,20160608,000000,11.5876,11.64,11.5,11.6,8390,0
+NVMI.US,D,20160609,000000,11.59,11.61,11.52,11.59,4700,0
+NVMI.US,D,20160610,000000,11.59,11.59,11.41,11.47,10719,0
+NVMI.US,D,20160613,000000,11.51,11.66,11.445,11.47,33951,0
+NVMI.US,D,20160614,000000,11.547,11.58,11.415,11.55,16342,0
+NVMI.US,D,20160615,000000,11.45,11.49,11.37,11.46,11400,0
+NVMI.US,D,20160616,000000,11.46,11.47,11.38,11.41,30342,0
+NVMI.US,D,20160617,000000,11.38,11.4522,11.3162,11.41,7109,0
+NVMI.US,D,20160620,000000,11.57,11.6,11.51,11.52,4053,0
+NVMI.US,D,20160621,000000,11.57,11.59,11.5,11.57,4512,0
+NVMI.US,D,20160622,000000,11.6,11.64,11.53,11.57,4839,0
+NVMI.US,D,20160623,000000,11.6,11.67,11.5747,11.61,8326,0
+NVMI.US,D,20160624,000000,11.05,11.36,11.05,11.17,18711,0
+NVMI.US,D,20160627,000000,10.96,10.96,10.67,10.67,19347,0
+NVMI.US,D,20160628,000000,10.88,11.05,10.84,10.95,73588,0
+NVMI.US,D,20160629,000000,10.93,10.9389,10.84,10.87,9125,0
+NVMI.US,D,20160630,000000,10.86,10.96,10.85,10.94,19314,0
+NVMI.US,D,20160701,000000,10.93,10.97,10.89,10.95,3450,0
+NVMI.US,D,20160705,000000,10.87,10.87,10.78,10.8,61927,0
+NVMI.US,D,20160706,000000,10.77,10.91,10.77,10.86,1001,0
+NVMI.US,D,20160707,000000,10.96,11,10.875,10.895,16375,0
+NVMI.US,D,20160708,000000,11.0101,11.09,11.0101,11.05,1160,0
+NVMI.US,D,20160711,000000,11.55,11.74,11.53,11.6,63995,0
+NVMI.US,D,20160712,000000,11.82,11.9,11.78,11.81,18202,0
+NVMI.US,D,20160713,000000,11.77,11.8,11.6301,11.67,4535,0
+NVMI.US,D,20160714,000000,11.79,11.79,11.645,11.66,17087,0
+NVMI.US,D,20160715,000000,11.6195,11.73,11.6,11.63,6340,0
+NVMI.US,D,20160718,000000,11.52,11.55,11.48,11.52,9754,0
+NVMI.US,D,20160719,000000,11.45,11.5,11.37,11.44,22967,0
+NVMI.US,D,20160720,000000,11.42,11.5,11.36,11.4,13557,0
+NVMI.US,D,20160721,000000,11.3,11.38,11.25,11.28,7382,0
+NVMI.US,D,20160722,000000,11.2996,11.3,11.21,11.3,7270,0
+NVMI.US,D,20160725,000000,11.43,11.44,11.27,11.31,10772,0
+NVMI.US,D,20160726,000000,11.42,11.42,11.18,11.29,47507,0
+NVMI.US,D,20160727,000000,11.39,11.39,11.25,11.31,35644,0
+NVMI.US,D,20160728,000000,11.31,11.33,11.23,11.25,5452,0
+NVMI.US,D,20160729,000000,11.25,11.34,11.25,11.27,8817,0
+NVMI.US,D,20160801,000000,11.28,11.35,11.24,11.24,13759,0
+NVMI.US,D,20160802,000000,11.37,11.44,11.29,11.43,29400,0
+NVMI.US,D,20160803,000000,11.55,11.55,11.27,11.32,22417,0
+NVMI.US,D,20160804,000000,11.18,11.19,11.05,11.1,23568,0
+NVMI.US,D,20160805,000000,11.16,11.29,11.11,11.19,22120,0
+NVMI.US,D,20160808,000000,11.33,11.43,11.28,11.37,15843,0
+NVMI.US,D,20160809,000000,11.32,11.3315,10.94,11.17,33313,0
+NVMI.US,D,20160810,000000,11.32,11.3432,11.15,11.27,32555,0
+NVMI.US,D,20160811,000000,11.3,11.32,11.19,11.28,8897,0
+NVMI.US,D,20160812,000000,11.35,11.35,11.14,11.27,76491,0
+NVMI.US,D,20160815,000000,11.41,11.5,11.35,11.45,10770,0
+NVMI.US,D,20160816,000000,11.47,11.55,11.37,11.52,16550,0
+NVMI.US,D,20160817,000000,11.55,11.6,11.43,11.55,19721,0
+NVMI.US,D,20160818,000000,11.65,11.83,11.65,11.8,40057,0
+NVMI.US,D,20160819,000000,11.92,11.98,11.79,11.79,60928,0
+NVMI.US,D,20160822,000000,11.99,12,11.96,12,25672,0
+NVMI.US,D,20160823,000000,12.14,12.15,12,12.04,41964,0
+NVMI.US,D,20160824,000000,12.05,12.1,12,12,23748,0
+NVMI.US,D,20160825,000000,12.13,12.13,12.013,12.04,23611,0
+NVMI.US,D,20160826,000000,12.09,12.1425,11.92,11.99,30883,0
+NVMI.US,D,20160829,000000,11.85,11.89,11.8,11.83,8652,0
+NVMI.US,D,20160830,000000,11.85,11.85,11.7605,11.7605,2440,0
+NVMI.US,D,20160831,000000,11.82,11.83,11.66,11.73,16842,0
+NVMI.US,D,20160901,000000,11.73,11.83,11.68,11.83,7929,0
+NVMI.US,D,20160902,000000,11.79,11.93,11.78,11.87,13977,0
+NVMI.US,D,20160906,000000,11.78,11.88,11.75,11.86,28825,0
+NVMI.US,D,20160907,000000,11.82,11.95,11.8,11.91,24515,0
+NVMI.US,D,20160908,000000,11.95,11.95,11.84,11.9,5481,0
+NVMI.US,D,20160909,000000,11.82,11.82,11.46,11.54,31250,0
+NVMI.US,D,20160912,000000,11.41,11.51,11.36,11.44,19445,0
+NVMI.US,D,20160913,000000,11.4,11.44,11.2,11.25,14876,0
+NVMI.US,D,20160914,000000,11.38,11.54,11.31,11.5,59703,0
+NVMI.US,D,20160915,000000,11.46,11.66,11.42,11.62,43608,0
+NVMI.US,D,20160916,000000,11.7,11.9,11.68,11.85,53562,0
+NVMI.US,D,20160919,000000,11.82,11.95,11.79,11.9,23308,0
+NVMI.US,D,20160920,000000,11.84,12.05,11.84,12.0316,75664,0
+NVMI.US,D,20160921,000000,12.05,12.1,11.98,12.07,25438,0
+NVMI.US,D,20160922,000000,12.12,12.15,12,12.1,48676,0
+NVMI.US,D,20160923,000000,12.129,12.2572,12.08,12.25,118868,0
+NVMI.US,D,20160926,000000,12.1,12.2,12.01,12.15,14847,0
+NVMI.US,D,20160927,000000,12.06,12.08,11.96,12.05,7206,0
+NVMI.US,D,20160928,000000,11.89,12.11,11.87,12.07,6062,0
+NVMI.US,D,20160929,000000,11.93,11.93,11.77,11.81,6592,0
+NVMI.US,D,20160930,000000,11.83,11.93,11.81,11.82,1970,0
+NVMI.US,D,20161003,000000,11.76,11.92,11.76,11.86,15080,0
+NVMI.US,D,20161004,000000,11.9284,11.9284,11.74,11.77,6435,0
+NVMI.US,D,20161005,000000,11.75,11.85,11.6718,11.78,4581,0
+NVMI.US,D,20161006,000000,11.84,11.84,11.75,11.76,14121,0
+NVMI.US,D,20161007,000000,11.73,11.73,11.69,11.72,5701,0
+NVMI.US,D,20161010,000000,11.95,12.06,11.91,12.01,37015,0
+NVMI.US,D,20161011,000000,11.99,11.99,11.9,11.91,5800,0
+NVMI.US,D,20161012,000000,11.92,12.2,11.92,11.95,8427,0
+NVMI.US,D,20161013,000000,11.73,12.23,11.64,11.88,31000,0
+NVMI.US,D,20161014,000000,11.86,12.01,11.86,12.01,6603,0
+NVMI.US,D,20161017,000000,12.04,12.04,11.84,11.91,23395,0
+NVMI.US,D,20161018,000000,12,12.23,11.94,12.23,23342,0
+NVMI.US,D,20161019,000000,12.19,12.19,12.1,12.14,9769,0
+NVMI.US,D,20161020,000000,12.12,12.27,12.03,12.25,17863,0
+NVMI.US,D,20161021,000000,12.25,12.27,12.19,12.26,10539,0
+NVMI.US,D,20161024,000000,12.27,12.27,12.175,12.25,15071,0
+NVMI.US,D,20161025,000000,12.2,12.34,12.175,12.26,15269,0
+NVMI.US,D,20161026,000000,12.25,12.38,12.25,12.26,3883,0
+NVMI.US,D,20161027,000000,12.19,12.3,12.1,12.15,87215,0
+NVMI.US,D,20161028,000000,12.16,12.49,12.04,12.09,6095,0
+NVMI.US,D,20161031,000000,11.97,12.07,11.86,11.97,45451,0
+NVMI.US,D,20161101,000000,12.08,12.48,12.08,12.47,30575,0
+NVMI.US,D,20161102,000000,12.4,12.76,12.25,12.2711,198112,0
+NVMI.US,D,20161103,000000,12.22,12.25,12.14,12.17,34085,0
+NVMI.US,D,20161104,000000,11.83,12.42,11.83,12.35,41944,0
+NVMI.US,D,20161107,000000,12.29,12.39,12.21,12.33,60778,0
+NVMI.US,D,20161108,000000,12.31,12.63,12.31,12.49,44899,0
+NVMI.US,D,20161109,000000,12.2,12.51,12.2,12.4,28660,0
+NVMI.US,D,20161110,000000,12.34,12.405,12.27,12.355,13093,0
+NVMI.US,D,20161111,000000,12.33,12.4,12.26,12.4,6977,0
+NVMI.US,D,20161114,000000,12.25,12.25,12.06,12.11,13603,0
+NVMI.US,D,20161115,000000,12.12,12.13,12,12.11,5174,0
+NVMI.US,D,20161116,000000,12.14,12.35,12.13,12.22,20997,0
+NVMI.US,D,20161117,000000,12.34,12.3999,12.255,12.39,17722,0
+NVMI.US,D,20161118,000000,12.33,12.43,12.221,12.4,7421,0
+NVMI.US,D,20161121,000000,12.45,12.69,12.42,12.68,21948,0
+NVMI.US,D,20161122,000000,12.49,12.64,12.49,12.5801,12526,0
+NVMI.US,D,20161123,000000,12.56,12.59,12.45,12.52,3505,0
+NVMI.US,D,20161125,000000,12.51,12.62,12.51,12.54,8371,0
+NVMI.US,D,20161128,000000,12.5,12.55,12.42,12.43,36052,0
+NVMI.US,D,20161129,000000,12.5,12.7,12.47,12.66,17330,0
+NVMI.US,D,20161130,000000,12.7,12.76,12.57,12.57,132440,0
+NVMI.US,D,20161201,000000,12.64,12.83,12.55,12.83,64278,0
+NVMI.US,D,20161202,000000,12.76,13.18,12.5,13.11,105616,0
+NVMI.US,D,20161205,000000,13.4,13.75,13.36,13.49,191864,0
+NVMI.US,D,20161206,000000,13.69,13.77,13.6498,13.69,114632,0
+NVMI.US,D,20161207,000000,13.7109,13.8,13.65,13.77,63291,0
+NVMI.US,D,20161208,000000,13.81,13.845,13.77,13.81,26662,0
+NVMI.US,D,20161209,000000,13.93,13.96,13.64,13.8,51091,0
+NVMI.US,D,20161212,000000,13.6,13.81,13.45,13.69,86844,0
+NVMI.US,D,20161213,000000,13.56,13.69,13.48,13.59,42889,0
+NVMI.US,D,20161214,000000,13.28,13.42,12.47,13.15,72412,0
+NVMI.US,D,20161215,000000,13.13,13.13,12.91,13.03,112519,0
+NVMI.US,D,20161216,000000,13.1571,13.21,13,13,36182,0
+NVMI.US,D,20161219,000000,13.19,13.6101,13.19,13.52,39050,0
+NVMI.US,D,20161220,000000,13.69,13.73,13.47,13.56,101900,0
+NVMI.US,D,20161221,000000,13.81,13.9,13.69,13.77,64896,0
+NVMI.US,D,20161222,000000,13.52,13.63,13.49,13.58,23438,0
+NVMI.US,D,20161223,000000,13.55,13.59,13.52,13.53,8691,0
+NVMI.US,D,20161227,000000,13.44,13.47,13.31,13.36,41987,0
+NVMI.US,D,20161228,000000,13.3,13.35,13.1701,13.24,50608,0
+NVMI.US,D,20161229,000000,13.2844,13.35,13.17,13.23,8563,0
+NVMI.US,D,20161230,000000,13.19,13.2115,13.13,13.16,8751,0
+NVMI.US,D,20170103,000000,13.19,13.22,13.04,13.16,12946,0
+NVMI.US,D,20170104,000000,13.16,13.85,13.16,13.8,44811,0
+NVMI.US,D,20170105,000000,13.85,14.41,13.85,14.15,207305,0
+NVMI.US,D,20170106,000000,14.27,14.27,14.09,14.15,16346,0
+NVMI.US,D,20170109,000000,14.3,14.5,14.09,14.12,146967,0
+NVMI.US,D,20170110,000000,14.24,14.31,14.09,14.16,45474,0
+NVMI.US,D,20170111,000000,14.03,14.1889,13.81,14.13,71990,0
+NVMI.US,D,20170112,000000,14.1,14.2081,14.0701,14.18,12275,0
+NVMI.US,D,20170113,000000,14.022,14.3,14.022,14.26,19307,0
+NVMI.US,D,20170117,000000,14.06,14.15,13.97,14.03,124930,0
+NVMI.US,D,20170118,000000,13.97,14.74,13.96,14.35,371100,0
+NVMI.US,D,20170119,000000,14.35,14.4,14.16,14.23,86786,0
+NVMI.US,D,20170120,000000,14.25,14.27,14.22,14.23,67737,0
+NVMI.US,D,20170123,000000,14.2,14.2,14,14.06,61233,0
+NVMI.US,D,20170124,000000,14.05,14.56,14.01,14.36,209027,0
+NVMI.US,D,20170125,000000,14.38,14.56,14.37,14.45,50443,0
+NVMI.US,D,20170126,000000,14.85,14.96,14.77,14.77,307923,0
+NVMI.US,D,20170127,000000,14.89,15.02,14.84,14.84,186517,0
+NVMI.US,D,20170130,000000,14.96,14.96,14.63,14.66,108902,0
+NVMI.US,D,20170131,000000,14.81,15.05,14.81,15,115386,0
+NVMI.US,D,20170201,000000,15.11,15.53,15.11,15.47,138707,0
+NVMI.US,D,20170202,000000,15.4,15.59,15.34,15.3814,97027,0
+NVMI.US,D,20170203,000000,15.47,15.67,15.41,15.49,263434,0
+NVMI.US,D,20170206,000000,15.39,15.44,15.25,15.28,89125,0
+NVMI.US,D,20170207,000000,15.28,15.35,15.18,15.25,76788,0
+NVMI.US,D,20170208,000000,15.21,15.44,15.08,15.42,74663,0
+NVMI.US,D,20170209,000000,15.34,15.355,15.235,15.32,52941,0
+NVMI.US,D,20170210,000000,15.46,15.47,15.3197,15.41,81841,0
+NVMI.US,D,20170213,000000,15.49,15.97,15.4754,15.94,174428,0
+NVMI.US,D,20170214,000000,16.18,16.3032,15.3,15.76,526804,0
+NVMI.US,D,20170215,000000,15.92,16.78,15.91,16.69,502616,0
+NVMI.US,D,20170216,000000,16.55,16.89,16.55,16.76,202717,0
+NVMI.US,D,20170217,000000,16.82,17.04,16.68,17,104107,0
+NVMI.US,D,20170221,000000,17.52,17.8952,17.5,17.8,331599,0
+NVMI.US,D,20170222,000000,18,18.28,17.85,18.03,253430,0
+NVMI.US,D,20170223,000000,18.2,18.25,18,18.15,212238,0
+NVMI.US,D,20170224,000000,17.61,17.91,17.52,17.66,185329,0
+NVMI.US,D,20170227,000000,17.34,17.35,17,17.01,292355,0
+NVMI.US,D,20170228,000000,17.02,17.0368,16.59,16.66,167848,0
+NVMI.US,D,20170301,000000,16.73,16.99,16.72,16.83,142415,0
+NVMI.US,D,20170302,000000,16.87,16.915,16.71,16.76,116425,0
+NVMI.US,D,20170303,000000,16.7932,16.91,16.5792,16.65,90218,0
+NVMI.US,D,20170306,000000,16.99,16.99,16.7437,16.85,163523,0
+NVMI.US,D,20170307,000000,16.83,16.97,16.8,16.88,154109,0
+NVMI.US,D,20170308,000000,17.08,17.08,16.84,16.95,90082,0
+NVMI.US,D,20170309,000000,16.99,17,16.665,16.69,49578,0
+NVMI.US,D,20170310,000000,16.66,16.86,16.5,16.78,73358,0
+NVMI.US,D,20170313,000000,16.9,17,16.87,16.98,51525,0
+NVMI.US,D,20170314,000000,17,17.05,16.92,17.05,50009,0
+NVMI.US,D,20170315,000000,16.92,17.04,16.87,17.02,62364,0
+NVMI.US,D,20170316,000000,17.07,17.095,16.83,16.93,87883,0
+NVMI.US,D,20170317,000000,16.93,17.04,16.75,17,53389,0
+NVMI.US,D,20170320,000000,17.03,17.08,16.88,16.91,84365,0
+NVMI.US,D,20170321,000000,17.04,17.06,16.35,16.46,117489,0
+NVMI.US,D,20170322,000000,16.28,16.4,16.16,16.3,124848,0
+NVMI.US,D,20170323,000000,16.61,16.98,16.55,16.91,120387,0
+NVMI.US,D,20170324,000000,16.92,17.01,16.6843,16.81,63676,0
+NVMI.US,D,20170327,000000,17.25,18.99,17.1858,18.77,548036,0
+NVMI.US,D,20170328,000000,18.42,18.47,17.971,18.31,264689,0
+NVMI.US,D,20170329,000000,18.04,18.08,17.64,17.9,179952,0
+NVMI.US,D,20170330,000000,18.04,18.84,17.9,18.62,205884,0
+NVMI.US,D,20170331,000000,18.62,18.66,18.43,18.58,123367,0
+NVMI.US,D,20170403,000000,18.77,19.11,18.7,18.88,196506,0
+NVMI.US,D,20170404,000000,18.9,18.9,18.5,18.69,121992,0
+NVMI.US,D,20170405,000000,18.74,18.765,18.17,18.26,139026,0
+NVMI.US,D,20170406,000000,18.25,18.43,18.11,18.24,108217,0
+NVMI.US,D,20170407,000000,18.25,18.26,18.08,18.15,92066,0
+NVMI.US,D,20170410,000000,18.16,18.19,18,18.01,63473,0
+NVMI.US,D,20170411,000000,18.02,18.0899,17.6787,18.06,223336,0
+NVMI.US,D,20170412,000000,18.32,18.32,18.13,18.18,97181,0
+NVMI.US,D,20170413,000000,18.07,18.181,17.83,17.87,59530,0
+NVMI.US,D,20170417,000000,17.76,17.95,17.76,17.93,43283,0
+NVMI.US,D,20170418,000000,17.55,17.64,17.09,17.57,136066,0
+NVMI.US,D,20170419,000000,18.16,18.23,18.09,18.17,82449,0
+NVMI.US,D,20170420,000000,18.49,18.68,18.2,18.57,99363,0
+NVMI.US,D,20170421,000000,18.55,18.55,18.28,18.41,80156,0
+NVMI.US,D,20170424,000000,18.65,18.74,18.52,18.66,96515,0
+NVMI.US,D,20170425,000000,18.74,19.24,18.74,19.03,99756,0
+NVMI.US,D,20170426,000000,19.08,19.25,19.03,19.1,79791,0
+NVMI.US,D,20170427,000000,19.25,20.46,19.25,20.2,232176,0
+NVMI.US,D,20170428,000000,20.41,20.41,19.801,20.07,88457,0
+NVMI.US,D,20170501,000000,19.97,20.34,19.9,20.18,119189,0
+NVMI.US,D,20170502,000000,20.34,20.34,19.6,19.69,110276,0
+NVMI.US,D,20170503,000000,19.59,19.6389,18.92,19,186984,0
+NVMI.US,D,20170504,000000,18.93,19.3,18.93,19.1,92431,0
+NVMI.US,D,20170505,000000,19.22,19.3199,18.85,19.14,115012,0
+NVMI.US,D,20170508,000000,19.19,19.55,19.17,19.22,213888,0
+NVMI.US,D,20170509,000000,21.67,22.6,21.36,22.13,1159995,0
+NVMI.US,D,20170510,000000,22.76,23.45,22.5,23.1,814262,0
+NVMI.US,D,20170511,000000,22.85,23.99,22.8,23.79,447424,0
+NVMI.US,D,20170512,000000,24,24.31,23.48,23.8,350406,0
+NVMI.US,D,20170515,000000,24.65,26.2239,24.64,25.48,673290,0
+NVMI.US,D,20170516,000000,25.47,25.629,24.68,25.55,368692,0
+NVMI.US,D,20170517,000000,24.86,24.9,23.68,23.79,359092,0
+NVMI.US,D,20170518,000000,23.51,24.34,23.39,24.27,331765,0
+NVMI.US,D,20170519,000000,24.72,25.25,24.51,24.74,288306,0
+NVMI.US,D,20170522,000000,24.64,26.3,24.44,26.04,556111,0
+NVMI.US,D,20170523,000000,25.88,25.8934,24.95,25.45,338502,0
+NVMI.US,D,20170524,000000,25.17,25.29,24.55,24.83,298256,0
+NVMI.US,D,20170525,000000,24.26,24.815,24.21,24.61,251581,0
+NVMI.US,D,20170526,000000,24.64,24.89,24.5533,24.73,188804,0
+NVMI.US,D,20170530,000000,24.5,24.75,24.2,24.59,148344,0
+NVMI.US,D,20170531,000000,24.8,24.9,24.2735,24.48,164429,0
+NVMI.US,D,20170601,000000,24.5,25.85,24.45,25.65,451130,0
+NVMI.US,D,20170602,000000,26,27.29,25.99,26.81,690694,0
+NVMI.US,D,20170605,000000,26.77,28,26.361,27.51,537518,0
+NVMI.US,D,20170606,000000,27.55,28.41,27.37,27.93,456498,0
+NVMI.US,D,20170607,000000,28,28.18,27.25,27.49,319569,0
+NVMI.US,D,20170608,000000,27.04,27.38,26.01,27.27,404042,0
+NVMI.US,D,20170609,000000,27.32,27.58,23.5,25.28,715462,0
+NVMI.US,D,20170612,000000,25.11,25.28,23.6,23.9,762708,0
+NVMI.US,D,20170613,000000,24.53,25.22,24.2,24.61,381949,0
+NVMI.US,D,20170614,000000,24.63,24.7,23.56,23.83,209210,0
+NVMI.US,D,20170615,000000,23.08,23.4433,22.9,23.27,224090,0
+NVMI.US,D,20170616,000000,23.39,23.69,22.99,23.32,165416,0
+NVMI.US,D,20170619,000000,23.68,24.59,23.6607,24.33,300536,0
+NVMI.US,D,20170620,000000,24.7,24.93,24,24.13,248694,0
+NVMI.US,D,20170621,000000,24.13,24.42,24.12,24.22,138586,0
+NVMI.US,D,20170622,000000,24.12,24.156,23.601,23.76,125281,0
+NVMI.US,D,20170623,000000,23.59,24.27,23.44,23.95,108159,0
+NVMI.US,D,20170626,000000,24.5,24.8,23.57,23.65,258893,0
+NVMI.US,D,20170627,000000,23.62,23.62,22.4,22.58,316171,0
+NVMI.US,D,20170628,000000,22.69,23.6,22.26,23.44,223497,0
+NVMI.US,D,20170629,000000,23.44,23.47,22.15,22.51,257818,0
+NVMI.US,D,20170630,000000,22.66,22.9,21.97,22.09,231297,0
+NVMI.US,D,20170703,000000,22.5,22.8,22.27,22.55,183321,0
+NVMI.US,D,20170705,000000,22.8,23.01,22.52,22.86,246196,0
+NVMI.US,D,20170706,000000,22.49,22.65,21.74,22.23,176514,0
+NVMI.US,D,20170707,000000,22.41,23.165,22.41,23,110945,0
+NVMI.US,D,20170710,000000,23.49,23.67,23.04,23.48,178028,0
+NVMI.US,D,20170711,000000,23.62,24,23.33,23.95,152714,0
+NVMI.US,D,20170712,000000,24.42,24.715,24.091,24.48,152124,0
+NVMI.US,D,20170713,000000,24.42,24.48,23.1,23.65,222302,0
+NVMI.US,D,20170714,000000,23.67,24.2,23.56,24.02,213115,0
+NVMI.US,D,20170717,000000,24.28,24.8599,23.58,24.23,341775,0
+NVMI.US,D,20170718,000000,24.31,24.85,24.22,24.74,218958,0
+NVMI.US,D,20170719,000000,24.6,25.92,24.5631,25.73,511308,0
+NVMI.US,D,20170720,000000,25.8,25.86,24.77,25.15,237720,0
+NVMI.US,D,20170721,000000,24.88,25.269,24.82,24.95,96311,0
+NVMI.US,D,20170724,000000,24.95,25.58,24.92,25.4,268452,0
+NVMI.US,D,20170725,000000,25.46,25.94,25.32,25.64,208158,0
+NVMI.US,D,20170726,000000,25.6,25.78,25.01,25.1,305290,0
+NVMI.US,D,20170727,000000,25.1,25.57,22.84,23.63,519148,0
+NVMI.US,D,20170728,000000,23.45,23.93,23.2,23.52,214208,0
+NVMI.US,D,20170731,000000,23.59,23.7728,23.15,23.32,172049,0
+NVMI.US,D,20170801,000000,23.25,23.95,22.82,23.75,422852,0
+NVMI.US,D,20170802,000000,24.39,24.62,20.55,22.97,1065495,0
+NVMI.US,D,20170803,000000,22.98,23.36,22.52,23.36,374527,0
+NVMI.US,D,20170804,000000,23.355,24.17,22.78,23.54,259053,0
+NVMI.US,D,20170807,000000,24.1,24.82,24.1,24.74,403441,0
+NVMI.US,D,20170808,000000,25,25.1,24.42,24.73,367181,0
+NVMI.US,D,20170809,000000,24.61,25.47,24.28,25.46,370528,0
+NVMI.US,D,20170810,000000,25,25.09,22.8,22.85,405776,0
+NVMI.US,D,20170811,000000,22.52,23.099,21.62,23,353454,0
+NVMI.US,D,20170814,000000,23.75,24.62,23.5003,24.43,311558,0
+NVMI.US,D,20170815,000000,24.42,24.55,23.55,23.6,296618,0
+NVMI.US,D,20170816,000000,23.81,24.329,23.75,23.91,174431,0
+NVMI.US,D,20170817,000000,23.81,23.89,23.06,23.12,165764,0
+NVMI.US,D,20170818,000000,23.03,23.98,23.03,23.54,145996,0
+NVMI.US,D,20170821,000000,23.46,23.46,22.58,23.2,237080,0
+NVMI.US,D,20170822,000000,23.36,23.52,22.92,23.27,242468,0
+NVMI.US,D,20170823,000000,23.19,23.24,22.64,22.9,259705,0
+NVMI.US,D,20170824,000000,23.13,23.41,22.95,23.18,185805,0
+NVMI.US,D,20170825,000000,23.2,23.24,22.75,23,95281,0
+NVMI.US,D,20170828,000000,23,23.05,22.69,22.88,189557,0
+NVMI.US,D,20170829,000000,22.41,23.2099,22.35,23,232657,0
+NVMI.US,D,20170830,000000,23.16,23.73,23.1144,23.61,145702,0
+NVMI.US,D,20170831,000000,24.1,24.2,23.3,23.39,112965,0
+NVMI.US,D,20170901,000000,23.4,23.63,23.011,23.36,131110,0
+NVMI.US,D,20170905,000000,24.2,24.29,22.857,23.34,180388,0
+NVMI.US,D,20170906,000000,23.83,23.9052,23.13,23.53,120353,0
+NVMI.US,D,20170907,000000,23.94,24.28,23.72,23.84,152099,0
+NVMI.US,D,20170908,000000,23.7,23.7,23.34,23.66,95869,0
+NVMI.US,D,20170911,000000,24.03,24.87,23.76,24.28,267177,0
+NVMI.US,D,20170912,000000,24.57,24.84,24.24,24.65,188297,0
+NVMI.US,D,20170913,000000,24.78,25.12,24.65,25.1,162515,0
+NVMI.US,D,20170914,000000,25.27,26.04,25.21,25.6,232801,0
+NVMI.US,D,20170915,000000,25.48,26.029,25.48,25.76,164548,0
+NVMI.US,D,20170918,000000,26.14,26.73,26.02,26.6,340829,0
+NVMI.US,D,20170919,000000,26.79,27.2892,26.41,26.91,197166,0
+NVMI.US,D,20170920,000000,26.95,26.95,25.7,26.25,190076,0
+NVMI.US,D,20170921,000000,26.22,26.56,25.4,26.29,138379,0
+NVMI.US,D,20170922,000000,26.13,26.86,26,26.75,102878,0
+NVMI.US,D,20170925,000000,26.19,26.19,24.7,25.46,314005,0
+NVMI.US,D,20170926,000000,25.53,25.69,24.82,25.34,99992,0
+NVMI.US,D,20170927,000000,26.02,27.78,25.9471,27.25,284937,0
+NVMI.US,D,20170928,000000,26.86,27.39,26.5606,27.34,198843,0
+NVMI.US,D,20170929,000000,27.5,28.2602,27.4599,28.11,302360,0
+NVMI.US,D,20171002,000000,28.41,30.72,28.38,30.46,913008,0
+NVMI.US,D,20171003,000000,29.68,29.84,27.55,28.13,1033528,0
+NVMI.US,D,20171004,000000,28.12,29.1,28.101,28.74,325225,0
+NVMI.US,D,20171005,000000,28.88,28.9925,27.8,28.04,195279,0
+NVMI.US,D,20171006,000000,27.79,28.75,27.67,28.49,186607,0
+NVMI.US,D,20171009,000000,29.04,29.21,28.49,28.64,142270,0
+NVMI.US,D,20171010,000000,28.6,29.015,28.25,28.66,130833,0
+NVMI.US,D,20171011,000000,28.81,29.28,28.575,29.2325,158588,0
+NVMI.US,D,20171012,000000,29.29,31.18,29.18,30.4,484591,0
+NVMI.US,D,20171013,000000,30.75,30.75,30.11,30.16,188252,0
+NVMI.US,D,20171016,000000,30,30.5481,29.329,30.44,217627,0
+NVMI.US,D,20171017,000000,30.2,30.64,30.08,30.52,132433,0
+NVMI.US,D,20171018,000000,30.38,30.619,29.86,30.49,180564,0
+NVMI.US,D,20171019,000000,29.45,30.26,28.5,30.08,299476,0
+NVMI.US,D,20171020,000000,30.38,30.74,29.94,30.04,152557,0
+NVMI.US,D,20171023,000000,30.57,31.2636,30.26,30.86,217521,0
+NVMI.US,D,20171024,000000,30.56,31.35,30.221,31,235087,0
+NVMI.US,D,20171025,000000,30.91,31.16,29.52,30.52,208642,0
+NVMI.US,D,20171026,000000,30.41,30.735,29.72,30.09,159358,0
+NVMI.US,D,20171027,000000,30.5522,30.61,29.71,30.48,101678,0
+NVMI.US,D,20171030,000000,30.38,30.73,30.0103,30.55,209628,0
+NVMI.US,D,20171031,000000,30.33,31.69,30.021,31.26,489794,0
+NVMI.US,D,20171101,000000,29.23,29.23,23.38,25.77,1931803,0
+NVMI.US,D,20171102,000000,26.34,27.33,26.16,26.9,523888,0
+NVMI.US,D,20171103,000000,26.96,28.209,26.88,27.48,365377,0
+NVMI.US,D,20171106,000000,28.08,28.4,27.06,27.69,448893,0
+NVMI.US,D,20171107,000000,27.71,28.1,27.71,28,246612,0
+NVMI.US,D,20171108,000000,28.18,28.35,27.14,27.99,312019,0
+NVMI.US,D,20171109,000000,27.66,27.88,26.94,27.41,175980,0
+NVMI.US,D,20171110,000000,27.4,27.75,27.121,27.56,129513,0
+NVMI.US,D,20171113,000000,27.89,28.02,27.33,27.8,217127,0
+NVMI.US,D,20171114,000000,28.09,28.3,27.38,27.72,150193,0
+NVMI.US,D,20171115,000000,27.27,27.62,26.8,27.12,146529,0
+NVMI.US,D,20171116,000000,27.2,27.7,27.13,27.56,161694,0
+NVMI.US,D,20171117,000000,27.5,27.72,27.2,27.2,93282,0
+NVMI.US,D,20171120,000000,27.4,27.89,27.3747,27.67,104884,0
+NVMI.US,D,20171121,000000,27.81,28.5,27.74,28.31,136516,0
+NVMI.US,D,20171122,000000,28.42,29.89,28.111,29.48,641754,0
+NVMI.US,D,20171124,000000,29.87,31.88,29.8296,31.38,620451,0
+NVMI.US,D,20171127,000000,30.89,30.99,29.31,29.55,717110,0
+NVMI.US,D,20171128,000000,30,30.49,29,30.02,825917,0
+NVMI.US,D,20171129,000000,30.14,30.23,27.27,28.14,576495,0
+NVMI.US,D,20171130,000000,29.37,29.45,27.5,27.81,428516,0
+NVMI.US,D,20171201,000000,27.58,27.71,25.84,26.82,434017,0
+NVMI.US,D,20171204,000000,27.56,27.5755,25.8,26.09,408843,0
+NVMI.US,D,20171205,000000,26.2,27.2,26.03,26.4,198944,0
+NVMI.US,D,20171206,000000,26.02,26.55,25.89,26.45,136508,0
+NVMI.US,D,20171207,000000,26.71,27.17,26.59,26.86,128758,0
+NVMI.US,D,20171208,000000,27.04,27.57,26.62,26.86,154865,0
+NVMI.US,D,20171211,000000,26.8,27.13,26.21,26.57,157247,0
+NVMI.US,D,20171212,000000,26.39,26.39,25.52,25.85,190858,0
+NVMI.US,D,20171213,000000,25.92,26.1986,25.72,25.84,117274,0
+NVMI.US,D,20171214,000000,25.87,26.33,25.75,25.89,108092,0
+NVMI.US,D,20171215,000000,26.02,26.95,25.965,26.64,128863,0
+NVMI.US,D,20171218,000000,26.88,27.49,26.82,27.39,144684,0
+NVMI.US,D,20171219,000000,27.44,27.5,26.5156,26.95,120474,0
+NVMI.US,D,20171220,000000,27.28,27.37,27,27.24,82058,0
+NVMI.US,D,20171221,000000,27.13,27.37,26.4035,26.65,98380,0
+NVMI.US,D,20171222,000000,26.62,26.88,26.101,26.79,76080,0
+NVMI.US,D,20171226,000000,26.34,26.53,26.1624,26.41,95909,0
+NVMI.US,D,20171227,000000,26.22,26.66,25.99,26.25,97412,0
+NVMI.US,D,20171228,000000,26.29,26.4,26.02,26.14,85658,0
+NVMI.US,D,20171229,000000,26.23,26.34,25.81,25.91,105993,0
+NVMI.US,D,20180102,000000,26.32,26.89,26.16,26.61,136072,0
+NVMI.US,D,20180103,000000,26.88,27.45,26.88,27.32,129717,0
+NVMI.US,D,20180104,000000,27.8,28.3,27.68,27.85,162885,0
+NVMI.US,D,20180105,000000,28.15,28.37,27.9,28.22,80113,0
+NVMI.US,D,20180108,000000,27.94,28.34,27.58,28.25,88990,0
+NVMI.US,D,20180109,000000,28.5,28.5,27.29,27.6,219743,0
+NVMI.US,D,20180110,000000,27.52,27.63,26.81,26.97,150595,0
+NVMI.US,D,20180111,000000,27.2,27.3747,26.49,26.71,119126,0
+NVMI.US,D,20180112,000000,26.75,26.81,26.25,26.76,131634,0
+NVMI.US,D,20180116,000000,27.08,27.58,26.8,27.15,108726,0
+NVMI.US,D,20180117,000000,27.05,27.98,26.94,27.87,135780,0
+NVMI.US,D,20180118,000000,27.65,28.19,27.54,28.04,181819,0
+NVMI.US,D,20180119,000000,28.06,28.25,27.7,28.1,155686,0
+NVMI.US,D,20180122,000000,28.31,28.67,28.16,28.54,103889,0
+NVMI.US,D,20180123,000000,28.47,28.72,27.9,28.23,71928,0
+NVMI.US,D,20180124,000000,28.23,28.26,26.55,27.36,289579,0
+NVMI.US,D,20180125,000000,27.8,28.12,26.6535,26.72,183529,0
+NVMI.US,D,20180126,000000,26.93,27.295,26.45,27.23,245623,0
+NVMI.US,D,20180129,000000,26.92,27.0419,26.265,26.58,100253,0
+NVMI.US,D,20180130,000000,26.45,27.1,26.42,26.89,209985,0
+NVMI.US,D,20180131,000000,27.19,27.3,26.77,27.12,120019,0
+NVMI.US,D,20180201,000000,26.68,27.2027,26.1,26.2,256630,0
+NVMI.US,D,20180202,000000,25.87,25.87,24.37,25.07,272833,0
+NVMI.US,D,20180205,000000,24.94,25.4,24.3,24.37,216231,0
+NVMI.US,D,20180206,000000,24.47,25.43,24.31,25.05,189187,0
+NVMI.US,D,20180207,000000,25.13,25.49,24.68,24.97,159074,0
+NVMI.US,D,20180208,000000,25.4,25.4,23.95,24.5,285790,0
+NVMI.US,D,20180209,000000,24.81,25.71,24.64,25.54,614743,0
+NVMI.US,D,20180212,000000,25.7,25.95,25.0001,25.52,459585,0
+NVMI.US,D,20180213,000000,25.95,26.1,24.57,25.33,275632,0
+NVMI.US,D,20180214,000000,25.81,27.73,25.8,27.49,346917,0
+NVMI.US,D,20180215,000000,27.35,27.69,26.52,27.51,171271,0
+NVMI.US,D,20180216,000000,27.47,27.805,27.09,27.12,86517,0
+NVMI.US,D,20180220,000000,26.95,28.19,26.7163,28.03,238377,0
+NVMI.US,D,20180221,000000,27.81,27.93,27.37,27.48,162204,0
+NVMI.US,D,20180222,000000,27.24,27.4,26.69,26.79,169064,0
+NVMI.US,D,20180223,000000,26.48,26.68,25.27,26.6,377063,0
+NVMI.US,D,20180226,000000,26.57,27.285,26.44,27.13,166356,0
+NVMI.US,D,20180227,000000,27.23,27.6,26.76,27.02,571690,0
+NVMI.US,D,20180228,000000,27.32,27.83,27.12,27.39,129944,0
+NVMI.US,D,20180301,000000,27.35,27.395,26.6001,26.77,92340,0
+NVMI.US,D,20180302,000000,26.57,27.52,26.19,27.46,121110,0
+NVMI.US,D,20180305,000000,27.36,27.53,27.185,27.34,132660,0
+NVMI.US,D,20180306,000000,27.47,28.18,27.43,27.72,226235,0
+NVMI.US,D,20180307,000000,27.56,27.85,27.14,27.71,259641,0
+NVMI.US,D,20180308,000000,27.88,28.08,27.57,27.67,216035,0
+NVMI.US,D,20180309,000000,27.88,28.8,27.88,28.69,131400,0
+NVMI.US,D,20180312,000000,28.31,28.74,28.04,28.65,165044,0
+NVMI.US,D,20180313,000000,28.63,29,28.06,28.13,193653,0
+NVMI.US,D,20180314,000000,28.23,28.52,27.8234,28.11,77233,0
+NVMI.US,D,20180315,000000,28.19,28.38,27.96,28.32,104369,0
+NVMI.US,D,20180316,000000,28.32,28.63,28.11,28.61,112687,0
+NVMI.US,D,20180319,000000,28.5,28.58,27.85,28.49,116411,0
+NVMI.US,D,20180320,000000,28.45,28.96,28.14,28.9,182907,0
+NVMI.US,D,20180321,000000,28.86,29.66,28.78,29.62,175487,0
+NVMI.US,D,20180322,000000,28.86,29.255,28.44,28.6,188731,0
+NVMI.US,D,20180323,000000,28.6,28.6,27.36,27.41,125389,0
+NVMI.US,D,20180326,000000,27.72,28.31,27.35,28.29,123328,0
+NVMI.US,D,20180327,000000,28.38,28.565,26.79,26.99,107563,0
+NVMI.US,D,20180328,000000,27.08,27.37,26.4,26.63,131084,0
+NVMI.US,D,20180329,000000,26.78,27.74,26.68,27.13,83540,0
+NVMI.US,D,20180402,000000,26.78,27.24,26.23,26.41,81339,0
+NVMI.US,D,20180403,000000,26.29,26.73,26.29,26.52,84849,0
+NVMI.US,D,20180404,000000,26.12,26.6,25.76,26.49,182863,0
+NVMI.US,D,20180405,000000,26.59,26.8,26.13,26.42,74003,0
+NVMI.US,D,20180406,000000,26.11,26.65,25.84,25.95,57387,0
+NVMI.US,D,20180409,000000,26.29,27.17,26.24,26.4,159371,0
+NVMI.US,D,20180410,000000,27.13,27.62,27,27.34,154240,0
+NVMI.US,D,20180411,000000,28.16,28.82,27.25,28.16,378763,0
+NVMI.US,D,20180412,000000,28.44,28.64,28.25,28.49,87122,0
+NVMI.US,D,20180413,000000,28.73,29.1,28.49,28.66,100345,0
+NVMI.US,D,20180416,000000,28.91,28.96,28.46,28.55,77454,0
+NVMI.US,D,20180417,000000,28.66,28.91,28.63,28.8,40421,0
+NVMI.US,D,20180418,000000,28.81,28.85,28.06,28.23,66366,0
+NVMI.US,D,20180419,000000,28,28,26.6,27.01,164410,0
+NVMI.US,D,20180420,000000,26.93,27.22,26.7,27.06,114814,0
+NVMI.US,D,20180423,000000,27.68,27.92,27.04,27.2,165666,0
+NVMI.US,D,20180424,000000,27.19,27.31,26,26.07,234116,0
+NVMI.US,D,20180425,000000,26.08,26.84,25.88,26.65,181366,0
+NVMI.US,D,20180426,000000,27.27,27.48,27.021,27.31,98445,0
+NVMI.US,D,20180427,000000,27.43,27.43,26.31,26.69,97517,0
+NVMI.US,D,20180430,000000,26.65,26.69,26.08,26.25,175217,0
+NVMI.US,D,20180501,000000,26.16,26.67,26.09,26.44,169667,0
+NVMI.US,D,20180502,000000,26.1,27.61,26.02,27,243502,0
+NVMI.US,D,20180503,000000,26.93,27.13,26.42,26.9,134324,0
+NVMI.US,D,20180504,000000,26.9,27.78,26.78,27.52,112887,0
+NVMI.US,D,20180507,000000,27.25,27.35,26.89,27.3,156905,0
+NVMI.US,D,20180508,000000,27,27.21,26.73,26.94,128148,0
+NVMI.US,D,20180509,000000,26.81,27.11,26.77,26.87,96392,0
+NVMI.US,D,20180510,000000,26.95,27.33,26.671,27.3,101867,0
+NVMI.US,D,20180511,000000,27.26,27.53,27.15,27.41,97963,0
+NVMI.US,D,20180514,000000,27.57,28.29,27.57,27.99,181783,0
+NVMI.US,D,20180515,000000,28.02,28.75,27.8295,28.71,289676,0
+NVMI.US,D,20180516,000000,28.72,29.41,28.72,29.33,154121,0
+NVMI.US,D,20180517,000000,29.3,29.73,29.17,29.62,231204,0
+NVMI.US,D,20180518,000000,29.08,29.08,28,28,202963,0
+NVMI.US,D,20180521,000000,28.61,28.67,27.84,28.19,113012,0
+NVMI.US,D,20180522,000000,28.73,28.81,28.25,28.76,124884,0
+NVMI.US,D,20180523,000000,28.5,28.73,28.23,28.69,122892,0
+NVMI.US,D,20180524,000000,28.66,28.71,28.15,28.4,62922,0
+NVMI.US,D,20180525,000000,28.4,28.81,28.32,28.67,43150,0
+NVMI.US,D,20180529,000000,28.38,28.75,28.38,28.62,67440,0
+NVMI.US,D,20180530,000000,28.69,29.3202,28.69,28.93,111752,0
+NVMI.US,D,20180531,000000,29.84,30.08,29.15,29.16,170311,0
+NVMI.US,D,20180601,000000,29.28,29.89,29.28,29.89,113906,0
+NVMI.US,D,20180604,000000,29.99,30.88,29.99,30.68,237906,0
+NVMI.US,D,20180605,000000,30.69,32,30.625,31.86,350803,0
+NVMI.US,D,20180606,000000,31.95,31.95,31.16,31.38,112441,0
+NVMI.US,D,20180607,000000,31.5,31.55,30.21,31.01,141767,0
+NVMI.US,D,20180608,000000,30.93,31,30.25,30.6,110242,0
+NVMI.US,D,20180611,000000,30.7,30.87,29.805,30.5,119759,0
+NVMI.US,D,20180612,000000,30.66,30.66,30.1,30.36,61740,0
+NVMI.US,D,20180613,000000,30.49,30.57,29.7568,30.07,188022,0
+NVMI.US,D,20180614,000000,30.08,30.46,29.71,29.98,254383,0
+NVMI.US,D,20180615,000000,29.9,29.92,29.47,29.59,69198,0
+NVMI.US,D,20180618,000000,29.08,30.1,29,29.75,214980,0
+NVMI.US,D,20180619,000000,29.15,29.8,29,29.56,210198,0
+NVMI.US,D,20180620,000000,29.64,30.24,29.53,29.92,283403,0
+NVMI.US,D,20180621,000000,29.97,30.5,29.78,30.13,204724,0
+NVMI.US,D,20180622,000000,30.22,30.29,29.41,29.47,117344,0
+NVMI.US,D,20180625,000000,29.14,29.14,27.87,28.3,177986,0
+NVMI.US,D,20180626,000000,28.17,28.56,27.9,28.24,96146,0
+NVMI.US,D,20180627,000000,28.36,28.4,27.49,27.63,126619,0
+NVMI.US,D,20180628,000000,27.56,27.61,27.12,27.32,75545,0
+NVMI.US,D,20180629,000000,27.51,27.6,27.2,27.25,106610,0
+NVMI.US,D,20180702,000000,27.15,27.4,26.99,27.14,188352,0
+NVMI.US,D,20180703,000000,27.33,27.58,27.14,27.19,67334,0
+NVMI.US,D,20180705,000000,27.28,27.58,27.2,27.3,64961,0
+NVMI.US,D,20180706,000000,27.24,27.95,26.96,27.72,171865,0
+NVMI.US,D,20180709,000000,27.79,27.98,27.51,27.92,54224,0
+NVMI.US,D,20180710,000000,27.94,28.34,27.94,27.97,51959,0
+NVMI.US,D,20180711,000000,27.91,27.9135,27.15,27.21,64356,0
+NVMI.US,D,20180712,000000,27.34,27.43,27.1,27.28,117026,0
+NVMI.US,D,20180713,000000,27.34,27.58,27,27.19,73511,0
+NVMI.US,D,20180716,000000,27.25,27.29,26.85,26.92,60083,0
+NVMI.US,D,20180717,000000,26.86,27.48,26.86,27.43,86263,0
+NVMI.US,D,20180718,000000,27.64,28.78,27.64,28.74,193858,0
+NVMI.US,D,20180719,000000,28.57,28.57,27.92,28.34,96083,0
+NVMI.US,D,20180720,000000,28.33,28.48,28.03,28.32,63876,0
+NVMI.US,D,20180723,000000,28.27,28.49,27.4,28.42,84304,0
+NVMI.US,D,20180724,000000,28.47,28.73,28.27,28.48,147016,0
+NVMI.US,D,20180725,000000,28.47,28.9,28.16,28.87,136156,0
+NVMI.US,D,20180726,000000,28.71,29.29,28.49,28.82,150992,0
+NVMI.US,D,20180727,000000,28.96,29.22,28.3,28.63,83841,0
+NVMI.US,D,20180730,000000,28.17,28.33,27.6,27.84,160725,0
+NVMI.US,D,20180731,000000,28.03,28.47,27.91,27.99,99291,0
+NVMI.US,D,20180801,000000,26.4,27.6,25.65,27.29,590332,0
+NVMI.US,D,20180802,000000,26.9,27.85,26.77,27.77,147604,0
+NVMI.US,D,20180803,000000,27.76,28.07,27.345,27.54,63511,0
+NVMI.US,D,20180806,000000,27.44,28.275,27.44,28.05,94720,0
+NVMI.US,D,20180807,000000,28.03,28.04,27.15,27.5,101737,0
+NVMI.US,D,20180808,000000,27.91,28.2249,27.78,28.08,75773,0
+NVMI.US,D,20180809,000000,28.03,28.13,27.79,28,68452,0
+NVMI.US,D,20180810,000000,27.85,28.05,27.72,28.03,100830,0
+NVMI.US,D,20180813,000000,27.98,28.33,27.98,28.15,102491,0
+NVMI.US,D,20180814,000000,28.33,28.44,28.075,28.22,43914,0
+NVMI.US,D,20180815,000000,27.99,28.06,27.63,27.88,88525,0
+NVMI.US,D,20180816,000000,28.04,28.1362,27.26,27.91,110935,0
+NVMI.US,D,20180817,000000,27.77,27.77,27.08,27.63,147446,0
+NVMI.US,D,20180820,000000,27.7,28.38,27.56,28.08,158438,0
+NVMI.US,D,20180821,000000,28.07,28.54,28.07,28.33,44644,0
+NVMI.US,D,20180822,000000,28.35,28.47,27.95,28,118495,0
+NVMI.US,D,20180823,000000,27.94,28.38,27.94,28.23,130861,0
+NVMI.US,D,20180824,000000,28.36,28.6472,28.36,28.37,36121,0
+NVMI.US,D,20180827,000000,28.26,28.85,28.185,28.79,84194,0
+NVMI.US,D,20180828,000000,28.72,28.73,28.35,28.56,43395,0
+NVMI.US,D,20180829,000000,28.53,29.42,28.1,29.24,573846,0
+NVMI.US,D,20180830,000000,29.37,30.46,29.24,29.91,255013,0
+NVMI.US,D,20180831,000000,29.95,30.14,29.41,29.45,120658,0
+NVMI.US,D,20180904,000000,29.4,29.4001,28.63,29.05,130433,0
+NVMI.US,D,20180905,000000,28.93,29.007,28.37,28.65,65703,0
+NVMI.US,D,20180906,000000,28.73,28.77,27.31,27.39,172619,0
+NVMI.US,D,20180907,000000,27.33,27.72,26.97,27.09,111032,0
+NVMI.US,D,20180910,000000,27.15,27.23,26.5,27.04,144545,0
+NVMI.US,D,20180911,000000,27.1,27.2,26.53,26.92,82748,0
+NVMI.US,D,20180912,000000,27.08,27.15,25.83,26.15,230640,0
+NVMI.US,D,20180913,000000,26.57,26.88,25.89,26.2,342998,0
+NVMI.US,D,20180914,000000,26.24,26.59,26.16,26.51,54915,0
+NVMI.US,D,20180917,000000,26.45,26.49,26.07,26.16,71550,0
+NVMI.US,D,20180918,000000,26.26,26.49,26.111,26.16,52454,0
+NVMI.US,D,20180919,000000,26.13,26.2792,25.94,26.095,86356,0
+NVMI.US,D,20180920,000000,26.1,26.27,25.99,26.09,77243,0
+NVMI.US,D,20180921,000000,26.13,26.43,26.01,26.3,113103,0
+NVMI.US,D,20180924,000000,26.22,26.55,26.06,26.44,49739,0
+NVMI.US,D,20180925,000000,26.45,26.55,26.07,26.18,38009,0
+NVMI.US,D,20180926,000000,26.1,26.45,26.1,26.14,40350,0
+NVMI.US,D,20180927,000000,26.16,26.34,26.04,26.26,72959,0
+NVMI.US,D,20180928,000000,26.01,26.66,26.01,26.31,53644,0
+NVMI.US,D,20181001,000000,26.3,26.4294,26.09,26.17,55616,0
+NVMI.US,D,20181002,000000,26.17,26.52,25.98,26.1,55543,0
+NVMI.US,D,20181003,000000,26.29,26.415,26.18,26.36,99874,0
+NVMI.US,D,20181004,000000,26.27,26.32,25.58,25.63,111453,0
+NVMI.US,D,20181005,000000,25.55,25.55,24.61,24.82,184134,0
+NVMI.US,D,20181008,000000,24.55,24.58,23.96,24.43,118984,0
+NVMI.US,D,20181009,000000,24.5,24.63,24.17,24.41,64881,0
+NVMI.US,D,20181010,000000,23.99,24.26,23.76,23.87,129661,0
+NVMI.US,D,20181011,000000,23.47,24.42,23.4301,23.78,154456,0
+NVMI.US,D,20181012,000000,24.86,24.86,24.12,24.21,95186,0
+NVMI.US,D,20181015,000000,24.18,24.32,24.04,24.08,56915,0
+NVMI.US,D,20181016,000000,24.24,24.5052,24.03,24.4,112090,0
+NVMI.US,D,20181017,000000,24.62,24.78,24.41,24.73,94285,0
+NVMI.US,D,20181018,000000,24.67,24.67,23.9,24.06,55673,0
+NVMI.US,D,20181019,000000,24.19,24.76,23.6,23.93,46010,0
+NVMI.US,D,20181022,000000,24.04,24.084,23.28,23.44,96971,0
+NVMI.US,D,20181023,000000,23.09,23.09,22.56,22.81,142773,0
+NVMI.US,D,20181024,000000,22.63,22.71,21.63,21.69,169932,0
+NVMI.US,D,20181025,000000,21.8,22.61,21.8,22.4,174002,0
+NVMI.US,D,20181026,000000,21.99,22.44,21.855,22.15,97650,0
+NVMI.US,D,20181029,000000,21.73,21.95,20.83,21.08,287036,0
+NVMI.US,D,20181030,000000,21.14,22.195,21.14,21.9,98413,0
+NVMI.US,D,20181031,000000,22.06,22.75,21.95,22.56,306586,0
+NVMI.US,D,20181101,000000,23.86,26.12,22.88,25.53,394936,0
+NVMI.US,D,20181102,000000,24.39,24.75,22.43,24.57,176483,0
+NVMI.US,D,20181105,000000,24.69,24.79,23.95,24.17,101833,0
+NVMI.US,D,20181106,000000,24.08,24.24,23.82,23.9,88464,0
+NVMI.US,D,20181107,000000,24.03,24.03,23.5,23.64,100005,0
+NVMI.US,D,20181108,000000,23.48,23.95,23.2821,23.8,101536,0
+NVMI.US,D,20181109,000000,23.44,23.7,23.21,23.45,30811,0
+NVMI.US,D,20181112,000000,23.01,23.13,22.68,22.79,75569,0
+NVMI.US,D,20181113,000000,23.09,23.6,22.98,23.01,43021,0
+NVMI.US,D,20181114,000000,23.08,23.54,23.08,23.35,100775,0
+NVMI.US,D,20181115,000000,23.23,23.66,23.23,23.6,89312,0
+NVMI.US,D,20181116,000000,23.11,23.59,23.04,23.51,56163,0
+NVMI.US,D,20181119,000000,23.34,23.37,22.78,22.82,69143,0
+NVMI.US,D,20181120,000000,22.47,23.1,22.08,22.5,86364,0
+NVMI.US,D,20181121,000000,22.7,23.34,22.69,23.1,109860,0
+NVMI.US,D,20181123,000000,22.8,23.44,22.8,23.05,57427,0
+NVMI.US,D,20181126,000000,23.29,24.17,23.15,24,128238,0
+NVMI.US,D,20181127,000000,23.73,24.23,23.52,24.09,81428,0
+NVMI.US,D,20181128,000000,24.29,24.72,23.9,24.67,75347,0
+NVMI.US,D,20181129,000000,24.53,24.7,24.38,24.41,44447,0
+NVMI.US,D,20181130,000000,24.39,24.84,24.1986,24.77,47218,0
+NVMI.US,D,20181203,000000,25.25,25.62,25.06,25.52,144026,0
+NVMI.US,D,20181204,000000,25.23,25.25,24.57,24.59,169312,0
+NVMI.US,D,20181206,000000,24.01,24.395,23.9,24.27,98674,0
+NVMI.US,D,20181207,000000,24.27,24.6011,24.06,24.06,72570,0
+NVMI.US,D,20181210,000000,24,24.1373,23.6167,23.76,116856,0
+NVMI.US,D,20181211,000000,24.06,24.46,23.95,23.95,95051,0
+NVMI.US,D,20181212,000000,24.17,24.57,24.04,24.15,39768,0
+NVMI.US,D,20181213,000000,24.14,24.28,23.68,23.72,46174,0
+NVMI.US,D,20181214,000000,23.47,23.87,23.11,23.24,30548,0
+NVMI.US,D,20181217,000000,22.95,23.47,22.67,23.03,77994,0
+NVMI.US,D,20181218,000000,23.03,23.81,23,23.67,84954,0
+NVMI.US,D,20181219,000000,23.42,23.57,22.855,23.03,116689,0
+NVMI.US,D,20181220,000000,22.77,23.08,22.6701,22.9,153613,0
+NVMI.US,D,20181221,000000,23.39,23.39,21.71,21.86,101165,0
+NVMI.US,D,20181224,000000,21.38,22.03,21.15,21.45,114754,0
+NVMI.US,D,20181226,000000,21.54,21.97,21.26,21.92,131388,0
+NVMI.US,D,20181227,000000,21.45,22.69,21.45,22.625,176022,0
+NVMI.US,D,20181228,000000,22.76,23.1771,22.52,22.52,137192,0
+NVMI.US,D,20181231,000000,22.56,22.78,22.43,22.78,62080,0
+NVMI.US,D,20190102,000000,22.33,23.8,22.21,23.31,107095,0
+NVMI.US,D,20190103,000000,22.79,22.79,21.87,21.92,48415,0
+NVMI.US,D,20190104,000000,22.26,22.81,22.13,22.61,44541,0
+NVMI.US,D,20190107,000000,22.37,22.83,22.26,22.62,96533,0
+NVMI.US,D,20190108,000000,22.33,22.55,22.13,22.4,153990,0
+NVMI.US,D,20190109,000000,22.29,22.89,22.29,22.61,138594,0
+NVMI.US,D,20190110,000000,22.52,22.93,22.45,22.89,92356,0
+NVMI.US,D,20190111,000000,22.88,23.37,22.88,23.13,43681,0
+NVMI.US,D,20190114,000000,22.82,22.93,22.6,22.77,38123,0
+NVMI.US,D,20190115,000000,22.72,23.26,22.7,23.02,117835,0
+NVMI.US,D,20190116,000000,23.02,23.58,22.985,23.15,188024,0
+NVMI.US,D,20190117,000000,23.09,23.51,22.81,23.47,94458,0
+NVMI.US,D,20190118,000000,23.52,24.04,23.5,23.63,108042,0
+NVMI.US,D,20190122,000000,23.38,23.38,22.711,22.85,53418,0
+NVMI.US,D,20190123,000000,22.95,23.13,22.72,22.93,48679,0
+NVMI.US,D,20190124,000000,23.19,24.33,23.19,23.65,128900,0
+NVMI.US,D,20190125,000000,23.83,24.73,23.83,24.68,93277,0
+NVMI.US,D,20190128,000000,24.18,24.77,24.0725,24.44,81840,0
+NVMI.US,D,20190129,000000,24.39,24.51,23.95,23.97,56097,0
+NVMI.US,D,20190130,000000,24.36,24.66,24.13,24.56,34337,0
+NVMI.US,D,20190131,000000,24.83,24.94,24.3904,24.65,42416,0
+NVMI.US,D,20190201,000000,24.75,25.05,24.65,24.95,75008,0
+NVMI.US,D,20190204,000000,24.79,25.18,24.7,24.89,59742,0
+NVMI.US,D,20190205,000000,24.83,25.13,24.74,24.9,58719,0
+NVMI.US,D,20190206,000000,24.18,25.12,23.69,24.82,252765,0
+NVMI.US,D,20190207,000000,24.74,24.74,24.03,24.08,69428,0
+NVMI.US,D,20190208,000000,23.8,24.35,23.8,24.27,65799,0
+NVMI.US,D,20190211,000000,24.01,24.21,23.92,24.11,50761,0
+NVMI.US,D,20190212,000000,24.21,24.61,23.79,24.34,321415,0
+NVMI.US,D,20190213,000000,23.6,24.92,23.6,24.21,461255,0
+NVMI.US,D,20190214,000000,24.19,25.48,24.19,24.62,188747,0
+NVMI.US,D,20190215,000000,24.88,25.21,24.66,24.93,98143,0
+NVMI.US,D,20190219,000000,24.6,24.88,24.36,24.56,207093,0
+NVMI.US,D,20190220,000000,24.8,25.54,24.68,25.2,92674,0
+NVMI.US,D,20190221,000000,25.1,25.37,24.851,25.11,79335,0
+NVMI.US,D,20190222,000000,25.31,25.61,24.8644,25.51,68654,0
+NVMI.US,D,20190225,000000,25.68,25.9893,25.4,25.61,137702,0
+NVMI.US,D,20190226,000000,25.53,25.75,25.49,25.7,64145,0
+NVMI.US,D,20190227,000000,25.68,25.68,25.13,25.2,34007,0
+NVMI.US,D,20190228,000000,25.07,25.14,24.66,24.7,38712,0
+NVMI.US,D,20190301,000000,24.95,25.21,24.67,24.92,35752,0
+NVMI.US,D,20190304,000000,25.06,25.33,25.02,25.18,69236,0
+NVMI.US,D,20190305,000000,25.17,25.17,24.77,25,40500,0
+NVMI.US,D,20190306,000000,25.09,25.16,24.71,24.71,41581,0
+NVMI.US,D,20190307,000000,24.66,24.75,24,24.1,31965,0
+NVMI.US,D,20190308,000000,23.92,24.28,23.82,24.08,36957,0
+NVMI.US,D,20190311,000000,24.23,24.44,24.05,24.3,77390,0
+NVMI.US,D,20190312,000000,24.39,24.585,24.04,24.28,71047,0
+NVMI.US,D,20190313,000000,24.41,24.42,24.135,24.2,51666,0
+NVMI.US,D,20190314,000000,24.22,24.62,24.1,24.32,62578,0
+NVMI.US,D,20190315,000000,24.4,25.28,24.32,24.52,56848,0
+NVMI.US,D,20190318,000000,24.44,24.73,24.26,24.63,52080,0
+NVMI.US,D,20190319,000000,24.73,24.865,24.61,24.77,37206,0
+NVMI.US,D,20190320,000000,24.9,24.95,24.6,24.67,42115,0
+NVMI.US,D,20190321,000000,24.63,25.51,24.63,25.31,37917,0
+NVMI.US,D,20190322,000000,25.2,25.25,24.74,24.74,104333,0
+NVMI.US,D,20190325,000000,24.52,24.79,24.1,24.45,71383,0
+NVMI.US,D,20190326,000000,24.75,25.07,24.35,24.6,36515,0
+NVMI.US,D,20190327,000000,24.64,24.73,24.2,24.3,22538,0
+NVMI.US,D,20190328,000000,24.29,24.73,24.29,24.66,62948,0
+NVMI.US,D,20190329,000000,24.9,25.315,24.87,25.18,67445,0
+NVMI.US,D,20190401,000000,25.57,25.94,25.43,25.6,167319,0
+NVMI.US,D,20190402,000000,25.69,25.97,25.45,25.97,70269,0
+NVMI.US,D,20190403,000000,26.24,26.93,26.14,26.77,99616,0
+NVMI.US,D,20190404,000000,26.58,26.89,26.48,26.86,56073,0
+NVMI.US,D,20190405,000000,26.87,27.47,26.87,27.4,145968,0
+NVMI.US,D,20190408,000000,27.7,28.1,27.68,28,136207,0
+NVMI.US,D,20190409,000000,27.94,28.075,27.0407,27.84,65870,0
+NVMI.US,D,20190410,000000,27.96,28.565,27.95,27.95,134442,0
+NVMI.US,D,20190411,000000,28.16,28.21,27.6,27.64,65314,0
+NVMI.US,D,20190412,000000,27.82,28.11,27.6,28.09,34657,0
+NVMI.US,D,20190415,000000,28.26,28.2899,27.67,28.02,68563,0
+NVMI.US,D,20190416,000000,28.25,28.68,28.12,28.49,69402,0
+NVMI.US,D,20190417,000000,28.97,29.16,28.66,28.76,63643,0
+NVMI.US,D,20190418,000000,28.67,29.4,28.41,28.72,99748,0
+NVMI.US,D,20190422,000000,28.57,28.8067,28.22,28.43,40265,0
+NVMI.US,D,20190423,000000,28.43,28.97,28.28,28.41,42281,0
+NVMI.US,D,20190424,000000,28.42,29.13,28.32,28.35,43021,0
+NVMI.US,D,20190425,000000,28.5,28.7244,27.64,28.115,39870,0
+NVMI.US,D,20190426,000000,27.76,28.2999,26.954,28.25,44866,0
+NVMI.US,D,20190429,000000,27.94,28.17,27.66,27.79,62946,0
+NVMI.US,D,20190430,000000,27.52,28,27.51,27.86,40009,0
+NVMI.US,D,20190501,000000,26.46,27.68,25.64,27.39,226752,0
+NVMI.US,D,20190502,000000,27.37,27.63,26.77,27.39,54000,0
+NVMI.US,D,20190503,000000,27.46,28.23,27.46,28.15,72386,0
+NVMI.US,D,20190506,000000,27.26,27.99,27.25,27.88,97026,0
+NVMI.US,D,20190507,000000,27.67,28.04,27.325,27.96,76836,0
+NVMI.US,D,20190508,000000,27.87,27.87,27.07,27.6,50766,0
+NVMI.US,D,20190509,000000,27.28,27.54,26.75,27.45,42098,0
+NVMI.US,D,20190510,000000,27.34,27.47,26.71,27.18,29198,0
+NVMI.US,D,20190513,000000,26.22,26.3,25.85,25.97,60458,0
+NVMI.US,D,20190514,000000,25.94,26.43,25.91,26.29,72909,0
+NVMI.US,D,20190515,000000,25.8,26.81,25.78,26.75,55033,0
+NVMI.US,D,20190516,000000,26.64,26.76,26.5,26.69,42142,0
+NVMI.US,D,20190517,000000,26.31,26.905,26.31,26.45,57914,0
+NVMI.US,D,20190520,000000,26,26,25.37,25.59,58621,0
+NVMI.US,D,20190521,000000,25.61,26.15,25.48,25.97,70009,0
+NVMI.US,D,20190522,000000,25.6,26.03,25.6,25.78,39302,0
+NVMI.US,D,20190523,000000,25.33,25.4375,25.05,25.41,60883,0
+NVMI.US,D,20190524,000000,25.43,25.89,25.33,25.33,50604,0
+NVMI.US,D,20190528,000000,25.07,25.49,24.85,25.09,82659,0
+NVMI.US,D,20190529,000000,24.9,25.62,24.9,25.4,68955,0
+NVMI.US,D,20190530,000000,25.34,25.94,25.34,25.78,69423,0
+NVMI.US,D,20190531,000000,25.48,25.73,25.28,25.35,42483,0
+NVMI.US,D,20190603,000000,25.18,25.51,25.05,25.32,77955,0
+NVMI.US,D,20190604,000000,25.48,25.76,25.41,25.62,85083,0
+NVMI.US,D,20190605,000000,25.64,25.81,25.405,25.73,46668,0
+NVMI.US,D,20190606,000000,25.75,26.59,25.75,26.56,93164,0
+NVMI.US,D,20190607,000000,26.61,26.69,26.4,26.42,42685,0
+NVMI.US,D,20190610,000000,26.52,27.17,26.51,26.74,36835,0
+NVMI.US,D,20190611,000000,26.65,26.9,26.51,26.7,135474,0
+NVMI.US,D,20190612,000000,26.54,26.56,26.31,26.32,63390,0
+NVMI.US,D,20190613,000000,26.3,26.85,26.3,26.7,56747,0
+NVMI.US,D,20190614,000000,26.33,26.53,26.1919,26.44,58106,0
+NVMI.US,D,20190617,000000,25.74,26.08,25.165,25.67,312748,0
+NVMI.US,D,20190618,000000,25.61,26.55,25.57,26.36,292078,0
+NVMI.US,D,20190619,000000,26.41,26.48,25.96,26.02,101647,0
+NVMI.US,D,20190620,000000,25.93,25.98,25.27,25.53,161374,0
+NVMI.US,D,20190621,000000,25.55,25.66,25.13,25.57,275900,0
+NVMI.US,D,20190624,000000,25.4,25.75,25.22,25.24,279110,0
+NVMI.US,D,20190625,000000,25.12,25.59,25.04,25.12,334232,0
+NVMI.US,D,20190626,000000,25.16,25.3,24.82,24.96,463977,0
+NVMI.US,D,20190627,000000,24.79,25.7,24.79,25.62,413265,0
+NVMI.US,D,20190628,000000,25.8,26.1,25.59,25.59,135546,0
+NVMI.US,D,20190701,000000,25.72,25.98,25.63,25.89,444286,0
+NVMI.US,D,20190702,000000,25.99,25.99,25.61,25.87,198619,0
+NVMI.US,D,20190703,000000,25.86,26.1,25.5,25.81,200398,0
+NVMI.US,D,20190705,000000,25.93,26.1,25.7,25.85,52611,0
+NVMI.US,D,20190708,000000,25.92,25.92,25.065,25.19,72289,0
+NVMI.US,D,20190709,000000,25.09,25.34,25.07,25.3,59898,0
+NVMI.US,D,20190710,000000,25.51,25.79,25.335,25.43,64114,0
+NVMI.US,D,20190711,000000,25.61,25.61,25.02,25.11,45773,0
+NVMI.US,D,20190712,000000,25.13,25.23,24.81,25.02,65683,0
+NVMI.US,D,20190715,000000,24.99,25.26,24.96,25.2,57517,0
+NVMI.US,D,20190716,000000,25.19,25.25,24.95,25.03,75592,0
+NVMI.US,D,20190717,000000,25.21,25.395,25.1,25.29,40541,0
+NVMI.US,D,20190718,000000,25.38,26.12,25.34,26.04,89098,0
+NVMI.US,D,20190719,000000,26.04,26.34,25.99,26.03,92708,0
+NVMI.US,D,20190722,000000,26.47,27.15,26.42,26.93,92111,0
+NVMI.US,D,20190723,000000,27.14,27.62,27.105,27.6,182108,0
+NVMI.US,D,20190724,000000,28.73,28.75,27.87,28.73,100930,0
+NVMI.US,D,20190725,000000,28.53,28.58,28.05,28.08,99690,0
+NVMI.US,D,20190726,000000,28.27,28.31,27.82,28.24,45341,0
+NVMI.US,D,20190729,000000,28.36,28.7,28.06,28.48,221358,0
+NVMI.US,D,20190730,000000,28.28,29.8,28.28,29.39,621002,0
+NVMI.US,D,20190731,000000,29.56,29.59,28.81,29.05,147766,0
+NVMI.US,D,20190801,000000,29.08,29.38,28.3701,28.7,172792,0
+NVMI.US,D,20190802,000000,28.55,28.7,28.03,28.34,115015,0
+NVMI.US,D,20190805,000000,27.51,27.52,26.8,27.04,136275,0
+NVMI.US,D,20190806,000000,27.25,27.63,26.81,26.87,92736,0
+NVMI.US,D,20190807,000000,27.32,28.01,26.33,27.79,188030,0
+NVMI.US,D,20190808,000000,28.17,28.7,27.97,28.46,123484,0
+NVMI.US,D,20190809,000000,28.08,28.56,27.82,28.24,112803,0
+NVMI.US,D,20190812,000000,27.81,28.135,27.78,27.96,115962,0
+NVMI.US,D,20190813,000000,27.83,28.85,27.78,28.76,129799,0
+NVMI.US,D,20190814,000000,28.35,28.575,27.54,27.92,94788,0
+NVMI.US,D,20190815,000000,27.39,27.97,27.08,27.65,108153,0
+NVMI.US,D,20190816,000000,27.85,28.53,27.85,28.4,68926,0
+NVMI.US,D,20190819,000000,28.85,29.08,28.58,28.7,59059,0
+NVMI.US,D,20190820,000000,28.7,28.95,28.43,28.44,44937,0
+NVMI.US,D,20190821,000000,28.76,28.76,28.25,28.71,70842,0
+NVMI.US,D,20190822,000000,28.68,29.03,28.37,28.92,42349,0
+NVMI.US,D,20190823,000000,28.71,28.76,27.85,27.93,68562,0
+NVMI.US,D,20190826,000000,27.85,28.05,27.5,27.65,68869,0
+NVMI.US,D,20190827,000000,27.92,27.92,27.1125,27.42,48397,0
+NVMI.US,D,20190828,000000,27.24,27.525,26.98,27.18,34716,0
+NVMI.US,D,20190829,000000,27.5,28.01,27.5,27.96,55093,0
+NVMI.US,D,20190830,000000,27.7682,28.07,27.66,27.7,29453,0
+NVMI.US,D,20190903,000000,27.4,28.02,27.24,27.77,65944,0
+NVMI.US,D,20190904,000000,28.05,28.45,27.95,28.36,117255,0
+NVMI.US,D,20190905,000000,28.81,30,28.725,29.93,161020,0
+NVMI.US,D,20190906,000000,29.83,29.9,29.0201,29.5,57203,0
+NVMI.US,D,20190909,000000,29.47,30.59,29.46,30.5,128426,0
+NVMI.US,D,20190910,000000,30.27,31,30.095,30.81,111980,0
+NVMI.US,D,20190911,000000,30.79,31.25,30.72,31.25,54993,0
+NVMI.US,D,20190912,000000,31.31,31.79,31.15,31.42,40707,0
+NVMI.US,D,20190913,000000,31.02,31.89,31.02,31.84,36926,0
+NVMI.US,D,20190916,000000,31.3,31.8,31.11,31.74,65165,0
+NVMI.US,D,20190917,000000,31.73,31.8902,31.1,31.81,68846,0
+NVMI.US,D,20190918,000000,31.8,31.98,31.28,31.63,27707,0
+NVMI.US,D,20190919,000000,31.58,31.69,31.21,31.42,28980,0
+NVMI.US,D,20190920,000000,31.55,31.55,30.5501,31.25,49083,0
+NVMI.US,D,20190923,000000,30.82,31.51,30.82,31.27,87541,0
+NVMI.US,D,20190924,000000,31.51,31.7,30.56,31.25,157779,0
+NVMI.US,D,20190925,000000,30.96,31.64,30.69,31.6,79920,0
+NVMI.US,D,20190926,000000,31.75,32.3178,31.69,32.01,137576,0
+NVMI.US,D,20190927,000000,32.39,32.39,31.26,31.56,56353,0
+NVMI.US,D,20190930,000000,31.63,31.8,31.2,31.77,115420,0
+NVMI.US,D,20191001,000000,31.94,32.16,31.17,31.25,37523,0
+NVMI.US,D,20191002,000000,31.11,31.11,30.1,30.84,52241,0
+NVMI.US,D,20191003,000000,30.84,31.06,30.11,31.01,45133,0
+NVMI.US,D,20191004,000000,31.14,31.7073,30.8,31.6,27214,0
+NVMI.US,D,20191007,000000,31.47,32.19,31.47,32,57496,0
+NVMI.US,D,20191008,000000,31.86,31.97,31.27,31.45,42569,0
+NVMI.US,D,20191009,000000,31.87,32.14,31.54,32.09,29925,0
+NVMI.US,D,20191010,000000,32,32.39,31.58,31.8,60715,0
+NVMI.US,D,20191011,000000,32.17,32.7,32.06,32.18,61962,0
+NVMI.US,D,20191014,000000,32.26,32.5,31.68,32.17,24619,0
+NVMI.US,D,20191015,000000,32.31,32.78,32.17,32.57,34844,0
+NVMI.US,D,20191016,000000,32.45,32.72,31.917,32.31,33675,0
+NVMI.US,D,20191017,000000,32.76,33.16,32.46,32.81,50810,0
+NVMI.US,D,20191018,000000,32.82,33.17,32.5,33,45496,0
+NVMI.US,D,20191021,000000,33.38,33.65,33.26,33.45,32724,0
+NVMI.US,D,20191022,000000,33.6,33.6,32.86,32.92,72096,0
+NVMI.US,D,20191023,000000,32.32,32.76,31.9252,32.69,63394,0
+NVMI.US,D,20191024,000000,32.81,35.3,32.81,34.7,157674,0
+NVMI.US,D,20191025,000000,34.56,35.2,34.56,35,73414,0
+NVMI.US,D,20191028,000000,35.4,35.81,34.095,34.63,375636,0
+NVMI.US,D,20191029,000000,34.13,34.49,33.92,34.08,66024,0
+NVMI.US,D,20191030,000000,33.86,33.92,33.33,33.67,42390,0
+NVMI.US,D,20191031,000000,33.59,33.72,33.15,33.51,37379,0
+NVMI.US,D,20191101,000000,33.78,34.84,33.32,34.8,91441,0
+NVMI.US,D,20191104,000000,34.94,35,34.5612,34.77,110868,0
+NVMI.US,D,20191105,000000,34.69,35.6,34.59,35.21,41138,0
+NVMI.US,D,20191106,000000,35,35.035,34.29,34.85,49687,0
+NVMI.US,D,20191107,000000,34.73,36.95,34.68,36.05,323018,0
+NVMI.US,D,20191108,000000,36,36.535,35.89,36.27,117855,0
+NVMI.US,D,20191111,000000,35.88,36.59,35.6382,36.44,70794,0
+NVMI.US,D,20191112,000000,36.7,37.2,36.52,36.8,66070,0
+NVMI.US,D,20191113,000000,36.59,37.2,36.56,36.61,59643,0
+NVMI.US,D,20191114,000000,36.4,36.8,36.27,36.79,54004,0
+NVMI.US,D,20191115,000000,37.04,37.47,37.03,37.35,71588,0
+NVMI.US,D,20191118,000000,37.42,37.52,36.72,36.87,44358,0
+NVMI.US,D,20191119,000000,37.04,37.05,36.32,36.39,43653,0
+NVMI.US,D,20191120,000000,36.11,36.29,35.36,35.8,37620,0
+NVMI.US,D,20191121,000000,35.47,35.51,34.36,34.44,47097,0
+NVMI.US,D,20191122,000000,34.6,34.975,33.55,34.12,25456,0
+NVMI.US,D,20191125,000000,34.37,35.3449,34.33,35.33,41535,0
+NVMI.US,D,20191126,000000,35.38,35.77,35.3,35.7,35670,0
+NVMI.US,D,20191127,000000,35.72,35.93,35.44,35.67,41835,0
+NVMI.US,D,20191129,000000,36.2,36.28,35.65,36.12,76012,0
+NVMI.US,D,20191202,000000,36.1,36.1,35.12,35.2,71040,0
+NVMI.US,D,20191203,000000,34.66,35.335,34.63,34.85,254400,0
+NVMI.US,D,20191204,000000,35.03,35.73,34.8,35.45,62175,0
+NVMI.US,D,20191205,000000,35.46,35.78,35.31,35.55,121028,0
+NVMI.US,D,20191206,000000,35.96,36.04,35.63,35.97,36423,0
+NVMI.US,D,20191209,000000,35.97,36.2,35.65,35.78,103664,0
+NVMI.US,D,20191210,000000,36,36.48,35.77,35.84,54084,0
+NVMI.US,D,20191211,000000,35.84,36.68,35.84,36.62,46598,0
+NVMI.US,D,20191212,000000,36.58,37.46,36.4997,37.28,48116,0
+NVMI.US,D,20191213,000000,37.15,37.63,36.8138,37.16,29584,0
+NVMI.US,D,20191216,000000,37.4,37.89,37.39,37.69,64130,0
+NVMI.US,D,20191217,000000,37.65,38.095,37.37,37.74,43679,0
+NVMI.US,D,20191218,000000,37.62,37.72,37.26,37.39,33399,0
+NVMI.US,D,20191219,000000,37.35,37.49,36.9727,37.15,55230,0
+NVMI.US,D,20191220,000000,37.35,38.18,37.02,38.04,61641,0
+NVMI.US,D,20191223,000000,38.1,38.43,37.6601,38.32,104428,0
+NVMI.US,D,20191224,000000,38.2,38.47,38.18,38.34,26565,0
+NVMI.US,D,20191226,000000,37.88,38.32,37.88,38.15,32601,0
+NVMI.US,D,20191227,000000,38.16,38.31,37.96,38.1,26548,0
+NVMI.US,D,20191230,000000,37.91,37.9559,37.5703,37.83,26184,0
+NVMI.US,D,20191231,000000,37.85,38.09,37.66,37.83,26406,0
+NVMI.US,D,20200102,000000,38.32,38.45,37.73,37.95,62150,0
+NVMI.US,D,20200103,000000,37.61,37.75,37.25,37.62,29319,0
+NVMI.US,D,20200106,000000,36.92,37.15,36.23,36.42,67281,0
+NVMI.US,D,20200107,000000,36.82,37.5,36.6,37.2,32371,0
+NVMI.US,D,20200108,000000,37.59,37.89,37.25,37.54,69077,0
+NVMI.US,D,20200109,000000,37.97,38.19,37.14,37.52,55895,0
+NVMI.US,D,20200110,000000,37.52,37.9488,36.96,37.57,68832,0
+NVMI.US,D,20200113,000000,37.89,38.05,37.575,37.99,62392,0
+NVMI.US,D,20200114,000000,38.33,39.145,38.31,39.07,81617,0
+NVMI.US,D,20200115,000000,39.69,39.71,38.705,39,140080,0
+NVMI.US,D,20200116,000000,39.72,40.51,39.59,39.77,131588,0
+NVMI.US,D,20200117,000000,39.79,39.9,39.24,39.88,44814,0
+NVMI.US,D,20200121,000000,40.28,40.72,40.01,40.27,331945,0
+NVMI.US,D,20200122,000000,40.84,41.42,40.39,40.57,147237,0
+NVMI.US,D,20200123,000000,40.74,41.37,40.49,40.93,185791,0
+NVMI.US,D,20200124,000000,41.26,41.26,39.64,39.97,74099,0
+NVMI.US,D,20200127,000000,38.5,39,38.04,38.09,61808,0
+NVMI.US,D,20200128,000000,38.45,38.58,38.11,38.47,35417,0
+NVMI.US,D,20200129,000000,38.59,39.13,38.27,38.38,78607,0
+NVMI.US,D,20200130,000000,37.87,39.18,37.71,38.8,203230,0
+NVMI.US,D,20200131,000000,38.66,38.67,37.5,38.04,258955,0
+NVMI.US,D,20200203,000000,37.75,38.5,37.41,38.4,123478,0
+NVMI.US,D,20200204,000000,38.83,39.76,38.83,39.5,85420,0
+NVMI.US,D,20200205,000000,39.65,39.93,39.12,39.66,388745,0
+NVMI.US,D,20200206,000000,40.01,40.92,39.63,40.46,132968,0
+NVMI.US,D,20200207,000000,40.09,40.2,39.71,40.14,64940,0
+NVMI.US,D,20200210,000000,39.69,40.1,39.37,39.85,129521,0
+NVMI.US,D,20200211,000000,40.14,41.91,40.12,41.48,435240,0
+NVMI.US,D,20200212,000000,41.83,42.14,40.75,41.54,76425,0
+NVMI.US,D,20200213,000000,40.16,41.72,40.16,41.45,162860,0
+NVMI.US,D,20200214,000000,41.95,41.95,39.54,39.96,208550,0
+NVMI.US,D,20200218,000000,38.9,39.44,37.62,38.03,132869,0
+NVMI.US,D,20200219,000000,38.15,39.34,38.11,39.18,120505,0
+NVMI.US,D,20200220,000000,39.15,39.15,38,38.71,55097,0
+NVMI.US,D,20200221,000000,38.44,38.44,37.78,38.3,100462,0
+NVMI.US,D,20200224,000000,36.28,37.4,36.01,37.1,241036,0
+NVMI.US,D,20200225,000000,37.18,37.4,36.02,36.08,143106,0
+NVMI.US,D,20200226,000000,36.74,37.22,36.23,36.7,81128,0
+NVMI.US,D,20200227,000000,35.09,36.33,35.08,36.04,183455,0
+NVMI.US,D,20200228,000000,34.65,36.33,34.4306,35.34,164673,0
+NVMI.US,D,20200302,000000,35.08,35.94,34.67,35.8,99090,0
+NVMI.US,D,20200303,000000,35.91,36.86,35.63,36.41,335121,0
+NVMI.US,D,20200304,000000,36.61,37.315,35.93,37.26,77331,0
+NVMI.US,D,20200305,000000,36.19,36.69,35.73,36.59,127821,0
+NVMI.US,D,20200306,000000,35.76,36.59,35.71,36.51,213631,0
+NVMI.US,D,20200309,000000,30.38,33.84,30.07,32.5,313863,0
+NVMI.US,D,20200310,000000,34.76,34.8,33.95,34.67,180060,0
+NVMI.US,D,20200311,000000,33.86,34.57,32.7,33.14,110756,0
+NVMI.US,D,20200312,000000,31.09,32.6,30,30.24,152615,0
+NVMI.US,D,20200313,000000,32.12,33.08,30.2,32.48,64497,0
+NVMI.US,D,20200316,000000,28.84,30.2,27.5,28.71,103987,0
+NVMI.US,D,20200317,000000,28.04,31.22,27.26,30.59,297957,0
+NVMI.US,D,20200318,000000,28.36,29.3,25.7,26.82,105313,0
+NVMI.US,D,20200319,000000,26.8,29.45,26.76,28.06,112360,0
+NVMI.US,D,20200320,000000,28.42,31.39,28.13,28.54,92306,0
+NVMI.US,D,20200323,000000,28.05,29.5,27.42,28.9,149019,0
+NVMI.US,D,20200324,000000,29.99,32.25,29.99,31.93,97226,0
+NVMI.US,D,20200325,000000,31.39,33.44,31.2,31.77,69931,0
+NVMI.US,D,20200326,000000,32.5,34.68,32.24,34.55,96172,0
+NVMI.US,D,20200327,000000,33.8,33.8,31.71,32.06,71804,0
+NVMI.US,D,20200330,000000,33.01,33.77,32.75,33.25,41525,0
+NVMI.US,D,20200331,000000,33.25,33.73,32.09,32.65,70743,0
+NVMI.US,D,20200401,000000,31.66,32.85,31.66,32,83702,0
+NVMI.US,D,20200402,000000,31.54,32.66,31.54,32,139092,0
+NVMI.US,D,20200403,000000,31.74,32.26,31.26,31.76,72657,0
+NVMI.US,D,20200406,000000,32.76,34.67,32.76,34.26,47756,0
+NVMI.US,D,20200407,000000,36.03,36.21,34.72,35.63,77514,0
+NVMI.US,D,20200408,000000,35.9,35.99,34.59,35.63,35338,0
+NVMI.US,D,20200409,000000,36.53,36.53,34.89,35.5,47961,0
+NVMI.US,D,20200413,000000,35.75,36.06,35.2,35.24,50027,0
+NVMI.US,D,20200414,000000,36.15,36.84,35.21,36.14,51897,0
+NVMI.US,D,20200415,000000,35.24,35.38,34.35,35.03,43967,0
+NVMI.US,D,20200416,000000,35.9,36.79,35.5,36.46,158381,0
+NVMI.US,D,20200417,000000,37.57,38.2227,36.31,36.78,66273,0
+NVMI.US,D,20200420,000000,37.76,37.88,36.54,36.66,100583,0
+NVMI.US,D,20200421,000000,36.31,36.58,35.0701,35.41,81352,0
+NVMI.US,D,20200422,000000,36.5,38.8,36.5,38.42,155751,0
+NVMI.US,D,20200423,000000,38.8,38.81,37.4084,37.66,60089,0
+NVMI.US,D,20200424,000000,38.18,38.699,36.85,37.96,70620,0
+NVMI.US,D,20200427,000000,37.9,38.6594,37.71,38.3,56072,0
+NVMI.US,D,20200428,000000,38.6,38.88,37.66,37.97,74910,0
+NVMI.US,D,20200429,000000,38.6068,39.99,38.6068,39.98,52866,0
+NVMI.US,D,20200430,000000,39.9,40.27,38,38.31,70401,0
+NVMI.US,D,20200501,000000,37.84,38.14,35.46,36.52,162916,0
+NVMI.US,D,20200504,000000,36,36.33,35.66,36.32,120601,0
+NVMI.US,D,20200505,000000,38.5,38.86,37.8201,38.1,101589,0
+NVMI.US,D,20200506,000000,39.07,39.63,38.475,39.16,92491,0
+NVMI.US,D,20200507,000000,39.88,40,39.39,39.75,77421,0
+NVMI.US,D,20200508,000000,40.89,41.9,40.515,41.77,110891,0
+NVMI.US,D,20200511,000000,42.35,42.5045,41.28,42.01,119239,0
+NVMI.US,D,20200512,000000,42.95,43.01,40.87,41.04,125188,0
+NVMI.US,D,20200513,000000,41.32,41.47,39.14,39.92,101997,0
+NVMI.US,D,20200514,000000,43.79,43.79,39.13,43.32,236672,0
+NVMI.US,D,20200515,000000,43,43.8,41.71,43.02,164417,0
+NVMI.US,D,20200518,000000,45.09,45.09,43.18,44.03,155235,0
+NVMI.US,D,20200519,000000,44.44,45.86,44.38,44.64,145388,0
+NVMI.US,D,20200520,000000,45.37,47.29,45.37,46.23,172246,0
+NVMI.US,D,20200521,000000,46.65,46.9575,44.87,45.17,90531,0
+NVMI.US,D,20200522,000000,44.73,47.98,44.7,47.1,197456,0
+NVMI.US,D,20200526,000000,48.75,49.06,46.66,47.63,161209,0
+NVMI.US,D,20200527,000000,47.84,48.66,46.7992,47.5,109970,0
+NVMI.US,D,20200528,000000,47.81,47.81,46.04,46.36,60752,0
+NVMI.US,D,20200529,000000,46.57,47.75,46.27,47.7,118054,0
+NVMI.US,D,20200601,000000,48.07,48.73,47.81,48.14,134330,0
+NVMI.US,D,20200602,000000,48.4,48.8,47.3101,47.99,304555,0
+NVMI.US,D,20200603,000000,48.11,48.73,47.62,48.21,117070,0
+NVMI.US,D,20200604,000000,47.08,48.72,46.03,47.88,159969,0
+NVMI.US,D,20200605,000000,48.3,49.44,47.7136,49.26,101423,0
+NVMI.US,D,20200608,000000,49.98,51.23,49,49.68,179713,0
+NVMI.US,D,20200609,000000,49.44,50.86,49.32,50.19,116405,0
+NVMI.US,D,20200610,000000,50.86,50.86,48.88,49.73,141920,0
+NVMI.US,D,20200611,000000,48.03,48.92,45.69,46.16,159523,0
+NVMI.US,D,20200612,000000,46.84,48.3799,45.33,47.43,165222,0
+NVMI.US,D,20200615,000000,46.71,48.21,46.71,47.92,195784,0
+NVMI.US,D,20200616,000000,50.35,51.2,49.61,49.94,444460,0
+NVMI.US,D,20200617,000000,49.91,50.7225,49.5,49.63,198363,0
+NVMI.US,D,20200618,000000,48.51,49.83,48.49,49.15,180603,0
+NVMI.US,D,20200619,000000,48.9,49.4,48.07,48.09,195311,0
+NVMI.US,D,20200622,000000,47.04,47.77,45.045,47.54,228117,0
+NVMI.US,D,20200623,000000,47.55,48.16,47.27,48.02,121070,0
+NVMI.US,D,20200624,000000,47.36,48.25,47.1,47.84,208958,0
+NVMI.US,D,20200625,000000,47.25,48.32,46.95,48.2,79610,0
+NVMI.US,D,20200626,000000,48.26,48.26,46.77,46.91,85508,0
+NVMI.US,D,20200629,000000,46.8,47.19,46.27,46.57,155443,0
+NVMI.US,D,20200630,000000,46.91,48.29,46.85,48.19,116987,0
+NVMI.US,D,20200701,000000,47.98,48.225,46.68,47.74,164255,0
+NVMI.US,D,20200702,000000,48.23,49.06,48.15,48.65,97173,0
+NVMI.US,D,20200706,000000,49.45,49.74,48.8,49.4,131607,0
+NVMI.US,D,20200707,000000,49.15,49.44,48.31,48.47,93847,0
+NVMI.US,D,20200708,000000,48.48,48.85,48.03,48.73,66762,0
+NVMI.US,D,20200709,000000,49,49.67,48.08,49.42,129110,0
+NVMI.US,D,20200710,000000,49.22,49.22,47.79,48.82,88491,0
+NVMI.US,D,20200713,000000,49.82,50.5265,48.17,48.18,114352,0
+NVMI.US,D,20200714,000000,47.94,48.97,47.5601,48.57,75356,0
+NVMI.US,D,20200715,000000,48.94,49.19,47.11,48.03,108627,0
+NVMI.US,D,20200716,000000,47.59,48.81,47.34,47.86,37896,0
+NVMI.US,D,20200717,000000,47.96,49.8492,47.8795,48.71,124394,0
+NVMI.US,D,20200720,000000,49.02,49.78,48.5,49.53,110754,0
+NVMI.US,D,20200721,000000,50.67,50.9697,49.45,49.84,99424,0
+NVMI.US,D,20200722,000000,49.89,50.748,49.65,49.95,71123,0
+NVMI.US,D,20200723,000000,49.74,51.32,49.74,50.22,96967,0
+NVMI.US,D,20200724,000000,49.63,49.63,48.2,48.6,78159,0
+NVMI.US,D,20200727,000000,49.46,50.48,49.28,50.47,117444,0
+NVMI.US,D,20200728,000000,50.47,50.47,49.04,49.15,87043,0
+NVMI.US,D,20200729,000000,49.64,50.21,49.16,49.49,88107,0
+NVMI.US,D,20200730,000000,49.38,51.63,49.01,51,253267,0
+NVMI.US,D,20200731,000000,51.41,51.69,49.37,51.4,162528,0
+NVMI.US,D,20200803,000000,51.97,54.04,51.5,53.61,340047,0
+NVMI.US,D,20200804,000000,53,57,52.495,55.64,488896,0
+NVMI.US,D,20200805,000000,56.74,57.87,55.74,56.33,329225,0
+NVMI.US,D,20200806,000000,55.88,57.07,54.61,55,283754,0
+NVMI.US,D,20200807,000000,54.58,55.14,52.8,53.91,139892,0
+NVMI.US,D,20200810,000000,54.01,54.65,52.69,53.19,71859,0
+NVMI.US,D,20200811,000000,52.89,53.76,52.74,53.06,92581,0
+NVMI.US,D,20200812,000000,53.8,54.68,53.45,54.62,113184,0
+NVMI.US,D,20200813,000000,55.03,56.17,54.05,55.04,140932,0
+NVMI.US,D,20200814,000000,54.82,55.5,54.22,54.96,52062,0
+NVMI.US,D,20200817,000000,55.53,56.73,55.28,56.58,82356,0
+NVMI.US,D,20200818,000000,56.8,56.95,55.77,55.98,56389,0
+NVMI.US,D,20200819,000000,55.89,56,54.69,55.45,92383,0
+NVMI.US,D,20200820,000000,54.86,54.995,53.68,54.12,57276,0
+NVMI.US,D,20200821,000000,54.16,54.6065,53.175,54.2,70086,0
+NVMI.US,D,20200824,000000,55.07,55.07,53.73,54,59986,0
+NVMI.US,D,20200825,000000,53.74,54.45,53.74,54.05,53052,0
+NVMI.US,D,20200826,000000,54.38,55.13,54.05,54.39,57105,0
+NVMI.US,D,20200827,000000,54.65,54.77,51.91,52.93,164536,0
+NVMI.US,D,20200828,000000,53.01,54.165,52.8,53.84,55340,0
+NVMI.US,D,20200831,000000,53.75,54.33,53.04,53.08,108699,0
+NVMI.US,D,20200901,000000,53,53.88,52.94,53.77,87357,0
+NVMI.US,D,20200902,000000,54.18,55.08,54.12,54.73,94410,0
+NVMI.US,D,20200903,000000,53.07,53.07,51.18,51.86,259019,0
+NVMI.US,D,20200904,000000,51.55,51.7,48.48,50.51,181781,0
+NVMI.US,D,20200908,000000,48.98,49.13,46.89,46.93,233503,0
+NVMI.US,D,20200909,000000,47.7,48.49,47.42,47.74,126686,0
+NVMI.US,D,20200910,000000,47.69,48.21,47.26,47.32,116580,0
+NVMI.US,D,20200911,000000,47.88,48.15,46.07,46.8,131597,0
+NVMI.US,D,20200914,000000,48.11,49,48.05,48.35,66111,0
+NVMI.US,D,20200915,000000,49.32,49.97,48.84,49.26,185011,0
+NVMI.US,D,20200916,000000,49.36,49.91,48.65,49.85,208521,0
+NVMI.US,D,20200917,000000,48.8,50.27,48.8,50.11,191607,0
+NVMI.US,D,20200918,000000,50.52,50.99,49.27,49.62,33649,0
+NVMI.US,D,20200921,000000,48.48,49.82,48.43,49.74,59743,0
+NVMI.US,D,20200922,000000,49.7,50.78,49,50.39,58150,0
+NVMI.US,D,20200923,000000,49.9,50.83,49.25,49.29,122112,0
+NVMI.US,D,20200924,000000,48.75,50.65,48.75,50.03,61142,0
+NVMI.US,D,20200925,000000,49.96,50.59,49.13,50.52,64622,0
+NVMI.US,D,20200928,000000,51.13,51.92,50.416,51.64,86336,0
+NVMI.US,D,20200929,000000,51.59,52.9,51.43,52.45,100013,0
+NVMI.US,D,20200930,000000,52.29,52.9,52,52.14,69416,0
+NVMI.US,D,20201001,000000,53.19,54.11,53.19,54.02,66147,0
+NVMI.US,D,20201002,000000,52.75,53.04,52.09,52.56,52968,0
+NVMI.US,D,20201005,000000,53.06,54,53.06,53.78,31853,0
+NVMI.US,D,20201006,000000,53.8,54.33,53.205,53.23,44330,0
+NVMI.US,D,20201007,000000,53.91,54.489,53.36,53.89,58603,0
+NVMI.US,D,20201008,000000,54.09,55.17,54.0201,55.08,44978,0
+NVMI.US,D,20201009,000000,55.61,56.58,55.53,56.05,55161,0
+NVMI.US,D,20201012,000000,56.38,57.14,56.38,56.85,47013,0
+NVMI.US,D,20201013,000000,57,59,51.94,58.51,1970676,0
+NVMI.US,D,20201014,000000,58.51,59.395,56.89,58.37,1671110,0
+NVMI.US,D,20201015,000000,57.17,58.06,56.76,57.32,268841,0
+NVMI.US,D,20201016,000000,57.98,57.98,55.71,56.47,83682,0
+NVMI.US,D,20201019,000000,57.41,57.81,57.26,57.69,252873,0
+NVMI.US,D,20201020,000000,58.82,58.82,57.22,57.75,166661,0
+NVMI.US,D,20201021,000000,57.68,59.06,57.42,58.32,176409,0
+NVMI.US,D,20201022,000000,58.2,58.3,56.4414,57.28,84441,0
+NVMI.US,D,20201023,000000,57.09,57.61,56.31,57.48,143749,0
+NVMI.US,D,20201026,000000,56.45,57.34,56.3,56.64,185178,0
+NVMI.US,D,20201027,000000,57.2,57.604,56.4,56.91,80618,0
+NVMI.US,D,20201028,000000,56.31,56.31,54.72,55.25,114354,0
+NVMI.US,D,20201029,000000,55.88,57.21,55.53,56.54,136788,0
+NVMI.US,D,20201030,000000,56.06,56.23,54.92,55.63,128177,0
+NVMI.US,D,20201102,000000,56.04,56.98,55.34,56.51,201117,0
+NVMI.US,D,20201103,000000,56.25,59.27,56.09,58.36,228317,0
+NVMI.US,D,20201104,000000,59.7,60.9299,58.88,60.2,172291,0
+NVMI.US,D,20201105,000000,61.02,62.28,60.72,61.81,113762,0
+NVMI.US,D,20201106,000000,61.95,63.09,61.501,62.89,51162,0
+NVMI.US,D,20201109,000000,64.47,65,61.41,61.54,92309,0
+NVMI.US,D,20201110,000000,60.01,60.64,59.1,59.3,117971,0
+NVMI.US,D,20201111,000000,59.89,61.65,59.61,60.91,122522,0
+NVMI.US,D,20201112,000000,60.33,61.844,59.14,60.51,142586,0
+NVMI.US,D,20201113,000000,60.43,61.55,60.43,60.91,119747,0
+NVMI.US,D,20201116,000000,61.01,62.2,61.01,61.95,132674,0
+NVMI.US,D,20201117,000000,61.99,62.1,60.3,61.99,126078,0
+NVMI.US,D,20201118,000000,61.93,62.23,60.95,61.48,73926,0
+NVMI.US,D,20201119,000000,61.54,61.87,60.97,61.63,84085,0
+NVMI.US,D,20201120,000000,61.64,62.67,61.36,61.44,106964,0
+NVMI.US,D,20201123,000000,62.12,62.295,60.55,62,121925,0
+NVMI.US,D,20201124,000000,62.07,63.97,61.5,63.69,214039,0
+NVMI.US,D,20201125,000000,63.99,64,61.68,63.09,91109,0
+NVMI.US,D,20201127,000000,63.69,65.38,63.69,65.22,51335,0
+NVMI.US,D,20201130,000000,65.09,65.54,63.51,64.54,94956,0
+NVMI.US,D,20201201,000000,64.75,65.2,64.21,64.71,127343,0
+NVMI.US,D,20201202,000000,64.98,65.52,64.36,65.17,84250,0
+NVMI.US,D,20201203,000000,65.33,66.76,65.33,65.64,80096,0
+NVMI.US,D,20201204,000000,66,67.52,65.43,67.49,123427,0
+NVMI.US,D,20201207,000000,67.37,69.89,65.8651,69.52,251516,0
+NVMI.US,D,20201208,000000,69.2,70.5,68.33,69.95,161737,0
+NVMI.US,D,20201209,000000,70.74,71.25,67.02,68.08,214179,0
+NVMI.US,D,20201210,000000,67.57,68.65,67,68.33,97287,0
+NVMI.US,D,20201211,000000,68,69.44,67.32,68.29,62266,0
+NVMI.US,D,20201214,000000,69.17,70.535,69.17,70.15,92214,0
+NVMI.US,D,20201215,000000,70.06,71.995,70.06,71.34,85555,0
+NVMI.US,D,20201216,000000,70.57,72.53,70.57,70.96,158117,0
+NVMI.US,D,20201217,000000,71.65,71.65,69.73,70.24,48398,0
+NVMI.US,D,20201218,000000,70.39,71.65,69.89,70.88,70881,0
+NVMI.US,D,20201221,000000,68.55,70.55,67.75,69.98,112433,0
+NVMI.US,D,20201222,000000,70.01,70.33,68.67,70,81752,0
+NVMI.US,D,20201223,000000,70.13,70.38,68.97,69.14,57971,0
+NVMI.US,D,20201224,000000,70.28,71.41,69.75,70.34,52771,0
+NVMI.US,D,20201228,000000,71.7,71.81,69.43,70.12,41176,0
+NVMI.US,D,20201229,000000,71.165,71.25,68.55,68.92,33609,0
+NVMI.US,D,20201230,000000,69.32,71.08,69.32,70.45,47859,0
+NVMI.US,D,20201231,000000,71.1,71.34,69.32,70.6,48748,0
+NVMI.US,D,20210104,000000,70.8,72.4,69.38,70.72,89257,0
+NVMI.US,D,20210105,000000,70.03,71.82,70.03,70.9,316381,0
+NVMI.US,D,20210106,000000,70.07,71.44,69.62,70.83,94349,0
+NVMI.US,D,20210107,000000,71.9,74.2,71.76,74.2,110407,0
+NVMI.US,D,20210108,000000,74.88,76.92,74.37,76.24,173009,0
+NVMI.US,D,20210111,000000,76.11,78.8,76.11,77.8,132643,0
+NVMI.US,D,20210112,000000,78.37,78.37,76.91,77.51,45356,0
+NVMI.US,D,20210113,000000,76.61,77.07,75.6638,76.99,61709,0
+NVMI.US,D,20210114,000000,77.77,81.09,77.77,80.07,92051,0
+NVMI.US,D,20210115,000000,78.7,80.92,77.04,78.16,173987,0
+NVMI.US,D,20210119,000000,79.18,80.66,78.3,80,157724,0
+NVMI.US,D,20210120,000000,80.75,81.16,78.48,79.72,77076,0
+NVMI.US,D,20210121,000000,79.24,80.16,77.78,79.4,120645,0
+NVMI.US,D,20210122,000000,79.35,80.475,76.96,77.84,113351,0
+NVMI.US,D,20210125,000000,77.94,79.94,76.85,77.43,60473,0
+NVMI.US,D,20210126,000000,77.94,78.12,75.62,76.46,131451,0
+NVMI.US,D,20210127,000000,74.93,75.115,70.7543,71.4,116684,0
+NVMI.US,D,20210128,000000,73.9,74.97,72.3,72.3,176338,0
+NVMI.US,D,20210129,000000,72.51,73.75,69.46,69.63,122227,0
+NVMI.US,D,20210201,000000,71.36,73.25,70.9,73.09,103689,0
+NVMI.US,D,20210202,000000,74.48,75.13,73.55,74.6,134913,0
+NVMI.US,D,20210203,000000,74.88,76.34,73.77,75.48,514507,0
+NVMI.US,D,20210204,000000,75.73,76.62,74.8233,76.62,69295,0
+NVMI.US,D,20210205,000000,76.95,76.95,75.12,75.3,76914,0
+NVMI.US,D,20210208,000000,76.42,78.42,76.26,78.13,125463,0
+NVMI.US,D,20210209,000000,78.85,79.07,77.22,78.06,81172,0
+NVMI.US,D,20210210,000000,77.43,78.99,77.19,77.72,71481,0
+NVMI.US,D,20210211,000000,78.84,81.85,78.84,81.65,97950,0
+NVMI.US,D,20210212,000000,81.75,84.74,81.385,83.86,113704,0
+NVMI.US,D,20210216,000000,83.59,85.75,83.59,84.46,98915,0
+NVMI.US,D,20210217,000000,83.96,83.96,80.225,83.07,131426,0
+NVMI.US,D,20210218,000000,85.06,85.25,81.09,83.55,326617,0
+NVMI.US,D,20210219,000000,85.86,86.51,83.6,84.65,226225,0
+NVMI.US,D,20210222,000000,84.09,84.15,81.01,81.56,174059,0
+NVMI.US,D,20210223,000000,81.37,82.93,78.9,82.45,290408,0
+NVMI.US,D,20210224,000000,82,88.5,82,87.69,158443,0
+NVMI.US,D,20210225,000000,85.71,85.969,79.79,82.01,350869,0
+NVMI.US,D,20210226,000000,82.36,84.01,80.745,84,203799,0
+NVMI.US,D,20210301,000000,86.5,89.84,86.43,89.58,403764,0
+NVMI.US,D,20210302,000000,90.03,90.03,87,87.22,183798,0
+NVMI.US,D,20210303,000000,86.6,87.01,84.19,86.73,183094,0
+NVMI.US,D,20210304,000000,85.58,85.58,76.76,79,695607,0
+NVMI.US,D,20210305,000000,78.95,82.02,77.295,81.61,160930,0
+NVMI.US,D,20210308,000000,80.36,80.73,76.92,77.04,203183,0
+NVMI.US,D,20210309,000000,78.91,83.33,78.91,82.47,127756,0
+NVMI.US,D,20210310,000000,82.87,84.8,80.1,80.52,103172,0
+NVMI.US,D,20210311,000000,82.94,84.65,82.55,84.23,111642,0
+NVMI.US,D,20210312,000000,82.55,83.89,81.75,83.66,69995,0
+NVMI.US,D,20210315,000000,84.33,84.65,83.32,84.65,111860,0
+NVMI.US,D,20210316,000000,85.94,88.25,85.69,86.67,194321,0
+NVMI.US,D,20210317,000000,86.53,88.105,84.08,87.3,203950,0
+NVMI.US,D,20210318,000000,86.44,86.68,84.43,84.6,251203,0
+NVMI.US,D,20210319,000000,84.66,86.1135,83.6,85.52,114208,0
+NVMI.US,D,20210322,000000,86.94,89.94,86.94,88.14,152258,0
+NVMI.US,D,20210323,000000,88.66,89.76,85.19,85.63,92750,0
+NVMI.US,D,20210324,000000,87.64,89.49,85.6,85.83,160154,0
+NVMI.US,D,20210325,000000,83.33,85.02,81.8,84.49,182719,0
+NVMI.US,D,20210326,000000,84.99,88.17,80.02,87.85,108974,0
+NVMI.US,D,20210329,000000,87,87.61,85.1,86.75,57753,0
+NVMI.US,D,20210330,000000,85.38,87.97,84.82,87.05,202856,0
+NVMI.US,D,20210331,000000,88.4,91.39,88.4,91.01,75697,0
+NVMI.US,D,20210401,000000,93.18,96.34,91.76,95.59,227752,0
+NVMI.US,D,20210405,000000,97.78,98.64,95.7,98.54,153203,0
+NVMI.US,D,20210406,000000,98.21,99.79,96.3896,98.17,240375,0
+NVMI.US,D,20210407,000000,98.59,98.59,96.2846,97.61,98423,0
+NVMI.US,D,20210408,000000,99.66,99.66,97.45,97.7,141181,0
+NVMI.US,D,20210409,000000,97.02,97.25,95.99,96.89,103284,0
+NVMI.US,D,20210412,000000,95.4,97.98,94.88,95.74,141462,0
+NVMI.US,D,20210413,000000,95.86,96.19,93.2577,95.24,106876,0
+NVMI.US,D,20210414,000000,95.64,96.7,93.45,94.86,63920,0
+NVMI.US,D,20210415,000000,95.35,96.32,94.5526,95.29,66870,0
+NVMI.US,D,20210416,000000,95,95.2,93.43,94.97,58588,0
+NVMI.US,D,20210419,000000,95.27,95.31,91.51,93.19,56778,0
+NVMI.US,D,20210420,000000,91.94,92.08,87.92,90.04,146477,0
+NVMI.US,D,20210421,000000,91.23,94.65,90.96,94.59,96474,0
+NVMI.US,D,20210422,000000,95.08,95.76,93.9,95.08,97343,0
+NVMI.US,D,20210423,000000,95.78,97.77,94.83,97.28,73707,0
+NVMI.US,D,20210426,000000,98.05,99.32,97.02,98.41,170556,0
+NVMI.US,D,20210427,000000,97.78,98.52,97.05,98,83312,0
+NVMI.US,D,20210428,000000,97.86,98.09,96.6301,97.64,94280,0
+NVMI.US,D,20210429,000000,98.18,98.18,95.64,96.48,55769,0
+NVMI.US,D,20210430,000000,94.88,95.95,93.25,94.37,50753,0
+NVMI.US,D,20210503,000000,94.24,95.21,92.08,92.65,67974,0
+NVMI.US,D,20210504,000000,91.54,91.54,87.94,89.62,83246,0
+NVMI.US,D,20210505,000000,91.79,92.38,89.63,89.69,266086,0
+NVMI.US,D,20210506,000000,93.27,93.27,86.91,91.94,156816,0
+NVMI.US,D,20210507,000000,92.82,94.53,92.45,92.86,80749,0
+NVMI.US,D,20210510,000000,90.93,91.28,87.7001,88.3,133115,0
+NVMI.US,D,20210511,000000,84.53,87.36,83.64,86.15,211284,0
+NVMI.US,D,20210512,000000,84.58,85.7,83.46,84.41,201378,0
+NVMI.US,D,20210513,000000,86.1,87.24,85.741,86.13,89513,0
+NVMI.US,D,20210514,000000,86.91,88.9972,85.795,88.81,127215,0
+NVMI.US,D,20210517,000000,87.49,88,85.37,87.43,83542,0
+NVMI.US,D,20210518,000000,86.6,89.56,86.52,88.79,391656,0
+NVMI.US,D,20210519,000000,84.92,91.5,84.91,91.41,186457,0
+NVMI.US,D,20210520,000000,92.07,94.98,91.76,94.05,164620,0
+NVMI.US,D,20210521,000000,95.11,95.19,93.5434,94.23,284359,0
+NVMI.US,D,20210524,000000,95.33,98.37,95.2,97.7,237227,0
+NVMI.US,D,20210525,000000,98.4,99.3322,96.23,97.96,101939,0
+NVMI.US,D,20210526,000000,97.21,98.29,97.21,98.18,114462,0
+NVMI.US,D,20210527,000000,97.21,99.4,97.21,98.47,118328,0
+NVMI.US,D,20210528,000000,99.04,100.545,98.45,100.22,70316,0
+NVMI.US,D,20210601,000000,101.68,102.36,99.77,99.95,179039,0
+NVMI.US,D,20210602,000000,99.47,101.03,97.7507,100.58,137420,0
+NVMI.US,D,20210603,000000,99,99.75,96.85,98.6,136667,0
+NVMI.US,D,20210604,000000,99.89,103.8,99.89,102.73,125883,0
+NVMI.US,D,20210607,000000,102.3,102.3,99.28,101.11,119970,0
+NVMI.US,D,20210608,000000,101.09,101.69,99.305,99.61,70515,0
+NVMI.US,D,20210609,000000,100.46,101.38,99.66,100.02,41072,0
+NVMI.US,D,20210610,000000,99.29,101.67,99.29,101.21,55236,0
+NVMI.US,D,20210611,000000,101.72,101.99,100.71,101.26,33942,0
+NVMI.US,D,20210614,000000,101.26,103.29,100.22,101,158267,0
+NVMI.US,D,20210615,000000,101.47,102.8,99.52,99.99,101734,0
+NVMI.US,D,20210616,000000,100.75,100.82,99,99.72,90855,0
+NVMI.US,D,20210617,000000,98.26,101.27,97.3,100.89,223079,0
+NVMI.US,D,20210618,000000,99.56,100.815,97.47,98.34,111659,0
+NVMI.US,D,20210621,000000,97.49,99.35,96.85,98.45,74163,0
+NVMI.US,D,20210622,000000,97.16,99.38,96.68,99.36,70864,0
+NVMI.US,D,20210623,000000,100.06,101.11,99.62,100,86750,0
+NVMI.US,D,20210624,000000,101.5,102.65,100.76,102.35,48522,0
+NVMI.US,D,20210625,000000,102.63,103.02,101.4,102.08,54993,0
+NVMI.US,D,20210628,000000,101.81,103.36,101.81,103.27,97028,0
+NVMI.US,D,20210629,000000,103.45,104.07,102.98,103.4,58280,0
+NVMI.US,D,20210630,000000,103.15,103.15,101.77,102.89,91794,0
+NVMI.US,D,20210701,000000,102.31,102.31,99.62,100.5,60829,0
+NVMI.US,D,20210702,000000,100.21,100.99,96.7,98.89,150250,0
+NVMI.US,D,20210706,000000,99.18,100.66,98.76,100.15,80928,0
+NVMI.US,D,20210707,000000,100.93,101,98.47,99.5,110940,0
+NVMI.US,D,20210708,000000,97.18,99.14,95.06,97.46,85708,0
+NVMI.US,D,20210709,000000,97.95,99.74,97.9396,99.27,32493,0
+NVMI.US,D,20210712,000000,98.2,99.39,98.2,98.69,63463,0
+NVMI.US,D,20210713,000000,98.88,98.88,97,97.35,75342,0
+NVMI.US,D,20210714,000000,99.26,100.23,96.02,96.69,57580,0
+NVMI.US,D,20210715,000000,95.87,96.17,92.27,93.8,119657,0
+NVMI.US,D,20210716,000000,94.52,96.01,92.89,93.05,144675,0
+NVMI.US,D,20210719,000000,91.99,92.79,90.65,92.33,59930,0
+NVMI.US,D,20210720,000000,91.83,94.5,90.38,93.82,99097,0
+NVMI.US,D,20210721,000000,93.52,97.29,93.5,97.08,112268,0
+NVMI.US,D,20210722,000000,96.47,97.96,95.5,95.83,90722,0
+NVMI.US,D,20210723,000000,96.25,97.63,95.4901,97.48,26073,0
+NVMI.US,D,20210726,000000,96.65,98.52,96.17,96.78,51603,0
+NVMI.US,D,20210727,000000,96.27,96.5225,91.42,93.33,64648,0
+NVMI.US,D,20210728,000000,93.96,95.96,93.39,95.1,42849,0
+NVMI.US,D,20210729,000000,95.43,96.87,95.02,96.59,32681,0
+NVMI.US,D,20210730,000000,95.76,98.29,95.76,97.8,33734,0
+NVMI.US,D,20210802,000000,99,99.85,97.48,97.75,36492,0
+NVMI.US,D,20210803,000000,98,98.11,95.52,96.61,59847,0
+NVMI.US,D,20210804,000000,97.5,99.75,96.86,97,64285,0
+NVMI.US,D,20210805,000000,97.92,100,96,99.49,152231,0
+NVMI.US,D,20210806,000000,100.16,102.9,100.04,101.16,84080,0
+NVMI.US,D,20210809,000000,102.05,102.05,99.83,100.38,84023,0
+NVMI.US,D,20210810,000000,100.42,100.89,97.08,97.54,50126,0
+NVMI.US,D,20210811,000000,98,98,95.88,97.24,66551,0
+NVMI.US,D,20210812,000000,97.02,97.45,94.53,95.04,41084,0
+NVMI.US,D,20210813,000000,94.79,95.755,93.9,94.89,29081,0
+NVMI.US,D,20210816,000000,96.21,97.11,94.61,95.6,67130,0
+NVMI.US,D,20210817,000000,94.51,94.95,93.12,94.5,81082,0
+NVMI.US,D,20210818,000000,94.76,95.68,94.28,94.47,61419,0
+NVMI.US,D,20210819,000000,92.82,95.2899,91.971,94.8,66098,0
+NVMI.US,D,20210820,000000,95.37,95.37,92.71,94.02,32040,0
+NVMI.US,D,20210823,000000,93.95,95.9899,93.94,95.5,73278,0
+NVMI.US,D,20210824,000000,95.98,96,94.23,95.6,58297,0
+NVMI.US,D,20210825,000000,96,98.06,95.78,97.7,72330,0
+NVMI.US,D,20210826,000000,97.83,98.87,97.45,98.02,44907,0
+NVMI.US,D,20210827,000000,98.18,100.94,96.31,100.65,47042,0
+NVMI.US,D,20210830,000000,100.97,101.92,99.65,101.32,65115,0
+NVMI.US,D,20210831,000000,101.32,101.51,99.465,101.15,110637,0
+NVMI.US,D,20210901,000000,101,101.04,99.83,100.41,119264,0
+NVMI.US,D,20210902,000000,99.46,101,99.46,100.4,91322,0
+NVMI.US,D,20210903,000000,99.86,101.7699,98.7078,100.93,64420,0
+NVMI.US,D,20210907,000000,101.55,103.27,101.02,103.22,36114,0
+NVMI.US,D,20210908,000000,103.29,103.29,99.87,99.98,37344,0
+NVMI.US,D,20210909,000000,99.87,102.82,98.52,100.37,77546,0
+NVMI.US,D,20210910,000000,100.81,102.41,99.76,100.88,95068,0
+NVMI.US,D,20210913,000000,102.74,103.805,101.85,103.22,72091,0
+NVMI.US,D,20210914,000000,105.67,106.55,104.51,105.66,137491,0
+NVMI.US,D,20210915,000000,106.17,106.275,103.59,105.81,48929,0
+NVMI.US,D,20210916,000000,105.55,106.29,104.23,106.06,26406,0
+NVMI.US,D,20210917,000000,106.82,106.82,103.38,105.04,63705,0
+NVMI.US,D,20210920,000000,103.14,103.76,101.3,101.92,67329,0
+NVMI.US,D,20210921,000000,102.99,104.715,101.5,104.08,53115,0
+NVMI.US,D,20210922,000000,103.8,104.81,102.65,104.7,53123,0
+NVMI.US,D,20210923,000000,106.38,109.45,105.59,108.64,157383,0
+NVMI.US,D,20210924,000000,108,110.29,108,109.62,113872,0
+NVMI.US,D,20210927,000000,109.88,110.15,105.8,107.78,75307,0
+NVMI.US,D,20210928,000000,106.08,106.5,102.615,103.61,47695,0
+NVMI.US,D,20210929,000000,103.61,105.1,100.07,100.74,160665,0
+NVMI.US,D,20210930,000000,101.6,102.98,101.16,102.29,73622,0
+NVMI.US,D,20211001,000000,102.65,103.13,100.35,102.8,50401,0
+NVMI.US,D,20211004,000000,101.67,104.41,97.47,98.2,67979,0
+NVMI.US,D,20211005,000000,99.51,101.15,98.65,99.9,72846,0
+NVMI.US,D,20211006,000000,98.49,99.77,97.88,99.02,55036,0
+NVMI.US,D,20211007,000000,100.6,100.6,98.63,98.97,76354,0
+NVMI.US,D,20211008,000000,99.52,99.52,96.78,97.19,44732,0
+NVMI.US,D,20211011,000000,96.31,100.72,96.25,99.43,67716,0
+NVMI.US,D,20211012,000000,102.66,102.78,98.48,98.72,113812,0
+NVMI.US,D,20211013,000000,99.69,100.95,99.24,100.3,70887,0
+NVMI.US,D,20211014,000000,102.2,103.875,101.475,103.66,67420,0
+NVMI.US,D,20211015,000000,104.24,104.78,103.26,103.83,37849,0
+NVMI.US,D,20211018,000000,103.62,103.85,101.76,102.65,95915,0
+NVMI.US,D,20211019,000000,103.03,104.98,103.03,104.43,26396,0
+NVMI.US,D,20211020,000000,103.89,103.89,101.82,102.26,20041,0
+NVMI.US,D,20211021,000000,101.54,102,100.49,101.41,46360,0
+NVMI.US,D,20211022,000000,102.32,105.349,102.32,103.47,51426,0
+NVMI.US,D,20211025,000000,103.73,105,103.73,103.82,108306,0
+NVMI.US,D,20211026,000000,104.3,104.57,101.63,102.75,40833,0
+NVMI.US,D,20211027,000000,103.03,104.71,101.43,102.07,51671,0
+NVMI.US,D,20211028,000000,103.33,106.15,103.33,105.03,67286,0
+NVMI.US,D,20211029,000000,104.25,108.68,104,108.62,81610,0
+NVMI.US,D,20211101,000000,108.8,111.405,108.3,111.18,213680,0
+NVMI.US,D,20211102,000000,111.18,111.59,110.1,110.85,218041,0
+NVMI.US,D,20211103,000000,111.31,112.16,110.405,111.18,89255,0
+NVMI.US,D,20211104,000000,117.36,124.86,113.9,123.75,368871,0
+NVMI.US,D,20211105,000000,125.82,130.79,123.0001,126.05,328923,0
+NVMI.US,D,20211108,000000,127.76,130.45,125.9662,128.77,207541,0
+NVMI.US,D,20211109,000000,129.7,130.87,128.51,128.95,235184,0
+NVMI.US,D,20211110,000000,127.54,130.59,125.0757,127.06,254969,0
+NVMI.US,D,20211111,000000,128.16,131.85,127.56,131.58,352066,0
+NVMI.US,D,20211112,000000,131.86,133.5069,130.445,131.78,228210,0
+NVMI.US,D,20211115,000000,132.26,133.19,131.195,131.66,135087,0
+NVMI.US,D,20211116,000000,132.01,133,132.01,132.53,91465,0
+NVMI.US,D,20211117,000000,138.6,141.6784,135.9,140.64,518006,0
+NVMI.US,D,20211118,000000,141.63,141.63,136.76,136.95,508234,0
+NVMI.US,D,20211119,000000,136.95,138.34,134.28,134.6,431343,0
+NVMI.US,D,20211122,000000,134.6,136.47,130.62,132.83,539887,0
+NVMI.US,D,20211123,000000,132.03,132.235,125.2,129,159841,0
+NVMI.US,D,20211124,000000,127.38,130.66,125.68,130.57,460622,0
+NVMI.US,D,20211126,000000,128.39,129.57,125.1,126.42,59356,0
+NVMI.US,D,20211129,000000,129.22,131.58,128.21,130.9,113764,0
+NVMI.US,D,20211130,000000,130.29,132.89,125.53,128.55,279925,0
+NVMI.US,D,20211201,000000,132.08,134.32,128.84,129.14,164709,0
+NVMI.US,D,20211202,000000,128.28,130.68,125.27,129.35,287842,0
+NVMI.US,D,20211203,000000,129.34,130.54,123.39,124.98,158665,0
+NVMI.US,D,20211206,000000,124,124.97,120.45,123.91,221182,0
+NVMI.US,D,20211207,000000,126.81,131.05,126.81,129.46,148991,0
+NVMI.US,D,20211208,000000,133.71,133.71,130.32,132.25,111854,0
+NVMI.US,D,20211209,000000,131.21,133.4899,128.32,128.97,108340,0
+NVMI.US,D,20211210,000000,130.98,132.47,128.02,131,125600,0
+NVMI.US,D,20211213,000000,130.33,131.79,126.45,127.33,130494,0
+NVMI.US,D,20211214,000000,124.43,128.0139,124,127.04,102060,0
+NVMI.US,D,20211215,000000,126,131.56,124.52,131.31,133890,0
+NVMI.US,D,20211216,000000,133.14,135.93,126.48,128.37,205343,0
+NVMI.US,D,20211217,000000,127.93,130.59,125.91,126.67,260240,0
+NVMI.US,D,20211220,000000,124,127.03,124,126.17,76965,0
+NVMI.US,D,20211221,000000,129.21,132.68,127.35,131.65,103008,0
+NVMI.US,D,20211222,000000,131.57,133.77,130.58,133.52,67290,0
+NVMI.US,D,20211223,000000,134.17,137.87,133.605,137,215480,0
+NVMI.US,D,20211227,000000,139.78,146.485,139.52,145.73,187701,0
+NVMI.US,D,20211228,000000,148.04,148.94,141.41,143.16,139431,0
+NVMI.US,D,20211229,000000,144.25,146.8,143.32,144.03,84149,0
+NVMI.US,D,20211230,000000,143.5,144.625,143,143.66,93091,0
+NVMI.US,D,20211231,000000,143.66,146.58,142.4437,146.5,132326,0
+NVMI.US,D,20220103,000000,146.61,148.64,143.94,147.12,103111,0
+NVMI.US,D,20220104,000000,148.5,149.15,140.94,144.83,98460,0
+NVMI.US,D,20220105,000000,139.06,143.82,136.382,136.95,410878,0
+NVMI.US,D,20220106,000000,137.58,139,132.34,137,178935,0
+NVMI.US,D,20220107,000000,137.43,137.5,131.3306,131.99,135185,0
+NVMI.US,D,20220110,000000,131.8,132.43,125.3,131.36,188466,0
+NVMI.US,D,20220111,000000,130.69,136.16,130.02,135.11,118812,0
+NVMI.US,D,20220112,000000,137.74,139.79,135.5352,138.18,112629,0
+NVMI.US,D,20220113,000000,142.15,144.99,134.8,135.11,208263,0
+NVMI.US,D,20220114,000000,133.94,142.81,133.94,142.15,115400,0
+NVMI.US,D,20220118,000000,138.74,139.46,130.17,131.15,237456,0
+NVMI.US,D,20220119,000000,133.87,134.21,123.33,124.12,238533,0
+NVMI.US,D,20220120,000000,127.21,128.75,119.26,119.9,221660,0
+NVMI.US,D,20220121,000000,118.5,119.65,113.815,114.22,317916,0
+NVMI.US,D,20220124,000000,111.77,116.83,108.36,116.83,318512,0
+NVMI.US,D,20220125,000000,114.31,115.42,110.57,113.2,214794,0
+NVMI.US,D,20220126,000000,117,122.01,116.01,118.28,195744,0
+NVMI.US,D,20220127,000000,119.59,119.59,108.54,109.3,119229,0
+NVMI.US,D,20220128,000000,108.62,109.37,104.24,109.37,178466,0
+NVMI.US,D,20220131,000000,110.66,118.35,110,118.3,141557,0
+NVMI.US,D,20220201,000000,118.71,118.71,114.03,116.22,196411,0
+NVMI.US,D,20220202,000000,119.39,119.58,114.08,118.42,215685,0
+NVMI.US,D,20220203,000000,114.65,116.27,110.4367,111.29,233008,0
+NVMI.US,D,20220204,000000,111.5,116.635,110.705,115.96,147721,0
+NVMI.US,D,20220207,000000,115.97,118.78,114.76,115.67,95862,0
+NVMI.US,D,20220208,000000,115.01,118.89,114.96,118.55,58436,0
+NVMI.US,D,20220209,000000,119.97,121.7716,118,121.37,350935,0
+NVMI.US,D,20220210,000000,118.02,122.465,117.69,118.43,136977,0
+NVMI.US,D,20220211,000000,118.03,119.39,110.89,112.46,130049,0
+NVMI.US,D,20220214,000000,112.12,114.77,110.33,111.92,70454,0
+NVMI.US,D,20220215,000000,116.46,118.91,115.51,118.48,340382,0
+NVMI.US,D,20220216,000000,117.55,119.2033,115.0015,118.61,56479,0
+NVMI.US,D,20220217,000000,119.72,119.94,116.81,117,170806,0
+NVMI.US,D,20220218,000000,117.06,117.705,113.1,114.94,129561,0
+NVMI.US,D,20220222,000000,113.63,115.92,111,112.65,81701,0
+NVMI.US,D,20220223,000000,114.17,115.64,108.13,108.63,116510,0
+NVMI.US,D,20220224,000000,100.46,112.81,100.46,112.5,198614,0
+NVMI.US,D,20220225,000000,111.9,112.77,107.76,108.84,198778,0
+NVMI.US,D,20220228,000000,106.74,109.4199,103.93,104.78,236979,0
+NVMI.US,D,20220301,000000,105.29,108.96,103.79,105.45,175626,0
+NVMI.US,D,20220302,000000,106.88,111.52,106.455,111.18,218106,0
+NVMI.US,D,20220303,000000,112.27,112.27,105.73,106.88,104430,0
+NVMI.US,D,20220304,000000,105.03,106.8,99.65,100.3,188648,0
+NVMI.US,D,20220307,000000,105.88,105.88,98.98,99.66,243209,0
+NVMI.US,D,20220308,000000,100.06,107.795,99.75,105.84,200016,0
+NVMI.US,D,20220309,000000,108.95,111.52,107.9534,110.93,121188,0
+NVMI.US,D,20220310,000000,108.13,108.13,104.46,107.51,96403,0
+NVMI.US,D,20220311,000000,108.38,109.93,105.08,105.63,78206,0
+NVMI.US,D,20220314,000000,104.95,104.95,99.6,99.7,171801,0
+NVMI.US,D,20220315,000000,101.77,105.23,99.97,104.99,433907,0
+NVMI.US,D,20220316,000000,106.91,111.04,106.56,111.04,91868,0
+NVMI.US,D,20220317,000000,109.84,111.93,108.81,111.91,308673,0
+NVMI.US,D,20220318,000000,111.21,115.3,111.21,114.99,76440,0
+NVMI.US,D,20220321,000000,115.14,115.52,112.2825,113.65,128862,0
+NVMI.US,D,20220322,000000,115.12,120,113.25,115.09,186619,0
+NVMI.US,D,20220323,000000,114.54,115.15,110.61,111.87,126653,0
+NVMI.US,D,20220324,000000,113.53,114.84,112.01,114.65,75075,0
+NVMI.US,D,20220325,000000,115,115,110.23,111.18,241278,0
+NVMI.US,D,20220328,000000,110.61,112.77,109.3,112.63,115355,0
+NVMI.US,D,20220329,000000,115.48,117.48,114.49,116.65,62397,0
+NVMI.US,D,20220330,000000,116.12,116.12,110,110.87,195142,0
+NVMI.US,D,20220331,000000,111.33,111.37,108.88,108.88,120241,0
+NVMI.US,D,20220401,000000,109.67,111.08,105.93,107.15,71832,0
+NVMI.US,D,20220404,000000,107.69,110.58,107.69,109.74,116892,0
+NVMI.US,D,20220405,000000,109.56,109.6,103.48,103.75,182625,0
+NVMI.US,D,20220406,000000,103,103.095,99.65,101.76,221872,0
+NVMI.US,D,20220407,000000,102.08,104.45,102.08,103.25,171171,0
+NVMI.US,D,20220408,000000,102.36,102.39,100.23,101.49,131741,0
+NVMI.US,D,20220411,000000,99.45,100.99,98.98,99.05,191920,0
+NVMI.US,D,20220412,000000,100.62,101.59,98.395,98.51,125926,0
+NVMI.US,D,20220413,000000,98.25,101.91,97.29,99.87,160796,0
+NVMI.US,D,20220414,000000,100.28,100.28,97.18,97.18,88754,0
+NVMI.US,D,20220418,000000,96.17,99.47,95.49,97.67,177138,0
+NVMI.US,D,20220419,000000,98.33,101.49,97,101.01,133109,0
+NVMI.US,D,20220420,000000,102.53,104.88,101.7093,102.77,122364,0
+NVMI.US,D,20220421,000000,103.44,103.69,99.6813,99.9,118530,0
+NVMI.US,D,20220422,000000,99.4,102.9869,98.36,98.36,102857,0
+NVMI.US,D,20220425,000000,98.85,101.85,98.85,100.92,145451,0
+NVMI.US,D,20220426,000000,99,100,96.82,96.91,159508,0
+NVMI.US,D,20220427,000000,94.36,98.11,94.01,95.01,220497,0
+NVMI.US,D,20220428,000000,97.44,100.82,95.51,99.76,129745,0
+NVMI.US,D,20220429,000000,98.35,101.975,98.02,98.61,139661,0
+NVMI.US,D,20220502,000000,98.39,100.18,95.74,99.56,115919,0
+NVMI.US,D,20220503,000000,98.11,100.73,97.5,99.82,84665,0
+NVMI.US,D,20220504,000000,100.44,104.67,98.27,104.67,69501,0
+NVMI.US,D,20220505,000000,103.56,103.56,97.2,99.28,85402,0
+NVMI.US,D,20220506,000000,98.26,99.35,95,97.23,68075,0
+NVMI.US,D,20220509,000000,94.2,95.335,90.56,91.25,139450,0
+NVMI.US,D,20220510,000000,94.35,97,91.9123,95.19,172567,0
+NVMI.US,D,20220511,000000,94.32,96.12,90.98,91.45,214353,0
+NVMI.US,D,20220512,000000,93.52,97.43,91.46,97.43,188759,0
+NVMI.US,D,20220513,000000,98.5,102.435,98.5,100.4,113751,0
+NVMI.US,D,20220516,000000,99.49,101.665,96.77,98.75,120913,0
+NVMI.US,D,20220517,000000,101.01,102.57,100.64,102.48,137350,0
+NVMI.US,D,20220518,000000,101.46,102.47,97.5,98.59,100253,0
+NVMI.US,D,20220519,000000,96.84,101.11,96.54,99.19,111292,0
+NVMI.US,D,20220520,000000,100.52,100.52,95,98.65,63213,0
+NVMI.US,D,20220523,000000,99.46,102.57,99.13,101.74,107667,0
+NVMI.US,D,20220524,000000,99.77,100.05,96.87,97.965,106831,0
+NVMI.US,D,20220525,000000,96.76,101.7,96.76,100.92,92613,0
+NVMI.US,D,20220526,000000,99.14,107.5439,99.14,106.8,1698257,0
+NVMI.US,D,20220527,000000,108.57,110.75,108.29,108.71,135871,0
+NVMI.US,D,20220531,000000,107.9,108.37,103.89,106.22,190791,0
+NVMI.US,D,20220601,000000,107.73,108.4,104.96,106.86,118859,0
+NVMI.US,D,20220602,000000,107.15,110.77,106.69,109.89,129799,0
+NVMI.US,D,20220603,000000,108,110.17,107.26,108.79,74537,0
+NVMI.US,D,20220606,000000,110.61,111,107.18,108.4,98780,0
+NVMI.US,D,20220607,000000,106.85,109.24,105.78,109.12,96328,0
+NVMI.US,D,20220608,000000,108.48,108.77,105.05,106.63,61158,0
+NVMI.US,D,20220609,000000,106.22,107.1355,103.27,103.42,61461,0
+NVMI.US,D,20220610,000000,101.9,102.76,99.65,100.46,92253,0
+NVMI.US,D,20220613,000000,97.57,98.99,93.3709,94.8,131015,0
+NVMI.US,D,20220614,000000,95.18,95.73,93.57,94.47,74549,0
+NVMI.US,D,20220615,000000,95.51,99.09,94.68,97.37,80062,0
+NVMI.US,D,20220616,000000,93.73,95.16,89.88,90.56,195775,0
+NVMI.US,D,20220617,000000,90.51,92.48,88,89.83,160001,0
+NVMI.US,D,20220621,000000,91.55,95.96,91.55,95.79,92404,0
+NVMI.US,D,20220622,000000,93.82,95.69,93.46,93.87,55115,0
+NVMI.US,D,20220623,000000,95.29,95.29,92.3,93.73,85886,0
+NVMI.US,D,20220624,000000,94.93,97.28,94.15,95.9,128567,0
+NVMI.US,D,20220627,000000,96.85,96.85,93.56,95.82,286175,0
+NVMI.US,D,20220628,000000,97.17,97.17,92.53,92.93,98633,0
+NVMI.US,D,20220629,000000,91.89,92.38,88,89.36,124004,0
+NVMI.US,D,20220630,000000,89.06,89.7532,86.3917,88.53,196397,0
+NVMI.US,D,20220701,000000,87.68,87.68,82,83.49,154973,0
+NVMI.US,D,20220705,000000,82.02,84.44,81.63,83.86,211185,0
+NVMI.US,D,20220706,000000,83.77,84.19,81.9252,83.54,94065,0
+NVMI.US,D,20220707,000000,85.25,86.75,84.61,86.4,66978,0
+NVMI.US,D,20220708,000000,85.79,87.63,84.88,87.3,112676,0
+NVMI.US,D,20220711,000000,87.91,89.84,86.71,89.51,132047,0
+NVMI.US,D,20220712,000000,90.22,90.97,87.83,88.64,86286,0
+NVMI.US,D,20220713,000000,86.42,90.0578,86.42,89.52,55210,0
+NVMI.US,D,20220714,000000,89.34,91.93,87.17,91.5,150758,0
+NVMI.US,D,20220715,000000,92.43,95.2,90.95,94.55,116555,0
+NVMI.US,D,20220718,000000,96.28,96.54,92.785,93.31,82906,0
+NVMI.US,D,20220719,000000,94.78,98.255,94.78,97.87,92312,0
+NVMI.US,D,20220720,000000,97.63,101.085,97.43,100.8,111728,0
+NVMI.US,D,20220721,000000,102.24,104.965,101.8,104.42,113217,0
+NVMI.US,D,20220722,000000,104.41,105.67,100.21,101.53,120707,0
+NVMI.US,D,20220725,000000,102.7,103.32,101.105,102.34,61419,0
+NVMI.US,D,20220726,000000,101.68,101.68,99.7,100.08,52618,0
+NVMI.US,D,20220727,000000,102.08,105.16,101.73,104.1,59209,0
+NVMI.US,D,20220728,000000,103.4,105.74,101.71,104.24,80325,0
+NVMI.US,D,20220729,000000,104.19,106.075,102.79,105.35,88369,0
+NVMI.US,D,20220801,000000,105.08,106.73,104.14,105.4,57968,0
+NVMI.US,D,20220802,000000,105.01,105.93,103.745,104.23,109874,0
+NVMI.US,D,20220803,000000,103.95,107.42,103.27,106.73,108226,0
+NVMI.US,D,20220804,000000,106.73,110.19,106.2,108.65,145382,0
+NVMI.US,D,20220805,000000,106.75,108.48,105.66,107.62,67325,0
+NVMI.US,D,20220808,000000,105.96,107.65,104.2,105.9,98007,0
+NVMI.US,D,20220809,000000,103.07,103.53,97.33,98.09,97571,0
+NVMI.US,D,20220810,000000,101.62,105.65,99.89,105.32,98127,0
+NVMI.US,D,20220811,000000,106.98,108.7,105.77,105.85,86812,0
+NVMI.US,D,20220812,000000,106.12,110.17,106.12,110,58668,0
+NVMI.US,D,20220815,000000,108.81,110.68,108.81,109.75,99608,0
+NVMI.US,D,20220816,000000,108.75,110.62,107.21,108.63,88195,0
+NVMI.US,D,20220817,000000,107.53,107.62,105.39,106.74,49293,0
+NVMI.US,D,20220818,000000,108.24,110.99,108.15,109.25,80163,0
+NVMI.US,D,20220819,000000,107.56,109.15,107.04,107.63,105851,0
+NVMI.US,D,20220822,000000,106.22,106.65,105.06,105.79,90958,0
+NVMI.US,D,20220823,000000,105.34,109.37,105.34,108.61,88209,0
+NVMI.US,D,20220824,000000,107.5,108.455,106.1,107.57,460198,0
+NVMI.US,D,20220825,000000,106.94,110.34,106.94,110.22,237202,0
+NVMI.US,D,20220826,000000,110,110.33,104.11,105.14,140794,0
+NVMI.US,D,20220829,000000,102.64,103.6475,101.03,101.4,112606,0
+NVMI.US,D,20220830,000000,100.89,100.97,97.63,98.51,268702,0
+NVMI.US,D,20220831,000000,98.8,99.59,97.46,99.32,129900,0
+NVMI.US,D,20220901,000000,97.72,98.1,95.73,97.8,109613,0
+NVMI.US,D,20220902,000000,98.85,99.73,96.62,97.13,50645,0
+NVMI.US,D,20220906,000000,95.99,96.93,94.44,95.57,103506,0
+NVMI.US,D,20220907,000000,96.06,98.11,94.15,97.4,72690,0
+NVMI.US,D,20220908,000000,96.64,98.9899,96.02,98.61,60168,0
+NVMI.US,D,20220909,000000,100.13,101.3725,99.71,100.52,55257,0
+NVMI.US,D,20220912,000000,100.52,102.42,99.5901,100.26,101737,0
+NVMI.US,D,20220913,000000,95.97,97.67,94.7563,95.9,132152,0
+NVMI.US,D,20220914,000000,96.04,98.49,95.24,96.75,56612,0
+NVMI.US,D,20220915,000000,94.88,95.8,93.85,94.84,83341,0
+NVMI.US,D,20220916,000000,93.42,95.59,92.55,94.7,90887,0
+NVMI.US,D,20220919,000000,93.04,94.7813,92.77,94.15,96183,0
+NVMI.US,D,20220920,000000,93.5,93.5,91.65,91.81,63348,0
+NVMI.US,D,20220921,000000,90.77,93.5,90.5,90.86,91076,0
+NVMI.US,D,20220922,000000,89.93,90.2398,86.31,88.17,138008,0
+NVMI.US,D,20220923,000000,86.63,87.71,84.96,87.49,99004,0
+NVMI.US,D,20220926,000000,87.13,88.44,86.53,87.06,90454,0
+NVMI.US,D,20220927,000000,88.46,89.57,86.2,87.68,72749,0
+NVMI.US,D,20220928,000000,87.89,90.48,87.3,89.58,136902,0
+NVMI.US,D,20220929,000000,87.81,87.81,86.16,87.11,92823,0
+NVMI.US,D,20220930,000000,86.07,87.11,84.98,85.3,95230,0
+NVMI.US,D,20221003,000000,84.5,89.05,84.37,87.56,117541,0
+NVMI.US,D,20221004,000000,89.9,90.98,89.16,90.02,68180,0
+NVMI.US,D,20221005,000000,88.85,90.435,87.23,89.76,64709,0
+NVMI.US,D,20221006,000000,87.88,89.4,87.03,87.335,164205,0
+NVMI.US,D,20221007,000000,85.23,85.23,80.8,81.98,170693,0
+NVMI.US,D,20221010,000000,81.53,81.53,78.05,79.08,240045,0
+NVMI.US,D,20221011,000000,77.37,77.845,72.17,74.36,530542,0
+NVMI.US,D,20221012,000000,73.67,74.87,71.99,72.23,356612,0
+NVMI.US,D,20221013,000000,69.17,74.93,67.4,73.86,397907,0
+NVMI.US,D,20221014,000000,74.86,74.86,70.01,70.25,167655,0
+NVMI.US,D,20221017,000000,71.5,72,70.03,70.36,196743,0
+NVMI.US,D,20221018,000000,70.89,71.55,68.47,69.5,237180,0
+NVMI.US,D,20221019,000000,70.79,72.46,69.89,70.84,194354,0
+NVMI.US,D,20221020,000000,70.84,72.33,69.38,70.65,193241,0
+NVMI.US,D,20221021,000000,70.57,73.6,69.5505,72.93,190227,0
+NVMI.US,D,20221024,000000,72.28,73.54,71.54,72.89,167902,0
+NVMI.US,D,20221025,000000,73.58,75.24,73.58,74.75,125605,0
+NVMI.US,D,20221026,000000,74.1,75.76,73.32,73.74,121431,0
+NVMI.US,D,20221027,000000,73.99,75.26,72.73,73.13,104830,0
+NVMI.US,D,20221028,000000,73.43,76.295,73.11,76.11,151190,0
+NVMI.US,D,20221031,000000,75.15,75.15,73.21,73.71,148069,0
+NVMI.US,D,20221101,000000,75.12,75.45,74.1604,74.56,52826,0
+NVMI.US,D,20221102,000000,74.15,77,73.17,73.17,145821,0
+NVMI.US,D,20221103,000000,73.17,78.39,73.02,77.25,245936,0
+NVMI.US,D,20221104,000000,79,82.18,78.29,80.9,300509,0
+NVMI.US,D,20221107,000000,80.68,84.365,80.68,83.8,453036,0
+NVMI.US,D,20221108,000000,84.28,86.465,84.28,84.55,332725,0
+NVMI.US,D,20221109,000000,83.51,84.25,82.385,82.81,177850,0
+NVMI.US,D,20221110,000000,88,88.75,86.78,87.63,289822,0
+NVMI.US,D,20221111,000000,87.7,90.7,86.26,89.89,161489,0
+NVMI.US,D,20221114,000000,90.31,90.96,87.36,87.46,181496,0
+NVMI.US,D,20221115,000000,90.32,91.35,88.86,89.51,146456,0
+NVMI.US,D,20221116,000000,87.87,88.6609,85.54,85.85,76463,0
+NVMI.US,D,20221117,000000,84.29,87.18,84.29,86.53,77008,0
+NVMI.US,D,20221118,000000,87.37,87.37,85.32,86.3,68548,0
+NVMI.US,D,20221121,000000,85.35,85.995,84.87,85.71,104909,0
+NVMI.US,D,20221122,000000,85.28,86.375,84.13,85.98,70600,0
+NVMI.US,D,20221123,000000,85.55,87.505,84.81,86.3,93245,0
+NVMI.US,D,20221125,000000,85.68,87.77,85.26,85.58,34884,0
+NVMI.US,D,20221128,000000,84.44,84.68,81.76,82.37,149942,0
+NVMI.US,D,20221129,000000,83.34,84.115,81.74,82.35,90820,0
+NVMI.US,D,20221130,000000,82.48,85.57,80.705,85.57,206328,0
+NVMI.US,D,20221201,000000,87.08,88.65,85.07,86.56,110029,0
+NVMI.US,D,20221202,000000,84.91,86.25,84.54,86.25,38796,0
+NVMI.US,D,20221205,000000,86,88.43,85.94,86.72,75939,0
+NVMI.US,D,20221206,000000,86.94,87.61,85.48,85.85,63462,0
+NVMI.US,D,20221207,000000,85,85.21,82.75,83.94,71480,0
+NVMI.US,D,20221208,000000,84.07,85.99,83.81,85.74,38443,0
+NVMI.US,D,20221209,000000,83.9263,86.16,83.9263,84.86,47811,0
+NVMI.US,D,20221212,000000,84.14,85.63,83.84,85.49,67004,0
+NVMI.US,D,20221213,000000,90.36,90.36,87.86,89.07,113580,0
+NVMI.US,D,20221214,000000,88.91,90.83,87.41,88.15,152973,0
+NVMI.US,D,20221215,000000,85.79,86.48,84.22,85.86,129485,0
+NVMI.US,D,20221216,000000,85.13,87.01,82.3168,84.82,140983,0
+NVMI.US,D,20221219,000000,84.4,84.72,82.44,83.09,62246,0
+NVMI.US,D,20221220,000000,82.24,84.95,82.24,82.66,107223,0
+NVMI.US,D,20221221,000000,82.64,86.7597,82.64,85.75,145041,0
+NVMI.US,D,20221222,000000,84.66,84.66,80.42,82.06,117172,0
+NVMI.US,D,20221223,000000,81.33,82.42,80.3,81.65,57982,0
+NVMI.US,D,20221227,000000,81.36,81.465,79.52,79.76,97175,0
+NVMI.US,D,20221228,000000,79.21,80.4,79.21,79.23,69243,0
+NVMI.US,D,20221229,000000,79.85,82.24,79.63,81.73,204606,0
+NVMI.US,D,20221230,000000,81.04,82.225,80.95,81.68,79641,0
+NVMI.US,D,20230103,000000,82.97,83.68,81.91,82.92,88015,0
+NVMI.US,D,20230104,000000,83.27,85.74,82.21,84.28,97944,0
+NVMI.US,D,20230105,000000,82.87,84.98,82.38,83.74,63902,0
+NVMI.US,D,20230106,000000,84.62,87.83,83.04,86.86,107549,0
+NVMI.US,D,20230109,000000,87.8,91.0954,87.47,88.28,77281,0
+NVMI.US,D,20230110,000000,88.41,90.05,87.2,89.37,50635,0
+NVMI.US,D,20230111,000000,89.07,90.52,88.13,89.85,101272,0
+NVMI.US,D,20230112,000000,90,92.05,88.6675,91,66483,0
+NVMI.US,D,20230113,000000,90.27,91.88,90.13,90.57,82414,0
+NVMI.US,D,20230117,000000,89.75,90.545,88.5,89.33,57756,0
+NVMI.US,D,20230118,000000,90.75,91.99,90.43,90.49,65813,0
+NVMI.US,D,20230119,000000,90.13,90.56,89.18,89.86,79778,0
+NVMI.US,D,20230120,000000,90.09,93.36,89.65,92.7,52153,0
+NVMI.US,D,20230123,000000,93.7,97.89,93.69,96.48,121618,0
+NVMI.US,D,20230124,000000,95.67,95.96,94.35,94.7,60415,0
+NVMI.US,D,20230125,000000,93.86,95.21,92.77,94.58,166905,0
+NVMI.US,D,20230126,000000,94.36,94.79,92.38,94.73,66765,0
+NVMI.US,D,20230127,000000,93.57,94.18,92.34,92.99,44499,0
+NVMI.US,D,20230130,000000,91.24,91.24,89.25,89.62,60065,0
+NVMI.US,D,20230131,000000,89.6,91.01,89.2,90.7,94323,0
+NVMI.US,D,20230201,000000,91.14,95.68,91.14,95.01,78461,0
+NVMI.US,D,20230202,000000,97.65,99,95.9,96.3,132048,0
+NVMI.US,D,20230203,000000,95.01,96.73,95.01,96.07,61171,0
+NVMI.US,D,20230206,000000,94.86,95.51,92.695,93.63,83352,0
+NVMI.US,D,20230207,000000,93.05,95.18,92.53,95.11,86842,0
+NVMI.US,D,20230208,000000,94.17,94.67,91.9825,93.02,105777,0
+NVMI.US,D,20230209,000000,94.74,95.76,92.79,93.51,66914,0
+NVMI.US,D,20230210,000000,92.85,93.26,89.73,91.18,94840,0
+NVMI.US,D,20230213,000000,89.66,91.645,89.27,90.64,68756,0
+NVMI.US,D,20230214,000000,89.73,91.8135,89.01,91.12,104320,0
+NVMI.US,D,20230215,000000,90,93,88.77,92.54,111229,0
+NVMI.US,D,20230216,000000,89.82,92.56,89.82,91.86,127477,0
+NVMI.US,D,20230217,000000,92.1,92.1,90.31,91.3,113485,0
+NVMI.US,D,20230221,000000,89.25,90.82,88.97,89.36,141426,0
+NVMI.US,D,20230222,000000,89.08,90.135,87.91,88.4,105112,0
+NVMI.US,D,20230223,000000,89.98,89.98,86.9,88.87,91038,0
+NVMI.US,D,20230224,000000,87.16,88.25,86.82,87.7,72209,0
+NVMI.US,D,20230227,000000,87.8,89.4,87.7625,88.82,189227,0
+NVMI.US,D,20230228,000000,88.63,91.95,88.63,90.58,79577,0
+NVMI.US,D,20230301,000000,90.97,92.21,90.07,91.57,100582,0
+NVMI.US,D,20230302,000000,90.06,91.47,89.16,91.4,94854,0
+NVMI.US,D,20230303,000000,91.26,92.85,91.04,92.51,97610,0
+NVMI.US,D,20230306,000000,92.97,93.7,91.85,92.44,91598,0
+NVMI.US,D,20230307,000000,92.63,93.15,90.79,91.77,111041,0
+NVMI.US,D,20230308,000000,92.97,95.265,92.92,94.17,165370,0
+NVMI.US,D,20230309,000000,94.55,96.75,94.55,95.76,145405,0
+NVMI.US,D,20230310,000000,96.41,96.98,93.41,94.01,235020,0
+NVMI.US,D,20230313,000000,93.41,95.92,93.41,94.87,165962,0
+NVMI.US,D,20230314,000000,96.47,98.32,96.18,98.24,91723,0
+NVMI.US,D,20230315,000000,97.08,97.84,94.78,97.25,121976,0
+NVMI.US,D,20230316,000000,97.01,100.83,96.81,100.26,570765,0
+NVMI.US,D,20230317,000000,100.71,101.39,99.37,99.91,96222,0
+NVMI.US,D,20230320,000000,100.79,101.5299,99.42,100.58,90964,0
+NVMI.US,D,20230321,000000,101.46,102.645,99,100.3,268882,0
+NVMI.US,D,20230322,000000,99.22,103.48,99.22,100.38,132721,0
+NVMI.US,D,20230323,000000,101.67,104.98,101.48,103.64,137484,0
+NVMI.US,D,20230324,000000,102.82,103.56,101.05,102.15,114200,0
+NVMI.US,D,20230327,000000,103.55,103.55,100.47,101.28,91340,0
+NVMI.US,D,20230328,000000,100.38,100.38,96.71,99.22,73209,0
+NVMI.US,D,20230329,000000,100.53,102.62,100.43,101.96,66879,0
+NVMI.US,D,20230330,000000,102.21,104.7,101.96,103.13,104444,0
+NVMI.US,D,20230331,000000,102.83,104.76,102.8,104.47,59671,0
+NVMI.US,D,20230403,000000,102.97,103.25,99.6,103,130137,0
+NVMI.US,D,20230404,000000,102.95,103.5,98.77,99.31,153502,0
+NVMI.US,D,20230405,000000,98.46,98.76,96.911,98.05,68590,0
+NVMI.US,D,20230406,000000,97.49,97.6542,96.16,96.43,64903,0
+NVMI.US,D,20230410,000000,95.78,97.29,95.4,97.17,42953,0
+NVMI.US,D,20230411,000000,97.5,98.5,97.09,97.43,84427,0
+NVMI.US,D,20230412,000000,98.02,98.25,95.11,96.01,95913,0
+NVMI.US,D,20230413,000000,96.56,97.16,95.99,96.32,42604,0
+NVMI.US,D,20230414,000000,96.29,97.98,94.4,95.55,50510,0
+NVMI.US,D,20230417,000000,94.1,94.55,91.115,93.64,126562,0
+NVMI.US,D,20230418,000000,93.48,94.64,92.5,93.26,119012,0
+NVMI.US,D,20230419,000000,91.64,93.7,91.38,92.1,100323,0
+NVMI.US,D,20230420,000000,90.43,93.88,90.255,92.61,76168,0
+NVMI.US,D,20230421,000000,93.47,93.98,92.41,93.37,55194,0
+NVMI.US,D,20230424,000000,94.1,95.44,93.0838,93.93,66116,0
+NVMI.US,D,20230425,000000,93.7,93.7,90.2101,90.25,74017,0
+NVMI.US,D,20230426,000000,91.12,91.72,90,91.03,243668,0
+NVMI.US,D,20230427,000000,92.1,92.505,90.3,91.37,324622,0
+NVMI.US,D,20230428,000000,91.64,92,90.02,91.45,91741,0
+NVMI.US,D,20230501,000000,90.77,91.8,90.66,90.74,90455,0
+NVMI.US,D,20230502,000000,90.79,90.79,87.85,89.01,110474,0
+NVMI.US,D,20230503,000000,89.66,91.64,89.235,90.22,97258,0
+NVMI.US,D,20230504,000000,90.16,91.545,88.74,89.47,109578,0
+NVMI.US,D,20230505,000000,89.83,93.49,89.83,92.86,53685,0
+NVMI.US,D,20230508,000000,93.38,93.56,92.31,93.09,44543,0
+NVMI.US,D,20230509,000000,92.35,92.35,90.42,90.85,69587,0
+NVMI.US,D,20230510,000000,91.29,92.3,90.74,91.27,64572,0
+NVMI.US,D,20230511,000000,93.86,95.94,91.1,93.06,85050,0
+NVMI.US,D,20230512,000000,92.03,94.3,89.59,94.12,68398,0
+NVMI.US,D,20230515,000000,94.16,97.22,94.16,96.3,70868,0
+NVMI.US,D,20230516,000000,95.89,97.2881,95.23,96,98764,0
+NVMI.US,D,20230517,000000,97.11,99,97.06,97.14,118983,0
+NVMI.US,D,20230518,000000,97.72,100.29,97.6,99.76,104171,0
+NVMI.US,D,20230519,000000,99.58,101.43,98.86,100.4,80157,0
+NVMI.US,D,20230522,000000,100.83,101.81,100.17,100.23,68625,0
+NVMI.US,D,20230523,000000,99.56,99.76,97.83,99.15,85861,0
+NVMI.US,D,20230524,000000,98.14,100.875,97.48,100.6,130571,0
+NVMI.US,D,20230525,000000,102.82,107.14,102.75,106.21,161943,0
+NVMI.US,D,20230526,000000,106.85,112.57,105.585,111.52,219229,0
+NVMI.US,D,20230530,000000,111.52,112.39,107.64,109.32,380031,0
+NVMI.US,D,20230531,000000,109,110.2323,107.01,107.99,182800,0
+NVMI.US,D,20230601,000000,108.3,111.24,107.725,110.93,150523,0
+NVMI.US,D,20230602,000000,112,112.1699,108.57,111.91,185013,0
+NVMI.US,D,20230605,000000,111.91,113.105,111.18,112.75,153789,0
+NVMI.US,D,20230606,000000,112.41,115.29,112.3,114.35,203442,0
+NVMI.US,D,20230607,000000,115.19,117.39,114.11,115.08,139424,0
+NVMI.US,D,20230608,000000,115.63,116.4902,114.24,114.83,133430,0
+NVMI.US,D,20230609,000000,115.1,117,115.1,116.52,171579,0
+NVMI.US,D,20230612,000000,117.21,119.48,116.26,119,149977,0
+NVMI.US,D,20230613,000000,118.94,119.61,117.6,118.52,124840,0
+NVMI.US,D,20230614,000000,115.29,117.75,115.045,117.01,227104,0
+NVMI.US,D,20230615,000000,116.26,116.6,114.9,115.93,158462,0
+NVMI.US,D,20230616,000000,115.57,115.575,108.5,112.99,324001,0
+NVMI.US,D,20230620,000000,112.8,113.72,111.51,113.03,138753,0
+NVMI.US,D,20230621,000000,113.05,113.186,110.62,112.06,102265,0
+NVMI.US,D,20230622,000000,111.63,113.12,111.045,112.51,57390,0
+NVMI.US,D,20230623,000000,111.15,113.315,110.66,112.68,157534,0
+NVMI.US,D,20230626,000000,113.87,116.33,110.77,111.35,285974,0
+NVMI.US,D,20230627,000000,111.31,115.06,110.045,114.84,120116,0
+NVMI.US,D,20230628,000000,112.7,114.23,112.2,112.47,153629,0
+NVMI.US,D,20230629,000000,112.2,115,111.39,114.37,105083,0
+NVMI.US,D,20230630,000000,115.61,117.97,115.17,117.3,159638,0
+NVMI.US,D,20230703,000000,116.79,117.54,111.01,114.65,149553,0
+NVMI.US,D,20230705,000000,113.11,113.7,111.705,112.5,126896,0
+NVMI.US,D,20230706,000000,111.47,112.075,110.06,111.67,184505,0
+NVMI.US,D,20230707,000000,111.67,114.035,111.06,111.59,55546,0
+NVMI.US,D,20230710,000000,110.85,113.62,110.85,112.38,95167,0
+NVMI.US,D,20230711,000000,112.04,112.04,108.15,109.59,100718,0
+NVMI.US,D,20230712,000000,110.35,112.02,109.84,111.54,208445,0
+NVMI.US,D,20230713,000000,112.64,115.12,112.64,114.16,111422,0
+NVMI.US,D,20230714,000000,114.24,116.67,114.23,115.83,109390,0
+NVMI.US,D,20230717,000000,115.89,118.88,115.89,118.56,77230,0
+NVMI.US,D,20230718,000000,118.86,119.15,115.41,117.44,65290,0
+NVMI.US,D,20230719,000000,120,120.4,117.67,118.33,152692,0
+NVMI.US,D,20230720,000000,116.74,116.82,111.575,112.41,94250,0
+NVMI.US,D,20230721,000000,112.79,114.67,112.46,114.62,177128,0
+NVMI.US,D,20230724,000000,114.75,115.92,114.43,115.14,86910,0
+NVMI.US,D,20230725,000000,114.18,116.145,114.18,115.15,102152,0
+NVMI.US,D,20230726,000000,116.23,117.71,114.93,116.01,113240,0
+NVMI.US,D,20230727,000000,117.81,120.99,117.81,119.88,98680,0
+NVMI.US,D,20230728,000000,121,124.34,120.18,123,117378,0
+NVMI.US,D,20230731,000000,123.71,124.985,123.025,123.94,197798,0
+NVMI.US,D,20230801,000000,123.47,126.48,123.28,126.37,152727,0
+NVMI.US,D,20230802,000000,124.94,124.94,120,121.5,293901,0
+NVMI.US,D,20230803,000000,116.94,120.44,113.2,119.55,219753,0
+NVMI.US,D,20230804,000000,120.56,120.725,117.49,118.79,107191,0
+NVMI.US,D,20230807,000000,119.18,122.77,119.18,122.27,138527,0
+NVMI.US,D,20230808,000000,121.28,122.21,119.77,120.61,118691,0
+NVMI.US,D,20230809,000000,121.66,121.66,118.36,119.25,79258,0
+NVMI.US,D,20230810,000000,120.14,122.94,118.585,118.9,86898,0
+NVMI.US,D,20230811,000000,118.11,119.1499,116.07,116.96,57897,0
+NVMI.US,D,20230814,000000,116.22,118.72,115.94,118.63,90154,0
+NVMI.US,D,20230815,000000,118.63,118.63,117.395,118.01,58288,0
+NVMI.US,D,20230816,000000,117.74,118.16,116.62,117.54,90821,0
+NVMI.US,D,20230817,000000,117.36,117.65,116.855,117.25,186279,0
+NVMI.US,D,20230818,000000,115.86,119.16,115.86,118.5,142367,0
+NVMI.US,D,20230821,000000,118.31,121.2,118.31,121.13,118776,0
+NVMI.US,D,20230822,000000,121.13,122.59,120.03,120.36,73976,0
+NVMI.US,D,20230823,000000,120.96,125.07,120.96,124.97,152302,0
+NVMI.US,D,20230824,000000,126,126,120.84,120.97,78216,0
+NVMI.US,D,20230825,000000,120.08,121.49,118.64,121.09,87922,0
+NVMI.US,D,20230828,000000,121.27,123.13,120.42,120.7,54900,0
+NVMI.US,D,20230829,000000,120.64,127.37,120.4845,126.33,295612,0
+NVMI.US,D,20230830,000000,127.15,131.51,126.805,129,210976,0
+NVMI.US,D,20230831,000000,129,129.99,128.0113,128.94,210730,0
+NVMI.US,D,20230901,000000,128.91,129.98,126.64,127.76,181495,0
+NVMI.US,D,20230905,000000,126.79,127.42,124.14,127.18,152617,0
+NVMI.US,D,20230906,000000,127.19,129.41,126.2401,126.78,72836,0
+NVMI.US,D,20230907,000000,124.88,124.88,118.7,120.61,161574,0
+NVMI.US,D,20230908,000000,120.71,121.33,118.0801,119.24,56076,0
+NVMI.US,D,20230911,000000,120.77,120.77,116.43,118.04,146761,0
+NVMI.US,D,20230912,000000,118.11,120,117.08,117.08,40483,0
+NVMI.US,D,20230913,000000,116.63,119.35,116.12,117,71955,0
+NVMI.US,D,20230914,000000,116.92,118.04,114.67,116.96,77706,0
+NVMI.US,D,20230915,000000,116.27,116.27,112.236,112.47,98406,0
+NVMI.US,D,20230918,000000,112.09,114.03,112.09,113.14,33875,0
+NVMI.US,D,20230919,000000,113.71,113.71,110.88,112.24,181023,0
+NVMI.US,D,20230920,000000,112.92,113.7125,111.2,111.67,84676,0
+NVMI.US,D,20230921,000000,110.27,111.42,109.06,110.5,173450,0
+NVMI.US,D,20230922,000000,112.105,112.44,108.99,109.64,106605,0
+NVMI.US,D,20230925,000000,109.47,112.18,109.47,110.61,113514,0
+NVMI.US,D,20230926,000000,110.65,111.13,107.27,107.94,100160,0
+NVMI.US,D,20230927,000000,108.58,109.85,107.47,109.45,63535,0
+NVMI.US,D,20230928,000000,108.77,112.325,108.1,110.77,63757,0
+NVMI.US,D,20230929,000000,111.86,113.32,110.745,112.44,72594,0
+NVMI.US,D,20231002,000000,111.74,113.67,108.54,109.94,91395,0
+NVMI.US,D,20231003,000000,108.67,109.98,104.76,105.61,111646,0
+NVMI.US,D,20231004,000000,107.08,110.16,106.55,109.01,114328,0
+NVMI.US,D,20231005,000000,109.51,110.175,107.85,108.62,38886,0
+NVMI.US,D,20231006,000000,107.31,110.93,107.31,110.65,48560,0
+NVMI.US,D,20231009,000000,107.78,107.94,105,106.31,173812,0
+NVMI.US,D,20231010,000000,106.27,109.08,105.74,107.08,211997,0
+NVMI.US,D,20231011,000000,106.84,108.21,106.74,107.8,110638,0
+NVMI.US,D,20231012,000000,107.14,111.815,107.14,109.48,110577,0
+NVMI.US,D,20231013,000000,109.5,109.5,105.87,106.06,56384,0
+NVMI.US,D,20231016,000000,105.23,105.23,100.36,104.06,264871,0
+NVMI.US,D,20231017,000000,101.96,105.19,99.99,103.78,162657,0
+NVMI.US,D,20231018,000000,102.16,104.47,100.22,104.1,124707,0
+NVMI.US,D,20231019,000000,105.78,105.81,98.07,98.18,180182,0
+NVMI.US,D,20231020,000000,97.77,98.64,95.75,96.43,248720,0
+NVMI.US,D,20231023,000000,96.16,97.51,94.7,95.98,155160,0
+NVMI.US,D,20231024,000000,96.25,96.34,94.35,95.3,158511,0
+NVMI.US,D,20231025,000000,93.68,94.245,91.49,92.3,124946,0
+NVMI.US,D,20231026,000000,92.7,94.14,90.94,91.25,96610,0
+NVMI.US,D,20231027,000000,92.27,92.27,90.59,90.85,106066,0
+NVMI.US,D,20231030,000000,92.35,93.505,91.39,93,199043,0
+NVMI.US,D,20231031,000000,93.62,95.63,92.68,94.97,151888,0
+NVMI.US,D,20231101,000000,96.13,97.94,95.41,97.36,219567,0
+NVMI.US,D,20231102,000000,99.61,100.955,98.19,99.02,158626,0
+NVMI.US,D,20231103,000000,99.06,103.1,99.06,100.41,209233,0
+NVMI.US,D,20231106,000000,100.53,100.77,98.55,99.59,88053,0
+NVMI.US,D,20231107,000000,100.03,100.715,98.86,99.91,89124,0
+NVMI.US,D,20231108,000000,100.48,101.85,100.17,101.59,157619,0
+NVMI.US,D,20231109,000000,104.88,108.38,102.23,106.6,276338,0
+NVMI.US,D,20231110,000000,107,113.23,107,111.75,159686,0
+NVMI.US,D,20231113,000000,111.97,113.69,110.94,112.92,132975,0
+NVMI.US,D,20231114,000000,115.68,117.37,115.19,117.19,165034,0
+NVMI.US,D,20231115,000000,118.41,121,117.645,119.85,157261,0
+NVMI.US,D,20231116,000000,121.32,123.89,119,120.28,189612,0
+NVMI.US,D,20231117,000000,119.56,122.15,119.29,121.89,138867,0
+NVMI.US,D,20231120,000000,121.38,122.16,120.67,121.69,97158,0
+NVMI.US,D,20231121,000000,121.03,124.2,121,122.87,98630,0
+NVMI.US,D,20231122,000000,124.88,126.56,124.05,124.56,106052,0
+NVMI.US,D,20231124,000000,125.03,126,124.5801,124.91,29314,0
+NVMI.US,D,20231127,000000,125.52,125.74,124,125,50924,0
+NVMI.US,D,20231128,000000,125.65,125.8,123.445,124.63,94918,0
+NVMI.US,D,20231129,000000,125.44,127.64,125.33,126.89,90407,0
+NVMI.US,D,20231130,000000,126.4,128.81,125.23,128.61,141705,0
+NVMI.US,D,20231201,000000,128.38,129.54,126.95,128.08,133762,0
+NVMI.US,D,20231204,000000,127.85,128.585,125.25,127.46,117443,0
+NVMI.US,D,20231205,000000,127.26,127.44,125.93,126.22,69734,0
+NVMI.US,D,20231206,000000,127.4,127.47,124.775,125,88912,0
+NVMI.US,D,20231207,000000,125.48,126.97,124.44,126.35,171032,0
+NVMI.US,D,20231208,000000,126.54,128.11,124.415,127,84520,0
+NVMI.US,D,20231211,000000,127.47,131.505,127.47,130.14,85973,0
+NVMI.US,D,20231212,000000,130.66,131.41,128.82,129.88,198395,0
+NVMI.US,D,20231213,000000,130.25,131.89,128.6,130.68,116168,0
+NVMI.US,D,20231214,000000,130.2,134.46,130.2,133.66,104026,0
+NVMI.US,D,20231215,000000,134.11,135,132.08,132.4,124535,0
+NVMI.US,D,20231218,000000,133.01,134.08,132.4,133.15,121462,0
+NVMI.US,D,20231219,000000,134.21,135.33,133.395,134.7,158389,0
+NVMI.US,D,20231220,000000,134.4,135.08,130.02,130.84,142792,0
+NVMI.US,D,20231221,000000,133.02,135.685,131.75,135.39,107545,0
+NVMI.US,D,20231222,000000,135.08,136.5025,134.62,135.26,74352,0
+NVMI.US,D,20231226,000000,135.07,136.654,135.07,135.97,64186,0
+NVMI.US,D,20231227,000000,135.62,135.99,134.01,135.18,70952,0
+NVMI.US,D,20231228,000000,137.74,138.5,136,137.385,123912,0
+NVMI.US,D,20231229,000000,136.79,137.69,134.77,137.39,54117,0
+NVMI.US,D,20240102,000000,136.82,136.84,134.515,135.65,157617,0
+NVMI.US,D,20240103,000000,134.75,134.75,131.9935,132.1,234210,0
+NVMI.US,D,20240104,000000,131.43,133.57,131.12,131.96,64474,0
+NVMI.US,D,20240105,000000,131.3,131.92,128.74,129.32,70347,0
+NVMI.US,D,20240108,000000,129.11,132.34,129.11,131.46,48562,0
+NVMI.US,D,20240109,000000,129.54,131.52,129.115,130.95,82538,0
+NVMI.US,D,20240110,000000,130.72,131.99,129.96,131,51570,0
+NVMI.US,D,20240111,000000,131.88,133.52,131,133.44,77652,0
+NVMI.US,D,20240112,000000,133.64,134.04,132.95,133.8,34346,0
+NVMI.US,D,20240116,000000,132.54,134.565,132.34,133.6,63142,0
+NVMI.US,D,20240117,000000,132.27,133.33,129.39,132.36,81210,0
+NVMI.US,D,20240118,000000,135.27,142.77,135.27,137.71,639059,0
+NVMI.US,D,20240119,000000,138.6,144.595,138.24,144.43,180846,0
+NVMI.US,D,20240122,000000,145.24,146.32,141.22,142.73,168944,0
+NVMI.US,D,20240123,000000,142.45,145.98,141.61,145.82,226238,0
+NVMI.US,D,20240124,000000,148.71,153.67,147.27,149.04,392526,0
+NVMI.US,D,20240125,000000,150.23,152.9,147.77,147.98,227320,0
+NVMI.US,D,20240126,000000,146.75,148.55,144.665,145.71,144761,0
+NVMI.US,D,20240129,000000,146.22,146.95,143.805,146.57,71998,0
+NVMI.US,D,20240130,000000,146.19,148,145.875,146.25,46875,0
+NVMI.US,D,20240131,000000,145,148.18,143.01,144.81,123320,0
+NVMI.US,D,20240201,000000,145.44,145.97,142.53,144.99,84278,0
+NVMI.US,D,20240202,000000,144.25,146.86,143.84,146.75,54010,0
+NVMI.US,D,20240205,000000,147.51,150,146.1896,148.83,55997,0
+NVMI.US,D,20240206,000000,149.49,149.8,144.64,146,68935,0
+NVMI.US,D,20240207,000000,146.45,149.165,145.62,148,44087,0
+NVMI.US,D,20240208,000000,148.62,152.55,147.79,149.99,94255,0
+NVMI.US,D,20240209,000000,150.5,161.06,150.5,160.66,190412,0
+NVMI.US,D,20240212,000000,159.72,161.07,156.91,157.24,159294,0
+NVMI.US,D,20240213,000000,152.5,155.76,151.34,153.23,101988,0
+NVMI.US,D,20240214,000000,154.64,158.32,154.64,157.43,154962,0
+NVMI.US,D,20240215,000000,163.18,172.046,162.78,166.95,250408,0
+NVMI.US,D,20240216,000000,169.08,170.99,166.02,168.95,142922,0
+NVMI.US,D,20240220,000000,166.48,167.42,158.125,161.64,243313,0
+NVMI.US,D,20240221,000000,159.36,159.65,154.54,158.28,195607,0
+NVMI.US,D,20240222,000000,163.84,166.46,161.9026,164.65,101970,0
+NVMI.US,D,20240223,000000,165.05,166.79,161.29,161.82,78249,0
+NVMI.US,D,20240226,000000,163.52,168.235,163.36,167.1,117521,0
+NVMI.US,D,20240227,000000,167.65,167.88,164.645,165.28,248817,0
+NVMI.US,D,20240228,000000,164.47,168.23,163.88,167.4,133954,0
+NVMI.US,D,20240229,000000,168.24,173.49,168.19,173.45,277648,0
+NVMI.US,D,20240301,000000,176.78,184.75,176.78,183.66,425684,0
+NVMI.US,D,20240304,000000,185.58,190.51,183.5,187.67,399220,0
+NVMI.US,D,20240305,000000,185.47,187.41,181.15,182.91,164955,0
+NVMI.US,D,20240306,000000,184.82,185.53,181.15,184.28,301807,0
+NVMI.US,D,20240307,000000,184.84,186.705,181.82,182.04,250934,0
+NVMI.US,D,20240308,000000,183.12,183.26,173.71,175.33,250960,0
+NVMI.US,D,20240311,000000,169.79,169.79,165.24,168.25,280948,0
+NVMI.US,D,20240312,000000,169.17,172.85,168.16,172.07,188182,0
+NVMI.US,D,20240313,000000,171.24,171.52,168.29,169.66,116175,0
+NVMI.US,D,20240314,000000,170.63,171.435,167.81,169.65,74267,0
+NVMI.US,D,20240315,000000,167.81,170.75,166.39,168.93,152257,0
+NVMI.US,D,20240318,000000,170.9,172.65,168.56,170.33,95247,0
+NVMI.US,D,20240319,000000,169.82,176.86,168.3,176.46,205591,0
+NVMI.US,D,20240320,000000,176.47,181.56,175.63,181.03,173393,0
+NVMI.US,D,20240321,000000,185,188.67,183.21,183.76,167073,0
+NVMI.US,D,20240322,000000,182.52,184.14,180.865,183.14,54709,0
+NVMI.US,D,20240325,000000,182.36,183.31,180.38,180.87,78492,0
+NVMI.US,D,20240326,000000,182.34,182.9,178.09,178.93,77547,0
+NVMI.US,D,20240327,000000,180.43,180.715,176.22,179.74,68876,0
+NVMI.US,D,20240328,000000,180.42,180.42,175.9529,177.38,165437,0
+NVMI.US,D,20240401,000000,177.42,181.33,177.23,178.1,196867,0
+NVMI.US,D,20240402,000000,175.45,178.17,171.94,177.37,162330,0
+NVMI.US,D,20240403,000000,174.18,181.12,173.88,178.93,190481,0
+NVMI.US,D,20240404,000000,178.62,182.915,174.72,176.05,164708,0
+NVMI.US,D,20240405,000000,177.93,182.395,175.9,179.11,84349,0
+NVMI.US,D,20240408,000000,181,182.31,179.19,180.32,85223,0
+NVMI.US,D,20240409,000000,180.37,180.37,172.25,174.95,115324,0
+NVMI.US,D,20240410,000000,172.33,176.2011,172.33,174.31,114399,0
+NVMI.US,D,20240411,000000,172.97,176.61,170.3,174.8,134956,0
+NVMI.US,D,20240412,000000,173.12,173.12,167.91,170.48,119682,0
+NVMI.US,D,20240415,000000,173.96,174.5,169.7,170.47,73968,0
+NVMI.US,D,20240416,000000,172.18,178.69,170.705,175.99,240123,0
+NVMI.US,D,20240417,000000,175.22,175.22,166.6,170.12,137927,0
+NVMI.US,D,20240418,000000,170.49,171.8,168.1096,170,162166,0
+NVMI.US,D,20240419,000000,168.2,169.89,158.475,159.95,223813,0
+NVMI.US,D,20240422,000000,161.37,163.43,158.83,162.78,166756,0
+NVMI.US,D,20240423,000000,163.57,169,162.18,168.18,171447,0
+NVMI.US,D,20240424,000000,170,173.14,164.77,166.57,936428,0
+NVMI.US,D,20240425,000000,166.75,171.03,164.12,170.92,83794,0
+NVMI.US,D,20240426,000000,170.92,177.15,170.92,174.34,158748,0
+NVMI.US,D,20240429,000000,173.47,174.48,171.5,174.09,101173,0
+NVMI.US,D,20240430,000000,172.99,174.225,169.47,169.9,97716,0
+NVMI.US,D,20240501,000000,169.39,171.275,165.15,167.34,209993,0
+NVMI.US,D,20240502,000000,170.68,175.1149,167.91,174.22,188278,0
+NVMI.US,D,20240503,000000,177.53,181.63,175.23,178.29,209990,0
+NVMI.US,D,20240506,000000,178.85,182.78,177.795,182.1,128995,0
+NVMI.US,D,20240507,000000,182.72,185.77,181.54,183.53,168143,0
+NVMI.US,D,20240508,000000,182.33,183.9525,178.285,181.12,218163,0
+NVMI.US,D,20240509,000000,186.65,198.705,183.64,193.14,491917,0
+NVMI.US,D,20240510,000000,194.09,196.84,189.5,193.5,165058,0
+NVMI.US,D,20240513,000000,193,195.6,190.82,193.5,118217,0
+NVMI.US,D,20240514,000000,195.16,200.09,193.19,200,131977,0
+NVMI.US,D,20240515,000000,200,203.018,198.28,202.15,116245,0
+NVMI.US,D,20240516,000000,197.98,198.235,193.26,194.52,213909,0
+NVMI.US,D,20240517,000000,195.53,197.21,193.19,196.23,171579,0
+NVMI.US,D,20240520,000000,196.35,205.16,196.35,203.41,116198,0
+NVMI.US,D,20240521,000000,203.17,206.79,201.67,204.09,125490,0
+NVMI.US,D,20240522,000000,204.76,209.65,204.76,207.88,165786,0
+NVMI.US,D,20240523,000000,211.71,217.3,209.095,210.77,291394,0
+NVMI.US,D,20240524,000000,211.99,217.57,210.35,213.61,181677,0
+NVMI.US,D,20240528,000000,216.15,219.7387,213.7,219.11,118349,0
+NVMI.US,D,20240529,000000,216.54,217.88,215,215.99,131643,0
+NVMI.US,D,20240530,000000,216.35,216.94,211.07,211.64,118714,0
+NVMI.US,D,20240531,000000,212.15,212.495,203,208.65,235311,0
+NVMI.US,D,20240603,000000,209.99,213.49,204.73,213.11,171551,0
+NVMI.US,D,20240604,000000,214.37,214.715,203.75,207.59,126957,0
+NVMI.US,D,20240605,000000,210.67,218.69,208.37,218.52,291097,0
+NVMI.US,D,20240606,000000,219.85,223.44,218.08,219.8,192836,0
+NVMI.US,D,20240607,000000,220.4,223.27,216.68,219.5,125337,0
+NVMI.US,D,20240610,000000,219,226.375,218.24,225.225,202375,0
+NVMI.US,D,20240611,000000,224.77,225.43,219.2295,224.83,82484,0
+NVMI.US,D,20240612,000000,227.87,235,226.45,234.88,127143,0
+NVMI.US,D,20240613,000000,233.27,239.305,232.35,237.31,216878,0
+NVMI.US,D,20240614,000000,236.58,239.84,235.21,237.98,112119,0
+NVMI.US,D,20240617,000000,235.98,242.02,234.26,239.09,312174,0
+NVMI.US,D,20240618,000000,239.45,242.925,237.36,241.11,197219,0
+NVMI.US,D,20240620,000000,237.59,237.97,230.06,232.77,360680,0
+NVMI.US,D,20240621,000000,231.78,231.78,225,228.9,175953,0
+NVMI.US,D,20240624,000000,227.46,227.965,221.635,224.14,294905,0
+NVMI.US,D,20240625,000000,224.48,235.93,224.15,234.15,215717,0
+NVMI.US,D,20240626,000000,233.03,237.15,230.16,230.52,134055,0
+NVMI.US,D,20240627,000000,230.94,239.17,230.94,235.17,155396,0
+NVMI.US,D,20240628,000000,237.74,242.76,233.24,234.53,93487,0
+NVMI.US,D,20240701,000000,234.92,235.855,227.05,232.85,188834,0
+NVMI.US,D,20240702,000000,234.1,238.7,229.41,235.54,186479,0
+NVMI.US,D,20240703,000000,236.2,240.33,236.01,238.59,66628,0
+NVMI.US,D,20240705,000000,238.09,240.99,237.61,238.53,52620,0
+NVMI.US,D,20240708,000000,241.19,244.9687,237.89,239.89,229350,0
+NVMI.US,D,20240709,000000,242.97,246.34,241.39,244.49,118967,0
+NVMI.US,D,20240710,000000,246.87,247.21,241.07,242.44,305434,0
+NVMI.US,D,20240711,000000,241.95,241.95,229.45,231.74,199829,0
+NVMI.US,D,20240712,000000,231.47,239.98,231.47,235.92,133740,0
+NVMI.US,D,20240715,000000,239.67,242.1825,238.94,240.25,124476,0
+NVMI.US,D,20240716,000000,239.64,242.15,237.125,241.71,108014,0
+NVMI.US,D,20240717,000000,232.39,233.295,209.215,209.825,478250,0
+NVMI.US,D,20240718,000000,214.02,214.02,198.14,206.46,312210,0
+NVMI.US,D,20240719,000000,208.5,209.4,202.77,203.58,167868,0
+NVMI.US,D,20240722,000000,206.87,218.02,206.87,215.32,211984,0
+NVMI.US,D,20240723,000000,212.85,220.63,212.85,216.98,230834,0
+NVMI.US,D,20240724,000000,214.13,214.13,205.1,205.67,132765,0
+NVMI.US,D,20240725,000000,206.13,206.66,197.04,197.18,231202,0
+NVMI.US,D,20240726,000000,200.88,202.54,195.66,198.6,184735,0
+NVMI.US,D,20240729,000000,199.87,206.765,198.575,201.38,237230,0
+NVMI.US,D,20240730,000000,202.89,202.89,194.66,197.62,175434,0
+NVMI.US,D,20240731,000000,202.51,207.13,202,206.47,172088,0
+NVMI.US,D,20240801,000000,201.7,201.7,186.11,189.23,286257,0
+NVMI.US,D,20240802,000000,182.83,182.83,171.01,172.87,328011,0
+NVMI.US,D,20240805,000000,161.01,177,158,176.21,406348,0
+NVMI.US,D,20240806,000000,178.94,186.16,174.52,182.49,232315,0
+NVMI.US,D,20240807,000000,188.78,191.95,180.08,180.96,478868,0
+NVMI.US,D,20240808,000000,201.88,216.785,201.88,216.22,433870,0
+NVMI.US,D,20240809,000000,216.03,226.635,213.92,225.44,297355,0
+NVMI.US,D,20240812,000000,221.81,225.09,217.72,223.64,270139,0
+NVMI.US,D,20240813,000000,229.33,229.74,223.01,229.03,226223,0
+NVMI.US,D,20240814,000000,226.04,228.56,224.62,226.72,354182,0
+NVMI.US,D,20240815,000000,229.8,236.64,227.67,236.41,214356,0
+NVMI.US,D,20240816,000000,233.6,236.1,229.78,232.93,127758,0
+NVMI.US,D,20240819,000000,231.46,234.39,226.05,234.04,208874,0
+NVMI.US,D,20240820,000000,233.64,234.965,228.15,230.68,123111,0
+NVMI.US,D,20240821,000000,228.46,232.52,227.72,230.13,273338,0
+NVMI.US,D,20240822,000000,229.95,230.17,221.5,223.35,104307,0
+NVMI.US,D,20240823,000000,225.67,228,220.595,223.01,97213,0
+NVMI.US,D,20240826,000000,221.68,221.68,215.36,218.61,125571,0
+NVMI.US,D,20240827,000000,218.73,226.3744,217.3,224.95,239560,0
+NVMI.US,D,20240828,000000,225.04,227.625,219.74,219.89,135645,0
+NVMI.US,D,20240829,000000,224.14,230.49,220.23,220.35,189272,0
+NVMI.US,D,20240830,000000,224.66,225.2616,217.96,223.55,77258,0
+NVMI.US,D,20240903,000000,216.37,216.85,198.6201,201.66,371552,0
+NVMI.US,D,20240904,000000,197.66,210.35,197.02,207.37,243931,0
+NVMI.US,D,20240905,000000,205.31,206.175,199.46,199.83,146261,0
+NVMI.US,D,20240906,000000,199.5,200.6679,194.3301,197.2,296381,0
+NVMI.US,D,20240909,000000,198.56,199.48,193.92,196.01,151746,0
+NVMI.US,D,20240910,000000,198.5,199.46,195.86643,198.02,125634,0
+NVMI.US,D,20240911,000000,198.16,201.69,195.7,201.68,254389,0
+NVMI.US,D,20240912,000000,200.59,206.98,197.095,204.84,90708,0
+NVMI.US,D,20240913,000000,207.18,209.23,203.0801,206.71,53960,0
+NVMI.US,D,20240916,000000,197.04,198.6,186.79,189.27,310223,0
+NVMI.US,D,20240917,000000,189.45,197.33,188.26,194.71,264510,0
+NVMI.US,D,20240918,000000,195.83,197.8,191.97,192.34,124986,0
+NVMI.US,D,20240919,000000,196.64,206.92,196.61,205.3,172997,0
+NVMI.US,D,20240920,000000,203.23,203.4,200.11,200.39,218451,0
+NVMI.US,D,20240923,000000,204.23,206.6442,200.61,201.17,161837,0
+NVMI.US,D,20240924,000000,203.01,204.38,201,203.15,77969,0
+NVMI.US,D,20240925,000000,202.97,206.45,200.345,200.62,94424,0
+NVMI.US,D,20240926,000000,215.98,218.93,208.11,211.79,283756,0
+NVMI.US,D,20240927,000000,211.25,213.27,206.82,209.61,127459,0
+NVMI.US,D,20240930,000000,210.89,211.83,207.08,208.34,274450,0
+NVMI.US,D,20241001,000000,208.66,209.91,197.08,197.88,153133,0
+NVMI.US,D,20241002,000000,196.66,203.75,196.66,200.11,84483,0
+NVMI.US,D,20241003,000000,197.74,202.63,197.74,199.69,72347,0
+NVMI.US,D,20241004,000000,205.33,206.105,199.67,202.6,144074,0
+NVMI.US,D,20241007,000000,201.6,203.13,199.5,200.57,64230,0
+NVMI.US,D,20241008,000000,203.89,211.27,203.45,208.76,257074,0
+NVMI.US,D,20241009,000000,208.89,210.95,205.36,210.72,74002,0
+NVMI.US,D,20241010,000000,207.75,210.72,203.29,210.08,76656,0
+NVMI.US,D,20241011,000000,209,218.05,209,216.49,130784,0
+NVMI.US,D,20241014,000000,219.79,223.18,219.79,221.56,74619,0
+NVMI.US,D,20241015,000000,221.46,223.395,197.5,198.74,236328,0
+NVMI.US,D,20241016,000000,201.88,203.44,188,188.565,321683,0
+NVMI.US,D,20241017,000000,195.16,197.69,186.63,187.2,410503,0
+NVMI.US,D,20241018,000000,187.48,188.6,183.94,184.21,376576,0
+NVMI.US,D,20241021,000000,187.02,188.78,184.28,186.03,385145,0
+NVMI.US,D,20241022,000000,185.58,188,182.01,182.45,368913,0
+NVMI.US,D,20241023,000000,181,185.685,180,182.88,408872,0
+NVMI.US,D,20241024,000000,184.6,186.82,183.28,183.56,130981,0
+NVMI.US,D,20241025,000000,184.07,186.035,182.72,184.24,113733,0
+NVMI.US,D,20241028,000000,186.61,190.985,186.61,189.06,149238,0
+NVMI.US,D,20241029,000000,189.06,200.0206,188.24,199.67,252745,0
+NVMI.US,D,20241030,000000,196.54,200.285,195.86,197.58,195876,0
+NVMI.US,D,20241031,000000,197.28,197.28,183.08,185.3,182803,0
+NVMI.US,D,20241101,000000,185.76,187.99,184.32,184.99,115646,0
+NVMI.US,D,20241104,000000,183.56,186.48,181.33,182.52,137921,0
+NVMI.US,D,20241105,000000,182.94,184.63,180.9,181.29,200913,0
+NVMI.US,D,20241106,000000,185.88,191.639,185.88,191.31,272791,0
+NVMI.US,D,20241107,000000,203.99,207.43,192.6317,206.37,409601,0
+NVMI.US,D,20241108,000000,207.11,208,196.19,197.68,336274,0
+NVMI.US,D,20241111,000000,197.36,200.64,194.08,199.28,245844,0
+NVMI.US,D,20241112,000000,202.07,207.625,201.3,203.83,202777,0
+NVMI.US,D,20241113,000000,204.12,205.18,189.3,189.47,392627,0
+NVMI.US,D,20241114,000000,192.03,193.11,188.03,190.26,230528,0
+NVMI.US,D,20241115,000000,185.26,185.91,178.23,178.67,285963,0
+NVMI.US,D,20241118,000000,179.64,179.64,175.59,177.21,177307,0
+NVMI.US,D,20241119,000000,176.89,178.18,174.66,176.96,180976,0
+NVMI.US,D,20241120,000000,176.96,177.605,172.98,174.18,455847,0
+NVMI.US,D,20241121,000000,175.19,181.42,174.14,179.72,402977,0
+NVMI.US,D,20241122,000000,179,181.1198,176.62,179.76,132956,0
+NVMI.US,D,20241125,000000,180.51,182.98,175.31,176.1,166066,0
+NVMI.US,D,20241126,000000,177.23,178.8773,172.985,174.53,136356,0
+NVMI.US,D,20241127,000000,174.62,174.62,168.03,172.39,292226,0
+NVMI.US,D,20241129,000000,176.68,186.69,176.68,183.76,163108,0
+NVMI.US,D,20241202,000000,183.74,192.19,182.375,190.5,214186,0
+NVMI.US,D,20241203,000000,187,191.76,187,189.91,160197,0
+NVMI.US,D,20241204,000000,194.39,195,189.34,189.76,222381,0
+NVMI.US,D,20241205,000000,188.96,188.96,185.23,185.89,172493,0
+NVMI.US,D,20241206,000000,185.51,195.92,185,195.18,259277,0
+NVMI.US,D,20241209,000000,196.37,204.475,193.51,198.5,353168,0
+NVMI.US,D,20241210,000000,198.5,199.02,189.115,190.3,150671,0
+NVMI.US,D,20241211,000000,192.45,193.665,190.47,192,151083,0
+NVMI.US,D,20241212,000000,190.45,191.74,187.86,189.55,77748,0
+NVMI.US,D,20241213,000000,191.41,193.745,184.77,188.33,109806,0
+NVMI.US,D,20241216,000000,190.38,193.5548,188.675,190.41,122213,0
+NVMI.US,D,20241217,000000,187.94,201,187.94,197.65,245320,0
+NVMI.US,D,20241218,000000,198.42,207.64,195.01,196.58,241373,0
+NVMI.US,D,20241219,000000,196.9,197.71,191.3993,194.88,179712,0
+NVMI.US,D,20241220,000000,191.3,196.852,188.7556,193.53,82638,0
+NVMI.US,D,20241223,000000,193.97,199.34,193.97,199.17,61864,0
+NVMI.US,D,20241224,000000,199.5,204.38,199.5,203.15,135231,0
+NVMI.US,D,20241226,000000,203.15,205.24,202.16,202.44,95098,0
+NVMI.US,D,20241227,000000,201.59,201.59,195.0101,200.05,83398,0
+NVMI.US,D,20241230,000000,198.16,200.51,195.26,197.18,101384,0
+NVMI.US,D,20241231,000000,197.79,199.1,195.72,196.95,72292,0
+NVMI.US,D,20250102,000000,200.88,210.5,200.4,202.83,206420,0
+NVMI.US,D,20250103,000000,203.49,207.54,202.21,204.64,251101,0
+NVMI.US,D,20250106,000000,218.79,220.57,213.03,214.62,425264,0
+NVMI.US,D,20250107,000000,222.06,223.0099,214.63,216.41,163613,0
+NVMI.US,D,20250108,000000,218.06,219.9799,211.834,219.71,103756,0
+NVMI.US,D,20250110,000000,215.79,219.09,210.6579,217.72,112735,0
+NVMI.US,D,20250113,000000,215,218.3,209.68,217.85,140633,0
+NVMI.US,D,20250114,000000,222.77,229.8,221.054,228.92,277460,0
+NVMI.US,D,20250115,000000,231,235.7,228.8,232.66,307230,0
+NVMI.US,D,20250116,000000,241.6,249.01,239.14,242.33,196734,0
+NVMI.US,D,20250117,000000,245.41,246.5,241,244.91,107905,0
+NVMI.US,D,20250121,000000,256.61,259.56,249.12,258.49,643300,0
+NVMI.US,D,20250122,000000,265.19,266.13,255.01,256.88,342851,0
+NVMI.US,D,20250123,000000,252.83,253.545,250,251.81,147453,0
+NVMI.US,D,20250124,000000,252.58,253.975,247.6879,252.38,112691,0
+NVMI.US,D,20250127,000000,227.03,230.59,213.18,222.42,408853,0
+NVMI.US,D,20250128,000000,224.16,229.09,219.975,229.09,227127,0
+NVMI.US,D,20250129,000000,237.24,237.81,227.68,232.38,189358,0
+NVMI.US,D,20250130,000000,236.34,243.19,234.79,242.01,129955,0
+NVMI.US,D,20250131,000000,242.32,255.26,242.32,245.18,210896,0
+NVMI.US,D,20250203,000000,236.35,245.465,235.46,242.16,145973,0
+NVMI.US,D,20250204,000000,241.18,245.54,240.5301,241.51,96032,0
+NVMI.US,D,20250205,000000,243.67,250.44,242.945,248.6,138929,0
+NVMI.US,D,20250206,000000,248.82,257.51,246.915,253.76,188980,0
+NVMI.US,D,20250207,000000,253.9,255.13,246,251.37,240763,0
+NVMI.US,D,20250210,000000,253.58,255.635,249.69,253.3,211031,0
+NVMI.US,D,20250211,000000,251.02,255.93,247.6,249.09,167448,0
+NVMI.US,D,20250212,000000,244.68,247.99,240.12,245.43,387856,0
+NVMI.US,D,20250213,000000,276.58,289.9,257.0425,269,545143,0
+NVMI.US,D,20250214,000000,265.85,271.605,262.39,267.97,208045,0
+NVMI.US,D,20250218,000000,278.73,282.005,272.38,273.07,333117,0
+NVMI.US,D,20250219,000000,272.87,275.62,270.4402,273.08,484840,0
+NVMI.US,D,20250220,000000,276.06,278.62,269.0782,273.65,224215,0
+NVMI.US,D,20250221,000000,272.5,275.36,265.7701,268.83,239679,0
+NVMI.US,D,20250224,000000,268.76,268.95,257.22,259.15,294063,0
+NVMI.US,D,20250225,000000,256.86,256.86,247.18,250.43,298336,0
+NVMI.US,D,20250226,000000,251.9,257.65,249.68,252.65,347035,0
+NVMI.US,D,20250227,000000,254.84,255.4425,235.4,239.15,568719,0
+NVMI.US,D,20250228,000000,241.63,241.63,227.65,239.18,329044,0
+NVMI.US,D,20250303,000000,244,244.5,223.56,228.065,377101,0
+NVMI.US,D,20250304,000000,219.73,227.89,215.48,223.52,519860,0
+NVMI.US,D,20250305,000000,223.57,227.42,218.12,227.33,340515,0
+NVMI.US,D,20250306,000000,220.09,220.09,211.845,215.62,338017,0
+NVMI.US,D,20250307,000000,216,227.2,212.98,226.02,313184,0
+NVMI.US,D,20250310,000000,218.69,221.9,208.39,212.69,299492,0
+NVMI.US,D,20250311,000000,213.14,217.43,205.15,211.64,332564,0
+NVMI.US,D,20250312,000000,218.85,225.28,213.595,224.75,354746,0
+NVMI.US,D,20250313,000000,222.48,225.76,213.86,215.22,307021,0
+NVMI.US,D,20250314,000000,218.86,222.387,217.64,219.13,343484,0
+NVMI.US,D,20250317,000000,212.84,217.43,205.1107,206.27,333977,0
+NVMI.US,D,20250318,000000,202.05,202.3,193.02,198.25,487410,0
+NVMI.US,D,20250319,000000,199.49,199.98,194.6,195.47,362703,0
+NVMI.US,D,20250320,000000,192.19,202,192.19,200.96,235690,0
+NVMI.US,D,20250321,000000,196.44,201.86,195.44,196.76,174717,0
+NVMI.US,D,20250324,000000,199.77,206.815,199.4,203.74,314220,0
+NVMI.US,D,20250325,000000,203.9,205.64,197.96,201.37,199022,0
+NVMI.US,D,20250326,000000,199.26,201.42,196.655,201.04,299394,0
+NVMI.US,D,20250327,000000,199.33,199.33,192.64,192.83,348473,0
+NVMI.US,D,20250328,000000,192,194.65,184.24,186.43,170027,0
+NVMI.US,D,20250331,000000,182.01,184.5,177.87,184.33,229227,0
+NVMI.US,D,20250401,000000,184.3,185.675,177.88,184.9,327292,0
+NVMI.US,D,20250402,000000,182.26,193.26,182.085,191.68,254427,0
+NVMI.US,D,20250403,000000,180.93,181.79,171.31,172.19,298767,0
+NVMI.US,D,20250404,000000,165.01,168.0186,153.995,162.03,339519,0
+NVMI.US,D,20250407,000000,164.11,185.085,161.02,170.61,647884,0
+NVMI.US,D,20250408,000000,175.03,178.3512,163.26,166.72,416057,0
+NVMI.US,D,20250409,000000,170.54,193.18,164.45,191.73,488382,0
+NVMI.US,D,20250410,000000,184.6,184.6,171.98,177.98,239458,0
+NVMI.US,D,20250411,000000,179,180.87,173.49,179.78,198513,0
+NVMI.US,D,20250414,000000,185.48,186.54,180.1,184.16,191163,0
+NVMI.US,D,20250415,000000,184.06,189.05,183.25,186.78,161484,0
+NVMI.US,D,20250416,000000,180,180.62,168.925,174.54,260226,0
+NVMI.US,D,20250417,000000,174.81,177.36,170.085,175.62,296290,0
+NVMI.US,D,20250421,000000,172.76,173.21,168.18,172.87,119104,0
+NVMI.US,D,20250422,000000,175.95,176.99,171.34,174.13,214615,0
+NVMI.US,D,20250423,000000,182.22,185.205,180.55,181.86,178956,0
+NVMI.US,D,20250424,000000,186.7,197.79,185.8,196.75,353981,0
+NVMI.US,D,20250425,000000,195.51,198.69,187.07,196.65,126692,0
+NVMI.US,D,20250428,000000,194.65,196.68,190.36,196.04,190379,0
+NVMI.US,D,20250429,000000,192.98,196.91,189.34,194.63,136482,0
+NVMI.US,D,20250430,000000,190.9,196.53,186.1,196.21,122768,0
+NVMI.US,D,20250501,000000,199.23,201.87,195.65,195.65,105643,0
+NVMI.US,D,20250502,000000,200.6,205.5,198.33,202.185,134448,0
+NVMI.US,D,20250505,000000,197.94,201,195.75,196.07,192639,0
+NVMI.US,D,20250506,000000,193.8,198.13,192.22,193.88,225136,0
+NVMI.US,D,20250507,000000,194.44,201.99,191.74,200.72,282492,0
+NVMI.US,D,20250508,000000,186.53,189.74,176.52,186.75,555501,0
+NVMI.US,D,20250509,000000,190.395,190.41,178.5,183.52,569625,0
+NVMI.US,D,20250512,000000,195.84,200.775,192.89,195.64,362935,0
+NVMI.US,D,20250513,000000,194.59,202.99,191.59,202.49,406373,0
+NVMI.US,D,20250514,000000,198.97,201.9,197.47,199.16,361761,0
+NVMI.US,D,20250515,000000,195.13,197.95,192.8,195.13,258845,0
+NVMI.US,D,20250516,000000,193.97,193.97,189.6,191.77,144568,0
+NVMI.US,D,20250519,000000,186.9,191.76,186.9,190.17,195203,0
+NVMI.US,D,20250520,000000,188.22,190.17,187.21,188.85,125249,0
+NVMI.US,D,20250521,000000,186.58,189.14,183.9,184.2,159977,0
+NVMI.US,D,20250522,000000,184.95,189.115,184,184.71,243900,0
+NVMI.US,D,20250523,000000,181,185.38,179,183,122707,0
+NVMI.US,D,20250527,000000,187.4,200.53,187.13,198.09,366698,0
+NVMI.US,D,20250528,000000,201.67,202.38,199.1001,200.89,336339,0
+NVMI.US,D,20250529,000000,208,218.11,205.365,217.85,514884,0
+NVMI.US,D,20250530,000000,218.03,218.03,205.6286,213.62,357686,0
+NVMI.US,D,20250602,000000,210.98,213.78,206.44,211.8,247845,0
+NVMI.US,D,20250603,000000,208.9,212.1,206.42,209.72,235304,0
+NVMI.US,D,20250604,000000,211.97,222.8,211.62,222.61,280395,0
+NVMI.US,D,20250605,000000,228.18,229.73,215.61,216.46,356770,0
+NVMI.US,D,20250606,000000,218.03,220.0932,215.26,217,179257,0
+NVMI.US,D,20250609,000000,218.48,225.435,218.48,220.89,249857,0
+NVMI.US,D,20250610,000000,224.37,226.92,221.23,226.24,264450,0
+NVMI.US,D,20250611,000000,229.92,235.41,228.03,232.85,259320,0
+NVMI.US,D,20250612,000000,227.21,229.955,225.732,228.58,261954,0
+NVMI.US,D,20250613,000000,222.33,225.25,217.5,222.19,162333,0
+NVMI.US,D,20250616,000000,229,234.78,228.3933,230.44,202873,0
+NVMI.US,D,20250617,000000,231.6,231.6,225.895,228.04,178122,0
+NVMI.US,D,20250618,000000,230.33,233.54,229.595,232.05,132222,0
+NVMI.US,D,20250620,000000,234.2,234.52,224,231.17,145042,0
+NVMI.US,D,20250623,000000,232.65,235.82,229,234.1,115395,0
+NVMI.US,D,20250624,000000,240,249.95,239.33,248.52,253459,0
+NVMI.US,D,20250625,000000,254.7,261.65,252.94,255.35,354198,0
+NVMI.US,D,20250626,000000,256.87,271.1,255.58,268.88,565159,0
+NVMI.US,D,20250627,000000,268,271.52,264.0001,267.64,206518,0
+NVMI.US,D,20250630,000000,275.7,283.79,273,275.2,300459,0
+NVMI.US,D,20250701,000000,271.7,274.91,263,268.43,293565,0
+NVMI.US,D,20250702,000000,273.57,277.7,269.1,276.43,527596,0
+NVMI.US,D,20250703,000000,286.13,289.13,282.34,284.96,250236,0
+NVMI.US,D,20250707,000000,288.46,291.99,284.45,286.38,222056,0
+NVMI.US,D,20250708,000000,286.95,287.34,280.93,282.36,283852,0
+NVMI.US,D,20250709,000000,285.01,288.595,281.46,282.07,334485,0
+NVMI.US,D,20250710,000000,291.76,291.8,282.21,283.41,219218,0
+NVMI.US,D,20250711,000000,280.01,284.52,279.25,284.16,146662,0
+NVMI.US,D,20250714,000000,283.13,284.22,276.35,281.94,184040,0
+NVMI.US,D,20250715,000000,290.56,291.21,281.8,285.91,295967,0
+NVMI.US,D,20250716,000000,282.12,282.12,270.75,275.46,616854,0
+NVMI.US,D,20250717,000000,280.98,280.98,271.82,276.22,316218,0
+NVMI.US,D,20250718,000000,277.43,279.8,275.08,278.21,94226,0
+NVMI.US,D,20250721,000000,280.48,286.3275,280.48,284.92,229646,0
+NVMI.US,D,20250722,000000,284.73,286.84,271.21,274.61,250105,0
+NVMI.US,D,20250723,000000,277.38,278.82,268.18,268.63,375701,0
+NVMI.US,D,20250724,000000,266.85,267.49,259.01,261.58,345754,0
+NVMI.US,D,20250725,000000,259.65,262.5,254.62,258.62,646019,0
+NVMI.US,D,20250728,000000,265.11,270.39,265.11,269.13,169251,0
+NVMI.US,D,20250729,000000,271.96,275.31,267.86,270.5,125596,0
+NVMI.US,D,20250730,000000,273.21,277.7,270.61,273.84,173693,0
+NVMI.US,D,20250731,000000,273.03,273.03,260.77,262.59,357438,0
+NVMI.US,D,20250801,000000,255.4,266.95,252.57,263.55,210153,0
+NVMI.US,D,20250804,000000,267.01,273.15,265.935,272.75,138206,0
+NVMI.US,D,20250805,000000,270.19,272.625,256.425,263.485,201190,0
+NVMI.US,D,20250806,000000,257.15,258.105,249,257.71,401626,0
+NVMI.US,D,20250807,000000,265,269.88,251.7,262.57,576298,0
+NVMI.US,D,20250808,000000,263.5,273.4199,263.5,270.31,184987,0
+NVMI.US,D,20250811,000000,269.1,279.71,269.1,272.31,215627,0
+NVMI.US,D,20250812,000000,268,273.4,265.822,271.5,231809,0
+NVMI.US,D,20250813,000000,277.56,278.19,271.96,274.43,115871,0
+NVMI.US,D,20250814,000000,271.25,271.585,265.97,270.83,154691,0
+NVMI.US,D,20250815,000000,269.21,269.21,253.87,254.355,273588,0
+NVMI.US,D,20250818,000000,256.59,261.55,256.02,260.45,182744,0
+NVMI.US,D,20250819,000000,261.38,261.38,244.82,249.38,328248,0
+NVMI.US,D,20250820,000000,250.59,250.59,239.33,246.46,274332,0
+NVMI.US,D,20250821,000000,246.49,248.92,245.13,247.22,115159,0
+NVMI.US,D,20250822,000000,246.26,257.7,240.0001,252.8,162475,0
+NVMI.US,D,20250825,000000,256.07,257.91,253.2,254.78,226428,0
+NVMI.US,D,20250826,000000,258.31,261.9,257.11,259.5,278414,0
+NVMI.US,D,20250827,000000,259,266.04,257.12,263.55,155901,0
+NVMI.US,D,20250828,000000,267.32,278.165,267.195,276.23,281042,0
+NVMI.US,D,20250829,000000,273.17,273.17,260.725,263.34,262249,0
+NVMI.US,D,20250902,000000,244.02,245.925,235.08,237.16,1579700,0
+NVMI.US,D,20250903,000000,237.35,244.6,232.725,240.8,1765475,0
+NVMI.US,D,20250904,000000,241.83,253.3025,239.52,250.94,632945,0
+NVMI.US,D,20250905,000000,253.45,256.499,248.87,255.7,504989,0
+NVMI.US,D,20250908,000000,265.26,274.87,265.26,273.54,891588,0
+NVMI.US,D,20250909,000000,270.38,281.16,268.27,277.22,372546,0
+NVMI.US,D,20250910,000000,277.22,278.91,273.76,278.15,445627,0
+NVMI.US,D,20250911,000000,280.05,289.54,280.05,288.19,535293,0
+NVMI.US,D,20250912,000000,288.63,296.655,287.225,293.1,285133,0
+NVMI.US,D,20250915,000000,293.77,301,293.38,299.43,380649,0
+NVMI.US,D,20250916,000000,300,304.78,298.9,302.18,372615,0
+NVMI.US,D,20250917,000000,299.15,303.315,292.2901,296.42,613500,0
+NVMI.US,D,20250918,000000,310.99,311.98,302.27,310.84,592132,0
+NVMI.US,D,20250919,000000,310.84,318.77,308.13,309.59,2179694,0
+NVMI.US,D,20250922,000000,308.17,320,308.17,315.41,389136,0
+NVMI.US,D,20250923,000000,315.27,316.55,306.78,310.88,286057,0
+NVMI.US,D,20250924,000000,308.56,310.23,304.87,307.44,162539,0
+NVMI.US,D,20250925,000000,304.54,308.56,300.0101,306.95,185061,0
+NVMI.US,D,20250926,000000,306.13,310.46,303.39,309.76,157749,0
+NVMI.US,D,20250929,000000,313.49,317.52,308.85,311.09,191235,0
+NVMI.US,D,20250930,000000,313.49,319.74,312.155,319.66,224372,0
+NVMI.US,D,20251001,000000,314.01,333.89,311,331.32,311289,0
+NVMI.US,D,20251002,000000,335,336.78,327.64,329,656474,0
+NVMI.US,D,20251003,000000,332.77,333.3,319.0788,322.03,657988,0
+NVMI.US,D,20251006,000000,321,336.955,321,330.98,264117,0
+NVMI.US,D,20251007,000000,333.21,333.21,312,312.87,330522,0
+NVMI.US,D,20251008,000000,316.98,322.505,310.72,321.49,328483,0
+NVMI.US,D,20251009,000000,326.11,328.285,320.11,324.06,215526,0
+NVMI.US,D,20251010,000000,322.32,329.69,301.75,302.28,661621,0
+NVMI.US,D,20251013,000000,311.09,323.68,308.35,319.06,509407,0
+NVMI.US,D,20251014,000000,309.98,321.365,309.43,314.08,308592,0
+NVMI.US,D,20251015,000000,327.99,335.4,324.46,332.13,432874,0
+NVMI.US,D,20251016,000000,339.27,342,327.31,331.33,368489,0
+NVMI.US,D,20251017,000000,324.76,331.455,324.4701,330.75,131923,0
+NVMI.US,D,20251020,000000,332,339.885,332,337.09,241729,0
+NVMI.US,D,20251021,000000,335.2,338.79,329.99,333.355,236455,0
+NVMI.US,D,20251022,000000,331.77,334.365,318.46,327.7,435166,0
+NVMI.US,D,20251023,000000,323.63,341.585,323.57,340.35,276669,0
+NVMI.US,D,20251024,000000,348.3,352.622,344.72,345.06,326373,0
+NVMI.US,D,20251027,000000,352.31,355.245,348.85,351.19,336095,0
+NVMI.US,D,20251028,000000,347.52,348.815,336.14,340.955,212966,0
+NVMI.US,D,20251029,000000,349.57,358.44,348.36,351.58,345172,0
+NVMI.US,D,20251030,000000,350.14,354.07,342.825,344,413700,0
+NVMI.US,D,20251031,000000,347.74,361.3199,344,344.64,169136,0
+NVMI.US,D,20251103,000000,352.16,356.23,344.22,347.75,329735,0
+NVMI.US,D,20251104,000000,334.02,342.73,326.94,327.26,407262,0
+NVMI.US,D,20251105,000000,327.97,344.8,327.93,342.22,457000,0
+NVMI.US,D,20251106,000000,304.99,320.16,290.5001,314.02,608139,0
+NVMI.US,D,20251107,000000,304.6,309.23,298.76,307.59,430139,0
+NVMI.US,D,20251110,000000,316.93,321.61,309.7,318.11,431685,0
+NVMI.US,D,20251111,000000,315.1,316.75,304.55,308.89,311456,0
+NVMI.US,D,20251112,000000,315.46,316.39,308.01,311.855,176074,0
+NVMI.US,D,20251113,000000,309.13,309.93,293,296.85,328448,0
+NVMI.US,D,20251114,000000,291.43,300.68,286.05,290.31,193588,0
+NVMI.US,D,20251117,000000,290.11,293.69,281.53,286.78,370151,0
+NVMI.US,D,20251118,000000,288.52,292.1,279.445,283.63,434497,0
+NVMI.US,D,20251119,000000,285.57,292.07,283.97,289.73,235440,0
+NVMI.US,D,20251120,000000,298.89,299.9,273.175,275.78,572915,0
+NVMI.US,D,20251121,000000,275,284.36,266.4301,280.42,413960,0
+NVMI.US,D,20251124,000000,289.99,300.44,289.02,298.05,434226,0
+NVMI.US,D,20251125,000000,291.25,303.11,283.97,301.06,215669,0
+NVMI.US,D,20251126,000000,303.64,311.9,301.13,307.67,278607,0
+NVMI.US,D,20251128,000000,308.1,313.82,305.95,312.84,147459,0
+NVMI.US,D,20251201,000000,304.95,308.84,301.11,305.81,181193,0
+NVMI.US,D,20251202,000000,310.3,321.025,310.3,316.71,390384,0
+NVMI.US,D,20251203,000000,317.67,322.58,309.25,322.56,316799,0
+NVMI.US,D,20251204,000000,321.4,324.06,315.12,320.54,274582,0
+NVMI.US,D,20251205,000000,324.43,328.4,320.18,324.45,186747,0
+NVMI.US,D,20251208,000000,326.3,334,326.2,332.815,193510,0
+NVMI.US,D,20251209,000000,327.53,338.35,326.55,336.64,300336,0
+NVMI.US,D,20251210,000000,335.13,338.12,328.77,334.83,381009,0
+NVMI.US,D,20251211,000000,331.13,337.38,324.47,335.82,296673,0
+NVMI.US,D,20251212,000000,328.83,332.835,311.69,315.84,473227,0
+NVMI.US,D,20251215,000000,322.55,329.07,319.61,324.2,395180,0
+NVMI.US,D,20251216,000000,318.58,326.365,317.1201,318.21,211409,0
+NVMI.US,D,20251217,000000,316.58,322.2,298.445,300.95,422858,0
+NVMI.US,D,20251218,000000,314.95,321.29,312.27,312.78,290392,0
+NVMI.US,D,20251219,000000,313.33,327.11,313.33,322.83,499332,0
+NVMI.US,D,20251222,000000,333.89,334.465,328.2,332.52,257788,0
+NVMI.US,D,20251223,000000,332.02,335.25,329.76,333.95,145935,0
+NVMI.US,D,20251224,000000,337.24,338.35,333.18,336.34,109800,0
+NVMI.US,D,20251226,000000,334.01,335.59,330.17,330.92,113132,0
+NVMI.US,D,20251229,000000,328.69,334.77,327.8,333.99,139842,0
+NVMI.US,D,20251230,000000,338.28,339.74,334.37,336.04,179366,0
+NVMI.US,D,20251231,000000,339.49,341.68,328.39,328.39,209205,0
+NVMI.US,D,20260102,000000,336,351.77,335.4101,347.34,392623,0
+NVMI.US,D,20260105,000000,360.59,386.04,358.48,382.88,659724,0
+NVMI.US,D,20260106,000000,383.05,395.2,383.02,391.31,505001,0
+NVMI.US,D,20260107,000000,385.82,386.87,375.74,379,329901,0
+NVMI.US,D,20260108,000000,375.57,377.11,366.83,375.79,424147,0
+NVMI.US,D,20260109,000000,383.04,398.4,380.51,394.07,393971,0
+NVMI.US,D,20260112,000000,391.91,406.9799,391.91,403.62,259401,0
+NVMI.US,D,20260113,000000,405,408.59,401.195,404.65,255502,0
+NVMI.US,D,20260114,000000,402.04,414.959,400.34,413.04,583613,0
+NVMI.US,D,20260115,000000,438.93,448.61,433.2,434.55,580185,0
+NVMI.US,D,20260116,000000,442.3,450.93,439.6,445.7,391779,0
+NVMI.US,D,20260120,000000,444.72,462.9,440.595,452.09,434736,0
+NVMI.US,D,20260121,000000,456.88,471.61,446.63,463.02,461431,0
+NVMI.US,D,20260122,000000,472.45,475,457.45,461.37,295573,0
+NVMI.US,D,20260123,000000,462.55,462.55,436.33,460.91,344449,0
+NVMI.US,D,20260126,000000,465.18,468.63,459.11,462.06,215084,0
+NVMI.US,D,20260127,000000,475.48,484.13,469.74,477.07,366062,0
+NVMI.US,D,20260128,000000,506.35,507.27,473.98,487.18,356875,0
+NVMI.US,D,20260129,000000,487.65,497.93,474.67,497.63,426819,0
+NVMI.US,D,20260130,000000,484.86,491.28,452.03,457.84,802207,0
+NVMI.US,D,20260202,000000,455.07,464.12,447.42,454.15,631149,0
+NVMI.US,D,20260203,000000,467.59,471.83,434.6597,445.66,467646,0
+NVMI.US,D,20260204,000000,445.61,445.61,405.15,415.64,727322,0
+NVMI.US,D,20260205,000000,415.45,431.49,413.46,426.71,429151,0
+NVMI.US,D,20260206,000000,430.86,465.44,430.86,459.95,449177,0
+NVMI.US,D,20260209,000000,450,465.79,447.76,463.69,339662,0
+NVMI.US,D,20260210,000000,467.59,467.59,456.58,460.8,221833,0
+NVMI.US,D,20260211,000000,475.655,483.14,461.71,475.83,530532,0
+NVMI.US,D,20260212,000000,472.95,476.1,435.53,443.55,709556,0
+NVMI.US,D,20260213,000000,443.86,454.319,437.5,443.76,373634,0
+NVMI.US,D,20260217,000000,436.02,452.99,427.6725,442.31,467426,0
+NVMI.US,D,20260218,000000,448.14,459.9099,445.22,451.92,506440,0
diff --git a/daily/us/nasdaq stocks/2/nvno.us.txt b/daily/us/nasdaq stocks/2/nvno.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c3a74d856744092a02c2f4d0424211a015b04205
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nvno.us.txt	
@@ -0,0 +1,1941 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NVNO.US,D,20180531,000000,4375,4935,4200,4585,548.3714291198,0
+NVNO.US,D,20180601,000000,4593.75,4672.5,4287.5,4357.5,201.5428573444,0
+NVNO.US,D,20180604,000000,4331.25,4344.2,3981.25,4147.5,111.6000001116,0
+NVNO.US,D,20180605,000000,4068.75,4287.5,3719.8,4051.25,134.0571429912,0
+NVNO.US,D,20180606,000000,3841.25,4082.4,3832.5,3858.75,52.571428624,0
+NVNO.US,D,20180607,000000,3946.95,3979.5,3544.1,3764.6,30.9714286024,0
+NVNO.US,D,20180608,000000,3920,4585,3827.25,4322.5,610.0857148958,0
+NVNO.US,D,20180611,000000,4375,4725,3963.05,4042.5,612.6571434698,0
+NVNO.US,D,20180612,000000,4016.25,4028.5,3587.5,3806.25,161.9714287334,0
+NVNO.US,D,20180613,000000,3753.75,4025,3596.25,3657.5,83.6571429408,0
+NVNO.US,D,20180614,000000,3806.25,4016.25,3675,3981.25,147.1714287186,0
+NVNO.US,D,20180615,000000,4375,4865,3998.75,4112.5,1571.4571444286,0
+NVNO.US,D,20180618,000000,4025,4480,3996.65,4313.75,297.1714288686,0
+NVNO.US,D,20180619,000000,4313.75,4330.2,4025,4025,137.7428572806,0
+NVNO.US,D,20180620,000000,4655,4707.5,4068.75,4173.75,1449.6571443068,0
+NVNO.US,D,20180621,000000,4226.25,4337.2,3806.25,3893.75,201.8000002018,0
+NVNO.US,D,20180622,000000,3972.5,4179.35,3706.15,3806.25,112.68571439840001,0
+NVNO.US,D,20180625,000000,3762.5,3762.5,3307.5,3649.45,138.142857281,0
+NVNO.US,D,20180626,000000,3631.25,3718.75,3500,3552.5,61.714285776000004,0
+NVNO.US,D,20180627,000000,3508.75,3675,2905,3018.75,252.000000252,0
+NVNO.US,D,20180628,000000,3036.25,3212.3,2668.82,2975,144.8285715734,0
+NVNO.US,D,20180629,000000,2957.5,3438.75,2843.75,3281.25,124.11428583840001,0
+NVNO.US,D,20180702,000000,3281.25,3395.98,3141.88,3179.75,34.1714286056,0
+NVNO.US,D,20180703,000000,3176.25,3395,3123.82,3220,46.3714286178,0
+NVNO.US,D,20180705,000000,3140.27,3228.75,3045,3045,64.000000064,0
+NVNO.US,D,20180706,000000,3071.25,3141.25,2808.75,2975,79.9142857942,0
+NVNO.US,D,20180709,000000,2957.5,3001.18,2896.25,2913.75,25.9142857402,0
+NVNO.US,D,20180710,000000,2852.5,3106.25,2852.5,3053.75,49.4000000494,0
+NVNO.US,D,20180711,000000,3412.5,3455.37,3062.5,3150,430.00000043,0
+NVNO.US,D,20180712,000000,3202.5,3213.17,2808.75,2887.5,134.6000001346,0
+NVNO.US,D,20180713,000000,2905,2983.75,2773.75,2773.75,78.62857150720001,0
+NVNO.US,D,20180716,000000,2756.25,2884.35,2441.25,2607.5,78.2571429354,0
+NVNO.US,D,20180717,000000,2642.5,2791.25,2581.25,2581.25,67.1714286386,0
+NVNO.US,D,20180718,000000,2581.25,2712.5,2555,2555,28.685714314400002,0
+NVNO.US,D,20180719,000000,2537.5,2662.97,2458.75,2621.85,91.6285715202,0
+NVNO.US,D,20180720,000000,2581.25,2651.67,2460.85,2625,40.485714326200004,0
+NVNO.US,D,20180723,000000,2625,2712.5,2607.5,2707.18,95.71428581,0
+NVNO.US,D,20180724,000000,2712.5,3120.77,2380,2567.6,457.7428576006,0
+NVNO.US,D,20180725,000000,2511.25,2580.37,2301.25,2406.25,78.57142865,0
+NVNO.US,D,20180726,000000,2441.25,2476.25,2141.3,2310,55.142857198,0
+NVNO.US,D,20180727,000000,2292.5,2492.87,2196.25,2318.75,87.8857143736,0
+NVNO.US,D,20180730,000000,2336.25,2432.5,2283.75,2310,52.9142857672,0
+NVNO.US,D,20180731,000000,2380,2712.5,2362.5,2625,747.4000007474,0
+NVNO.US,D,20180801,000000,2625,2625,2117.5,2607.5,266.0571431232,0
+NVNO.US,D,20180802,000000,2598.75,2598.75,2318.75,2516.67,46.9428571898,0
+NVNO.US,D,20180803,000000,2455.25,2520,2213.75,2301.25,103.7714286752,0
+NVNO.US,D,20180806,000000,2327.5,2450,2198,2310,25.0285714536,0
+NVNO.US,D,20180807,000000,2310,2377.2,2224.84,2231.25,20.428571449,0
+NVNO.US,D,20180808,000000,2170,2188.13,1942.5,2126.25,86.6000000866,0
+NVNO.US,D,20180809,000000,2485,2712.5,2065,2166.57,426.48571471220004,0
+NVNO.US,D,20180810,000000,2126.25,2248.75,2047.5,2047.5,47.8285714764,0
+NVNO.US,D,20180813,000000,1995,2187.5,1942.5,1977.5,91.000000091,0
+NVNO.US,D,20180814,000000,1995,2274.12,1973.58,2161.25,94.3714286658,0
+NVNO.US,D,20180815,000000,2275,2275,1942.5,1977.5,63.142857206,0
+NVNO.US,D,20180816,000000,1995,2062.55,1972.7,2021.25,35.571428607,0
+NVNO.US,D,20180817,000000,2030,2186.62,2030,2143.75,58.3428572012,0
+NVNO.US,D,20180820,000000,2143.75,2143.75,2047.5,2100,14.2285714428,0
+NVNO.US,D,20180821,000000,2091.25,2152.43,1951.25,1951.25,20.9428571638,0
+NVNO.US,D,20180822,000000,1942.5,2047.5,1942.5,2034.37,35.9714286074,0
+NVNO.US,D,20180823,000000,2012.5,2076.9,1968.75,1995,26.4000000264,0
+NVNO.US,D,20180824,000000,1907.5,1995,1837.5,1837.5,37.7714286092,0
+NVNO.US,D,20180827,000000,1881.25,1968.75,1847.54,1968.75,44.0571429012,0
+NVNO.US,D,20180828,000000,1968.75,1980.12,1890,1968.75,16.0285714446,0
+NVNO.US,D,20180829,000000,1968.75,2012.5,1890,1977.5,45.4000000454,0
+NVNO.US,D,20180830,000000,1951.25,1986.25,1933.75,1986.25,41.314285755600004,0
+NVNO.US,D,20180831,000000,1986.25,2015.12,1925.07,2012.5,67.2000000672,0
+NVNO.US,D,20180904,000000,2012.5,2012.5,1706.25,1828.75,139.8857144256,0
+NVNO.US,D,20180905,000000,1820,1876,1820,1820,21.6000000216,0
+NVNO.US,D,20180906,000000,1820,2047.5,1820,2037.63,36.8285714654,0
+NVNO.US,D,20180907,000000,1968.75,2012.5,1916.25,1964.9,26.171428597600002,0
+NVNO.US,D,20180910,000000,1968.75,2003.75,1925,1933.75,22.428571451,0
+NVNO.US,D,20180911,000000,1916.25,2012.5,1846.25,2003.75,12.714285727,0
+NVNO.US,D,20180912,000000,2012.5,2135,1925,1951.25,39.3714286108,0
+NVNO.US,D,20180913,000000,1933.75,2117.5,1925,1977.5,30.2285714588,0
+NVNO.US,D,20180914,000000,1977.5,2100,1933.75,1964.37,19.5428571624,0
+NVNO.US,D,20180917,000000,1994.12,2323.65,1960.07,2100,128.60000012860002,0
+NVNO.US,D,20180918,000000,2100,2203.42,2056.25,2108.75,45.6857143314,0
+NVNO.US,D,20180919,000000,2130.87,2187.5,1942.5,1951.25,72.2571429294,0
+NVNO.US,D,20180920,000000,1986.25,2379.12,1986.25,2205,135.428571564,0
+NVNO.US,D,20180921,000000,2231.25,2362.57,2187.5,2310,148.857143006,0
+NVNO.US,D,20180924,000000,2338.24,2432.5,2240,2371.25,130.5142858448,0
+NVNO.US,D,20180925,000000,2371.25,2449.93,2362.5,2397.5,93.7428572366,0
+NVNO.US,D,20180926,000000,2380,2406.14,2240,2240,69.857142927,0
+NVNO.US,D,20180927,000000,2275,2406.25,2275,2345,61.9142857762,0
+NVNO.US,D,20180928,000000,2345,2406.14,2305.1,2345,19.3428571622,0
+NVNO.US,D,20181001,000000,2353.75,2712.5,2353.75,2537.5,126.31428584060001,0
+NVNO.US,D,20181002,000000,2520,2632,2248.75,2248.75,44.8000000448,0
+NVNO.US,D,20181003,000000,2283.75,2703.75,2283.75,2616.25,278.8000002788,0
+NVNO.US,D,20181004,000000,2563.75,2719.32,2472.47,2677.5,93.2571429504,0
+NVNO.US,D,20181005,000000,2677.5,2800,2467.5,2603.82,55.9428571988,0
+NVNO.US,D,20181008,000000,2493.75,2571.1,2450,2537.5,23.571428595,0
+NVNO.US,D,20181009,000000,2590,2639,2275,2353.75,96.7428572396,0
+NVNO.US,D,20181010,000000,2318.75,2371.25,2056.25,2056.25,36.0571428932,0
+NVNO.US,D,20181011,000000,2047.5,2213.75,1968.75,2108.75,31.5428571744,0
+NVNO.US,D,20181012,000000,2185.47,2231.25,2065,2091.25,32.142857175,0
+NVNO.US,D,20181015,000000,2073.75,2100,1855,2082.5,73.6571429308,0
+NVNO.US,D,20181016,000000,2082.5,2143.75,1907.5,1986.25,28.000000028,0
+NVNO.US,D,20181017,000000,1916.25,2187.5,1898.85,1986.25,44.428571473,0
+NVNO.US,D,20181018,000000,2047.5,2157.05,1968.75,2135,23.857142881,0
+NVNO.US,D,20181019,000000,2117.5,2213.75,2075.32,2126.25,15.4571428726,0
+NVNO.US,D,20181022,000000,2152.5,2196.67,1881.25,2030,91.0857143768,0
+NVNO.US,D,20181023,000000,1968.75,1968.75,1610,1802.5,88.0285715166,0
+NVNO.US,D,20181024,000000,1837.5,1968.64,1785,1793.75,50.1714286216,0
+NVNO.US,D,20181025,000000,1881.25,1881.25,1715,1855,50.5142857648,0
+NVNO.US,D,20181026,000000,1925.87,2030,1750,1820,6.0285714346,0
+NVNO.US,D,20181029,000000,1846.25,1925,1706.25,1750,26.8000000268,0
+NVNO.US,D,20181030,000000,1721.37,1837.5,1557.5,1557.5,21.5428571644,0
+NVNO.US,D,20181031,000000,1697.5,1697.5,1433.42,1583.75,73.8857143596,0
+NVNO.US,D,20181101,000000,1583.75,1610,1435,1592.5,27.428571456,0
+NVNO.US,D,20181102,000000,1662.5,1837.5,1592.5,1750,9.5142857238,0
+NVNO.US,D,20181105,000000,1750.17,2168.49,1723.75,2003.75,90.0285715186,0
+NVNO.US,D,20181106,000000,2056.25,2100,1933.75,2100,110.1714286816,0
+NVNO.US,D,20181107,000000,2100,2108.75,1832.25,1960,32.6285714612,0
+NVNO.US,D,20181108,000000,1881.25,1916.25,1758.75,1758.75,38.1714286096,0
+NVNO.US,D,20181109,000000,1750,1855,1728.12,1811.25,16.6857143024,0
+NVNO.US,D,20181112,000000,1793.75,1960,1706.25,1960,17.6571428748,0
+NVNO.US,D,20181113,000000,1837.5,1995,1715,1715,27.428571456,0
+NVNO.US,D,20181114,000000,1715,1890,1711.43,1732.5,13.4000000134,0
+NVNO.US,D,20181115,000000,1723.75,1785,1566.25,1627.5,40.4571428976,0
+NVNO.US,D,20181116,000000,1601.25,1776.25,1601.25,1706.25,18.7714285902,0
+NVNO.US,D,20181119,000000,1583.82,1731.55,1583.82,1706.25,33.4857143192,0
+NVNO.US,D,20181120,000000,1618.75,1768.55,1548.57,1610,11.5142857258,0
+NVNO.US,D,20181121,000000,1680,1750,1627.5,1728.12,30.6571428878,0
+NVNO.US,D,20181123,000000,1706.25,1739.74,1662.5,1662.5,7.8857142936,0
+NVNO.US,D,20181126,000000,1706.25,1750,1548.75,1566.25,23.4857143092,0
+NVNO.US,D,20181127,000000,1575,1723.75,1478.05,1723.75,69.8285714984,0
+NVNO.US,D,20181128,000000,1531.25,1645,1531.25,1636.25,79.285714365,0
+NVNO.US,D,20181129,000000,1618.75,1653.75,1575.07,1645,27.14285717,0
+NVNO.US,D,20181130,000000,1618.75,1662.5,1531.25,1618.75,100.9714286724,0
+NVNO.US,D,20181203,000000,1653.75,1706.25,1566.25,1706.25,14.257142871400001,0
+NVNO.US,D,20181204,000000,1627.5,1671.25,1592.5,1636.25,19.1714285906,0
+NVNO.US,D,20181206,000000,1575,1621.72,1557.5,1621.72,6.714285721,0
+NVNO.US,D,20181207,000000,1732.5,1732.5,1618.75,1627.5,5.2285714338,0
+NVNO.US,D,20181210,000000,1588.12,1636.25,1575.07,1627.5,16.6571428738,0
+NVNO.US,D,20181211,000000,1575,1614.37,1575,1592.5,9.828571438400001,0
+NVNO.US,D,20181212,000000,1627.5,1627.5,1505.87,1575,29.7428571726,0
+NVNO.US,D,20181213,000000,1592.5,1592.5,1531.25,1575,24.3142857386,0
+NVNO.US,D,20181214,000000,1575,1610,1451.03,1505,11.6000000116,0
+NVNO.US,D,20181217,000000,1531.25,1553.3,1356.25,1391.25,44.2000000442,0
+NVNO.US,D,20181218,000000,1400,1531.25,1312.5,1505,126.1142858404,0
+NVNO.US,D,20181219,000000,1531.25,1531.25,1487.5,1487.5,101.8857143876,0
+NVNO.US,D,20181220,000000,1461.25,1531.25,1417.5,1443.75,17.428571446,0
+NVNO.US,D,20181221,000000,1443.75,1513.75,1443.75,1443.75,33.2285714618,0
+NVNO.US,D,20181224,000000,1443.75,1470,1242.5,1400,24.1142857384,0
+NVNO.US,D,20181226,000000,1275.82,1312.5,1263.5,1295,19.9142857342,0
+NVNO.US,D,20181227,000000,1277.5,1417.5,1164.62,1295,24.8857143106,0
+NVNO.US,D,20181228,000000,1286.25,1373.75,1264.55,1338.75,27.2000000272,0
+NVNO.US,D,20181231,000000,1312.5,1321.25,1190,1290.62,52.9714286244,0
+NVNO.US,D,20190102,000000,1232.42,1391.25,1220.52,1391.25,5.142857148,0
+NVNO.US,D,20190103,000000,1382.5,1382.5,1163.75,1312.5,22.6285714512,0
+NVNO.US,D,20190104,000000,1312.5,1347.5,1242.5,1330,4.8285714334000005,0
+NVNO.US,D,20190107,000000,1330,1452.5,1330,1373.75,23.000000023000002,0
+NVNO.US,D,20190108,000000,1400,1400,1312.5,1319.43,23.428571452,0
+NVNO.US,D,20190109,000000,1318.9,1322.58,1268.75,1312.5,22.5428571654,0
+NVNO.US,D,20190110,000000,1216.25,1470,1216.25,1312.5,19.3428571622,0
+NVNO.US,D,20190111,000000,1268.75,1312.5,1268.75,1275.12,4.0571428612,0
+NVNO.US,D,20190114,000000,1278.37,1321.25,1242.5,1321.25,37.14285718,0
+NVNO.US,D,20190115,000000,1303.75,1314.77,1268.75,1268.75,53.7714286252,0
+NVNO.US,D,20190116,000000,1306.09,1750.98,1304.87,1522.5,656.2285720848,0
+NVNO.US,D,20190117,000000,1522.5,1522.5,1321.25,1375.67,123.5142858378,0
+NVNO.US,D,20190118,000000,1408.75,1408.75,1286.25,1382.5,38.628571467200004,0
+NVNO.US,D,20190122,000000,1321.25,1461.25,1321.25,1356.25,15.1714285866,0
+NVNO.US,D,20190123,000000,1373.75,1393.07,1338.75,1373.75,12.5142857268,0
+NVNO.US,D,20190124,000000,1365,1522.43,1365,1413.72,36.285714322000004,0
+NVNO.US,D,20190125,000000,1461.25,1461.25,1382.5,1452.5,12.9142857272,0
+NVNO.US,D,20190128,000000,1408.75,1470,1356.25,1470,26.0285714546,0
+NVNO.US,D,20190129,000000,1417.5,1505,1364.58,1487.5,17.142857160000002,0
+NVNO.US,D,20190130,000000,1478.75,1575,1478.75,1575,86.8000000868,0
+NVNO.US,D,20190131,000000,1662.5,1793.68,1513.75,1662.5,217.7714287892,0
+NVNO.US,D,20190201,000000,1522.5,1531.25,1481.9,1487.5,28.000000028,0
+NVNO.US,D,20190204,000000,1505,1531.25,1454.6,1505,18.0571428752,0
+NVNO.US,D,20190205,000000,1496.25,1496.25,1321.25,1400,27.8000000278,0
+NVNO.US,D,20190206,000000,1391.25,1415.82,1391.25,1415.82,5.5142857198,0
+NVNO.US,D,20190207,000000,1408.75,1417.5,1365,1391.25,5.8857142916,0
+NVNO.US,D,20190208,000000,1400,1408.75,1382.5,1382.5,7.8285714364,0
+NVNO.US,D,20190211,000000,1356.25,1365,1338.75,1338.75,11.2000000112,0
+NVNO.US,D,20190212,000000,1330,1335.95,1312.5,1335.95,14.142857157,0
+NVNO.US,D,20190213,000000,1330,1356.25,1321.25,1356.25,13.4857142992,0
+NVNO.US,D,20190214,000000,1338.75,1473.43,1321.25,1382.5,71.2000000712,0
+NVNO.US,D,20190215,000000,1400,1400,1356.25,1391.25,18.7714285902,0
+NVNO.US,D,20190219,000000,1426.25,1487.5,1268.75,1356.25,139.1142858534,0
+NVNO.US,D,20190220,000000,1400,1400,1303.75,1312.5,33.2571428904,0
+NVNO.US,D,20190221,000000,1312.5,1347.5,1251.25,1286.25,110.4857143962,0
+NVNO.US,D,20190222,000000,1312.5,1398.25,1242.57,1268.75,114.60000011460001,0
+NVNO.US,D,20190225,000000,1260,1356.18,1242.5,1268.75,32.3428571752,0
+NVNO.US,D,20190226,000000,1277.5,1356.25,1198.75,1260,51.8000000518,0
+NVNO.US,D,20190227,000000,1216.25,1238.12,1160.77,1181.25,65.0571429222,0
+NVNO.US,D,20190228,000000,1163.75,1251.25,1146.32,1155,47.314285761600004,0
+NVNO.US,D,20190301,000000,1181.25,1183.28,1146.32,1181.25,13.8000000138,0
+NVNO.US,D,20190304,000000,1198.75,1225,1146.25,1146.25,28.285714314,0
+NVNO.US,D,20190305,000000,1190,1207.5,1172.5,1172.5,7.4857142932,0
+NVNO.US,D,20190306,000000,1172.5,1211.63,1155,1207.5,14.8000000148,0
+NVNO.US,D,20190307,000000,1207.5,1249.43,1155,1181.25,20.1714285916,0
+NVNO.US,D,20190308,000000,1225,1261.4,1193.5,1233.75,6.571428578,0
+NVNO.US,D,20190311,000000,1251.25,1373.75,1198.75,1268.75,12.4000000124,0
+NVNO.US,D,20190312,000000,1242.5,1428.07,1220.97,1312.5,158.08571444380001,0
+NVNO.US,D,20190313,000000,1268.82,1557.5,1172.5,1522.5,264.4857145502,0
+NVNO.US,D,20190314,000000,2511.25,3018.75,1750,1828.75,5124.4571479816,0
+NVNO.US,D,20190315,000000,1750,2178.75,1671.25,2056.25,694.3428578372,0
+NVNO.US,D,20190318,000000,2406.25,2450,1890,2012.5,721.7428578646001,0
+NVNO.US,D,20190319,000000,1977.5,2187.5,1934.62,2091.25,289.6571431468,0
+NVNO.US,D,20190320,000000,2073.75,2178.75,2030,2100,104.2285715328,0
+NVNO.US,D,20190321,000000,2143.75,2275,2073.75,2170,204.6285716332,0
+NVNO.US,D,20190322,000000,2117.5,2166.43,2014.6,2117.5,85.0857143708,0
+NVNO.US,D,20190325,000000,1907.5,2138.95,1863.75,1907.5,119.2571429764,0
+NVNO.US,D,20190326,000000,1916.25,1952.3,1767.5,1767.5,195.6571430528,0
+NVNO.US,D,20190327,000000,1758.75,1758.75,1575,1618.75,102.9428572458,0
+NVNO.US,D,20190328,000000,1601.25,1662.5,1321.25,1330,290.7714288622,0
+NVNO.US,D,20190329,000000,1343.72,1487.5,1327.9,1365,140.6000001406,0
+NVNO.US,D,20190401,000000,1365,1505,1365,1470,155.05714301220002,0
+NVNO.US,D,20190402,000000,1532.02,1671.14,1452.5,1592.5,247.857143105,0
+NVNO.US,D,20190403,000000,1610,1645,1461.25,1645,83.60000008360001,0
+NVNO.US,D,20190404,000000,1543.15,1627.43,1540,1578.15,19.485714305200002,0
+NVNO.US,D,20190405,000000,1575,1924.89,1519,1788.5,234.428571663,0
+NVNO.US,D,20190408,000000,1802.5,1916.25,1741.32,1820,32.2285714608,0
+NVNO.US,D,20190409,000000,1828.75,1828.75,1697.5,1732.5,74.3428572172,0
+NVNO.US,D,20190410,000000,1706.25,1846.25,1706.25,1793.75,76.8000000768,0
+NVNO.US,D,20190411,000000,1890,2187.5,1890,1911.87,553.9142862682,0
+NVNO.US,D,20190412,000000,1907.5,2056.14,1758.75,1894.9,114.8000001148,0
+NVNO.US,D,20190415,000000,1907.5,2034.9,1811.25,1968.75,67.000000067,0
+NVNO.US,D,20190416,000000,1995,2100,1947.4,1977.5,107.4571429646,0
+NVNO.US,D,20190417,000000,1977.5,2082.5,1942.5,1988.59,31.9714286034,0
+NVNO.US,D,20190418,000000,1995,2082.5,1995,2082.5,48.9428571918,0
+NVNO.US,D,20190422,000000,2047.5,2266.25,2003.75,2003.75,87.000000087,0
+NVNO.US,D,20190423,000000,2030,2044.63,1876.87,1916.25,30.1714286016,0
+NVNO.US,D,20190424,000000,1960,1960,1793.75,1793.75,102.48571438820001,0
+NVNO.US,D,20190425,000000,1811.25,1986.14,1811.25,1973.12,49.0857143348,0
+NVNO.US,D,20190426,000000,1968.75,1995,1881.25,1948.52,22.1714285936,0
+NVNO.US,D,20190429,000000,1907.5,1968.75,1907.5,1968.75,19.000000019,0
+NVNO.US,D,20190430,000000,1968.75,2035.77,1907.5,1907.5,25.2571428824,0
+NVNO.US,D,20190501,000000,1890,2170,1890,2082.5,82.3428572252,0
+NVNO.US,D,20190502,000000,2047.5,2125.55,1907.5,2056.25,35.285714321,0
+NVNO.US,D,20190503,000000,1995,2053.1,1943.44,1977.5,52.8000000528,0
+NVNO.US,D,20190506,000000,2073.75,2098.25,1925,1951.25,45.7714286172,0
+NVNO.US,D,20190507,000000,1951.25,2072.7,1894.02,1909.95,43.2000000432,0
+NVNO.US,D,20190508,000000,1920.62,1925,1815.62,1924.89,23.6000000236,0
+NVNO.US,D,20190509,000000,1881.25,1957.9,1829.1,1886.92,2.85714286,0
+NVNO.US,D,20190510,000000,1872.5,1881.25,1741.25,1784.89,60.3428572032,0
+NVNO.US,D,20190513,000000,1732.5,1863.68,1729,1750,49.9428571928,0
+NVNO.US,D,20190514,000000,1741.32,1750,1732.5,1750,18.9142857332,0
+NVNO.US,D,20190515,000000,1750,1785,1741.25,1750,42.7428571856,0
+NVNO.US,D,20190516,000000,1733.37,1741.18,1662.5,1675.62,47.9714286194,0
+NVNO.US,D,20190517,000000,1680,1750,1680,1680,27.0571428842,0
+NVNO.US,D,20190520,000000,1671.25,1710.27,1610,1653.75,36.3428571792,0
+NVNO.US,D,20190521,000000,1716.92,1854.89,1662.57,1706.25,93.2571429504,0
+NVNO.US,D,20190522,000000,1671.25,1793.75,1671.25,1706.25,19.7714285912,0
+NVNO.US,D,20190523,000000,1629.67,1697.5,1618.75,1662.5,12.428571441,0
+NVNO.US,D,20190524,000000,1662.39,1662.5,1610,1662.5,14.428571443000001,0
+NVNO.US,D,20190528,000000,1627.5,1662.5,1549.27,1601.25,72.3142857866,0
+NVNO.US,D,20190529,000000,1548.75,1627.5,1545.88,1575,47.314285761600004,0
+NVNO.US,D,20190530,000000,1592.5,1618.75,1531.25,1531.25,62.3714286338,0
+NVNO.US,D,20190531,000000,1531.25,1732.5,1531.25,1662.5,177.11428589140002,0
+NVNO.US,D,20190603,000000,1662.5,1662.5,1540,1583.75,42.428571471,0
+NVNO.US,D,20190604,000000,1575,1636.25,1513.75,1513.75,46.4000000464,0
+NVNO.US,D,20190605,000000,1575,1583.75,1415.82,1583.75,63.5428572064,0
+NVNO.US,D,20190606,000000,1618.57,1776.25,1523.62,1592.5,130.5428572734,0
+NVNO.US,D,20190607,000000,1732.5,1837.5,1417.5,1461.25,399.1714289706,0
+NVNO.US,D,20190610,000000,1356.25,1408.75,1067.5,1111.25,375.71428609000003,0
+NVNO.US,D,20190611,000000,1120,1148.7,988.75,999.67,413.428571842,0
+NVNO.US,D,20190612,000000,1067.5,1076.25,927.5,1006.25,7167.6000071676,0
+NVNO.US,D,20190613,000000,1050,1050,901.25,945,428.8000004288,0
+NVNO.US,D,20190614,000000,1023.75,1023.75,905.625,962.5,237.77142880920002,0
+NVNO.US,D,20190617,000000,953.75,962.5,910,931.875,149.8857144356,0
+NVNO.US,D,20190618,000000,927.5,980,883.75,910,112.000000112,0
+NVNO.US,D,20190619,000000,901.25,1023.75,901.25,971.25,916.2000009162,0
+NVNO.US,D,20190620,000000,997.5,1006.25,927.5,945,872.8285723014,0
+NVNO.US,D,20190621,000000,945,988.75,910,953.75,439.0571432962,0
+NVNO.US,D,20190624,000000,918.75,953.75,822.5,848.75,553.8285719824,0
+NVNO.US,D,20190625,000000,875,875,822.5,827.12,260.9428574038,0
+NVNO.US,D,20190626,000000,822.5,892.5,761.25,875,198.62857162720002,0
+NVNO.US,D,20190627,000000,892.5,980,836.15,927.5,369.6000003696,0
+NVNO.US,D,20190628,000000,918.75,967.33,901.25,910,105.000000105,0
+NVNO.US,D,20190701,000000,912.975,921.375,875,879.375,63.7714286352,0
+NVNO.US,D,20190702,000000,875,918.75,857.43,858.48,30.1714286016,0
+NVNO.US,D,20190703,000000,857.675,898.03,857.5,892.5,46.000000046000004,0
+NVNO.US,D,20190705,000000,840,866.25,822.5,848.33,119.1142858334,0
+NVNO.US,D,20190708,000000,826.875,860.125,806.05,851.83,67.14285721,0
+NVNO.US,D,20190709,000000,831.25,848.75,800.555,809.48,135.4000001354,0
+NVNO.US,D,20190710,000000,796.25,857.5,796.25,835.695,56.8285714854,0
+NVNO.US,D,20190711,000000,840,886.55,813.75,874.93,115.1714286866,0
+NVNO.US,D,20190712,000000,874.93,918.75,857.5,875,124.000000124,0
+NVNO.US,D,20190715,000000,901.25,901.25,866.25,866.25,33.3142857476,0
+NVNO.US,D,20190716,000000,875,883.75,866.25,874.93,33.9142857482,0
+NVNO.US,D,20190717,000000,872.55,883.75,815.15,857.5,147.05714300420001,0
+NVNO.US,D,20190718,000000,847.7,847.7,800.87,847.7,10.142857153,0
+NVNO.US,D,20190719,000000,875,962.5,848.75,857.43,245.5142859598,0
+NVNO.US,D,20190722,000000,857.5,945,840,918.68,441.1142861554,0
+NVNO.US,D,20190723,000000,950.25,1006.25,894.6,950.25,247.000000247,0
+NVNO.US,D,20190724,000000,953.75,986.37,892.5,949.725,149.9142858642,0
+NVNO.US,D,20190725,000000,962.5,1005.79,832.125,904.68,298.3428574412,0
+NVNO.US,D,20190726,000000,918.75,945,883.75,918.75,158.1142858724,0
+NVNO.US,D,20190729,000000,945,988.75,892.5,945,144.4857144302,0
+NVNO.US,D,20190730,000000,945,980,927.5,953.75,144.714285859,0
+NVNO.US,D,20190731,000000,953.75,1015,953.75,980,186.77142875820002,0
+NVNO.US,D,20190801,000000,980,1032.5,980,1006.25,233.2571430904,0
+NVNO.US,D,20190802,000000,1006.25,1050,988.75,997.5,70.4000000704,0
+NVNO.US,D,20190805,000000,1015,1023.75,988.75,988.75,84.6857143704,0
+NVNO.US,D,20190806,000000,936.25,1023.75,875,936.25,165.4571430226,0
+NVNO.US,D,20190807,000000,927.5,997.5,892.5,936.25,16.9142857312,0
+NVNO.US,D,20190808,000000,927.5,997.5,892.5,892.5,96.0571429532,0
+NVNO.US,D,20190809,000000,892.5,910.07,853.125,892.5,65.7428572086,0
+NVNO.US,D,20190812,000000,877.38,901.25,857.5,872.83,59.7428572026,0
+NVNO.US,D,20190813,000000,861.875,918.75,831.25,831.25,90.5428572334,0
+NVNO.US,D,20190814,000000,872.83,927.5,831.25,875,229.5428573724,0
+NVNO.US,D,20190815,000000,875,892.5,848.75,853.02,70.9714286424,0
+NVNO.US,D,20190816,000000,831.67,875,831.67,874.125,43.1714286146,0
+NVNO.US,D,20190819,000000,872.13,932.75,866.25,901.25,94.2285715228,0
+NVNO.US,D,20190820,000000,927.5,953.295,875,875,100.3142858146,0
+NVNO.US,D,20190821,000000,901.25,910,866.25,875,63.4571429206,0
+NVNO.US,D,20190822,000000,875,910,875,910,17.8000000178,0
+NVNO.US,D,20190823,000000,901.25,901.25,866.25,870.275,30.0857143158,0
+NVNO.US,D,20190826,000000,870.625,910,870.625,901.25,6.8000000068,0
+NVNO.US,D,20190827,000000,892.5,901.25,866.25,901.25,53.2000000532,0
+NVNO.US,D,20190828,000000,883.75,892.5,871.85,892.5,38.428571467,0
+NVNO.US,D,20190829,000000,883.75,945,857.57,910,69.40000006940001,0
+NVNO.US,D,20190830,000000,927.5,927.5,840.07,840.07,92.68571437840001,0
+NVNO.US,D,20190903,000000,840.28,918.75,840.28,870.695,39.1142857534,0
+NVNO.US,D,20190904,000000,915.67,918.75,848.75,874.93,97.3142858116,0
+NVNO.US,D,20190905,000000,860.825,901.25,857.5,882.35,44.142857187000004,0
+NVNO.US,D,20190906,000000,883.75,914.27,843.325,857.5,67.000000067,0
+NVNO.US,D,20190909,000000,892.5,905.625,845.32,848.82,35.0857143208,0
+NVNO.US,D,20190910,000000,848.82,901.25,822.5,874.93,61.8857143476,0
+NVNO.US,D,20190911,000000,831.25,875,818.125,848.925,74.2285715028,0
+NVNO.US,D,20190912,000000,836.5,848.75,822.5,848.575,50.4857143362,0
+NVNO.US,D,20190913,000000,839.825,883.75,822.5,840,96.428571525,0
+NVNO.US,D,20190916,000000,853.02,866.25,822.5,823.375,85.65714294280001,0
+NVNO.US,D,20190917,000000,823.48,830.83,805,822.43,64.7714286362,0
+NVNO.US,D,20190918,000000,822.43,825.72,796.25,805.875,66.5428572094,0
+NVNO.US,D,20190919,000000,807.45,831.25,796.25,805,95.8000000958,0
+NVNO.US,D,20190920,000000,822.5,831.25,796.25,831.25,79.8000000798,0
+NVNO.US,D,20190923,000000,834.75,834.75,761.25,766.15,71.6571429288,0
+NVNO.US,D,20190924,000000,761.25,761.6,685.37,714.77,81.42857151,0
+NVNO.US,D,20190925,000000,749,765.17,692.125,752.5,35.857142893,0
+NVNO.US,D,20190926,000000,752.5,762.58,702.73,709.73,25.0857143108,0
+NVNO.US,D,20190927,000000,702.73,743.75,702.73,726.25,15.3714285868,0
+NVNO.US,D,20190930,000000,726.25,758.625,726.25,747.495,19.8857143056,0
+NVNO.US,D,20191001,000000,743.75,758.45,715.645,727.755,41.8857143276,0
+NVNO.US,D,20191002,000000,705.32,787.5,705.32,727.16,7.857142865,0
+NVNO.US,D,20191003,000000,705.32,743.68,700,717.78,15.71428573,0
+NVNO.US,D,20191004,000000,746.97,752.5,700,708.75,41.1714286126,0
+NVNO.US,D,20191007,000000,708.75,708.75,630,656.25,33.6285714622,0
+NVNO.US,D,20191008,000000,665,665.35,612.5,621.25,40.3142857546,0
+NVNO.US,D,20191009,000000,620.27,645.75,577.57,577.57,34.4571428916,0
+NVNO.US,D,20191010,000000,593.67,650.125,561.75,612.5,8.4571428656,0
+NVNO.US,D,20191011,000000,586.25,593.425,568.75,577.5,44.2285714728,0
+NVNO.US,D,20191014,000000,568.75,577.5,510.02,550.375,11.0571428682,0
+NVNO.US,D,20191015,000000,525,563.22,507.57,536.445,20.2000000202,0
+NVNO.US,D,20191016,000000,567.875,656.25,552.86,555.8,60.00000006,0
+NVNO.US,D,20191017,000000,603.75,633.15,583.73,584.92,17.4571428746,0
+NVNO.US,D,20191018,000000,630,669.375,612.5,612.5,24.28571431,0
+NVNO.US,D,20191021,000000,643.125,669.375,614.25,638.75,18.0857143038,0
+NVNO.US,D,20191022,000000,638.75,700,630,647.5,67.4857143532,0
+NVNO.US,D,20191023,000000,688.03,700,638.75,658.63,31.571428603,0
+NVNO.US,D,20191024,000000,673.75,726.25,673.75,673.75,28.1142857424,0
+NVNO.US,D,20191025,000000,707.42,708.75,673.75,682.5,55.6857143414,0
+NVNO.US,D,20191028,000000,708.75,730.52,682.5,700,25.3714285968,0
+NVNO.US,D,20191029,000000,734.825,734.825,638.75,638.75,22.571428594,0
+NVNO.US,D,20191030,000000,638.75,638.75,612.5,612.5,4.3714285758,0
+NVNO.US,D,20191031,000000,621.25,652.4,612.5,612.5,33.4857143192,0
+NVNO.US,D,20191101,000000,655.2,655.2,614.25,637.875,3.1714285746,0
+NVNO.US,D,20191104,000000,647.5,682.5,647.325,656.25,16.8000000168,0
+NVNO.US,D,20191105,000000,656.25,679.28,612.5,656.425,9.657142866800001,0
+NVNO.US,D,20191106,000000,656.67,665,551.25,551.25,36.285714322000004,0
+NVNO.US,D,20191107,000000,577.22,638.75,516.25,520.94,32.0857143178,0
+NVNO.US,D,20191108,000000,498.75,511.945,437.5,498.75,104.3714286758,0
+NVNO.US,D,20191111,000000,510.125,510.125,382.2,418.6,97.8285715264,0
+NVNO.US,D,20191112,000000,411.25,525,411.25,516.25,82.3142857966,0
+NVNO.US,D,20191113,000000,525,525,428.75,455,133.1142858474,0
+NVNO.US,D,20191114,000000,428.75,455,393.75,455,70.4571429276,0
+NVNO.US,D,20191115,000000,466.095,524.825,455.07,481.25,27.14285717,0
+NVNO.US,D,20191118,000000,490,516.25,439.25,480.34,64.2000000642,0
+NVNO.US,D,20191119,000000,533.75,533.75,449.75,507.57,34.8000000348,0
+NVNO.US,D,20191120,000000,507.92,516.145,468.125,474.25,86.8285715154,0
+NVNO.US,D,20191121,000000,472.5,481.25,449.75,455.07,27.4857143132,0
+NVNO.US,D,20191122,000000,460.495,474.25,437.5,446.32,6.0000000060000005,0
+NVNO.US,D,20191125,000000,465.675,479.5,463.75,476,3.9428571468,0
+NVNO.US,D,20191126,000000,470.68,470.75,437.5,446.25,33.285714319,0
+NVNO.US,D,20191127,000000,437.5,466.48,408.17,420.105,173.25714303040002,0
+NVNO.US,D,20191129,000000,446.25,450.625,433.37,433.37,8.485714294200001,0
+NVNO.US,D,20191202,000000,437.5,462,434.63,436.625,62.542857205400004,0
+NVNO.US,D,20191203,000000,428.75,437.5,428.75,434.245,52.714285767,0
+NVNO.US,D,20191204,000000,428.75,472.5,403.375,437.5,90.48571437620001,0
+NVNO.US,D,20191205,000000,420,446.25,420,446.25,7.8285714364,0
+NVNO.US,D,20191206,000000,454.93,551.25,438.375,455,108.0857143938,0
+NVNO.US,D,20191209,000000,477.75,481.25,393.785,411.25,65.0571429222,0
+NVNO.US,D,20191210,000000,396.9,404.74,385,393.75,28.2285714568,0
+NVNO.US,D,20191211,000000,358.75,411.25,358.75,400.75,50.5428571934,0
+NVNO.US,D,20191212,000000,385.175,393.75,334.25,393.75,166.5428573094,0
+NVNO.US,D,20191213,000000,409.5,409.5,332.5,380.625,98.857142956,0
+NVNO.US,D,20191216,000000,411.25,420,358.75,411.145,40.485714326200004,0
+NVNO.US,D,20191217,000000,385,425.25,358.75,402.5,107.5428572504,0
+NVNO.US,D,20191218,000000,376.25,385,332.5,371.875,102.3142858166,0
+NVNO.US,D,20191219,000000,350.98,376.18,334.25,376.18,40.5428571834,0
+NVNO.US,D,20191220,000000,367.5,376.25,341.32,376.25,38.5142857528,0
+NVNO.US,D,20191223,000000,367.5,376.25,345.625,350.07,32.4857143182,0
+NVNO.US,D,20191224,000000,365.75,391.93,359.625,370.3,54.685714340400004,0
+NVNO.US,D,20191226,000000,384.37,384.37,332.57,341.25,120.6000001206,0
+NVNO.US,D,20191227,000000,341.25,446.25,341.25,420,304.62857173320003,0
+NVNO.US,D,20191230,000000,393.75,481.04,387.625,466.2,143.714285858,0
+NVNO.US,D,20191231,000000,446.25,498.75,430.5,481.25,96.8000000968,0
+NVNO.US,D,20200102,000000,497.42,497.42,437.5,481.25,48.7428571916,0
+NVNO.US,D,20200103,000000,481.18,494.375,437.5,481.25,26.142857169,0
+NVNO.US,D,20200106,000000,481.25,496.16,448.455,490,43.1142857574,0
+NVNO.US,D,20200107,000000,480.935,511.07,450.625,466.795,27.9142857422,0
+NVNO.US,D,20200108,000000,525.875,743.75,482.23,630.875,990.6571438478001,0
+NVNO.US,D,20200109,000000,595,621.25,533.645,545.79,268.22857169680003,0
+NVNO.US,D,20200110,000000,549.01,551.25,455,463.75,237.285714523,0
+NVNO.US,D,20200113,000000,472.5,516.25,446.25,472.5,109.9428572528,0
+NVNO.US,D,20200114,000000,472.5,498.855,463.75,473.62,72.4571429296,0
+NVNO.US,D,20200115,000000,485.87,485.87,455,476.875,31.0857143168,0
+NVNO.US,D,20200116,000000,481.18,507.5,449.75,485.625,98.8000000988,0
+NVNO.US,D,20200117,000000,533.75,533.75,446.25,523.25,100.1714286716,0
+NVNO.US,D,20200121,000000,549.43,560,507.5,516.25,51.0571429082,0
+NVNO.US,D,20200122,000000,516.25,516.25,463.75,507.5,48.6285714772,0
+NVNO.US,D,20200123,000000,472.5,516.145,446.25,480.55,123.857142981,0
+NVNO.US,D,20200124,000000,498.75,498.75,390.775,393.75,139.8000001398,0
+NVNO.US,D,20200127,000000,407.33,442.575,371.7,402.5,37.8285714664,0
+NVNO.US,D,20200128,000000,402.5,438.095,402.5,425.285,41.8857143276,0
+NVNO.US,D,20200129,000000,425.67,455,420,441.875,38.6000000386,0
+NVNO.US,D,20200130,000000,481.18,540.33,446.775,533.75,324.6857146104,0
+NVNO.US,D,20200131,000000,490,573.125,472.5,533.68,136.3714287078,0
+NVNO.US,D,20200203,000000,555.625,577.5,490.105,494.27,79.1142857934,0
+NVNO.US,D,20200204,000000,525,551.25,463.82,494.375,80.8000000808,0
+NVNO.US,D,20200205,000000,516.25,577.5,498.75,510.195,62.2571429194,0
+NVNO.US,D,20200206,000000,560,560,505.68,516.25,23.2000000232,0
+NVNO.US,D,20200207,000000,511.875,539.63,492.975,496.895,27.857142885000002,0
+NVNO.US,D,20200210,000000,496.3,507.22,473.2,496.58,12.8857142986,0
+NVNO.US,D,20200211,000000,511,538.58,498.645,525.07,121.91428583620001,0
+NVNO.US,D,20200212,000000,504.35,660.625,504.35,658.35,219.7714287912,0
+NVNO.US,D,20200213,000000,682.5,682.5,583.03,621.18,112.571428684,0
+NVNO.US,D,20200214,000000,621.25,665,621.25,622.23,69.3428572122,0
+NVNO.US,D,20200218,000000,593.425,630,578.48,612.325,64.4857143502,0
+NVNO.US,D,20200219,000000,612.5,633.675,603.75,630,79.8285715084,0
+NVNO.US,D,20200220,000000,603.925,633.325,596.4,609.07,95.9714286674,0
+NVNO.US,D,20200221,000000,621.18,647.22,612.08,618.17,76.3428572192,0
+NVNO.US,D,20200224,000000,612.15,629.545,577.675,605.01,8.9142857232,0
+NVNO.US,D,20200225,000000,630,665,577.5,612.5,132.85714299,0
+NVNO.US,D,20200226,000000,599.725,656.25,595,624.75,15.5428571584,0
+NVNO.US,D,20200227,000000,630,630,577.5,579.25,84.82857151340001,0
+NVNO.US,D,20200228,000000,579.25,605.5,577.57,601.65,39.285714325,0
+NVNO.US,D,20200302,000000,603.75,679.875,603.365,625.625,82.5142857968,0
+NVNO.US,D,20200303,000000,595,673.68,595,607.81,121.0571429782,0
+NVNO.US,D,20200304,000000,612.5,669.83,481.25,595,108.0285715366,0
+NVNO.US,D,20200305,000000,625.485,625.905,525,539.35,102.8285715314,0
+NVNO.US,D,20200306,000000,538.02,538.02,455,481.25,84.1142857984,0
+NVNO.US,D,20200309,000000,395.92,481.25,395.92,472.5,99.7428572426,0
+NVNO.US,D,20200310,000000,420,612.5,393.68,592.025,459.1142861734,0
+NVNO.US,D,20200311,000000,591.57,591.57,393.82,437.5,190.2571430474,0
+NVNO.US,D,20200312,000000,420,420,297.5,307.125,268.8857145546,0
+NVNO.US,D,20200313,000000,323.75,484.33,306.25,317.537,135.9714287074,0
+NVNO.US,D,20200316,000000,350,350,264.25,290.29,107.4000001074,0
+NVNO.US,D,20200317,000000,306.25,341.25,290.325,332.5,72.142857215,0
+NVNO.US,D,20200318,000000,393.75,429.1,303.457,306.425,195.8285716244,0
+NVNO.US,D,20200319,000000,315,328.212,280,282.275,122.0857144078,0
+NVNO.US,D,20200320,000000,262.5,306.25,238.175,278.687,171.4571430286,0
+NVNO.US,D,20200323,000000,263.462,271.162,238,254.1,69.4857143552,0
+NVNO.US,D,20200324,000000,240.1,279.912,184.712,245,146.000000146,0
+NVNO.US,D,20200325,000000,262.675,280,231.875,236.25,124.4571429816,0
+NVNO.US,D,20200326,000000,220.675,262.5,220.675,236.25,171.7428573146,0
+NVNO.US,D,20200327,000000,253.75,371.875,245.007,293.387,492.1142862064,0
+NVNO.US,D,20200330,000000,289.625,350,271.425,272.125,269.0857145548,0
+NVNO.US,D,20200331,000000,253.837,296.1,253.75,258.125,84.8857143706,0
+NVNO.US,D,20200401,000000,262.5,271.25,218.75,240.625,100.6571429578,0
+NVNO.US,D,20200402,000000,274.75,288.75,237.125,249.375,118.2571429754,0
+NVNO.US,D,20200403,000000,262.412,288.75,218.837,256.025,106.4000001064,0
+NVNO.US,D,20200406,000000,261.8,271.25,240.625,240.625,46.9714286184,0
+NVNO.US,D,20200407,000000,245.087,255.5,227.587,236.25,98.142857241,0
+NVNO.US,D,20200408,000000,227.5,262.5,218.75,245.875,158.3428573012,0
+NVNO.US,D,20200409,000000,245,272.212,245,271.25,85.80000008580001,0
+NVNO.US,D,20200413,000000,271.162,288.75,249.375,253.662,106.0857143918,0
+NVNO.US,D,20200414,000000,253.662,306.25,253.662,293.125,141.28571442700002,0
+NVNO.US,D,20200415,000000,280,393.68,280,349.65,175.6571430328,0
+NVNO.US,D,20200416,000000,349.72,383.18,315,349.65,122.6857144084,0
+NVNO.US,D,20200417,000000,353.92,387.03,319.287,363.125,124.5428572674,0
+NVNO.US,D,20200420,000000,428.75,428.75,341.425,357,162.3714287338,0
+NVNO.US,D,20200421,000000,344.75,386.785,321.3,323.662,64.5428572074,0
+NVNO.US,D,20200422,000000,328.212,393.575,328.212,357.35,94.4000000944,0
+NVNO.US,D,20200423,000000,402.5,428.75,358.82,367.5,166.857143024,0
+NVNO.US,D,20200424,000000,428.75,428.75,367.675,400.225,40.8285714694,0
+NVNO.US,D,20200427,000000,393.75,437.5,367.5,406.875,117.2571429744,0
+NVNO.US,D,20200428,000000,397.32,420,332.5,364,383.0857146688,0
+NVNO.US,D,20200429,000000,364,371.7,358.82,365.4,62.8000000628,0
+NVNO.US,D,20200430,000000,350,371.7,332.5,350,90.6857143764,0
+NVNO.US,D,20200501,000000,365.75,365.75,315,329.875,82.5428572254,0
+NVNO.US,D,20200504,000000,315.175,348.18,272.3,340.13,100.1714286716,0
+NVNO.US,D,20200505,000000,357,358.75,306.862,348.18,69.9714286414,0
+NVNO.US,D,20200506,000000,332.5,365.645,315,315.087,79.9428572228,0
+NVNO.US,D,20200507,000000,323.75,341.075,312.287,328.037,22.2000000222,0
+NVNO.US,D,20200508,000000,328.125,335.93,310.625,332.57,50.4000000504,0
+NVNO.US,D,20200511,000000,329,343,315,332.5,65.4857143512,0
+NVNO.US,D,20200512,000000,341.25,352.03,266.437,281.487,1763.8285731924,0
+NVNO.US,D,20200513,000000,284.375,286.825,262.937,274.137,385.8285718144,0
+NVNO.US,D,20200514,000000,262.587,341.25,245,298.812,1564.7714301362,0
+NVNO.US,D,20200515,000000,340.725,340.725,288.75,297.937,1632.3142873466,0
+NVNO.US,D,20200518,000000,297.937,332.5,289.712,318.325,754.5428578974,0
+NVNO.US,D,20200519,000000,315,332.5,297.5,319.462,374.3714289458,0
+NVNO.US,D,20200520,000000,328.125,350,298.462,340.83,790.8000007908,0
+NVNO.US,D,20200521,000000,341.25,341.25,306.25,316.75,570.8000005708,0
+NVNO.US,D,20200522,000000,316.75,321.212,297.5,310.625,431.1142861454,0
+NVNO.US,D,20200526,000000,302.137,319.287,297.587,310.8,233.7428573766,0
+NVNO.US,D,20200527,000000,309.75,315.087,301,306.25,175.9714287474,0
+NVNO.US,D,20200528,000000,305.375,341.25,284.462,297.675,1748.4571446056,0
+NVNO.US,D,20200529,000000,298.725,314.125,283.5,285.25,301.28571458700003,0
+NVNO.US,D,20200601,000000,433.02,437.5,301.875,315.962,9291.7428664346,0
+NVNO.US,D,20200602,000000,315,315,286.125,289.712,2616.857145474,0
+NVNO.US,D,20200603,000000,288.75,288.75,268.275,278.775,2393.9714309654,0
+NVNO.US,D,20200604,000000,289.625,328.475,281.75,314.212,2708.6000027086,0
+NVNO.US,D,20200605,000000,332.5,340.97,306.337,324.975,1628.4571444856,0
+NVNO.US,D,20200608,000000,336.35,393.75,336.35,376.25,2716.4571455736,0
+NVNO.US,D,20200609,000000,358.75,393.75,358.75,393.75,1225.0571440822,0
+NVNO.US,D,20200610,000000,393.75,428.75,323.75,411.25,2413.0285738416,0
+NVNO.US,D,20200611,000000,369.18,410.2,336.875,367.43,2776.2285742048,0
+NVNO.US,D,20200612,000000,374.5,385,350,375.27,1626.0571444832,0
+NVNO.US,D,20200615,000000,361.025,393.75,345.625,369.6,1501.000001501,0
+NVNO.US,D,20200616,000000,378,420,371.875,384.825,2967.6285743962,0
+NVNO.US,D,20200617,000000,376.25,560,358.75,455.245,10315.2571531724,0
+NVNO.US,D,20200618,000000,420,456.75,385,392.875,2336.2571451934,0
+NVNO.US,D,20200619,000000,397.53,428.75,397.53,403.62,1112.7714296842,0
+NVNO.US,D,20200622,000000,409.5,477.75,385,402.5,2729.285717015,0
+NVNO.US,D,20200623,000000,402.5,420,367.5,382.095,1281.8285727104,0
+NVNO.US,D,20200624,000000,393.575,395.08,359.625,366.625,1230.9142869452,0
+NVNO.US,D,20200625,000000,371.77,376.32,332.5,349.125,1676.1428588190001,0
+NVNO.US,D,20200626,000000,354.375,356.825,328.125,336.77,929.8285723584,0
+NVNO.US,D,20200629,000000,336.875,379.925,323.75,341.18,2227.0571450842,0
+NVNO.US,D,20200630,000000,331.625,349.125,323.75,337.68,360.714286075,0
+NVNO.US,D,20200701,000000,347.83,347.83,307.125,341.25,638.4571434956,0
+NVNO.US,D,20200702,000000,341.25,371.875,330.75,366.17,747.0571436042001,0
+NVNO.US,D,20200706,000000,363.23,366.17,332.5,351.75,742.9714293144,0
+NVNO.US,D,20200707,000000,342.3,367.5,336.875,358.75,675.4000006754001,0
+NVNO.US,D,20200708,000000,350.7,364.77,341.6,348.88,791.0857150768,0
+NVNO.US,D,20200709,000000,350,363.125,337.575,350,899.8000008998,0
+NVNO.US,D,20200710,000000,345.8,375.55,336.875,345.73,1823.428573252,0
+NVNO.US,D,20200713,000000,350.875,360.5,329.087,330.75,731.3714293028,0
+NVNO.US,D,20200714,000000,311.062,330.75,311.062,328.125,676.1714292476,0
+NVNO.US,D,20200715,000000,341.25,366.52,315,340.83,1582.3428587252001,0
+NVNO.US,D,20200716,000000,349.02,349.02,314.912,325.5,3996.8000039968,0
+NVNO.US,D,20200717,000000,341.25,363.125,298.9,349.125,5737.8857200236,0
+NVNO.US,D,20200720,000000,366.8,411.145,349.125,382.025,2257.3142879716,0
+NVNO.US,D,20200721,000000,402.5,402.5,376.25,385,1130.1142868444,0
+NVNO.US,D,20200722,000000,341.25,350,293.212,303.625,17378.9143030932,0
+NVNO.US,D,20200723,000000,310.625,315,288.75,309.75,12955.6000129556,0
+NVNO.US,D,20200724,000000,291.375,301.787,280.087,281.75,5529.2000055292,0
+NVNO.US,D,20200727,000000,288.75,288.75,271.25,275.45,4647.3142903616,0
+NVNO.US,D,20200728,000000,279.125,279.912,253.75,279.912,3745.71428946,0
+NVNO.US,D,20200729,000000,271.25,291.112,265.037,273.175,3875.8000038758,0
+NVNO.US,D,20200730,000000,267.75,285.95,266.875,280.437,3058.5428602014,0
+NVNO.US,D,20200731,000000,285.6,299.687,280,288.312,5099.9428622428,0
+NVNO.US,D,20200803,000000,292.337,293.125,275.625,283.062,2525.857145383,0
+NVNO.US,D,20200804,000000,286.125,288.75,280.875,287,1595.0571444522,0
+NVNO.US,D,20200805,000000,291.375,292.25,281.75,282.625,1289.6857155754,0
+NVNO.US,D,20200806,000000,288.75,288.75,280.35,283.5,1199.0571440562,0
+NVNO.US,D,20200807,000000,284.9,327.162,273,317.45,18088.2000180882,0
+NVNO.US,D,20200810,000000,376.25,402.5,342.125,362.355,13425.600013425601,0
+NVNO.US,D,20200811,000000,340.2,369.53,318.062,340.025,4937.6571477948,0
+NVNO.US,D,20200812,000000,334.95,358.575,307.125,311.937,4083.0857183688,0
+NVNO.US,D,20200813,000000,291.375,298.812,280,283.85,4736.6857190224,0
+NVNO.US,D,20200814,000000,283.675,292.95,273.437,277.375,2484.8285739134,0
+NVNO.US,D,20200817,000000,278.162,280,271.25,272.212,2168.1142878824,0
+NVNO.US,D,20200818,000000,280,306.162,275.625,275.625,2807.2571456644,0
+NVNO.US,D,20200819,000000,283.237,288.75,262.5,263.112,2556.4000025564,0
+NVNO.US,D,20200820,000000,266,266.7,237.212,245.7,3757.1142894714,0
+NVNO.US,D,20200821,000000,280.875,708.75,280,402.675,533642.6005336426,0
+NVNO.US,D,20200824,000000,350,376.25,301.875,345.625,28370.4857426562,0
+NVNO.US,D,20200825,000000,332.5,525,308.437,385,48163.1143338774,0
+NVNO.US,D,20200826,000000,357.875,384.125,343.875,356.825,6603.3714351748,0
+NVNO.US,D,20200827,000000,349.125,393.75,333.83,393.75,7770.142864913,0
+NVNO.US,D,20200828,000000,380.625,392.875,367.5,389.27,4727.0857190128,0
+NVNO.US,D,20200831,000000,379.75,380.625,350,358.75,3836.8000038368,0
+NVNO.US,D,20200901,000000,376.25,376.25,350.28,357.63,2292.9428594358,0
+NVNO.US,D,20200902,000000,350,353.85,323.75,350,2960.428574389,0
+NVNO.US,D,20200903,000000,358.75,363.125,328.125,339.675,2591.4857168772,0
+NVNO.US,D,20200904,000000,332.5,341.075,316.4,331.012,1903.4571447606,0
+NVNO.US,D,20200908,000000,332.5,332.5,314.125,317.275,2019.0571448762,0
+NVNO.US,D,20200909,000000,315.175,444.5,314.125,357.875,13808.1714423796,0
+NVNO.US,D,20200910,000000,354.375,367.92,346.57,358.75,2539.0285739676,0
+NVNO.US,D,20200911,000000,353.08,506.52,353.08,493.325,9957.714295672,0
+NVNO.US,D,20200914,000000,481.25,490,406.77,411.25,6273.9142919882,0
+NVNO.US,D,20200915,000000,431.375,472.5,358.75,380.275,8582.6571514398,0
+NVNO.US,D,20200916,000000,372.33,380.17,360.5,371,2542.4857168282,0
+NVNO.US,D,20200917,000000,353.15,381.22,350.875,367.675,1975.9714305474001,0
+NVNO.US,D,20200918,000000,362.6,414.75,362.6,368.375,3892.0571467492,0
+NVNO.US,D,20200921,000000,374.08,389.27,363.475,372.82,2150.142859293,0
+NVNO.US,D,20200922,000000,361.9,388.5,361.9,367.5,1440.00000144,0
+NVNO.US,D,20200923,000000,373.625,384.93,358.75,365.05,2642.142859785,0
+NVNO.US,D,20200924,000000,369.53,380.625,358.75,363.23,1896.3142876106,0
+NVNO.US,D,20200925,000000,374.395,374.395,354.375,371.7,1336.0857156218,0
+NVNO.US,D,20200928,000000,356.58,374.325,356.58,372.33,1293.714287008,0
+NVNO.US,D,20200929,000000,368.06,411.25,364.07,388.5,3687.3714322588003,0
+NVNO.US,D,20200930,000000,402.5,410.795,376.25,378.875,2089.7714306612,0
+NVNO.US,D,20201001,000000,373.975,393.75,369.25,384.02,1305.9428584488,0
+NVNO.US,D,20201002,000000,392.42,406.875,370.195,377.125,2270.7428594136,0
+NVNO.US,D,20201005,000000,372.75,385,363.125,367.5,1318.1714298896,0
+NVNO.US,D,20201006,000000,367.57,367.78,350,357.98,2149.2000021492,0
+NVNO.US,D,20201007,000000,323.75,348.95,301.875,348.95,8009.942865152801,0
+NVNO.US,D,20201008,000000,332.5,350,331.625,350,4703.9714332754,0
+NVNO.US,D,20201009,000000,346.395,349.02,332.5,340.375,2099.6285735282,0
+NVNO.US,D,20201012,000000,332.675,340.375,328.125,329.175,1226.4571440836,0
+NVNO.US,D,20201013,000000,331.625,336.98,323.75,332.412,1420.0285728486,0
+NVNO.US,D,20201014,000000,336.875,354.27,328.212,349.895,3370.0857176558,0
+NVNO.US,D,20201015,000000,340.2,352.975,332.92,341.25,1942.6285733712,0
+NVNO.US,D,20201016,000000,334.25,341.18,334.25,337.575,768.7428579116,0
+NVNO.US,D,20201019,000000,337.575,345.52,332.5,336.63,925.4571437826,0
+NVNO.US,D,20201020,000000,333.48,333.48,323.75,324.537,956.8857152426,0
+NVNO.US,D,20201021,000000,324.537,393.75,315,339.08,16457.4571593146,0
+NVNO.US,D,20201022,000000,315,332.237,307.037,327.95,3374.428574803,0
+NVNO.US,D,20201023,000000,322,323.75,310.625,315.787,1394.1714299656,0
+NVNO.US,D,20201026,000000,315,318.412,290.412,296.537,2092.9428592358,0
+NVNO.US,D,20201027,000000,306.25,319.375,297.587,304.5,1906.6000019066,0
+NVNO.US,D,20201028,000000,320.687,331.625,301.875,315,2668.8285740974,0
+NVNO.US,D,20201029,000000,319.375,320.687,288.75,306.075,1539.9428586828,0
+NVNO.US,D,20201030,000000,280,305.9,276.5,292.162,1681.8857159676,0
+NVNO.US,D,20201102,000000,290.937,290.937,276.587,276.587,1403.3428585462,0
+NVNO.US,D,20201103,000000,279.125,279.912,261.362,261.45,4164.4857184502,0
+NVNO.US,D,20201104,000000,262.5,278.25,261.537,269.675,2214.142859357,0
+NVNO.US,D,20201105,000000,266,306.25,261.712,288.75,2785.1428599280002,0
+NVNO.US,D,20201106,000000,291.987,305.987,272.65,286.3,1124.1714296956,0
+NVNO.US,D,20201109,000000,294,297.5,280,292.425,1009.4285724380001,0
+NVNO.US,D,20201110,000000,280.087,292.25,280.087,288.75,498.285714784,0
+NVNO.US,D,20201111,000000,288.75,306.162,283.587,299.337,809.9714293814,0
+NVNO.US,D,20201112,000000,306.25,306.25,289.625,305.812,810.4000008104,0
+NVNO.US,D,20201113,000000,288.75,303.625,288.75,297.325,824.000000824,0
+NVNO.US,D,20201116,000000,306.25,306.25,282.187,288.4,1133.2000011332,0
+NVNO.US,D,20201117,000000,291.637,306.25,287,294.437,1320.9428584638001,0
+NVNO.US,D,20201118,000000,287.437,292.512,281.837,288.75,1302.4857155882,0
+NVNO.US,D,20201119,000000,291.375,300.125,282.187,295.312,2047.1142877614,0
+NVNO.US,D,20201120,000000,296.625,327.512,291.375,322.7,4388.3714329598,0
+NVNO.US,D,20201123,000000,331.537,344.925,319.375,325.5,3336.9142890512,0
+NVNO.US,D,20201124,000000,339.325,339.325,293.125,315,2360.285716646,0
+NVNO.US,D,20201125,000000,321.562,322.658,298.462,315,1095.4857153812,0
+NVNO.US,D,20201127,000000,265.212,288.662,262.5,265.125,9484.2571523414,0
+NVNO.US,D,20201130,000000,260.75,260.75,239.05,258.65,7675.0571505322005,0
+NVNO.US,D,20201201,000000,262.85,311.5,259,280.7,11335.4000113354,0
+NVNO.US,D,20201202,000000,280.7,289.404,266,267.4,5138.0571479952005,0
+NVNO.US,D,20201203,000000,269.85,273.35,256.9,259,3008.714288723,0
+NVNO.US,D,20201204,000000,257.95,263.319,254.1,258.3,1767.7428589106,0
+NVNO.US,D,20201207,000000,259,278.95,259,277.2,3549.9428606928,0
+NVNO.US,D,20201208,000000,276.5,284.69,265.65,267.75,2876.6571457338,0
+NVNO.US,D,20201209,000000,269.85,294,269.85,278.95,4826.7714333982,0
+NVNO.US,D,20201210,000000,278.25,289.8,278.25,284.55,1640.0571444972,0
+NVNO.US,D,20201211,000000,286.65,618.8,281.225,403.9,562993.6005629936,0
+NVNO.US,D,20201214,000000,462.773,482.527,404.19,423.5,78934.8000789348,0
+NVNO.US,D,20201215,000000,408.45,413.7,341.95,375.9,50239.9429073828,0
+NVNO.US,D,20201216,000000,390.95,403.35,355.558,362.6,25502.800025502802,0
+NVNO.US,D,20201217,000000,332.5,347.2,304.5,315,20776.9143064912,0
+NVNO.US,D,20201218,000000,318.5,323.05,302.75,308.7,10041.6571528988,0
+NVNO.US,D,20201221,000000,271.25,285.6,267.75,272.65,13076.2000130762,0
+NVNO.US,D,20201222,000000,269.85,303.8,269.566,299.25,12919.3714414908,0
+NVNO.US,D,20201223,000000,293.65,297.5,276.85,285.95,11606.285725892,0
+NVNO.US,D,20201224,000000,289.1,294,276.503,277.55,2506.714288221,0
+NVNO.US,D,20201228,000000,281.75,292.11,277.9,283.15,6474.4000064744005,0
+NVNO.US,D,20201229,000000,285.25,291.9,278.25,278.25,8563.7428657066,0
+NVNO.US,D,20201230,000000,278.95,288.396,278.95,280.7,2294.4571451516,0
+NVNO.US,D,20201231,000000,279.65,306.25,279.65,302.75,4729.9142904442,0
+NVNO.US,D,20210104,000000,301.7,314.3,287.35,294,4750.6000047506,0
+NVNO.US,D,20210105,000000,296.8,303.859,290.503,302.05,9331.457152188601,0
+NVNO.US,D,20210106,000000,299.25,321.37,299.25,310.1,6530.4857208162,0
+NVNO.US,D,20210107,000000,317.45,327.95,308.35,318.5,5973.1714345446,0
+NVNO.US,D,20210108,000000,318.5,330.4,308,325.85,5704.1142914184,0
+NVNO.US,D,20210111,000000,336.35,340.9,320.6,324.1,5275.6000052756,0
+NVNO.US,D,20210112,000000,329.35,336.7,295.75,298.9,10587.7428677306,0
+NVNO.US,D,20210113,000000,321.3,325.5,304.5,315,8846.0571517032,0
+NVNO.US,D,20210114,000000,310.8,323.75,309.074,318.15,4425.9428615688,0
+NVNO.US,D,20210115,000000,316.75,316.75,289.1,298.9,8182.5142938968,0
+NVNO.US,D,20210119,000000,303.1,314.3,294,308.7,6987.4571498446,0
+NVNO.US,D,20210120,000000,311.5,313.11,298.21,306.95,7525.3428646682005,0
+NVNO.US,D,20210121,000000,305.9,309.4,298.55,305.9,3251.9428603948,0
+NVNO.US,D,20210122,000000,305.55,307.3,299.6,305.9,2773.9714313454,0
+NVNO.US,D,20210125,000000,301.35,322,297.5,318.15,6137.3714347088,0
+NVNO.US,D,20210126,000000,315.35,361.259,312.585,346.15,11112.2571539694,0
+NVNO.US,D,20210127,000000,323.75,362.95,320.25,332.5,8291.4857225772,0
+NVNO.US,D,20210128,000000,345.8,385,325.853,340.9,22245.8285936744,0
+NVNO.US,D,20210129,000000,331.45,334.876,304.5,325.85,7523.2571503804,0
+NVNO.US,D,20210201,000000,321.3,325.85,308.35,311.85,5261.5142909758,0
+NVNO.US,D,20210202,000000,310.45,329.7,308,318.5,9088.7428662316,0
+NVNO.US,D,20210203,000000,315,328.993,313.95,314.65,6403.857149261,0
+NVNO.US,D,20210204,000000,322.35,349.3,317.8,346.85,6848.7142925630005,0
+NVNO.US,D,20210205,000000,347.55,347.55,334.95,341.6,2910.6000029106,0
+NVNO.US,D,20210208,000000,339.5,345.1,308,311.85,14956.0285863846,0
+NVNO.US,D,20210209,000000,253.75,269.5,243.6,269.5,166390.8001663908,0
+NVNO.US,D,20210210,000000,278.25,280,248.85,266,92740.571521312,0
+NVNO.US,D,20210211,000000,269.5,271.25,254.1,268.8,71310.4857855962,0
+NVNO.US,D,20210212,000000,264.25,270.9,257.25,263.55,40707.4571835646,0
+NVNO.US,D,20210216,000000,267.75,295.4,266.7,293.65,80300.6000803006,0
+NVNO.US,D,20210217,000000,289.45,293.65,274.4,284.55,32951.5428900944,0
+NVNO.US,D,20210218,000000,280,290.15,271.95,287,15269.8857295556,0
+NVNO.US,D,20210219,000000,286.3,292.946,281.75,282.45,12855.0285842836,0
+NVNO.US,D,20210222,000000,283.15,285.6,276.5,280,9452.3428665952,0
+NVNO.US,D,20210223,000000,264.6,270.55,245,262.15,21092.6000210926,0
+NVNO.US,D,20210224,000000,275.45,292.95,263.55,276.15,31691.5143174058,0
+NVNO.US,D,20210225,000000,277.2,277.725,254.1,257.95,18214.8857325006,0
+NVNO.US,D,20210226,000000,262.5,262.5,240.8,249.55,23508.7428806516,0
+NVNO.US,D,20210301,000000,258.65,258.65,248.85,252,12650.6000126506,0
+NVNO.US,D,20210302,000000,252.35,267.75,249.55,255.85,19907.6571627648,0
+NVNO.US,D,20210303,000000,260.05,260.05,245.35,252.35,10080.514295794801,0
+NVNO.US,D,20210304,000000,248.5,252,210,216.65,20557.2000205572,0
+NVNO.US,D,20210305,000000,218.75,226.45,194.25,224,13799.0571566562,0
+NVNO.US,D,20210308,000000,220.85,231,210,218.4,8154.9428652978,0
+NVNO.US,D,20210309,000000,224.35,234.15,217,228.2,5983.9142916982,0
+NVNO.US,D,20210310,000000,234.5,236.95,223.3,234.15,6617.8285780464,0
+NVNO.US,D,20210311,000000,236.95,248.5,229.95,242.2,7060.600007060601,0
+NVNO.US,D,20210312,000000,238,242.2,234.5,239.75,2995.7714315672,0
+NVNO.US,D,20210315,000000,240.1,255.5,238.476,248.85,9074.9714376464,0
+NVNO.US,D,20210316,000000,253.75,265.646,246.05,247.1,11200.6000112006,0
+NVNO.US,D,20210317,000000,240.45,255.15,238.35,250.95,6196.8285776254,0
+NVNO.US,D,20210318,000000,252,265.65,246.75,252,15747.600015747601,0
+NVNO.US,D,20210319,000000,254.8,257.95,242.2,242.55,8937.14286608,0
+NVNO.US,D,20210322,000000,248.15,265.65,248.15,256.2,10464.28572475,0
+NVNO.US,D,20210323,000000,255.5,255.5,240.1,242.55,5132.5142908468,0
+NVNO.US,D,20210324,000000,246.75,253.75,238.7,241.15,6159.6571490168,0
+NVNO.US,D,20210325,000000,238,241.5,226.1,233.8,7134.5142928488,0
+NVNO.US,D,20210326,000000,238,244.538,222.603,230.3,5592.4857198782,0
+NVNO.US,D,20210329,000000,228.9,237.296,221.2,229.25,4040.7714326122,0
+NVNO.US,D,20210330,000000,225.4,228.9,208.6,223.3,6385.2285778138,0
+NVNO.US,D,20210331,000000,224.35,233.1,224.08,233.1,3029.5428601724,0
+NVNO.US,D,20210401,000000,235.9,240.796,230.3,238.35,2707.000002707,0
+NVNO.US,D,20210405,000000,252,277.55,232.05,250.25,100533.3429576762,0
+NVNO.US,D,20210406,000000,245,245,231.7,238,8817.9142945322,0
+NVNO.US,D,20210407,000000,234.15,260.75,232.939,242.2,34153.4000341534,0
+NVNO.US,D,20210408,000000,245.7,247.1,229.95,235.55,8309.3428654522,0
+NVNO.US,D,20210409,000000,238.35,247.096,232.05,243.25,17045.1143027594,0
+NVNO.US,D,20210412,000000,240.8,242.987,224,229.25,8087.0857223728,0
+NVNO.US,D,20210413,000000,227.5,230.65,217.7,222.25,6957.5142926718,0
+NVNO.US,D,20210414,000000,222.95,225.4,218.75,222.25,3111.0285745396,0
+NVNO.US,D,20210415,000000,224,224,204.75,206.15,8161.4000081614,0
+NVNO.US,D,20210416,000000,208.95,213.5,197.75,212.1,12140.2000121402,0
+NVNO.US,D,20210419,000000,212.1,214.375,200.9,208.95,4560.714290275,0
+NVNO.US,D,20210420,000000,206.5,210,198.1,203.7,2564.0571454212,0
+NVNO.US,D,20210421,000000,204.75,216.3,204.75,216.3,3157.4000031574,0
+NVNO.US,D,20210422,000000,215.6,220.15,210.35,214.55,1996.9142877112001,0
+NVNO.US,D,20210423,000000,214.55,226.45,210.773,223.3,15493.628586922201,0
+NVNO.US,D,20210426,000000,221.2,230.65,217,227.85,4322.142861465,0
+NVNO.US,D,20210427,000000,228.9,232.746,224.7,228.55,1730.0000017300001,0
+NVNO.US,D,20210428,000000,228.55,231.35,220.5,229.25,2280.3714308518,0
+NVNO.US,D,20210429,000000,228.9,230.804,217.35,219.45,2263.2571451204,0
+NVNO.US,D,20210430,000000,217.35,227.15,215.25,217,2429.6571452868,0
+NVNO.US,D,20210503,000000,219.45,222.95,211.05,218.05,2152.9428592958,0
+NVNO.US,D,20210504,000000,214.2,220.15,208.6,217,2358.57143093,0
+NVNO.US,D,20210505,000000,219.45,219.45,205.1,209.3,3645.8000036458,0
+NVNO.US,D,20210506,000000,204.4,207.9,187.95,194.95,7405.0571502622,0
+NVNO.US,D,20210507,000000,196.35,199.5,191.275,194.95,3251.000003251,0
+NVNO.US,D,20210510,000000,192.5,192.5,182.35,185.15,4076.3428612192,0
+NVNO.US,D,20210511,000000,176.75,193.2,175.35,187.25,2876.5428600194,0
+NVNO.US,D,20210512,000000,186.9,187.25,180.25,182.7,3291.8857175776,0
+NVNO.US,D,20210513,000000,180.25,189,174.65,175.7,5418.5142911328,0
+NVNO.US,D,20210514,000000,179.55,185.5,176.05,179.2,2068.6571449258,0
+NVNO.US,D,20210517,000000,178.5,184.576,178.5,183.4,785.6000007856001,0
+NVNO.US,D,20210518,000000,186.55,196,182,194.95,3374.2571462314,0
+NVNO.US,D,20210519,000000,191.8,192.85,185.5,189.35,1377.8000013778,0
+NVNO.US,D,20210520,000000,190.75,205.45,189.35,204.05,3268.000003268,0
+NVNO.US,D,20210521,000000,206.85,213.223,205.135,211.05,2462.714288177,0
+NVNO.US,D,20210524,000000,214.55,214.55,196,201.25,2616.571431188,0
+NVNO.US,D,20210525,000000,201.6,201.6,189,192.5,1967.2000019672,0
+NVNO.US,D,20210526,000000,192.5,204.75,192.5,196.7,4370.428575799,0
+NVNO.US,D,20210527,000000,198.45,206.5,197.081,201.95,1175.2000011752,0
+NVNO.US,D,20210528,000000,204.75,211.05,204.75,206.85,1596.6571444538001,0
+NVNO.US,D,20210601,000000,208.25,210,204.4,207.9,885.1714294566,0
+NVNO.US,D,20210602,000000,207.2,214.2,204.75,212.1,1301.42857273,0
+NVNO.US,D,20210603,000000,208.25,214.2,207.55,213.15,1349.2571442064,0
+NVNO.US,D,20210604,000000,213.15,218.75,211.75,214.9,1650.428573079,0
+NVNO.US,D,20210607,000000,213.185,233.499,213.185,227.5,4292.3428614352,0
+NVNO.US,D,20210608,000000,226.1,230.475,221.2,226.8,1497.8000014978,0
+NVNO.US,D,20210609,000000,227.5,230.65,222.6,222.95,1288.57142986,0
+NVNO.US,D,20210610,000000,223.65,226.1,217,219.975,1044.6285724732,0
+NVNO.US,D,20210611,000000,220.15,224.35,220.15,220.5,1052.2000010522,0
+NVNO.US,D,20210614,000000,223.3,227.15,222.95,224.35,1597.571430169,0
+NVNO.US,D,20210615,000000,224.35,224.7,217.7,221.55,1086.0857153718,0
+NVNO.US,D,20210616,000000,217.7,221.55,214.9,218.75,2357.1428595,0
+NVNO.US,D,20210617,000000,216.653,217.7,210.7,212.45,2761.857145619,0
+NVNO.US,D,20210618,000000,210.35,213.15,209.303,210.7,2407.0285738356,0
+NVNO.US,D,20210621,000000,212.8,212.8,206.5,207.9,1838.7714304102,0
+NVNO.US,D,20210622,000000,208.25,213.85,206.85,213.15,1427.4571442846,0
+NVNO.US,D,20210623,000000,216.3,220.85,214.55,219.45,1065.5428582084,0
+NVNO.US,D,20210624,000000,218.4,229.25,218.4,227.85,1106.2571439634,0
+NVNO.US,D,20210625,000000,229.95,235.9,227.853,235.9,2486.9714310584,0
+NVNO.US,D,20210628,000000,234.15,240.446,233.38,235.2,1155.7714297272,0
+NVNO.US,D,20210629,000000,237.65,238,233.803,237.65,1174.1714297456,0
+NVNO.US,D,20210630,000000,235.55,244.65,233.8,240.45,4622.142861765,0
+NVNO.US,D,20210701,000000,239.05,239.4,227.85,231,2591.6285740202,0
+NVNO.US,D,20210702,000000,232.354,232.75,222.953,227.5,1118.9714296904,0
+NVNO.US,D,20210706,000000,229.25,232.4,220.5,227.5,1415.285715701,0
+NVNO.US,D,20210707,000000,227.5,230.3,211.75,225.05,3905.2285753338,0
+NVNO.US,D,20210708,000000,217,227.15,214.266,218.4,2822.3142885366,0
+NVNO.US,D,20210709,000000,219.1,224.35,211.75,222.25,1432.2285728608,0
+NVNO.US,D,20210712,000000,221.55,222.845,217.189,221.55,1100.5428582434,0
+NVNO.US,D,20210713,000000,221.55,221.55,206.5,207.9,2633.0571454902,0
+NVNO.US,D,20210714,000000,208.25,221.2,192.787,206.5,5774.28572006,0
+NVNO.US,D,20210715,000000,201.6,210.7,196.889,197.75,3314.6285747432003,0
+NVNO.US,D,20210716,000000,199.5,206.78,193.903,200.55,3301.9142890162,0
+NVNO.US,D,20210719,000000,195.3,200.2,187.6,198.1,2527.4571453846,0
+NVNO.US,D,20210720,000000,197.75,205.8,196,202.65,2952.8857172386,0
+NVNO.US,D,20210721,000000,205.45,226.593,203,221.55,5734.1714343056,0
+NVNO.US,D,20210722,000000,220.5,226.051,213.85,218.05,1228.142858371,0
+NVNO.US,D,20210723,000000,220.325,220.325,213.5,215.95,1154.000001154,0
+NVNO.US,D,20210726,000000,223.548,223.548,216.65,219.45,1609.6571444668,0
+NVNO.US,D,20210727,000000,216.65,216.65,206.5,207.9,2358.8000023588,0
+NVNO.US,D,20210728,000000,209.65,220.5,208.6,217.7,726.7428578696,0
+NVNO.US,D,20210729,000000,218.75,223.65,214.9,218.4,903.2285723318,0
+NVNO.US,D,20210730,000000,216.65,218.4,213.5,215.6,718.2285721468,0
+NVNO.US,D,20210802,000000,219.45,231.805,215.467,229.95,2697.3428598402,0
+NVNO.US,D,20210803,000000,292.25,301,231.7,245,1014080.286728366,0
+NVNO.US,D,20210804,000000,238.7,238.7,208.25,210.35,44918.4000449184,0
+NVNO.US,D,20210805,000000,206.85,212.8,199.608,210,11760.4571546176,0
+NVNO.US,D,20210806,000000,206.5,222.95,205.45,221.55,10937.1714395086,0
+NVNO.US,D,20210809,000000,212.1,219.8,210,212.1,5292.6000052926,0
+NVNO.US,D,20210810,000000,210.7,216.3,205.8,210,6685.7428638286,0
+NVNO.US,D,20210811,000000,210,225.4,209.552,225.4,10775.7714393472,0
+NVNO.US,D,20210812,000000,225.4,249.2,219.1,237.3,11612.3142973266,0
+NVNO.US,D,20210813,000000,224,244.3,221.2,241.15,10816.714296531,0
+NVNO.US,D,20210816,000000,240.1,248.15,236.253,243.25,6387.3142921016,0
+NVNO.US,D,20210817,000000,241.85,248.15,236.95,247.45,7501.4571503586,0
+NVNO.US,D,20210818,000000,252.7,264.95,242.9,261.1,15249.285729535,0
+NVNO.US,D,20210819,000000,246.05,252.35,236.6,238.7,17080.0571599372,0
+NVNO.US,D,20210820,000000,243.25,262.5,239.05,262.15,6490.714292205,0
+NVNO.US,D,20210823,000000,261.8,261.8,251.825,257.6,6329.857149187,0
+NVNO.US,D,20210824,000000,255.15,272.3,254.45,266.35,10424.3142961386,0
+NVNO.US,D,20210825,000000,264.95,271.95,253.75,269.5,3474.5428606174,0
+NVNO.US,D,20210826,000000,271.25,276.15,259.35,260.75,6511.1714350826005,0
+NVNO.US,D,20210827,000000,261.8,272.3,260.053,268.1,3171.3142888856,0
+NVNO.US,D,20210830,000000,269.15,273,266.175,269.15,3221.3142889356,0
+NVNO.US,D,20210831,000000,270.2,279.265,266.703,275.8,5835.0571486922,0
+NVNO.US,D,20210901,000000,274.75,277.2,268.166,271.6,2555.0857168408,0
+NVNO.US,D,20210902,000000,272.3,280,268.45,277.9,4463.1142901774,0
+NVNO.US,D,20210903,000000,278.6,285.25,273.353,283.15,9044.2571519014,0
+NVNO.US,D,20210907,000000,285.6,290.85,266,284.9,12049.628583478201,0
+NVNO.US,D,20210908,000000,282.1,292.25,280.7,289.45,7084.7714356562,0
+NVNO.US,D,20210909,000000,291.2,325.5,291.2,318.5,19876.2571627334,0
+NVNO.US,D,20210910,000000,315.35,318.5,298.9,303.1,8297.5142940118,0
+NVNO.US,D,20210913,000000,303.45,303.8,290.5,298.9,3313.8285747424,0
+NVNO.US,D,20210914,000000,298.9,298.9,285.6,286.3,6527.4000065274,0
+NVNO.US,D,20210915,000000,290.15,302.75,283.731,301,11109.285725395,0
+NVNO.US,D,20210916,000000,302.05,307.3,291.2,300.65,7642.6000076426,0
+NVNO.US,D,20210917,000000,302.05,330.4,301,330.05,11550.571440122,0
+NVNO.US,D,20210920,000000,322.7,325.15,309.053,314.65,5855.2285772838,0
+NVNO.US,D,20210921,000000,318.15,339.846,317.8,336,6363.714292078,0
+NVNO.US,D,20210922,000000,327.6,340.55,323.05,329.35,11974.3714405458,0
+NVNO.US,D,20210923,000000,327.25,342.3,313.253,338.45,7916.1714364876,0
+NVNO.US,D,20210924,000000,336.35,360.5,332.15,348.25,7100.571435672,0
+NVNO.US,D,20210927,000000,353.15,373.8,349.65,370.65,7352.4000073524,0
+NVNO.US,D,20210928,000000,368.9,370.422,356.3,369.6,5121.8285765504,0
+NVNO.US,D,20210929,000000,370.65,398.3,367.5,370.65,10019.3142957336,0
+NVNO.US,D,20210930,000000,374.85,376.25,359.1,363.3,6339.0571491962,0
+NVNO.US,D,20211001,000000,363.3,374.5,350.7,358.4,2306.4857165922,0
+NVNO.US,D,20211004,000000,352.1,353.797,339.5,339.5,3125.4857174112,0
+NVNO.US,D,20211005,000000,337.4,349.65,336,343.7,2559.714288274,0
+NVNO.US,D,20211006,000000,337.75,341.971,323.75,333.9,2591.7428597346,0
+NVNO.US,D,20211007,000000,337.4,344.4,330.75,340.2,1938.0285733666,0
+NVNO.US,D,20211008,000000,338.45,343,327.075,327.25,1332.1142870464,0
+NVNO.US,D,20211011,000000,325.5,334.425,318.633,329,2052.9428591958,0
+NVNO.US,D,20211012,000000,326.55,344.4,326.55,341.25,1246.2000012462,0
+NVNO.US,D,20211013,000000,341.6,349.3,337.75,341.6,1653.3142873676,0
+NVNO.US,D,20211014,000000,346.15,358.75,342.3,357.35,2417.4857167032,0
+NVNO.US,D,20211015,000000,361.9,364,349.65,350,2759.5428599024,0
+NVNO.US,D,20211018,000000,347.2,353.85,338.45,341.25,1190.571429762,0
+NVNO.US,D,20211019,000000,338.8,345.1,334.95,339.15,1932.3142876466,0
+NVNO.US,D,20211020,000000,342.65,347.116,339.5,341.95,1018.000001018,0
+NVNO.US,D,20211021,000000,342.65,347.55,336.35,340.9,2443.6857167294,0
+NVNO.US,D,20211022,000000,338.1,353.675,336,346.5,3995.285718281,0
+NVNO.US,D,20211025,000000,350,352.366,345.8,345.8,1546.2000015462,0
+NVNO.US,D,20211026,000000,345.8,345.8,330.771,333.55,3854.7428609976,0
+NVNO.US,D,20211027,000000,331.257,334.95,312.2,320.6,4490.142861633,0
+NVNO.US,D,20211028,000000,330.4,330.4,306.25,315,2362.571430934,0
+NVNO.US,D,20211029,000000,318.15,318.15,304.85,308.7,1053.7714296252,0
+NVNO.US,D,20211101,000000,304.85,318.209,304.85,307.3,1427.000001427,0
+NVNO.US,D,20211102,000000,308.35,314.65,303.8,311.5,1200.3142869146,0
+NVNO.US,D,20211103,000000,310.8,315.7,305.2,313.25,741.5428578844001,0
+NVNO.US,D,20211104,000000,314.996,318.5,311.395,316.4,774.3142864886,0
+NVNO.US,D,20211105,000000,317.45,317.45,290.5,302.05,2532.5142882468,0
+NVNO.US,D,20211108,000000,299.25,305.55,294.35,294.35,1466.4000014664,0
+NVNO.US,D,20211109,000000,294,299.25,287.35,295.75,2355.5142880698,0
+NVNO.US,D,20211110,000000,295.75,297.5,283.15,288.75,1940.6000019406001,0
+NVNO.US,D,20211111,000000,291.55,291.9,278.25,280,3166.714288881,0
+NVNO.US,D,20211112,000000,280,286.933,269.5,274.75,3482.2857177680003,0
+NVNO.US,D,20211115,000000,271.95,280,269.5,278.25,1402.2285728308,0
+NVNO.US,D,20211116,000000,280.7,282.1,268.1,274.75,1251.7428583946,0
+NVNO.US,D,20211117,000000,274.75,274.75,250.253,256.9,4382.85714724,0
+NVNO.US,D,20211118,000000,259,262.85,248.85,250.25,1644.571430216,0
+NVNO.US,D,20211119,000000,251.3,262.5,250.25,259,1590.9428587338,0
+NVNO.US,D,20211122,000000,263.55,268.1,253.75,259.7,2303.3142880176,0
+NVNO.US,D,20211123,000000,259,259,246.095,254.1,1124.9428582678,0
+NVNO.US,D,20211124,000000,250.25,255.15,246.05,252.7,1810.0285732386,0
+NVNO.US,D,20211126,000000,248.15,253.75,238.007,252,2165.6285735942,0
+NVNO.US,D,20211129,000000,257.6,258.65,241.5,246.75,1672.0285731006,0
+NVNO.US,D,20211130,000000,243.25,250.25,232.75,234.5,2617.2285740458,0
+NVNO.US,D,20211201,000000,238.35,250.869,226.8,228.9,1308.7428584516001,0
+NVNO.US,D,20211202,000000,227.15,233.796,215.25,221.55,4647.6571475048,0
+NVNO.US,D,20211203,000000,225.05,226.1,210.7,218.05,4109.6285755382005,0
+NVNO.US,D,20211206,000000,218.75,232.4,218.75,232.4,1679.285715965,0
+NVNO.US,D,20211207,000000,231.7,250.25,231.7,247.8,1268.1428584110001,0
+NVNO.US,D,20211208,000000,250.6,252,241.5,247.45,1421.6571442788,0
+NVNO.US,D,20211209,000000,244.702,247.8,236.25,241.15,6988.9428641318,0
+NVNO.US,D,20211210,000000,250.95,254.8,239.75,253.75,1239.7428583826,0
+NVNO.US,D,20211213,000000,249.9,255.15,236.25,242.2,1795.5428589384,0
+NVNO.US,D,20211214,000000,238,240.45,216.3,221.2,2518.7714310902,0
+NVNO.US,D,20211215,000000,223.3,238,212.45,223.3,2118.8000021188,0
+NVNO.US,D,20211216,000000,226.45,235.55,224,224.35,1055.9428581988,0
+NVNO.US,D,20211217,000000,225.4,240.45,222.95,234.85,1783.7714303552,0
+NVNO.US,D,20211220,000000,228.2,239.046,227.5,234.5,1385.4571442426,0
+NVNO.US,D,20211221,000000,238.7,238.7,229.106,234.85,717.6285721462,0
+NVNO.US,D,20211222,000000,227.675,245.35,224.35,238.35,1043.6857153294,0
+NVNO.US,D,20211223,000000,236.6,242.9,227.5,237.65,986.0285724146,0
+NVNO.US,D,20211227,000000,234.85,237.65,228.55,234.15,596.285714882,0
+NVNO.US,D,20211228,000000,231.35,236.95,225.4,228.55,1603.714287318,0
+NVNO.US,D,20211229,000000,229.6,233.8,226.1,227.15,1081.9714296534,0
+NVNO.US,D,20211230,000000,227.15,229.95,220.325,221.55,1909.3142876236,0
+NVNO.US,D,20211231,000000,220.5,236.95,220.5,230.65,787.3428579302,0
+NVNO.US,D,20220103,000000,235.9,249.2,228.9,245,1513.1714300846,0
+NVNO.US,D,20220104,000000,249.2,249.2,234.5,243.6,1231.5428583744,0
+NVNO.US,D,20220105,000000,242.2,246.925,232.75,241.15,1946.8285733754,0
+NVNO.US,D,20220106,000000,239.036,239.746,228.55,232.75,262.3714288338,0
+NVNO.US,D,20220107,000000,238,239.312,227.5,228.9,747.2571436044,0
+NVNO.US,D,20220110,000000,229.95,233.45,221.924,233.45,639.714286354,0
+NVNO.US,D,20220111,000000,234.85,243.6,227.15,242.9,848.9142865632,0
+NVNO.US,D,20220112,000000,242.9,245.448,230.3,232.05,645.9428577888,0
+NVNO.US,D,20220113,000000,231.7,233.45,226.8,227.5,940.2000009402,0
+NVNO.US,D,20220114,000000,227.269,229.6,222.25,224,1350.285715636,0
+NVNO.US,D,20220118,000000,232.746,232.746,217.703,224,1182.142858325,0
+NVNO.US,D,20220119,000000,226.73,227.5,219.1,220.5,747.8285721764,0
+NVNO.US,D,20220120,000000,228.55,234.15,210.7,217.7,623.7428577666,0
+NVNO.US,D,20220121,000000,217.7,217.7,202.3,203,2381.857145239,0
+NVNO.US,D,20220124,000000,196.35,202.3,182,188.65,6900.0285783286,0
+NVNO.US,D,20220125,000000,193.2,208.6,193.2,206.85,1047.6571439048,0
+NVNO.US,D,20220126,000000,208.25,212.1,189.35,205.45,864.3142865786,0
+NVNO.US,D,20220127,000000,199.5,206.15,188.65,194.25,1088.5142868028,0
+NVNO.US,D,20220128,000000,195.433,195.65,182,185.85,1717.6000017176,0
+NVNO.US,D,20220131,000000,199.15,199.5,192.5,192.85,440.9714290124,0
+NVNO.US,D,20220201,000000,195.65,199.559,180.25,192.5,2126.7714306982,0
+NVNO.US,D,20220202,000000,191.1,193.55,185.85,189,956.0571438132,0
+NVNO.US,D,20220203,000000,189.35,197.05,185.5,194.25,992.6857152784,0
+NVNO.US,D,20220204,000000,191.1,192.496,177.1,186.375,4297.3428614402,0
+NVNO.US,D,20220207,000000,189.875,190.75,184.45,187.25,437.9714290094,0
+NVNO.US,D,20220208,000000,187.25,191.1,180.25,185.85,1219.9142869342,0
+NVNO.US,D,20220209,000000,186.55,192.15,181.825,192.146,2183.8857164696,0
+NVNO.US,D,20220210,000000,189.875,192.5,186.9,189.7,840.1142865544,0
+NVNO.US,D,20220211,000000,191.8,191.8,177.404,185.5,1489.000001489,0
+NVNO.US,D,20220214,000000,185.5,185.5,182.35,182.35,424.9428575678,0
+NVNO.US,D,20220215,000000,183.75,184.8,179.672,183.4,1337.4285727660001,0
+NVNO.US,D,20220216,000000,180.267,185.5,177.152,180.25,2323.2857166090002,0
+NVNO.US,D,20220217,000000,183.4,183.4,165.476,171.594,2717.571431289,0
+NVNO.US,D,20220218,000000,190.75,190.75,166.6,171.15,1087.14285823,0
+NVNO.US,D,20220222,000000,171.5,172.9,159.6,159.6,2927.14286007,0
+NVNO.US,D,20220223,000000,163.275,163.275,152.6,154.7,3254.4571461116,0
+NVNO.US,D,20220224,000000,148.4,159.95,142.8,158.9,1736.8857160226,0
+NVNO.US,D,20220225,000000,170.1,178.5,164.15,176.305,2241.3142879556,0
+NVNO.US,D,20220228,000000,183.75,183.75,173.25,176.4,919.1714294906,0
+NVNO.US,D,20220301,000000,176.4,184.1,173.6,183.4,865.8857151516,0
+NVNO.US,D,20220302,000000,185.5,185.5,178.85,185.15,793.1714293646,0
+NVNO.US,D,20220303,000000,186.55,186.55,175.315,183.05,951.2000009512,0
+NVNO.US,D,20220304,000000,175.7,178.5,170.1,171.85,1404.2285728328,0
+NVNO.US,D,20220307,000000,170.355,180.25,170.1,178.5,632.428572061,0
+NVNO.US,D,20220308,000000,180.25,180.25,170.1,176.05,485.6857147714,0
+NVNO.US,D,20220309,000000,171.5,183.05,171.5,181.272,633.3142863476,0
+NVNO.US,D,20220310,000000,181.3,182.35,169.05,179.9,507.6285719362,0
+NVNO.US,D,20220311,000000,175,178.5,171.5,173.6,189.571428761,0
+NVNO.US,D,20220314,000000,175.7,175.7,155.75,160.65,1559.0857158448,0
+NVNO.US,D,20220315,000000,164.15,164.15,159.6,159.6,421.7714289932,0
+NVNO.US,D,20220316,000000,175,175,160.65,169.4,977.285715263,0
+NVNO.US,D,20220317,000000,173.25,181.65,161.7,181.65,1669.2000016692,0
+NVNO.US,D,20220318,000000,178.85,182.7,173.25,182.7,438.6571432958,0
+NVNO.US,D,20220321,000000,178.15,180.25,170.1,178.15,5218.6571480758,0
+NVNO.US,D,20220322,000000,176.05,183.05,172.217,182.7,451.3142861656,0
+NVNO.US,D,20220323,000000,179.9,185.85,175,182,1158.285715444,0
+NVNO.US,D,20220324,000000,178.5,184.8,170.45,175,962.1714295336,0
+NVNO.US,D,20220325,000000,172.025,175,166.25,168,392.5428575354,0
+NVNO.US,D,20220328,000000,168,217,168,212.8,8666.7714372382,0
+NVNO.US,D,20220329,000000,206.5,224,204.4,215.6,2702.9428598458,0
+NVNO.US,D,20220330,000000,214.2,225.75,207.203,219.45,1478.0285729066,0
+NVNO.US,D,20220331,000000,221.2,229.6,217.35,222.95,1171.3714297428,0
+NVNO.US,D,20220401,000000,212.8,229.25,212.8,225.05,1586.5142873008,0
+NVNO.US,D,20220404,000000,224.696,232.746,219.625,227.5,1029.2285724578,0
+NVNO.US,D,20220405,000000,231,231,219.8,226.1,752.5142864668001,0
+NVNO.US,D,20220406,000000,218.4,227.458,210.35,211.75,1126.0571439832,0
+NVNO.US,D,20220407,000000,204.75,215.775,204.75,211.925,658.3428578012,0
+NVNO.US,D,20220408,000000,215.425,215.425,200.2,200.2,938.8000009388,0
+NVNO.US,D,20220411,000000,206.15,217.605,186.55,189,1648.9428587918,0
+NVNO.US,D,20220412,000000,195.3,198.8,188.65,191.1,502.3714290738,0
+NVNO.US,D,20220413,000000,196.35,199.15,186.55,187.95,1307.0571441642,0
+NVNO.US,D,20220414,000000,188.3,195.3,188.3,189.49,259.8857145456,0
+NVNO.US,D,20220418,000000,189,189,175,175,1272.2000012722,0
+NVNO.US,D,20220419,000000,176.4,185.5,162.05,162.05,1791.2285732198,0
+NVNO.US,D,20220420,000000,174.3,174.3,157.5,159.6,2322.428573751,0
+NVNO.US,D,20220421,000000,159.25,171.5,159.25,169.75,763.285715049,0
+NVNO.US,D,20220422,000000,166.25,171.85,161,169.75,1083.4571439406,0
+NVNO.US,D,20220425,000000,163.803,169.05,163.45,166.6,1449.3428585922,0
+NVNO.US,D,20220426,000000,166.6,166.6,159.25,162.4,672.9428578158,0
+NVNO.US,D,20220427,000000,164.5,166.075,158.55,161,675.7714292472,0
+NVNO.US,D,20220428,000000,163.1,163.8,154,159.95,1410.0857156958,0
+NVNO.US,D,20220429,000000,155.05,163.45,155.05,157.5,554.4000005544,0
+NVNO.US,D,20220502,000000,157.5,160.65,154.7,160.65,684.3714292558,0
+NVNO.US,D,20220503,000000,157.853,168,156.103,159.25,497.6857147834,0
+NVNO.US,D,20220504,000000,159.6,160.3,153.3,158.2,584.8857148706,0
+NVNO.US,D,20220505,000000,163.1,163.1,154.35,157.15,351.857143209,0
+NVNO.US,D,20220506,000000,160.3,160.3,152.25,152.6,767.857143625,0
+NVNO.US,D,20220509,000000,154,154,138.25,139.125,1499.142858642,0
+NVNO.US,D,20220510,000000,145.6,151.2,142.8,151.2,641.857143499,0
+NVNO.US,D,20220511,000000,148.05,150.402,135.803,141.05,1126.9714296984,0
+NVNO.US,D,20220512,000000,140.105,146.3,137.2,145.95,655.428572084,0
+NVNO.US,D,20220513,000000,143.5,152.25,143.5,143.5,975.3142866896001,0
+NVNO.US,D,20220516,000000,139.3,151.721,138.95,145.95,472.1714290436,0
+NVNO.US,D,20220517,000000,152.631,152.631,145.6,148.4,697.2285721258,0
+NVNO.US,D,20220518,000000,144.203,150.15,144.203,147.7,205.2000002052,0
+NVNO.US,D,20220519,000000,146.996,152.6,145.25,152.25,629.4571434866,0
+NVNO.US,D,20220520,000000,152.95,154.35,143.85,145.6,909.5142866238,0
+NVNO.US,D,20220523,000000,151.55,156.1,144.55,149.8,274.0285717026,0
+NVNO.US,D,20220524,000000,150.5,151.9,142.1,143.5,648.000000648,0
+NVNO.US,D,20220525,000000,145.215,146.037,138.95,144.2,776.428572205,0
+NVNO.US,D,20220526,000000,140.35,144.55,140.35,142.1,412.2000004122,0
+NVNO.US,D,20220527,000000,143.146,145.95,141.75,145.425,193.571428765,0
+NVNO.US,D,20220531,000000,145.95,146.3,140.7,143.15,407.0285718356,0
+NVNO.US,D,20220601,000000,142.8,146.3,139.3,145.6,1348.5428584914,0
+NVNO.US,D,20220602,000000,146.996,148.925,143.85,147.35,362.285714648,0
+NVNO.US,D,20220603,000000,149.275,151.9,145.6,150.15,384.857143242,0
+NVNO.US,D,20220606,000000,151.55,151.55,139.3,140.35,1323.4571441806,0
+NVNO.US,D,20220607,000000,144.55,144.55,131.95,133.7,3563.8285749924003,0
+NVNO.US,D,20220608,000000,137.9,142.1,132.65,142.1,1050.3428581932,0
+NVNO.US,D,20220609,000000,140.378,142.45,131.95,131.95,636.7714292082001,0
+NVNO.US,D,20220610,000000,133,134.54,129.153,132.3,1833.8285732624001,0
+NVNO.US,D,20220613,000000,128.418,129.15,118.3,119.7,1572.6857158584,0
+NVNO.US,D,20220614,000000,119.7,122.5,118.3,118.65,697.0571435542,0
+NVNO.US,D,20220615,000000,121.1,124.25,117.25,124.25,1172.9714297444,0
+NVNO.US,D,20220616,000000,121.544,123.2,119.518,122.85,877.4000008774,0
+NVNO.US,D,20220617,000000,122.325,126,119.689,126,1685.8857159716001,0
+NVNO.US,D,20220621,000000,129.15,134.431,122.983,130.55,623.8000006238,0
+NVNO.US,D,20220622,000000,123.2,135.8,123.2,135.1,758.4571436156,0
+NVNO.US,D,20220623,000000,136.15,136.15,129.5,134.75,392.6571432498,0
+NVNO.US,D,20220624,000000,127.75,136.15,127.75,133,606.8857148926,0
+NVNO.US,D,20220627,000000,131.6,135.411,130.2,134.225,676.0857149618,0
+NVNO.US,D,20220628,000000,132.3,133.7,128.807,133,165.000000165,0
+NVNO.US,D,20220629,000000,133,133.7,129.85,129.85,125.285714411,0
+NVNO.US,D,20220630,000000,134.75,134.75,127.75,132.3,383.9142860982,0
+NVNO.US,D,20220701,000000,131.25,138.25,131.075,135.45,276.6285717052,0
+NVNO.US,D,20220705,000000,133.35,144.9,133.175,144.025,505.0571433622,0
+NVNO.US,D,20220706,000000,144.9,150.85,140.269,149.8,513.0285719416,0
+NVNO.US,D,20220707,000000,152.6,154.7,149.1,154.7,377.8285718064,0
+NVNO.US,D,20220708,000000,155.75,174.3,154.7,174.3,2212.3142879266,0
+NVNO.US,D,20220711,000000,174.3,176.4,168,174.3,410.285714696,0
+NVNO.US,D,20220712,000000,178.5,178.5,162.4,174.65,684.2285721128001,0
+NVNO.US,D,20220713,000000,175.231,176.05,167.3,175,364.2285717928,0
+NVNO.US,D,20220714,000000,178.85,178.85,168.003,175,731.1142864454,0
+NVNO.US,D,20220715,000000,183.05,185.85,173.95,185.5,672.2571435294,0
+NVNO.US,D,20220718,000000,178.85,179.55,157.85,174.3,2193.0857164788,0
+NVNO.US,D,20220719,000000,177.1,177.1,171.153,174.65,571.3142862856,0
+NVNO.US,D,20220720,000000,176.4,178.5,170.8,176.75,624.8857149106,0
+NVNO.US,D,20220721,000000,182.346,182.346,175.7,180.775,641.9714292134,0
+NVNO.US,D,20220722,000000,181.3,182.7,175.7,178.15,597.4857148832,0
+NVNO.US,D,20220725,000000,178.15,182,175,181.65,944.9428580878,0
+NVNO.US,D,20220726,000000,175.35,182,175.35,179.55,227.14285737,0
+NVNO.US,D,20220727,000000,181.3,183.4,178.5,179.2,429.9714290014,0
+NVNO.US,D,20220728,000000,178.85,185.85,178.85,184.45,443.428571872,0
+NVNO.US,D,20220729,000000,185.846,185.85,182.371,185.15,147.428571576,0
+NVNO.US,D,20220801,000000,184.131,187.6,183.4,183.4,46.7714286182,0
+NVNO.US,D,20220802,000000,184.625,184.796,177.45,180.25,562.7428577056,0
+NVNO.US,D,20220803,000000,188.3,188.3,180.25,184.8,305.9428574488,0
+NVNO.US,D,20220804,000000,188.3,207.2,183.75,200.55,1281.9142869962,0
+NVNO.US,D,20220805,000000,197.75,209.65,197.75,208.25,1101.285715387,0
+NVNO.US,D,20220808,000000,207.9,207.9,201.25,203,908.6571437658,0
+NVNO.US,D,20220809,000000,196.7,203.7,192.339,193.55,607.571429179,0
+NVNO.US,D,20220810,000000,200.9,211.75,191.45,211.75,565.8285719944,0
+NVNO.US,D,20220811,000000,211.75,213.5,204.05,210,1057.6000010576,0
+NVNO.US,D,20220812,000000,212.446,212.446,205.705,208.6,636.2285720648,0
+NVNO.US,D,20220815,000000,199.85,214.2,199.85,204.05,285.88571457160003,0
+NVNO.US,D,20220816,000000,214.9,214.9,201.95,203,840.9142865552,0
+NVNO.US,D,20220817,000000,205.8,216.3,200.9,209.3,496.6285719252,0
+NVNO.US,D,20220818,000000,211.4,220.15,210,220.15,1061.285715347,0
+NVNO.US,D,20220819,000000,220.85,221.2,214.55,219.8,409.7714289812,0
+NVNO.US,D,20220822,000000,220.5,236.6,218.4,229.95,1306.0571441632,0
+NVNO.US,D,20220823,000000,227.5,235.9,227.5,235.9,671.8000006718,0
+NVNO.US,D,20220824,000000,233.1,243.95,229.95,238.7,1425.0285728536,0
+NVNO.US,D,20220825,000000,246.4,250.25,239.925,245.7,1647.1714302186,0
+NVNO.US,D,20220826,000000,249.2,252.143,241.521,244.65,1796.9714303684,0
+NVNO.US,D,20220829,000000,242.55,255.146,239.225,253.4,2364.6000023646,0
+NVNO.US,D,20220830,000000,262.15,262.15,248.164,252.7,1541.3142872556,0
+NVNO.US,D,20220831,000000,252,259,252,259,508.857143366,0
+NVNO.US,D,20220901,000000,252.094,259.35,250.95,256.9,449.05714330620003,0
+NVNO.US,D,20220902,000000,253.75,258.65,250.603,252.388,501.571429073,0
+NVNO.US,D,20220906,000000,257.25,262.384,252,258.3,1879.6000018796,0
+NVNO.US,D,20220907,000000,255.85,270.522,255.5,269.5,896.6571437538,0
+NVNO.US,D,20220908,000000,268.45,273.329,262.15,264.25,936.6571437938001,0
+NVNO.US,D,20220909,000000,260.75,271.246,256.9,256.9,821.1714293926,0
+NVNO.US,D,20220912,000000,265.65,274.75,257.516,273.7,1220.00000122,0
+NVNO.US,D,20220913,000000,275.45,276.15,265.3,269.85,2336.3714309078,0
+NVNO.US,D,20220914,000000,270.203,276.85,270.2,273.7,1022.7428581656001,0
+NVNO.US,D,20220915,000000,268.1,277.55,268.1,273.35,392.5428575354,0
+NVNO.US,D,20220916,000000,269.5,273,266,266,1972.7714305442,0
+NVNO.US,D,20220919,000000,269.5,271.25,259,261.45,1176.4571440336001,0
+NVNO.US,D,20220920,000000,262.85,266.7,260.75,261.45,1134.714286849,0
+NVNO.US,D,20220921,000000,268.8,268.8,229.6,238,2787.0571456442,0
+NVNO.US,D,20220922,000000,238,247.362,220.85,222.25,1922.3142876366,0
+NVNO.US,D,20220923,000000,220.15,226.1,210,215.6,2359.7142880740003,0
+NVNO.US,D,20220926,000000,213.538,217.924,204.75,204.75,1757.2571446144,0
+NVNO.US,D,20220927,000000,213.563,218.4,210.7,211.75,1252.2571441094,0
+NVNO.US,D,20220928,000000,211.75,222.25,211.75,217,670.6571435278,0
+NVNO.US,D,20220929,000000,214.55,221.2,214.55,221.2,285.5142859998,0
+NVNO.US,D,20220930,000000,223.65,226.8,219.8,219.8,576.8857148626,0
+NVNO.US,D,20221003,000000,219.1,226.8,219.1,226.8,319.8285717484,0
+NVNO.US,D,20221004,000000,224,232.05,224,227.5,534.0857148198,0
+NVNO.US,D,20221005,000000,230.3,236.25,228.9,231,774.1142864884,0
+NVNO.US,D,20221006,000000,231,232.4,224.353,225.75,379.1142860934,0
+NVNO.US,D,20221007,000000,225.75,226.884,215.6,218.05,523.6285719522,0
+NVNO.US,D,20221010,000000,216.65,217,205.8,210,786.000000786,0
+NVNO.US,D,20221011,000000,202.65,213.122,202.65,206.15,474.6285719032,0
+NVNO.US,D,20221012,000000,206.5,208.25,204.05,204.05,472.3428576152,0
+NVNO.US,D,20221013,000000,205.1,210.7,198.1,210.7,191.0857144768,0
+NVNO.US,D,20221014,000000,207.326,209.65,198.597,200.9,353.65714321080003,0
+NVNO.US,D,20221017,000000,200.9,210,200.9,208.6,451.5428575944,0
+NVNO.US,D,20221018,000000,208.6,214.2,208.6,212.45,214.8285716434,0
+NVNO.US,D,20221019,000000,214.55,214.55,206.15,207.9,288.05714314520003,0
+NVNO.US,D,20221020,000000,208.95,208.95,206.15,206.16,125.2000001252,0
+NVNO.US,D,20221021,000000,208.6,214.9,204.75,214.55,816.3142865306,0
+NVNO.US,D,20221024,000000,212.8,217.875,212.45,213.15,58.714285773,0
+NVNO.US,D,20221025,000000,215.25,219.45,214.9,218.05,213.0857144988,0
+NVNO.US,D,20221026,000000,219.8,221.55,214.2,217.35,157.8000001578,0
+NVNO.US,D,20221027,000000,217.773,220.85,213.5,215.95,283.0285717116,0
+NVNO.US,D,20221028,000000,217.875,221.196,215.957,218.75,45.7714286172,0
+NVNO.US,D,20221031,000000,217.35,220.85,213.5,220.15,197.5428573404,0
+NVNO.US,D,20221101,000000,220.15,220.85,216.3,220.85,82.0857143678,0
+NVNO.US,D,20221102,000000,223.65,223.65,210.35,211.75,286.6571431438,0
+NVNO.US,D,20221103,000000,209.65,210.7,204.75,208.95,299.8000002998,0
+NVNO.US,D,20221104,000000,208.6,211.4,204.75,208.25,263.0857145488,0
+NVNO.US,D,20221107,000000,209.65,213.5,206.15,207.725,733.6857150194,0
+NVNO.US,D,20221108,000000,206.15,209.405,204.75,206.325,177.65714303480001,0
+NVNO.US,D,20221109,000000,205.8,205.8,198.1,199.15,578.9714291504,0
+NVNO.US,D,20221110,000000,204.75,207.55,200.287,204.4,76.5142857908,0
+NVNO.US,D,20221111,000000,196.073,214.2,196,213.15,1111.2285725398,0
+NVNO.US,D,20221114,000000,208.95,215.6,208.95,212.8,221.571428793,0
+NVNO.US,D,20221115,000000,211.536,214.55,209.653,214.55,223.0571430802,0
+NVNO.US,D,20221116,000000,211.05,213.853,203.7,208.6,590.142857733,0
+NVNO.US,D,20221117,000000,208.593,210.483,203.7,208.6,1139.571429711,0
+NVNO.US,D,20221118,000000,207.046,211.05,204.05,208.6,278.6571431358,0
+NVNO.US,D,20221121,000000,207.2,209.352,204.05,204.4,256.5142859708,0
+NVNO.US,D,20221122,000000,203.35,207.9,202.72,203.7,127.42857155600001,0
+NVNO.US,D,20221123,000000,203.7,206.65,202.3,204.834,139.714285854,0
+NVNO.US,D,20221125,000000,206.5,207.196,206.15,206.15,25.428571454,0
+NVNO.US,D,20221128,000000,197.4,207.2,197.4,207.2,228.142857371,0
+NVNO.US,D,20221129,000000,207.2,207.2,204.75,204.925,135.142857278,0
+NVNO.US,D,20221130,000000,206.5,206.5,203,206.5,825.2285722538,0
+NVNO.US,D,20221201,000000,203.7,206.5,202.303,203.35,163.2571430204,0
+NVNO.US,D,20221202,000000,205.1,207.9,203.353,207.511,515.7428576586,0
+NVNO.US,D,20221205,000000,207.55,208.25,206.5,207.55,87.285714373,0
+NVNO.US,D,20221206,000000,208.6,208.6,206.5,206.5,107.8000001078,0
+NVNO.US,D,20221207,000000,210.7,210.7,205.45,207.2,265.6285716942,0
+NVNO.US,D,20221208,000000,205.453,205.576,203,204.4,322.7428574656,0
+NVNO.US,D,20221209,000000,202.65,203.7,199.5,201.95,473.9428576168,0
+NVNO.US,D,20221212,000000,203,203,192.5,195.3,638.6285720672,0
+NVNO.US,D,20221213,000000,196.35,196.35,187.334,192.15,453.0285718816,0
+NVNO.US,D,20221214,000000,192.15,194.25,191.8,193.55,132.4857144182,0
+NVNO.US,D,20221215,000000,192.076,192.076,182,183.05,664.0857149498,0
+NVNO.US,D,20221216,000000,177.1,183.05,177.1,183.05,1761.0857160468,0
+NVNO.US,D,20221219,000000,183.05,183.05,174.643,176.225,461.4571433186,0
+NVNO.US,D,20221220,000000,177.261,177.877,170.45,170.45,650.2000006502,0
+NVNO.US,D,20221221,000000,177.572,178.5,170.8,174.65,604.4857148902,0
+NVNO.US,D,20221222,000000,173.25,177.45,171.5,174.996,215.857143073,0
+NVNO.US,D,20221223,000000,176.05,176.05,157.5,158.9,2364.6571452218,0
+NVNO.US,D,20221227,000000,158.2,162.05,157.5,159.25,853.2000008532,0
+NVNO.US,D,20221228,000000,161,163.45,158.9,162.837,507.6857147934,0
+NVNO.US,D,20221229,000000,159.253,177.45,159.253,173.25,832.6571436898,0
+NVNO.US,D,20221230,000000,173.25,179.2,173.25,178.5,434.6000004346,0
+NVNO.US,D,20230103,000000,179.9,180.25,173.194,175.525,220.0857145058,0
+NVNO.US,D,20230104,000000,173.95,183.4,173.95,181.65,305.14285744800003,0
+NVNO.US,D,20230105,000000,177.8,179.9,176.75,179.9,169.40000016940002,0
+NVNO.US,D,20230106,000000,180.25,182.35,179.725,179.9,321.5142860358,0
+NVNO.US,D,20230109,000000,187.95,187.95,177.453,178.15,142.65714299980002,0
+NVNO.US,D,20230110,000000,178.15,181.653,178.15,181.422,174.3142858886,0
+NVNO.US,D,20230111,000000,181.3,181.716,177.1,177.1,450.6000004506,0
+NVNO.US,D,20230112,000000,176.75,179.55,173.6,175.35,457.1428576,0
+NVNO.US,D,20230113,000000,180.778,180.778,163.8,164.85,1704.6571445618001,0
+NVNO.US,D,20230117,000000,170.8,173.341,164.5,164.822,738.7714293102,0
+NVNO.US,D,20230118,000000,164.15,168.346,164.15,166.075,445.0571433022,0
+NVNO.US,D,20230119,000000,164.85,170.1,164.85,170.1,131.62857156020002,0
+NVNO.US,D,20230120,000000,169.904,171.15,166.95,170.8,398.0571432552,0
+NVNO.US,D,20230123,000000,168.7,171.15,168.7,169.4,247.2285716758,0
+NVNO.US,D,20230124,000000,170.8,174.3,168.7,171.188,215.17142878660002,0
+NVNO.US,D,20230125,000000,168,172.55,168,170.45,386.8000003868,0
+NVNO.US,D,20230126,000000,172.2,174.3,171.5,171.5,367.6285717962,0
+NVNO.US,D,20230127,000000,175.35,184.45,171.608,184.45,1438.57143001,0
+NVNO.US,D,20230130,000000,184.8,186.55,182.7,185.85,94.142857237,0
+NVNO.US,D,20230131,000000,186.025,203,186.025,197.05,1508.714287223,0
+NVNO.US,D,20230201,000000,201.6,211.4,201.246,210.7,408.4000004084,0
+NVNO.US,D,20230202,000000,218.05,220.85,211.75,220.5,1257.428572686,0
+NVNO.US,D,20230203,000000,217,220.5,213.916,218.05,350.4000003504,0
+NVNO.US,D,20230206,000000,227.15,227.15,217,220.15,215.4857145012,0
+NVNO.US,D,20230207,000000,218.75,220.146,215.6,216.3,239.3428573822,0
+NVNO.US,D,20230208,000000,212.1,218.4,211.75,218.05,535.9714291074,0
+NVNO.US,D,20230209,000000,217.7,218.575,212.1,216.65,937.2000009372,0
+NVNO.US,D,20230210,000000,216.615,218.4,212.45,215.6,382.000000382,0
+NVNO.US,D,20230213,000000,218.75,218.75,211.4,212.1,343.3714289148,0
+NVNO.US,D,20230214,000000,212.8,213.5,210.353,211.75,271.51428598580003,0
+NVNO.US,D,20230215,000000,208.6,210,206.5,209.65,527.5428576704,0
+NVNO.US,D,20230216,000000,206.5,206.57,195.65,198.765,868.0571437252,0
+NVNO.US,D,20230217,000000,198.8,200.637,197.029,197.4,232.3714288038,0
+NVNO.US,D,20230221,000000,198.8,199.15,190.4,193.2,295.6857145814,0
+NVNO.US,D,20230222,000000,189.35,199.129,189.07,192.15,268.0857145538,0
+NVNO.US,D,20230223,000000,193.55,199.15,191.019,197.75,703.9428578468,0
+NVNO.US,D,20230224,000000,197.501,197.501,193.55,193.55,161.2571430184,0
+NVNO.US,D,20230227,000000,193.55,199.85,193.55,199.01,612.0571434692,0
+NVNO.US,D,20230228,000000,198.726,203.35,198.45,203,268.57142884,0
+NVNO.US,D,20230301,000000,201.6,206.185,199.853,204.05,284.6000002846,0
+NVNO.US,D,20230302,000000,201.25,207.385,201.25,204.298,426.6857147124,0
+NVNO.US,D,20230303,000000,203.7,205.8,198.1,199.85,488.57142906,0
+NVNO.US,D,20230306,000000,196.35,197.75,192.5,193.287,914.4571437716,0
+NVNO.US,D,20230307,000000,193.2,195.219,192.5,192.85,149.4571430066,0
+NVNO.US,D,20230308,000000,192.85,193.2,188.65,190.4,892.4571437496,0
+NVNO.US,D,20230309,000000,190.575,191.096,182.7,182.7,680.8571435380001,0
+NVNO.US,D,20230310,000000,183.75,183.75,175,175.756,462.9142861772,0
+NVNO.US,D,20230313,000000,170.8,178.85,170.8,175.35,369.4000003694,0
+NVNO.US,D,20230314,000000,178.85,185.85,178.85,182.35,423.7428575666,0
+NVNO.US,D,20230315,000000,179.9,184.45,177.45,180.6,421.285714707,0
+NVNO.US,D,20230316,000000,183.75,185.85,180.25,185.15,752.7428578956,0
+NVNO.US,D,20230317,000000,183.123,183.575,177.1,177.45,2199.5142879138,0
+NVNO.US,D,20230320,000000,176.05,185.85,171.85,171.85,676.714286391,0
+NVNO.US,D,20230321,000000,173.075,176.75,173.075,175.35,232.7714288042,0
+NVNO.US,D,20230322,000000,176.445,176.75,171.5,171.5,1722.1142874364,0
+NVNO.US,D,20230323,000000,175.35,176.302,171.5,171.5,461.71428617600003,0
+NVNO.US,D,20230324,000000,171.5,171.503,167.125,168,616.2000006162,0
+NVNO.US,D,20230327,000000,167.3,170.45,161.175,166.6,1822.3142875366,0
+NVNO.US,D,20230328,000000,165.2,172.2,163.1,163.1,1186.3142869006,0
+NVNO.US,D,20230329,000000,166.25,169.05,163.8,165.55,824.571429396,0
+NVNO.US,D,20230330,000000,165.9,166.6,161.35,166.6,202.6000002026,0
+NVNO.US,D,20230331,000000,166.6,170.446,163.8,163.8,733.1142864474,0
+NVNO.US,D,20230403,000000,161.7,168.7,161.7,168.7,197.9428573408,0
+NVNO.US,D,20230404,000000,169.75,178.5,165.55,178.15,1304.28571559,0
+NVNO.US,D,20230405,000000,178.16,183.05,178.15,181.65,475.4571433326,0
+NVNO.US,D,20230406,000000,177.8,179.427,175.7,175.7,452.000000452,0
+NVNO.US,D,20230410,000000,176.75,179.9,175.7,179.9,189.3428573322,0
+NVNO.US,D,20230411,000000,178.545,180.25,175,177.45,545.3714291168,0
+NVNO.US,D,20230412,000000,177.1,178.5,166.6,169.925,1176.3714297478,0
+NVNO.US,D,20230413,000000,175.189,175.35,164.85,164.85,524.8285719534,0
+NVNO.US,D,20230414,000000,165.2,170.912,165.2,167.3,406.8857146926,0
+NVNO.US,D,20230417,000000,170.8,170.8,167.3,167.3,346.9714289184,0
+NVNO.US,D,20230418,000000,168.28,168.28,164.5,167.125,460.857143318,0
+NVNO.US,D,20230419,000000,170.53,170.53,156.45,160.097,1590.00000159,0
+NVNO.US,D,20230420,000000,156.8,160.069,154.35,154.35,698.8000006988,0
+NVNO.US,D,20230421,000000,154,154,143.5,147,2087.8857163736,0
+NVNO.US,D,20230424,000000,147.35,147.7,136.15,138.425,2722.571431294,0
+NVNO.US,D,20230425,000000,139.65,140,134.75,135.8,540.6285719692,0
+NVNO.US,D,20230426,000000,136.825,139.3,135.8,136.5,536.571429108,0
+NVNO.US,D,20230427,000000,143.5,147,136.15,147,1884.8000018848,0
+NVNO.US,D,20230428,000000,148.4,148.4,141.05,141.925,419.1142861334,0
+NVNO.US,D,20230501,000000,154,154,137.203,139.3,621.857143479,0
+NVNO.US,D,20230502,000000,140.7,141.725,137.9,139.65,560.5428577034,0
+NVNO.US,D,20230503,000000,138.6,144.896,138.6,141.4,160.6285715892,0
+NVNO.US,D,20230504,000000,139.65,142.1,128.1,130.2,2743.2285741718,0
+NVNO.US,D,20230505,000000,129.85,134.75,128.45,128.45,430.714286145,0
+NVNO.US,D,20230508,000000,129.5,134.05,126.7,127.4,879.9142865942,0
+NVNO.US,D,20230509,000000,130.2,144.2,128.8,143.85,2444.3142881586,0
+NVNO.US,D,20230510,000000,143.85,157.85,138.95,157.125,2267.1714308386,0
+NVNO.US,D,20230511,000000,158.9,168,148.75,165.9,3182.4857174682,0
+NVNO.US,D,20230512,000000,168.35,168.35,158.55,159.25,657.9714292294,0
+NVNO.US,D,20230515,000000,151.55,161.612,143.5,143.85,1936.285716222,0
+NVNO.US,D,20230516,000000,143.5,143.5,138.6,138.603,367.3714289388,0
+NVNO.US,D,20230517,000000,137.9,138.495,134.05,136.15,683.2571435404,0
+NVNO.US,D,20230518,000000,137.55,139.202,134.75,137.55,279.5428574224,0
+NVNO.US,D,20230519,000000,137.55,139.3,133,133.7,519.9428576628001,0
+NVNO.US,D,20230522,000000,136.85,140.35,120.057,122.85,1679.9142873942,0
+NVNO.US,D,20230523,000000,124.25,131.25,119.35,121.8,1975.1142876894,0
+NVNO.US,D,20230524,000000,120.75,120.753,106.225,113.4,5035.142862178,0
+NVNO.US,D,20230525,000000,111.3,113.4,105.35,107.8,1599.4000015994,0
+NVNO.US,D,20230526,000000,109.2,117.096,107.8,112,570.8000005708,0
+NVNO.US,D,20230530,000000,108.5,110.11,98.9695,104.65,2551.4571454086,0
+NVNO.US,D,20230531,000000,101.153,107.1,101.153,101.85,1024.8000010248,0
+NVNO.US,D,20230601,000000,101.85,106.75,101.15,103.95,1441.8285728704,0
+NVNO.US,D,20230602,000000,106.05,110.95,100.45,110.6,1300.5428584434,0
+NVNO.US,D,20230605,000000,107.45,107.45,101.5,105.78,398.5428575414,0
+NVNO.US,D,20230606,000000,100.8,105.175,100.8,105,306.1714288776,0
+NVNO.US,D,20230607,000000,103.6,106.011,87.85,90.825,4538.8857188246,0
+NVNO.US,D,20230608,000000,91.7,101.15,91.7,96.95,1611.4571444686,0
+NVNO.US,D,20230609,000000,103.225,103.225,93.8,93.8,804.4000008044001,0
+NVNO.US,D,20230612,000000,94.15,97.1495,91.35,92.05,681.4571435386,0
+NVNO.US,D,20230613,000000,92.75,96.5965,92.75,93.1,1389.1142871034,0
+NVNO.US,D,20230614,000000,94.5,100.1,94.5,96.95,1078.2000010782,0
+NVNO.US,D,20230615,000000,98.35,102.9,98.35,101.5,396.9142861112,0
+NVNO.US,D,20230616,000000,104.3,105,100.1,101.5,505.31428621960004,0
+NVNO.US,D,20230620,000000,101.15,103.95,98.35,102.2,468.714286183,0
+NVNO.US,D,20230621,000000,102.9,102.9,95.55,95.55,1231.4000012314,0
+NVNO.US,D,20230622,000000,97.65,99.75,94.5,94.5,374.000000374,0
+NVNO.US,D,20230623,000000,98.714,98.714,91.35,92.75,362.4571432196,0
+NVNO.US,D,20230626,000000,96.25,102.2,92.75,98.7,480.5428576234,0
+NVNO.US,D,20230627,000000,98,101.85,98,101.85,518.4857148042,0
+NVNO.US,D,20230628,000000,99.05,102.735,98,98.7,583.3142862976,0
+NVNO.US,D,20230629,000000,104.3,104.3,98,100.45,476.5428576194,0
+NVNO.US,D,20230630,000000,100.8,108.325,100.8,107.8,246.8857145326,0
+NVNO.US,D,20230703,000000,105.7,117.25,105.175,113.4,472.3714290438,0
+NVNO.US,D,20230705,000000,112.987,122.5,112.822,119.7,845.428572274,0
+NVNO.US,D,20230706,000000,120.75,127.05,118.65,119.35,667.6571435248001,0
+NVNO.US,D,20230707,000000,119.35,137.9,119.35,137.9,1275.3714298468,0
+NVNO.US,D,20230710,000000,141.4,146.405,128.8,133.7,1569.6000015696,0
+NVNO.US,D,20230711,000000,133.7,149.1,128.275,144.2,2185.7142879,0
+NVNO.US,D,20230712,000000,147.35,148.4,137.725,145.6,459.428571888,0
+NVNO.US,D,20230713,000000,143.85,145.25,106.225,114.45,3594.8285750234,0
+NVNO.US,D,20230714,000000,114.45,117.6,106.4,110.6,2711.3142884256,0
+NVNO.US,D,20230717,000000,112.7,114.1,104.3,112.7,1751.5142874658,0
+NVNO.US,D,20230718,000000,109.9,129.15,107.8,127.4,2691.1714312626,0
+NVNO.US,D,20230719,000000,125.65,169.75,125.65,162.4,22716.2285941448,0
+NVNO.US,D,20230720,000000,162.4,173.6,157.85,162.4,6130.7428632736,0
+NVNO.US,D,20230721,000000,166.95,167.65,152.6,155.75,1558.6857158444,0
+NVNO.US,D,20230724,000000,158.55,177.016,158.55,170.8,3815.857146673,0
+NVNO.US,D,20230725,000000,172.9,184.1,166.253,184.1,2133.4857164192,0
+NVNO.US,D,20230726,000000,184.1,184.1,164.153,175,1987.2000019872,0
+NVNO.US,D,20230727,000000,175,177.45,171.5,172.2,502.6857147884,0
+NVNO.US,D,20230728,000000,171.85,178.5,168.329,178.15,1134.4571439916,0
+NVNO.US,D,20230731,000000,175.7,183.75,172.2,172.2,1333.1714299046,0
+NVNO.US,D,20230801,000000,176.05,181.3,168.003,181.3,990.2000009902,0
+NVNO.US,D,20230802,000000,180.95,186.9,173.6,186.9,1061.6571439188,0
+NVNO.US,D,20230803,000000,188.65,196,183.925,184.1,2542.0571453992,0
+NVNO.US,D,20230804,000000,183.75,187.25,175.35,178.85,1849.571430421,0
+NVNO.US,D,20230807,000000,178.85,178.85,161,162.4,2653.8285740824,0
+NVNO.US,D,20230808,000000,168.7,177.8,168.7,175,869.5428580124,0
+NVNO.US,D,20230809,000000,172.55,185.496,172.55,176.75,1310.8000013108,0
+NVNO.US,D,20230810,000000,179.725,184.1,174.65,177.275,1947.9714305194,0
+NVNO.US,D,20230811,000000,178.15,180.075,175,179.55,1297.4857155832,0
+NVNO.US,D,20230814,000000,175.35,179.55,172.2,172.55,1518.142858661,0
+NVNO.US,D,20230815,000000,173.25,175.49,172.55,175,440.0285718686,0
+NVNO.US,D,20230816,000000,172.553,175,171.5,172.2,685.8285721144,0
+NVNO.US,D,20230817,000000,171.503,175.073,167.3,167.3,1037.571429609,0
+NVNO.US,D,20230818,000000,168.924,173.6,168.35,168.35,146.0857144318,0
+NVNO.US,D,20230821,000000,168.35,169.05,159.6,159.6,887.7428580306,0
+NVNO.US,D,20230822,000000,157.85,164.5,149.275,151.2,1710.2000017102,0
+NVNO.US,D,20230823,000000,149.17,164.5,143.5,152.25,1082.9142867972,0
+NVNO.US,D,20230824,000000,152.25,154.315,147.35,153.65,397.20000039720003,0
+NVNO.US,D,20230825,000000,154,154.35,147,147,675.2285721038,0
+NVNO.US,D,20230828,000000,149.45,151.9,144.55,147,165.9428573088,0
+NVNO.US,D,20230829,000000,144.2,169.4,144.2,169.4,229.6000002296,0
+NVNO.US,D,20230830,000000,166.036,180.246,164.5,176.75,1021.5714295930001,0
+NVNO.US,D,20230831,000000,174.3,178.5,166.26,173.25,464.2285718928,0
+NVNO.US,D,20230901,000000,175.7,178.5,170.474,175,341.4571431986,0
+NVNO.US,D,20230905,000000,175,176.75,171.5,176.75,259.6000002596,0
+NVNO.US,D,20230906,000000,174.811,181.65,169.75,181.65,273.9714288454,0
+NVNO.US,D,20230907,000000,182,186.196,178.5,182,276.9428574198,0
+NVNO.US,D,20230908,000000,187.04,191.366,181.3,190.05,354.5428574974,0
+NVNO.US,D,20230911,000000,188.65,195.65,175.7,178.15,1094.000001094,0
+NVNO.US,D,20230912,000000,177.1,190.75,175,183.05,566.0571434232,0
+NVNO.US,D,20230913,000000,189,192.5,183.757,187.95,1034.7428581776,0
+NVNO.US,D,20230914,000000,192.15,195.65,190.05,195.65,1465.3428586082,0
+NVNO.US,D,20230915,000000,195.65,200.9,193.203,200.9,1024.000001024,0
+NVNO.US,D,20230918,000000,200.2,204.396,187.666,189,1111.142858254,0
+NVNO.US,D,20230919,000000,197.05,199.15,182.003,199.15,750.7714293222,0
+NVNO.US,D,20230920,000000,201.6,203.35,191.628,198.45,791.5142865058,0
+NVNO.US,D,20230921,000000,190.4,199.15,183.05,189.7,1195.5142869098,0
+NVNO.US,D,20230922,000000,186.55,204.365,175.35,177.8,1405.8857156916001,0
+NVNO.US,D,20230925,000000,187.95,189.528,174.303,175.7,993.3714295648,0
+NVNO.US,D,20230926,000000,170.1,186.2,169.785,185.85,1287.3714298588,0
+NVNO.US,D,20230927,000000,186.55,192.85,173.635,178.85,2247.000002247,0
+NVNO.US,D,20230928,000000,180.25,187.25,172.9,174.3,1457.3142871716,0
+NVNO.US,D,20230929,000000,174.65,189.35,173.25,188.65,863.142858006,0
+NVNO.US,D,20231002,000000,191.8,195.65,187.6,193.55,1014.4571438716,0
+NVNO.US,D,20231003,000000,196.35,197.75,185.5,195.65,411.1142861254,0
+NVNO.US,D,20231004,000000,195.65,202.016,183.435,196.7,533.428571962,0
+NVNO.US,D,20231005,000000,189.7,201.95,188.65,197.75,655.6285720842,0
+NVNO.US,D,20231006,000000,202.3,202.3,149.8,170.625,14646.514300360801,0
+NVNO.US,D,20231009,000000,187.6,202.825,172.014,200.55,6178.7428633216,0
+NVNO.US,D,20231010,000000,205.8,205.8,166.95,180.25,4921.6000049216,0
+NVNO.US,D,20231011,000000,185.15,192.15,174.3,175,2099.7714306712,0
+NVNO.US,D,20231012,000000,173.25,178.5,169.75,175,1168.6285725972,0
+NVNO.US,D,20231013,000000,175,179.55,171.85,179.55,1282.6285727112,0
+NVNO.US,D,20231016,000000,179.9,183.75,173.6,180.95,710.857143568,0
+NVNO.US,D,20231017,000000,185.15,196.35,179.55,186.2,2051.0571449082,0
+NVNO.US,D,20231018,000000,184.1,193.2,182.084,184.8,872.85714373,0
+NVNO.US,D,20231019,000000,185.503,192.846,182,191.8,732.142857875,0
+NVNO.US,D,20231020,000000,185.15,196,182,187.25,1229.7714298012,0
+NVNO.US,D,20231023,000000,190.75,192.15,179.55,191.45,1045.9714296174,0
+NVNO.US,D,20231024,000000,185.15,190.05,180.95,183.75,1468.2571443254,0
+NVNO.US,D,20231025,000000,182,191.751,182,184.8,1252.2571441094,0
+NVNO.US,D,20231026,000000,182.35,185.5,179.2,180.25,729.571429301,0
+NVNO.US,D,20231027,000000,185.5,185.5,178.5,178.5,443.51428615780003,0
+NVNO.US,D,20231030,000000,184.1,184.1,158.2,162.75,2686.714288401,0
+NVNO.US,D,20231031,000000,160.3,161.322,149.1,154,2557.571431129,0
+NVNO.US,D,20231101,000000,158.2,162.4,148.225,155.75,2921.5428600644,0
+NVNO.US,D,20231102,000000,161,161,149.1,155.05,2751.4857170372,0
+NVNO.US,D,20231103,000000,150.741,155.4,140.35,144.2,5916.6857202024,0
+NVNO.US,D,20231106,000000,145.6,148.596,135.103,138.25,6535.1142922494,0
+NVNO.US,D,20231107,000000,137.9,145.425,137.55,141.05,2828.6571456858,0
+NVNO.US,D,20231108,000000,142.8,142.8,137.55,142.45,1051.714286766,0
+NVNO.US,D,20231109,000000,144.2,157.5,140,154.35,1586.4571444436,0
+NVNO.US,D,20231110,000000,157.5,160.296,151.9,158.55,1030.7714296022,0
+NVNO.US,D,20231113,000000,160.3,160.65,145.25,148.75,1741.714287456,0
+NVNO.US,D,20231114,000000,148.75,160.3,145.25,159.6,1780.0571446372,0
+NVNO.US,D,20231115,000000,162.05,178.5,154.35,165.55,1874.2285733028,0
+NVNO.US,D,20231116,000000,166.25,171.5,150.85,155.75,3597.9428607408,0
+NVNO.US,D,20231117,000000,159.6,161.525,144.55,146.65,1173.0571440302,0
+NVNO.US,D,20231120,000000,149.341,149.341,136.85,136.85,2227.285716513,0
+NVNO.US,D,20231121,000000,136.15,140.35,132.65,135.1,1733.6285731622,0
+NVNO.US,D,20231122,000000,137.2,139.086,132.65,138.6,2066.4000020664002,0
+NVNO.US,D,20231124,000000,134.75,140.301,128.45,133,1120.0285725486,0
+NVNO.US,D,20231127,000000,133.35,138.596,129.5,134.05,3610.0857178958,0
+NVNO.US,D,20231128,000000,136.5,136.5,127.4,129.85,1850.5428589934,0
+NVNO.US,D,20231129,000000,127.05,131.6,123.9,124.95,6274.3142919886,0
+NVNO.US,D,20231130,000000,123.9,128.45,119,121.1,2608.2000026082,0
+NVNO.US,D,20231201,000000,123.2,126.658,119.35,124.25,1629.3142873436,0
+NVNO.US,D,20231204,000000,126.35,128.436,119.35,125.65,2589.9428597328,0
+NVNO.US,D,20231205,000000,127.75,131.799,124.25,130.55,2835.6000028356,0
+NVNO.US,D,20231206,000000,130.55,132.3,124.6,129.85,2225.0857165108,0
+NVNO.US,D,20231207,000000,122.5,131.95,122.5,130.725,1377.1428585200001,0
+NVNO.US,D,20231208,000000,129.5,134.4,122.5,132.3,2441.3428595842,0
+NVNO.US,D,20231211,000000,134.4,136.85,123.203,126.7,3248.6571461058,0
+NVNO.US,D,20231212,000000,125.65,131.25,123.2,126.7,4489.571433061,0
+NVNO.US,D,20231213,000000,129.15,134.75,127.05,134.05,1177.7428583206,0
+NVNO.US,D,20231214,000000,136.5,136.5,127.05,131.6,4071.2285754998,0
+NVNO.US,D,20231215,000000,133.7,157.15,130.55,148.4,4910.3142906246,0
+NVNO.US,D,20231218,000000,151.9,166.95,150.15,154.7,4389.3714329608,0
+NVNO.US,D,20231219,000000,162.4,181.3,157.5,165.55,4483.428575912,0
+NVNO.US,D,20231220,000000,168.7,175,158.55,159.95,1698.6285731272,0
+NVNO.US,D,20231221,000000,159.95,175.35,159.95,172.2,2556.8000025568,0
+NVNO.US,D,20231222,000000,168.7,182,168.35,171.5,3044.7428601876,0
+NVNO.US,D,20231226,000000,168.7,176.75,159.953,173.95,2431.6285738602,0
+NVNO.US,D,20231227,000000,174.65,183.4,166.603,177.45,2677.8000026778,0
+NVNO.US,D,20231228,000000,178.5,190.05,175,185.15,2295.2571451524,0
+NVNO.US,D,20231229,000000,181.65,186.9,178.5,179.9,1958.0857162438,0
+NVNO.US,D,20240102,000000,186.2,186.2,171.85,178.5,1699.3142874136001,0
+NVNO.US,D,20240103,000000,173.6,180.25,161.525,165.55,2727.571431299,0
+NVNO.US,D,20240104,000000,162.75,170.45,161.7,164.85,1254.0285726826,0
+NVNO.US,D,20240105,000000,165.2,171.528,165.2,169.05,1460.0285728886001,0
+NVNO.US,D,20240108,000000,169.4,173.6,162.75,169.4,2054.28571634,0
+NVNO.US,D,20240109,000000,168.406,168.406,161,161,1064.3714296358,0
+NVNO.US,D,20240110,000000,161,164.22,148.4,149.8,2447.571431019,0
+NVNO.US,D,20240111,000000,147.7,153.475,144.2,144.2,2259.7428594026,0
+NVNO.US,D,20240112,000000,145.95,148.75,140,142.8,1890.571430462,0
+NVNO.US,D,20240116,000000,141.05,146.594,139.65,141.05,1575.1714301466,0
+NVNO.US,D,20240117,000000,141.4,144.9,139.65,141.05,1460.0857157458,0
+NVNO.US,D,20240118,000000,143.15,145.946,133,137.9,1962.8857162486,0
+NVNO.US,D,20240119,000000,141.05,143.15,136.5,140,1469.000001469,0
+NVNO.US,D,20240122,000000,143.15,148.75,140,148.75,1438.8000014388,0
+NVNO.US,D,20240123,000000,148.75,149.45,140.353,146.65,983.3142866976,0
+NVNO.US,D,20240124,000000,147.35,153.3,145.25,146.65,1295.0571441522,0
+NVNO.US,D,20240125,000000,154.35,154.35,144.2,151.2,2130.714287845,0
+NVNO.US,D,20240126,000000,151.9,151.9,143.5,147,1070.5428582134,0
+NVNO.US,D,20240129,000000,149.1,154.35,144.55,154,1211.5428583544,0
+NVNO.US,D,20240130,000000,154,159.946,150.5,158.55,7798.8857220846,0
+NVNO.US,D,20240131,000000,155.75,162.4,148.75,150.85,1397.6285728262,0
+NVNO.US,D,20240201,000000,154.35,157.017,143.5,150.5,1322.9142870372,0
+NVNO.US,D,20240202,000000,153.3,153.3,143.85,150.85,727.9142864422,0
+NVNO.US,D,20240205,000000,152.6,152.6,143.153,143.5,1363.0285727916,0
+NVNO.US,D,20240206,000000,147.808,148.75,142.1,148.75,1297.714287012,0
+NVNO.US,D,20240207,000000,149.254,155.4,142.103,154,1519.0857158048,0
+NVNO.US,D,20240208,000000,151.55,157.087,147,150.85,1860.6285732892,0
+NVNO.US,D,20240209,000000,154,182,150.5,179.2,4110.285718396,0
+NVNO.US,D,20240212,000000,181.3,184.264,168.35,169.75,5051.1714336226005,0
+NVNO.US,D,20240213,000000,171.5,173.95,158.2,158.55,3274.7714318462,0
+NVNO.US,D,20240214,000000,163.1,174.3,161.35,170.1,3542.3428606852,0
+NVNO.US,D,20240215,000000,173.6,174.3,163.45,171.5,1636.6571444938,0
+NVNO.US,D,20240216,000000,166.95,181.356,166.95,175.7,2663.5428598064,0
+NVNO.US,D,20240220,000000,180.25,208.25,177.1,193.2,12462.4857267482,0
+NVNO.US,D,20240221,000000,188.65,199.146,182,186.2,4533.8000045338,0
+NVNO.US,D,20240222,000000,192.5,209.3,189,193.9,4237.14286138,0
+NVNO.US,D,20240223,000000,196,208.25,189.35,204.75,4292.2571471494,0
+NVNO.US,D,20240226,000000,208.25,236.95,207.9,217,11834.6000118346,0
+NVNO.US,D,20240227,000000,219.45,224,199.5,211.75,8397.942865540801,0
+NVNO.US,D,20240228,000000,211.75,240.8,211.75,232.75,10766.3142964806,0
+NVNO.US,D,20240229,000000,241.5,243.95,215.95,218.05,11690.5142974048,0
+NVNO.US,D,20240301,000000,227.15,228.2,212.45,226.45,5927.6857202134,0
+NVNO.US,D,20240304,000000,236.25,237.009,219.45,228.9,4452.8000044528,0
+NVNO.US,D,20240305,000000,222.6,232.05,213.85,224.35,6822.5428639654,0
+NVNO.US,D,20240306,000000,231,239.05,186.2,208.6,23635.3143093496,0
+NVNO.US,D,20240307,000000,212.45,214.231,191.1,205.1,10960.428582389,0
+NVNO.US,D,20240308,000000,208.6,227.5,204.75,220.85,4944.28571923,0
+NVNO.US,D,20240311,000000,220.5,227.5,212.117,226.8,4119.285718405,0
+NVNO.US,D,20240312,000000,222.95,225.75,207.557,217,3249.142860392,0
+NVNO.US,D,20240313,000000,215.25,227.5,214.55,220.15,2961.5428601044,0
+NVNO.US,D,20240314,000000,217,218.925,190.05,198.45,4795.571433367,0
+NVNO.US,D,20240315,000000,198.45,209.3,198.45,208.25,2148.3142878626,0
+NVNO.US,D,20240318,000000,209.3,210,197.75,206.5,2619.8857169056,0
+NVNO.US,D,20240319,000000,204.05,206.325,197.75,199.5,2371.9714309434003,0
+NVNO.US,D,20240320,000000,198.45,203.7,196.7,200.9,1553.571430125,0
+NVNO.US,D,20240321,000000,201.25,210.577,201.25,208.95,1872.2571447294001,0
+NVNO.US,D,20240322,000000,205.8,205.8,196,197.75,2032.0857163178,0
+NVNO.US,D,20240325,000000,199.5,203,188.65,192.15,3613.000003613,0
+NVNO.US,D,20240326,000000,193.9,193.9,187.25,191.1,1826.4000018264,0
+NVNO.US,D,20240327,000000,191.45,191.45,183.75,184.8,2444.4000024444,0
+NVNO.US,D,20240328,000000,184.45,192.146,184.1,190.4,1555.4000015554,0
+NVNO.US,D,20240401,000000,190.05,191.1,184.45,184.45,660.857143518,0
+NVNO.US,D,20240402,000000,184.1,185.5,168.77,178.85,3696.6571465538,0
+NVNO.US,D,20240403,000000,178.15,184.625,175.35,179.55,2831.6571456888,0
+NVNO.US,D,20240404,000000,182,191.1,178.15,180.25,1375.4571442326,0
+NVNO.US,D,20240405,000000,178.85,182,176.05,179.55,814.714286529,0
+NVNO.US,D,20240408,000000,179.2,185.85,179.2,181.65,975.571429547,0
+NVNO.US,D,20240409,000000,182.35,187.95,176.75,177.1,1635.1142873494,0
+NVNO.US,D,20240410,000000,177.1,182,175,179.55,2435.0571452922,0
+NVNO.US,D,20240411,000000,179.9,179.9,176.05,177.45,690.9142864052,0
+NVNO.US,D,20240412,000000,181.65,181.65,173.6,174.65,1924.0571447812001,0
+NVNO.US,D,20240415,000000,178.85,178.85,169.75,172.2,2582.2571454394,0
+NVNO.US,D,20240416,000000,170.1,170.1,164.85,166.6,1815.8285732444,0
+NVNO.US,D,20240417,000000,169.05,173.558,165.55,168,2012.9714305844,0
+NVNO.US,D,20240418,000000,169.75,172.543,165.336,167.3,1025.8857153116,0
+NVNO.US,D,20240419,000000,169.925,171.097,159.95,164.5,2020.1142877344,0
+NVNO.US,D,20240422,000000,164.5,171.85,162.4,171.85,2046.4571449036,0
+NVNO.US,D,20240423,000000,168.7,194.6,167.653,192.5,3984.0571468412,0
+NVNO.US,D,20240424,000000,196,196,176.05,182.7,2992.0857172778,0
+NVNO.US,D,20240425,000000,180.792,184.796,172.55,183.05,2266.0285736946003,0
+NVNO.US,D,20240426,000000,186.2,186.2,178.85,181.3,1340.7428584836,0
+NVNO.US,D,20240429,000000,181.65,187.246,177.45,182.7,633.8285720624,0
+NVNO.US,D,20240430,000000,184.1,187.67,179.2,185.5,422.6285718512,0
+NVNO.US,D,20240501,000000,184.625,186.55,179.2,179.55,452.6285718812,0
+NVNO.US,D,20240502,000000,183.05,183.05,175,177.1,1227.4000012274,0
+NVNO.US,D,20240503,000000,180.25,181.296,176.05,176.75,627.14285777,0
+NVNO.US,D,20240506,000000,176.75,183.729,176.75,178.15,1078.9714296504,0
+NVNO.US,D,20240507,000000,180.6,185.496,176.75,177.1,1473.285715759,0
+NVNO.US,D,20240508,000000,177.1,182.308,177.1,178.5,425.9428575688,0
+NVNO.US,D,20240509,000000,178.85,180.425,173.6,173.95,1044.6000010446,0
+NVNO.US,D,20240510,000000,173.95,178.433,172.55,175,2158.4857164442,0
+NVNO.US,D,20240513,000000,173.775,182.696,172.2,172.2,1015.2285724438,0
+NVNO.US,D,20240514,000000,175,179.34,172.55,175,355.7428574986,0
+NVNO.US,D,20240515,000000,182.35,182.35,173.246,175,1233.857144091,0
+NVNO.US,D,20240516,000000,173.25,177.415,173.25,173.25,536.8857148226,0
+NVNO.US,D,20240517,000000,178.206,178.325,173.25,174.65,1462.571430034,0
+NVNO.US,D,20240520,000000,175.35,178.5,172.55,175,1503.2000015032,0
+NVNO.US,D,20240521,000000,175,175.245,171.5,171.85,1295.0857155808,0
+NVNO.US,D,20240522,000000,171.5,174.65,170.8,173.25,1484.0857157698001,0
+NVNO.US,D,20240523,000000,173.25,177.1,168,172.55,1510.9142872252,0
+NVNO.US,D,20240524,000000,172.2,175.35,168,175.35,1150.3714297218,0
+NVNO.US,D,20240528,000000,168.35,174.296,168.35,173.6,1317.7142870320001,0
+NVNO.US,D,20240529,000000,171.353,178.5,168.7,172.9,1145.9714297174,0
+NVNO.US,D,20240530,000000,173.113,173.327,168.35,168.7,1240.6285726692,0
+NVNO.US,D,20240531,000000,170.975,175.35,166.95,166.95,1686.9428588298001,0
+NVNO.US,D,20240603,000000,170.1,171.99,163.8,166.6,1893.1142876074,0
+NVNO.US,D,20240604,000000,167.65,167.65,161.703,165.55,778.4857150642,0
+NVNO.US,D,20240605,000000,170.096,170.45,162.4,166.25,747.0571436042001,0
+NVNO.US,D,20240606,000000,164.5,171.15,162.05,171.15,1716.0571445732,0
+NVNO.US,D,20240607,000000,170.8,170.8,163.8,163.8,662.8857149486,0
+NVNO.US,D,20240610,000000,163.8,167.125,163.1,164.5,478.2000004782,0
+NVNO.US,D,20240611,000000,164.15,166.6,162.806,166.6,360.7428575036,0
+NVNO.US,D,20240612,000000,167.3,169.75,164.503,167.65,798.6571436558,0
+NVNO.US,D,20240613,000000,165.9,168.175,164.892,165.2,463.6571433208,0
+NVNO.US,D,20240614,000000,164.5,167.951,161.409,166.95,761.8285721904,0
+NVNO.US,D,20240617,000000,165.375,171.5,164.5,171.15,708.57142928,0
+NVNO.US,D,20240618,000000,168,171.15,164.5,164.5,863.4857151492,0
+NVNO.US,D,20240620,000000,163.1,168.35,162.75,163.45,1858.3714304298,0
+NVNO.US,D,20240621,000000,161.35,175,150.15,175,71748.3429288912,0
+NVNO.US,D,20240624,000000,174.65,199.15,167.65,186.9,5605.1142913194,0
+NVNO.US,D,20240625,000000,189.7,191.1,174.65,182,1942.5142876568,0
+NVNO.US,D,20240626,000000,178.85,182,173.25,180.25,1560.2000015602,0
+NVNO.US,D,20240627,000000,175.35,182.7,175.35,180.95,1104.9714296764,0
+NVNO.US,D,20240628,000000,182.35,183.75,172.55,183.75,2445.1714310166,0
+NVNO.US,D,20240701,000000,184.45,186.725,177.807,179.2,1169.6571440268,0
+NVNO.US,D,20240702,000000,181.3,184.1,168.175,177.45,1517.714287232,0
+NVNO.US,D,20240703,000000,179.55,181.601,176.75,176.75,700.7714292722001,0
+NVNO.US,D,20240705,000000,176.75,182.35,176.75,182.35,467.4571433246,0
+NVNO.US,D,20240708,000000,182.35,185.496,174.3,174.3,1855.0857161408,0
+NVNO.US,D,20240709,000000,173.25,184.45,173.25,179.55,1063.0000010630001,0
+NVNO.US,D,20240710,000000,182.35,204.4,177.453,204.4,3465.000003465,0
+NVNO.US,D,20240711,000000,206.5,213.5,204.05,208.25,2183.0285736116,0
+NVNO.US,D,20240712,000000,208.95,213.5,205.1,209.65,1408.0285728366,0
+NVNO.US,D,20240715,000000,213.15,226.1,205.1,216.65,2299.8000022998,0
+NVNO.US,D,20240716,000000,220.85,226.8,211.05,212.1,2238.1142879524,0
+NVNO.US,D,20240717,000000,210.7,211.05,194.6,208.25,1148.3428582912,0
+NVNO.US,D,20240718,000000,208.6,214.375,201.6,201.6,2140.285716426,0
+NVNO.US,D,20240719,000000,201.95,202.125,196.003,198.1,817.0571436742,0
+NVNO.US,D,20240722,000000,199.5,204.05,196.703,199.5,1239.000001239,0
+NVNO.US,D,20240723,000000,196.7,202.3,196.178,199.15,562.1142862764,0
+NVNO.US,D,20240724,000000,199.5,199.5,188.3,193.2,1225.2285726538,0
+NVNO.US,D,20240725,000000,191.618,200.728,191.618,192.5,411.54285755440003,0
+NVNO.US,D,20240726,000000,192.85,201.6,192.85,201.25,990.6857152764001,0
+NVNO.US,D,20240729,000000,194.6,207.025,191.1,192.5,1084.714286799,0
+NVNO.US,D,20240730,000000,192.85,198.1,186.2,188.3,1031.1142867454,0
+NVNO.US,D,20240731,000000,188.3,191.544,184.45,188.3,632.4857149182,0
+NVNO.US,D,20240801,000000,187.6,191.513,183.75,186.55,888.2000008882001,0
+NVNO.US,D,20240802,000000,184.1,187.95,180.25,180.6,686.2285721148,0
+NVNO.US,D,20240805,000000,175,180.6,161.7,176.75,3709.8857179956,0
+NVNO.US,D,20240806,000000,179.9,187.6,175.7,182,1050.7428581936001,0
+NVNO.US,D,20240807,000000,181.94,186.55,171.85,173.95,858.9142865732,0
+NVNO.US,D,20240808,000000,180.572,180.572,173.25,178.5,790.6571436478,0
+NVNO.US,D,20240809,000000,177.796,180.6,171.853,175.35,426.1142861404,0
+NVNO.US,D,20240812,000000,177.1,178.85,172.2,175,531.7714291032,0
+NVNO.US,D,20240813,000000,177.922,178.15,173.414,175,539.0285719676,0
+NVNO.US,D,20240814,000000,174.3,203.35,174.3,182.35,3923.9142896382,0
+NVNO.US,D,20240815,000000,183.4,194.246,177.1,190.4,6115.4571489726,0
+NVNO.US,D,20240816,000000,188.3,192.948,182.7,184.1,660.3428578032,0
+NVNO.US,D,20240819,000000,183.75,192.15,180.775,190.05,744.714286459,0
+NVNO.US,D,20240820,000000,183.4,190.05,181.16,187.25,1222.8285726514,0
+NVNO.US,D,20240821,000000,185.85,189.287,181.3,185.5,3693.4571465506,0
+NVNO.US,D,20240822,000000,187.95,190.225,181.128,188.65,926.6285723552,0
+NVNO.US,D,20240823,000000,191.1,197.319,189.7,192.85,1416.8571442740001,0
+NVNO.US,D,20240826,000000,190.05,196.175,188.3,193.2,1141.3428582842,0
+NVNO.US,D,20240827,000000,193.2,196.7,192.5,192.5,484.37142905580004,0
+NVNO.US,D,20240828,000000,193.2,195.65,185.85,185.85,802.7428579456,0
+NVNO.US,D,20240829,000000,189.175,191.1,182.35,185.5,561.571429133,0
+NVNO.US,D,20240830,000000,185.675,186.511,182.7,184.1,256.3428573992,0
+NVNO.US,D,20240903,000000,183.75,185.5,178.5,185.5,441.85714329900003,0
+NVNO.US,D,20240904,000000,182.7,187.6,179.9,183.4,287.6857145734,0
+NVNO.US,D,20240905,000000,181.65,185.15,176.75,180.6,357.857143215,0
+NVNO.US,D,20240906,000000,179.55,186.2,179.55,181.65,245.2285716738,0
+NVNO.US,D,20240909,000000,179.9,197.046,179.9,191.1,2210.5142879248,0
+NVNO.US,D,20240910,000000,193.55,196.35,182,185.5,2917.428574346,0
+NVNO.US,D,20240911,000000,185.85,189.738,182.353,183.05,361.6285717902,0
+NVNO.US,D,20240912,000000,184.1,187.25,182,183.75,437.2285718658,0
+NVNO.US,D,20240913,000000,183.05,199.5,183.05,188.3,1450.8000014508,0
+NVNO.US,D,20240916,000000,191.1,191.1,182.35,190.4,705.1428578480001,0
+NVNO.US,D,20240917,000000,192.85,192.85,183.862,186.2,650.2000006502,0
+NVNO.US,D,20240918,000000,185.85,188.191,178.5,178.5,2020.00000202,0
+NVNO.US,D,20240919,000000,182,184.733,176.75,178.85,1120.9142868352,0
+NVNO.US,D,20240920,000000,178.5,179.2,163.8,166.25,5388.7714339602,0
+NVNO.US,D,20240923,000000,170.45,172.97,157.85,158.9,1755.5142874698001,0
+NVNO.US,D,20240924,000000,159.6,161.43,154.7,157.5,1036.2285724648,0
+NVNO.US,D,20240925,000000,159.25,160.3,152.95,160.3,1077.8285725064,0
+NVNO.US,D,20240926,000000,158.9,162.13,154,157.5,4271.9714328434,0
+NVNO.US,D,20240927,000000,129.15,129.15,113.4,113.4,67647.14292479,0
+NVNO.US,D,20240930,000000,118.3,123.55,115.5,117.6,15305.71430102,0
+NVNO.US,D,20241001,000000,122.85,122.85,110.95,112,7876.4571507336,0
+NVNO.US,D,20241002,000000,113.75,115.15,107.1,112,9318.3428664612,0
+NVNO.US,D,20241003,000000,111.3,117.95,110.95,111.3,4659.4000046594,0
+NVNO.US,D,20241004,000000,112.35,115.85,111.65,113.05,2176.7714307482,0
+NVNO.US,D,20241007,000000,114.45,114.45,109.238,112,3137.7428602806,0
+NVNO.US,D,20241008,000000,111.3,112.7,106.4,107.8,4479.1714330506,0
+NVNO.US,D,20241009,000000,107.8,109.095,105.7,106.75,3391.285717677,0
+NVNO.US,D,20241010,000000,106.05,110.25,105.42,109.2,2940.857145798,0
+NVNO.US,D,20241011,000000,108.15,115.773,108.15,112.7,3454.3142891686,0
+NVNO.US,D,20241014,000000,114.8,116.158,109.55,111.3,2330.2571451874,0
+NVNO.US,D,20241015,000000,110.6,114.1,108.5,110.95,4370.5142900848,0
+NVNO.US,D,20241016,000000,114.1,119,110.25,119,3798.2000037982,0
+NVNO.US,D,20241017,000000,118.65,118.65,114.1,114.8,1706.8000017068,0
+NVNO.US,D,20241018,000000,116.55,118.828,114.975,116.55,1705.5142874198,0
+NVNO.US,D,20241021,000000,118.3,121.1,116.55,117.95,4185.142861328,0
+NVNO.US,D,20241022,000000,118.3,121.1,117.25,121.1,1565.5142872798,0
+NVNO.US,D,20241023,000000,120.4,121.1,115.5,115.85,3259.5142889738,0
+NVNO.US,D,20241024,000000,116.2,120.75,115.5,120.4,1386.5428585294,0
+NVNO.US,D,20241025,000000,120.75,121.8,114.8,116.2,1574.8000015748,0
+NVNO.US,D,20241028,000000,119.35,122.85,117.775,121.1,7236.8285786654005,0
+NVNO.US,D,20241029,000000,118.3,121.8,118.3,120.75,1257.7428584006,0
+NVNO.US,D,20241030,000000,120.05,121.45,115.85,115.85,2313.9428594568,0
+NVNO.US,D,20241031,000000,114.45,119.35,113.575,117.95,2641.571431213,0
+NVNO.US,D,20241101,000000,119.35,120.05,114.975,117.25,2164.4285735930002,0
+NVNO.US,D,20241104,000000,115.5,120.4,115.5,118.65,1815.571430387,0
+NVNO.US,D,20241105,000000,118.65,120.05,117.068,119.7,3093.428574522,0
+NVNO.US,D,20241106,000000,120.4,120.4,117.95,120.05,3599.8000035998,0
+NVNO.US,D,20241107,000000,120.05,128.45,117.95,122.85,4204.6285756332,0
+NVNO.US,D,20241108,000000,123.2,125.125,119.7,122.85,2872.2285743008,0
+NVNO.US,D,20241111,000000,125.65,128.625,123.55,127.575,5037.1428621800005,0
+NVNO.US,D,20241112,000000,126,127.046,120.05,122.15,2426.9142881412,0
+NVNO.US,D,20241113,000000,121.8,122.85,117.642,119,1273.3428584162,0
+NVNO.US,D,20241114,000000,119.35,120.05,117.253,119.35,1252.6000012526001,0
+NVNO.US,D,20241115,000000,120.05,120.05,113.4,114.8,1918.7714304902001,0
+NVNO.US,D,20241118,000000,115.5,119.563,114.8,115.85,2530.1714311016,0
+NVNO.US,D,20241119,000000,119,131.25,116.378,126.35,9472.9428666158,0
+NVNO.US,D,20241120,000000,126.35,128.345,116.2,117.95,9035.9142947502,0
+NVNO.US,D,20241121,000000,117.95,118.3,113.05,115.5,4555.3428616982,0
+NVNO.US,D,20241122,000000,115.5,120.4,115.325,119.35,2496.571431068,0
+NVNO.US,D,20241125,000000,120.05,120.4,117.642,119,2857.3142885716,0
+NVNO.US,D,20241126,000000,119,119.7,108.85,112.35,3872.9714324444,0
+NVNO.US,D,20241127,000000,115.5,118.65,108.5,111.65,3701.4000037014002,0
+NVNO.US,D,20241129,000000,109.2,112.7,108.5,108.85,2101.2285735298,0
+NVNO.US,D,20241202,000000,112.7,112.7,106.05,110.95,3960.3428611032,0
+NVNO.US,D,20241203,000000,110.25,115.15,105.35,106.75,4532.5142902468,0
+NVNO.US,D,20241204,000000,106.75,109.55,105.35,105.7,3432.9428605758,0
+NVNO.US,D,20241205,000000,105.7,108.5,102.903,106.05,4069.3714326408,0
+NVNO.US,D,20241206,000000,106.75,109.718,103.95,108.5,1427.714287142,0
+NVNO.US,D,20241209,000000,109.55,111.188,104.65,105.7,2435.285716721,0
+NVNO.US,D,20241210,000000,105.35,110.25,101.5,103.25,4486.4857187722,0
+NVNO.US,D,20241211,000000,103.25,105.35,102.2,102.55,4075.7142897900003,0
+NVNO.US,D,20241212,000000,105,105,98.434,99.05,2112.0857163978,0
+NVNO.US,D,20241213,000000,98.7,100.1,96.6,99.75,1691.000001691,0
+NVNO.US,D,20241216,000000,99.75,102.55,96.25,100.1,6975.3142926896,0
+NVNO.US,D,20241217,000000,100.1,100.8,95.8965,97.65,2485.6571453428,0
+NVNO.US,D,20241218,000000,96.6,98.035,89.25,89.95,5556.857148414,0
+NVNO.US,D,20241219,000000,92.05,92.477,87.675,88.55,7173.714292888,0
+NVNO.US,D,20241220,000000,92.05,95.9,85.75,87.15,19765.285734051,0
+NVNO.US,D,20241223,000000,91.35,105,91.3325,101.85,4220.0857185058,0
+NVNO.US,D,20241224,000000,101.85,103.25,97.65,98.7,3134.7714317062,0
+NVNO.US,D,20241226,000000,96.95,109.9,96.6,107.1,12345.1142980594,0
+NVNO.US,D,20241227,000000,109.2,112.7,101.5,110.25,12825.5142985398,0
+NVNO.US,D,20241230,000000,108.85,112.185,106.05,106.05,3887.3714324588,0
+NVNO.US,D,20241231,000000,107.45,110.25,101.853,105.7,6040.4000060404005,0
+NVNO.US,D,20250102,000000,106.05,110.25,105.388,107.45,1053.428572482,0
+NVNO.US,D,20250103,000000,115.5,130.329,113.036,117.6,20047.6285914762,0
+NVNO.US,D,20250106,000000,122.85,127.9,119,120.4,5049.714290764,0
+NVNO.US,D,20250107,000000,122.5,125.604,118.65,118.65,2440.6285738692,0
+NVNO.US,D,20250108,000000,117.95,119.7,110.953,117.6,2649.8857169356,0
+NVNO.US,D,20250110,000000,116.2,116.438,111.3,113.4,1468.4000014684,0
+NVNO.US,D,20250113,000000,112.7,113.4,108.934,111.65,2077.7428592206,0
+NVNO.US,D,20250114,000000,112.35,114.198,109.9,109.9,2050.8285734794,0
+NVNO.US,D,20250115,000000,110.25,112,109.55,110.95,731.285715017,0
+NVNO.US,D,20250116,000000,112.35,118.797,110.25,111.3,1593.714287308,0
+NVNO.US,D,20250117,000000,112.35,121.446,111.65,115.15,1408.285715694,0
+NVNO.US,D,20250121,000000,119.7,124.25,115.5,122.15,4519.4857188052,0
+NVNO.US,D,20250122,000000,121.45,129.85,120.05,123.2,5135.2000051352,0
+NVNO.US,D,20250123,000000,122.5,128.45,119.35,122.15,1890.7428590336,0
+NVNO.US,D,20250124,000000,123.9,128.744,117.95,118.3,2806.8285742354,0
+NVNO.US,D,20250127,000000,115.5,121.625,111.3,114.45,4203.9714327754,0
+NVNO.US,D,20250128,000000,113.4,113.75,109.9,111.3,2559.7714311312,0
+NVNO.US,D,20250129,000000,111.65,113.05,108.5,110.25,1700.2285731288,0
+NVNO.US,D,20250130,000000,111.65,115.85,110.25,114.8,1595.4285730240001,0
+NVNO.US,D,20250131,000000,114.8,119,112.525,115.15,1566.2571444234,0
+NVNO.US,D,20250203,000000,111.65,117.25,111.65,114.45,1130.3714297018,0
+NVNO.US,D,20250204,000000,109.2,115.85,108.874,114.1,2338.8000023388,0
+NVNO.US,D,20250205,000000,112.7,118.058,110.25,111.3,2235.6285736642,0
+NVNO.US,D,20250206,000000,110.6,113.4,107.45,108.85,1692.1142874064,0
+NVNO.US,D,20250207,000000,109.55,115.969,106.4,107.8,2614.1714311856,0
+NVNO.US,D,20250210,000000,107.45,112.003,105.35,106.75,3416.428574845,0
+NVNO.US,D,20250211,000000,106.05,108.675,104.3,106.05,2672.9142883872,0
+NVNO.US,D,20250212,000000,106.218,120.358,105.35,116.2,3660.3714322318,0
+NVNO.US,D,20250213,000000,115.85,129.5,115.5,122.15,4008.0571468652,0
+NVNO.US,D,20250214,000000,124.6,133,116.9,124.6,6728.2285781568,0
+NVNO.US,D,20250218,000000,126.35,127.4,119,122.85,1756.142858899,0
+NVNO.US,D,20250219,000000,123.2,129.15,122.5,125.65,2152.3714307238,0
+NVNO.US,D,20250220,000000,126,134.75,121.8,133.7,3935.3142896496,0
+NVNO.US,D,20250221,000000,133,134.75,125.3,131.95,4324.8857186106,0
+NVNO.US,D,20250224,000000,132.65,132.898,122.15,122.85,969.3428581122,0
+NVNO.US,D,20250225,000000,123.55,125.132,117.25,122.15,1693.4571445506,0
+NVNO.US,D,20250226,000000,121.8,126.7,120.372,123.55,916.7714294882,0
+NVNO.US,D,20250227,000000,122.5,133.7,118.3,123.55,4299.9428614428,0
+NVNO.US,D,20250228,000000,92.05,124.95,92.05,111.3,6838.4000068384,0
+NVNO.US,D,20250303,000000,115.15,115.5,103.6,104.65,3070.571431642,0
+NVNO.US,D,20250304,000000,105,109.2,97.65,105.35,3492.8000034928,0
+NVNO.US,D,20250305,000000,106.4,109.9,101.85,108.325,931.1714295026001,0
+NVNO.US,D,20250306,000000,107.45,108.22,103.6,105,974.2285724028001,0
+NVNO.US,D,20250307,000000,105.35,117.6,103.25,107.45,1759.285716045,0
+NVNO.US,D,20250310,000000,103.25,106.75,92.75,94.5,5937.5142916518,0
+NVNO.US,D,20250311,000000,94.5,101.5,94.5,100.1,2705.6571455628,0
+NVNO.US,D,20250312,000000,100.8,103.106,96.25,100.45,3418.1714319896,0
+NVNO.US,D,20250313,000000,102.546,103.95,96.25,97.65,1588.4000015884,0
+NVNO.US,D,20250314,000000,99.4,103.6,98.7,101.85,1606.0857158918,0
+NVNO.US,D,20250317,000000,103.95,104.825,100.975,103.6,1573.7428587166,0
+NVNO.US,D,20250318,000000,101.5,102.018,99.4,99.75,2481.2571453384,0
+NVNO.US,D,20250319,000000,99.75,102.9,97.65,100.1,2576.428574005,0
+NVNO.US,D,20250320,000000,100.1,102.256,98,101.5,1164.4000011644,0
+NVNO.US,D,20250321,000000,101.15,107.1,99.05,104.3,1524.6571443818,0
+NVNO.US,D,20250324,000000,107.1,107.1,101.15,102.9,2184.5142878988,0
+NVNO.US,D,20250325,000000,104.3,105.91,101.5,102.9,1014.8285724434,0
+NVNO.US,D,20250326,000000,101.85,102.9,99.4,101.5,2271.6857165574,0
+NVNO.US,D,20250327,000000,100.1,103.904,97.65,99.05,906.2000009062,0
+NVNO.US,D,20250328,000000,99.75,99.75,94.5,96.25,1956.0285733846001,0
+NVNO.US,D,20250331,000000,93.45,94.85,89.25,92.05,3696.2000036962,0
+NVNO.US,D,20250401,000000,92.4,94.85,87.85,89.25,2695.7714312672,0
+NVNO.US,D,20250402,000000,88.9,92.75,87.5,90.65,2185.0285736136,0
+NVNO.US,D,20250403,000000,90.3,98.63,85.75,86.8,5098.4857193842,0
+NVNO.US,D,20250404,000000,85.75,96.9185,77.595,80.15,9511.4000095114,0
+NVNO.US,D,20250407,000000,77,81.5395,73.5,79.45,4544.6285759732,0
+NVNO.US,D,20250408,000000,82.25,85.3475,74.2,74.2,3298.1714318696,0
+NVNO.US,D,20250409,000000,72.8,85.4,70.973,80.5,1843.9428589868,0
+NVNO.US,D,20250410,000000,80.85,81.55,73.85,74.2,1928.7428590716,0
+NVNO.US,D,20250411,000000,74.55,77.7,71.75,76.65,3794.8285752234,0
+NVNO.US,D,20250414,000000,78.75,80.85,77,78.575,651.1142863654001,0
+NVNO.US,D,20250415,000000,78.05,82.775,78.05,81.9,2636.9714312084,0
+NVNO.US,D,20250416,000000,82.95,84,80.5,83.3,1715.2571445724,0
+NVNO.US,D,20250417,000000,84,85.75,80.9585,85.75,656.1714292276,0
+NVNO.US,D,20250421,000000,84.35,85.7465,80.5,84.7,1024.2000010242,0
+NVNO.US,D,20250422,000000,85.05,91.35,82.95,91.35,1332.2571441894,0
+NVNO.US,D,20250423,000000,94.5,97.65,93.1,93.45,1285.2571441424,0
+NVNO.US,D,20250424,000000,94.15,96.95,91.161,95.55,658.428572087,0
+NVNO.US,D,20250425,000000,95.9,96.95,92.75,95.725,1398.1142871124,0
+NVNO.US,D,20250428,000000,95.5675,98,94.15,96.95,1212.7714297842,0
+NVNO.US,D,20250429,000000,97.125,104.3,96.95,103.95,1493.8000014938,0
+NVNO.US,D,20250430,000000,101.15,106.4,99.225,105,900.9142866152,0
+NVNO.US,D,20250501,000000,106.417,117.95,105.738,115.85,3106.5142888208,0
+NVNO.US,D,20250502,000000,119,130.494,115.15,124.25,5709.4857199952,0
+NVNO.US,D,20250505,000000,126,126.35,120.75,124.95,5378.3428625212,0
+NVNO.US,D,20250506,000000,125.3,126.189,121.45,122.15,1861.2571447184,0
+NVNO.US,D,20250507,000000,121.975,138.95,121.975,131.95,5045.3714336168005,0
+NVNO.US,D,20250508,000000,133,133.875,125.65,127.05,3268.714288983,0
+NVNO.US,D,20250509,000000,127.75,128.8,124.624,127.75,861.285715147,0
+NVNO.US,D,20250512,000000,130.9,131.25,126,126.35,2595.2285740238,0
+NVNO.US,D,20250513,000000,128.1,134.225,126.35,134.05,2152.4571450096,0
+NVNO.US,D,20250514,000000,133.973,140,128.1,128.1,3920.6571467778,0
+NVNO.US,D,20250515,000000,126,133,120.75,133,1395.142858538,0
+NVNO.US,D,20250516,000000,132.3,132.65,124.25,126.7,2065.7714306372,0
+NVNO.US,D,20250519,000000,126.7,130.9,126,127.05,1545.71428726,0
+NVNO.US,D,20250520,000000,127.05,133,127.05,131.95,627.6000006276,0
+NVNO.US,D,20250521,000000,132.65,134.05,120.75,121.1,2533.6285739622,0
+NVNO.US,D,20250522,000000,122.15,126.7,114.1,119.7,3024.1142887384,0
+NVNO.US,D,20250523,000000,120.4,123.025,117.25,117.25,1341.4000013414,0
+NVNO.US,D,20250527,000000,120.75,132.3,119.7,129.85,2303.6857165894,0
+NVNO.US,D,20250528,000000,131.95,133.175,122.5,122.5,2573.0285740016,0
+NVNO.US,D,20250529,000000,125.65,132.65,124.306,131.25,929.2571437864,0
+NVNO.US,D,20250530,000000,129.5,129.5,124.6,126.35,1393.2285728218,0
+NVNO.US,D,20250602,000000,129.15,129.15,120.4,122.85,979.6857152654001,0
+NVNO.US,D,20250603,000000,124.95,126.287,121.1,121.45,1226.3142869406,0
+NVNO.US,D,20250604,000000,123.55,130.55,120.75,128.8,2417.1142881314,0
+NVNO.US,D,20250605,000000,127.4,127.75,120.75,121.8,1681.3142873956,0
+NVNO.US,D,20250606,000000,125.3,161,124.6,134.05,19124.7714476962,0
+NVNO.US,D,20250609,000000,140.35,163.45,135.8,155.05,7915.6571507728,0
+NVNO.US,D,20250610,000000,156.1,157.5,144.725,150.85,5234.2000052342,0
+NVNO.US,D,20250611,000000,150.5,165.55,147.875,157.15,6637.7428637806,0
+NVNO.US,D,20250612,000000,157.5,157.85,150.325,153.65,4271.5142899858,0
+NVNO.US,D,20250613,000000,149.1,158.308,146.65,151.9,1571.0285729996,0
+NVNO.US,D,20250616,000000,153.3,158.2,148.225,154.35,5695.0285771236,0
+NVNO.US,D,20250617,000000,155.4,157.846,149.8,150.15,2657.2571455144002,0
+NVNO.US,D,20250618,000000,148.75,150.85,142.45,144.55,3660.8000036608,0
+NVNO.US,D,20250620,000000,147.7,157.5,137.725,141.75,2931.4857172172,0
+NVNO.US,D,20250623,000000,140,147.696,135.1,142.8,4248.3714328198,0
+NVNO.US,D,20250624,000000,142.8,146.3,139.475,145.6,1609.5142873238,0
+NVNO.US,D,20250625,000000,145.6,150.85,141.75,147.7,3166.4857174522,0
+NVNO.US,D,20250626,000000,147,152.6,143.5,145.95,1104.5142868188,0
+NVNO.US,D,20250627,000000,146.65,147.35,140,142.45,3093.8285745224002,0
+NVNO.US,D,20250630,000000,143.85,144.9,135.1,139.65,2305.6000023056,0
+NVNO.US,D,20250701,000000,138.6,141.4,137.55,139.3,610.6857148964,0
+NVNO.US,D,20250702,000000,139.65,142.1,136.5,138.25,3973.8285754024,0
+NVNO.US,D,20250703,000000,138.6,141.396,136.85,139.65,1503.428572932,0
+NVNO.US,D,20250707,000000,139.65,141.4,136.5,137.55,1624.2571444814,0
+NVNO.US,D,20250708,000000,137.9,140.35,136.15,138.6,1142.6285725712,0
+NVNO.US,D,20250709,000000,139.3,154,138.25,149.8,4032.1142897464,0
+NVNO.US,D,20250710,000000,152.25,153.3,147.7,151.2,2004.2000020042,0
+NVNO.US,D,20250711,000000,150.85,156.45,145.6,146.3,2532.0285739606,0
+NVNO.US,D,20250714,000000,145.6,153.424,145.6,150.15,3763.142860906,0
+NVNO.US,D,20250715,000000,151.2,151.2,143.85,144.375,2301.6285737302,0
+NVNO.US,D,20250716,000000,145.302,151.546,145.302,149.45,1751.3428588942,0
+NVNO.US,D,20250717,000000,148.75,196.7,147.35,183.75,19029.857161887,0
+NVNO.US,D,20250718,000000,186.2,192.846,169.75,173.95,10287.000010287,0
+NVNO.US,D,20250721,000000,177.45,182.644,173.25,174.3,3432.571432004,0
+NVNO.US,D,20250722,000000,176.4,176.4,165.2,169.4,3955.9714325274,0
+NVNO.US,D,20250723,000000,171.5,178.5,166.95,177.45,2226.4857165122,0
+NVNO.US,D,20250724,000000,175.7,179.55,170.8,175.7,3740.6000037406,0
+NVNO.US,D,20250725,000000,178.5,178.5,162.785,173.6,5384.714291099,0
+NVNO.US,D,20250728,000000,175,184.45,171.5,180.95,4209.6285756382,0
+NVNO.US,D,20250729,000000,182.7,184.037,170.1,171.15,2359.9714309314,0
+NVNO.US,D,20250730,000000,176.75,178.804,167.65,169.4,1327.5428584704,0
+NVNO.US,D,20250731,000000,172.9,177.397,161.35,161.35,4545.1714331166,0
+NVNO.US,D,20250801,000000,159.6,171.255,157.15,170.45,3533.8285749624,0
+NVNO.US,D,20250804,000000,171.5,175,164.85,169.4,4505.9142902202,0
+NVNO.US,D,20250805,000000,168,173.25,164.675,170.8,2052.714287767,0
+NVNO.US,D,20250806,000000,171.15,179.55,165.55,174.65,3733.428575162,0
+NVNO.US,D,20250807,000000,175.35,179.49,164.85,165.9,5193.8285766224,0
+NVNO.US,D,20250808,000000,168.35,170.45,157.5,162.4,7233.7428643766,0
+NVNO.US,D,20250811,000000,163.8,168.696,158.2,158.2,1874.28571616,0
+NVNO.US,D,20250812,000000,162.75,166.495,156.45,160.3,2452.7428595956,0
+NVNO.US,D,20250813,000000,157.85,164.108,156.471,160.3,3477.9142891922,0
+NVNO.US,D,20250814,000000,159.6,163.8,151.55,157.5,8085.3714366568,0
+NVNO.US,D,20250815,000000,157.85,172.9,155.75,171.85,4754.0285761826,0
+NVNO.US,D,20250818,000000,172.2,178.15,168.7,174.825,4610.4000046104,0
+NVNO.US,D,20250819,000000,175.7,177.387,135.1,146.65,17532.9714461044,0
+NVNO.US,D,20250820,000000,42,49.35,40.25,40.95,409831.3718384028,0
+NVNO.US,D,20250821,000000,37.8,38.5,31.5,33.95,197971.1144836854,0
+NVNO.US,D,20250822,000000,34.23,39.2,33.292,35,143646.285857932,0
+NVNO.US,D,20250825,000000,36.05,36.05,33.25,33.95,68543.2286399718,0
+NVNO.US,D,20250826,000000,34.3,34.9965,31.185,31.2725,73508.9143592232,0
+NVNO.US,D,20250827,000000,31.5,33.5545,31.5,31.6435,55868.3714844398,0
+NVNO.US,D,20250828,000000,31.955,32.7075,29.904,30.457,57816.7714863882,0
+NVNO.US,D,20250829,000000,30.8,31.1496,26.8103,27.979,59323.6286307522,0
+NVNO.US,D,20250902,000000,29.47,30.45,27.65,28.3815,43036.0571858932,0
+NVNO.US,D,20250903,000000,29.4,29.4,27.048,27.307,21586.028593014602,0
+NVNO.US,D,20250904,000000,27.65,28,26.6735,27.6115,17318.5428744614,0
+NVNO.US,D,20250905,000000,27.6465,28,26.705,27.0515,23372.5143090868,0
+NVNO.US,D,20250908,000000,27.3,27.93,25.9,26.5545,26324.2571691814,0
+NVNO.US,D,20250909,000000,26.369,26.369,24.878,25.0425,28680.6857429664,0
+NVNO.US,D,20250910,000000,25.515,25.5465,23.4675,25.1965,30851.4000308514,0
+NVNO.US,D,20250911,000000,25.403,27.7165,25.2035,27.51,21451.5428785944,0
+NVNO.US,D,20250912,000000,28.4375,28.7,26.95,27.349,19731.285734017,0
+NVNO.US,D,20250915,000000,29.4,32.375,28.5075,31.696,74830.8000748308,0
+NVNO.US,D,20250916,000000,31.0642,32.158,30.1385,31.878,18381.7428755246,0
+NVNO.US,D,20250917,000000,32.2,32.725,30.4605,31.353,20533.6857348194,0
+NVNO.US,D,20250918,000000,32.0145,32.725,31.5175,32.718,12018.8000120188,0
+NVNO.US,D,20250919,000000,33.1765,33.6,31.5,32.6655,16405.857159263,0
+NVNO.US,D,20250922,000000,31.913,32.9,31.5,32.2595,9576.6571524338,0
+NVNO.US,D,20250923,000000,32.7635,35,32.2035,33.3795,25809.857168667,0
+NVNO.US,D,20250924,000000,34.65,35.7,33.285,34.097,20023.2571628804,0
+NVNO.US,D,20250925,000000,34.3,34.6465,31.85,33.495,12780.8000127808,0
+NVNO.US,D,20250926,000000,33.95,34.65,32.76,33.9115,11518.4857258042,0
+NVNO.US,D,20250929,000000,34.3,34.3,32.067,32.8335,7387.9142931022,0
+NVNO.US,D,20250930,000000,33.25,33.25,29.757,31.7135,12044.8000120448,0
+NVNO.US,D,20251001,000000,31.9865,32.55,30.8,31.8675,7182.9714357544,0
+NVNO.US,D,20251002,000000,31.85,33.7645,31.5003,33.3025,10758.3428679012,0
+NVNO.US,D,20251003,000000,33.6,34.3,32.9,33.88,6251.8285776804005,0
+NVNO.US,D,20251006,000000,33.95,34.2996,32.9105,33.103,9609.971438181401,0
+NVNO.US,D,20251007,000000,33.25,33.95,32.34,33.5685,4594.6285760232,0
+NVNO.US,D,20251008,000000,33.6,35.175,28,33.5055,18693.6285901222,0
+NVNO.US,D,20251009,000000,32.2,33.6,31.5,32.109,8796.2285802248,0
+NVNO.US,D,20251010,000000,30.45,30.8,24.5035,25.963,40876.571469448,0
+NVNO.US,D,20251013,000000,26.075,27.1285,25.2385,25.935,10080.8285815094,0
+NVNO.US,D,20251014,000000,25.2,27.6535,25.2,27.328,4853.0285762816,0
+NVNO.US,D,20251015,000000,27.65,28.7,26.9535,27.405,4295.7714328672,0
+NVNO.US,D,20251016,000000,28,28.6965,26.9955,27.545,6394.0285778226,0
+NVNO.US,D,20251017,000000,26.95,27.5275,25.9035,25.9525,4917.5428620604,0
+NVNO.US,D,20251020,000000,26.103,27.3945,25.9,27.0095,3012.6285744412003,0
+NVNO.US,D,20251021,000000,26.95,27.5276,25.2,25.4905,5305.9142910202,0
+NVNO.US,D,20251022,000000,25.2,27.265,24.85,24.8535,7359.1428645020005,0
+NVNO.US,D,20251023,000000,25.3505,26.2605,24.85,25.2315,3860.8000038608,0
+NVNO.US,D,20251024,000000,25.55,26.7203,23.835,24.913,13963.2571568204,0
+NVNO.US,D,20251027,000000,24.3355,26.25,24.1535,25.2035,6339.6857206254,0
+NVNO.US,D,20251028,000000,24.85,25.9665,24.5,24.99,7588.6571504458,0
+NVNO.US,D,20251029,000000,24.535,26.2465,24.535,25.158,3443.9714320154,0
+NVNO.US,D,20251030,000000,24.5,25.2,23.8038,24.402,8755.0857230408,0
+NVNO.US,D,20251031,000000,22.694,24.85,21.693,24.6715,22718.8857370046,0
+NVNO.US,D,20251103,000000,25.2,25.9665,24.5945,24.8395,4830.285719116,0
+NVNO.US,D,20251104,000000,23.835,24.836,22.113,22.75,4788.7714333602,0
+NVNO.US,D,20251105,000000,23.1,24.143,23.1,23.7405,2617.1142883314,0
+NVNO.US,D,20251106,000000,23.8,23.807,22.0815,22.9705,3747.2571466044,0
+NVNO.US,D,20251107,000000,22.75,24.304,21.3535,22.6905,4772.6000047726,0
+NVNO.US,D,20251110,000000,23.1,23.1,21.7948,22.9845,2957.4000029574,0
+NVNO.US,D,20251111,000000,22.4105,24.2795,22.064,24.2795,4212.2285756408,0
+NVNO.US,D,20251112,000000,24.5,24.5,23.534,24.0975,1610.0285730386,0
+NVNO.US,D,20251113,000000,24.15,24.3565,21.805,22.855,12553.8857268396,0
+NVNO.US,D,20251114,000000,14,15.12,12.635,14.7,161982.143019125,0
+NVNO.US,D,20251117,000000,12.95,13.874,12.6,12.796,86012.9143717272,0
+NVNO.US,D,20251118,000000,12.915,12.915,10.6785,11.5395,62464.4000624644,0
+NVNO.US,D,20251119,000000,11.529,11.6655,11.025,11.081,15445.857158303,0
+NVNO.US,D,20251120,000000,10.99,12.25,10.5595,11.291,32857.400032857404,0
+NVNO.US,D,20251121,000000,11.34,11.809,10.654,11.48,11685.6000116856,0
+NVNO.US,D,20251124,000000,11.725,12.425,11.396,12.0855,20542.5143062568,0
+NVNO.US,D,20251125,000000,11.585,12.9325,11.5675,12.7155,11766.657154623801,0
+NVNO.US,D,20251126,000000,12.6035,13.8635,11.55,11.9,37295.3714658668,0
+NVNO.US,D,20251128,000000,11.97,13.573,11.907,13.4225,12812.6857270984,0
+NVNO.US,D,20251201,000000,13.4365,14.665,13.307,13.916,15200.285729486,0
+NVNO.US,D,20251202,000000,13.685,13.8355,12.726,12.726,6694.28572098,0
+NVNO.US,D,20251203,000000,12.6035,14.1365,12.32,13.769,8655.285722941,0
+NVNO.US,D,20251204,000000,13.4085,13.8285,12.9885,13.58,7002.714292717,0
+NVNO.US,D,20251205,000000,13.545,14.0962,11.9875,12.376,21336.714307051,0
+NVNO.US,D,20251208,000000,12.376,13.7158,11.2875,11.3925,8035.142865178,0
+NVNO.US,D,20251209,000000,11.725,12.4215,11.242,11.774,5793.6571486508,0
+NVNO.US,D,20251210,000000,12.1345,12.95,11.7775,12.159,6920.571435492,0
+NVNO.US,D,20251211,000000,12.1765,12.796,11.9,12.32,9655.6285810842,0
+NVNO.US,D,20251212,000000,12.593,12.5965,11.368,11.4555,7109.4000071094,0
+NVNO.US,D,20251215,000000,11.55,11.55,10.5385,10.99,11571.000011571,0
+NVNO.US,D,20251216,000000,10.64,11.2,10.64,11.1895,3328.6857176144,0
+NVNO.US,D,20251217,000000,11.375,12.95,10.85,12.0645,32785.2000327852,0
+NVNO.US,D,20251218,000000,12.075,12.159,11.5885,12.1415,8116.142865259,0
+NVNO.US,D,20251219,000000,12.0715,13.2615,10.745,11.2,47684.2571905414,0
+NVNO.US,D,20251222,000000,11.9,12.054,11.2035,11.3785,16251.5143019658,0
+NVNO.US,D,20251223,000000,11.2,12.383,11.2,11.97,15609.857158467,0
+NVNO.US,D,20251224,000000,11.62,12.95,11.62,12.418,7805.1714363766005,0
+NVNO.US,D,20251226,000000,12.6,12.922,12.0785,12.5965,5753.6857200394,0
+NVNO.US,D,20251229,000000,12.25,12.4285,11.585,11.5885,12184.5428693274,0
+NVNO.US,D,20251230,000000,11.55,12.1122,11.326,11.683,8837.0571516942,0
+NVNO.US,D,20251231,000000,11.8195,11.893,10.864,11.228,11261.8285826904,0
+NVNO.US,D,20260102,000000,11.606,12.698,11.424,12.25,6010.2000060102,0
+NVNO.US,D,20260105,000000,12.565,13.356,12.2535,13.055,17688.3714462598,0
+NVNO.US,D,20260106,000000,13.125,13.7896,12.635,12.95,7281.7714358532,0
+NVNO.US,D,20260107,000000,12.572,12.845,12.25,12.719,4670.4571475276,0
+NVNO.US,D,20260108,000000,12.2955,12.838,12.019,12.04,5841.5142915558,0
+NVNO.US,D,20260109,000000,11.9,13.51,11.6095,12.6,11267.3714398388,0
+NVNO.US,D,20260112,000000,13.265,13.265,11.585,11.76,7449.9142931642,0
+NVNO.US,D,20260113,000000,11.6305,12.418,11.6305,11.69,7272.3142929866,0
+NVNO.US,D,20260114,000000,11.4345,13.2195,11.4345,12.6385,14244.1142999584,0
+NVNO.US,D,20260115,000000,11.725,12.3935,10.9725,10.9725,59690.9429168338,0
+NVNO.US,D,20260116,000000,10.675,12.9115,10.675,11.97,42464.1714710356,0
+NVNO.US,D,20260120,000000,11.84,12.79,10.7501,11.65,69705,0
+NVNO.US,D,20260121,000000,11.05,12.02,10.2101,10.92,62856,0
+NVNO.US,D,20260122,000000,10.9,11.2055,9.81,10.92,66250,0
+NVNO.US,D,20260123,000000,11,12,10.5001,11.69,31786,0
+NVNO.US,D,20260126,000000,11.74,12.01,10.51,10.51,31109,0
+NVNO.US,D,20260127,000000,10.52,10.61,9.98,10.24,16973,0
+NVNO.US,D,20260128,000000,10.5,11.3999,10.1,10.26,16656,0
+NVNO.US,D,20260129,000000,10,10.705,9.44,10.01,23629,0
+NVNO.US,D,20260130,000000,9.42,12.42,9.42,11.93,51867,0
+NVNO.US,D,20260202,000000,12.05,12.35,10.81,11.11,22066,0
+NVNO.US,D,20260203,000000,11.0403,11.0403,10.22,10.23,8369,0
+NVNO.US,D,20260204,000000,10.47,10.47,9.39,9.39,9778,0
+NVNO.US,D,20260205,000000,9.39,9.52,9.14,9.35,8896,0
+NVNO.US,D,20260206,000000,9.25,10.525,9.11,10.42,16842,0
+NVNO.US,D,20260209,000000,9.84,10.42,9.6211,9.9,125412,0
+NVNO.US,D,20260210,000000,9.93,9.93,9.35,9.35,7355,0
+NVNO.US,D,20260211,000000,9.17,9.53,8.77,9.3,18115,0
+NVNO.US,D,20260212,000000,9.385,9.385,8.82,9.19,22363,0
+NVNO.US,D,20260213,000000,9.0968,9.7101,8.93,9.325,4721,0
+NVNO.US,D,20260217,000000,9.15,10.055,8.67,8.67,5112,0
+NVNO.US,D,20260218,000000,8.89,10.205,8.89,9.61,8574,0
diff --git a/daily/us/nasdaq stocks/2/nwsa.us.txt b/daily/us/nasdaq stocks/2/nwsa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b69e1f40aa84da4c6acf917855b754f88f1d562f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nwsa.us.txt	
@@ -0,0 +1,3184 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NWSA.US,D,20130624,000000,14.0965,14.2745,13.6998,13.9951,4748671.76826,0
+NWSA.US,D,20130625,000000,14.014,14.186,13.835,14.1671,3969312.102905,0
+NWSA.US,D,20130626,000000,14.1393,14.1393,13.6819,13.8797,16372167.857093,0
+NWSA.US,D,20130627,000000,13.826,14.3033,13.3836,13.9682,13450145.887283,0
+NWSA.US,D,20130628,000000,13.9682,14.2138,13.7425,13.7425,18849832.503076,0
+NWSA.US,D,20130701,000000,14.0498,14.0498,13.2921,13.3299,28670626.784322,0
+NWSA.US,D,20130702,000000,13.2384,13.6282,13.2384,13.5178,33864966.317871,0
+NWSA.US,D,20130703,000000,13.4721,13.5983,13.2742,13.4025,9478828.3965995,0
+NWSA.US,D,20130705,000000,13.4721,14.3739,13.4214,14.1134,13788932.719388,0
+NWSA.US,D,20130708,000000,14.0875,14.4564,13.9633,14.3789,17026806.28144,0
+NWSA.US,D,20130709,000000,14.2317,14.3928,13.9682,14.1571,11025342.418343,0
+NWSA.US,D,20130710,000000,13.9682,14.0329,13.655,13.8708,18148487.853143,0
+NWSA.US,D,20130711,000000,14.0587,14.0587,13.48,13.6371,18895865.907989,0
+NWSA.US,D,20130712,000000,13.5814,13.6282,13.4303,13.4562,11568897.043143,0
+NWSA.US,D,20130715,000000,13.4562,13.5456,12.9689,13.2215,22897959.161666,0
+NWSA.US,D,20130716,000000,13.131,13.826,13.131,13.7704,10350854.275549,0
+NWSA.US,D,20130717,000000,13.8439,14.3839,13.7783,14.3222,14880865.359052,0
+NWSA.US,D,20130718,000000,14.364,14.5111,13.8171,13.9424,12012136.016314,0
+NWSA.US,D,20130719,000000,13.835,14.4922,13.7515,14.3928,12936397.52005,0
+NWSA.US,D,20130722,000000,14.5022,14.533,14.0687,14.176,6814616.424512,0
+NWSA.US,D,20130723,000000,14.1393,14.2983,14.004,14.1044,10317422.429746,0
+NWSA.US,D,20130724,000000,14.1044,14.3172,13.8966,14.1571,6885230.4125207,0
+NWSA.US,D,20130725,000000,14.1134,14.3033,13.9245,14.0329,7844455.459948,0
+NWSA.US,D,20130726,000000,14.004,14.3928,13.7982,14.3222,6530849.0253039,0
+NWSA.US,D,20130729,000000,14.3033,14.3033,13.8797,13.9772,10008868.276682,0
+NWSA.US,D,20130730,000000,14.0587,14.3789,13.9344,14.3739,14200787.474396,0
+NWSA.US,D,20130731,000000,14.4196,14.6086,14.2645,14.355,8523296.3200462,0
+NWSA.US,D,20130801,000000,14.364,14.6722,14.364,14.6135,11441260.245881,0
+NWSA.US,D,20130802,000000,14.5529,14.8412,14.528,14.7269,9173182.7598124,0
+NWSA.US,D,20130805,000000,14.717,14.717,14.3222,14.4196,9713545.257828,0
+NWSA.US,D,20130806,000000,14.4097,14.6444,14.2556,14.5807,6915001.4702029,0
+NWSA.US,D,20130807,000000,14.5529,14.5529,14.2844,14.3739,5277229.2302959,0
+NWSA.US,D,20130808,000000,14.4823,14.7,14.3391,14.535,7889658.1475563,0
+NWSA.US,D,20130809,000000,14.5022,14.5628,14.3839,14.4018,4764425.2257134,0
+NWSA.US,D,20130812,000000,14.3123,14.4733,14.186,14.3461,5417488.706599,0
+NWSA.US,D,20130813,000000,14.3391,14.3739,14.2387,14.2645,4011596.2171266,0
+NWSA.US,D,20130814,000000,14.2645,14.4296,14.1134,14.3312,4372972.3245035,0
+NWSA.US,D,20130815,000000,14.2317,14.5897,14.1472,14.5111,5725508.8271098,0
+NWSA.US,D,20130816,000000,14.4564,14.6444,14.3839,14.4018,7071643.9790592,0
+NWSA.US,D,20130819,000000,14.4654,14.4733,14.1393,14.1472,6774801.3308502,0
+NWSA.US,D,20130820,000000,14.2645,14.2645,13.9861,14.1472,4733665.5540963,0
+NWSA.US,D,20130821,000000,14.0687,14.2218,13.9593,14.2049,5592349.6706242,0
+NWSA.US,D,20130822,000000,14.2049,14.2645,14.0875,14.1571,4139735.8698999,0
+NWSA.US,D,20130823,000000,14.1571,14.2317,14.0329,14.1959,4418916.2211353,0
+NWSA.US,D,20130826,000000,14.2317,14.3312,14.1571,14.2934,4578537.6460396,0
+NWSA.US,D,20130827,000000,14.1959,14.4196,14.1393,14.175,10057863.500556,0
+NWSA.US,D,20130828,000000,14.2049,14.2476,14.1303,14.2049,12315758.162524,0
+NWSA.US,D,20130829,000000,14.1671,14.3222,14.0965,14.2138,3101886.3461713,0
+NWSA.US,D,20130830,000000,14.1959,14.2218,14.0498,14.1472,5976577.5438499,0
+NWSA.US,D,20130903,000000,14.3222,14.4475,14.1393,14.2218,4198252.1600214,0
+NWSA.US,D,20130904,000000,14.2317,14.4922,14.2049,14.4475,5539718.8014052,0
+NWSA.US,D,20130905,000000,14.3928,14.6722,14.3123,14.6354,3907132.0075293,0
+NWSA.US,D,20130906,000000,14.7,14.7269,14.4922,14.5897,3726831.1525844,0
+NWSA.US,D,20130909,000000,14.5628,14.7269,14.5628,14.717,4071035.7499666,0
+NWSA.US,D,20130910,000000,14.7607,14.9357,14.6444,14.9268,4772072.6523269,0
+NWSA.US,D,20130911,000000,15.0033,15.3742,14.8701,15.3652,8391571.3074784,0
+NWSA.US,D,20130912,000000,15.3742,15.5562,15.2658,15.416,5366564.5289848,0
+NWSA.US,D,20130913,000000,15.3742,15.3931,15.1147,15.2211,3015526.9463974,0
+NWSA.US,D,20130916,000000,15.4299,15.5005,15.1236,15.2857,6391238.2326103,0
+NWSA.US,D,20130917,000000,15.3483,15.4736,15.2211,15.3205,2816741.1228626,0
+NWSA.US,D,20130918,000000,15.3125,15.4836,15.1773,15.3652,4285885.7956605,0
+NWSA.US,D,20130919,000000,15.412,15.412,15.0133,15.2052,3646220.397014,0
+NWSA.US,D,20130920,000000,15.2469,15.3205,14.8412,14.9954,5097382.9567331,0
+NWSA.US,D,20130923,000000,14.9795,14.9954,14.7527,14.8979,2618615.0457585,0
+NWSA.US,D,20130924,000000,14.8979,15.5005,14.878,15.3563,6195674.707191,0
+NWSA.US,D,20130925,000000,15.3483,15.3563,15.0322,15.1405,4870683.6237745,0
+NWSA.US,D,20130926,000000,15.1147,15.2042,14.5111,14.6821,14133924.788501,0
+NWSA.US,D,20130927,000000,14.5111,14.6444,14.4097,14.5728,7876244.9796519,0
+NWSA.US,D,20130930,000000,14.5986,14.6543,14.3391,14.4733,6923322.7232014,0
+NWSA.US,D,20131001,000000,14.4654,14.5449,14.2387,14.3391,9781310.0665106,0
+NWSA.US,D,20131002,000000,14.2844,14.6643,14.1472,14.5449,19704423.375743,0
+NWSA.US,D,20131003,000000,14.5449,14.6444,14.2317,14.3033,19787984.887453,0
+NWSA.US,D,20131004,000000,14.2745,14.4296,14.2317,14.2745,15157085.902749,0
+NWSA.US,D,20131007,000000,14.1472,14.4018,14.1393,14.3391,9612650.3166488,0
+NWSA.US,D,20131008,000000,14.3222,14.4018,13.9772,14.2387,5354130.9236161,0
+NWSA.US,D,20131009,000000,14.2387,14.3739,14.1959,14.3123,4671732.863632,0
+NWSA.US,D,20131010,000000,14.4018,14.6444,14.364,14.6185,6110099.7620145,0
+NWSA.US,D,20131011,000000,14.5628,14.9606,14.5449,14.7895,5643069.6889009,0
+NWSA.US,D,20131014,000000,14.7,14.9795,14.6285,14.9268,4001424.4558471,0
+NWSA.US,D,20131015,000000,14.8333,15.0232,14.7995,14.9437,4889655.3564991,0
+NWSA.US,D,20131016,000000,15.0689,15.1326,14.9357,15.1236,4931154.0104123,0
+NWSA.US,D,20131017,000000,14.9954,15.1485,14.9874,15.1405,4407203.7105695,0
+NWSA.US,D,20131018,000000,15.1863,15.23,15.0958,15.1863,6445753.8042851,0
+NWSA.US,D,20131021,000000,15.1952,15.3036,15.1326,15.1863,3447405.4078596,0
+NWSA.US,D,20131022,000000,15.2211,15.3742,15.1326,15.3205,8071420.3006166,0
+NWSA.US,D,20131023,000000,15.1405,15.5373,15.1405,15.4209,5709648.7642881,0
+NWSA.US,D,20131024,000000,15.3831,15.6824,15.3384,15.584,5253866.5632479,0
+NWSA.US,D,20131025,000000,15.8167,15.8167,15.403,15.4557,6877029.8448449,0
+NWSA.US,D,20131028,000000,15.4299,15.6089,15.3483,15.584,4584620.1863025,0
+NWSA.US,D,20131029,000000,15.592,15.7789,15.5373,15.7351,7304136.2075063,0
+NWSA.US,D,20131030,000000,15.7351,15.7789,15.6009,15.6337,8912828.3132034,0
+NWSA.US,D,20131031,000000,15.6536,16.0155,15.6268,15.8564,5212894.9019104,0
+NWSA.US,D,20131101,000000,15.8803,16.0513,15.7272,16.0066,4121039.7019953,0
+NWSA.US,D,20131104,000000,16.0344,16.0951,15.9251,16.0066,3185317.1154482,0
+NWSA.US,D,20131105,000000,15.8336,16.0851,15.754,15.935,4238766.2228437,0
+NWSA.US,D,20131106,000000,15.9797,16.0593,15.6337,15.6914,4353630.4901226,0
+NWSA.US,D,20131107,000000,15.7789,15.8803,15.5462,15.5562,4314220.6980028,0
+NWSA.US,D,20131108,000000,15.6009,15.8803,15.4736,15.8604,1983448.1925147,0
+NWSA.US,D,20131111,000000,15.8604,15.9072,15.6337,15.7013,5978724.7368825,0
+NWSA.US,D,20131112,000000,15.1863,15.6009,15.0689,15.4557,14363050.902156,0
+NWSA.US,D,20131113,000000,15.3384,15.5741,15.2758,15.5184,4075878.2485389,0
+NWSA.US,D,20131114,000000,15.5373,15.6626,15.4836,15.5462,3240653.3473172,0
+NWSA.US,D,20131115,000000,15.6089,16.0513,15.6089,16.0066,5111113.9293206,0
+NWSA.US,D,20131118,000000,16.0155,16.0593,15.6536,15.7013,4916954.3764884,0
+NWSA.US,D,20131119,000000,15.7103,15.9151,15.6626,15.754,3292836.6751313,0
+NWSA.US,D,20131120,000000,15.8077,16.0344,15.7272,15.9251,6942072.1937901,0
+NWSA.US,D,20131121,000000,15.9599,15.9976,15.8077,15.8256,4521623.4535766,0
+NWSA.US,D,20131122,000000,15.8704,15.942,15.7719,15.8167,4021729.7613873,0
+NWSA.US,D,20131125,000000,15.8903,15.93,15.6437,15.754,3770005.3210607,0
+NWSA.US,D,20131126,000000,15.7103,15.9599,15.6536,15.942,6197758.5404292,0
+NWSA.US,D,20131127,000000,15.9151,16.1706,15.7789,16.0951,5640409.5832469,0
+NWSA.US,D,20131129,000000,16.0851,16.1945,16.0762,16.1876,1671129.6630946,0
+NWSA.US,D,20131202,000000,16.1508,16.1945,15.8604,15.9072,5115419.3782071,0
+NWSA.US,D,20131203,000000,15.8903,15.8903,15.6824,15.7719,3461938.9378428,0
+NWSA.US,D,20131204,000000,15.7182,15.8803,15.6626,15.8415,2969278.3193259,0
+NWSA.US,D,20131205,000000,14.9079,15.8167,14.9079,15.7351,2844598.3124693,0
+NWSA.US,D,20131206,000000,15.9151,16.0951,15.7888,16.0245,4974983.9024751,0
+NWSA.US,D,20131209,000000,16.1229,16.1329,15.7351,15.7888,4536917.3010927,0
+NWSA.US,D,20131210,000000,15.762,15.9698,15.7182,15.8992,2904923.8767199,0
+NWSA.US,D,20131211,000000,15.9072,15.9877,15.754,15.8604,3620510.4004399,0
+NWSA.US,D,20131212,000000,15.8992,15.9151,15.762,15.762,4519385.746552,0
+NWSA.US,D,20131213,000000,15.762,15.9509,15.6089,15.9151,4794340.1000717,0
+NWSA.US,D,20131216,000000,16.0155,16.0434,15.8415,16.0155,2091699.909822,0
+NWSA.US,D,20131217,000000,15.8336,15.8336,15.4736,15.6337,4463903.6865848,0
+NWSA.US,D,20131218,000000,15.592,15.7988,15.3831,15.7719,2817493.3947073,0
+NWSA.US,D,20131219,000000,15.6914,15.7451,15.584,15.6437,2747248.5026438,0
+NWSA.US,D,20131220,000000,15.7103,16.1945,15.6009,15.9976,7828310.780907,0
+NWSA.US,D,20131223,000000,16.1607,16.1945,15.9797,16.1329,2190897.2107956,0
+NWSA.US,D,20131224,000000,16.1876,16.2303,16.0245,16.1329,757990.3175532,0
+NWSA.US,D,20131226,000000,16.2124,16.286,15.9072,16.0155,2507575.4974974,0
+NWSA.US,D,20131227,000000,15.9877,16.0593,15.8256,15.9797,2986215.4986525,0
+NWSA.US,D,20131230,000000,16.0245,16.1607,15.9509,16.1408,2128662.8070246,0
+NWSA.US,D,20131231,000000,16.2035,16.3029,16.0762,16.2393,2898152.4244068,0
+NWSA.US,D,20140102,000000,16.2681,16.3755,16.0553,16.1786,4075958.7054207,0
+NWSA.US,D,20140103,000000,16.1607,16.2303,16.0245,16.0593,2237633.6077129,0
+NWSA.US,D,20140106,000000,16.113,16.1876,15.754,15.8415,3759638.4518428,0
+NWSA.US,D,20140107,000000,15.9072,15.9072,15.6168,15.6824,3623827.2353915,0
+NWSA.US,D,20140108,000000,15.6337,15.6824,15.4557,15.584,4559993.3404994,0
+NWSA.US,D,20140109,000000,15.6626,15.754,15.5651,15.6268,3165346.7116784,0
+NWSA.US,D,20140110,000000,15.6914,15.7888,15.5741,15.6824,2289888.3410095,0
+NWSA.US,D,20140113,000000,15.6914,15.7182,15.3831,15.4557,2946641.775636,0
+NWSA.US,D,20140114,000000,15.5005,15.6337,15.4388,15.592,2147065.3073107,0
+NWSA.US,D,20140115,000000,15.5373,15.6168,15.412,15.5094,2451539.2907569,0
+NWSA.US,D,20140116,000000,15.5005,15.5562,15.3652,15.3931,3143816.450113,0
+NWSA.US,D,20140117,000000,15.403,15.4836,15.2658,15.3931,2333150.0063448,0
+NWSA.US,D,20140121,000000,15.4557,15.4557,15.0401,15.1057,5175901.8333772,0
+NWSA.US,D,20140122,000000,15.0958,15.3125,14.9268,15.0033,3450743.3627426,0
+NWSA.US,D,20140123,000000,14.8701,14.9437,14.7428,14.8979,3423437.3027761,0
+NWSA.US,D,20140124,000000,14.6444,14.717,14.4296,14.5728,7768944.6649717,0
+NWSA.US,D,20140127,000000,14.6444,14.9268,14.5897,14.7697,6924875.5410198,0
+NWSA.US,D,20140128,000000,14.7607,14.8333,14.6285,14.6354,4958117.1229202,0
+NWSA.US,D,20140129,000000,14.5022,14.6722,14.4246,14.6185,6185288.7294637,0
+NWSA.US,D,20140130,000000,14.6722,14.6921,14.5628,14.5986,10470661.612503,0
+NWSA.US,D,20140131,000000,14.5449,14.6354,14.3739,14.3839,3373392.1165955,0
+NWSA.US,D,20140203,000000,14.4196,14.4733,13.9473,13.9861,5498480.6266468,0
+NWSA.US,D,20140204,000000,14.014,14.1671,13.9145,13.9861,9007192.1670038,0
+NWSA.US,D,20140205,000000,14.014,14.3312,14.014,14.0687,6442015.5764152,0
+NWSA.US,D,20140206,000000,14.0965,14.5191,14.0687,14.4375,5531548.4050601,0
+NWSA.US,D,20140207,000000,15.754,16.2214,15.3831,15.6914,14637340.48069,0
+NWSA.US,D,20140210,000000,15.3483,15.8515,15.2947,15.7789,6751990.7991534,0
+NWSA.US,D,20140211,000000,15.7789,16.2214,15.6914,16.1607,7665608.8631414,0
+NWSA.US,D,20140212,000000,16.1607,16.2681,15.8604,15.9072,3672970.2987851,0
+NWSA.US,D,20140213,000000,15.8167,16.0593,15.6914,15.9151,2406310.454662,0
+NWSA.US,D,20140214,000000,15.9877,16.0762,15.8077,15.935,2039264.1485414,0
+NWSA.US,D,20140218,000000,15.9797,16.0553,15.8206,15.9976,2617842.6596934,0
+NWSA.US,D,20140219,000000,15.9509,16.0951,15.8256,15.8515,2460565.547182,0
+NWSA.US,D,20140220,000000,15.8604,15.8992,15.6009,15.7719,2829113.379859,0
+NWSA.US,D,20140221,000000,15.7272,16.0066,15.7182,15.935,3543560.4329907,0
+NWSA.US,D,20140224,000000,15.9976,16.2681,15.9827,16.1706,2745182.7722039,0
+NWSA.US,D,20140225,000000,16.1607,16.3258,16.1329,16.1876,2659578.6614078,0
+NWSA.US,D,20140226,000000,16.1786,16.3466,16.0662,16.2492,2525078.8921295,0
+NWSA.US,D,20140227,000000,16.2581,16.276,16.1001,16.2393,2622346.2336512,0
+NWSA.US,D,20140228,000000,16.276,16.5833,16.1508,16.5197,2790743.4929362,0
+NWSA.US,D,20140303,000000,16.3755,16.5246,16.1786,16.3307,3985926.4489934,0
+NWSA.US,D,20140304,000000,16.4023,16.5912,16.3566,16.5833,3507004.8487521,0
+NWSA.US,D,20140305,000000,16.6091,16.7006,16.3387,16.4928,2576118.7265112,0
+NWSA.US,D,20140306,000000,16.5107,16.6091,16.3944,16.4749,2105546.5391771,0
+NWSA.US,D,20140307,000000,16.3387,16.5455,16.0762,16.1408,2775278.6745463,0
+NWSA.US,D,20140310,000000,16.1876,16.2214,15.9599,16.0066,2150191.057168,0
+NWSA.US,D,20140311,000000,16.0066,16.0513,15.7888,15.9599,2186965.8864094,0
+NWSA.US,D,20140312,000000,15.9509,16.118,15.6775,16.0662,3087233.1365764,0
+NWSA.US,D,20140313,000000,16.0593,16.1408,15.6009,15.6268,2790821.9383959,0
+NWSA.US,D,20140314,000000,15.6536,15.8992,15.5462,15.7103,2632326.9098366,0
+NWSA.US,D,20140317,000000,15.8167,16.0513,15.584,15.6725,1895578.2147854,0
+NWSA.US,D,20140318,000000,15.7013,15.9877,15.6626,15.9599,3418827.1234499,0
+NWSA.US,D,20140319,000000,15.9251,16.0434,15.7351,15.8167,2669283.772773,0
+NWSA.US,D,20140320,000000,15.7272,15.8306,15.6089,15.7789,1432234.0725685,0
+NWSA.US,D,20140321,000000,15.9797,15.9797,15.6168,15.8415,5169014.7242965,0
+NWSA.US,D,20140324,000000,15.8604,15.9251,15.6725,15.7451,2547115.0263391,0
+NWSA.US,D,20140325,000000,15.8336,15.8515,15.5651,15.6437,2506490.3353043,0
+NWSA.US,D,20140326,000000,15.5373,15.7013,15.3384,15.3483,3568790.7054071,0
+NWSA.US,D,20140327,000000,15.403,15.5283,15.3125,15.3384,4560191.4655708,0
+NWSA.US,D,20140328,000000,15.3304,15.5741,15.3205,15.3483,2232877.6002884,0
+NWSA.US,D,20140331,000000,15.4557,15.5422,15.3175,15.5184,2662242.7899059,0
+NWSA.US,D,20140401,000000,15.7103,15.7719,15.5005,15.7182,3664692.2913606,0
+NWSA.US,D,20140402,000000,15.6824,15.7888,15.5651,15.7182,2633712.7796253,0
+NWSA.US,D,20140403,000000,15.7451,15.7888,15.403,15.4209,4119747.3633317,0
+NWSA.US,D,20140404,000000,15.4647,15.8077,15.4209,15.4299,3138989.037206,0
+NWSA.US,D,20140407,000000,15.4209,15.6626,15.3205,15.3931,3360678.9235626,0
+NWSA.US,D,20140408,000000,15.4836,15.5094,15.2469,15.3652,2796403.6345697,0
+NWSA.US,D,20140409,000000,15.3742,15.5184,15.2857,15.5005,1891261.7030776,0
+NWSA.US,D,20140410,000000,15.5283,15.6089,15.1674,15.1674,2657830.7356511,0
+NWSA.US,D,20140411,000000,15.1236,15.4647,14.8412,14.9079,3554004.7419573,0
+NWSA.US,D,20140414,000000,15.05,15.1485,14.8701,15.1147,2722296.8121805,0
+NWSA.US,D,20140415,000000,15.1236,15.2758,14.708,14.9874,2432162.2564902,0
+NWSA.US,D,20140416,000000,15.0689,15.23,14.8253,15.1326,1775805.0720066,0
+NWSA.US,D,20140417,000000,15.0689,15.3384,15.0689,15.2131,1235016.1525175,0
+NWSA.US,D,20140421,000000,15.2042,15.3563,14.9178,15.2758,1972106.7893162,0
+NWSA.US,D,20140422,000000,15.2658,15.3652,15.0779,15.3304,1439567.7173431,0
+NWSA.US,D,20140423,000000,15.3483,15.5333,15.2519,15.5283,1734620.1999324,0
+NWSA.US,D,20140424,000000,15.584,15.7182,15.3304,15.5741,2172741.10971,0
+NWSA.US,D,20140425,000000,15.5562,15.5562,15.3931,15.4388,1294662.861828,0
+NWSA.US,D,20140428,000000,15.3304,15.5184,15.1584,15.4388,1982910.1371178,0
+NWSA.US,D,20140429,000000,15.5462,15.7013,15.4209,15.5094,2474652.5414714,0
+NWSA.US,D,20140430,000000,15.5005,15.5005,15.1236,15.3384,3085621.9875186,0
+NWSA.US,D,20140501,000000,15.5094,15.6725,15.3692,15.592,2682941.3284558,0
+NWSA.US,D,20140502,000000,15.5283,15.7182,15.3384,15.6009,2350094.2256485,0
+NWSA.US,D,20140505,000000,15.5651,15.7103,15.4468,15.6824,1735628.9280877,0
+NWSA.US,D,20140506,000000,15.6089,15.6268,15.4388,15.4468,2118107.8698456,0
+NWSA.US,D,20140507,000000,15.4468,15.5005,15.2469,15.3931,2783806.0983044,0
+NWSA.US,D,20140508,000000,15.403,15.4736,15.2131,15.4209,4311540.4781284,0
+NWSA.US,D,20140509,000000,15.7789,16.2393,15.5651,16.2214,5130705.180035,0
+NWSA.US,D,20140512,000000,16.2214,16.3795,16.0066,16.0851,3247022.5152214,0
+NWSA.US,D,20140513,000000,16.0762,16.1706,15.9032,15.9698,2446827.5346174,0
+NWSA.US,D,20140514,000000,15.9877,16.0344,15.4736,15.4915,4398621.9784163,0
+NWSA.US,D,20140515,000000,15.5283,15.5283,15.2042,15.2042,3299896.7665078,0
+NWSA.US,D,20140516,000000,15.2131,15.412,15.0182,15.3652,3136436.5426314,0
+NWSA.US,D,20140519,000000,15.3036,15.4647,15.2469,15.3483,1790119.356987,0
+NWSA.US,D,20140520,000000,15.2947,15.3205,15.0133,15.0958,3895981.689425,0
+NWSA.US,D,20140521,000000,15.1326,15.3563,15.1147,15.239,3842734.3193494,0
+NWSA.US,D,20140522,000000,15.3036,15.5184,15.1674,15.4736,2948967.9852306,0
+NWSA.US,D,20140523,000000,15.4647,15.5184,15.3205,15.403,3752701.057211,0
+NWSA.US,D,20140527,000000,15.4388,15.584,15.3742,15.5184,2030014.6242693,0
+NWSA.US,D,20140528,000000,15.4915,15.5373,15.1236,15.4209,2241190.8075987,0
+NWSA.US,D,20140529,000000,15.403,15.4736,15.2947,15.4299,3034468.5077914,0
+NWSA.US,D,20140530,000000,15.403,15.4836,15.3304,15.3742,3296964.1131668,0
+NWSA.US,D,20140602,000000,15.5005,15.6168,15.3483,15.5562,2415420.185102,0
+NWSA.US,D,20140603,000000,15.584,15.754,15.4388,15.6536,2212167.9989172,0
+NWSA.US,D,20140604,000000,15.592,15.8604,15.5741,15.7451,1999834.2422011,0
+NWSA.US,D,20140605,000000,15.8077,15.9877,15.6168,15.9698,1793601.1285462,0
+NWSA.US,D,20140606,000000,15.9698,16.1508,15.8604,15.942,2545359.0548942,0
+NWSA.US,D,20140609,000000,15.8992,16.1706,15.8604,15.9151,2173270.1137077,0
+NWSA.US,D,20140610,000000,15.9151,15.9976,15.754,15.8704,1985402.2890311,0
+NWSA.US,D,20140611,000000,15.8903,15.938,15.7789,15.8903,1333512.4729085,0
+NWSA.US,D,20140612,000000,15.8256,15.8256,15.592,15.592,8188374.4353998,0
+NWSA.US,D,20140613,000000,15.6626,15.8604,15.4468,15.5283,2550358.444386,0
+NWSA.US,D,20140616,000000,15.4468,15.5283,15.2469,15.4299,3007567.7493669,0
+NWSA.US,D,20140617,000000,15.3742,15.5741,15.3304,15.5462,2074036.6071374,0
+NWSA.US,D,20140618,000000,15.5462,15.8415,15.4915,15.8415,3708588.5603509,0
+NWSA.US,D,20140619,000000,15.8077,15.935,15.5283,15.9251,3780722.1777143,0
+NWSA.US,D,20140620,000000,15.9877,16.0513,15.6268,15.8903,5062259.5049903,0
+NWSA.US,D,20140623,000000,15.942,15.9599,15.5691,15.6536,4419396.9510039,0
+NWSA.US,D,20140624,000000,15.6626,15.8992,15.4915,15.762,3687329.8407615,0
+NWSA.US,D,20140625,000000,15.6914,16.0245,15.5562,15.9599,3520275.2056914,0
+NWSA.US,D,20140626,000000,16.0434,16.2492,15.8167,16.2393,6663631.0401561,0
+NWSA.US,D,20140627,000000,16.1329,16.2939,16.0513,16.2035,19427642.651007,0
+NWSA.US,D,20140630,000000,16.1945,16.3307,16.0155,16.1706,4364116.0332411,0
+NWSA.US,D,20140701,000000,16.2393,16.3844,15.065,16.3118,3248899.171989,0
+NWSA.US,D,20140702,000000,16.2492,16.4928,16.2035,16.4481,3299273.225674,0
+NWSA.US,D,20140703,000000,16.466,16.5246,16.3844,16.4749,1577142.9509276,0
+NWSA.US,D,20140707,000000,16.4381,16.4481,16.3029,16.3287,2168147.0217601,0
+NWSA.US,D,20140708,000000,16.3755,16.4928,16.2124,16.3466,3919917.6117558,0
+NWSA.US,D,20140709,000000,16.4381,16.5555,16.3168,16.4202,5011843.2114424,0
+NWSA.US,D,20140710,000000,16.3118,16.3387,16.1458,16.2124,4646661.4935571,0
+NWSA.US,D,20140711,000000,16.2214,16.3844,16.1876,16.3029,2798622.2330849,0
+NWSA.US,D,20140714,000000,16.4381,16.4381,16.2442,16.3844,2380025.1913832,0
+NWSA.US,D,20140715,000000,16.4023,16.5743,16.3387,16.466,4493991.5432389,0
+NWSA.US,D,20140716,000000,16.457,16.5912,16.3755,16.4302,3014725.3947126,0
+NWSA.US,D,20140717,000000,16.4023,16.4381,16.2581,16.2681,3117263.6677022,0
+NWSA.US,D,20140718,000000,16.3307,16.4749,16.2214,16.4202,1901198.127978,0
+NWSA.US,D,20140721,000000,16.2939,16.4888,16.2214,16.3387,2144756.1948035,0
+NWSA.US,D,20140722,000000,16.4302,16.466,16.2492,16.3118,1764358.0691508,0
+NWSA.US,D,20140723,000000,16.2581,16.3387,16.1508,16.3218,3194327.280497,0
+NWSA.US,D,20140724,000000,16.3944,16.5008,16.3029,16.4849,2999435.5700406,0
+NWSA.US,D,20140725,000000,16.4481,16.4849,16.3307,16.3466,4168979.9350063,0
+NWSA.US,D,20140728,000000,16.3118,16.3218,16.1329,16.276,2926875.5312037,0
+NWSA.US,D,20140729,000000,16.3218,16.4023,16.0851,16.103,3487706.2599452,0
+NWSA.US,D,20140730,000000,16.1329,16.2492,15.9599,16.0812,4093165.4153013,0
+NWSA.US,D,20140731,000000,16.0155,16.1607,15.8803,15.9072,2996641.7048206,0
+NWSA.US,D,20140801,000000,15.8903,16.0851,15.8415,16.0155,2905548.4232648,0
+NWSA.US,D,20140804,000000,16.0434,16.113,15.8704,16.0712,2571207.8395893,0
+NWSA.US,D,20140805,000000,15.7351,16.0474,15.7351,15.9072,3210987.8892924,0
+NWSA.US,D,20140806,000000,15.8604,15.9599,15.7719,15.8903,2407269.9029773,0
+NWSA.US,D,20140807,000000,15.9698,15.9698,15.6536,15.7013,7413823.0744424,0
+NWSA.US,D,20140808,000000,14.8333,15.5651,14.717,15.4557,14902726.499544,0
+NWSA.US,D,20140811,000000,15.4736,15.7351,15.4647,15.6268,6655716.0944106,0
+NWSA.US,D,20140812,000000,15.6437,15.7719,15.5184,15.5422,5562644.9898696,0
+NWSA.US,D,20140813,000000,14.8701,15.6148,14.7995,15.4209,5031279.5826594,0
+NWSA.US,D,20140814,000000,15.4736,15.6089,15.4388,15.6009,2114616.0411762,0
+NWSA.US,D,20140815,000000,15.6437,15.6626,15.4508,15.5462,3271962.1371524,0
+NWSA.US,D,20140818,000000,15.5651,15.6874,15.4557,15.5005,4720730.0989275,0
+NWSA.US,D,20140819,000000,15.4647,15.5373,15.3831,15.4508,3511245.9321331,0
+NWSA.US,D,20140820,000000,15.4468,15.767,15.3921,15.7322,3110599.8264685,0
+NWSA.US,D,20140821,000000,15.7451,15.8604,15.6725,15.8415,3908416.3005048,0
+NWSA.US,D,20140822,000000,15.8604,15.8604,15.6725,15.762,2488547.4449555,0
+NWSA.US,D,20140825,000000,15.8167,15.9151,15.7451,15.9101,2168192.2787561,0
+NWSA.US,D,20140826,000000,15.9599,15.9599,15.8515,15.8803,1497280.4443577,0
+NWSA.US,D,20140827,000000,15.8704,15.935,15.8077,15.93,1999854.3564215,0
+NWSA.US,D,20140828,000000,15.9072,15.9976,15.7809,15.9251,2484786.0857321,0
+NWSA.US,D,20140829,000000,15.935,15.9698,15.8077,15.8853,2637723.5551822,0
+NWSA.US,D,20140902,000000,15.9072,15.9877,15.7013,15.7103,4655458.4478692,0
+NWSA.US,D,20140903,000000,15.7888,15.8992,15.7888,15.8604,2468441.2701977,0
+NWSA.US,D,20140904,000000,15.8992,16.0434,15.8336,15.8604,2108632.0605935,0
+NWSA.US,D,20140905,000000,15.8077,15.9976,15.8077,15.9976,2271516.0120542,0
+NWSA.US,D,20140908,000000,15.9509,15.9877,15.8206,15.8803,2318340.9115414,0
+NWSA.US,D,20140909,000000,15.8704,15.8803,15.5651,15.584,2879419.0451944,0
+NWSA.US,D,20140910,000000,15.5651,15.7789,15.5005,15.7401,1833110.4860572,0
+NWSA.US,D,20140911,000000,15.6914,15.7451,15.5562,15.5741,1672868.5374521,0
+NWSA.US,D,20140912,000000,15.5283,15.5651,15.3652,15.4299,1977630.1542507,0
+NWSA.US,D,20140915,000000,15.4557,15.584,15.2042,15.3652,2827629.9561011,0
+NWSA.US,D,20140916,000000,15.3384,15.4786,15.3036,15.3563,1960504.906963,0
+NWSA.US,D,20140917,000000,15.3483,15.4468,15.239,15.3563,2676164.8475876,0
+NWSA.US,D,20140918,000000,15.3831,15.4647,15.2658,15.3483,2883535.4204087,0
+NWSA.US,D,20140919,000000,15.4299,15.5462,15.3384,15.5184,3594791.3524666,0
+NWSA.US,D,20140922,000000,15.4468,15.5184,15.3304,15.3652,3000613.2576477,0
+NWSA.US,D,20140923,000000,15.3036,15.403,15.2469,15.2469,3343647.2073999,0
+NWSA.US,D,20140924,000000,15.2211,15.3125,15.1326,15.239,2609582.7550672,0
+NWSA.US,D,20140925,000000,15.1236,15.2131,15.0322,15.06,2485037.5134877,0
+NWSA.US,D,20140926,000000,15.06,15.3205,15.0401,15.3036,2198560.7287855,0
+NWSA.US,D,20140929,000000,15.2131,15.2857,15.0689,15.1405,6667891.2320466,0
+NWSA.US,D,20140930,000000,15.0689,15.1147,14.717,14.7339,10197798.132199,0
+NWSA.US,D,20141001,000000,14.6643,14.7269,14.3739,14.3968,9177058.7700923,0
+NWSA.US,D,20141002,000000,14.4196,14.4823,14.1303,14.2427,6461784.8379805,0
+NWSA.US,D,20141003,000000,14.3123,14.4097,14.2844,14.3391,7710231.2554898,0
+NWSA.US,D,20141006,000000,14.4564,14.4654,14.2983,14.355,7956356.9025552,0
+NWSA.US,D,20141007,000000,14.2745,14.3461,13.9424,13.9424,8850756.8346181,0
+NWSA.US,D,20141008,000000,13.9682,14.4018,13.9344,14.4018,8368183.4976548,0
+NWSA.US,D,20141009,000000,14.3928,14.3928,13.8479,13.9513,7044480.7300579,0
+NWSA.US,D,20141010,000000,13.9682,14.0776,13.6083,13.6182,3460889.9812466,0
+NWSA.US,D,20141013,000000,13.5456,13.6083,13.1857,13.1956,4877904.6289146,0
+NWSA.US,D,20141014,000000,13.311,13.5635,13.2831,13.3299,4425411.1029173,0
+NWSA.US,D,20141015,000000,13.0763,13.475,13.0405,13.2434,6221419.9036508,0
+NWSA.US,D,20141016,000000,12.9958,13.3637,12.8695,13.1588,10043871.043102,0
+NWSA.US,D,20141017,000000,13.4373,13.4641,13.14,13.2573,5382963.6529144,0
+NWSA.US,D,20141020,000000,13.2115,13.4373,13.1588,13.4303,4760081.559808,0
+NWSA.US,D,20141021,000000,13.5178,13.9374,13.5178,13.8897,5014134.2211512,0
+NWSA.US,D,20141022,000000,14.1134,14.1134,13.7425,13.7475,6835051.4667741,0
+NWSA.US,D,20141023,000000,13.9772,14.0875,13.8708,13.9772,2602975.2336507,0
+NWSA.US,D,20141024,000000,13.9682,14.2049,13.9513,14.176,2433994.6619729,0
+NWSA.US,D,20141027,000000,14.1571,14.1571,13.8608,13.9344,2978639.4775215,0
+NWSA.US,D,20141028,000000,13.9424,14.0329,13.8509,13.9951,3247280.9829542,0
+NWSA.US,D,20141029,000000,13.9861,14.1044,13.8966,13.9951,2143855.0777275,0
+NWSA.US,D,20141030,000000,13.9145,14.0687,13.835,13.9593,2764833.3598687,0
+NWSA.US,D,20141031,000000,14.1959,14.2387,13.7783,13.9513,4527591.3427829,0
+NWSA.US,D,20141103,000000,14.2138,14.2218,13.9046,14.0229,2933371.4186967,0
+NWSA.US,D,20141104,000000,13.9593,14.1064,13.5814,13.651,5271391.0778115,0
+NWSA.US,D,20141105,000000,13.7704,13.9245,13.655,13.7883,3066693.5003679,0
+NWSA.US,D,20141106,000000,14.2934,14.3391,13.8071,13.8171,10556896.30411,0
+NWSA.US,D,20141107,000000,13.7604,13.8897,13.6461,13.655,5501648.6163671,0
+NWSA.US,D,20141110,000000,13.6371,13.7883,13.5894,13.7346,4839525.6905926,0
+NWSA.US,D,20141111,000000,13.7515,13.8608,13.655,13.7346,4523767.6294762,0
+NWSA.US,D,20141112,000000,13.6819,13.9046,13.6819,13.7604,4307435.1657353,0
+NWSA.US,D,20141113,000000,13.6461,13.8171,13.3836,13.5089,9871658.1161989,0
+NWSA.US,D,20141114,000000,13.4721,13.6998,13.4562,13.6998,2987497.7802059,0
+NWSA.US,D,20141117,000000,13.5725,13.7346,13.4472,13.5546,7949345.0853077,0
+NWSA.US,D,20141118,000000,13.4999,13.6282,13.48,13.5277,7324467.6615331,0
+NWSA.US,D,20141119,000000,13.5546,13.7157,13.4373,13.6898,11951394.0877,0
+NWSA.US,D,20141120,000000,13.2384,13.7067,13.2304,13.6461,8481272.6849794,0
+NWSA.US,D,20141121,000000,13.8071,13.8439,13.5844,13.6719,5840228.2720015,0
+NWSA.US,D,20141124,000000,13.8171,13.9951,13.5775,13.9344,8608197.4388377,0
+NWSA.US,D,20141125,000000,14.0229,14.0418,13.8897,13.9245,5056549.0778057,0
+NWSA.US,D,20141126,000000,13.9424,14.1393,13.8897,14.1303,4285187.832211,0
+NWSA.US,D,20141128,000000,14.1393,14.1472,13.9424,13.9861,2011711.6893744,0
+NWSA.US,D,20141201,000000,13.9424,14.1393,13.8897,14.0229,3840279.3787439,0
+NWSA.US,D,20141202,000000,14.0587,14.2218,13.9593,14.186,3658490.071486,0
+NWSA.US,D,20141203,000000,14.1671,14.2476,14.0786,14.2317,4868587.722004,0
+NWSA.US,D,20141204,000000,14.1671,14.2645,14.0498,14.1571,3963821.9264343,0
+NWSA.US,D,20141205,000000,14.1571,14.2745,14.0875,14.2556,3621458.7859339,0
+NWSA.US,D,20141208,000000,14.1472,14.2556,13.9344,13.9682,4724765.011549,0
+NWSA.US,D,20141209,000000,13.8509,14.1472,13.8439,14.1393,4022780.7294056,0
+NWSA.US,D,20141210,000000,14.0687,14.1044,13.7932,13.826,4178553.2982276,0
+NWSA.US,D,20141211,000000,14.0587,14.0587,13.7246,13.8171,4126391.090345,0
+NWSA.US,D,20141212,000000,13.6898,13.7783,13.5635,13.5635,4240880.2274126,0
+NWSA.US,D,20141215,000000,13.5983,13.6819,13.2831,13.301,4004760.399308,0
+NWSA.US,D,20141216,000000,13.3299,13.6182,13.1857,13.1857,4605198.0395297,0
+NWSA.US,D,20141217,000000,13.1857,13.4522,13.1499,13.4214,3964868.8716085,0
+NWSA.US,D,20141218,000000,13.6371,13.826,13.4641,13.5367,4444593.0292456,0
+NWSA.US,D,20141219,000000,13.5725,13.7704,13.5725,13.7157,7762097.7843318,0
+NWSA.US,D,20141222,000000,13.7604,13.9593,13.662,13.8608,4374621.6905801,0
+NWSA.US,D,20141223,000000,13.8897,14.1204,13.826,14.0687,2598131.7293673,0
+NWSA.US,D,20141224,000000,14.1303,14.1303,13.7883,13.9513,1659995.4363667,0
+NWSA.US,D,20141226,000000,14.014,14.0637,13.9772,14.0329,1923463.5643007,0
+NWSA.US,D,20141229,000000,14.0498,14.2218,14.0329,14.186,2628673.1616925,0
+NWSA.US,D,20141230,000000,14.0687,14.2934,13.9951,14.2138,3328464.9938073,0
+NWSA.US,D,20141231,000000,14.2218,14.355,14.1393,14.1393,2752205.6522727,0
+NWSA.US,D,20150102,000000,14.2556,14.3391,13.8897,14.0498,3354506.8750187,0
+NWSA.US,D,20150105,000000,13.9245,14.009,13.5894,13.6282,4457119.1600283,0
+NWSA.US,D,20150106,000000,13.6083,13.6998,13.301,13.4373,4812898.4855662,0
+NWSA.US,D,20150107,000000,13.4472,13.5546,13.2304,13.4025,2793486.066894,0
+NWSA.US,D,20150108,000000,13.5635,13.8658,13.3637,13.8211,5145355.3724969,0
+NWSA.US,D,20150109,000000,13.7783,13.9046,13.7346,13.8897,2741097.5740314,0
+NWSA.US,D,20150112,000000,13.8708,13.9046,13.6282,13.7654,3534294.8173422,0
+NWSA.US,D,20150113,000000,13.835,13.8897,13.5824,13.7246,4196027.5272401,0
+NWSA.US,D,20150114,000000,13.655,13.7067,13.2652,13.6083,5337380.8065397,0
+NWSA.US,D,20150115,000000,13.6998,13.835,13.4721,13.5277,2987483.7002516,0
+NWSA.US,D,20150116,000000,13.5089,13.6282,13.49,13.5725,1799756.0800027,0
+NWSA.US,D,20150120,000000,13.6182,13.6371,13.2831,13.4562,3200513.4089952,0
+NWSA.US,D,20150121,000000,13.4373,13.5178,13.301,13.4721,3795292.9190054,0
+NWSA.US,D,20150122,000000,13.48,13.7375,13.3736,13.6998,2335392.7419245,0
+NWSA.US,D,20150123,000000,13.6898,13.8171,13.5894,13.6819,2153404.3038842,0
+NWSA.US,D,20150126,000000,13.662,14.004,13.6083,14.004,2106470.7876066,0
+NWSA.US,D,20150127,000000,14.1134,14.1204,13.826,13.9245,2977290.8190406,0
+NWSA.US,D,20150128,000000,13.9593,13.9772,13.6461,13.6461,2933137.0880285,0
+NWSA.US,D,20150129,000000,13.655,13.7246,13.2921,13.4562,2988768.9989381,0
+NWSA.US,D,20150130,000000,13.3637,13.6182,13.301,13.4214,3446428.8624569,0
+NWSA.US,D,20150202,000000,13.48,13.6182,13.2573,13.4641,3769854.4644074,0
+NWSA.US,D,20150203,000000,13.5635,14.1393,13.5546,14.0687,4109016.4267237,0
+NWSA.US,D,20150204,000000,14.0965,14.1303,13.8966,14.0498,3188617.8590234,0
+NWSA.US,D,20150205,000000,14.0418,14.1959,13.9046,14.176,4233316.2748139,0
+NWSA.US,D,20150206,000000,14.5111,14.7339,14.3759,14.6543,7792166.5324766,0
+NWSA.US,D,20150209,000000,14.6285,15.1236,14.6285,15.065,7805483.1521228,0
+NWSA.US,D,20150210,000000,15.1057,15.1674,14.6821,15.1147,4695392.2154317,0
+NWSA.US,D,20150211,000000,15.1147,15.2042,15.0232,15.1057,4259015.2085667,0
+NWSA.US,D,20150212,000000,15.06,15.3125,14.8512,15.1773,2711057.9915063,0
+NWSA.US,D,20150213,000000,15.2469,15.3652,15.1574,15.2211,3059545.9121324,0
+NWSA.US,D,20150217,000000,15.2211,15.4209,15.1485,15.4209,2792980.1942498,0
+NWSA.US,D,20150218,000000,15.3483,15.3931,15.2131,15.2857,3870885.1765746,0
+NWSA.US,D,20150219,000000,15.3652,15.3652,15.1863,15.3563,1824703.7476218,0
+NWSA.US,D,20150220,000000,15.3205,15.5005,15.1485,15.4468,2264216.5614543,0
+NWSA.US,D,20150223,000000,15.4299,15.6168,15.3324,15.6089,2363974.0434673,0
+NWSA.US,D,20150224,000000,15.4836,15.7103,15.4508,15.579,2765722.4084124,0
+NWSA.US,D,20150225,000000,15.6337,15.8167,15.5373,15.7182,2641638.788192,0
+NWSA.US,D,20150226,000000,15.7451,15.7888,15.5373,15.6168,2224197.3084549,0
+NWSA.US,D,20150227,000000,15.6089,15.7013,15.5134,15.5691,2821781.7465064,0
+NWSA.US,D,20150302,000000,15.6168,15.7888,15.5373,15.7182,2736372.7436486,0
+NWSA.US,D,20150303,000000,15.6536,15.7103,15.4915,15.5094,3221155.6277279,0
+NWSA.US,D,20150304,000000,15.4647,15.5184,15.2658,15.403,3184429.0726155,0
+NWSA.US,D,20150305,000000,15.412,15.5184,15.3563,15.403,2432789.8201681,0
+NWSA.US,D,20150306,000000,15.3205,15.5184,15.1057,15.1674,2762115.9286864,0
+NWSA.US,D,20150309,000000,15.2569,15.3036,14.9954,15.0322,3553702.0229395,0
+NWSA.US,D,20150310,000000,14.9268,15.0232,14.6185,14.6285,5956531.7117534,0
+NWSA.US,D,20150311,000000,14.6185,14.8412,14.5897,14.7796,2806610.595735,0
+NWSA.US,D,20150312,000000,14.8701,15.1574,14.8412,14.9079,2385410.7739076,0
+NWSA.US,D,20150313,000000,15.05,15.1147,14.8174,15.05,3065812.4975124,0
+NWSA.US,D,20150316,000000,15.1485,15.2469,15.0401,15.2469,2274342.0600268,0
+NWSA.US,D,20150317,000000,15.1236,15.1952,14.9874,15.0958,1620786.7864513,0
+NWSA.US,D,20150318,000000,14.9506,15.2857,14.9357,15.2211,2425576.8607162,0
+NWSA.US,D,20150319,000000,15.1574,15.1674,14.878,15.0401,2847667.7425094,0
+NWSA.US,D,20150320,000000,15.1057,15.3036,15.1057,15.1773,4072770.60148,0
+NWSA.US,D,20150323,000000,15.3125,15.3125,15.1574,15.2131,2379306.1080022,0
+NWSA.US,D,20150324,000000,15.1405,15.2211,15.0689,15.1147,2832685.6654102,0
+NWSA.US,D,20150325,000000,15.2131,15.2131,14.7995,14.7995,2090812.8727004,0
+NWSA.US,D,20150326,000000,14.708,14.708,14.5191,14.5807,4015072.9601307,0
+NWSA.US,D,20150327,000000,14.5191,14.6444,14.5022,14.5529,2686886.7327963,0
+NWSA.US,D,20150330,000000,14.5728,14.8253,14.5628,14.6185,2446546.9412422,0
+NWSA.US,D,20150331,000000,14.5628,14.6285,14.4018,14.4296,3090557.0115051,0
+NWSA.US,D,20150401,000000,14.4018,14.535,14.3123,14.5191,3115964.2890614,0
+NWSA.US,D,20150402,000000,14.5022,14.6285,14.4296,14.5807,1908393.9903425,0
+NWSA.US,D,20150406,000000,14.4475,14.7697,14.4475,14.6444,1327297.1787906,0
+NWSA.US,D,20150407,000000,14.5807,14.7269,14.528,14.528,1399596.7384728,0
+NWSA.US,D,20150408,000000,14.5628,14.6643,14.4296,14.4733,1949116.2353465,0
+NWSA.US,D,20150409,000000,14.4564,14.5191,14.2745,14.364,2137382.321588,0
+NWSA.US,D,20150410,000000,14.3312,14.4375,14.2934,14.3461,4310337.6477457,0
+NWSA.US,D,20150413,000000,14.4196,14.5111,14.3222,14.4823,1969198.2730398,0
+NWSA.US,D,20150414,000000,14.4564,14.5897,14.4018,14.4018,2211315.1559703,0
+NWSA.US,D,20150415,000000,14.3928,14.4873,14.364,14.3739,4451716.4804165,0
+NWSA.US,D,20150416,000000,14.5449,14.5449,14.1303,14.3222,3870739.3484763,0
+NWSA.US,D,20150417,000000,14.1671,14.2317,13.9951,14.0498,3580887.3975833,0
+NWSA.US,D,20150420,000000,14.0965,14.186,14.0329,14.1015,2693258.9178336,0
+NWSA.US,D,20150421,000000,14.1134,14.186,13.9772,13.9861,2115021.3427181,0
+NWSA.US,D,20150422,000000,14.004,14.0925,13.8897,14.0189,4841739.2605527,0
+NWSA.US,D,20150423,000000,13.9772,14.0965,13.9145,14.0229,2917349.4364005,0
+NWSA.US,D,20150424,000000,13.9951,14.1134,13.9046,13.9951,1865785.0314607,0
+NWSA.US,D,20150427,000000,14.0498,14.2934,14.014,14.0329,3218381.8767284,0
+NWSA.US,D,20150428,000000,14.0498,14.4097,13.9772,14.3928,4407091.0709351,0
+NWSA.US,D,20150429,000000,14.3312,14.4097,14.2138,14.2218,3562911.3187707,0
+NWSA.US,D,20150430,000000,14.1671,14.3123,14.1134,14.2218,4744520.19316,0
+NWSA.US,D,20150501,000000,14.3461,14.4922,14.3222,14.4654,2814934.8658666,0
+NWSA.US,D,20150504,000000,14.4654,14.5897,14.364,14.5728,2542414.3330209,0
+NWSA.US,D,20150505,000000,14.535,14.6643,14.3461,14.4375,6371630.8905195,0
+NWSA.US,D,20150506,000000,13.7515,13.8171,13.3557,13.5089,13017075.658259,0
+NWSA.US,D,20150507,000000,13.5277,13.5367,13.3557,13.49,7887446.5890183,0
+NWSA.US,D,20150508,000000,13.5983,13.7157,13.5456,13.6461,3745993.9704033,0
+NWSA.US,D,20150511,000000,13.6282,14.3461,13.6282,14.1571,8547216.1510006,0
+NWSA.US,D,20150512,000000,14.0587,14.0587,13.7704,13.835,4567607.5786492,0
+NWSA.US,D,20150513,000000,13.8071,13.9682,13.7067,13.7515,3379716.0275037,0
+NWSA.US,D,20150514,000000,13.8608,13.9145,13.6371,13.8708,3622719.9475559,0
+NWSA.US,D,20150515,000000,13.835,14.0498,13.7982,14.014,3284946.8721613,0
+NWSA.US,D,20150518,000000,14.0229,14.1393,13.8559,14.1253,3926926.4118702,0
+NWSA.US,D,20150519,000000,14.1204,14.1472,14.004,14.1303,3017323.1462832,0
+NWSA.US,D,20150520,000000,14.1204,14.186,14.0587,14.0875,2262911.1485474,0
+NWSA.US,D,20150521,000000,14.0786,14.1393,13.9861,14.0875,1752827.5922801,0
+NWSA.US,D,20150522,000000,14.0875,14.1044,13.9682,14.004,3106978.2610772,0
+NWSA.US,D,20150526,000000,14.014,14.0925,13.7515,13.826,3041102.1776945,0
+NWSA.US,D,20150527,000000,13.8797,14.0329,13.7982,13.9145,3002787.6048779,0
+NWSA.US,D,20150528,000000,13.8509,13.8897,13.7515,13.835,3575372.078337,0
+NWSA.US,D,20150529,000000,13.7982,13.8797,13.655,13.655,2273009.4929223,0
+NWSA.US,D,20150601,000000,13.6998,13.9424,13.5277,13.7246,2631629.9520981,0
+NWSA.US,D,20150602,000000,13.662,13.7604,13.5844,13.662,1711578.3547005,0
+NWSA.US,D,20150603,000000,13.7157,13.7883,13.6083,13.7157,1943235.8429991,0
+NWSA.US,D,20150604,000000,13.6719,13.7246,13.49,13.5178,2405382.1833884,0
+NWSA.US,D,20150605,000000,13.5277,13.5725,13.3836,13.5178,2123212.8589948,0
+NWSA.US,D,20150608,000000,13.4303,13.4999,13.3557,13.3736,1921374.7025073,0
+NWSA.US,D,20150609,000000,13.3478,13.3836,13.1032,13.1211,3099445.4855201,0
+NWSA.US,D,20150610,000000,13.14,13.311,13.131,13.2046,2627816.2959015,0
+NWSA.US,D,20150611,000000,13.2115,13.2483,13.1131,13.14,2467969.5917282,0
+NWSA.US,D,20150612,000000,13.0853,13.14,12.951,12.9769,2494150.2610607,0
+NWSA.US,D,20150615,000000,12.9152,12.961,12.7979,12.7979,4119377.2616755,0
+NWSA.US,D,20150616,000000,12.7979,12.8695,12.7701,12.7979,2668800.0257713,0
+NWSA.US,D,20150617,000000,12.8516,12.9232,12.7701,12.8158,2839125.233086,0
+NWSA.US,D,20150618,000000,12.9858,13.1758,12.9689,13.1032,5578715.2462949,0
+NWSA.US,D,20150619,000000,13.0405,13.5089,13.0405,13.49,6253123.9379178,0
+NWSA.US,D,20150622,000000,13.5277,13.655,13.4303,13.5635,2268900.1576852,0
+NWSA.US,D,20150623,000000,13.5983,13.662,13.4949,13.5089,2815508.1211493,0
+NWSA.US,D,20150624,000000,13.4999,13.6282,13.3478,13.3637,2764667.41755,0
+NWSA.US,D,20150625,000000,13.3557,13.4373,13.2304,13.2921,3483464.1708531,0
+NWSA.US,D,20150626,000000,13.3478,13.6998,13.2046,13.6998,13402587.824461,0
+NWSA.US,D,20150629,000000,13.6182,13.6182,13.0147,13.0236,3987000.5483652,0
+NWSA.US,D,20150630,000000,13.0942,13.1857,12.9152,13.1499,4950928.3005328,0
+NWSA.US,D,20150701,000000,13.2742,13.3478,13.1032,13.1956,2645607.323886,0
+NWSA.US,D,20150702,000000,13.2483,13.5089,13.1211,13.1588,3327235.009227,0
+NWSA.US,D,20150706,000000,13.0236,13.0942,12.8347,12.8864,3165676.5848937,0
+NWSA.US,D,20150707,000000,12.9232,12.9769,12.6517,12.9331,3510095.3987236,0
+NWSA.US,D,20150708,000000,12.8427,12.9152,12.7263,12.7611,2750464.7664931,0
+NWSA.US,D,20150709,000000,12.8963,12.9858,12.7432,12.779,2302742.3335856,0
+NWSA.US,D,20150710,000000,12.8775,12.961,12.7353,12.8427,1817738.1930814,0
+NWSA.US,D,20150713,000000,12.9063,13.0763,12.8069,13.0047,2296196.1605414,0
+NWSA.US,D,20150714,000000,12.9689,13.0405,12.9063,13.0047,2396472.5894419,0
+NWSA.US,D,20150715,000000,12.9858,13.1032,12.9331,13.0047,2092340.5477432,0
+NWSA.US,D,20150716,000000,13.1211,13.2573,13.0763,13.2115,1901069.3969671,0
+NWSA.US,D,20150717,000000,13.1857,13.3736,13.1131,13.3478,4046138.3678985,0
+NWSA.US,D,20150720,000000,13.4373,13.4472,13.2652,13.4303,2308182.2245052,0
+NWSA.US,D,20150721,000000,13.4025,13.4373,13.14,13.14,3346097.1194502,0
+NWSA.US,D,20150722,000000,13.1131,13.2742,13.0495,13.1658,3422657.8767339,0
+NWSA.US,D,20150723,000000,13.1499,13.301,13.0664,13.2652,3193748.9966592,0
+NWSA.US,D,20150724,000000,13.2573,13.4214,13.131,13.3935,4488870.4627134,0
+NWSA.US,D,20150727,000000,13.5814,13.5894,13.2573,13.3637,4768930.8110933,0
+NWSA.US,D,20150728,000000,13.3935,13.3935,13.0336,13.3199,2972606.2170987,0
+NWSA.US,D,20150729,000000,13.2652,13.4114,13.2046,13.3637,3356307.0977486,0
+NWSA.US,D,20150730,000000,13.3557,13.3557,13.1588,13.3378,2362663.6020052,0
+NWSA.US,D,20150731,000000,13.4114,13.4641,13.2483,13.2742,2909026.1719799,0
+NWSA.US,D,20150803,000000,13.301,13.311,13.0405,13.1032,2513778.7230829,0
+NWSA.US,D,20150804,000000,13.1211,13.311,13.0763,13.1211,2067064.0126198,0
+NWSA.US,D,20150805,000000,13.2215,13.2215,13.0763,13.1588,3416556.2279616,0
+NWSA.US,D,20150806,000000,13.1211,13.1588,12.3743,12.6358,4143021.5278097,0
+NWSA.US,D,20150807,000000,12.6716,12.7432,12.4201,12.7164,3802695.9578406,0
+NWSA.US,D,20150810,000000,12.7979,12.961,12.6796,12.9331,2583803.3644326,0
+NWSA.US,D,20150811,000000,12.8695,12.8775,12.4986,12.5821,3402225.8516048,0
+NWSA.US,D,20150812,000000,12.3286,12.8516,12.2461,12.7263,4866574.2885373,0
+NWSA.US,D,20150813,000000,13.7246,14.3461,13.3378,13.6898,9835569.1818747,0
+NWSA.US,D,20150814,000000,13.7425,13.835,13.5814,13.6819,4899754.7065851,0
+NWSA.US,D,20150817,000000,13.6083,13.7883,13.5983,13.7425,3607631.2650883,0
+NWSA.US,D,20150818,000000,13.7346,13.7704,13.5814,13.6371,2550183.4506682,0
+NWSA.US,D,20150819,000000,13.5894,13.7883,13.4214,13.5456,2572376.4757972,0
+NWSA.US,D,20150820,000000,13.4025,13.4025,12.8427,12.8516,3993768.9835453,0
+NWSA.US,D,20150821,000000,12.8158,12.9331,12.5364,12.5364,5178483.4935714,0
+NWSA.US,D,20150824,000000,11.8503,12.2361,11.4178,11.7499,12385926.62055,0
+NWSA.US,D,20150825,000000,11.9945,12.3027,11.6525,11.6614,8660729.7483765,0
+NWSA.US,D,20150826,000000,11.9498,12.1407,11.5908,11.915,5933674.9173496,0
+NWSA.US,D,20150827,000000,12.086,12.3206,11.9856,12.2759,7826532.6838196,0
+NWSA.US,D,20150828,000000,12.2282,12.5175,12.1695,12.437,4443931.2713929,0
+NWSA.US,D,20150831,000000,12.3932,12.437,12.1118,12.2848,4071885.5757804,0
+NWSA.US,D,20150901,000000,11.9945,12.0402,11.6992,11.7787,5499714.6340712,0
+NWSA.US,D,20150902,000000,11.9686,12.2361,11.6813,11.8334,4435941.9030318,0
+NWSA.US,D,20150903,000000,11.6425,12.1606,11.6425,12.0044,4054130.7533927,0
+NWSA.US,D,20150904,000000,11.7887,11.8603,11.5451,11.555,4381126.6294723,0
+NWSA.US,D,20150908,000000,11.7976,12.0402,11.6992,12.0313,3938844.0874844,0
+NWSA.US,D,20150909,000000,12.1765,12.3117,11.8424,11.915,4359157.8779012,0
+NWSA.US,D,20150910,000000,11.8424,11.9945,11.6992,11.724,4470802.8641978,0
+NWSA.US,D,20150911,000000,11.6525,11.7698,11.5819,11.7598,4112272.9190139,0
+NWSA.US,D,20150914,000000,11.7976,11.7976,11.563,11.6336,3175661.2839231,0
+NWSA.US,D,20150915,000000,11.6982,11.7787,11.6415,11.7499,3007196.6419997,0
+NWSA.US,D,20150916,000000,11.6137,11.8603,11.6107,11.8394,3578558.1708557,0
+NWSA.US,D,20150917,000000,11.6236,12.2401,11.5898,11.9965,6922566.4285126,0
+NWSA.US,D,20150918,000000,11.8344,11.9696,11.6057,11.733,23828755.775626,0
+NWSA.US,D,20150921,000000,11.7698,12.0144,11.6982,11.7409,3896326.6483057,0
+NWSA.US,D,20150922,000000,11.5799,11.7598,11.5341,11.6137,3784787.2616665,0
+NWSA.US,D,20150923,000000,11.6515,11.6982,11.4894,11.5799,2589990.4986418,0
+NWSA.US,D,20150924,000000,11.5152,11.7081,11.4715,11.6515,3483961.9978092,0
+NWSA.US,D,20150925,000000,11.733,11.733,11.5152,11.5799,3091760.8475987,0
+NWSA.US,D,20150928,000000,11.5053,11.7499,11.1344,11.1603,4596470.4792782,0
+NWSA.US,D,20150929,000000,11.1503,11.3074,11.0429,11.1344,5887655.5923912,0
+NWSA.US,D,20150930,000000,11.1891,11.4894,11.0429,11.4615,3446200.5660549,0
+NWSA.US,D,20151001,000000,11.5978,11.7499,11.379,11.563,3951713.1657258,0
+NWSA.US,D,20151002,000000,11.3711,11.8513,11.2169,11.8434,3521292.9852459,0
+NWSA.US,D,20151005,000000,12.1148,12.2222,11.9657,12.1794,4823316.6460462,0
+NWSA.US,D,20151006,000000,12.1864,12.3594,12.0691,12.26,3002570.3712971,0
+NWSA.US,D,20151007,000000,12.3694,12.5334,12.2053,12.3793,4944676.8008181,0
+NWSA.US,D,20151008,000000,12.3594,12.7691,12.3594,12.7601,3258353.8613097,0
+NWSA.US,D,20151009,000000,12.7144,12.8248,12.5046,12.6776,4661807.501553,0
+NWSA.US,D,20151012,000000,12.6955,12.7502,12.5334,12.6329,2277289.7990332,0
+NWSA.US,D,20151013,000000,12.5792,12.7422,12.5046,12.6329,3306473.1108826,0
+NWSA.US,D,20151014,000000,12.6597,12.788,12.5702,12.6955,3861643.6979906,0
+NWSA.US,D,20151015,000000,12.788,12.9958,12.6329,12.9769,4719394.5146899,0
+NWSA.US,D,20151016,000000,13.0405,13.2682,12.8059,13.2513,3574920.514088,0
+NWSA.US,D,20151019,000000,13.2135,13.314,13.0863,13.2414,3279496.9241315,0
+NWSA.US,D,20151020,000000,13.2414,13.3229,13.128,13.2324,1920528.8995376,0
+NWSA.US,D,20151021,000000,13.304,13.304,12.9232,12.9331,2787855.0908801,0
+NWSA.US,D,20151022,000000,13.0594,13.3508,12.9689,13.3408,3047054.9812355,0
+NWSA.US,D,20151023,000000,13.3776,13.6421,13.2851,13.6242,4402830.8790446,0
+NWSA.US,D,20151026,000000,13.6341,13.659,13.0863,13.3587,4746483.3410755,0
+NWSA.US,D,20151027,000000,13.2941,13.3508,13.1042,13.3408,3767500.0949042,0
+NWSA.US,D,20151028,000000,13.3776,13.6341,13.1678,13.6242,3654420.9646898,0
+NWSA.US,D,20151029,000000,13.5228,13.7853,13.5228,13.7316,4018766.9367156,0
+NWSA.US,D,20151030,000000,13.7127,14.0219,13.5675,13.9851,5168640.5997962,0
+NWSA.US,D,20151102,000000,13.9503,14.2397,13.7753,14.1969,4543037.0526634,0
+NWSA.US,D,20151103,000000,14.2049,14.2049,13.9125,13.9941,3116203.6482847,0
+NWSA.US,D,20151104,000000,14.0786,14.1044,13.8539,14.0219,3535966.3090613,0
+NWSA.US,D,20151105,000000,14.013,14.1044,13.7952,13.9414,3395879.8150541,0
+NWSA.US,D,20151106,000000,14.1571,14.1571,13.3508,13.5138,4945117.3022459,0
+NWSA.US,D,20151109,000000,13.2324,13.4064,12.964,13.0952,4790302.1703171,0
+NWSA.US,D,20151110,000000,13.0346,13.1966,12.9689,13.1141,3338183.1794158,0
+NWSA.US,D,20151111,000000,13.0952,13.1877,13.0157,13.0594,2485607.7516373,0
+NWSA.US,D,20151112,000000,12.951,13.0505,12.7969,12.8148,3708921.4506993,0
+NWSA.US,D,20151113,000000,12.8248,13.0157,12.5145,12.5145,3497620.559203,0
+NWSA.US,D,20151116,000000,12.5235,12.8506,12.4946,12.8417,3375069.6425807,0
+NWSA.US,D,20151117,000000,12.8417,12.9958,12.7333,12.8417,2940909.2228089,0
+NWSA.US,D,20151118,000000,12.8596,12.9769,12.778,12.961,2824855.1993906,0
+NWSA.US,D,20151119,000000,12.9769,12.9958,12.788,12.8864,2763413.2959052,0
+NWSA.US,D,20151120,000000,12.951,13.0952,12.7422,12.951,2983853.0834611,0
+NWSA.US,D,20151123,000000,12.7422,13.1608,12.6856,13.0057,1965230.7430568,0
+NWSA.US,D,20151124,000000,12.951,13.1231,12.9063,13.1042,2476358.2273652,0
+NWSA.US,D,20151125,000000,13.1141,13.1519,12.9958,13.1042,1907863.9806338,0
+NWSA.US,D,20151127,000000,13.1141,13.1141,12.8864,12.9411,1033705.9943167,0
+NWSA.US,D,20151130,000000,12.9858,13.1042,12.8417,13.0346,2479881.2330763,0
+NWSA.US,D,20151201,000000,13.1419,13.314,13.0594,13.2851,2491874.3370172,0
+NWSA.US,D,20151202,000000,13.2513,13.2772,13.0505,13.0863,2826875.6728344,0
+NWSA.US,D,20151203,000000,13.0863,13.1777,12.3415,12.5145,4183870.4924025,0
+NWSA.US,D,20151204,000000,12.5235,12.7969,12.4509,12.7691,2109253.5900053,0
+NWSA.US,D,20151207,000000,12.7144,12.7601,12.5523,12.5981,2817806.1708353,0
+NWSA.US,D,20151208,000000,12.7243,12.7243,12.2311,12.26,2813120.5631824,0
+NWSA.US,D,20151209,000000,12.2222,12.5145,12.1635,12.26,2401484.047466,0
+NWSA.US,D,20151210,000000,12.2401,12.606,12.2222,12.4857,3532636.3998664,0
+NWSA.US,D,20151211,000000,12.3067,12.3594,12.0422,12.0959,2420641.8367298,0
+NWSA.US,D,20151214,000000,12.1347,12.1794,11.915,12.0422,2922518.7910551,0
+NWSA.US,D,20151215,000000,12.1635,12.3694,12.1059,12.2222,2082606.2707584,0
+NWSA.US,D,20151216,000000,12.3415,12.5046,12.2311,12.4161,3388725.1868414,0
+NWSA.US,D,20151217,000000,12.426,12.4678,12.1248,12.1347,2764073.0423358,0
+NWSA.US,D,20151218,000000,12.0522,12.1635,11.9428,11.9696,4798455.4695749,0
+NWSA.US,D,20151221,000000,12.0522,12.1536,11.9249,12.1347,2522715.4712271,0
+NWSA.US,D,20151222,000000,12.2053,12.25,12.0522,12.088,3192606.5089378,0
+NWSA.US,D,20151223,000000,12.1954,12.4678,12.1635,12.4419,3922752.7111276,0
+NWSA.US,D,20151224,000000,12.2222,12.5702,12.0959,12.3694,1094864.2872938,0
+NWSA.US,D,20151228,000000,12.2699,12.3793,12.0919,12.2799,1947385.4066771,0
+NWSA.US,D,20151229,000000,12.3793,12.5424,12.2799,12.4608,1894451.8184404,0
+NWSA.US,D,20151230,000000,12.4161,12.4857,12.2142,12.2799,1744700.4415089,0
+NWSA.US,D,20151231,000000,12.26,12.3027,12.1248,12.1347,1830184.8726934,0
+NWSA.US,D,20160104,000000,11.915,11.9965,11.8165,11.9965,4171881.4113057,0
+NWSA.US,D,20160105,000000,12.0422,12.0959,11.5252,11.5978,5000596.3450801,0
+NWSA.US,D,20160106,000000,11.379,11.6415,11.3353,11.5431,3832574.6266021,0
+NWSA.US,D,20160107,000000,11.2985,11.4516,11.2527,11.2786,3334582.7339559,0
+NWSA.US,D,20160108,000000,11.4059,11.5431,11.2786,11.4238,4702082.205152,0
+NWSA.US,D,20160111,000000,11.2597,11.4804,10.9525,11.0907,5805346.1909041,0
+NWSA.US,D,20160112,000000,11.2169,11.3353,11.0956,11.2885,3957297.8790326,0
+NWSA.US,D,20160113,000000,11.3631,11.388,10.9694,11.0728,4709883.505552,0
+NWSA.US,D,20160114,000000,11.1603,11.6336,11.0628,11.5431,5414672.7157365,0
+NWSA.US,D,20160115,000000,11.2259,11.563,11.1245,11.3631,6415103.7551695,0
+NWSA.US,D,20160119,000000,11.5053,11.5053,11.0071,11.2169,5316849.2160195,0
+NWSA.US,D,20160120,000000,11.0071,11.1503,10.7168,11.034,5061389.5649561,0
+NWSA.US,D,20160121,000000,11.034,11.4238,10.9445,11.2348,3498092.2376725,0
+NWSA.US,D,20160122,000000,11.5341,11.553,11.375,11.5341,2526911.2976121,0
+NWSA.US,D,20160125,000000,11.4973,11.558,11.3164,11.3532,3333125.4586846,0
+NWSA.US,D,20160126,000000,11.4148,11.6236,11.2696,11.6236,2591631.8190302,0
+NWSA.US,D,20160127,000000,11.5152,11.7648,11.4427,11.5341,2143732.3809828,0
+NWSA.US,D,20160128,000000,11.7698,11.7698,11.388,11.6604,4226021.8527691,0
+NWSA.US,D,20160129,000000,11.7081,11.8513,11.5053,11.7787,4181349.1748696,0
+NWSA.US,D,20160201,000000,11.8971,11.8971,11.3492,11.5341,4528374.7916693,0
+NWSA.US,D,20160202,000000,11.3979,11.5152,10.9614,11.0071,4001709.0720664,0
+NWSA.US,D,20160203,000000,11.1344,11.4894,10.8431,11.1155,3887933.9898246,0
+NWSA.US,D,20160204,000000,11.1006,11.3492,11.0429,11.0907,6656153.5787053,0
+NWSA.US,D,20160205,000000,10.3787,10.7078,9.95316,10.0814,10515919.614217,0
+NWSA.US,D,20160208,000000,9.9631,10.0725,9.31818,9.59122,7143934.4873421,0
+NWSA.US,D,20160209,000000,9.41811,9.67176,9.34602,9.52759,5119899.8208114,0
+NWSA.US,D,20160210,000000,9.55344,9.78015,9.5077,9.62603,5809698.9082086,0
+NWSA.US,D,20160211,000000,9.48185,9.51764,9.27135,9.44486,4112819.020099,0
+NWSA.US,D,20160212,000000,9.56338,9.80898,9.5077,9.76225,4361656.0640806,0
+NWSA.US,D,20160216,000000,9.91836,10.0814,9.66182,9.93526,4146367.5283809,0
+NWSA.US,D,20160217,000000,10.0078,10.2336,9.92631,9.98995,3405780.0343576,0
+NWSA.US,D,20160218,000000,10.0078,10.0347,9.83682,9.85472,3243657.4061408,0
+NWSA.US,D,20160219,000000,9.80898,10.0436,9.76225,9.91836,5152218.344513,0
+NWSA.US,D,20160222,000000,10.0257,10.162,10.0078,10.0814,2767548.7796289,0
+NWSA.US,D,20160223,000000,10.0078,10.1421,9.87958,9.88853,4267455.1354659,0
+NWSA.US,D,20160224,000000,9.52759,9.8577,9.52759,9.80003,5924136.7540141,0
+NWSA.US,D,20160225,000000,9.81892,9.87958,9.60912,9.87063,3154498.1068808,0
+NWSA.US,D,20160226,000000,9.94321,10.0257,9.82787,9.91836,2787904.3707202,0
+NWSA.US,D,20160229,000000,9.90841,10.1411,9.80898,9.82787,2623812.5603218,0
+NWSA.US,D,20160301,000000,9.89847,9.93526,9.70955,9.78015,4439634.8739057,0
+NWSA.US,D,20160302,000000,9.74336,9.93526,9.72745,9.88853,6472620.3685348,0
+NWSA.US,D,20160303,000000,9.88853,9.9631,9.78015,9.90841,8102792.4502462,0
+NWSA.US,D,20160304,000000,9.91836,10.1053,9.83682,9.98995,11788583.553144,0
+NWSA.US,D,20160307,000000,9.9631,10.4016,9.93427,10.3658,5919870.5278575,0
+NWSA.US,D,20160308,000000,10.2833,10.33,9.9631,10.0078,3668570.3130626,0
+NWSA.US,D,20160309,000000,10.0824,10.4016,9.97304,10.164,6519035.943636,0
+NWSA.US,D,20160310,000000,10.2365,10.2544,9.9631,10.164,6782836.9619183,0
+NWSA.US,D,20160311,000000,10.3121,10.7884,10.1262,10.7695,5161160.1212123,0
+NWSA.US,D,20160314,000000,10.7148,10.9246,10.4016,10.5955,3422055.4558315,0
+NWSA.US,D,20160315,000000,10.5488,10.6502,10.3926,10.6054,2852198.4706648,0
+NWSA.US,D,20160316,000000,10.5676,11.1165,10.5676,11.0539,7785092.3611457,0
+NWSA.US,D,20160317,000000,11.0638,11.6027,11.0638,11.4009,6771882.7574634,0
+NWSA.US,D,20160318,000000,11.4476,11.5391,11.1911,11.2816,4902521.4176074,0
+NWSA.US,D,20160321,000000,11.2627,11.4009,11.1623,11.3482,2683179.6819681,0
+NWSA.US,D,20160322,000000,11.3015,11.5948,11.2716,11.5858,4348947.8996028,0
+NWSA.US,D,20160323,000000,11.559,11.6873,11.4755,11.4934,6633483.8465517,0
+NWSA.US,D,20160324,000000,11.4009,11.4934,11.2627,11.4566,3601637.2273954,0
+NWSA.US,D,20160328,000000,11.4755,11.7867,11.4476,11.7777,3759475.5266572,0
+NWSA.US,D,20160329,000000,11.7479,11.8235,11.559,11.7867,3026034.6151584,0
+NWSA.US,D,20160330,000000,11.8603,11.8603,11.5719,11.6873,2297395.973791,0
+NWSA.US,D,20160331,000000,11.6773,11.8046,11.559,11.7052,2259512.851003,0
+NWSA.US,D,20160401,000000,11.6196,11.9617,11.4665,11.9428,3548686.5420713,0
+NWSA.US,D,20160404,000000,11.915,11.9696,11.6773,11.6962,2974668.9304054,0
+NWSA.US,D,20160405,000000,11.6296,11.7956,11.4854,11.559,3057485.2102477,0
+NWSA.US,D,20160406,000000,11.6027,11.739,11.4486,11.7052,3398337.7727926,0
+NWSA.US,D,20160407,000000,11.6674,11.7777,11.4178,11.5391,5402038.9738744,0
+NWSA.US,D,20160408,000000,11.6296,11.6296,11.3015,11.374,2736200.7670638,0
+NWSA.US,D,20160411,000000,11.383,11.4476,11.2627,11.2627,2574198.8241697,0
+NWSA.US,D,20160412,000000,11.3194,11.5013,11.2368,11.4277,2332096.0211934,0
+NWSA.US,D,20160413,000000,11.4934,11.6485,11.4476,11.6395,1859790.9937678,0
+NWSA.US,D,20160414,000000,11.6873,11.7817,11.6485,11.6674,1740963.21935,0
+NWSA.US,D,20160415,000000,11.6674,11.6873,11.5391,11.6395,1571594.4432175,0
+NWSA.US,D,20160418,000000,11.5391,11.5948,11.3919,11.4178,6033296.6283745,0
+NWSA.US,D,20160419,000000,11.4178,11.6196,11.3571,11.4934,3407502.8173388,0
+NWSA.US,D,20160420,000000,11.5103,11.6107,11.4327,11.4934,3124174.9138475,0
+NWSA.US,D,20160421,000000,11.4934,11.8334,11.4427,11.6773,3893512.6688653,0
+NWSA.US,D,20160422,000000,11.6962,11.8334,11.6674,11.73,2675676.0720307,0
+NWSA.US,D,20160425,000000,11.6962,11.7479,11.4755,11.5679,1654567.6139793,0
+NWSA.US,D,20160426,000000,11.5858,11.7628,11.5013,11.7211,1263986.6642258,0
+NWSA.US,D,20160427,000000,11.7211,11.8046,11.5302,11.6107,1165509.4523443,0
+NWSA.US,D,20160428,000000,11.549,11.7211,11.4516,11.4934,1738265.9023882,0
+NWSA.US,D,20160429,000000,11.4377,11.5302,11.201,11.383,1967665.5694418,0
+NWSA.US,D,20160502,000000,11.4088,11.6296,11.3571,11.559,1849841.4946242,0
+NWSA.US,D,20160503,000000,11.4476,11.4854,11.1623,11.201,2569243.6859628,0
+NWSA.US,D,20160504,000000,11.1444,11.2766,11.0588,11.1344,2058646.2113631,0
+NWSA.US,D,20160505,000000,11.201,11.209,11.0638,11.1523,2347914.8498632,0
+NWSA.US,D,20160506,000000,10.8421,11.6674,10.8421,11.6395,5082425.0166985,0
+NWSA.US,D,20160509,000000,11.4178,11.6107,11.0738,11.2537,3953838.2331159,0
+NWSA.US,D,20160510,000000,11.3104,11.3283,11.1255,11.2915,2011145.4740689,0
+NWSA.US,D,20160511,000000,11.2189,11.2915,11.1623,11.1861,1693638.4814847,0
+NWSA.US,D,20160512,000000,11.209,11.2458,10.8968,10.9445,2161010.4963459,0
+NWSA.US,D,20160513,000000,10.9346,11.0071,10.676,10.676,1893432.0274638,0
+NWSA.US,D,20160516,000000,10.686,10.7884,10.6502,10.7695,2472430.9258231,0
+NWSA.US,D,20160517,000000,10.7596,10.9157,10.679,10.7049,2370357.2913258,0
+NWSA.US,D,20160518,000000,10.8699,10.8699,10.3658,10.6402,6729340.1755091,0
+NWSA.US,D,20160519,000000,10.5577,10.676,10.5229,10.5577,3360217.3022033,0
+NWSA.US,D,20160520,000000,10.6054,10.9246,10.5676,10.861,2627196.7779118,0
+NWSA.US,D,20160523,000000,10.852,10.9614,10.6064,10.7228,1525544.9469285,0
+NWSA.US,D,20160524,000000,10.8152,10.8888,10.7317,10.8232,1836189.9732075,0
+NWSA.US,D,20160525,000000,10.861,11.0837,10.8421,11.025,1479089.1433864,0
+NWSA.US,D,20160526,000000,10.9972,11.0539,10.861,10.8699,1310253.3940957,0
+NWSA.US,D,20160527,000000,10.8699,10.9525,10.7596,10.9157,3002913.3187557,0
+NWSA.US,D,20160531,000000,10.9157,10.9972,10.7784,10.9614,2763517.8898515,0
+NWSA.US,D,20160601,000000,10.9157,11.0638,10.8421,11.0151,2427164.8784204,0
+NWSA.US,D,20160602,000000,10.9882,11.1255,10.9346,11.1255,2284977.4540876,0
+NWSA.US,D,20160603,000000,11.0738,11.0738,10.8232,10.9694,1727209.115409,0
+NWSA.US,D,20160606,000000,10.9882,11.1911,10.9574,11.1444,1399483.0931273,0
+NWSA.US,D,20160607,000000,11.1165,11.1722,10.8232,10.8799,4868730.5329692,0
+NWSA.US,D,20160608,000000,10.8799,10.9445,10.7784,10.8152,3451265.3267632,0
+NWSA.US,D,20160609,000000,10.7596,10.8331,10.6273,10.7148,6502139.9984613,0
+NWSA.US,D,20160610,000000,10.6323,10.6502,10.3658,10.5488,7049356.417094,0
+NWSA.US,D,20160613,000000,10.5229,10.7456,10.4762,10.5865,4049421.0086753,0
+NWSA.US,D,20160614,000000,10.5676,10.6452,10.3121,10.4941,7020817.3554142,0
+NWSA.US,D,20160615,000000,10.4394,10.8799,10.4394,10.6949,4484368.9001776,0
+NWSA.US,D,20160616,000000,10.6144,10.686,10.3569,10.4394,2743633.9772296,0
+NWSA.US,D,20160617,000000,10.4294,10.4493,10.2634,10.3399,2776110.3975617,0
+NWSA.US,D,20160620,000000,10.4583,10.5865,10.3658,10.4583,2087514.1405472,0
+NWSA.US,D,20160621,000000,10.4583,10.5955,10.3221,10.5865,3038719.6482826,0
+NWSA.US,D,20160622,000000,10.6054,10.8421,10.5766,10.6949,2128718.1211308,0
+NWSA.US,D,20160623,000000,10.8063,11.034,10.7784,10.8699,2499213.010347,0
+NWSA.US,D,20160624,000000,10.3569,10.3827,10.1441,10.2117,4988543.9041888,0
+NWSA.US,D,20160627,000000,10.1341,10.2286,9.65983,9.73441,3975899.5101011,0
+NWSA.US,D,20160628,000000,9.83583,9.92532,9.68867,9.83583,2512923.868714,0
+NWSA.US,D,20160629,000000,9.94321,10.3121,9.71452,10.3022,5184156.7094482,0
+NWSA.US,D,20160630,000000,10.3569,10.4762,10.2594,10.4016,3304885.0931784,0
+NWSA.US,D,20160701,000000,10.4115,10.6502,10.3569,10.5229,2312191.9943511,0
+NWSA.US,D,20160705,000000,10.4941,10.4941,10.1729,10.3022,3185737.5026555,0
+NWSA.US,D,20160706,000000,10.2544,10.326,10.1262,10.2932,3167671.915562,0
+NWSA.US,D,20160707,000000,10.2932,10.4941,10.2932,10.4115,2381380.8898412,0
+NWSA.US,D,20160708,000000,10.513,10.7417,10.4841,10.6949,3314322.6854117,0
+NWSA.US,D,20160711,000000,10.7417,10.8799,10.7228,10.861,2013914.1965133,0
+NWSA.US,D,20160712,000000,10.9783,11.1523,10.9346,11.1165,2014094.2187863,0
+NWSA.US,D,20160713,000000,11.1623,11.2716,11.1165,11.2368,3336739.9840988,0
+NWSA.US,D,20160714,000000,11.3194,11.4178,11.1911,11.3015,2835220.0571864,0
+NWSA.US,D,20160715,000000,11.3651,11.3651,11.1255,11.2716,1651792.8572688,0
+NWSA.US,D,20160718,000000,11.2716,11.5103,11.0638,11.4009,2034347.2273533,0
+NWSA.US,D,20160719,000000,11.374,11.4854,11.2537,11.4566,2232247.0194774,0
+NWSA.US,D,20160720,000000,11.5103,11.5302,11.2627,11.4377,1588917.8155767,0
+NWSA.US,D,20160721,000000,11.209,11.4934,11.209,11.3651,2483533.9755093,0
+NWSA.US,D,20160722,000000,11.4088,11.5679,11.374,11.5679,2226261.0274727,0
+NWSA.US,D,20160725,000000,11.5759,11.6107,11.5013,11.559,3377880.604888,0
+NWSA.US,D,20160726,000000,11.5759,11.7579,11.5679,11.73,1829135.9160971,0
+NWSA.US,D,20160727,000000,11.7052,11.8334,11.5679,11.6873,2994020.8218965,0
+NWSA.US,D,20160728,000000,11.3919,11.7151,11.3919,11.7151,1669097.1211185,0
+NWSA.US,D,20160729,000000,11.4934,11.9338,11.4934,11.8871,2035500.7778959,0
+NWSA.US,D,20160801,000000,11.8682,11.9875,11.7211,11.7867,2923180.5489078,0
+NWSA.US,D,20160802,000000,11.7579,11.7678,11.5302,11.6196,2762440.7733466,0
+NWSA.US,D,20160803,000000,11.6196,11.739,11.559,11.6027,3540323.0492099,0
+NWSA.US,D,20160804,000000,11.6027,11.6962,11.5948,11.6773,1756732.7681797,0
+NWSA.US,D,20160805,000000,11.7211,11.9239,11.6962,11.7579,2152733.4946324,0
+NWSA.US,D,20160808,000000,11.7956,11.9428,11.6823,11.7678,1919991.8498517,0
+NWSA.US,D,20160809,000000,11.73,12.2829,11.6395,12.2063,6439346.419362,0
+NWSA.US,D,20160810,000000,12.253,12.263,11.9338,12.0522,4764883.8299395,0
+NWSA.US,D,20160811,000000,12.1069,12.3365,12.088,12.2729,3145769.5409183,0
+NWSA.US,D,20160812,000000,12.2908,12.4101,12.2908,12.3833,2766644.6454198,0
+NWSA.US,D,20160815,000000,12.4201,12.5762,12.3276,12.5096,3039670.0451987,0
+NWSA.US,D,20160816,000000,12.4201,12.5851,12.3027,12.5384,4597901.606063,0
+NWSA.US,D,20160817,000000,12.5483,12.6199,12.4996,12.611,3059058.1422866,0
+NWSA.US,D,20160818,000000,12.5851,12.7213,12.5573,12.611,3314505.7248178,0
+NWSA.US,D,20160819,000000,12.604,12.6388,12.4807,12.5941,2003149.0657306,0
+NWSA.US,D,20160822,000000,12.5185,12.6796,12.4459,12.6667,3145306.913848,0
+NWSA.US,D,20160823,000000,12.776,12.776,12.6567,12.6925,2771351.3730042,0
+NWSA.US,D,20160824,000000,12.7402,12.786,12.6667,12.6826,3301610.4980898,0
+NWSA.US,D,20160825,000000,12.6925,12.776,12.5851,12.7303,2937580.319325,0
+NWSA.US,D,20160826,000000,12.8039,12.9371,12.6756,12.8128,2825136.7984768,0
+NWSA.US,D,20160829,000000,12.8765,12.9411,12.7959,12.8675,2388022.6054325,0
+NWSA.US,D,20160830,000000,12.776,12.951,12.7213,12.8407,2559949.9104057,0
+NWSA.US,D,20160831,000000,12.8586,12.8904,12.6826,12.8854,2901513.5106433,0
+NWSA.US,D,20160901,000000,12.9142,12.961,12.6716,12.8039,2829880.737369,0
+NWSA.US,D,20160902,000000,12.8765,12.9411,12.6517,12.776,3159471.3478861,0
+NWSA.US,D,20160906,000000,13.1439,13.1439,12.5284,12.611,3744714.7059829,0
+NWSA.US,D,20160907,000000,12.5941,12.6667,12.5662,12.6299,3072517.5728981,0
+NWSA.US,D,20160908,000000,12.604,12.8675,12.5662,12.6567,3209980.1668481,0
+NWSA.US,D,20160909,000000,12.5483,12.6199,12.2431,12.2431,3535276.3913,0
+NWSA.US,D,20160912,000000,12.2063,12.8536,12.1725,12.8367,3927296.5135264,0
+NWSA.US,D,20160913,000000,12.6965,12.7154,12.5404,12.5971,3784845.5929058,0
+NWSA.US,D,20160914,000000,12.606,12.7064,12.5255,12.6647,3412323.1902687,0
+NWSA.US,D,20160915,000000,12.6696,12.7154,12.5404,12.5971,2734967.7653504,0
+NWSA.US,D,20160916,000000,12.4827,12.6408,12.439,12.5971,4645138.8470694,0
+NWSA.US,D,20160919,000000,12.6319,12.6786,12.5016,12.5782,2360664.2484929,0
+NWSA.US,D,20160920,000000,12.6786,12.7253,12.5971,12.6508,2671587.8567251,0
+NWSA.US,D,20160921,000000,12.6786,12.8904,12.6319,12.8675,2081711.1879485,0
+NWSA.US,D,20160922,000000,12.9471,13.0853,12.8904,13.0574,1902836.4312333,0
+NWSA.US,D,20160923,000000,12.9282,13.141,12.9282,12.9739,1399733.5151718,0
+NWSA.US,D,20160926,000000,12.9192,12.9192,12.7253,12.7621,2086354.5557385,0
+NWSA.US,D,20160927,000000,12.7711,12.8904,12.7064,12.8904,1940422.8692697,0
+NWSA.US,D,20160928,000000,12.8904,12.965,12.79,12.9471,2641960.6157192,0
+NWSA.US,D,20160929,000000,12.957,12.9918,12.7154,12.8267,2711131.4084109,0
+NWSA.US,D,20160930,000000,12.8456,13.0306,12.8367,12.9103,3164769.4335516,0
+NWSA.US,D,20161003,000000,12.8267,13.3995,12.8267,13.3249,4195379.8493417,0
+NWSA.US,D,20161004,000000,13.3339,13.3995,13.0982,13.1877,4169647.7271251,0
+NWSA.US,D,20161005,000000,13.1966,13.5556,13.136,13.4999,5090541.1046484,0
+NWSA.US,D,20161006,000000,13.4552,13.49,13.1598,13.4094,3067658.9829493,0
+NWSA.US,D,20161007,000000,13.3905,13.4363,12.957,13.0306,3617498.2959281,0
+NWSA.US,D,20161010,000000,13.0853,13.2523,12.8267,12.8536,2477833.6054349,0
+NWSA.US,D,20161011,000000,12.5971,12.8536,12.5165,12.6229,2073403.0091933,0
+NWSA.US,D,20161012,000000,12.6319,12.6508,12.43,12.439,2893897.2610714,0
+NWSA.US,D,20161013,000000,12.3743,12.5503,12.263,12.5016,2419916.7190827,0
+NWSA.US,D,20161014,000000,12.5782,12.606,12.3196,12.3554,1287616.8504058,0
+NWSA.US,D,20161017,000000,12.3554,12.4111,12.2908,12.3554,1394985.5534355,0
+NWSA.US,D,20161018,000000,12.5016,12.5881,12.3375,12.4748,2102596.7887487,0
+NWSA.US,D,20161019,000000,12.4827,12.6786,12.43,12.606,1380802.010888,0
+NWSA.US,D,20161020,000000,12.5503,12.6368,12.3833,12.4748,2525536.4906446,0
+NWSA.US,D,20161021,000000,12.3455,12.5016,12.2431,12.3833,1467465.1353906,0
+NWSA.US,D,20161024,000000,12.4927,12.4927,11.9686,11.9766,3503850.9389862,0
+NWSA.US,D,20161025,000000,11.9686,11.9945,11.6534,11.6823,5613974.4690257,0
+NWSA.US,D,20161026,000000,11.6624,11.9716,11.6534,11.9209,2180275.8966891,0
+NWSA.US,D,20161027,000000,11.727,11.7738,11.1921,11.2836,3720715.4238578,0
+NWSA.US,D,20161028,000000,11.2289,11.4605,11.1921,11.2388,2442197.2410707,0
+NWSA.US,D,20161031,000000,11.3213,11.4029,11.1921,11.1921,2744422.4546711,0
+NWSA.US,D,20161101,000000,11.2836,11.3412,10.9435,11.1265,3294275.8476042,0
+NWSA.US,D,20161102,000000,11.1732,11.211,10.9057,10.9336,2102047.6705305,0
+NWSA.US,D,20161103,000000,11.0071,11.0539,10.8789,10.9236,2162839.8846954,0
+NWSA.US,D,20161104,000000,10.9694,11.1354,10.9236,10.9783,2530792.3364472,0
+NWSA.US,D,20161107,000000,11.1453,11.376,11.039,11.2836,5679357.7540075,0
+NWSA.US,D,20161108,000000,10.2972,11.0151,10.147,10.7586,7914338.2960435,0
+NWSA.US,D,20161109,000000,10.5826,11.2209,10.4533,11.0638,4321060.5386655,0
+NWSA.US,D,20161110,000000,11.034,11.2388,10.9435,11.034,4204608.2536823,0
+NWSA.US,D,20161111,000000,10.9614,11.2428,10.9057,11.1921,3181572.8533122,0
+NWSA.US,D,20161114,000000,11.2388,11.376,11.0638,11.2388,5716167.7831347,0
+NWSA.US,D,20161115,000000,11.2647,11.3124,11.0837,11.0926,3541097.4466971,0
+NWSA.US,D,20161116,000000,11.0638,11.1632,10.8878,11.1006,4107647.6540224,0
+NWSA.US,D,20161117,000000,11.1354,11.2557,11.0071,11.0837,3766587.9150069,0
+NWSA.US,D,20161118,000000,11.1006,11.1265,10.9614,10.9614,2491182.4078339,0
+NWSA.US,D,20161121,000000,11.0926,11.0926,10.8311,10.8311,2338543.6345574,0
+NWSA.US,D,20161122,000000,10.8689,10.9435,10.7486,10.7864,2775024.2296576,0
+NWSA.US,D,20161123,000000,10.7397,10.9147,10.7397,10.8968,1774611.2930231,0
+NWSA.US,D,20161125,000000,10.9236,11.0578,10.8789,10.8968,772178.88865581,0
+NWSA.US,D,20161128,000000,10.86,11.1006,10.86,10.9336,2718030.5860239,0
+NWSA.US,D,20161129,000000,10.9236,10.9614,10.5736,10.6571,3235906.3912919,0
+NWSA.US,D,20161130,000000,10.6661,10.7953,10.5587,10.674,3617217.7025529,0
+NWSA.US,D,20161201,000000,10.7019,10.8968,10.6571,10.86,3143956.2439451,0
+NWSA.US,D,20161202,000000,10.8689,10.9147,10.7486,10.7675,2919646.4803754,0
+NWSA.US,D,20161205,000000,10.8212,10.9236,10.7486,10.9057,2927767.5968805,0
+NWSA.US,D,20161206,000000,10.8968,10.9107,10.7208,10.8878,3981538.5318031,0
+NWSA.US,D,20161207,000000,10.8968,11.025,10.6919,10.9236,3430326.4232789,0
+NWSA.US,D,20161208,000000,10.9614,11.0738,10.9057,11.0071,2086375.67567,0
+NWSA.US,D,20161209,000000,11.0151,11.202,10.9922,11.1265,4092581.0971973,0
+NWSA.US,D,20161212,000000,11.1175,11.1801,11.0489,11.0926,3713763.9492717,0
+NWSA.US,D,20161213,000000,11.1265,11.2209,10.8789,10.9694,3127559.1314375,0
+NWSA.US,D,20161214,000000,10.9614,11.1175,10.9147,10.9694,2821867.2319433,0
+NWSA.US,D,20161215,000000,11.0071,11.0887,10.7397,10.7953,2360037.690526,0
+NWSA.US,D,20161216,000000,10.86,10.9236,10.6422,10.7208,3637752.3102062,0
+NWSA.US,D,20161219,000000,10.7586,10.8789,10.674,10.8311,1754282.8561294,0
+NWSA.US,D,20161220,000000,10.86,10.9057,10.7257,10.7586,1910185.1616732,0
+NWSA.US,D,20161221,000000,10.7675,10.8689,10.683,10.8212,1825839.195366,0
+NWSA.US,D,20161222,000000,10.8043,10.8968,10.7257,10.8411,1405673.2444695,0
+NWSA.US,D,20161223,000000,10.8411,10.8689,10.7586,10.8311,1391006.9606313,0
+NWSA.US,D,20161227,000000,10.8411,10.9972,10.8212,10.9972,1593807.5825671,0
+NWSA.US,D,20161228,000000,10.9972,11.0071,10.7774,10.7953,2133436.9172475,0
+NWSA.US,D,20161229,000000,10.7953,10.8311,10.6611,10.7675,1620527.3130075,0
+NWSA.US,D,20161230,000000,10.7774,10.7953,10.5398,10.5826,2105457.0308961,0
+NWSA.US,D,20170103,000000,10.6661,10.9336,10.6293,10.7953,2153667.8001721,0
+NWSA.US,D,20170104,000000,10.8043,10.9882,10.8043,10.9614,1268367.541439,0
+NWSA.US,D,20170105,000000,10.9614,11.0588,10.8789,10.9783,2583939.1354206,0
+NWSA.US,D,20170106,000000,10.9694,11.0837,10.86,11.0151,1809939.9098145,0
+NWSA.US,D,20170109,000000,10.9882,11.1265,10.9515,11.0837,2171303.9486591,0
+NWSA.US,D,20170110,000000,11.1265,11.1453,10.9882,11.0926,2777781.8892808,0
+NWSA.US,D,20170111,000000,11.0837,11.1453,11.025,11.1175,2707244.3353097,0
+NWSA.US,D,20170112,000000,11.0926,11.2478,10.9515,11.1006,3023227.6756951,0
+NWSA.US,D,20170113,000000,11.0926,11.1732,11.0151,11.1265,1651880.3541278,0
+NWSA.US,D,20170117,000000,11.0539,11.3184,10.9743,11.2935,2764900.7425072,0
+NWSA.US,D,20170118,000000,11.2647,11.2786,11.0837,11.211,2455530.9578044,0
+NWSA.US,D,20170119,000000,11.211,11.211,11.0539,11.1175,2485767.6596898,0
+NWSA.US,D,20170120,000000,11.1265,11.1921,11.0151,11.0539,1565645.6625206,0
+NWSA.US,D,20170123,000000,11.0539,11.0926,10.9694,11.0539,1136999.5562841,0
+NWSA.US,D,20170124,000000,11.0439,11.2289,10.9972,11.1871,1923779.3575617,0
+NWSA.US,D,20170125,000000,11.202,11.4118,11.1921,11.3681,1928506.1993665,0
+NWSA.US,D,20170126,000000,11.376,11.4168,11.1006,11.2836,1490523.0719989,0
+NWSA.US,D,20170127,000000,11.2557,11.4208,11.1821,11.4118,1943487.2707547,0
+NWSA.US,D,20170130,000000,11.385,11.3949,11.1821,11.385,1502875.2147748,0
+NWSA.US,D,20170131,000000,11.3412,11.376,11.1533,11.3502,1426566.8909578,0
+NWSA.US,D,20170201,000000,11.3502,11.4605,11.2289,11.4118,2030281.1376902,0
+NWSA.US,D,20170202,000000,11.4307,11.4307,11.2478,11.2836,2267542.4478051,0
+NWSA.US,D,20170203,000000,11.3213,11.3601,11.2388,11.3313,2642689.7562103,0
+NWSA.US,D,20170206,000000,11.3213,11.4029,11.2647,11.2836,1329284.4637707,0
+NWSA.US,D,20170207,000000,11.3034,11.3034,11.1453,11.2647,1710404.6899374,0
+NWSA.US,D,20170208,000000,11.2647,11.3502,11.0837,11.2289,2150263.4683616,0
+NWSA.US,D,20170209,000000,11.2736,11.4556,11.2478,11.4407,2573618.5289098,0
+NWSA.US,D,20170210,000000,11.5431,12.3883,11.2557,12.2729,5134646.5615314,0
+NWSA.US,D,20170213,000000,12.3455,12.4479,12.0601,12.079,2761146.4232609,0
+NWSA.US,D,20170214,000000,12.1059,12.1596,11.9597,12.079,3362390.6437225,0
+NWSA.US,D,20170215,000000,12.0412,12.2063,11.9885,12.0959,2849555.4620982,0
+NWSA.US,D,20170216,000000,12.088,12.263,11.9856,12.0512,2504099.7602043,0
+NWSA.US,D,20170217,000000,12.0223,12.1347,11.8841,12.079,3065362.9446854,0
+NWSA.US,D,20170221,000000,12.079,12.434,12.0512,12.3107,2904867.5569027,0
+NWSA.US,D,20170222,000000,12.3008,12.3375,12.1009,12.2729,2738664.7590684,0
+NWSA.US,D,20170223,000000,12.253,12.3554,12.088,12.2331,3453719.2616576,0
+NWSA.US,D,20170224,000000,12.2242,12.2331,11.9597,12.0959,2327598.4815017,0
+NWSA.US,D,20170227,000000,12.1248,12.1645,12.0044,12.0601,1776327.0360272,0
+NWSA.US,D,20170228,000000,12.0601,12.0601,11.8155,11.8394,2659660.1240006,0
+NWSA.US,D,20170301,000000,11.9309,12.1009,11.8662,12.088,2101337.6385487,0
+NWSA.US,D,20170302,000000,12.1059,12.1059,11.8304,11.8573,1503131.6710855,0
+NWSA.US,D,20170303,000000,11.8105,11.9408,11.7638,11.913,2635500.9338229,0
+NWSA.US,D,20170306,000000,11.8016,11.9766,11.8016,11.9597,2331813.4163962,0
+NWSA.US,D,20170307,000000,12.0691,12.3147,11.6534,11.6922,2604626.6111493,0
+NWSA.US,D,20170308,000000,11.7111,11.735,11.5142,11.5331,2198472.2262155,0
+NWSA.US,D,20170309,000000,11.5331,11.5978,11.385,11.4605,1392333.4934697,0
+NWSA.US,D,20170310,000000,11.5043,11.553,11.2836,11.4307,1784578.8949651,0
+NWSA.US,D,20170313,000000,11.4705,11.5152,11.4029,11.4307,1831005.5328876,0
+NWSA.US,D,20170314,000000,11.4029,11.5441,11.3591,11.5441,1824352.754475,0
+NWSA.US,D,20170315,000000,11.554,12.1695,11.4973,11.73,1995194.8972552,0
+NWSA.US,D,20170316,000000,11.7211,11.7767,11.6644,11.7668,1655295.7487595,0
+NWSA.US,D,20170317,000000,11.73,11.8334,11.7032,11.7767,2397845.3849873,0
+NWSA.US,D,20170320,000000,11.7946,11.7946,11.6644,11.7569,1204179.0411517,0
+NWSA.US,D,20170321,000000,11.8235,11.8782,11.6316,11.6554,3616291.4427014,0
+NWSA.US,D,20170322,000000,11.6644,11.7211,11.5719,11.6554,1536187.3809664,0
+NWSA.US,D,20170323,000000,11.6554,11.7469,11.6266,11.6843,1527197.3301381,0
+NWSA.US,D,20170324,000000,11.7131,11.7807,11.6365,11.6843,1232581.3261325,0
+NWSA.US,D,20170327,000000,11.6365,11.738,11.6365,11.7131,1397363.0542922,0
+NWSA.US,D,20170328,000000,11.7211,11.9816,11.6793,11.9547,1238551.2267609,0
+NWSA.US,D,20170329,000000,11.9249,12.1307,11.8692,12.1019,1158121.4991745,0
+NWSA.US,D,20170330,000000,12.0929,12.3912,12.0552,12.3266,2545382.1862477,0
+NWSA.US,D,20170331,000000,12.1854,12.1944,11.9995,12.1019,3015946.3278937,0
+NWSA.US,D,20170403,000000,12.0651,12.2799,11.8881,11.907,2646682.4289689,0
+NWSA.US,D,20170404,000000,11.9547,11.9995,11.8603,11.8881,1501226.8544093,0
+NWSA.US,D,20170405,000000,11.9348,12.0174,11.6843,11.7569,2186635.0074831,0
+NWSA.US,D,20170406,000000,11.7211,11.7946,11.6365,11.7032,1760314.1051301,0
+NWSA.US,D,20170407,000000,11.6843,11.7032,11.6365,11.6455,3816067.8915931,0
+NWSA.US,D,20170410,000000,11.6455,11.7569,11.6316,11.6644,1611951.6151204,0
+NWSA.US,D,20170411,000000,11.6365,11.6942,11.5769,11.6365,1744148.3061576,0
+NWSA.US,D,20170412,000000,11.6266,11.6982,11.554,11.6266,1787102.2239201,0
+NWSA.US,D,20170413,000000,11.6266,11.6554,11.4705,11.4794,1957682.8818344,0
+NWSA.US,D,20170417,000000,11.5341,11.5819,11.4506,11.554,1687607.2324839,0
+NWSA.US,D,20170418,000000,11.5053,11.5918,11.3452,11.4794,1755853.7767462,0
+NWSA.US,D,20170419,000000,11.5252,11.6167,11.4884,11.5719,1783398.1902249,0
+NWSA.US,D,20170420,000000,11.5918,12.1108,11.5719,12.0462,2780184.5329131,0
+NWSA.US,D,20170421,000000,12.0174,12.0929,11.8384,11.9995,2278477.5437505,0
+NWSA.US,D,20170424,000000,12.1506,12.1854,12.075,12.1407,1609579.1428188,0
+NWSA.US,D,20170425,000000,12.1784,12.2212,12.1019,12.1695,1327944.856689,0
+NWSA.US,D,20170426,000000,12.1695,12.2302,12.0462,12.0462,2350070.088584,0
+NWSA.US,D,20170427,000000,12.0651,12.1307,11.9905,12.0651,1283740.8401259,0
+NWSA.US,D,20170428,000000,12.0363,12.085,11.7211,11.8434,2011129.3826925,0
+NWSA.US,D,20170501,000000,11.8692,11.9716,11.7767,11.8603,1226497.7801586,0
+NWSA.US,D,20170502,000000,11.8334,11.8692,11.7131,11.7469,1606324.6619506,0
+NWSA.US,D,20170503,000000,11.7211,11.7409,11.6266,11.7032,1750739.7361978,0
+NWSA.US,D,20170504,000000,11.7668,11.7668,11.5719,11.7032,2674829.26335,0
+NWSA.US,D,20170505,000000,11.7211,11.8135,11.7211,11.8135,1021586.170787,0
+NWSA.US,D,20170508,000000,11.8235,12.0273,11.7857,11.907,2411938.4135428,0
+NWSA.US,D,20170509,000000,11.9249,12.2132,11.8742,12.2043,3572290.5797647,0
+NWSA.US,D,20170510,000000,11.4506,12.3823,11.4118,11.8334,4498561.4941243,0
+NWSA.US,D,20170511,000000,11.7946,11.8881,11.6942,11.8036,2737130.0440484,0
+NWSA.US,D,20170512,000000,11.7946,11.8513,11.7211,11.8334,1776462.8070152,0
+NWSA.US,D,20170515,000000,11.8971,12.0462,11.8782,11.9995,2154510.5860088,0
+NWSA.US,D,20170516,000000,12.0651,12.0651,11.9249,12.0363,1930339.6105601,0
+NWSA.US,D,20170517,000000,11.9547,11.9716,11.7767,11.7857,2678118.9441039,0
+NWSA.US,D,20170518,000000,11.8135,11.8971,11.7131,11.8235,2554391.3455855,0
+NWSA.US,D,20170519,000000,11.8434,11.9448,11.6455,11.9348,1806808.125691,0
+NWSA.US,D,20170522,000000,11.9716,12.2351,11.8334,12.2132,1999248.9183861,0
+NWSA.US,D,20170523,000000,12.26,12.3435,12.1606,12.2401,1562363.0217438,0
+NWSA.US,D,20170524,000000,12.2799,12.3177,12.2132,12.3087,1101347.1005436,0
+NWSA.US,D,20170525,000000,12.3723,12.3912,12.26,12.2988,1028154.4694736,0
+NWSA.US,D,20170526,000000,12.3177,12.5006,12.26,12.4917,2010329.8424298,0
+NWSA.US,D,20170530,000000,12.4002,12.5006,12.2302,12.3723,1570104.9851935,0
+NWSA.US,D,20170531,000000,12.4101,12.4648,12.1944,12.4569,2715479.0971603,0
+NWSA.US,D,20170601,000000,12.5692,12.6796,12.4569,12.6329,1766036.600847,0
+NWSA.US,D,20170602,000000,12.613,12.6975,12.5006,12.6418,1619551.7733159,0
+NWSA.US,D,20170605,000000,12.6706,12.6706,12.4817,12.5106,1698413.5974185,0
+NWSA.US,D,20170606,000000,12.4817,12.5692,12.3087,12.5503,1567660.1016983,0
+NWSA.US,D,20170607,000000,12.606,12.613,12.3912,12.438,2138360.8784127,0
+NWSA.US,D,20170608,000000,12.4101,12.5971,12.2699,12.5782,2254595.929815,0
+NWSA.US,D,20170609,000000,12.613,12.7353,12.5006,12.7074,1827362.8475648,0
+NWSA.US,D,20170612,000000,12.7074,12.8785,12.6875,12.7263,1721470.5283158,0
+NWSA.US,D,20170613,000000,12.7074,12.7542,12.5971,12.6229,2090608.7133628,0
+NWSA.US,D,20170614,000000,12.6517,12.6875,12.5652,12.6418,2952193.3004791,0
+NWSA.US,D,20170615,000000,12.6517,12.7731,12.5106,12.6706,1376299.4426412,0
+NWSA.US,D,20170616,000000,12.6975,12.8248,12.5881,12.782,2363274.0685957,0
+NWSA.US,D,20170619,000000,12.8019,12.8934,12.6875,12.8287,888691.51630028,0
+NWSA.US,D,20170620,000000,12.8019,12.8019,12.5503,12.5603,982368.46947242,0
+NWSA.US,D,20170621,000000,12.606,12.6706,12.5106,12.5971,1542868.3192876,0
+NWSA.US,D,20170622,000000,12.5971,12.613,12.3773,12.5205,1467302.210205,0
+NWSA.US,D,20170623,000000,12.5106,12.6796,12.4519,12.6517,1520773.8538387,0
+NWSA.US,D,20170626,000000,12.6706,12.7353,12.5971,12.7164,1106416.889807,0
+NWSA.US,D,20170627,000000,12.6706,12.8387,12.6418,12.7164,1268520.4095144,0
+NWSA.US,D,20170628,000000,12.7731,12.96,12.7542,12.8934,1891161.1319754,0
+NWSA.US,D,20170629,000000,12.8934,12.96,12.4648,12.6607,1888014.2621866,0
+NWSA.US,D,20170630,000000,12.6875,12.8059,12.429,12.7442,1884258.9372294,0
+NWSA.US,D,20170703,000000,12.7919,12.96,12.7074,12.9311,1190142.3324135,0
+NWSA.US,D,20170705,000000,12.9311,12.9311,12.7353,12.782,2014043.9332351,0
+NWSA.US,D,20170706,000000,12.7263,12.7353,12.3137,12.3266,2200108.5180488,0
+NWSA.US,D,20170707,000000,12.3624,12.4469,12.265,12.4002,1781068.9634973,0
+NWSA.US,D,20170710,000000,12.3624,12.4817,12.2302,12.2401,1873939.3364295,0
+NWSA.US,D,20170711,000000,12.2302,12.4151,12.1695,12.3534,1738775.7978765,0
+NWSA.US,D,20170712,000000,12.4002,12.5006,12.2699,12.2888,2927149.0846018,0
+NWSA.US,D,20170713,000000,12.3177,12.4002,12.2699,12.3177,1345666.490613,0
+NWSA.US,D,20170714,000000,12.3823,12.6796,12.3226,12.6329,1656386.9452187,0
+NWSA.US,D,20170717,000000,12.6329,12.8098,12.5881,12.7353,1384834.9120875,0
+NWSA.US,D,20170718,000000,12.7074,12.7353,12.5881,12.6975,1186779.2347549,0
+NWSA.US,D,20170719,000000,12.7353,13.0157,12.7353,12.96,1438931.1022659,0
+NWSA.US,D,20170720,000000,12.95,13.1071,12.9212,12.9958,1257985.5865558,0
+NWSA.US,D,20170721,000000,12.9401,13.0883,12.9401,12.9679,2707999.6242875,0
+NWSA.US,D,20170724,000000,12.9858,13.0694,12.96,13.0157,1102829.5185904,0
+NWSA.US,D,20170725,000000,13.0793,13.1927,12.8745,13.1459,1365701.2598882,0
+NWSA.US,D,20170726,000000,13.1459,13.3508,13.1459,13.2483,1257563.1879264,0
+NWSA.US,D,20170727,000000,13.2285,13.3587,13.2285,13.2831,1243702.4786171,0
+NWSA.US,D,20170728,000000,13.2742,13.483,13.2652,13.3975,1200556.4700494,0
+NWSA.US,D,20170731,000000,13.4343,13.4343,13.2742,13.3219,1124909.904085,0
+NWSA.US,D,20170801,000000,13.3875,13.4581,13.2831,13.4343,1044421.8452593,0
+NWSA.US,D,20170802,000000,13.4064,13.4064,13.2096,13.2831,1638265.0383079,0
+NWSA.US,D,20170803,000000,13.2921,13.4015,13.1966,13.2652,1000124.2975711,0
+NWSA.US,D,20170804,000000,13.2623,13.2881,13.126,13.1459,1907158.9772071,0
+NWSA.US,D,20170807,000000,13.1459,13.4343,13.1459,13.3508,1024800.4232143,0
+NWSA.US,D,20170808,000000,13.3319,13.3319,13.1171,13.2652,1067224.331268,0
+NWSA.US,D,20170809,000000,13.1927,13.2334,13.0694,13.1927,963351.47975175,0
+NWSA.US,D,20170810,000000,13.1559,13.2016,12.6517,12.7353,3211254.4027133,0
+NWSA.US,D,20170811,000000,12.8098,13.0694,12.4688,12.5006,3746867.9332817,0
+NWSA.US,D,20170814,000000,12.606,12.6706,12.3823,12.4469,2459570.898981,0
+NWSA.US,D,20170815,000000,12.4817,12.5106,12.3624,12.3912,1142729.0919782,0
+NWSA.US,D,20170816,000000,12.4817,12.5503,12.2988,12.3356,1649809.5951328,0
+NWSA.US,D,20170817,000000,12.2888,12.5205,12.2888,12.3177,2366874.5140556,0
+NWSA.US,D,20170818,000000,12.3356,12.5404,12.1456,12.3534,2153436.4866369,0
+NWSA.US,D,20170821,000000,12.2988,12.429,12.2799,12.3912,1748891.2393388,0
+NWSA.US,D,20170822,000000,12.3624,12.5106,12.3624,12.4648,1286461.2884412,0
+NWSA.US,D,20170823,000000,12.3723,12.4201,12.2083,12.2699,1704385.509469,0
+NWSA.US,D,20170824,000000,12.2988,12.3177,12.1854,12.2888,1247584.5231632,0
+NWSA.US,D,20170825,000000,12.3624,12.5404,12.1695,12.4917,1602503.9657769,0
+NWSA.US,D,20170828,000000,12.4469,12.5404,12.3723,12.5006,1669587.9080974,0
+NWSA.US,D,20170829,000000,12.438,12.4648,12.3226,12.438,2324647.7253623,0
+NWSA.US,D,20170830,000000,12.438,12.438,12.25,12.3823,1763621.8886824,0
+NWSA.US,D,20170831,000000,12.4002,12.4787,12.3534,12.4469,1317535.7476082,0
+NWSA.US,D,20170901,000000,12.4738,12.5881,12.4569,12.5205,992735.33869029,0
+NWSA.US,D,20170905,000000,12.5205,12.5304,12.2799,12.3624,1441498.6825059,0
+NWSA.US,D,20170906,000000,12.4101,12.5553,12.3534,12.4648,3838802.9949632,0
+NWSA.US,D,20170907,000000,12.5006,12.6418,12.4648,12.5971,1981265.7995963,0
+NWSA.US,D,20170908,000000,12.5971,12.606,12.2043,12.2302,2265986.6128536,0
+NWSA.US,D,20170911,000000,12.3177,12.4787,12.2838,12.4201,2766556.1428499,0
+NWSA.US,D,20170912,000000,12.4738,12.5215,12.3723,12.438,1928950.7236383,0
+NWSA.US,D,20170913,000000,12.3912,12.3912,12.0432,12.1924,2136100.0400345,0
+NWSA.US,D,20170914,000000,12.1924,12.2789,12.1586,12.2391,1894301.9674981,0
+NWSA.US,D,20170915,000000,12.2391,12.3425,12.1387,12.2789,2977695.1148715,0
+NWSA.US,D,20170918,000000,12.3266,12.4002,12.1765,12.2789,1735283.9692071,0
+NWSA.US,D,20170919,000000,12.2878,12.3425,12.1586,12.2391,1896873.5705821,0
+NWSA.US,D,20170920,000000,12.2878,12.3912,12.2202,12.3525,1573293.0891342,0
+NWSA.US,D,20170921,000000,12.3425,12.3723,12.2113,12.2689,1500193.9891894,0
+NWSA.US,D,20170922,000000,12.2113,12.3077,12.1804,12.2202,1170620.4757596,0
+NWSA.US,D,20170925,000000,12.2391,12.4052,12.2023,12.3823,1497706.8658312,0
+NWSA.US,D,20170926,000000,12.4101,12.4101,12.259,12.3077,1234842.1645106,0
+NWSA.US,D,20170927,000000,12.3167,12.4738,12.259,12.438,1413375.9851893,0
+NWSA.US,D,20170928,000000,12.3912,12.5215,12.3077,12.438,2334879.8293031,0
+NWSA.US,D,20170929,000000,12.4002,12.438,12.3425,12.438,1001894.3489704,0
+NWSA.US,D,20171002,000000,12.4648,12.5414,12.3723,12.4569,1749498.6887963,0
+NWSA.US,D,20171003,000000,12.4648,12.5981,12.4201,12.5414,1698218.4894802,0
+NWSA.US,D,20171004,000000,12.5513,12.5891,12.4738,12.5314,962857.6756398,0
+NWSA.US,D,20171005,000000,12.5792,12.6249,12.5016,12.5981,1252309.3535459,0
+NWSA.US,D,20171006,000000,12.5792,12.607,12.4101,12.4569,1764016.1274032,0
+NWSA.US,D,20171009,000000,12.4469,12.4648,12.3266,12.3624,870579.66649968,0
+NWSA.US,D,20171010,000000,12.438,12.7094,12.429,12.6627,2334751.0982923,0
+NWSA.US,D,20171011,000000,12.6249,12.6627,12.5215,12.6438,1244409.4934657,0
+NWSA.US,D,20171012,000000,12.6249,12.7333,12.5414,12.6995,1907228.3712677,0
+NWSA.US,D,20171013,000000,12.7661,12.8874,12.6816,12.8317,1513079.1588071,0
+NWSA.US,D,20171016,000000,12.8317,12.9073,12.7661,12.8317,1816934.6299746,0
+NWSA.US,D,20171017,000000,12.7949,12.8407,12.7283,12.775,1370062.0228809,0
+NWSA.US,D,20171018,000000,12.775,12.9162,12.7661,12.8785,1299809.0851291,0
+NWSA.US,D,20171019,000000,12.8039,12.8596,12.7094,12.775,1968395.715644,0
+NWSA.US,D,20171020,000000,12.8407,12.9252,12.8128,12.8596,1405386.6168282,0
+NWSA.US,D,20171023,000000,12.8695,12.9113,12.8178,12.8973,1079237.5494293,0
+NWSA.US,D,20171024,000000,12.8973,12.9252,12.7283,12.785,1587810.5277411,0
+NWSA.US,D,20171025,000000,12.775,12.8596,12.6816,12.8128,1356128.9023779,0
+NWSA.US,D,20171026,000000,12.8407,12.962,12.775,12.8317,1872801.8772633,0
+NWSA.US,D,20171027,000000,12.8128,12.8785,12.6527,12.8407,1681380.8755449,0
+NWSA.US,D,20171030,000000,12.8228,12.9709,12.7949,12.954,1486654.1016961,0
+NWSA.US,D,20171031,000000,12.9709,12.9709,12.78,12.8128,1775593.8726919,0
+NWSA.US,D,20171101,000000,12.8785,13.0057,12.7661,12.8596,2026087.3227272,0
+NWSA.US,D,20171102,000000,12.8228,12.9709,12.7383,12.9441,1808604.3255768,0
+NWSA.US,D,20171103,000000,12.9073,13.0107,12.8496,13.0107,2429099.8664273,0
+NWSA.US,D,20171106,000000,13.0296,13.3955,12.9809,13.3955,4525008.6768777,0
+NWSA.US,D,20171107,000000,13.3289,13.6252,13.2155,13.2722,2814143.371292,0
+NWSA.US,D,20171108,000000,13.2076,13.2722,13.1449,13.2553,1481228.2907308,0
+NWSA.US,D,20171109,000000,13.2553,13.658,13.1976,13.4691,2673786.3410198,0
+NWSA.US,D,20171110,000000,13.7505,14.8114,13.6858,14.1631,5656646.7877019,0
+NWSA.US,D,20171113,000000,14.1631,14.4545,14.0706,14.2854,2882994.3478787,0
+NWSA.US,D,20171114,000000,14.2297,14.538,14.1731,14.3242,3500649.7608022,0
+NWSA.US,D,20171115,000000,14.2854,14.3331,14.1631,14.2476,2055593.8784104,0
+NWSA.US,D,20171116,000000,14.2387,14.7537,14.2108,14.7438,2823344.6214351,0
+NWSA.US,D,20171117,000000,14.717,14.9437,14.6235,14.8562,2691592.4546697,0
+NWSA.US,D,20171120,000000,14.8472,14.8472,14.6523,14.7,2618658.2913325,0
+NWSA.US,D,20171121,000000,14.7637,14.8373,14.7,14.8114,2705761.9172629,0
+NWSA.US,D,20171122,000000,14.8373,14.886,14.7776,14.7925,2261493.0960059,0
+NWSA.US,D,20171124,000000,14.8373,14.8373,14.7269,14.7925,901473.09768269,0
+NWSA.US,D,20171127,000000,14.7826,14.8283,14.6802,14.7637,2607182.122857,0
+NWSA.US,D,20171128,000000,14.8214,15.1574,14.7537,15.1485,3514280.1622874,0
+NWSA.US,D,20171129,000000,15.1018,15.412,15.1018,15.3354,2466977.9606602,0
+NWSA.US,D,20171130,000000,15.3831,15.403,15.1018,15.1574,3628696.8881614,0
+NWSA.US,D,20171201,000000,15.232,15.3076,14.9059,15.1952,3294758.5888949,0
+NWSA.US,D,20171204,000000,15.2509,15.8226,15.1952,15.5094,3795598.6551562,0
+NWSA.US,D,20171205,000000,15.5621,15.6168,15.2608,15.3831,2755545.6185777,0
+NWSA.US,D,20171206,000000,15.3831,15.4965,15.227,15.3732,3757991.0971883,0
+NWSA.US,D,20171207,000000,15.3633,15.3732,15.242,15.3454,2872293.5826014,0
+NWSA.US,D,20171208,000000,15.403,15.5333,15.3454,15.5233,2144775.3033129,0
+NWSA.US,D,20171211,000000,15.5333,15.7113,15.4766,15.5621,3605568.5517816,0
+NWSA.US,D,20171212,000000,15.58,15.59,15.1395,15.2141,2569402.5883043,0
+NWSA.US,D,20171213,000000,15.2608,15.3175,15.1674,15.2559,3286821.5175069,0
+NWSA.US,D,20171214,000000,15.2708,15.3931,15.1216,15.2141,3415999.0640552,0
+NWSA.US,D,20171215,000000,15.2221,15.242,15.0063,15.0351,5603838.913343,0
+NWSA.US,D,20171218,000000,15.1117,15.3543,15.0729,15.3175,3261949.2782144,0
+NWSA.US,D,20171219,000000,15.3732,15.4398,15.1773,15.2708,3881195.7259752,0
+NWSA.US,D,20171220,000000,15.3255,15.3981,15.2141,15.232,2771980.9481042,0
+NWSA.US,D,20171221,000000,15.2608,15.4766,15.1674,15.3255,2206281.5723037,0
+NWSA.US,D,20171222,000000,15.3076,15.4299,15.2986,15.403,2974600.5420559,0
+NWSA.US,D,20171226,000000,15.403,15.4567,15.2857,15.2986,713770.20961369,0
+NWSA.US,D,20171227,000000,15.3255,15.3633,15.2042,15.242,1399375.4820479,0
+NWSA.US,D,20171228,000000,15.2708,15.3255,15.1674,15.3175,1208427.1645099,0
+NWSA.US,D,20171229,000000,15.3255,15.3633,15.2042,15.232,1471873.1668014,0
+NWSA.US,D,20180102,000000,15.2907,15.4299,15.2221,15.412,2638653.8378778,0
+NWSA.US,D,20180103,000000,15.4299,15.5045,15.3931,15.4667,3002883.147425,0
+NWSA.US,D,20180104,000000,15.5134,15.6546,15.4816,15.5522,2493495.5431852,0
+NWSA.US,D,20180105,000000,15.8415,16.0404,15.4915,15.758,1917308.6128442,0
+NWSA.US,D,20180108,000000,15.758,15.8047,15.6347,15.7679,3833302.7613822,0
+NWSA.US,D,20180109,000000,15.8137,15.9161,15.7501,15.8326,2269416.0874396,0
+NWSA.US,D,20180110,000000,15.8047,15.8515,15.7312,15.8047,2690692.3433047,0
+NWSA.US,D,20180111,000000,15.8226,16.1528,15.8226,16.0205,3558876.4061493,0
+NWSA.US,D,20180112,000000,16.0483,16.109,15.926,16.0851,1988185.0914298,0
+NWSA.US,D,20180116,000000,16.1339,16.1905,15.8912,15.9161,1976686.7973118,0
+NWSA.US,D,20180117,000000,15.9161,16.2174,15.8912,16.1428,2027809.0999974,0
+NWSA.US,D,20180118,000000,16.114,16.1627,15.9449,15.9549,1702819.6174072,0
+NWSA.US,D,20180119,000000,16.0205,16.2074,15.9111,16.1528,3058509.0240684,0
+NWSA.US,D,20180122,000000,16.0951,16.1239,15.926,16.114,1848050.3232935,0
+NWSA.US,D,20180123,000000,16.0483,16.0573,15.8992,16.0126,1601180.4500716,0
+NWSA.US,D,20180124,000000,16.0573,16.1239,15.926,16.0304,1824940.0897121,0
+NWSA.US,D,20180125,000000,16.0483,16.0851,15.926,15.9837,1164952.2884379,0
+NWSA.US,D,20180126,000000,16.0483,16.0951,15.8714,16.0752,1401582.0120308,0
+NWSA.US,D,20180129,000000,16.0404,16.1677,15.9549,16.0036,1366448.5031778,0
+NWSA.US,D,20180130,000000,15.9648,16.1428,15.8714,15.9937,2122634.575157,0
+NWSA.US,D,20180131,000000,15.9837,16.0752,15.8962,16.0483,1823779.4991923,0
+NWSA.US,D,20180201,000000,15.9648,16.0354,15.758,15.7759,2267208.5517456,0
+NWSA.US,D,20180202,000000,15.7411,15.7849,15.3732,15.3931,2524354.7801934,0
+NWSA.US,D,20180205,000000,15.3831,15.5621,14.8472,14.8472,3262573.8247592,0
+NWSA.US,D,20180206,000000,14.6424,15.2986,14.2755,15.2807,6611989.7905831,0
+NWSA.US,D,20180207,000000,15.2042,15.3404,14.9795,15.065,2876437.1120133,0
+NWSA.US,D,20180208,000000,15.0162,15.1395,14.6712,14.6802,2734374.3958473,0
+NWSA.US,D,20180209,000000,14.8114,15.3354,14.3978,14.7925,4080758.9641302,0
+NWSA.US,D,20180212,000000,14.9258,14.9705,14.7,14.7826,2893769.5357716,0
+NWSA.US,D,20180213,000000,14.7269,15.242,14.7269,15.2141,2848827.3273181,0
+NWSA.US,D,20180214,000000,15.1117,15.3831,15.065,15.3255,2961935.6231521,0
+NWSA.US,D,20180215,000000,15.3543,15.4667,15.225,15.3543,2009753.570014,0
+NWSA.US,D,20180216,000000,15.3076,15.4209,15.1952,15.2509,2408163.9800761,0
+NWSA.US,D,20180220,000000,14.9606,15.2221,14.9606,14.9606,2148989.2324963,0
+NWSA.US,D,20180221,000000,14.9705,15.2221,14.9705,15.0162,3655780.685992,0
+NWSA.US,D,20180222,000000,15.1216,15.3255,15.1216,15.2141,2566815.899555,0
+NWSA.US,D,20180223,000000,15.2907,15.4866,15.1395,15.4766,1852519.7030766,0
+NWSA.US,D,20180226,000000,15.5045,15.6268,15.4299,15.6079,1156740.6579408,0
+NWSA.US,D,20180227,000000,15.58,15.6347,15.3543,15.3633,1449572.5305929,0
+NWSA.US,D,20180228,000000,15.3732,15.4349,15.1216,15.1306,2191225.0725888,0
+NWSA.US,D,20180301,000000,15.1117,15.1863,14.7269,14.7726,3108894.1405747,0
+NWSA.US,D,20180302,000000,14.7726,14.9158,14.6712,14.886,4661695.8676295,0
+NWSA.US,D,20180305,000000,14.8114,15.1773,14.7826,15.1485,1952461.2302066,0
+NWSA.US,D,20180306,000000,15.1574,15.4209,15.0918,15.403,2091924.18338,0
+NWSA.US,D,20180307,000000,15.2608,15.3354,15.1018,15.2907,1939580.083433,0
+NWSA.US,D,20180308,000000,15.3543,15.3732,15.1485,15.2141,1146909.8326979,0
+NWSA.US,D,20180309,000000,15.2907,15.4478,15.2221,15.4478,1327582.800721,0
+NWSA.US,D,20180312,000000,15.4866,15.6347,15.4398,15.5233,1020066.5414323,0
+NWSA.US,D,20180313,000000,15.6268,15.7272,15.3921,15.4478,1086712.9994581,0
+NWSA.US,D,20180314,000000,15.5233,15.5422,15.3543,15.411,1548376.5985567,0
+NWSA.US,D,20180315,000000,15.4199,15.5661,15.4199,15.4965,1856401.7476227,0
+NWSA.US,D,20180316,000000,15.5134,15.7421,15.5134,15.6645,2417505.0240512,0
+NWSA.US,D,20180319,000000,15.6178,15.7123,15.402,15.4199,2885884.7613568,0
+NWSA.US,D,20180320,000000,15.4478,15.4866,15.3543,15.4388,1772247.8721207,0
+NWSA.US,D,20180321,000000,15.4388,15.6456,15.411,15.58,1653377.85784,0
+NWSA.US,D,20180322,000000,15.4567,15.6357,15.3344,15.3543,2270574.6665373,0
+NWSA.US,D,20180323,000000,15.3722,15.411,14.6851,14.6851,2339742.442096,0
+NWSA.US,D,20180326,000000,14.8522,14.8721,14.4714,14.7975,2634212.6180034,0
+NWSA.US,D,20180327,000000,14.8253,14.9854,14.6364,14.703,1650555.8327114,0
+NWSA.US,D,20180328,000000,14.703,14.8074,14.5598,14.5598,3391469.7722213,0
+NWSA.US,D,20180329,000000,14.6851,15.052,14.5698,14.9118,2045813.3387186,0
+NWSA.US,D,20180402,000000,14.8721,14.9397,14.4196,14.542,1997287.7818926,0
+NWSA.US,D,20180403,000000,14.5509,14.7776,14.3431,14.7587,2097401.2856074,0
+NWSA.US,D,20180404,000000,14.5598,14.9019,14.4763,14.892,2177781.7333538,0
+NWSA.US,D,20180405,000000,14.892,15.0421,14.7488,14.8621,2296160.9606556,0
+NWSA.US,D,20180406,000000,14.712,14.9019,14.5101,14.6275,1384755.4609167,0
+NWSA.US,D,20180409,000000,14.6752,15.0033,14.6324,14.7677,2738183.0234887,0
+NWSA.US,D,20180410,000000,14.892,15.24,14.8522,15.052,1749887.8989619,0
+NWSA.US,D,20180411,000000,14.9118,15.0322,14.8721,14.9118,2152869.2656204,0
+NWSA.US,D,20180412,000000,14.9854,15.0709,14.8721,15.0133,1014192.1833511,0
+NWSA.US,D,20180413,000000,15.0033,15.1554,14.8074,14.8333,999562.10510966,0
+NWSA.US,D,20180416,000000,14.9218,15.0888,14.8432,15.052,2893489.9481074,0
+NWSA.US,D,20180417,000000,15.1187,15.2201,15.0322,15.1942,1560214.8230002,0
+NWSA.US,D,20180418,000000,15.1942,15.2787,15.0938,15.1276,1606236.1593807,0
+NWSA.US,D,20180419,000000,15.0799,15.3066,15.052,15.2787,1643014.0057552,0
+NWSA.US,D,20180420,000000,15.3165,15.3165,15.1893,15.2589,2561298.5688866,0
+NWSA.US,D,20180423,000000,15.2688,15.3543,15.1853,15.2688,1173864.8995175,0
+NWSA.US,D,20180424,000000,15.3245,15.3722,14.9765,15.0033,1243026.6408101,0
+NWSA.US,D,20180425,000000,14.9765,15.052,14.8572,14.9854,1159863.3906651,0
+NWSA.US,D,20180426,000000,15.0888,15.1465,14.9854,15.0709,1166750.4997458,0
+NWSA.US,D,20180427,000000,15.052,15.3722,14.9675,15.1087,935955.91150429,0
+NWSA.US,D,20180430,000000,15.1554,15.2489,15.0232,15.0799,1470450.0857048,0
+NWSA.US,D,20180501,000000,15.0421,15.1276,14.9268,15.1087,1986375.8173006,0
+NWSA.US,D,20180502,000000,15.052,15.0988,14.8074,14.8253,2385025.586586,0
+NWSA.US,D,20180503,000000,14.8164,15.0182,14.6752,14.9854,1449801.832706,0
+NWSA.US,D,20180504,000000,14.9218,15.24,14.882,15.23,1309892.3438387,0
+NWSA.US,D,20180507,000000,15.2489,15.5233,15.1853,15.4667,1582831.2524697,0
+NWSA.US,D,20180508,000000,15.3921,15.5422,15.3921,15.4478,2467538.1416996,0
+NWSA.US,D,20180509,000000,15.5134,15.59,15.1187,15.58,1788949.715068,0
+NWSA.US,D,20180510,000000,15.6268,15.7133,15.5134,15.6556,2097833.741347,0
+NWSA.US,D,20180511,000000,15.1942,15.6268,14.3262,14.3262,3447075.5346443,0
+NWSA.US,D,20180514,000000,14.5598,15.0322,14.542,14.9307,4914528.6015026,0
+NWSA.US,D,20180515,000000,14.892,14.9765,14.7219,14.9019,2505174.8652872,0
+NWSA.US,D,20180516,000000,14.9118,15.0888,14.8074,14.9944,2115480.9526553,0
+NWSA.US,D,20180517,000000,14.9665,15.0421,14.8164,14.8522,2668010.5426188,0
+NWSA.US,D,20180518,000000,14.7975,14.8522,14.712,14.7488,2909961.4832306,0
+NWSA.US,D,20180521,000000,14.7875,14.9019,14.703,14.8164,1664360.2222035,0
+NWSA.US,D,20180522,000000,14.8164,14.9069,14.712,14.7309,1515423.4712,0
+NWSA.US,D,20180523,000000,14.6464,14.6951,14.533,14.6076,1352022.5842739,0
+NWSA.US,D,20180524,000000,14.5787,14.6951,14.533,14.6464,1671103.514608,0
+NWSA.US,D,20180525,000000,14.6175,14.7388,14.5877,14.703,1345381.8743936,0
+NWSA.US,D,20180529,000000,14.5877,14.7388,14.179,14.2317,2190513.0291851,0
+NWSA.US,D,20180530,000000,14.3162,14.5877,14.3162,14.533,1767021.1919378,0
+NWSA.US,D,20180531,000000,14.5241,14.5598,14.1253,14.184,3086398.3964278,0
+NWSA.US,D,20180601,000000,14.2874,14.4008,14.2407,14.352,2371969.4460946,0
+NWSA.US,D,20180604,000000,14.4385,14.4853,14.357,14.4296,1567035.5551535,0
+NWSA.US,D,20180605,000000,14.4008,14.7677,14.4008,14.7388,1830160.7356288,0
+NWSA.US,D,20180606,000000,14.7587,14.887,14.6662,14.8164,1671680.7927348,0
+NWSA.US,D,20180607,000000,14.8333,14.9019,14.7309,14.7776,1631292.4437902,0
+NWSA.US,D,20180608,000000,14.7875,14.9665,14.7488,14.9307,1604184.5088952,0
+NWSA.US,D,20180611,000000,14.9019,15.0232,14.8522,14.9765,956304.46261849,0
+NWSA.US,D,20180612,000000,15.0232,15.1425,14.9616,15.0988,1205491.4940358,0
+NWSA.US,D,20180613,000000,15.1465,15.4239,14.9466,14.9566,2465590.0794494,0
+NWSA.US,D,20180614,000000,15.0709,15.1465,14.9307,15.1187,2251134.2724762,0
+NWSA.US,D,20180615,000000,15.0888,15.1853,14.892,15.0799,3536292.1594325,0
+NWSA.US,D,20180618,000000,15.0033,15.1704,14.9397,15.1554,2037680.1536812,0
+NWSA.US,D,20180619,000000,15.0232,15.1087,14.9854,15.052,1607187.5620078,0
+NWSA.US,D,20180620,000000,15.1187,15.2072,14.9665,15.1087,1491486.5431583,0
+NWSA.US,D,20180621,000000,15.0799,15.0799,14.8432,14.9019,1958689.5985677,0
+NWSA.US,D,20180622,000000,14.9854,15.0033,14.9307,14.9307,2070924.9372344,0
+NWSA.US,D,20180625,000000,14.9218,14.9804,14.5976,14.6662,2216326.6139944,0
+NWSA.US,D,20180626,000000,14.703,14.712,14.4853,14.6464,2078277.6905184,0
+NWSA.US,D,20180627,000000,14.6464,14.8432,14.5598,14.5698,1883255.2376291,0
+NWSA.US,D,20180628,000000,14.6175,14.712,14.5151,14.6563,1335251.347266,0
+NWSA.US,D,20180629,000000,14.6563,14.8333,14.6076,14.6275,1998901.9480834,0
+NWSA.US,D,20180702,000000,14.5698,14.6076,14.2128,14.2973,2881342.9703801,0
+NWSA.US,D,20180703,000000,14.3819,14.4952,14.362,14.4196,1188477.8806716,0
+NWSA.US,D,20180705,000000,14.4674,14.4674,14.2446,14.4196,1404972.263887,0
+NWSA.US,D,20180706,000000,14.4763,14.6125,14.3719,14.533,1827443.3044466,0
+NWSA.US,D,20180709,000000,14.5698,14.6563,14.5151,14.6275,2026648.5094776,0
+NWSA.US,D,20180710,000000,14.6662,14.9168,14.5509,14.882,2295446.9058298,0
+NWSA.US,D,20180711,000000,14.7677,14.7975,14.6513,14.6752,1207313.8424082,0
+NWSA.US,D,20180712,000000,14.7388,14.7776,14.5787,14.6851,2094326.8270123,0
+NWSA.US,D,20180713,000000,14.703,14.7776,14.6851,14.712,1073892.1953458,0
+NWSA.US,D,20180716,000000,14.7309,14.7488,14.5151,14.542,1416105.4849038,0
+NWSA.US,D,20180717,000000,14.5509,14.5787,14.4674,14.5151,2045113.3638471,0
+NWSA.US,D,20180718,000000,14.4853,14.7488,14.4385,14.6752,2007108.5500254,0
+NWSA.US,D,20180719,000000,14.5976,14.7776,14.5787,14.6175,2187552.2159354,0
+NWSA.US,D,20180720,000000,14.6175,14.6414,14.4097,14.4196,1639625.765321,0
+NWSA.US,D,20180723,000000,14.4485,14.6275,14.3769,14.4097,1469917.058863,0
+NWSA.US,D,20180724,000000,14.3073,14.542,14.1542,14.2029,1200281.9109403,0
+NWSA.US,D,20180725,000000,14.1741,14.3431,14.1442,14.3162,1719614.9914797,0
+NWSA.US,D,20180726,000000,14.3341,14.4385,14.184,14.2407,1685992.0605821,0
+NWSA.US,D,20180727,000000,14.2874,14.3262,14.013,14.0518,1542089.8989563,0
+NWSA.US,D,20180730,000000,14.0518,14.2029,13.9563,14.1084,1760384.5049017,0
+NWSA.US,D,20180731,000000,14.1741,14.2725,14.0617,14.2218,2252091.7093695,0
+NWSA.US,D,20180801,000000,14.1442,14.2496,14.1084,14.2218,2287364.0063436,0
+NWSA.US,D,20180802,000000,14.1442,14.1939,14.0617,14.1641,1308165.5380134,0
+NWSA.US,D,20180803,000000,14.2029,14.2496,14.0905,14.2317,1364973.1251081,0
+NWSA.US,D,20180806,000000,14.2029,14.3719,14.1741,14.2675,1839907.0811459,0
+NWSA.US,D,20180807,000000,14.2675,14.352,14.1442,14.2874,1530143.0577224,0
+NWSA.US,D,20180808,000000,14.2973,14.3341,14.1353,14.2874,1818344.6368278,0
+NWSA.US,D,20180809,000000,14.3162,14.5698,14.1939,14.4008,3372818.8613128,0
+NWSA.US,D,20180810,000000,13.8917,14.2108,12.2679,12.4569,6351477.4473436,0
+NWSA.US,D,20180813,000000,12.6448,13.0147,12.5802,12.8158,6336175.5541393,0
+NWSA.US,D,20180814,000000,12.9282,13.1648,12.7492,12.9192,4657984.7939572,0
+NWSA.US,D,20180815,000000,12.8248,12.9282,12.7303,12.9003,4990986.776262,0
+NWSA.US,D,20180816,000000,12.9003,13.2026,12.7969,13.1171,4479733.5780758,0
+NWSA.US,D,20180817,000000,13.0783,13.1837,12.9421,13.1171,3640797.6031817,0
+NWSA.US,D,20180820,000000,12.6259,12.9381,12.5225,12.8059,5023501.4136129,0
+NWSA.US,D,20180821,000000,12.8158,12.8715,12.6358,12.8059,4685383.3793377,0
+NWSA.US,D,20180822,000000,12.8248,12.9749,12.7591,12.8804,2668627.0434754,0
+NWSA.US,D,20180823,000000,12.8059,12.8804,12.599,12.6547,2583410.1314229,0
+NWSA.US,D,20180824,000000,12.6746,12.7969,12.5225,12.6448,3890122.4170091,0
+NWSA.US,D,20180827,000000,12.6448,12.7402,12.429,12.5026,3218186.76879,0
+NWSA.US,D,20180828,000000,12.5026,12.599,12.4201,12.4648,2310571.7938942,0
+NWSA.US,D,20180829,000000,12.599,12.7402,12.5324,12.5901,2918317.9361149,0
+NWSA.US,D,20180830,000000,12.5802,12.6826,12.438,12.4738,2272757.0594557,0
+NWSA.US,D,20180831,000000,12.429,12.4569,12.263,12.3336,3541563.0909004,0
+NWSA.US,D,20180904,000000,12.5623,12.5623,12.1655,12.1914,2908570.5848868,0
+NWSA.US,D,20180905,000000,12.1566,12.2868,12.0512,12.1566,4335071.0989171,0
+NWSA.US,D,20180906,000000,12.1566,12.2431,11.905,11.9846,4678632.041245,0
+NWSA.US,D,20180907,000000,11.91,12.0601,11.73,11.9478,2773254.1782584,0
+NWSA.US,D,20180910,000000,11.9846,12.0263,11.8145,11.91,3264673.7493738,0
+NWSA.US,D,20180911,000000,11.9279,11.9756,11.728,11.9179,3359039.6145962,0
+NWSA.US,D,20180912,000000,11.8811,11.9945,11.738,11.7569,3186158.8955739,0
+NWSA.US,D,20180913,000000,11.7857,11.9856,11.7857,11.8911,2053150.0006262,0
+NWSA.US,D,20180914,000000,11.9179,12.0044,11.728,11.8334,2536566.1234262,0
+NWSA.US,D,20180917,000000,11.9279,11.9279,11.6713,11.6713,2161799.9794984,0
+NWSA.US,D,20180918,000000,11.728,11.8951,11.6385,11.8135,5958267.5689779,0
+NWSA.US,D,20180919,000000,11.8434,12.0323,11.8135,11.91,2663260.5694605,0
+NWSA.US,D,20180920,000000,11.9279,12.0323,11.8185,12.0044,3141548.5717577,0
+NWSA.US,D,20180921,000000,12.0323,12.1854,11.9,12.1854,9121550.5616385,0
+NWSA.US,D,20180924,000000,12.081,12.2083,12.0134,12.1287,3773500.1668632,0
+NWSA.US,D,20180925,000000,12.1387,12.3047,12.0989,12.2809,3551396.9332764,0
+NWSA.US,D,20180926,000000,12.251,12.3286,12.1287,12.2212,4061833.4941125,0
+NWSA.US,D,20180927,000000,12.2411,12.437,12.1387,12.251,9382296.2298351,0
+NWSA.US,D,20180928,000000,12.2212,12.5772,12.1586,12.5473,6963520.9927627,0
+NWSA.US,D,20181001,000000,12.5772,12.6508,12.3614,12.4618,4735765.4787109,0
+NWSA.US,D,20181002,000000,12.4618,12.5076,12.3763,12.432,3590249.5614899,0
+NWSA.US,D,20181003,000000,12.4688,12.7561,12.3664,12.7273,9213849.6907101,0
+NWSA.US,D,20181004,000000,12.6607,12.7373,12.5573,12.6796,6570887.3868127,0
+NWSA.US,D,20181005,000000,12.8039,12.8417,12.5861,12.6408,5389948.3159643,0
+NWSA.US,D,20181008,000000,12.5951,12.6796,12.4976,12.6706,2483215.1651152,0
+NWSA.US,D,20181009,000000,12.8327,12.8606,12.612,12.8238,6156188.4810334,0
+NWSA.US,D,20181010,000000,12.7084,12.784,12.1387,12.1486,5874260.5272851,0
+NWSA.US,D,20181011,000000,12.1287,12.1983,11.9806,12.081,9101809.4599818,0
+NWSA.US,D,20181012,000000,12.2411,12.251,12.0711,12.1934,10085975.135051,0
+NWSA.US,D,20181015,000000,12.1188,12.4519,12.0422,12.3564,2168577.4660777,0
+NWSA.US,D,20181016,000000,12.432,12.5374,12.1586,12.4976,3558125.1400156,0
+NWSA.US,D,20181017,000000,12.4976,12.6219,12.3853,12.5672,4292238.8721884,0
+NWSA.US,D,20181018,000000,12.5772,12.6508,12.4191,12.4976,3378086.7756476,0
+NWSA.US,D,20181019,000000,12.5672,12.7273,12.4469,12.4877,2938096.2490795,0
+NWSA.US,D,20181022,000000,12.5374,12.5573,12.432,12.5473,2891480.5374849,0
+NWSA.US,D,20181023,000000,12.3853,12.5374,12.2411,12.4519,4288159.7082819,0
+NWSA.US,D,20181024,000000,12.4141,12.5473,12.1934,12.2212,7276868.3645587,0
+NWSA.US,D,20181025,000000,12.2898,12.3763,12.1039,12.2311,5069633.3782058,0
+NWSA.US,D,20181026,000000,12.1486,12.2033,11.9378,12.0522,6230074.0469977,0
+NWSA.US,D,20181029,000000,12.1675,12.3186,11.7767,11.8623,5431261.9190494,0
+NWSA.US,D,20181030,000000,11.9,12.1934,11.8712,12.1934,3000690.6973964,0
+NWSA.US,D,20181031,000000,12.3375,12.6756,12.2262,12.5473,10415134.29554,0
+NWSA.US,D,20181101,000000,12.5175,12.5772,12.3186,12.4877,4350185.9298713,0
+NWSA.US,D,20181102,000000,12.5175,12.612,12.3664,12.5275,2219543.8835548,0
+NWSA.US,D,20181105,000000,12.5275,12.6607,12.4419,12.5175,3793178.9144365,0
+NWSA.US,D,20181106,000000,12.5275,12.6796,12.255,12.6219,3253442.9743878,0
+NWSA.US,D,20181107,000000,12.7462,12.8417,12.5951,12.774,6600398.9710511,0
+NWSA.US,D,20181108,000000,13.307,13.4522,12.7939,13.4522,9909484.9191697,0
+NWSA.US,D,20181109,000000,13.4134,13.6799,13.3269,13.5456,3963870.2005634,0
+NWSA.US,D,20181112,000000,13.5357,13.5735,13.0037,13.0226,3996373.7750931,0
+NWSA.US,D,20181113,000000,13.0684,13.1986,12.956,12.9938,3544041.1628593,0
+NWSA.US,D,20181114,000000,13.0326,13.1658,12.9461,13.137,3058250.5563357,0
+NWSA.US,D,20181115,000000,13.0594,13.0594,12.7561,12.9083,4459757.1400398,0
+NWSA.US,D,20181116,000000,12.8884,13.0873,12.8327,12.9083,2899568.4655262,0
+NWSA.US,D,20181119,000000,12.8983,12.9172,12.612,12.6508,2944952.1811185,0
+NWSA.US,D,20181120,000000,12.5275,12.6706,11.9478,11.9856,4824068.9178909,0
+NWSA.US,D,20181121,000000,12.0044,12.3097,11.9478,11.9756,4275412.3210743,0
+NWSA.US,D,20181123,000000,11.9378,12.0989,11.8911,11.9945,1778443.0520181,0
+NWSA.US,D,20181126,000000,12.1387,12.4091,12.0989,12.3942,3688691.5734857,0
+NWSA.US,D,20181127,000000,12.3375,12.5275,12.1675,12.2411,3521563.5215109,0
+NWSA.US,D,20181128,000000,12.251,12.4976,12.1287,12.4877,2788211.112582,0
+NWSA.US,D,20181129,000000,12.424,12.7174,12.424,12.5672,2316351.6151393,0
+NWSA.US,D,20181130,000000,12.5951,12.6319,12.3375,12.3465,4156228.5249546,0
+NWSA.US,D,20181203,000000,12.5473,12.7701,12.4569,12.6508,3301614.5209339,0
+NWSA.US,D,20181204,000000,12.6607,12.7462,12.2311,12.261,3245529.0343533,0
+NWSA.US,D,20181206,000000,12.081,12.1387,11.7191,11.8623,4387428.4147381,0
+NWSA.US,D,20181207,000000,11.8623,12.0323,11.6713,11.7569,2668173.4678044,0
+NWSA.US,D,20181210,000000,11.7569,11.9478,11.5142,11.9179,3240927.9064263,0
+NWSA.US,D,20181211,000000,12.081,12.3763,11.7469,11.8523,2591436.7110919,0
+NWSA.US,D,20181212,000000,12.1854,12.251,11.8712,12.1088,3198012.2056827,0
+NWSA.US,D,20181213,000000,12.1287,12.3465,11.9,11.9856,3064703.1982548,0
+NWSA.US,D,20181214,000000,11.8911,11.9,11.6037,11.6525,3234893.6402925,0
+NWSA.US,D,20181217,000000,11.6614,11.7569,11.4039,11.4814,3923914.3073584,0
+NWSA.US,D,20181218,000000,11.5192,11.7469,11.2915,11.386,3430748.8219083,0
+NWSA.US,D,20181219,000000,11.4327,11.6614,11.2199,11.2627,3758320.9704036,0
+NWSA.US,D,20181220,000000,11.2527,11.2527,10.7198,10.7874,4241871.8584806,0
+NWSA.US,D,20181221,000000,10.8441,11.0926,10.4821,10.502,5695816.2148874,0
+NWSA.US,D,20181224,000000,10.4732,10.6253,10.331,10.3409,1440619.6910724,0
+NWSA.US,D,20181226,000000,10.3966,10.6343,10.1301,10.6343,3189344.9880925,0
+NWSA.US,D,20181227,000000,10.512,10.6641,10.2346,10.6641,3164713.1137343,0
+NWSA.US,D,20181228,000000,10.6909,10.8341,10.5488,10.7009,2593501.4358207,0
+NWSA.US,D,20181231,000000,10.7486,10.8391,10.5676,10.7973,2050931.4021111,0
+NWSA.US,D,20190102,000000,10.6641,10.9007,10.5776,10.8341,2309347.84358,0
+NWSA.US,D,20190103,000000,10.7973,10.9107,10.6164,10.7287,2399031.1182826,0
+NWSA.US,D,20190104,000000,10.863,11.2249,10.863,11.1961,1924156.499195,0
+NWSA.US,D,20190107,000000,11.1573,11.4725,11.1016,11.3959,2303703.7933229,0
+NWSA.US,D,20190108,000000,11.4725,11.6286,11.4039,11.5679,2413364.5117724,0
+NWSA.US,D,20190109,000000,11.4725,11.7191,11.4725,11.6137,1413108.4660574,0
+NWSA.US,D,20190110,000000,11.5958,11.6346,11.4814,11.5868,1514562.582565,0
+NWSA.US,D,20190111,000000,11.5093,11.6525,11.4725,11.6425,1848530.0474511,0
+NWSA.US,D,20190114,000000,11.91,11.91,11.6236,11.6912,1491810.3821075,0
+NWSA.US,D,20190115,000000,11.6912,11.8911,11.6813,11.7767,1978492.0485968,0
+NWSA.US,D,20190116,000000,11.7668,11.8811,11.7101,11.7767,1627689.9869084,0
+NWSA.US,D,20190117,000000,11.728,11.9279,11.6137,11.8334,1946055.8567056,0
+NWSA.US,D,20190118,000000,11.91,11.9478,11.8135,11.91,1428668.8269944,0
+NWSA.US,D,20190122,000000,11.8523,11.9,11.6813,11.7469,2183366.4466606,0
+NWSA.US,D,20190123,000000,11.7857,11.7857,11.4039,11.5769,3688690.5677747,0
+NWSA.US,D,20190124,000000,11.5679,11.8473,11.4914,11.8334,2080096.0160467,0
+NWSA.US,D,20190125,000000,11.9378,12.1675,11.9279,12.0711,3221224.0160774,0
+NWSA.US,D,20190128,000000,12.0044,12.09,11.9,12.0134,1749460.4717774,0
+NWSA.US,D,20190129,000000,12.0134,12.1934,12.0134,12.0989,3615626.6677156,0
+NWSA.US,D,20190130,000000,12.09,12.1715,11.8951,12.0522,1523821.1582362,0
+NWSA.US,D,20190131,000000,12.0611,12.2411,12.0323,12.2033,3031326.6665577,0
+NWSA.US,D,20190201,000000,12.2212,12.2212,12.0711,12.1188,2341909.749349,0
+NWSA.US,D,20190204,000000,12.1088,12.3286,12.0711,12.2411,2899113.8841441,0
+NWSA.US,D,20190205,000000,12.2212,12.3564,12.1586,12.3465,2931116.6145847,0
+NWSA.US,D,20190206,000000,12.3465,12.4877,12.2809,12.2898,2318941.3210217,0
+NWSA.US,D,20190207,000000,12.2033,12.2083,11.9,12.09,3699240.4763986,0
+NWSA.US,D,20190208,000000,12.0522,12.3186,11.5918,11.8523,3875265.0480767,0
+NWSA.US,D,20190211,000000,11.9279,12.1675,11.5093,11.6236,3061579.4598195,0
+NWSA.US,D,20190212,000000,11.6614,11.91,11.6614,11.7946,2117487.3461448,0
+NWSA.US,D,20190213,000000,11.8135,11.9945,11.7569,11.8334,2176082.0817261,0
+NWSA.US,D,20190214,000000,11.7857,12.0323,11.7469,11.8911,1738830.1062717,0
+NWSA.US,D,20190215,000000,11.9577,12.1486,11.8334,12.1287,2311310.9914955,0
+NWSA.US,D,20190219,000000,12.1188,12.2659,12.09,12.1387,2358080.5768766,0
+NWSA.US,D,20190220,000000,12.1586,12.3902,12.0989,12.251,2507673.0514666,0
+NWSA.US,D,20190221,000000,12.2033,12.2311,12.1238,12.1765,2155678.2165056,0
+NWSA.US,D,20190222,000000,12.2212,12.4141,12.2033,12.3465,6446430.6478031,0
+NWSA.US,D,20190225,000000,12.4688,12.5473,12.3564,12.3853,3175610.998372,0
+NWSA.US,D,20190226,000000,12.3853,12.432,12.3375,12.3853,4187155.1446013,0
+NWSA.US,D,20190227,000000,12.3186,12.4648,12.261,12.4042,2345941.6448374,0
+NWSA.US,D,20190228,000000,12.4042,12.4419,12.3465,12.3853,3516366.0069477,0
+NWSA.US,D,20190301,000000,12.4519,12.6319,12.424,12.605,2450620.0708825,0
+NWSA.US,D,20190304,000000,12.6985,12.7561,12.4648,12.5951,2697677.0063546,0
+NWSA.US,D,20190305,000000,12.605,12.6319,12.4618,12.5374,2469035.6454118,0
+NWSA.US,D,20190306,000000,12.4976,12.5772,12.3186,12.4787,1955064.0103324,0
+NWSA.US,D,20190307,000000,12.4688,12.4787,12.2311,12.2709,1888507.0605876,0
+NWSA.US,D,20190308,000000,12.1486,12.1934,12.0611,12.1765,2278757.1314147,0
+NWSA.US,D,20190311,000000,12.2411,12.4419,12.2033,12.4042,2285835.3255897,0
+NWSA.US,D,20190312,000000,12.4419,12.5384,12.2988,12.3365,2277560.3352982,0
+NWSA.US,D,20190313,000000,12.3664,12.3713,12.1615,12.2113,2843516.1674093,0
+NWSA.US,D,20190314,000000,12.2302,12.2302,12.0969,12.1168,2245465.0794435,0
+NWSA.US,D,20190315,000000,12.1566,12.1914,12.0392,12.1168,4865408.6694625,0
+NWSA.US,D,20190318,000000,12.1168,12.255,12.078,12.0969,2820833.3610124,0
+NWSA.US,D,20190319,000000,12.1168,12.1745,11.9627,12.0194,3090005.8818648,0
+NWSA.US,D,20190320,000000,12.0114,12.1566,11.8483,12.078,5627954.8579467,0
+NWSA.US,D,20190321,000000,12.0392,12.432,12.0194,12.3177,5177043.3153875,0
+NWSA.US,D,20190322,000000,12.4042,12.4042,12.0114,12.1069,3163230.6956875,0
+NWSA.US,D,20190325,000000,12.1069,12.1745,11.9915,12.0392,8272109.9351165,0
+NWSA.US,D,20190326,000000,12.0392,12.1317,11.8583,11.906,2908553.4877994,0
+NWSA.US,D,20190327,000000,11.9438,11.9627,11.7181,11.7996,4500379.8196526,0
+NWSA.US,D,20190328,000000,11.8185,11.906,11.6992,11.8672,1932861.9338041,0
+NWSA.US,D,20190329,000000,11.915,11.9438,11.8384,11.9239,2267358.402688,0
+NWSA.US,D,20190401,000000,12.0015,12.1168,11.9537,12.0015,3680891.2787968,0
+NWSA.US,D,20190402,000000,12.0015,12.0492,11.8961,11.9239,3144202.6431456,0
+NWSA.US,D,20190403,000000,12.0114,12.1566,11.9239,11.9726,2845181.6248623,0
+NWSA.US,D,20190404,000000,12.0114,12.088,11.9726,11.9826,2262449.5271881,0
+NWSA.US,D,20190405,000000,12.0015,12.1069,11.9587,12.0293,2004167.8509962,0
+NWSA.US,D,20190408,000000,12.0492,12.1466,11.9726,12.0015,1291346.0268765,0
+NWSA.US,D,20190409,000000,11.9826,12.0492,11.9438,12.0015,1736216.2633248,0
+NWSA.US,D,20190410,000000,11.9627,12.1367,11.9627,12.1267,1486927.6550942,0
+NWSA.US,D,20190411,000000,12.1367,12.1655,12.0194,12.0194,1686044.3575553,0
+NWSA.US,D,20190412,000000,12.0969,12.1745,12.0532,12.1267,1504669.4032386,0
+NWSA.US,D,20190415,000000,12.1367,12.1834,11.9726,12.0194,1958119.3604181,0
+NWSA.US,D,20190416,000000,12.0681,12.1914,12.0114,12.1466,2140984.7784698,0
+NWSA.US,D,20190417,000000,12.1834,12.3037,12.0492,12.0681,2264070.7333561,0
+NWSA.US,D,20190418,000000,12.0581,12.0581,11.8135,12.0015,4527553.1257641,0
+NWSA.US,D,20190422,000000,11.9726,11.9915,11.8871,11.9239,1925664.0600175,0
+NWSA.US,D,20190423,000000,11.906,12.0681,11.906,11.9826,3195126.8207597,0
+NWSA.US,D,20190424,000000,11.9826,12.0243,11.9537,11.9915,2229702.570591,0
+NWSA.US,D,20190425,000000,11.9239,11.9677,11.723,11.8384,2132060.098858,0
+NWSA.US,D,20190426,000000,11.8583,11.9488,11.7946,11.9438,4160959.3896035,0
+NWSA.US,D,20190429,000000,11.9338,12.078,11.8583,11.9239,2715801.9303985,0
+NWSA.US,D,20190430,000000,11.9239,11.9587,11.7718,11.906,4002041.9624147,0
+NWSA.US,D,20190501,000000,11.9239,12.0114,11.8384,11.8583,3030544.2233824,0
+NWSA.US,D,20190502,000000,11.8583,11.8583,11.6515,11.7519,2003126.9400881,0
+NWSA.US,D,20190503,000000,11.7807,11.8583,11.7807,11.8284,1261020.8224211,0
+NWSA.US,D,20190506,000000,11.6753,11.7469,11.4695,11.5311,2111266.0177609,0
+NWSA.US,D,20190507,000000,11.3979,11.4944,11.0091,11.0917,4076837.6968542,0
+NWSA.US,D,20190508,000000,11.0429,11.1861,10.9475,10.9475,3686234.6214582,0
+NWSA.US,D,20190509,000000,10.8809,11.0429,10.7556,10.9564,4421732.2119977,0
+NWSA.US,D,20190510,000000,11.0529,11.6465,11.0529,11.4059,4857453.4952761,0
+NWSA.US,D,20190513,000000,11.1762,11.3303,10.8938,10.9843,3367289.4621121,0
+NWSA.US,D,20190514,000000,11.023,11.1473,10.9694,11.0429,2767682.5391948,0
+NWSA.US,D,20190515,000000,10.9375,11.1284,10.8411,11.0917,2254090.0571708,0
+NWSA.US,D,20190516,000000,11.1284,11.2537,11.0429,11.0529,1715793.2895949,0
+NWSA.US,D,20190517,000000,10.9664,11.0529,10.8809,10.9375,1737097.2661803,0
+NWSA.US,D,20190520,000000,11.1384,11.3402,11.0827,11.1096,3164737.2507989,0
+NWSA.US,D,20190521,000000,11.215,11.3402,11.1573,11.3114,1958607.1302639,0
+NWSA.US,D,20190522,000000,11.2726,11.3303,11.206,11.2726,1855140.5860007,0
+NWSA.US,D,20190523,000000,11.215,11.3203,11.1096,11.3025,4243951.6688747,0
+NWSA.US,D,20190524,000000,11.3502,11.4108,11.2388,11.2925,1783363.9960502,0
+NWSA.US,D,20190528,000000,11.3203,11.3601,11.1672,11.2925,3069057.9269813,0
+NWSA.US,D,20190529,000000,11.2826,11.3303,11.0628,11.1284,2521390.9498107,0
+NWSA.US,D,20190530,000000,11.1384,11.2289,10.9564,10.9743,2473276.7287929,0
+NWSA.US,D,20190531,000000,10.8809,10.9843,10.8809,10.9176,2173213.7938905,0
+NWSA.US,D,20190603,000000,10.8888,11.023,10.8759,10.9475,3400261.6979783,0
+NWSA.US,D,20190604,000000,11.1573,11.1762,11.0131,11.1006,4616507.2599755,0
+NWSA.US,D,20190605,000000,11.1384,11.1672,10.8988,11.1384,5419018.3930639,0
+NWSA.US,D,20190606,000000,11.1284,11.1911,11.0628,11.1195,5595418.0949533,0
+NWSA.US,D,20190607,000000,11.1284,11.2637,11.1096,11.2338,3663585.003525,0
+NWSA.US,D,20190610,000000,11.3203,11.3601,11.2199,11.2826,2809130.9075569,0
+NWSA.US,D,20190611,000000,11.3601,11.379,11.2726,11.3114,2137803.7145063,0
+NWSA.US,D,20190612,000000,11.2826,11.3601,11.215,11.2537,1745522.1074141,0
+NWSA.US,D,20190613,000000,11.2726,11.3353,11.206,11.3025,2757658.6174356,0
+NWSA.US,D,20190614,000000,11.2826,11.3691,11.2776,11.3402,3340932.7933507,0
+NWSA.US,D,20190617,000000,11.3601,11.7718,11.3601,11.733,6560787.0310157,0
+NWSA.US,D,20190618,000000,11.7429,12.4787,11.7429,12.3564,7940616.5193452,0
+NWSA.US,D,20190619,000000,12.3664,12.8924,12.3664,12.8168,6506754.2006317,0
+NWSA.US,D,20190620,000000,12.96,13.0465,12.8258,12.9988,4485344.4398692,0
+NWSA.US,D,20190621,000000,12.9888,13.1231,12.8168,12.9689,8293141.3640149,0
+NWSA.US,D,20190624,000000,12.9401,12.9789,12.7492,12.7681,2732162.8373093,0
+NWSA.US,D,20190625,000000,12.7591,12.8168,12.6905,12.7005,2222045.0868672,0
+NWSA.US,D,20190626,000000,12.7204,12.8456,12.6905,12.7492,3278962.8915786,0
+NWSA.US,D,20190627,000000,12.7681,12.9401,12.7681,12.8735,2711027.8201756,0
+NWSA.US,D,20190628,000000,12.8924,13.0177,12.8069,12.9311,6678365.7123439,0
+NWSA.US,D,20190701,000000,13.1618,13.2185,12.8645,13.0375,3999998.3576174,0
+NWSA.US,D,20190702,000000,13.0276,13.1131,12.8496,12.95,2172199.031469,0
+NWSA.US,D,20190703,000000,13.0087,13.0087,12.8546,12.8924,1749611.3284308,0
+NWSA.US,D,20190705,000000,12.8456,12.9988,12.8019,12.9023,1267876.7544601,0
+NWSA.US,D,20190708,000000,12.8258,12.9212,12.7104,12.7402,1353983.7207674,0
+NWSA.US,D,20190709,000000,12.6726,12.8168,12.6627,12.7492,2579137.8710002,0
+NWSA.US,D,20190710,000000,12.8168,12.8357,12.7005,12.7492,2053864.0554521,0
+NWSA.US,D,20190711,000000,12.777,12.8069,12.6428,12.6726,3302453.2839265,0
+NWSA.US,D,20190712,000000,12.6905,12.8456,12.6428,12.7591,2705269.1188619,0
+NWSA.US,D,20190715,000000,12.7492,12.8168,12.6677,12.8069,2261002.309027,0
+NWSA.US,D,20190716,000000,12.8456,13.0465,12.8258,13.0177,2794799.5254891,0
+NWSA.US,D,20190717,000000,13.0177,13.1032,12.5871,12.6726,3063369.6254392,0
+NWSA.US,D,20190718,000000,12.7303,12.7731,12.606,12.7303,3371552.6711357,0
+NWSA.US,D,20190719,000000,12.5483,12.7104,12.432,12.5971,4658976.4250252,0
+NWSA.US,D,20190722,000000,12.5971,12.7492,12.5682,12.7104,3045114.9646735,0
+NWSA.US,D,20190723,000000,12.7969,12.8924,12.7005,12.8258,2521605.1662585,0
+NWSA.US,D,20190724,000000,12.777,13.0833,12.777,13.0087,3387080.84932,0
+NWSA.US,D,20190725,000000,12.9988,13.0177,12.7681,12.8168,3289730.0337834,0
+NWSA.US,D,20190726,000000,12.8546,12.9073,12.8069,12.8735,1924256.0645862,0
+NWSA.US,D,20190729,000000,12.8456,12.9113,12.7204,12.8258,2375746.8966943,0
+NWSA.US,D,20190730,000000,12.7303,12.8546,12.7104,12.8258,1540438.5214577,0
+NWSA.US,D,20190731,000000,12.7969,12.8357,12.5682,12.614,3446934.7351012,0
+NWSA.US,D,20190801,000000,12.5782,12.7054,12.4419,12.4887,4188283.5523684,0
+NWSA.US,D,20190802,000000,12.424,12.4787,12.3137,12.4419,3107150.237662,0
+NWSA.US,D,20190805,000000,12.2888,12.2988,12.1218,12.2302,5166833.3370891,0
+NWSA.US,D,20190806,000000,12.3664,12.3853,12.1914,12.3664,3418388.6334442,0
+NWSA.US,D,20190807,000000,12.2212,12.2988,11.9677,12.26,5644416.3359597,0
+NWSA.US,D,20190808,000000,12.3276,12.5086,12.2988,12.4887,3453723.2845017,0
+NWSA.US,D,20190809,000000,12.3763,13.1996,12.3763,13.133,5182383.6409159,0
+NWSA.US,D,20190812,000000,13.1857,13.6421,13.1758,13.4502,3408929.9212795,0
+NWSA.US,D,20190813,000000,13.4214,13.7544,13.4214,13.4591,4929176.7825424,0
+NWSA.US,D,20190814,000000,13.3239,13.5824,12.7969,12.8258,3958934.1708659,0
+NWSA.US,D,20190815,000000,12.8357,13.3587,12.787,13.0833,4440047.2154248,0
+NWSA.US,D,20190816,000000,13.1131,13.2573,12.9113,13.1907,2535763.5660304,0
+NWSA.US,D,20190819,000000,13.4214,13.5546,13.3617,13.4114,2565414.9441009,0
+NWSA.US,D,20190820,000000,13.4015,13.5635,13.3438,13.3438,2072041.2764691,0
+NWSA.US,D,20190821,000000,13.4114,13.5973,13.314,13.5148,2683710.6973879,0
+NWSA.US,D,20190822,000000,13.6023,13.6699,13.4681,13.5635,2212222.3073124,0
+NWSA.US,D,20190823,000000,13.486,13.5347,12.96,12.9789,3510367.9464107,0
+NWSA.US,D,20190826,000000,13.0644,13.1032,12.9988,13.0932,1778326.3895395,0
+NWSA.US,D,20190827,000000,13.1618,13.1907,12.9023,12.95,1865029.742483,0
+NWSA.US,D,20190828,000000,12.96,13.1529,12.9023,13.1529,1466084.294157,0
+NWSA.US,D,20190829,000000,13.2851,13.3339,13.2096,13.2285,1113914.4654782,0
+NWSA.US,D,20190830,000000,13.2652,13.3617,13.0932,13.1807,2080432.9292392,0
+NWSA.US,D,20190903,000000,13.0833,13.0932,12.9311,12.9888,2008224.8892601,0
+NWSA.US,D,20190904,000000,13.1708,13.3289,13.1131,13.314,2831387.2924804,0
+NWSA.US,D,20190905,000000,13.4214,13.5546,13.3537,13.4214,2427910.1102879,0
+NWSA.US,D,20190906,000000,13.4681,13.6123,13.4502,13.5248,1663625.0474462,0
+NWSA.US,D,20190909,000000,13.4591,13.7843,13.4591,13.7743,1662404.1142651,0
+NWSA.US,D,20190910,000000,13.7743,14.0259,13.7067,14.006,2530624.3827065,0
+NWSA.US,D,20190911,000000,14.0259,14.1363,13.9096,14.0458,3308923.022933,0
+NWSA.US,D,20190912,000000,14.0746,14.1452,13.9096,13.9195,3516835.6739951,0
+NWSA.US,D,20190913,000000,14.006,14.0746,13.9096,14.0458,1524008.2204864,0
+NWSA.US,D,20190916,000000,13.9861,13.9961,13.484,13.5914,2803222.3553009,0
+NWSA.US,D,20190917,000000,13.5814,13.7743,13.4661,13.7544,1553129.5888481,0
+NWSA.US,D,20190918,000000,13.7356,13.8618,13.659,13.7455,2449335.777907,0
+NWSA.US,D,20190919,000000,13.8042,13.8042,13.4482,13.4661,2834912.3096136,0
+NWSA.US,D,20190920,000000,13.5228,13.7157,13.3209,13.4571,4416519.6117691,0
+NWSA.US,D,20190923,000000,13.3985,13.6312,13.3309,13.5228,1842386.1588159,0
+NWSA.US,D,20190924,000000,13.5526,13.6013,13.2195,13.4482,2807416.1702639,0
+NWSA.US,D,20190925,000000,13.4383,13.6312,13.3687,13.5526,1450885.989188,0
+NWSA.US,D,20190926,000000,13.5526,13.5526,13.1956,13.4482,1938194.2136443,0
+NWSA.US,D,20190927,000000,13.474,13.5427,13.2961,13.3786,1098311.8646783,0
+NWSA.US,D,20190930,000000,13.4383,13.6968,13.4084,13.4383,1948904.0303208,0
+NWSA.US,D,20191001,000000,13.4571,13.6312,13.3597,13.3985,2695442.316463,0
+NWSA.US,D,20191002,000000,13.2911,13.3508,13.128,13.2662,2234314.7613393,0
+NWSA.US,D,20191003,000000,13.3209,13.3408,13.0027,13.2145,2019475.7784666,0
+NWSA.US,D,20191004,000000,13.128,13.4084,13.128,13.3786,1607100.0651488,0
+NWSA.US,D,20191007,000000,13.311,13.3786,13.2245,13.2344,2047163.0029105,0
+NWSA.US,D,20191008,000000,13.1579,13.1579,12.5046,12.5195,1985385.1919437,0
+NWSA.US,D,20191009,000000,12.5692,12.6746,12.4419,12.6209,2224285.8110249,0
+NWSA.US,D,20191010,000000,12.608,12.79,12.5881,12.7223,1726800.796734,0
+NWSA.US,D,20191011,000000,12.8387,13.1181,12.8387,13.0326,2126930.9726442,0
+NWSA.US,D,20191014,000000,13.0594,13.0883,12.9351,13.0594,2116751.1656765,0
+NWSA.US,D,20191015,000000,13.0226,13.0684,12.3902,12.954,4232766.1508847,0
+NWSA.US,D,20191016,000000,12.9351,13.2145,12.8287,13.1867,3350269.8144818,0
+NWSA.US,D,20191017,000000,13.2344,13.3408,13.0982,13.1956,2164991.1005721,0
+NWSA.US,D,20191018,000000,13.1668,13.2911,12.9729,13.0027,1840677.455789,0
+NWSA.US,D,20191021,000000,13.0594,13.2344,13.0515,13.1767,2314718.3404391,0
+NWSA.US,D,20191022,000000,13.2145,13.5128,13.1668,13.3597,2299464.7213639,0
+NWSA.US,D,20191023,000000,13.3885,13.4482,13.2493,13.3687,1542887.427797,0
+NWSA.US,D,20191024,000000,13.4482,13.6789,13.2096,13.3309,2045370.8258688,0
+NWSA.US,D,20191025,000000,13.301,13.3985,13.2444,13.3209,2366678.4004062,0
+NWSA.US,D,20191028,000000,13.3597,13.5128,13.3358,13.4084,1264415.0971213,0
+NWSA.US,D,20191029,000000,13.5814,13.5814,13.3508,13.474,1496580.4694862,0
+NWSA.US,D,20191030,000000,13.4383,13.4383,13.0783,13.1628,1982638.5951418,0
+NWSA.US,D,20191031,000000,13.1867,13.2444,12.9689,13.2344,1426871.6213975,0
+NWSA.US,D,20191101,000000,13.2444,13.3597,13.0982,13.2812,1626130.1291128,0
+NWSA.US,D,20191104,000000,13.3408,13.4571,13.2543,13.3309,2200462.5283287,0
+NWSA.US,D,20191105,000000,13.3687,13.4283,13.2493,13.2712,1514439.8858202,0
+NWSA.US,D,20191106,000000,13.2543,13.2812,12.954,13.0783,1964096.3010236,0
+NWSA.US,D,20191107,000000,13.1181,13.3209,12.8098,12.8576,4470006.3410681,0
+NWSA.US,D,20191108,000000,12.7999,12.9928,12.1814,12.4519,7021128.1201201,0
+NWSA.US,D,20191111,000000,12.3365,12.7323,12.259,12.6925,4159903.3930301,0
+NWSA.US,D,20191112,000000,12.6826,12.7025,12.4708,12.6647,4776865.8710592,0
+NWSA.US,D,20191113,000000,12.608,12.7999,12.4996,12.6547,5731273.5626896,0
+NWSA.US,D,20191114,000000,12.608,12.6448,12.3127,12.4618,2510577.544899,0
+NWSA.US,D,20191115,000000,12.4996,12.5692,12.4091,12.5394,2065635.9029681,0
+NWSA.US,D,20191118,000000,12.4797,12.5981,12.424,12.4419,1622816.3112943,0
+NWSA.US,D,20191119,000000,12.4519,12.4797,12.3664,12.432,1604364.5311682,0
+NWSA.US,D,20191120,000000,12.3664,12.4111,12.2292,12.2878,1885837.9035344,0
+NWSA.US,D,20191121,000000,12.3167,12.4469,12.0711,12.1347,3368503.3553161,0
+NWSA.US,D,20191122,000000,12.1814,12.2978,12.1148,12.2689,2441860.3278783,0
+NWSA.US,D,20191125,000000,12.3465,12.4419,12.25,12.4141,3306565.6362967,0
+NWSA.US,D,20191126,000000,12.5394,12.6259,12.3992,12.5881,3600830.6471555,0
+NWSA.US,D,20191127,000000,12.6647,12.7621,12.5593,12.616,2068856.1896615,0
+NWSA.US,D,20191129,000000,12.5593,12.5981,12.3316,12.432,1111350.9080824,0
+NWSA.US,D,20191202,000000,12.4141,12.4797,12.2689,12.432,2574680.5597493,0
+NWSA.US,D,20191203,000000,12.4797,12.616,12.0949,12.2292,2478491.3404435,0
+NWSA.US,D,20191204,000000,12.249,12.4519,12.2003,12.3942,3311878.8076275,0
+NWSA.US,D,20191205,000000,12.432,12.5981,12.3664,12.5493,2810888.8904239,0
+NWSA.US,D,20191206,000000,12.6358,12.7999,12.5394,12.7522,2249478.8721335,0
+NWSA.US,D,20191209,000000,12.7323,13.0326,12.6925,12.7711,2119185.9920615,0
+NWSA.US,D,20191210,000000,12.79,12.8715,12.6826,12.7522,2232480.3444346,0
+NWSA.US,D,20191211,000000,12.79,12.949,12.7711,12.8476,2577595.110292,0
+NWSA.US,D,20191212,000000,12.9063,13.3458,12.8675,13.311,2888119.4512483,0
+NWSA.US,D,20191213,000000,13.3309,13.3597,13.0883,13.1181,2336653.9035465,0
+NWSA.US,D,20191216,000000,13.1867,13.4571,13.1867,13.2543,2223202.6602539,0
+NWSA.US,D,20191217,000000,13.301,13.3597,13.1479,13.311,1662252.2519007,0
+NWSA.US,D,20191218,000000,13.301,13.5814,13.2662,13.5715,2794760.3027592,0
+NWSA.US,D,20191219,000000,13.5228,13.5615,13.3408,13.4383,3322231.5968911,0
+NWSA.US,D,20191220,000000,13.5615,13.5914,13.2812,13.4661,6140903.6849165,0
+NWSA.US,D,20191223,000000,13.7743,13.7743,13.4084,13.5128,1150938.7110532,0
+NWSA.US,D,20191224,000000,13.4939,13.5427,13.4383,13.4939,796651.86067245,0
+NWSA.US,D,20191226,000000,13.5615,13.6868,13.5427,13.6789,1014772.4786109,0
+NWSA.US,D,20191227,000000,13.6411,13.7356,13.5814,13.659,1057441.780154,0
+NWSA.US,D,20191230,000000,13.6411,13.6689,13.5715,13.5814,1488479.4672016,0
+NWSA.US,D,20191231,000000,13.6113,13.651,13.4661,13.651,1509089.5031816,0
+NWSA.US,D,20200102,000000,13.6789,13.9483,13.6689,13.9394,2261352.2964628,0
+NWSA.US,D,20200103,000000,13.7256,13.9294,13.7256,13.9006,2047529.0817226,0
+NWSA.US,D,20200106,000000,13.8429,13.8718,13.7067,13.8618,2086609.0006271,0
+NWSA.US,D,20200107,000000,13.8817,14.0846,13.7942,13.9911,1642040.4774856,0
+NWSA.US,D,20200108,000000,13.9662,14.1701,13.9662,14.0358,1756870.5505897,0
+NWSA.US,D,20200109,000000,14.0358,14.0846,13.8231,13.9294,1913350.1342604,0
+NWSA.US,D,20200110,000000,13.9096,13.9662,13.8231,13.8519,1929419.3849747,0
+NWSA.US,D,20200113,000000,13.8817,14.0746,13.7455,14.0647,1736079.4866257,0
+NWSA.US,D,20200114,000000,14.006,14.18,13.9861,14.1601,1730140.763039,0
+NWSA.US,D,20200115,000000,14.1601,14.2814,13.9961,14.2765,1449427.7082057,0
+NWSA.US,D,20200116,000000,14.3152,14.4604,14.2566,14.3928,2506932.8481541,0
+NWSA.US,D,20200117,000000,14.4027,14.5469,14.3152,14.3928,1904570.2770357,0
+NWSA.US,D,20200121,000000,14.2566,14.363,13.8917,13.9812,2466135.1748235,0
+NWSA.US,D,20200122,000000,13.9861,14.0846,13.8917,13.9573,2343419.3215935,0
+NWSA.US,D,20200123,000000,13.8718,13.9294,13.7455,13.8479,1521207.3152893,0
+NWSA.US,D,20200124,000000,13.7942,13.8429,13.4383,13.4571,1871683.5266065,0
+NWSA.US,D,20200127,000000,13.2245,13.3786,13.1718,13.1867,3860969.8716057,0
+NWSA.US,D,20200128,000000,13.1956,13.311,13.0326,13.0415,3277563.9475466,0
+NWSA.US,D,20200129,000000,13.0415,13.1668,12.8576,12.9013,2308399.458086,0
+NWSA.US,D,20200130,000000,12.7522,13.1956,12.7223,13.1767,3055688.0046509,0
+NWSA.US,D,20200131,000000,13.1181,13.2394,13.0415,13.1479,4374130.9036012,0
+NWSA.US,D,20200203,000000,13.2623,13.3557,13.138,13.1668,2609585.7722003,0
+NWSA.US,D,20200204,000000,13.3309,13.3508,13.1429,13.3309,2343232.2593433,0
+NWSA.US,D,20200205,000000,13.4482,13.6789,13.301,13.5964,2553481.1771103,0
+NWSA.US,D,20200206,000000,13.7157,14.0647,13.6262,13.9662,4508161.0058321,0
+NWSA.US,D,20200207,000000,13.484,13.9483,13.0982,13.6968,6596430.4353571,0
+NWSA.US,D,20200210,000000,13.6968,13.6968,13.1579,13.2812,3622772.2445291,0
+NWSA.US,D,20200211,000000,13.3786,13.651,13.3209,13.6411,1899978.2005079,0
+NWSA.US,D,20200212,000000,13.6689,13.9911,13.6689,13.9394,2259470.6111401,0
+NWSA.US,D,20200213,000000,13.9096,13.9662,13.7942,13.9006,1858552.9634994,0
+NWSA.US,D,20200214,000000,13.9195,14.1124,13.8231,14.0945,1814992.6019905,0
+NWSA.US,D,20200218,000000,14.0547,14.0945,13.9483,13.9961,1771569.0171807,0
+NWSA.US,D,20200219,000000,14.0458,14.2765,13.9573,14.1035,1668682.7681773,0
+NWSA.US,D,20200220,000000,14.2287,14.2287,13.8618,14.0408,2100342.9903477,0
+NWSA.US,D,20200221,000000,13.9662,13.9812,13.8042,13.8429,1716337.379258,0
+NWSA.US,D,20200224,000000,13.5327,13.651,13.138,13.138,2249659.9001175,0
+NWSA.US,D,20200225,000000,13.1956,13.3885,12.3664,12.4141,6143843.3782347,0
+NWSA.US,D,20200226,000000,12.424,12.4996,11.7867,11.902,3349984.1925514,0
+NWSA.US,D,20200227,000000,11.6803,11.9796,11.3223,11.5162,4307517.6340392,0
+NWSA.US,D,20200228,000000,11.1105,11.7956,11.1105,11.6564,9048335.8049261,0
+NWSA.US,D,20200302,000000,11.6992,12.0034,11.3323,11.9935,4583983.5712254,0
+NWSA.US,D,20200303,000000,11.912,12.3077,11.3721,11.4228,4308530.3850386,0
+NWSA.US,D,20200304,000000,11.2846,11.555,11.1155,11.3621,4316036.0063981,0
+NWSA.US,D,20200305,000000,11.0827,11.0827,10.6283,10.685,2633987.3387344,0
+NWSA.US,D,20200306,000000,10.3101,10.7238,10.2137,10.6373,4236300.219417,0
+NWSA.US,D,20200309,000000,9.90444,10.2037,9.72049,9.7881,4069720.2799494,0
+NWSA.US,D,20200310,000000,10.0904,10.5577,9.80699,10.5289,3930276.4352855,0
+NWSA.US,D,20200311,000000,10.1878,10.3051,9.75926,9.83682,4047491.0492235,0
+NWSA.US,D,20200312,000000,9.14458,9.58426,8.88138,8.98867,9361136.0699259,0
+NWSA.US,D,20200313,000000,9.49577,10.2365,9.26161,10.2077,6893468.1915044,0
+NWSA.US,D,20200316,000000,10.2952,10.2952,9.21289,9.88554,5521006.5421243,0
+NWSA.US,D,20200317,000000,9.91537,11.1911,9.71949,10.6074,7479106.794033,0
+NWSA.US,D,20200318,000000,10.3051,10.3539,9.2811,9.631,4371200.2616822,0
+NWSA.US,D,20200319,000000,9.57432,10.0904,9.28597,9.42706,3584715.1337342,0
+NWSA.US,D,20200320,000000,9.12519,9.46693,8.69624,8.79368,5827493.9590372,0
+NWSA.US,D,20200323,000000,8.88138,8.95933,7.77003,8.02348,4309212.2571117,0
+NWSA.US,D,20200324,000000,8.43294,8.48166,8.12092,8.46217,2634661.1651193,0
+NWSA.US,D,20200325,000000,8.44258,8.99841,7.8968,8.50115,5171961.4575918,0
+NWSA.US,D,20200326,000000,8.55972,9.15929,8.4915,8.9302,3331232.7105406,0
+NWSA.US,D,20200327,000000,8.6669,8.6669,8.20872,8.31591,2963279.2530779,0
+NWSA.US,D,20200330,000000,8.25754,8.70588,8.08204,8.59859,4374571.405029,0
+NWSA.US,D,20200331,000000,8.7546,9.09595,8.40371,8.74983,4363641.3376386,0
+NWSA.US,D,20200401,000000,8.20872,8.84389,8.19907,8.42319,3564804.0669147,0
+NWSA.US,D,20200402,000000,8.30626,8.63767,7.70172,7.99415,5001591.9989921,0
+NWSA.US,D,20200403,000000,7.95527,8.10143,7.80174,7.97476,3427443.049778,0
+NWSA.US,D,20200406,000000,8.35489,8.76922,8.27693,8.70588,3245379.183411,0
+NWSA.US,D,20200407,000000,8.60844,9.31033,8.40858,8.56946,5770274.0304234,0
+NWSA.US,D,20200408,000000,8.62793,8.80342,8.41345,8.72527,3836615.5734897,0
+NWSA.US,D,20200409,000000,8.89102,9.3682,8.82301,9.25186,5346335.6574823,0
+NWSA.US,D,20200413,000000,9.23237,9.23237,8.87074,9.15442,2460957.7744807,0
+NWSA.US,D,20200414,000000,9.33926,9.35835,8.91061,9.17878,2478617.0543213,0
+NWSA.US,D,20200415,000000,8.89102,8.89102,8.45243,8.70588,2470284.7385015,0
+NWSA.US,D,20200416,000000,8.71572,8.86686,8.18913,8.22324,2258036.4672223,0
+NWSA.US,D,20200417,000000,8.43294,8.81317,8.43294,8.67665,2498566.3381596,0
+NWSA.US,D,20200420,000000,8.52064,8.69624,8.39396,8.54987,1979255.3832628,0
+NWSA.US,D,20200421,000000,8.29642,8.35489,8.05271,8.22324,2420719.2764785,0
+NWSA.US,D,20200422,000000,8.40371,8.45243,8.19907,8.22324,1577887.1770841,0
+NWSA.US,D,20200423,000000,8.25754,8.64751,8.23795,8.4573,1616698.5711457,0
+NWSA.US,D,20200424,000000,8.51099,8.68639,8.43294,8.60844,3497012.1040345,0
+NWSA.US,D,20200427,000000,8.64751,9.30058,8.64751,9.22263,3019832.3952839,0
+NWSA.US,D,20200428,000000,9.40727,9.69563,9.25186,9.56438,3568200.353037,0
+NWSA.US,D,20200429,000000,9.79804,10.2554,9.74932,10.2365,4004126.801364,0
+NWSA.US,D,20200430,000000,10.0029,10.325,9.61211,9.66083,2061627.1388332,0
+NWSA.US,D,20200501,000000,9.51466,9.53455,9.18842,9.23715,2109515.0748711,0
+NWSA.US,D,20200504,000000,9.1057,9.44705,8.96918,9.39773,2859205.2593572,0
+NWSA.US,D,20200505,000000,9.49577,9.74932,9.26638,9.31033,2230901.3781296,0
+NWSA.US,D,20200506,000000,9.35835,9.55941,9.26161,9.42706,2016049.3210136,0
+NWSA.US,D,20200507,000000,9.54449,9.69066,9.2275,9.40727,2896301.9161258,0
+NWSA.US,D,20200508,000000,10.3439,10.7774,9.95316,10.6561,3245077.4701043,0
+NWSA.US,D,20200511,000000,10.51,10.6074,10.325,10.4314,2558323.6756827,0
+NWSA.US,D,20200512,000000,10.4702,10.7138,10.3051,10.325,2221842.9389517,0
+NWSA.US,D,20200513,000000,10.1978,10.3638,10.0367,10.3439,3716383.8264847,0
+NWSA.US,D,20200514,000000,10.1292,10.5289,9.81196,10.4603,4069643.8459117,0
+NWSA.US,D,20200515,000000,10.4016,10.6223,10.2554,10.5975,2951671.3364585,0
+NWSA.US,D,20200518,000000,11.0658,11.2507,10.8073,10.8809,2518734.8670008,0
+NWSA.US,D,20200519,000000,10.8809,11.1195,10.7824,10.8212,1955785.1051353,0
+NWSA.US,D,20200520,000000,10.9584,11.2209,10.9087,11.1623,1765230.0206071,0
+NWSA.US,D,20200521,000000,11.0857,11.1811,10.9763,11.0956,1701003.303301,0
+NWSA.US,D,20200522,000000,11.1623,11.2895,11.0459,11.2309,1900828.0263218,0
+NWSA.US,D,20200526,000000,11.6007,11.7091,11.4347,11.5819,3063740.7328064,0
+NWSA.US,D,20200527,000000,11.7569,11.7867,11.4844,11.7867,3832346.3302,0
+NWSA.US,D,20200528,000000,11.8841,11.904,11.5093,11.5769,2681702.2924764,0
+NWSA.US,D,20200529,000000,11.5431,11.9766,11.4745,11.9428,4769219.4501567,0
+NWSA.US,D,20200601,000000,11.9527,12.1486,11.8553,11.8841,2157634.324444,0
+NWSA.US,D,20200602,000000,12.079,12.079,11.7469,11.9428,3416756.364455,0
+NWSA.US,D,20200603,000000,12.1287,12.607,11.8652,12.5871,4500992.2976652,0
+NWSA.US,D,20200604,000000,12.4678,12.6637,12.3087,12.4678,5631494.9607452,0
+NWSA.US,D,20200605,000000,12.7422,12.9858,12.5623,12.6299,3498061.0606308,0
+NWSA.US,D,20200608,000000,12.6249,13.0405,12.5971,13.0256,2448804.7624872,0
+NWSA.US,D,20200609,000000,12.8586,12.9272,12.5026,12.5573,1814712.0086153,0
+NWSA.US,D,20200610,000000,12.5573,12.5573,12.0591,12.079,2211082.8367242,0
+NWSA.US,D,20200611,000000,11.6992,11.738,11.0907,11.1235,2207896.7442055,0
+NWSA.US,D,20200612,000000,11.5819,11.6306,11.1334,11.4248,2004888.9457991,0
+NWSA.US,D,20200615,000000,11.0559,11.6007,10.9763,11.4944,2198294.2153646,0
+NWSA.US,D,20200616,000000,11.9229,11.9816,11.4446,11.6405,2354726.5306172,0
+NWSA.US,D,20200617,000000,11.7091,12.0591,11.5431,11.9915,4164489.4352918,0
+NWSA.US,D,20200618,000000,11.7867,11.904,11.5331,11.6306,2098949.0748708,0
+NWSA.US,D,20200619,000000,11.6505,11.899,11.4844,11.563,4853176.2062983,0
+NWSA.US,D,20200622,000000,11.4844,11.728,11.4248,11.6594,1493976.6836495,0
+NWSA.US,D,20200623,000000,11.7966,11.899,11.6992,11.6992,1757696.239339,0
+NWSA.US,D,20200624,000000,11.5242,11.6405,11.3482,11.378,1968028.6311208,0
+NWSA.US,D,20200625,000000,11.3283,11.5719,11.2209,11.4645,2955682.1120154,0
+NWSA.US,D,20200626,000000,11.378,11.4347,10.9584,11.1911,3030733.2970546,0
+NWSA.US,D,20200629,000000,11.3184,11.4108,11.0956,11.3581,1482508.5608622,0
+NWSA.US,D,20200630,000000,11.387,11.6007,11.3094,11.563,2250780.2621964,0
+NWSA.US,D,20200701,000000,11.553,11.899,11.4059,11.7767,2067889.7013691,0
+NWSA.US,D,20200702,000000,11.904,12.0194,11.6992,11.728,1654414.7459039,0
+NWSA.US,D,20200706,000000,11.9428,12.1486,11.7569,11.8652,1590731.1125499,0
+NWSA.US,D,20200707,000000,11.738,11.8553,11.6793,11.6992,1352293.1205389,0
+NWSA.US,D,20200708,000000,11.6694,11.6992,11.4059,11.553,1660542.5431628,0
+NWSA.US,D,20200709,000000,11.4944,11.8255,11.2746,11.4347,2191228.0897219,0
+NWSA.US,D,20200710,000000,11.4844,11.6992,11.3094,11.6594,1714907.2581843,0
+NWSA.US,D,20200713,000000,11.728,11.914,11.558,11.6306,1925584.6088467,0
+NWSA.US,D,20200714,000000,11.6206,12.1287,11.4993,12.1188,2724511.3878516,0
+NWSA.US,D,20200715,000000,12.2242,12.3922,12.1287,12.3326,2656979.9041262,0
+NWSA.US,D,20200716,000000,12.2938,12.5473,12.264,12.439,1159467.1405223,0
+NWSA.US,D,20200717,000000,12.4678,12.5672,12.3226,12.4976,1106810.1228167,0
+NWSA.US,D,20200720,000000,12.43,12.4976,12.2888,12.3425,1011844.853825,0
+NWSA.US,D,20200721,000000,12.3823,12.5483,12.3425,12.43,1236672.5585712,0
+NWSA.US,D,20200722,000000,12.7223,12.7223,12.43,12.5275,1652102.6162637,0
+NWSA.US,D,20200723,000000,12.5672,12.6736,12.3525,12.4012,1445596.9549218,0
+NWSA.US,D,20200724,000000,12.4877,12.5772,12.3525,12.3922,945567.49174442,0
+NWSA.US,D,20200727,000000,12.4012,12.5871,12.3326,12.5573,1148218.2627379,0
+NWSA.US,D,20200728,000000,12.4489,12.4976,12.253,12.3922,1239502.6293879,0
+NWSA.US,D,20200729,000000,12.4976,12.6249,12.439,12.5473,1441386.0428714,0
+NWSA.US,D,20200730,000000,12.43,12.6388,12.3137,12.5772,1177585.024589,0
+NWSA.US,D,20200731,000000,12.5275,12.5971,12.2838,12.4012,1690123.5214617,0
+NWSA.US,D,20200803,000000,12.4588,12.7124,12.3525,12.6736,1994928.3838343,0
+NWSA.US,D,20200804,000000,12.6537,13.0674,12.3226,13.0544,1643590.2781709,0
+NWSA.US,D,20200805,000000,13.0723,13.1718,12.8586,12.956,1967442.3015948,0
+NWSA.US,D,20200806,000000,12.8208,13.2583,12.6925,13.1718,2546894.7756252,0
+NWSA.US,D,20200807,000000,13.1022,13.9991,13.0008,13.9742,2597522.2684878,0
+NWSA.US,D,20200810,000000,13.9792,14.5887,13.9792,14.4684,4716281.8390759,0
+NWSA.US,D,20200811,000000,14.4773,14.9456,14.4485,14.5171,3122956.9977995,0
+NWSA.US,D,20200812,000000,14.7219,15.0222,14.6732,14.7836,3979819.771666,0
+NWSA.US,D,20200813,000000,14.8283,15.0322,14.7786,14.9069,2165427.5791558,0
+NWSA.US,D,20200814,000000,14.9268,15.067,14.8184,14.9456,1852639.3826883,0
+NWSA.US,D,20200817,000000,14.9456,15.0023,14.6533,14.7398,2071600.7750414,0
+NWSA.US,D,20200818,000000,14.4634,14.887,14.4584,14.7985,2130955.8281555,0
+NWSA.US,D,20200819,000000,14.8383,15.0222,14.8184,14.8383,1852162.6756637,0
+NWSA.US,D,20200820,000000,14.6633,14.8969,14.6334,14.7597,1973244.2484825,0
+NWSA.US,D,20200821,000000,14.7885,14.7885,14.2049,14.2437,2352138.8361568,0
+NWSA.US,D,20200824,000000,14.4773,14.5071,14.365,14.4972,1952422.0074768,0
+NWSA.US,D,20200825,000000,14.5837,14.6334,14.4485,14.6086,1451329.5077489,0
+NWSA.US,D,20200826,000000,14.6732,14.7637,14.5071,14.6235,1552496.9966151,0
+NWSA.US,D,20200827,000000,14.703,14.7786,14.526,14.6831,1205901.8241329,0
+NWSA.US,D,20200828,000000,14.7687,14.892,14.5738,14.8721,1410204.978336,0
+NWSA.US,D,20200831,000000,14.9367,15.0421,14.7309,14.7398,2133464.0714451,0
+NWSA.US,D,20200901,000000,14.7309,14.9168,14.5837,14.7985,1593068.3849657,0
+NWSA.US,D,20200902,000000,14.8084,14.8969,14.6086,14.8572,2550320.2273672,0
+NWSA.US,D,20200903,000000,14.887,15.062,14.6732,14.8283,3049683.9098478,0
+NWSA.US,D,20200904,000000,14.877,15.0023,14.2924,14.5738,2485433.7636304,0
+NWSA.US,D,20200908,000000,14.4773,14.5211,14.2536,14.2725,1984912.5077632,0
+NWSA.US,D,20200909,000000,14.3998,14.7836,14.3212,14.7398,2015934.6699571,0
+NWSA.US,D,20200910,000000,14.712,14.8432,14.4535,14.4684,2011586.9812077,0
+NWSA.US,D,20200911,000000,14.5937,14.8233,14.5071,14.6831,2015003.3815504,0
+NWSA.US,D,20200914,000000,14.7885,14.9844,14.7597,14.9268,2260966.1034302,0
+NWSA.US,D,20200915,000000,14.9844,15.0679,14.9069,15.0331,1661581.4426489,0
+NWSA.US,D,20200916,000000,15.1127,15.1127,14.7975,14.8273,2662118.0817391,0
+NWSA.US,D,20200917,000000,14.6414,14.9606,14.5817,14.9268,3710988.1868501,0
+NWSA.US,D,20200918,000000,14.6712,15.5979,14.6215,15.3483,8191532.3680099,0
+NWSA.US,D,20200921,000000,15.1326,15.2986,14.1015,14.2983,5257232.6780396,0
+NWSA.US,D,20200922,000000,14.3958,14.533,14.1999,14.4654,2857435.207958,0
+NWSA.US,D,20200923,000000,14.4057,14.6016,13.8956,13.9732,2979745.759646,0
+NWSA.US,D,20200924,000000,14.0229,14.0627,13.6988,13.7574,1915996.1599601,0
+NWSA.US,D,20200925,000000,13.6809,13.8569,13.5814,13.837,3135221.6437164,0
+NWSA.US,D,20200928,000000,14.0826,14.2735,13.9046,14.0726,2705945.9623799,0
+NWSA.US,D,20200929,000000,13.8469,13.9732,13.5218,13.6312,1663399.7681772,0
+NWSA.US,D,20200930,000000,13.7077,13.8867,13.6361,13.7574,2529158.056036,0
+NWSA.US,D,20201001,000000,13.7773,13.9633,13.7077,13.9145,1638293.1982165,0
+NWSA.US,D,20201002,000000,13.7475,14.0478,13.6312,13.9493,1516288.3826792,0
+NWSA.US,D,20201005,000000,14.003,14.1601,13.8718,14.0726,2639535.8464444,0
+NWSA.US,D,20201006,000000,14.1402,14.4256,13.8668,14.0527,2474602.2559203,0
+NWSA.US,D,20201007,000000,14.3461,14.3461,13.9633,13.9633,1929437.4877731,0
+NWSA.US,D,20201008,000000,14.003,14.175,13.7723,14.1701,2274981.692237,0
+NWSA.US,D,20201009,000000,14.2983,14.2983,13.9543,13.9782,1867181.9640707,0
+NWSA.US,D,20201012,000000,14.0925,14.2685,13.8618,13.9444,1634378.9709177,0
+NWSA.US,D,20201013,000000,13.8171,14.0726,13.6461,14.0428,1985111.6385456,0
+NWSA.US,D,20201014,000000,14.1015,14.3272,13.8668,13.9096,1457844.5037513,0
+NWSA.US,D,20201015,000000,13.7972,13.8668,13.5417,13.7077,1745661.9012462,0
+NWSA.US,D,20201016,000000,13.7873,13.9633,13.661,13.7972,993435.31356181,0
+NWSA.US,D,20201019,000000,13.7077,13.837,13.3557,13.5118,1466904.9543512,0
+NWSA.US,D,20201020,000000,13.5914,13.7177,13.4919,13.5914,1376233.0657137,0
+NWSA.US,D,20201021,000000,13.5317,13.7425,13.5019,13.6888,1418495.0542928,0
+NWSA.US,D,20201022,000000,13.6988,13.8221,13.5218,13.661,1282917.1627986,0
+NWSA.US,D,20201023,000000,13.7276,14.2685,13.4731,13.7177,1350660.8515497,0
+NWSA.US,D,20201026,000000,13.5218,13.6113,13.2135,13.3955,1864068.2827457,0
+NWSA.US,D,20201027,000000,13.3756,13.482,13.1449,13.1797,1510443.1902176,0
+NWSA.US,D,20201028,000000,12.9341,13.0375,12.7025,12.7273,2678507.1485585,0
+NWSA.US,D,20201029,000000,12.6786,12.9978,12.5513,12.8456,1426535.7139161,0
+NWSA.US,D,20201030,000000,12.8258,12.9341,12.6249,12.8844,1891574.4792056,0
+NWSA.US,D,20201102,000000,13.0604,13.1847,12.8258,13.0415,1791105.9594999,0
+NWSA.US,D,20201103,000000,13.2861,13.4054,13.1598,13.2483,1231614.83784,0
+NWSA.US,D,20201104,000000,13.2384,13.4522,13.0704,13.2861,1803082.9720644,0
+NWSA.US,D,20201105,000000,13.4641,13.8519,13.0326,13.7375,1671400.1993596,0
+NWSA.US,D,20201106,000000,15.3772,15.6128,14.5141,14.877,2987544.0429129,0
+NWSA.US,D,20201109,000000,15.6317,16.1826,15.3483,15.3722,4434269.4056017,0
+NWSA.US,D,20201110,000000,15.4259,16.0633,15.4259,15.9668,4243978.8230723,0
+NWSA.US,D,20201111,000000,15.9956,16.8885,15.9569,16.8786,5905755.3736595,0
+NWSA.US,D,20201112,000000,16.7613,16.8587,15.927,16.0831,2925279.4678113,0
+NWSA.US,D,20201113,000000,16.1627,16.7116,16.0344,16.6628,2078910.2827514,0
+NWSA.US,D,20201116,000000,17.4573,17.8103,16.8289,17.0645,2135153.6659625,0
+NWSA.US,D,20201117,000000,16.9472,17.502,16.9273,17.3539,2356673.5871564,0
+NWSA.US,D,20201118,000000,17.2714,17.6243,17.1729,17.2226,1919038.4358025,0
+NWSA.US,D,20201119,000000,17.1928,17.3688,17.0745,17.2226,1988074.4632173,0
+NWSA.US,D,20201120,000000,17.2028,17.2714,16.9224,17.1928,1863771.5979941,0
+NWSA.US,D,20201123,000000,17.3589,17.6631,17.2226,17.5657,1584543.9783407,0
+NWSA.US,D,20201124,000000,17.7228,17.9336,17.4772,17.8302,2640676.3227437,0
+NWSA.US,D,20201125,000000,17.8789,17.9286,17.4573,17.6631,2588899.3021826,0
+NWSA.US,D,20201127,000000,17.6532,17.6731,17.33,17.3787,1163393.4363534,0
+NWSA.US,D,20201130,000000,17.3688,17.5846,17.2614,17.3201,7884141.822599,0
+NWSA.US,D,20201201,000000,17.3688,17.869,17.3688,17.7327,6633259.5729937,0
+NWSA.US,D,20201202,000000,17.6631,18.1145,17.4086,18.0469,2806524.1045871,0
+NWSA.US,D,20201203,000000,17.9883,18.2528,17.8789,18.2229,2198736.7282144,0
+NWSA.US,D,20201204,000000,18.2816,18.3502,18.0658,18.3253,4565672.5906423,0
+NWSA.US,D,20201207,000000,18.1742,18.2816,18.0469,18.1543,1858435.2953098,0
+NWSA.US,D,20201208,000000,17.9584,18.1543,17.8938,18.037,4888361.0064134,0
+NWSA.US,D,20201209,000000,18.0847,18.1145,17.8401,17.9286,3684971.4484142,0
+NWSA.US,D,20201210,000000,17.8789,18.204,17.7626,18.0072,3554095.2559493,0
+NWSA.US,D,20201211,000000,17.9386,18.0569,17.5846,17.6243,2297331.6082856,0
+NWSA.US,D,20201214,000000,17.7626,17.7626,17.2714,17.4185,3208874.8904346,0
+NWSA.US,D,20201215,000000,17.6631,17.855,17.5368,17.7526,5222955.0292665,0
+NWSA.US,D,20201216,000000,17.7526,17.8013,17.33,17.4384,3146866.7716436,0
+NWSA.US,D,20201217,000000,17.5468,17.6243,17.1431,17.3787,2410945.7767638,0
+NWSA.US,D,20201218,000000,17.1431,17.3986,16.9472,17.0258,6049358.8391117,0
+NWSA.US,D,20201221,000000,16.8587,17.3787,16.8289,17.3201,3984589.8590448,0
+NWSA.US,D,20201222,000000,17.2226,17.4722,17.1431,17.3101,3696779.5015271,0
+NWSA.US,D,20201223,000000,17.3201,17.4871,17.2912,17.3539,3065606.3267528,0
+NWSA.US,D,20201224,000000,17.4871,17.6055,17.4086,17.4871,1120901.1399502,0
+NWSA.US,D,20201228,000000,17.5945,17.9684,17.5657,17.8401,1706930.9640664,0
+NWSA.US,D,20201229,000000,17.7914,17.8888,17.6094,17.683,1221132.3118546,0
+NWSA.US,D,20201230,000000,17.683,17.9485,17.6144,17.693,1399602.7727389,0
+NWSA.US,D,20201231,000000,17.6442,17.7626,17.4285,17.6343,1857032.3284337,0
+NWSA.US,D,20210104,000000,17.7029,17.9584,17.4185,17.8202,3095501.0868907,0
+NWSA.US,D,20210105,000000,17.7029,18.0748,17.6631,17.9386,1879503.9355159,0
+NWSA.US,D,20210106,000000,18.0748,19.0681,17.8789,18.8901,3279952.5112246,0
+NWSA.US,D,20210107,000000,18.919,18.9488,18.38,18.39,2452225.1856741,0
+NWSA.US,D,20210108,000000,18.4198,18.557,18.037,18.2816,1956846.1302639,0
+NWSA.US,D,20210111,000000,18.027,18.4586,17.9584,18.3114,1493799.6785096,0
+NWSA.US,D,20210112,000000,18.2627,18.39,17.9972,18.0569,1942329.697368,0
+NWSA.US,D,20210113,000000,18.027,18.2528,17.9187,17.9386,2476264.6962401,0
+NWSA.US,D,20210114,000000,18.0072,18.5371,18.0072,18.3403,1975365.2930285,0
+NWSA.US,D,20210115,000000,18.2816,18.39,18.0569,18.3502,2054874.7950295,0
+NWSA.US,D,20210119,000000,18.4387,18.4974,18.1742,18.3999,2584103.0663173,0
+NWSA.US,D,20210120,000000,18.4884,18.8225,18.4486,18.7529,2402735.1519777,0
+NWSA.US,D,20210121,000000,18.7131,19.087,18.6594,18.8513,1651752.6288279,0
+NWSA.US,D,20210122,000000,18.7628,18.8324,18.213,18.2229,2886771.7984785,0
+NWSA.US,D,20210125,000000,18.0748,18.5123,17.9485,18.3999,2967432.8396,0
+NWSA.US,D,20210126,000000,18.5859,18.8175,18.213,18.7827,1776285.8018752,0
+NWSA.US,D,20210127,000000,19.0582,19.6756,18.8126,19.2143,5207482.1651884,0
+NWSA.US,D,20210128,000000,19.3505,19.44,18.8653,19.1397,3882840.0634966,0
+NWSA.US,D,20210129,000000,19.1248,19.5623,19.0283,19.0383,3180070.3210449,0
+NWSA.US,D,20210201,000000,18.9687,19.1347,18.3651,19.0084,2348503.1908112,0
+NWSA.US,D,20210202,000000,19.1546,19.6259,19.0482,19.4151,2772707.0714623,0
+NWSA.US,D,20210203,000000,19.254,19.5673,19.2192,19.4698,1784647.2833146,0
+NWSA.US,D,20210204,000000,19.5573,20.4999,19.4698,19.9212,3767296.9412777,0
+NWSA.US,D,20210205,000000,21.5798,21.8343,20.6859,20.8231,7253388.029321,0
+NWSA.US,D,20210208,000000,20.8728,21.4127,20.8728,21.2944,4006535.4792624,0
+NWSA.US,D,20210209,000000,21.4803,21.9616,21.3441,21.7657,3729514.3895919,0
+NWSA.US,D,20210210,000000,21.883,22.4617,21.7856,22.1972,3960180.2468225,0
+NWSA.US,D,20210211,000000,22.1773,22.6496,22.0799,22.6099,2767611.1337123,0
+NWSA.US,D,20210212,000000,23.4143,23.6102,22.943,23.2771,4579571.5169705,0
+NWSA.US,D,20210216,000000,23.1697,23.4143,23.0046,23.3457,4979055.0206934,0
+NWSA.US,D,20210217,000000,23.5913,23.7673,22.6496,22.7461,4074952.9943984,0
+NWSA.US,D,20210218,000000,22.7272,22.8157,22.1972,22.2271,4597799.0235387,0
+NWSA.US,D,20210219,000000,22.2469,22.3891,22.0113,22.0799,5136472.9327479,0
+NWSA.US,D,20210222,000000,22.06,23.1647,21.8741,22.9241,7304978.993343,0
+NWSA.US,D,20210223,000000,22.58,23.1647,22.5701,22.9917,4153854.0412309,0
+NWSA.US,D,20210224,000000,22.943,23.6997,22.6397,23.3656,6013392.6015322,0
+NWSA.US,D,20210225,000000,23.3357,23.635,22.761,22.7759,2695961.2633505,0
+NWSA.US,D,20210226,000000,22.8058,23.3158,22.6685,23.0116,4442062.6603135,0
+NWSA.US,D,20210301,000000,23.3556,24.0417,23.1876,23.9055,3847101.1166082,0
+NWSA.US,D,20210302,000000,23.8856,23.9244,23.1697,23.1975,4066980.7231247,0
+NWSA.US,D,20210303,000000,23.1975,23.7275,23.12,23.3457,3205750.1462883,0
+NWSA.US,D,20210304,000000,23.296,23.5714,22.7073,23.0901,4483816.7648263,0
+NWSA.US,D,20210305,000000,24.5916,24.5916,22.8754,23.9154,6092972.5033047,0
+NWSA.US,D,20210308,000000,24.5468,24.5468,23.4978,23.7872,5390803.1703333,0
+NWSA.US,D,20210309,000000,23.9443,25.1026,23.8259,24.3857,7360569.6701006,0
+NWSA.US,D,20210310,000000,24.5916,25.1802,24.1302,25.043,4720318.7631194,0
+NWSA.US,D,20210311,000000,25.0032,25.3661,24.8173,25.2488,2828246.4569577,0
+NWSA.US,D,20210312,000000,25.3771,25.741,25.0231,25.7211,3862065.090909,0
+NWSA.US,D,20210315,000000,25.7509,25.7509,25.22,25.6217,3577975.8641738,0
+NWSA.US,D,20210316,000000,25.8583,26.434,25.7698,26.085,4314495.2571119,0
+NWSA.US,D,20210317,000000,26.0453,26.0751,25.4447,25.9578,4665903.7625468,0
+NWSA.US,D,20210318,000000,26.095,27.0366,25.9578,26.7453,6684882.7197684,0
+NWSA.US,D,20210319,000000,26.6558,27.2663,26.3515,26.8924,8527966.8420337,0
+NWSA.US,D,20210322,000000,26.9918,27.1191,26.0999,26.3117,3978405.7419687,0
+NWSA.US,D,20210323,000000,26.2421,26.3217,25.5918,25.7211,4133818.2662447,0
+NWSA.US,D,20210324,000000,25.8285,26.0353,25.031,25.0708,3615291.7659452,0
+NWSA.US,D,20210325,000000,24.9525,25.9279,24.6373,25.8185,3653371.0023825,0
+NWSA.US,D,20210326,000000,25.918,26.0254,25.0221,25.3413,5262448.2954012,0
+NWSA.US,D,20210329,000000,25.6316,25.6416,24.4553,24.6572,4333287.9732746,0
+NWSA.US,D,20210330,000000,24.7357,25.4447,24.5578,25.3075,3194642.068047,0
+NWSA.US,D,20210331,000000,25.208,25.7112,25.031,25.0509,4328730.0909215,0
+NWSA.US,D,20210401,000000,25.1295,25.6813,24.8739,25.6714,2749674.2776295,0
+NWSA.US,D,20210405,000000,25.7509,26.1546,25.4745,26.0254,2992470.0155001,0
+NWSA.US,D,20210406,000000,25.8285,26.4012,25.8285,26.1646,3154135.0452018,0
+NWSA.US,D,20210407,000000,26.1248,26.4201,25.918,26.0254,2296394.2856128,0
+NWSA.US,D,20210408,000000,25.7798,26.3913,25.731,26.3217,2242509.294749,0
+NWSA.US,D,20210409,000000,26.4291,26.5484,26.0552,26.2819,2242419.786468,0
+NWSA.US,D,20210412,000000,26.5683,26.5683,26.1049,26.3614,3673273.0178028,0
+NWSA.US,D,20210413,000000,26.439,26.5186,25.6813,25.746,4294026.020675,0
+NWSA.US,D,20210414,000000,25.7997,26.262,25.7847,26.0154,5130130.9190413,0
+NWSA.US,D,20210415,000000,26.2222,26.4589,25.9578,26.2133,3476906.9349877,0
+NWSA.US,D,20210416,000000,26.3913,26.5086,26.1646,26.3018,3614258.9007253,0
+NWSA.US,D,20210419,000000,26.2521,26.439,25.9965,26.3416,3367974.3513183,0
+NWSA.US,D,20210420,000000,26.3813,26.6508,25.7599,26.095,2266495.5026308,0
+NWSA.US,D,20210421,000000,25.8633,26.9322,25.6217,26.9123,3025048.0126455,0
+NWSA.US,D,20210422,000000,26.9918,27.0595,26.4489,26.4887,3706022.991533,0
+NWSA.US,D,20210423,000000,26.7254,26.8248,26.2819,26.3316,3243027.8310408,0
+NWSA.US,D,20210426,000000,26.4887,26.5583,26.1745,26.262,3319123.9498322,0
+NWSA.US,D,20210427,000000,26.1149,26.4291,26.0502,26.1546,2443811.4072615,0
+NWSA.US,D,20210428,000000,26.1347,26.2322,25.6316,25.7798,3096444.4438296,0
+NWSA.US,D,20210429,000000,26.0154,26.2322,25.7698,26.1198,2791939.2833417,0
+NWSA.US,D,20210430,000000,25.918,26.0154,25.573,25.8036,4083294.3616174,0
+NWSA.US,D,20210503,000000,25.918,26.1447,25.741,25.9677,4048659.6854314,0
+NWSA.US,D,20210504,000000,25.731,25.7698,24.8441,25.1295,2789806.1702634,0
+NWSA.US,D,20210505,000000,25.385,25.9578,25.1295,25.731,3261811.4958043,0
+NWSA.US,D,20210506,000000,25.8683,26.0065,25.2876,25.6117,2712776.7516434,0
+NWSA.US,D,20210507,000000,26.2133,27.2862,26.1149,27.0316,4713842.9898468,0
+NWSA.US,D,20210510,000000,26.8874,27.5477,26.6031,27.0316,4814358.7779705,0
+NWSA.US,D,20210511,000000,26.9918,27.2484,26.3714,27.2285,3737721.9972449,0
+NWSA.US,D,20210512,000000,27.0018,27.144,25.6565,25.7509,3866273.9915373,0
+NWSA.US,D,20210513,000000,25.7798,26.3863,25.5292,25.8583,2536124.6162874,0
+NWSA.US,D,20210514,000000,26.0353,26.3813,25.3741,26.3018,1804924.4289463,0
+NWSA.US,D,20210517,000000,26.5683,27.0595,26.1934,26.5086,2775858.9698061,0
+NWSA.US,D,20210518,000000,26.4887,26.8347,26.085,26.085,2960191.7202394,0
+NWSA.US,D,20210519,000000,25.6813,25.908,25.4298,25.6217,4082392.2388304,0
+NWSA.US,D,20210520,000000,25.7698,26.7502,25.6764,26.6458,4917439.1292012,0
+NWSA.US,D,20210521,000000,26.262,26.7651,26.0751,26.095,3334183.4666801,0
+NWSA.US,D,20210524,000000,26.2819,26.5186,26.0751,26.439,3154773.671701,0
+NWSA.US,D,20210525,000000,26.6269,26.7303,26.2222,26.2421,3640619.5923308,0
+NWSA.US,D,20210526,000000,26.3863,26.6856,26.3614,26.3813,3946642.3707514,0
+NWSA.US,D,20210527,000000,26.4291,27.0992,26.4291,26.6955,18629255.938821,0
+NWSA.US,D,20210528,000000,26.8049,26.8725,26.1646,26.5882,4107673.802509,0
+NWSA.US,D,20210601,000000,26.1934,26.5086,25.6515,26.1149,3797177.6214612,0
+NWSA.US,D,20210602,000000,26.1646,26.1646,25.2379,25.5242,3405577.8864421,0
+NWSA.US,D,20210603,000000,25.041,25.5391,24.9813,25.5043,2927930.5220661,0
+NWSA.US,D,20210604,000000,25.5342,25.8534,25.4944,25.8285,1759633.238768,0
+NWSA.US,D,20210607,000000,25.8285,25.8782,25.2478,25.4646,2613401.4398189,0
+NWSA.US,D,20210608,000000,25.4447,26.1546,25.3413,26.0751,4056621.899595,0
+NWSA.US,D,20210609,000000,25.9677,26.3117,25.8782,26.1347,1791407.6728065,0
+NWSA.US,D,20210610,000000,26.2034,26.3177,26.0254,26.0651,1547384.9674887,0
+NWSA.US,D,20210611,000000,26.1934,26.4589,25.6316,26.439,1352902.5814184,0
+NWSA.US,D,20210614,000000,26.4291,26.4688,25.7997,25.918,2303581.0965782,0
+NWSA.US,D,20210615,000000,26.0065,26.1149,25.563,25.6117,1441473.5397303,0
+NWSA.US,D,20210616,000000,25.5143,25.6416,25.1494,25.5431,2016342.9886321,0
+NWSA.US,D,20210617,000000,25.5342,25.6217,24.7556,25.1195,2322538.7493485,0
+NWSA.US,D,20210618,000000,24.8739,25.0509,24.5677,24.7556,3777609.5021003,0
+NWSA.US,D,20210621,000000,24.7556,25.4546,24.6671,25.3462,1673314.067435,0
+NWSA.US,D,20210622,000000,25.3264,25.4099,24.8143,25.1394,1748033.3678368,0
+NWSA.US,D,20210623,000000,25.1394,25.3264,24.8541,25.0708,1684130.4894798,0
+NWSA.US,D,20210624,000000,25.1106,25.3264,25.0112,25.1881,1310163.8858147,0
+NWSA.US,D,20210625,000000,25.2677,25.5829,25.2279,25.3462,2791071.3547295,0
+NWSA.US,D,20210628,000000,25.3462,25.6764,25.036,25.2379,1910637.7316333,0
+NWSA.US,D,20210629,000000,25.2876,25.6764,25.1693,25.1782,1382488.5882724,0
+NWSA.US,D,20210630,000000,25.1693,25.5143,25.0658,25.385,1805003.880117,0
+NWSA.US,D,20210701,000000,25.5143,25.8583,25.3462,25.7509,1822739.5939953,0
+NWSA.US,D,20210702,000000,25.8384,25.8384,25.1514,25.3661,1626519.3392784,0
+NWSA.US,D,20210706,000000,25.4447,25.4447,25.0012,25.1593,2430169.9429551,0
+NWSA.US,D,20210707,000000,25.1494,25.3264,24.5438,24.9714,2693315.2376509,0
+NWSA.US,D,20210708,000000,24.7258,24.8739,24.3221,24.4305,2258636.8767026,0
+NWSA.US,D,20210709,000000,24.6572,25.2876,24.6472,25.1394,1948466.5460261,0
+NWSA.US,D,20210712,000000,25.031,25.5342,24.5289,25.4447,1591653.3495573,0
+NWSA.US,D,20210713,000000,25.385,25.385,24.8342,24.8541,1500456.4797662,0
+NWSA.US,D,20210714,000000,24.9714,25.1782,24.5776,24.6274,1478271.5003253,0
+NWSA.US,D,20210715,000000,24.5478,24.8739,24.4404,24.5389,1506353.9692009,0
+NWSA.US,D,20210716,000000,24.6671,24.7745,23.819,23.8587,1496395.4186581,0
+NWSA.US,D,20210719,000000,23.5336,23.8587,23.3417,23.5237,3886615.5026744,0
+NWSA.US,D,20210720,000000,23.5435,24.0268,23.1886,23.9572,3528086.5632016,0
+NWSA.US,D,20210721,000000,24.0854,24.4891,23.9622,24.2435,1661766.493477,0
+NWSA.US,D,20210722,000000,24.2137,24.2435,23.8886,24.0457,1006669.4649043,0
+NWSA.US,D,20210723,000000,24.0457,24.4056,23.9274,24.3808,1763873.316438,0
+NWSA.US,D,20210726,000000,25.0808,25.0808,24.2823,24.4305,2311672.0417526,0
+NWSA.US,D,20210727,000000,24.2923,24.4941,24.0546,24.3509,1241512.0400105,0
+NWSA.US,D,20210728,000000,24.5289,24.6274,24.1252,24.3808,1110814.8641075,0
+NWSA.US,D,20210729,000000,24.4891,24.5776,24.1938,24.2137,1106242.9018001,0
+NWSA.US,D,20210730,000000,24.1441,24.4156,24.1053,24.2624,2020659.5003398,0
+NWSA.US,D,20210802,000000,24.341,24.6472,24.2575,24.3708,2463211.5728817,0
+NWSA.US,D,20210803,000000,24.4106,24.4404,23.4948,23.7106,1913896.2353455,0
+NWSA.US,D,20210804,000000,24.0656,24.2923,23.8289,23.9671,2820042.8721488,0
+NWSA.US,D,20210805,000000,24.1938,24.5677,24.1103,24.4792,2659591.7356511,0
+NWSA.US,D,20210806,000000,25.6614,26.0254,24.2525,24.3509,5378725.5866665,0
+NWSA.US,D,20210809,000000,23.8637,24.2137,23.3666,24.0457,2952374.3284631,0
+NWSA.US,D,20210810,000000,23.9373,24.0805,23.6917,23.9184,1691034.6956479,0
+NWSA.US,D,20210811,000000,23.8687,23.9522,23.4749,23.819,2738217.2176635,0
+NWSA.US,D,20210812,000000,23.7106,23.7702,23.4749,23.6122,1992709.7853191,0
+NWSA.US,D,20210813,000000,23.6022,23.7016,23.12,23.1697,1670751.5157502,0
+NWSA.US,D,20210816,000000,22.9818,23.3168,22.755,23.2482,2212279.6328407,0
+NWSA.US,D,20210817,000000,22.7362,23.1398,21.8979,22.6477,3091124.2325216,0
+NWSA.US,D,20210818,000000,22.5482,22.6765,21.8204,21.8492,3138575.6899758,0
+NWSA.US,D,20210819,000000,21.6812,21.9178,21.4744,21.544,3064342.1479978,0
+NWSA.US,D,20210820,000000,21.4942,21.8442,21.3869,21.7707,2602549.8178883,0
+NWSA.US,D,20210823,000000,21.8592,22.1048,21.8592,22.0461,1366550.079991,0
+NWSA.US,D,20210824,000000,22.0272,22.2141,21.9377,21.9874,1580170.1411047,0
+NWSA.US,D,20210825,000000,22.1803,22.3514,21.7607,22.244,1592465.9640633,0
+NWSA.US,D,20210826,000000,22.1744,22.3613,22.0073,22.0272,1583364.2793115,0
+NWSA.US,D,20210827,000000,22.1147,22.406,22.0461,22.4011,1790954.0971355,0
+NWSA.US,D,20210830,000000,22.3414,22.3812,22.0073,22.0371,1505118.9560656,0
+NWSA.US,D,20210831,000000,22.1942,22.3265,21.9725,22.1346,3617874.4318505,0
+NWSA.US,D,20210901,000000,22.3026,22.6964,22.1644,22.4796,2551565.2976128,0
+NWSA.US,D,20210902,000000,22.4796,22.7451,22.239,22.3116,1395324.47805,0
+NWSA.US,D,20210903,000000,22.3315,22.4011,22.066,22.2241,1860510.0771488,0
+NWSA.US,D,20210907,000000,22.2629,22.3265,21.8393,21.8691,1963326.9320916,0
+NWSA.US,D,20210908,000000,21.8492,21.9576,21.367,21.7508,2950612.322752,0
+NWSA.US,D,20210909,000000,21.8592,22.0759,21.6861,21.721,2954236.9052764,0
+NWSA.US,D,20210910,000000,21.8492,21.9576,21.544,21.5638,1875632.9537911,0
+NWSA.US,D,20210913,000000,21.7408,21.8005,21.367,21.5539,2580349.752782,0
+NWSA.US,D,20210914,000000,21.6623,22.0093,21.5042,21.7816,3554474.4090047,0
+NWSA.US,D,20210915,000000,21.6921,21.8214,21.4744,21.7219,2450291.2033782,0
+NWSA.US,D,20210916,000000,21.7021,22.415,21.6225,22.237,2707734.1165776,0
+NWSA.US,D,20210917,000000,22.2072,22.3553,21.9248,22.1177,4732696.0486708,0
+NWSA.US,D,20210920,000000,21.7717,21.8403,21.3809,21.6325,2502328.7030941,0
+NWSA.US,D,20210921,000000,21.8502,22.4349,21.7518,21.9795,4763475.8345083,0
+NWSA.US,D,20210922,000000,22.3553,23.0036,22.3156,22.8793,3535291.4769653,0
+NWSA.US,D,20210923,000000,23.3845,23.8995,23.2761,23.7603,4583748.2348461,0
+NWSA.US,D,20210924,000000,23.5028,24.2455,23.5028,24.1173,2772768.4198346,0
+NWSA.US,D,20210927,000000,23.9781,24.156,23.8001,23.9383,2634652.1137201,0
+NWSA.US,D,20210928,000000,23.8498,24.0874,23.6122,23.6718,2660514.9783696,0
+NWSA.US,D,20210929,000000,23.7016,23.9582,23.5177,23.5624,2609497.2696303,0
+NWSA.US,D,20210930,000000,23.6619,23.7016,23.1269,23.286,3228503.3524568,0
+NWSA.US,D,20211001,000000,23.3845,23.632,23.1866,23.464,2828805.6322861,0
+NWSA.US,D,20211004,000000,23.4143,23.6022,23.0384,23.2065,2109202.2987431,0
+NWSA.US,D,20211005,000000,23.4938,23.7702,23.2562,23.5326,2060614.3878338,0
+NWSA.US,D,20211006,000000,23.2164,23.5575,22.9092,23.3845,2695553.9503865,0
+NWSA.US,D,20211007,000000,23.5923,23.9482,23.5127,23.81,1670017.3467039,0
+NWSA.US,D,20211008,000000,23.8995,24.2555,23.7702,23.8299,1571352.0668612,0
+NWSA.US,D,20211011,000000,23.8498,24.0278,23.6967,23.7205,930788.56827172,0
+NWSA.US,D,20211012,000000,23.6619,24.1759,23.4342,23.632,2012960.7824641,0
+NWSA.US,D,20211013,000000,23.642,23.9095,23.2562,23.4441,3332106.673419,0
+NWSA.US,D,20211014,000000,23.642,23.8597,23.4938,23.81,2143416.5877218,0
+NWSA.US,D,20211015,000000,23.8796,23.9731,23.632,23.6519,1981077.7316352,0
+NWSA.US,D,20211018,000000,23.4938,23.6221,23.291,23.3049,1828784.9229503,0
+NWSA.US,D,20211019,000000,23.3546,23.5773,23.3347,23.4541,1508065.6893609,0
+NWSA.US,D,20211020,000000,23.3745,23.5724,23.295,23.5525,1917081.3221531,0
+NWSA.US,D,20211021,000000,23.6619,23.7404,23.4093,23.5724,1567577.6333945,0
+NWSA.US,D,20211022,000000,23.5425,23.9433,23.5425,23.82,1821372.832716,0
+NWSA.US,D,20211025,000000,23.9194,24.156,23.8001,23.9095,1687505.6556707,0
+NWSA.US,D,20211026,000000,23.9283,23.9681,23.5923,23.6022,2181768.3718462,0
+NWSA.US,D,20211027,000000,23.5326,23.5326,22.4786,22.7212,4942935.9150385,0
+NWSA.US,D,20211028,000000,22.8306,23.1269,22.583,22.9092,2088298.5951446,0
+NWSA.US,D,20211029,000000,22.7212,22.934,22.5134,22.6626,3312852.3358971,0
+NWSA.US,D,20211101,000000,22.7511,23.286,22.6914,23.2761,5356481.2702752,0
+NWSA.US,D,20211102,000000,23.2661,23.3845,22.9937,23.2761,2146234.5900062,0
+NWSA.US,D,20211103,000000,23.1766,23.295,22.8505,23.0971,3173590.5249282,0
+NWSA.US,D,20211104,000000,23.0782,23.2562,22.7859,23.2264,2410794.9201104,0
+NWSA.US,D,20211105,000000,25.5958,25.5958,23.4889,24.1173,5544638.7397263,0
+NWSA.US,D,20211108,000000,24.1958,24.5229,23.7106,23.8001,4291610.3027995,0
+NWSA.US,D,20211109,000000,23.7802,24.0427,23.1717,23.4839,3521699.2924989,0
+NWSA.US,D,20211110,000000,23.4541,23.632,23.117,23.2562,2971431.5466246,0
+NWSA.US,D,20211111,000000,23.3745,23.6221,23.2264,23.3546,2769623.5614679,0
+NWSA.US,D,20211112,000000,23.5525,23.6519,23.3845,23.5624,2448573.4489521,0
+NWSA.US,D,20211115,000000,23.4839,23.7504,23.1667,23.2164,2231206.1085694,0
+NWSA.US,D,20211116,000000,23.2462,23.464,23.0971,23.3845,2439030.2570615,0
+NWSA.US,D,20211117,000000,23.2661,23.3546,22.8406,23.1568,3233044.1377225,0
+NWSA.US,D,20211118,000000,23.2164,23.3447,22.761,22.9788,3224508.6682762,0
+NWSA.US,D,20211119,000000,22.761,22.8704,21.8701,21.8999,4590768.0977818,0
+NWSA.US,D,20211122,000000,22.0978,22.4836,21.6812,22.2072,5116406.986431,0
+NWSA.US,D,20211123,000000,22.2469,22.3553,21.8015,21.9198,3250235.7619377,0
+NWSA.US,D,20211124,000000,21.7915,21.8403,21.4744,21.7518,3772995.29993,0
+NWSA.US,D,20211126,000000,21.2268,21.4246,20.9653,21.2268,2976398.7533638,0
+NWSA.US,D,20211129,000000,21.4694,21.7468,21.1283,21.5937,5258222.2976855,0
+NWSA.US,D,20211130,000000,21.3859,21.7021,21.1681,21.3958,20289646.61962,0
+NWSA.US,D,20211201,000000,21.8303,21.9198,20.8708,20.8708,4579713.3222247,0
+NWSA.US,D,20211202,000000,20.9802,21.5638,20.9305,21.4744,3457406.1982653,0
+NWSA.US,D,20211203,000000,21.4545,21.5539,21.2268,21.534,2918908.288485,0
+NWSA.US,D,20211206,000000,21.4843,21.8065,21.4246,21.6623,2840476.9086999,0
+NWSA.US,D,20211207,000000,21.8701,22.0729,21.5638,21.7617,4552849.775108,0
+NWSA.US,D,20211208,000000,21.7717,22.1873,21.7021,21.9397,3580180.3827347,0
+NWSA.US,D,20211209,000000,21.712,21.9795,21.4843,21.544,2559031.6962424,0
+NWSA.US,D,20211210,000000,21.6822,22.2957,21.3411,21.6325,3331814.0115115,0
+NWSA.US,D,20211213,000000,21.6424,21.6921,21.1134,21.2268,2784474.8961342,0
+NWSA.US,D,20211214,000000,21.1781,21.2566,20.7425,20.7913,2896560.3838585,0
+NWSA.US,D,20211215,000000,20.841,21.1035,20.653,21.0289,3622469.5255113,0
+NWSA.US,D,20211216,000000,21.1781,21.5042,21.1283,21.1383,3009669.6854035,0
+NWSA.US,D,20211217,000000,21.1482,21.2069,20.7823,21.0587,4830693.5363947,0
+NWSA.US,D,20211220,000000,20.7525,20.836,20.3667,20.663,1816317.1234069,0
+NWSA.US,D,20211221,000000,20.7624,21.4893,20.7425,21.4744,2191962.2587682,0
+NWSA.US,D,20211222,000000,21.4445,21.7319,21.4246,21.5638,2025257.6111338,0
+NWSA.US,D,20211223,000000,21.6136,22.2072,21.6136,22.0978,2296619.5648818,0
+NWSA.US,D,20211227,000000,21.9148,22.4687,21.9099,22.3454,3053619.257078,0
+NWSA.US,D,20211228,000000,22.3156,22.593,22.2469,22.4249,1663319.3112954,0
+NWSA.US,D,20211229,000000,22.4249,22.5681,22.2907,22.3354,2655069.0531838,0
+NWSA.US,D,20211230,000000,22.3553,22.5532,22.2271,22.2658,2393890.9292476,0
+NWSA.US,D,20211231,000000,22.1873,22.3702,22.0431,22.0779,2620794.4215438,0
+NWSA.US,D,20220103,000000,22.1475,22.7212,22.1177,22.5333,3147673.3518835,0
+NWSA.US,D,20220104,000000,22.7212,22.8604,22.2857,22.3553,2910891.7659263,0
+NWSA.US,D,20220105,000000,22.4637,22.7212,21.5738,21.6036,3793680.7642367,0
+NWSA.US,D,20220106,000000,21.7617,22.4349,21.712,22.2957,3275307.1320126,0
+NWSA.US,D,20220107,000000,22.2857,22.5383,22.2221,22.2658,3098458.8830073,0
+NWSA.US,D,20220110,000000,22.2072,22.5631,21.6523,21.9994,3115279.3998552,0
+NWSA.US,D,20220111,000000,22.0879,22.2221,21.8701,22.2171,2099313.1422608,0
+NWSA.US,D,20220112,000000,22.2857,22.5035,22.1376,22.3752,1525134.6168314,0
+NWSA.US,D,20220113,000000,22.4249,22.9589,22.3454,22.7212,2356620.2844722,0
+NWSA.US,D,20220114,000000,22.5532,22.6914,22.1326,22.4836,2590970.0611775,0
+NWSA.US,D,20220118,000000,22.3553,22.405,21.7369,21.9596,2584055.7978992,0
+NWSA.US,D,20220119,000000,22.0779,22.1376,21.7915,21.8015,1815452.2119277,0
+NWSA.US,D,20220120,000000,21.4992,22.2171,21.4644,21.5241,2284885.9343846,0
+NWSA.US,D,20220121,000000,21.3461,21.6325,21.0786,21.2168,3044896.7253816,0
+NWSA.US,D,20220124,000000,21.0289,21.8015,20.6431,21.7717,4376976.0600833,0
+NWSA.US,D,20220125,000000,21.4942,21.5986,20.9504,21.4545,3348955.3501756,0
+NWSA.US,D,20220126,000000,21.6036,21.9198,20.9354,21.1383,2791047.2176649,0
+NWSA.US,D,20220127,000000,21.2467,21.4644,20.8012,20.8609,2915572.3450241,0
+NWSA.US,D,20220128,000000,20.7624,21.5539,20.6928,21.534,2943033.284488,0
+NWSA.US,D,20220131,000000,21.5042,22.0391,21.3958,22.0093,3769251.037794,0
+NWSA.US,D,20220201,000000,21.9894,22.241,21.7816,22.0292,3470737.9035769,0
+NWSA.US,D,20220202,000000,21.5788,22.2271,21.5788,22.1376,3337015.5489189,0
+NWSA.US,D,20220203,000000,21.9994,22.4935,21.9994,22.2171,4332918.8773294,0
+NWSA.US,D,20220204,000000,22.8604,23.4839,21.6225,22.2658,5695618.089816,0
+NWSA.US,D,20220207,000000,22.3454,22.7113,22.1376,22.2171,4028143.1805765,0
+NWSA.US,D,20220208,000000,22.3056,22.8754,22.2171,22.6129,3964134.7025622,0
+NWSA.US,D,20220209,000000,22.9489,23.286,22.8992,23.2164,3517936.9275645,0
+NWSA.US,D,20220210,000000,23.0484,23.4193,22.8406,22.9489,3225510.3564544,0
+NWSA.US,D,20220211,000000,22.8893,23.0971,22.3454,22.415,3832586.6951344,0
+NWSA.US,D,20220214,000000,22.4548,22.5532,21.9148,22.0481,3313968.6751318,0
+NWSA.US,D,20220215,000000,22.4448,22.9589,22.3454,22.8992,3399399.8036321,0
+NWSA.US,D,20220216,000000,22.7014,23.4491,22.4488,23.4342,3569616.3941564,0
+NWSA.US,D,20220217,000000,23.2264,23.3248,22.4548,22.5234,2545405.3176012,0
+NWSA.US,D,20220218,000000,22.3255,22.5085,21.8114,21.9198,3016304.3610176,0
+NWSA.US,D,20220222,000000,21.8303,21.9596,21.544,21.6523,2657168.9777984,0
+NWSA.US,D,20220223,000000,21.8303,21.9397,21.0886,21.1482,2047617.5842926,0
+NWSA.US,D,20220224,000000,20.6133,21.3958,20.317,21.3461,3022132.4563919,0
+NWSA.US,D,20220225,000000,21.5042,22.068,21.193,22.0481,4135781.4141602,0
+NWSA.US,D,20220228,000000,21.8999,22.2271,21.6424,22.0879,3293263.0966047,0
+NWSA.US,D,20220301,000000,21.9695,22.1475,21.0538,21.3262,5156382.9938564,0
+NWSA.US,D,20220302,000000,21.4942,22.3852,21.362,22.2957,3115222.074327,0
+NWSA.US,D,20220303,000000,22.3255,22.3852,21.4594,21.544,1826133.8686955,0
+NWSA.US,D,20220304,000000,21.3361,21.3361,20.831,20.9991,3690825.692275,0
+NWSA.US,D,20220307,000000,20.9305,20.9802,20.0396,20.0694,3041077.0349189,0
+NWSA.US,D,20220308,000000,19.9998,20.7326,19.8367,20.1191,3196720.8727301,0
+NWSA.US,D,20220309,000000,20.6332,21.188,20.5834,20.9106,3031240.1754098,0
+NWSA.US,D,20220310,000000,20.6431,20.8658,20.4651,20.7624,2802081.8790016,0
+NWSA.US,D,20220311,000000,21.3262,21.5191,20.7276,20.7425,3978791.9350012,0
+NWSA.US,D,20220314,000000,20.831,21.0587,20.6729,20.8907,4870930.0229749,0
+NWSA.US,D,20220315,000000,21.0597,21.3282,20.7415,20.9802,2339373.3461508,0
+NWSA.US,D,20220316,000000,21.2884,21.706,20.9852,21.5072,4347931.1257593,0
+NWSA.US,D,20220317,000000,21.4873,22.3424,21.3083,22.2927,3149663.6539966,0
+NWSA.US,D,20220318,000000,22.1933,22.2827,21.9447,22.0143,5296784.2754135,0
+NWSA.US,D,20220321,000000,22.1435,22.3822,21.6762,21.8751,1736899.1411089,0
+NWSA.US,D,20220322,000000,21.9049,22.3051,21.8651,22.1137,2623624.4923606,0
+NWSA.US,D,20220323,000000,21.9148,21.9944,21.7458,21.7955,1847192.4517915,0
+NWSA.US,D,20220324,000000,21.895,22.4319,21.4873,22.4219,2318549.093723,0
+NWSA.US,D,20220325,000000,22.4916,22.6854,22.3126,22.4518,1639715.273602,0
+NWSA.US,D,20220328,000000,22.4418,22.5114,22.2181,22.3822,1191648.8875249,0
+NWSA.US,D,20220329,000000,22.6805,22.9042,22.6357,22.8296,1513887.750469,0
+NWSA.US,D,20220330,000000,22.7103,22.939,22.5462,22.6407,1454377.8178575,0
+NWSA.US,D,20220331,000000,22.5214,22.596,22.0043,22.0242,2723346.7744878,0
+NWSA.US,D,20220401,000000,22.1634,22.2877,21.6911,21.8055,1619041.8778276,0
+NWSA.US,D,20220404,000000,21.6484,22.0093,21.6066,21.9844,1601781.8652629,0
+NWSA.US,D,20220405,000000,21.8651,21.9994,21.6414,21.8751,1942806.4043926,0
+NWSA.US,D,20220406,000000,21.6663,21.7558,21.2984,21.5469,2599001.6694016,0
+NWSA.US,D,20220407,000000,21.4376,21.5469,20.8012,21.179,2234433.4352399,0
+NWSA.US,D,20220408,000000,21.1293,21.3928,20.8807,21.2188,1577601.5551537,0
+NWSA.US,D,20220411,000000,21.02,21.3653,20.9255,20.9802,2207626.2079405,0
+NWSA.US,D,20220412,000000,21.0995,21.358,20.6918,20.841,2577393.9680875,0
+NWSA.US,D,20220413,000000,20.841,21.537,20.6431,21.5072,2372258.085158,0
+NWSA.US,D,20220414,000000,21.5569,21.706,20.9354,21.0498,2714919.9218319,0
+NWSA.US,D,20220418,000000,21.0299,21.2138,20.836,21.0597,1779780.6476777,0
+NWSA.US,D,20220419,000000,21.1094,21.6663,20.9901,21.6066,2212216.2730463,0
+NWSA.US,D,20220420,000000,21.6961,21.8701,21.3531,21.7458,3140482.5180741,0
+NWSA.US,D,20220421,000000,21.9347,22.0729,21.1989,21.2288,2008456.2027952,0
+NWSA.US,D,20220422,000000,21.1094,21.1989,20.6222,20.7415,2437204.891556,0
+NWSA.US,D,20220425,000000,20.6421,20.7913,20.1947,20.7614,2772117.7248032,0
+NWSA.US,D,20220426,000000,20.5129,20.5825,19.9361,19.9361,1917133.6191263,0
+NWSA.US,D,20220427,000000,19.8467,20.2344,19.7969,20.145,2551191.1731125,0
+NWSA.US,D,20220428,000000,20.2096,20.4134,19.9163,20.304,1883699.761901,0
+NWSA.US,D,20220429,000000,20.1947,20.4333,19.7273,19.7472,2552213.9812222,0
+NWSA.US,D,20220502,000000,19.8168,20.1897,19.6478,20.1052,2898299.2582161,0
+NWSA.US,D,20220503,000000,20.1748,20.2991,19.7969,20.0952,3304126.7870676,0
+NWSA.US,D,20220504,000000,20.0952,20.7813,20.0256,20.7316,2395226.5134852,0
+NWSA.US,D,20220505,000000,20.6322,20.6819,19.2849,19.618,3179050.5300683,0
+NWSA.US,D,20220506,000000,19.0214,19.1132,16.4411,17.0128,7553381.5701629,0
+NWSA.US,D,20220509,000000,16.814,17.5398,16.814,17.4006,6343758.6152475,0
+NWSA.US,D,20220510,000000,17.5001,17.8978,17.1073,17.4702,5623390.9413275,0
+NWSA.US,D,20220511,000000,17.331,17.858,16.7742,16.804,5230265.5426876,0
+NWSA.US,D,20220512,000000,16.5952,17.2912,16.5753,17.2813,6651077.7551758,0
+NWSA.US,D,20220513,000000,17.4006,17.858,17.2316,17.7387,3476097.3376148,0
+NWSA.US,D,20220516,000000,17.7288,17.7984,17.3758,17.5299,2732664.6871094,0
+NWSA.US,D,20220517,000000,17.9077,18.2707,17.9077,18.1563,3747609.1423051,0
+NWSA.US,D,20220518,000000,17.9177,18.2955,17.3211,17.3807,3248307.8139079,0
+NWSA.US,D,20220519,000000,17.2515,17.6094,17.162,17.4006,4845956.2068692,0
+NWSA.US,D,20220520,000000,17.5697,17.7834,17.1123,17.51,4754306.767118,0
+NWSA.US,D,20220523,000000,17.7586,17.7984,17.1968,17.3211,3414895.7990637,0
+NWSA.US,D,20220524,000000,17.1123,17.1123,16.282,16.456,4161408.9424304,0
+NWSA.US,D,20220525,000000,16.4063,16.9035,16.287,16.7543,2641102.7442171,0
+NWSA.US,D,20220526,000000,16.8537,17.1819,16.7841,17.1322,3365890.5180801,0
+NWSA.US,D,20220527,000000,17.2415,17.5796,17.162,17.5796,1958390.9023941,0
+NWSA.US,D,20220531,000000,17.3111,17.4404,17.0526,17.3012,4461153.0669388,0
+NWSA.US,D,20220601,000000,17.3807,17.5249,16.814,17.1123,4375330.7168508,0
+NWSA.US,D,20220602,000000,17.162,17.689,17.162,17.6094,2124249.7470588,0
+NWSA.US,D,20220603,000000,17.3509,17.4106,16.9134,17.1023,1906064.7636149,0
+NWSA.US,D,20220606,000000,17.2912,17.341,17.0626,17.2813,2127375.4969161,0
+NWSA.US,D,20220607,000000,16.9482,17.51,16.8935,17.4702,2796825.027488,0
+NWSA.US,D,20220608,000000,17.2813,17.51,17.0576,17.1123,2414946.4952105,0
+NWSA.US,D,20220609,000000,17.1222,17.162,16.7493,16.7643,2719231.4049845,0
+NWSA.US,D,20220610,000000,16.4262,16.5654,16.2671,16.4759,4163605.4153032,0
+NWSA.US,D,20220613,000000,15.9986,16.108,15.5064,15.581,3759412.1668628,0
+NWSA.US,D,20220614,000000,15.6108,15.7003,15.2429,15.4617,3733639.8162054,0
+NWSA.US,D,20220615,000000,15.6804,15.7451,15.2529,15.4518,4675766.7705425,0
+NWSA.US,D,20220616,000000,15.1037,15.3722,14.9148,15.3324,3600645.5963274,0
+NWSA.US,D,20220617,000000,15.412,15.7103,15.3424,15.412,6639449.724336,0
+NWSA.US,D,20220621,000000,15.6407,15.7699,15.1137,15.1336,4313027.9247304,0
+NWSA.US,D,20220622,000000,15.0043,15.1733,14.8701,15.0143,4478462.3593436,0
+NWSA.US,D,20220623,000000,15.0441,15.1783,14.8651,15.1535,3621943.5386467,0
+NWSA.US,D,20220624,000000,15.2927,15.8097,15.2728,15.6904,5912279.4210611,0
+NWSA.US,D,20220627,000000,15.7799,15.8594,15.5164,15.6506,3368227.790496,0
+NWSA.US,D,20220628,000000,15.7401,16.0285,15.3921,15.402,3603360.0103766,0
+NWSA.US,D,20220629,000000,15.2927,15.412,15.0839,15.233,2800851.8944213,0
+NWSA.US,D,20220630,000000,15.0739,15.6506,15.0143,15.4915,4123772.2188429,0
+NWSA.US,D,20220701,000000,15.4617,15.7152,15.3324,15.6606,2018362.4563649,0
+NWSA.US,D,20220705,000000,15.3424,15.5611,15.0839,15.5412,2142379.6996578,0
+NWSA.US,D,20220706,000000,15.6506,15.7799,15.3424,15.4915,1893963.0428835,0
+NWSA.US,D,20220707,000000,15.6208,15.7948,15.5711,15.7501,2583297.4917884,0
+NWSA.US,D,20220708,000000,15.7003,15.8495,15.591,15.6606,1467797.020028,0
+NWSA.US,D,20220711,000000,15.4219,15.5114,15.2529,15.3125,1325608.5899842,0
+NWSA.US,D,20220712,000000,15.3026,15.7451,15.3026,15.5611,1484482.771599,0
+NWSA.US,D,20220713,000000,15.2927,15.4965,15.0242,15.402,1640629.4649213,0
+NWSA.US,D,20220714,000000,15.0938,15.2579,15.054,15.1535,1460549.8664013,0
+NWSA.US,D,20220715,000000,15.412,15.6506,15.237,15.6407,2115352.2216445,0
+NWSA.US,D,20220718,000000,15.7003,15.8694,15.5562,15.6208,2449422.2690549,0
+NWSA.US,D,20220719,000000,15.8793,16.277,15.7501,16.2174,1760114.9743477,0
+NWSA.US,D,20220720,000000,16.1975,16.7195,16.1876,16.5256,2341278.162827,0
+NWSA.US,D,20220721,000000,16.4958,16.7394,16.3566,16.7344,2590049.8355921,0
+NWSA.US,D,20220722,000000,16.6847,16.8587,16.5505,16.7841,2310089.0526035,0
+NWSA.US,D,20220725,000000,16.804,17.0626,16.6748,16.804,2868903.3307452,0
+NWSA.US,D,20220726,000000,16.635,16.814,16.4759,16.6052,2354233.7322163,0
+NWSA.US,D,20220727,000000,16.6449,17.0178,16.5803,16.9532,3105610.4940868,0
+NWSA.US,D,20220728,000000,16.7841,17.0576,16.5306,17.0029,2415152.6659701,0
+NWSA.US,D,20220729,000000,16.9333,17.1968,16.804,17.0427,2218542.1953766,0
+NWSA.US,D,20220801,000000,16.9234,17.2018,16.7046,17.0327,1436709.4866177,0
+NWSA.US,D,20220802,000000,16.9532,17.0725,16.814,16.9035,1537680.8618346,0
+NWSA.US,D,20220803,000000,16.9631,17.4454,16.8935,17.4106,2234941.3193062,0
+NWSA.US,D,20220804,000000,17.3062,17.4603,17.162,17.2813,1707931.6465336,0
+NWSA.US,D,20220805,000000,16.9731,17.0327,16.7394,16.9134,4099298.2411152,0
+NWSA.US,D,20220808,000000,16.983,17.5398,16.9134,17.2714,4051365.0480814,0
+NWSA.US,D,20220809,000000,18.7529,20.4631,18.0569,18.1663,5188340.467301,0
+NWSA.US,D,20220810,000000,18.3055,18.4347,18.0718,18.3452,3729907.6226016,0
+NWSA.US,D,20220811,000000,18.3452,18.6734,18.3253,18.564,2784263.6968195,0
+NWSA.US,D,20220812,000000,18.6137,18.7778,18.5242,18.7231,2202529.2644795,0
+NWSA.US,D,20220815,000000,18.7231,18.8026,18.3452,18.385,3727000.1120361,0
+NWSA.US,D,20220816,000000,18.2359,18.7032,18.2359,18.4844,2384514.6853867,0
+NWSA.US,D,20220817,000000,18.3452,18.3751,18.0867,18.2259,1888283.7927406,0
+NWSA.US,D,20220818,000000,18.1464,18.2458,17.8878,18.1762,1669542.6511014,0
+NWSA.US,D,20220819,000000,18.0469,18.0966,17.7387,17.7984,1687434.2501881,0
+NWSA.US,D,20220822,000000,17.5199,17.689,17.331,17.3509,1638797.0594386,0
+NWSA.US,D,20220823,000000,17.3509,17.5398,17.1719,17.2117,1408985.0508659,0
+NWSA.US,D,20220824,000000,17.3012,17.4603,17.152,17.3807,1638594.9115232,0
+NWSA.US,D,20220825,000000,17.4006,17.6591,17.4006,17.6293,1368050.6008363,0
+NWSA.US,D,20220826,000000,17.6691,17.8381,17.2515,17.2515,2785934.1828275,0
+NWSA.US,D,20220829,000000,17.2018,17.3111,17.0824,17.1918,1381968.6356739,0
+NWSA.US,D,20220830,000000,17.2216,17.2415,16.9084,17.0029,2547306.1114334,0
+NWSA.US,D,20220831,000000,17.0725,17.2316,16.814,16.8239,2949393.400993,0
+NWSA.US,D,20220901,000000,16.6847,16.8239,16.6052,16.8239,2255826.9201063,0
+NWSA.US,D,20220902,000000,16.9333,17.2216,16.7792,16.8637,2139151.3672762,0
+NWSA.US,D,20220906,000000,16.9432,16.9731,16.3268,16.3566,2776489.5506171,0
+NWSA.US,D,20220907,000000,16.3566,16.7742,16.2572,16.7245,2005464.2125039,0
+NWSA.US,D,20220908,000000,16.5356,16.8289,16.4083,16.7046,2074129.1325514,0
+NWSA.US,D,20220909,000000,16.7742,17.4006,16.7742,17.3708,2136240.8395777,0
+NWSA.US,D,20220912,000000,17.4802,17.7337,17.4802,17.51,1845979.5642986,0
+NWSA.US,D,20220913,000000,17.11,17.41,16.775,16.83,2417901,0
+NWSA.US,D,20220914,000000,16.88,16.915,16.56,16.86,1756339,0
+NWSA.US,D,20220915,000000,16.86,17.41,16.86,17.14,2793757,0
+NWSA.US,D,20220916,000000,17.07,17.07,16.33,16.53,4057048,0
+NWSA.US,D,20220919,000000,16.35,16.685,16.32,16.54,1531691,0
+NWSA.US,D,20220920,000000,16.4,16.68,16.36,16.46,1900078,0
+NWSA.US,D,20220921,000000,16.6,16.66,15.99,16.01,2455264,0
+NWSA.US,D,20220922,000000,15.94,16.04,15.665,15.69,2242279,0
+NWSA.US,D,20220923,000000,15.6,15.69,15.175,15.33,2288654,0
+NWSA.US,D,20220926,000000,15.21,15.45,15.015,15.04,3913864,0
+NWSA.US,D,20220927,000000,15.09,15.36,14.895,14.95,2064750,0
+NWSA.US,D,20220928,000000,15,15.48,14.98,15.38,1897567,0
+NWSA.US,D,20220929,000000,15.08,15.24,14.87,15.05,2148603,0
+NWSA.US,D,20220930,000000,15.13,15.42,15,15.11,3899813,0
+NWSA.US,D,20221003,000000,15.35,15.675,15.22,15.63,2271397,0
+NWSA.US,D,20221004,000000,15.82,16.4,15.82,16.38,3629031,0
+NWSA.US,D,20221005,000000,16.05,16.26,15.96,16.14,1897783,0
+NWSA.US,D,20221006,000000,16.35,16.35,15.845,15.88,1460129,0
+NWSA.US,D,20221007,000000,15.75,15.82,15.46,15.55,1527770,0
+NWSA.US,D,20221010,000000,15.66,15.74,15.39,15.51,1222709,0
+NWSA.US,D,20221011,000000,15.35,15.75,15.22,15.46,2927751,0
+NWSA.US,D,20221012,000000,15.46,15.595,15.3,15.52,2000996,0
+NWSA.US,D,20221013,000000,15.24,15.99,15.045,15.94,2654897,0
+NWSA.US,D,20221014,000000,16.03,16.19,15.56,15.6,3088256,0
+NWSA.US,D,20221017,000000,16.25,16.83,16.12,16.13,8113411,0
+NWSA.US,D,20221018,000000,16.45,16.74,16.06,16.25,4179302,0
+NWSA.US,D,20221019,000000,16.41,16.76,16.355,16.59,4304747,0
+NWSA.US,D,20221020,000000,16.55,16.895,16.39,16.69,3862570,0
+NWSA.US,D,20221021,000000,16.66,17.22,16.505,17.2,4028409,0
+NWSA.US,D,20221024,000000,17.36,17.36,16.7,16.92,4399585,0
+NWSA.US,D,20221025,000000,16.99,17.24,16.92,17.17,3563733,0
+NWSA.US,D,20221026,000000,17.17,17.365,16.98,17,2937377,0
+NWSA.US,D,20221027,000000,17.12,17.22,16.69,16.74,2415321,0
+NWSA.US,D,20221028,000000,16.78,16.98,16.55,16.91,2929643,0
+NWSA.US,D,20221031,000000,16.91,16.96,16.77,16.87,3698417,0
+NWSA.US,D,20221101,000000,17.06,17.43,16.895,16.99,2429958,0
+NWSA.US,D,20221102,000000,16.84,16.98,16.41,16.47,3178554,0
+NWSA.US,D,20221103,000000,16.22,16.625,15.975,16.46,4055143,0
+NWSA.US,D,20221104,000000,16.69,16.7,16.135,16.68,2858081,0
+NWSA.US,D,20221107,000000,16.78,16.9,16.395,16.72,3790753,0
+NWSA.US,D,20221108,000000,16.79,17.3,16.66,17.09,3886868,0
+NWSA.US,D,20221109,000000,15.05,16.45,15,16.16,6692092,0
+NWSA.US,D,20221110,000000,16.752,17.4,16.495,17.3,5283010,0
+NWSA.US,D,20221111,000000,17.53,18.07,17.455,18.06,3456311,0
+NWSA.US,D,20221114,000000,17.96,18.45,17.84,18.18,3532121,0
+NWSA.US,D,20221115,000000,18.23,18.48,17.925,18.15,2191448,0
+NWSA.US,D,20221116,000000,18.08,18.12,17.815,17.91,2023912,0
+NWSA.US,D,20221117,000000,17.61,18.05,17.53,17.94,2001976,0
+NWSA.US,D,20221118,000000,18.2,18.21,17.72,17.83,2624957,0
+NWSA.US,D,20221121,000000,17.61,17.78,17.36,17.48,2455388,0
+NWSA.US,D,20221122,000000,17.53,17.85,17.41,17.83,1761159,0
+NWSA.US,D,20221123,000000,17.89,18.39,17.77,18.23,2091857,0
+NWSA.US,D,20221125,000000,18.17,18.475,18.09,18.3,1234284,0
+NWSA.US,D,20221128,000000,18.11,18.605,18.11,18.19,3510086,0
+NWSA.US,D,20221129,000000,18.21,18.62,18.1,18.56,2921102,0
+NWSA.US,D,20221130,000000,18.5,19.25,18.47,19.15,4878806,0
+NWSA.US,D,20221201,000000,19.09,19.36,19.02,19.16,2798644,0
+NWSA.US,D,20221202,000000,18.98,19.17,18.875,19.12,1671195,0
+NWSA.US,D,20221205,000000,19.02,19.07,18.7,18.72,1516747,0
+NWSA.US,D,20221206,000000,18.74,18.81,18.355,18.48,1880512,0
+NWSA.US,D,20221207,000000,18.45,18.48,18.055,18.2,2030851,0
+NWSA.US,D,20221208,000000,18.29,18.435,18.11,18.15,2257868,0
+NWSA.US,D,20221209,000000,18.15,18.21,17.99,18.05,1586014,0
+NWSA.US,D,20221212,000000,18.01,18.205,17.845,18.19,2185282,0
+NWSA.US,D,20221213,000000,18.74,18.955,18.45,18.7,2826496,0
+NWSA.US,D,20221214,000000,18.57,18.875,18.37,18.68,2329670,0
+NWSA.US,D,20221215,000000,18.37,18.57,17.74,17.78,2159410,0
+NWSA.US,D,20221216,000000,17.7,17.91,17.57,17.83,3888095,0
+NWSA.US,D,20221219,000000,17.78,17.825,17.32,17.43,2023742,0
+NWSA.US,D,20221220,000000,17.45,17.56,17.245,17.51,2486752,0
+NWSA.US,D,20221221,000000,17.65,17.865,17.51,17.73,1862469,0
+NWSA.US,D,20221222,000000,17.55,17.84,17.435,17.81,1585810,0
+NWSA.US,D,20221223,000000,18.18,18.54,17.91,18.31,3703894,0
+NWSA.US,D,20221227,000000,18.31,18.46,18.1,18.28,1506601,0
+NWSA.US,D,20221228,000000,18.25,18.39,17.94,17.95,1646057,0
+NWSA.US,D,20221229,000000,18.03,18.36,17.99,18.22,1461037,0
+NWSA.US,D,20221230,000000,18.03,18.21,17.95,18.2,1859919,0
+NWSA.US,D,20230103,000000,18.37,18.545,18.08,18.3,1859168,0
+NWSA.US,D,20230104,000000,18.53,19.01,18.345,18.98,2519245,0
+NWSA.US,D,20230105,000000,18.89,18.92,18.55,18.68,1439042,0
+NWSA.US,D,20230106,000000,18.91,19.07,18.625,19,1699252,0
+NWSA.US,D,20230109,000000,19.1,19.345,18.98,19.07,1504291,0
+NWSA.US,D,20230110,000000,19.04,19.4,18.89,19.39,1419140,0
+NWSA.US,D,20230111,000000,19.39,19.45,19.02,19.31,2293487,0
+NWSA.US,D,20230112,000000,19.34,19.455,19.19,19.35,1658214,0
+NWSA.US,D,20230113,000000,19.14,19.47,19.13,19.46,1605580,0
+NWSA.US,D,20230117,000000,19.43,19.51,19.17,19.27,1824637,0
+NWSA.US,D,20230118,000000,19.34,19.4,18.8,18.87,2078427,0
+NWSA.US,D,20230119,000000,18.73,18.8,18.51,18.71,1806722,0
+NWSA.US,D,20230120,000000,18.77,19.3,18.64,19.26,1807693,0
+NWSA.US,D,20230123,000000,19.3,19.565,19.17,19.55,1272896,0
+NWSA.US,D,20230124,000000,19.48,19.56,19.27,19.53,1489916,0
+NWSA.US,D,20230125,000000,20.505,21.28,20.42,20.64,9544622,0
+NWSA.US,D,20230126,000000,20.63,20.82,20.36,20.72,3052506,0
+NWSA.US,D,20230127,000000,20.7,20.78,20.455,20.52,2873383,0
+NWSA.US,D,20230130,000000,20.29,20.415,20.05,20.17,3403978,0
+NWSA.US,D,20230131,000000,20.16,20.29,20.095,20.26,2797985,0
+NWSA.US,D,20230201,000000,20.26,20.75,19.9,20.72,3252834,0
+NWSA.US,D,20230202,000000,20.935,21.69,20.88,21.47,3026000,0
+NWSA.US,D,20230203,000000,21.21,21.41,21.005,21.17,2510567,0
+NWSA.US,D,20230206,000000,20.96,21.04,20.5925,20.77,2127788,0
+NWSA.US,D,20230207,000000,20.69,21.005,20.505,20.91,1771900,0
+NWSA.US,D,20230208,000000,20.79,21.18,20.74,20.88,2228775,0
+NWSA.US,D,20230209,000000,21.09,21.09,20.54,20.59,2655251,0
+NWSA.US,D,20230210,000000,19.65,19.7353,18.605,18.66,8312632,0
+NWSA.US,D,20230213,000000,18.63,18.975,18.49,18.87,3645301,0
+NWSA.US,D,20230214,000000,18.78,18.905,18.5,18.82,2986607,0
+NWSA.US,D,20230215,000000,18.74,19.16,18.645,19.14,2802288,0
+NWSA.US,D,20230216,000000,18.87,19.06,18.675,18.7,2459119,0
+NWSA.US,D,20230217,000000,18.68,19.01,18.535,19,2682727,0
+NWSA.US,D,20230221,000000,18.75,18.88,18.24,18.26,2353739,0
+NWSA.US,D,20230222,000000,17.8,17.875,17.33,17.68,4609670,0
+NWSA.US,D,20230223,000000,17.63,17.72,17.325,17.5,2130129,0
+NWSA.US,D,20230224,000000,17.15,17.45,16.995,17.44,2721951,0
+NWSA.US,D,20230227,000000,17.55,17.55,17.245,17.27,2146020,0
+NWSA.US,D,20230228,000000,17.24,17.33,17.06,17.15,3739432,0
+NWSA.US,D,20230301,000000,17.01,17.09,16.84,16.92,2607107,0
+NWSA.US,D,20230302,000000,16.82,17.28,16.785,17.26,2123547,0
+NWSA.US,D,20230303,000000,17.33,17.36,17.125,17.26,2256666,0
+NWSA.US,D,20230306,000000,17.305,17.425,16.97,17.03,3163875,0
+NWSA.US,D,20230307,000000,17.02,17.125,16.83,16.86,2696210,0
+NWSA.US,D,20230308,000000,16.9,16.99,16.675,16.77,2907903,0
+NWSA.US,D,20230309,000000,16.77,16.84,16.27,16.29,3382287,0
+NWSA.US,D,20230310,000000,16.22,16.23,15.74,16.01,3741369,0
+NWSA.US,D,20230313,000000,15.92,15.92,15.575,15.6,3972706,0
+NWSA.US,D,20230314,000000,15.88,15.96,15.64,15.91,5555130,0
+NWSA.US,D,20230315,000000,15.64,15.925,15.59,15.92,3860040,0
+NWSA.US,D,20230316,000000,15.8,16.29,15.71,16.24,3160516,0
+NWSA.US,D,20230317,000000,16.17,16.2,15.905,15.91,4593405,0
+NWSA.US,D,20230320,000000,15.92,16.11,15.835,16.07,2186418,0
+NWSA.US,D,20230321,000000,16.28,16.37,16.17,16.21,3371443,0
+NWSA.US,D,20230322,000000,16.17,16.255,15.81,15.83,2494983,0
+NWSA.US,D,20230323,000000,15.9,16.285,15.9,16.18,6234795,0
+NWSA.US,D,20230324,000000,16.09,16.25,15.88,16.22,2939132,0
+NWSA.US,D,20230327,000000,16.4,16.57,16.35,16.49,3261136,0
+NWSA.US,D,20230328,000000,16.45,16.62,16.36,16.6,2194499,0
+NWSA.US,D,20230329,000000,16.78,16.965,16.7,16.93,1986621,0
+NWSA.US,D,20230330,000000,16.97,17.17,16.91,16.97,2254160,0
+NWSA.US,D,20230331,000000,17.04,17.2875,16.98,17.27,2158738,0
+NWSA.US,D,20230403,000000,17.17,17.48,17.17,17.42,2854215,0
+NWSA.US,D,20230404,000000,17.5,17.66,17.215,17.32,3256074,0
+NWSA.US,D,20230405,000000,17.26,17.345,17.04,17.32,3128414,0
+NWSA.US,D,20230406,000000,17.27,17.37,17.125,17.27,1987135,0
+NWSA.US,D,20230410,000000,17.13,17.415,17.13,17.4,1380762,0
+NWSA.US,D,20230411,000000,17.41,17.66,17.4,17.6,1596846,0
+NWSA.US,D,20230412,000000,17.78,17.83,17.27,17.3,2766606,0
+NWSA.US,D,20230413,000000,17.28,17.665,17.28,17.62,2119800,0
+NWSA.US,D,20230414,000000,17.56,17.72,17.29,17.4,1366994,0
+NWSA.US,D,20230417,000000,17.36,17.45,17.17,17.32,2379617,0
+NWSA.US,D,20230418,000000,17.4,17.47,17.215,17.27,2857047,0
+NWSA.US,D,20230419,000000,17.16,17.495,17.06,17.4,2053186,0
+NWSA.US,D,20230420,000000,17.33,17.49,17.26,17.27,2164630,0
+NWSA.US,D,20230421,000000,17.32,17.39,17.205,17.28,1889185,0
+NWSA.US,D,20230424,000000,17.29,17.38,17.09,17.25,1288242,0
+NWSA.US,D,20230425,000000,17.07,17.11,16.79,16.9,2749355,0
+NWSA.US,D,20230426,000000,16.9,17.04,16.6,16.65,1739878,0
+NWSA.US,D,20230427,000000,16.76,17.17,16.59,17.15,1773845,0
+NWSA.US,D,20230428,000000,17.16,17.61,17.1,17.61,2753970,0
+NWSA.US,D,20230501,000000,17.52,17.655,17.33,17.37,1824047,0
+NWSA.US,D,20230502,000000,17.31,17.31,16.725,16.98,2267669,0
+NWSA.US,D,20230503,000000,17.05,17.275,17.02,17.03,1846969,0
+NWSA.US,D,20230504,000000,16.8,17,16.64,16.72,5698790,0
+NWSA.US,D,20230505,000000,16.93,17.175,16.82,17.12,1684014,0
+NWSA.US,D,20230508,000000,17.15,17.23,17,17.14,1127674,0
+NWSA.US,D,20230509,000000,17.1,17.1,16.845,16.93,2008513,0
+NWSA.US,D,20230510,000000,17.15,17.2508,16.35,16.66,3342188,0
+NWSA.US,D,20230511,000000,16.61,16.79,16.4,16.74,3907256,0
+NWSA.US,D,20230512,000000,18.24,18.63,17.59,18.16,5659781,0
+NWSA.US,D,20230515,000000,18.31,18.83,18.25,18.77,4224410,0
+NWSA.US,D,20230516,000000,18.67,18.67,18.205,18.37,2721176,0
+NWSA.US,D,20230517,000000,18.52,18.74,18.24,18.72,2276896,0
+NWSA.US,D,20230518,000000,18.72,18.81,18.515,18.77,1714570,0
+NWSA.US,D,20230519,000000,18.84,18.84,18.51,18.58,1420075,0
+NWSA.US,D,20230522,000000,18.64,18.745,18.42,18.53,1771993,0
+NWSA.US,D,20230523,000000,18.42,18.605,18.355,18.37,1633824,0
+NWSA.US,D,20230524,000000,18.24,18.335,18.095,18.22,1625697,0
+NWSA.US,D,20230525,000000,18.22,18.425,18.14,18.23,2051850,0
+NWSA.US,D,20230526,000000,18.32,18.57,18.195,18.54,1756070,0
+NWSA.US,D,20230530,000000,18.69,18.82,18.61,18.78,1818828,0
+NWSA.US,D,20230531,000000,18.7,18.71,18.17,18.31,3598117,0
+NWSA.US,D,20230601,000000,18.42,18.7,18.24,18.69,2285306,0
+NWSA.US,D,20230602,000000,18.82,18.97,18.575,18.8,1902129,0
+NWSA.US,D,20230605,000000,18.76,18.87,18.585,18.63,2224404,0
+NWSA.US,D,20230606,000000,18.65,18.98,18.585,18.95,2168740,0
+NWSA.US,D,20230607,000000,18.99,19.46,18.92,19.43,4897014,0
+NWSA.US,D,20230608,000000,19.38,19.42,18.975,19.2,2363464,0
+NWSA.US,D,20230609,000000,19.23,19.255,19.025,19.21,1783428,0
+NWSA.US,D,20230612,000000,19.2,19.28,18.95,19,4302628,0
+NWSA.US,D,20230613,000000,19.05,19.515,19.05,19.41,2540677,0
+NWSA.US,D,20230614,000000,19.46,19.695,19.175,19.26,2181369,0
+NWSA.US,D,20230615,000000,19.25,19.58,19.18,19.51,2395440,0
+NWSA.US,D,20230616,000000,19.66,19.69,19.435,19.57,3909989,0
+NWSA.US,D,20230620,000000,19.4,19.51,19.08,19.09,1672026,0
+NWSA.US,D,20230621,000000,19.07,19.3,18.925,19.27,1668645,0
+NWSA.US,D,20230622,000000,19.23,19.27,18.805,18.84,1163644,0
+NWSA.US,D,20230623,000000,18.64,18.895,18.59,18.76,2228586,0
+NWSA.US,D,20230626,000000,18.86,18.995,18.75,18.94,1178136,0
+NWSA.US,D,20230627,000000,18.95,19.38,18.895,19.23,1286842,0
+NWSA.US,D,20230628,000000,19.2,19.57,19.19,19.53,1905472,0
+NWSA.US,D,20230629,000000,19.53,19.68,19.445,19.53,1172035,0
+NWSA.US,D,20230630,000000,19.72,19.7346,19.47,19.5,1497498,0
+NWSA.US,D,20230703,000000,19.42,19.61,19.33,19.55,1123034,0
+NWSA.US,D,20230705,000000,19.4,19.53,19.205,19.5,2286685,0
+NWSA.US,D,20230706,000000,19.3,19.52,18.975,19.49,2412874,0
+NWSA.US,D,20230707,000000,19.44,19.87,19.41,19.71,2559148,0
+NWSA.US,D,20230710,000000,19.6,19.81,19.49,19.57,1791023,0
+NWSA.US,D,20230711,000000,19.68,19.93,19.48,19.92,1780066,0
+NWSA.US,D,20230712,000000,20.16,20.41,20.1,20.16,2168446,0
+NWSA.US,D,20230713,000000,20.28,20.365,20.19,20.33,1356707,0
+NWSA.US,D,20230714,000000,20.34,20.38,20.03,20.21,1308062,0
+NWSA.US,D,20230717,000000,20.18,20.47,20.035,20.4,1699340,0
+NWSA.US,D,20230718,000000,20.36,20.7,20.36,20.59,1893590,0
+NWSA.US,D,20230719,000000,20.55,20.57,20.115,20.15,2026589,0
+NWSA.US,D,20230720,000000,20.12,20.205,19.74,19.88,2424489,0
+NWSA.US,D,20230721,000000,19.96,19.965,19.61,19.65,2572322,0
+NWSA.US,D,20230724,000000,19.65,19.79,19.28,19.34,2365535,0
+NWSA.US,D,20230725,000000,19.3,19.41,19.18,19.29,2261777,0
+NWSA.US,D,20230726,000000,19.27,19.465,19.09,19.2,1495268,0
+NWSA.US,D,20230727,000000,19.45,19.545,19.2,19.27,2283368,0
+NWSA.US,D,20230728,000000,19.56,19.5601,19.2,19.38,1772212,0
+NWSA.US,D,20230731,000000,19.38,19.88,19.37,19.82,3161716,0
+NWSA.US,D,20230801,000000,19.68,19.945,19.52,19.81,2204261,0
+NWSA.US,D,20230802,000000,19.7,19.73,19.385,19.66,1711036,0
+NWSA.US,D,20230803,000000,19.49,19.82,19.42,19.71,2695937,0
+NWSA.US,D,20230804,000000,19.7,20.27,19.68,19.88,2677585,0
+NWSA.US,D,20230807,000000,20.03,20.365,19.975,20.21,2840295,0
+NWSA.US,D,20230808,000000,20.08,20.39,20,20.38,3094427,0
+NWSA.US,D,20230809,000000,20.44,20.59,20.22,20.34,2709207,0
+NWSA.US,D,20230810,000000,20.47,20.61,20.12,20.31,4137626,0
+NWSA.US,D,20230811,000000,20.64,21.29,20.41,21.24,4758277,0
+NWSA.US,D,20230814,000000,21.23,21.645,21.06,21.62,3981077,0
+NWSA.US,D,20230815,000000,21.34,21.39,20.855,20.91,2861545,0
+NWSA.US,D,20230816,000000,20.97,21.525,20.94,21.11,3403021,0
+NWSA.US,D,20230817,000000,21.15,21.22,20.76,20.78,3340074,0
+NWSA.US,D,20230818,000000,20.68,20.85,20.61,20.76,1689115,0
+NWSA.US,D,20230821,000000,20.78,20.875,20.365,20.59,2032109,0
+NWSA.US,D,20230822,000000,20.57,20.865,20.55,20.66,2247227,0
+NWSA.US,D,20230823,000000,20.69,20.955,20.665,20.87,1977563,0
+NWSA.US,D,20230824,000000,20.79,21.06,20.64,20.64,1544632,0
+NWSA.US,D,20230825,000000,20.6,20.89,20.59,20.74,1885951,0
+NWSA.US,D,20230828,000000,20.79,21.07,20.79,20.89,1840499,0
+NWSA.US,D,20230829,000000,20.9,21.27,20.84,21.22,1871054,0
+NWSA.US,D,20230830,000000,21.2,21.395,21.16,21.33,2070988,0
+NWSA.US,D,20230831,000000,21.31,21.64,21.295,21.49,3099934,0
+NWSA.US,D,20230901,000000,21.49,21.54,21.16,21.28,1779119,0
+NWSA.US,D,20230905,000000,21.05,21.23,20.93,21.19,2051885,0
+NWSA.US,D,20230906,000000,21.17,21.32,21.01,21.21,2028965,0
+NWSA.US,D,20230907,000000,21.22,21.28,20.97,21,1962414,0
+NWSA.US,D,20230908,000000,21.09,21.25,21.025,21.06,2960158,0
+NWSA.US,D,20230911,000000,21.11,21.29,21.01,21.04,1769638,0
+NWSA.US,D,20230912,000000,20.84,21.06,20.7,20.82,2035917,0
+NWSA.US,D,20230913,000000,20.93,20.94,20.22,20.29,2105963,0
+NWSA.US,D,20230914,000000,20.45,20.56,20.305,20.51,2425574,0
+NWSA.US,D,20230915,000000,20.43,20.58,20.195,20.28,3698775,0
+NWSA.US,D,20230918,000000,20.3,20.35,19.875,19.92,2662117,0
+NWSA.US,D,20230919,000000,19.91,20.02,19.865,19.95,2421876,0
+NWSA.US,D,20230920,000000,20,20.055,19.65,19.67,1924532,0
+NWSA.US,D,20230921,000000,19.63,20.295,19.45,19.92,5569471,0
+NWSA.US,D,20230922,000000,19.95,20.04,19.58,19.68,2893918,0
+NWSA.US,D,20230925,000000,19.59,19.82,19.565,19.79,2867521,0
+NWSA.US,D,20230926,000000,19.6,19.79,19.58,19.59,2293857,0
+NWSA.US,D,20230927,000000,19.75,19.81,19.535,19.65,2329573,0
+NWSA.US,D,20230928,000000,19.62,20.07,19.62,19.98,2418652,0
+NWSA.US,D,20230929,000000,20.06,20.23,19.97,20.06,2545534,0
+NWSA.US,D,20231002,000000,20.04,20.17,19.92,20,2579872,0
+NWSA.US,D,20231003,000000,19.89,20.095,19.38,19.43,2795375,0
+NWSA.US,D,20231004,000000,19.46,19.84,19.25,19.82,2681338,0
+NWSA.US,D,20231005,000000,19.77,19.91,19.585,19.7,2270836,0
+NWSA.US,D,20231006,000000,19.68,20.355,19.64,20.16,2871443,0
+NWSA.US,D,20231009,000000,20.13,20.305,19.89,20.23,2309475,0
+NWSA.US,D,20231010,000000,20.24,20.655,20.1,20.64,2957549,0
+NWSA.US,D,20231011,000000,20.71,21.075,20.69,20.9,3939726,0
+NWSA.US,D,20231012,000000,20.93,21.07,20.61,20.81,2871824,0
+NWSA.US,D,20231013,000000,20.86,21.5,20.495,20.91,8201645,0
+NWSA.US,D,20231016,000000,21.188,21.94,21.12,21.89,7209915,0
+NWSA.US,D,20231017,000000,21.93,22.26,21.66,22.23,6778365,0
+NWSA.US,D,20231018,000000,22.15,22.315,21.88,21.89,4009012,0
+NWSA.US,D,20231019,000000,21.92,21.955,21.535,21.62,3956335,0
+NWSA.US,D,20231020,000000,21.67,21.705,21.01,21.21,3797997,0
+NWSA.US,D,20231023,000000,21.16,21.425,21.03,21.1,2743561,0
+NWSA.US,D,20231024,000000,21.2,21.61,21.18,21.46,2614639,0
+NWSA.US,D,20231025,000000,21.35,21.4,20.54,20.55,3149063,0
+NWSA.US,D,20231026,000000,20.54,20.7,20.42,20.5,3032226,0
+NWSA.US,D,20231027,000000,20.5,21.185,20.11,20.22,1917649,0
+NWSA.US,D,20231030,000000,20.58,20.64,20.325,20.62,2317275,0
+NWSA.US,D,20231031,000000,20.62,20.87,20.55,20.68,3041326,0
+NWSA.US,D,20231101,000000,20.73,20.8,20.495,20.78,2377565,0
+NWSA.US,D,20231102,000000,20.92,21.48,20.9,21.25,4933462,0
+NWSA.US,D,20231103,000000,21.47,21.94,21.47,21.93,5145169,0
+NWSA.US,D,20231106,000000,21.82,21.985,21.62,21.66,2915882,0
+NWSA.US,D,20231107,000000,21.63,21.705,21.385,21.43,3052580,0
+NWSA.US,D,20231108,000000,21.39,21.705,21.36,21.41,3273671,0
+NWSA.US,D,20231109,000000,21.47,21.585,21.11,21.29,4273298,0
+NWSA.US,D,20231110,000000,20.79,21.45,20.52,20.92,5597647,0
+NWSA.US,D,20231113,000000,20.8,20.82,20.35,20.45,3127989,0
+NWSA.US,D,20231114,000000,20.84,21.11,20.81,20.96,2819277,0
+NWSA.US,D,20231115,000000,20.97,21.295,20.845,20.88,2643520,0
+NWSA.US,D,20231116,000000,20.95,21.155,20.83,21.07,2710160,0
+NWSA.US,D,20231117,000000,21.18,21.21,20.91,21.03,2206350,0
+NWSA.US,D,20231120,000000,21.04,21.36,20.95,21.28,1625107,0
+NWSA.US,D,20231121,000000,21.25,21.46,21.105,21.45,2379384,0
+NWSA.US,D,20231122,000000,21.6,21.97,21.555,21.95,2391773,0
+NWSA.US,D,20231124,000000,22.01,22.08,21.85,22.01,1165071,0
+NWSA.US,D,20231127,000000,21.97,22.425,21.825,22.39,2943391,0
+NWSA.US,D,20231128,000000,22.39,22.55,22.26,22.33,3006706,0
+NWSA.US,D,20231129,000000,22.33,22.47,22.02,22.34,2686534,0
+NWSA.US,D,20231130,000000,22.29,22.33,21.885,22.04,4690437,0
+NWSA.US,D,20231201,000000,22.1,22.28,21.995,22.15,2173659,0
+NWSA.US,D,20231204,000000,22.06,22.5,22,22.06,2369523,0
+NWSA.US,D,20231205,000000,21.93,21.93,21.52,21.77,2831030,0
+NWSA.US,D,20231206,000000,21.88,22,21.73,21.79,2002177,0
+NWSA.US,D,20231207,000000,21.92,21.985,21.65,21.95,1691716,0
+NWSA.US,D,20231208,000000,21.92,22.09,21.71,21.94,1801549,0
+NWSA.US,D,20231211,000000,22.02,22.18,21.89,22.07,1467157,0
+NWSA.US,D,20231212,000000,22.14,22.2,21.85,22,2398130,0
+NWSA.US,D,20231213,000000,21.98,22.71,21.88,22.68,3430535,0
+NWSA.US,D,20231214,000000,22.97,23.455,22.915,23.3,3639381,0
+NWSA.US,D,20231215,000000,23.31,23.48,23.095,23.4,5849344,0
+NWSA.US,D,20231218,000000,23.4,23.47,23.195,23.35,2269768,0
+NWSA.US,D,20231219,000000,23.49,23.8,23.43,23.74,1787868,0
+NWSA.US,D,20231220,000000,23.75,23.91,23.375,23.42,2133257,0
+NWSA.US,D,20231221,000000,23.58,23.74,23.43,23.7,1542326,0
+NWSA.US,D,20231222,000000,23.82,23.895,23.655,23.8,1202044,0
+NWSA.US,D,20231226,000000,23.79,24.165,23.68,24.13,1126531,0
+NWSA.US,D,20231227,000000,24.14,24.585,23.9742,24.42,1822406,0
+NWSA.US,D,20231228,000000,24.54,24.77,24.43,24.63,1750076,0
+NWSA.US,D,20231229,000000,24.51,24.81,24.49,24.55,2162542,0
+NWSA.US,D,20240102,000000,24.37,24.45,24.15,24.42,2018449,0
+NWSA.US,D,20240103,000000,24.24,24.52,24.03,24.3,2362020,0
+NWSA.US,D,20240104,000000,24.36,24.425,24.065,24.24,2735828,0
+NWSA.US,D,20240105,000000,24.26,24.655,24.26,24.43,3243919,0
+NWSA.US,D,20240108,000000,24.37,24.67,24.21,24.64,2095529,0
+NWSA.US,D,20240109,000000,24.39,24.57,24.24,24.25,1874120,0
+NWSA.US,D,20240110,000000,24.17,24.4,24.105,24.19,1604858,0
+NWSA.US,D,20240111,000000,24.2,24.27,23.895,24.22,2035813,0
+NWSA.US,D,20240112,000000,24.4,24.55,24.09,24.24,2881959,0
+NWSA.US,D,20240116,000000,24.12,24.23,23.56,23.75,2774147,0
+NWSA.US,D,20240117,000000,23.45,23.725,23.4,23.48,2460628,0
+NWSA.US,D,20240118,000000,23.48,23.665,23.285,23.58,2381813,0
+NWSA.US,D,20240119,000000,23.66,24.055,23.5,24.03,2277289,0
+NWSA.US,D,20240122,000000,24.13,24.32,24.04,24.25,2174362,0
+NWSA.US,D,20240123,000000,24.45,24.555,24.1,24.31,2439880,0
+NWSA.US,D,20240124,000000,24.57,24.755,24.49,24.63,2040598,0
+NWSA.US,D,20240125,000000,24.91,25.05,24.64,24.7,2665097,0
+NWSA.US,D,20240126,000000,24.72,24.955,24.72,24.74,1975499,0
+NWSA.US,D,20240129,000000,24.74,25.11,24.63,25.09,1860480,0
+NWSA.US,D,20240130,000000,25,25.07,24.65,24.8,3094199,0
+NWSA.US,D,20240131,000000,24.84,25.015,24.56,24.64,3373163,0
+NWSA.US,D,20240201,000000,24.69,24.78,24.31,24.77,2134338,0
+NWSA.US,D,20240202,000000,24.68,24.8,24.46,24.7,2295970,0
+NWSA.US,D,20240205,000000,24.47,24.62,24.1,24.15,5426683,0
+NWSA.US,D,20240206,000000,24.35,24.695,24.24,24.68,2339378,0
+NWSA.US,D,20240207,000000,24.68,24.75,23.72,24.27,5263697,0
+NWSA.US,D,20240208,000000,26.88,28,25.43,25.84,9683668,0
+NWSA.US,D,20240209,000000,25.94,26.185,25.7,26.04,4479972,0
+NWSA.US,D,20240212,000000,26.2,26.315,25.975,26.07,3202132,0
+NWSA.US,D,20240213,000000,25.87,25.87,25.42,25.76,3933798,0
+NWSA.US,D,20240214,000000,25.96,26.12,25.765,26.01,2709046,0
+NWSA.US,D,20240215,000000,26.05,26.69,25.985,26.5,2898499,0
+NWSA.US,D,20240216,000000,26.5,26.59,26.215,26.24,1712864,0
+NWSA.US,D,20240220,000000,26.17,26.385,26.145,26.25,3964961,0
+NWSA.US,D,20240221,000000,26.11,26.5,25.84,26.08,2653865,0
+NWSA.US,D,20240222,000000,26.29,26.54,26.1,26.51,2018868,0
+NWSA.US,D,20240223,000000,26.51,26.5825,26.39,26.43,2088355,0
+NWSA.US,D,20240226,000000,26.43,26.46,26.19,26.36,2356634,0
+NWSA.US,D,20240227,000000,26.39,26.455,26.23,26.43,1678281,0
+NWSA.US,D,20240228,000000,26.37,26.49,26.23,26.33,1823378,0
+NWSA.US,D,20240229,000000,26.6,26.95,26.433,26.88,6586480,0
+NWSA.US,D,20240301,000000,26.88,26.88,26.23,26.33,3534820,0
+NWSA.US,D,20240304,000000,26.39,26.46,25.76,25.93,3327562,0
+NWSA.US,D,20240305,000000,25.74,25.95,25.5,25.87,2788895,0
+NWSA.US,D,20240306,000000,26.11,26.135,25.855,26.03,3096318,0
+NWSA.US,D,20240307,000000,26.07,26.36,26,26.14,2535207,0
+NWSA.US,D,20240308,000000,26.21,26.59,26.21,26.34,2395343,0
+NWSA.US,D,20240311,000000,26.41,27.2,26.115,26.48,4101119,0
+NWSA.US,D,20240312,000000,26.52,26.695,26.31,26.33,2561374,0
+NWSA.US,D,20240313,000000,26.36,26.47,26.19,26.35,2974623,0
+NWSA.US,D,20240314,000000,26.26,26.28,25.925,26.09,2612298,0
+NWSA.US,D,20240315,000000,25.96,26.31,25.47,25.51,6474628,0
+NWSA.US,D,20240318,000000,25.65,25.77,25.315,25.45,3165741,0
+NWSA.US,D,20240319,000000,25.48,25.805,25.34,25.74,2231044,0
+NWSA.US,D,20240320,000000,25.64,25.96,25.62,25.91,2442739,0
+NWSA.US,D,20240321,000000,25.96,26.25,25.955,26.21,2519456,0
+NWSA.US,D,20240322,000000,26.19,26.24,25.885,25.9,1741185,0
+NWSA.US,D,20240325,000000,25.98,26.115,25.845,26.03,2075656,0
+NWSA.US,D,20240326,000000,26.15,26.3487,26.02,26.07,1926089,0
+NWSA.US,D,20240327,000000,26.24,26.475,26.05,26.29,2041063,0
+NWSA.US,D,20240328,000000,26.37,26.53,26.17,26.18,3432629,0
+NWSA.US,D,20240401,000000,26.19,26.21,25.65,25.81,2248662,0
+NWSA.US,D,20240402,000000,25.67,25.795,25.45,25.51,1875084,0
+NWSA.US,D,20240403,000000,25.51,25.765,25.315,25.75,2111299,0
+NWSA.US,D,20240404,000000,25.86,26.14,25.48,25.55,3311077,0
+NWSA.US,D,20240405,000000,25.54,25.805,25.5006,25.66,2048666,0
+NWSA.US,D,20240408,000000,25.8,25.92,25.67,25.73,2429618,0
+NWSA.US,D,20240409,000000,25.86,25.96,25.4,25.51,2921403,0
+NWSA.US,D,20240410,000000,25.13,25.4,24.79,24.83,3853558,0
+NWSA.US,D,20240411,000000,24.87,25.03,24.77,24.92,2431233,0
+NWSA.US,D,20240412,000000,24.7,24.79,24.295,24.36,2335529,0
+NWSA.US,D,20240415,000000,24.58,24.75,24.185,24.28,2219550,0
+NWSA.US,D,20240416,000000,24.13,24.255,23.935,24.1,1540220,0
+NWSA.US,D,20240417,000000,24.31,24.36,24.14,24.15,1565445,0
+NWSA.US,D,20240418,000000,24.31,24.35,23.98,24.03,1358194,0
+NWSA.US,D,20240419,000000,24.03,24.11,23.945,24.02,1433502,0
+NWSA.US,D,20240422,000000,24.21,24.535,24.095,24.43,2059666,0
+NWSA.US,D,20240423,000000,24.48,24.725,24.48,24.61,1174698,0
+NWSA.US,D,20240424,000000,24.57,24.72,24.48,24.56,1804778,0
+NWSA.US,D,20240425,000000,24.39,24.52,23.985,24.21,2004074,0
+NWSA.US,D,20240426,000000,24.17,24.32,23.99,24.22,1725029,0
+NWSA.US,D,20240429,000000,24.34,24.515,24.16,24.18,1966611,0
+NWSA.US,D,20240430,000000,24.11,24.23,23.63,23.8,4483654,0
+NWSA.US,D,20240501,000000,23.71,24.1,23.69,23.84,2930566,0
+NWSA.US,D,20240502,000000,23.93,24.065,23.735,24,2906221,0
+NWSA.US,D,20240503,000000,24.17,24.525,24.17,24.47,2640714,0
+NWSA.US,D,20240506,000000,24.53,24.63,24.22,24.56,3297987,0
+NWSA.US,D,20240507,000000,24.79,24.83,24.3,24.42,4734487,0
+NWSA.US,D,20240508,000000,24.12,24.31,23.98,24.14,5445230,0
+NWSA.US,D,20240509,000000,23.15,24.92,22.65,24.78,8134445,0
+NWSA.US,D,20240510,000000,24.8,25.07,24.59,25.03,4267492,0
+NWSA.US,D,20240513,000000,25.1888,25.555,25.09,25.46,3344646,0
+NWSA.US,D,20240514,000000,25.53,25.66,25.36,25.57,2860877,0
+NWSA.US,D,20240515,000000,25.76,26.055,25.67,25.99,2383729,0
+NWSA.US,D,20240516,000000,26.025,26.535,26.025,26.3,2772777,0
+NWSA.US,D,20240517,000000,26.41,26.41,26.12,26.29,1866501,0
+NWSA.US,D,20240520,000000,26.33,26.44,26.215,26.42,1707558,0
+NWSA.US,D,20240521,000000,26.37,26.455,26.165,26.29,1589770,0
+NWSA.US,D,20240522,000000,26.26,26.33,25.94,25.95,2728514,0
+NWSA.US,D,20240523,000000,26.51,26.66,25.83,25.88,2675242,0
+NWSA.US,D,20240524,000000,25.98,26.8,25.88,26.74,2080322,0
+NWSA.US,D,20240528,000000,26.77,26.94,26.55,26.63,3117236,0
+NWSA.US,D,20240529,000000,26.39,26.74,26.39,26.63,1887143,0
+NWSA.US,D,20240530,000000,26.7,26.96,26.52,26.92,1969339,0
+NWSA.US,D,20240531,000000,26.81,27.21,26.74,27.19,3787315,0
+NWSA.US,D,20240603,000000,27.39,27.47,27.09,27.29,1957779,0
+NWSA.US,D,20240604,000000,27.18,27.45,27.05,27.23,2512041,0
+NWSA.US,D,20240605,000000,27.26,27.915,27.16,27.89,2168777,0
+NWSA.US,D,20240606,000000,27.86,27.92,27.665,27.71,2340842,0
+NWSA.US,D,20240607,000000,27.61,27.61,27.12,27.19,3109344,0
+NWSA.US,D,20240610,000000,27.07,27.25,26.98,27.21,1412103,0
+NWSA.US,D,20240611,000000,27.09,27.45,27.085,27.35,1618040,0
+NWSA.US,D,20240612,000000,27.67,27.74,27.42,27.55,1338634,0
+NWSA.US,D,20240613,000000,27.45,27.45,27,27.19,1235412,0
+NWSA.US,D,20240614,000000,27.02,27.155,26.775,27.08,2442679,0
+NWSA.US,D,20240617,000000,27.08,27.08,26.735,26.86,1780542,0
+NWSA.US,D,20240618,000000,26.8,27.12,26.6,27.01,1988930,0
+NWSA.US,D,20240620,000000,26.92,27.22,26.835,26.9,1901340,0
+NWSA.US,D,20240621,000000,26.96,27.13,26.6,26.85,8483724,0
+NWSA.US,D,20240624,000000,26.96,27.53,26.915,27.51,2594041,0
+NWSA.US,D,20240625,000000,27.52,27.89,27.36,27.87,2438929,0
+NWSA.US,D,20240626,000000,27.87,27.99,27.68,27.87,1780894,0
+NWSA.US,D,20240627,000000,27.88,27.92,27.63,27.69,2004116,0
+NWSA.US,D,20240628,000000,27.66,27.94,27.41,27.57,4829023,0
+NWSA.US,D,20240701,000000,27.56,27.86,27.275,27.29,2042877,0
+NWSA.US,D,20240702,000000,27.16,27.645,27.092,27.63,2368151,0
+NWSA.US,D,20240703,000000,27.66,27.83,27.61,27.66,1063313,0
+NWSA.US,D,20240705,000000,27.61,27.65,27.3905,27.48,1772547,0
+NWSA.US,D,20240708,000000,27.65,27.77,27.17,27.25,2556125,0
+NWSA.US,D,20240709,000000,27.21,27.88,27.07,27.72,3186710,0
+NWSA.US,D,20240710,000000,27.83,27.9,27.63,27.79,1674383,0
+NWSA.US,D,20240711,000000,27.95,28.03,27.81,27.84,2112467,0
+NWSA.US,D,20240712,000000,27.92,28.09,27.695,27.74,3380417,0
+NWSA.US,D,20240715,000000,27.74,27.93,27.53,27.7,2502064,0
+NWSA.US,D,20240716,000000,27.8,28.62,27.75,28.44,4387917,0
+NWSA.US,D,20240717,000000,28.38,28.49,27.87,27.99,3877780,0
+NWSA.US,D,20240718,000000,28.02,28.13,27.68,27.78,2286800,0
+NWSA.US,D,20240719,000000,27.77,27.845,27.245,27.37,3194861,0
+NWSA.US,D,20240722,000000,27.5,27.87,27.21,27.73,2333604,0
+NWSA.US,D,20240723,000000,27.69,28.2,27.5753,28.1,2269546,0
+NWSA.US,D,20240724,000000,28.03,28.03,27.29,27.31,1793798,0
+NWSA.US,D,20240725,000000,27.44,27.645,27.145,27.15,2145521,0
+NWSA.US,D,20240726,000000,27.34,27.64,27.05,27.49,2204904,0
+NWSA.US,D,20240729,000000,27.7,27.8,27.55,27.69,1628241,0
+NWSA.US,D,20240730,000000,27.8,27.83,27.26,27.42,2344976,0
+NWSA.US,D,20240731,000000,27.66,27.75,27.47,27.58,3497392,0
+NWSA.US,D,20240801,000000,27.73,27.805,26.945,27.17,2663740,0
+NWSA.US,D,20240802,000000,26.76,26.965,25.99,26.3,3073722,0
+NWSA.US,D,20240805,000000,25.95,25.95,25.135,25.41,3575732,0
+NWSA.US,D,20240806,000000,25.53,26.16,25.41,26.06,5465482,0
+NWSA.US,D,20240807,000000,26.42,26.48,25.92,26.04,4195332,0
+NWSA.US,D,20240808,000000,26.13,26.935,26,26.78,4232541,0
+NWSA.US,D,20240809,000000,27.1,27.955,26.9,27.74,5104490,0
+NWSA.US,D,20240812,000000,27.63,27.83,27.06,27.11,2996975,0
+NWSA.US,D,20240813,000000,27.17,27.665,27.08,27.54,2644071,0
+NWSA.US,D,20240814,000000,27.49,27.6,27.29,27.32,1640902,0
+NWSA.US,D,20240815,000000,27.34,27.68,27.29,27.58,3741812,0
+NWSA.US,D,20240816,000000,27.45,27.63,27.35,27.4,2712265,0
+NWSA.US,D,20240819,000000,27.45,27.82,27.38,27.82,1597115,0
+NWSA.US,D,20240820,000000,27.82,27.93,27.25,27.39,1964808,0
+NWSA.US,D,20240821,000000,27.57,27.79,27.39,27.77,1443365,0
+NWSA.US,D,20240822,000000,27.92,27.93,27.69,27.84,1735809,0
+NWSA.US,D,20240823,000000,28.08,28.265,27.93,28.14,1350331,0
+NWSA.US,D,20240826,000000,28.21,28.46,27.99,28.02,1193105,0
+NWSA.US,D,20240827,000000,28.02,28.14,27.775,27.98,1304462,0
+NWSA.US,D,20240828,000000,27.98,28.48,27.97,28.08,1355740,0
+NWSA.US,D,20240829,000000,28.11,28.29,27.72,27.85,2895083,0
+NWSA.US,D,20240830,000000,27.97,28.36,27.951,28.33,2306296,0
+NWSA.US,D,20240903,000000,28.08,28.19,26.82,26.97,4278881,0
+NWSA.US,D,20240904,000000,26.93,27.6,26.885,27.14,2653910,0
+NWSA.US,D,20240905,000000,27.17,27.23,26.66,26.93,2248529,0
+NWSA.US,D,20240906,000000,27,27.18,26.455,26.57,2962317,0
+NWSA.US,D,20240909,000000,26.63,26.82,26.545,26.6,2069287,0
+NWSA.US,D,20240910,000000,26.72,26.775,26.1,26.38,3489394,0
+NWSA.US,D,20240911,000000,26.24,26.29,25.715,25.95,2311937,0
+NWSA.US,D,20240912,000000,25.91,26.045,25.735,25.96,2373543,0
+NWSA.US,D,20240913,000000,26.1,26.26,26.05,26.14,2025002,0
+NWSA.US,D,20240916,000000,26.14,26.18,25.88,26.09,2392957,0
+NWSA.US,D,20240917,000000,26.2,26.595,26.1,26.34,2374354,0
+NWSA.US,D,20240918,000000,26.38,26.87,26.34,26.45,2442754,0
+NWSA.US,D,20240919,000000,26.87,26.96,26.52,26.54,1803673,0
+NWSA.US,D,20240920,000000,26.53,26.6,26.035,26.34,7065685,0
+NWSA.US,D,20240923,000000,26.32,26.57,26.23,26.49,2016889,0
+NWSA.US,D,20240924,000000,26.49,26.71,26.44,26.71,1425123,0
+NWSA.US,D,20240925,000000,26.69,26.76,26.205,26.25,1623686,0
+NWSA.US,D,20240926,000000,26.44,26.54,26.29,26.38,1650102,0
+NWSA.US,D,20240927,000000,26.57,26.77,26.42,26.5,1488720,0
+NWSA.US,D,20240930,000000,26.51,26.72,26.285,26.63,3560929,0
+NWSA.US,D,20241001,000000,26.61,26.73,26.155,26.41,2631555,0
+NWSA.US,D,20241002,000000,26.068,26.485,26.068,26.19,1285403,0
+NWSA.US,D,20241003,000000,26.07,26.18,25.89,26.02,1571938,0
+NWSA.US,D,20241004,000000,26.23,26.445,25.995,26.14,1128026,0
+NWSA.US,D,20241007,000000,26,26.165,25.935,25.99,1648424,0
+NWSA.US,D,20241008,000000,26.05,26.08,25.55,25.91,2675819,0
+NWSA.US,D,20241009,000000,25.94,26.44,25.93,26.28,2105462,0
+NWSA.US,D,20241010,000000,26.24,26.32,25.655,25.68,2039093,0
+NWSA.US,D,20241011,000000,25.66,26.12,25.66,25.93,1859516,0
+NWSA.US,D,20241014,000000,25.99,26.105,25.78,26.04,1494356,0
+NWSA.US,D,20241015,000000,26.18,26.74,26.05,26.47,2688135,0
+NWSA.US,D,20241016,000000,26.55,26.62,26.355,26.37,1692754,0
+NWSA.US,D,20241017,000000,26.42,26.58,26.26,26.44,1364235,0
+NWSA.US,D,20241018,000000,26.49,26.51,26.29,26.33,2255001,0
+NWSA.US,D,20241021,000000,26.27,26.59,26.265,26.33,1261358,0
+NWSA.US,D,20241022,000000,26.28,26.43,25.99,26.11,1902056,0
+NWSA.US,D,20241023,000000,26.11,26.2,25.79,25.88,1733284,0
+NWSA.US,D,20241024,000000,25.9,26.055,25.8,25.95,1576966,0
+NWSA.US,D,20241025,000000,25.99,26.2,25.935,25.99,1479341,0
+NWSA.US,D,20241028,000000,26.22,26.63,26.03,26.51,3403086,0
+NWSA.US,D,20241029,000000,26.51,27.375,26.43,27.33,2787244,0
+NWSA.US,D,20241030,000000,27.3,27.74,27.26,27.28,1967945,0
+NWSA.US,D,20241031,000000,27.25,27.375,27.1,27.25,3614977,0
+NWSA.US,D,20241101,000000,27.21,27.43,27.05,27.32,2326668,0
+NWSA.US,D,20241104,000000,27.55,27.72,27.32,27.42,2279925,0
+NWSA.US,D,20241105,000000,27.31,27.945,27.31,27.85,2099332,0
+NWSA.US,D,20241106,000000,28.75,29.13,28.67,28.95,2234535,0
+NWSA.US,D,20241107,000000,29,29.34,28.93,29.16,3088248,0
+NWSA.US,D,20241108,000000,28.86,30.035,28.52,29.52,4388274,0
+NWSA.US,D,20241111,000000,29.52,29.99,29.18,29.23,3637870,0
+NWSA.US,D,20241112,000000,29.25,29.505,29.1,29.33,3800735,0
+NWSA.US,D,20241113,000000,29.5,29.58,28.835,28.85,2241727,0
+NWSA.US,D,20241114,000000,28.66,29.16,28.54,29.11,3439878,0
+NWSA.US,D,20241115,000000,29.04,29.35,28.61,28.62,3945455,0
+NWSA.US,D,20241118,000000,28.65,28.88,28.51,28.61,3044614,0
+NWSA.US,D,20241119,000000,28.22,28.84,28.22,28.8,3528206,0
+NWSA.US,D,20241120,000000,28.82,29.21,28.725,29.15,3981525,0
+NWSA.US,D,20241121,000000,29.25,29.62,28.72,29.54,3105420,0
+NWSA.US,D,20241122,000000,29.53,29.895,29.45,29.49,3412308,0
+NWSA.US,D,20241125,000000,29.55,29.67,29.39,29.46,4575446,0
+NWSA.US,D,20241126,000000,29.37,29.52,29.185,29.28,1616778,0
+NWSA.US,D,20241127,000000,29.3,29.41,29.01,29.05,1808587,0
+NWSA.US,D,20241129,000000,28.99,29.47,28.99,29.35,1508951,0
+NWSA.US,D,20241202,000000,29.24,29.545,29.15,29.45,3694186,0
+NWSA.US,D,20241203,000000,29.57,29.945,29.38,29.86,2581978,0
+NWSA.US,D,20241204,000000,29.86,29.95,29.56,29.65,2267438,0
+NWSA.US,D,20241205,000000,29.5,29.85,29.48,29.52,2404318,0
+NWSA.US,D,20241206,000000,29.38,29.49,29.21,29.35,1389441,0
+NWSA.US,D,20241209,000000,29.34,29.555,29.26,29.38,1714077,0
+NWSA.US,D,20241210,000000,29.41,29.445,29.005,29.06,2233134,0
+NWSA.US,D,20241211,000000,29.22,29.38,28.925,29.07,2939920,0
+NWSA.US,D,20241212,000000,29,29.26,28.94,28.98,1661908,0
+NWSA.US,D,20241213,000000,28.88,28.935,28.555,28.61,1288218,0
+NWSA.US,D,20241216,000000,28.61,28.92,28.43,28.65,1641249,0
+NWSA.US,D,20241217,000000,28.5,28.72,28.24,28.25,2155912,0
+NWSA.US,D,20241218,000000,28.39,28.61,27.65,27.68,2053636,0
+NWSA.US,D,20241219,000000,27.72,28.23,27.6,27.61,1817448,0
+NWSA.US,D,20241220,000000,27.49,27.97,27.46,27.86,5791419,0
+NWSA.US,D,20241223,000000,27.97,28.27,27.89,28.05,2025842,0
+NWSA.US,D,20241224,000000,28.14,28.26,27.95,28.25,877558,0
+NWSA.US,D,20241226,000000,28.08,28.16,27.955,28.15,1351984,0
+NWSA.US,D,20241227,000000,27.99,28.11,27.69,27.79,1570293,0
+NWSA.US,D,20241230,000000,27.58,27.61,27.12,27.48,1821547,0
+NWSA.US,D,20241231,000000,27.63,27.78,27.48,27.54,1622984,0
+NWSA.US,D,20250102,000000,27.6,27.8,27.41,27.46,2101760,0
+NWSA.US,D,20250103,000000,27.61,27.61,27.132,27.55,1683703,0
+NWSA.US,D,20250106,000000,27.54,27.89,27.34,27.44,2189498,0
+NWSA.US,D,20250107,000000,27.6,27.825,27.44,27.6,2369911,0
+NWSA.US,D,20250108,000000,27.6,28.05,27.17,27.47,2669133,0
+NWSA.US,D,20250110,000000,27.36,27.555,26.97,26.98,2397011,0
+NWSA.US,D,20250113,000000,26.95,27.46,26.78,27.44,2910819,0
+NWSA.US,D,20250114,000000,27.59,27.745,27.38,27.55,2381403,0
+NWSA.US,D,20250115,000000,27.92,28.01,27.5,27.56,3935176,0
+NWSA.US,D,20250116,000000,27.515,27.8,27.455,27.5,1595017,0
+NWSA.US,D,20250117,000000,27.77,27.81,27.405,27.43,2505964,0
+NWSA.US,D,20250121,000000,27.51,27.975,27.425,27.86,2166141,0
+NWSA.US,D,20250122,000000,27.85,28.09,27.73,27.82,2209287,0
+NWSA.US,D,20250123,000000,27.86,27.91,27.68,27.87,2167641,0
+NWSA.US,D,20250124,000000,27.87,28.29,27.835,28.08,1678751,0
+NWSA.US,D,20250127,000000,28.03,28.46,27.81,28.44,2675045,0
+NWSA.US,D,20250128,000000,28.44,28.44,28.09,28.15,2562976,0
+NWSA.US,D,20250129,000000,28.18,28.49,27.9,28.2,2212678,0
+NWSA.US,D,20250130,000000,28.43,28.66,27.96,28.08,2832545,0
+NWSA.US,D,20250131,000000,28.17,28.255,28.03,28.12,3373030,0
+NWSA.US,D,20250203,000000,27.86,28.24,27.7,28.08,3030421,0
+NWSA.US,D,20250204,000000,28.55,28.66,28.35,28.52,3315258,0
+NWSA.US,D,20250205,000000,28.55,28.89,28.31,28.78,4038843,0
+NWSA.US,D,20250206,000000,29.35,29.46,27.95,28.5,6970818,0
+NWSA.US,D,20250207,000000,28.73,29.11,28.475,29.04,4432394,0
+NWSA.US,D,20250210,000000,29.13,29.49,29.06,29.18,3033463,0
+NWSA.US,D,20250211,000000,28.66,29.63,28.66,29.45,2279023,0
+NWSA.US,D,20250212,000000,29.21,29.4,28.9,29.36,2136857,0
+NWSA.US,D,20250213,000000,29.38,29.575,29.245,29.51,1933704,0
+NWSA.US,D,20250214,000000,29.66,30.25,29.63,30.21,2641047,0
+NWSA.US,D,20250218,000000,30.31,30.31,29.875,30.21,1927675,0
+NWSA.US,D,20250219,000000,30.33,30.69,30.11,30.49,2737742,0
+NWSA.US,D,20250220,000000,30.38,30.43,28.405,28.85,5966372,0
+NWSA.US,D,20250221,000000,28.94,28.97,28.39,28.53,3541143,0
+NWSA.US,D,20250224,000000,28.79,28.79,28.37,28.46,3174559,0
+NWSA.US,D,20250225,000000,28.58,28.77,28.185,28.36,2434338,0
+NWSA.US,D,20250226,000000,28.34,28.42,27.98,28.08,2801904,0
+NWSA.US,D,20250227,000000,28.17,28.42,27.98,28.06,2618612,0
+NWSA.US,D,20250228,000000,28.27,28.68,28,28.62,5396919,0
+NWSA.US,D,20250303,000000,28.67,29.05,28.295,28.47,4506937,0
+NWSA.US,D,20250304,000000,28.45,28.475,27.69,28.06,4434912,0
+NWSA.US,D,20250305,000000,27.91,28.3,27.565,28.14,2976058,0
+NWSA.US,D,20250306,000000,27.94,29.07,27.87,28.26,3609735,0
+NWSA.US,D,20250307,000000,28.03,28.26,27.5,27.96,2403504,0
+NWSA.US,D,20250310,000000,27.67,27.95,27.175,27.35,3170492,0
+NWSA.US,D,20250311,000000,27.15,27.325,26.805,26.94,3264468,0
+NWSA.US,D,20250312,000000,27.05,27.21,26.665,26.77,3188507,0
+NWSA.US,D,20250313,000000,26.78,26.9302,26.25,26.29,3049939,0
+NWSA.US,D,20250314,000000,26.62,27.075,26.44,26.98,2755292,0
+NWSA.US,D,20250317,000000,26.88,27.32,26.88,27.15,2930701,0
+NWSA.US,D,20250318,000000,27.16,27.16,26.645,26.8,3229896,0
+NWSA.US,D,20250319,000000,26.82,27.42,26.8,27.16,3281183,0
+NWSA.US,D,20250320,000000,27.02,27.26,26.95,27.16,3537990,0
+NWSA.US,D,20250321,000000,27,27.25,26.775,27.04,6211771,0
+NWSA.US,D,20250324,000000,27.34,27.37,27.075,27.3,3198729,0
+NWSA.US,D,20250325,000000,27.27,27.66,27.19,27.46,2667852,0
+NWSA.US,D,20250326,000000,27.51,27.745,27.395,27.47,2879869,0
+NWSA.US,D,20250327,000000,27.33,27.45,26.92,26.94,3726988,0
+NWSA.US,D,20250328,000000,26.97,27.52,26.445,26.59,3267425,0
+NWSA.US,D,20250331,000000,26.89,27.38,26.44,27.22,14343839,0
+NWSA.US,D,20250401,000000,27.02,27.435,26.795,27,4326428,0
+NWSA.US,D,20250402,000000,26.78,27.12,26.04,27.06,2972594,0
+NWSA.US,D,20250403,000000,26.26,26.765,25.925,26.07,6478997,0
+NWSA.US,D,20250404,000000,25.36,25.88,24.49,24.58,5836154,0
+NWSA.US,D,20250407,000000,24.16,25.135,23.38,24.08,6815983,0
+NWSA.US,D,20250408,000000,24.84,24.96,23.69,23.97,4801472,0
+NWSA.US,D,20250409,000000,23.78,26.34,23.625,26.18,5012253,0
+NWSA.US,D,20250410,000000,25.95,26.02,24.71,25.59,3701916,0
+NWSA.US,D,20250411,000000,25.52,26.255,25.41,26.19,3424746,0
+NWSA.US,D,20250414,000000,26.33,26.5,26.05,26.28,2692671,0
+NWSA.US,D,20250415,000000,26.4,26.57,26.27,26.38,2044155,0
+NWSA.US,D,20250416,000000,26.19,26.65,25.435,25.67,3058929,0
+NWSA.US,D,20250417,000000,25.87,25.97,25.65,25.86,2980969,0
+NWSA.US,D,20250421,000000,25.64,25.72,25.075,25.35,1999124,0
+NWSA.US,D,20250422,000000,25.64,26.19,25.53,26.18,2818879,0
+NWSA.US,D,20250423,000000,26.73,27.24,26.355,26.53,2667533,0
+NWSA.US,D,20250424,000000,26.51,26.945,26.405,26.84,3168108,0
+NWSA.US,D,20250425,000000,26.75,27.15,26.53,27.13,1889082,0
+NWSA.US,D,20250428,000000,27.15,27.22,26.735,26.92,3740985,0
+NWSA.US,D,20250429,000000,26.97,27.18,26.8,27.12,2080231,0
+NWSA.US,D,20250430,000000,26.99,27.205,26.48,27.12,2755169,0
+NWSA.US,D,20250501,000000,26.11,27.305,26.11,27.06,3020758,0
+NWSA.US,D,20250502,000000,27.37,27.64,27.095,27.58,1938620,0
+NWSA.US,D,20250505,000000,27.33,27.84,27.07,27.72,3549201,0
+NWSA.US,D,20250506,000000,27.55,27.86,27.5,27.73,2328960,0
+NWSA.US,D,20250507,000000,27.96,28.265,27.76,28.18,4874709,0
+NWSA.US,D,20250508,000000,28.27,28.82,28.19,28.48,3920892,0
+NWSA.US,D,20250509,000000,28.8,28.93,27.89,28.06,4454906,0
+NWSA.US,D,20250512,000000,28.78,28.78,28.045,28.28,3934694,0
+NWSA.US,D,20250513,000000,28,28.665,27.99,28.22,3289444,0
+NWSA.US,D,20250514,000000,28.17,28.38,28.05,28.27,3374575,0
+NWSA.US,D,20250515,000000,28.24,28.465,28.075,28.15,2999638,0
+NWSA.US,D,20250516,000000,28.15,28.375,27.92,28.32,3315353,0
+NWSA.US,D,20250519,000000,28.15,28.345,28.055,28.33,2529353,0
+NWSA.US,D,20250520,000000,28.25,28.385,28.165,28.33,2120102,0
+NWSA.US,D,20250521,000000,28.14,28.355,27.93,27.94,2658425,0
+NWSA.US,D,20250522,000000,27.94,28.37,27.61,27.65,2432865,0
+NWSA.US,D,20250523,000000,27.34,27.985,27.24,27.9,3307355,0
+NWSA.US,D,20250527,000000,28.21,28.295,27.96,28.25,4883678,0
+NWSA.US,D,20250528,000000,28.16,28.515,28.12,28.34,2632029,0
+NWSA.US,D,20250529,000000,28.34,28.43,27.99,28.4,2495377,0
+NWSA.US,D,20250530,000000,28.26,28.35,27.975,28.24,6253648,0
+NWSA.US,D,20250602,000000,28.06,28.15,27.705,28.08,3192486,0
+NWSA.US,D,20250603,000000,27.88,28.08,27.825,27.94,4169472,0
+NWSA.US,D,20250604,000000,27.87,28.04,27.7,27.85,2586279,0
+NWSA.US,D,20250605,000000,27.93,28.04,27.755,27.86,2479422,0
+NWSA.US,D,20250606,000000,28.07,28.125,27.62,27.81,3456587,0
+NWSA.US,D,20250609,000000,27.78,27.8655,27.535,27.76,3211072,0
+NWSA.US,D,20250610,000000,27.76,28.015,27.68,27.96,2549106,0
+NWSA.US,D,20250611,000000,28.01,28.09,27.745,27.88,2582628,0
+NWSA.US,D,20250612,000000,27.74,27.88,27.56,27.67,2063816,0
+NWSA.US,D,20250613,000000,27.47,27.53,27.25,27.42,2606166,0
+NWSA.US,D,20250616,000000,27.58,28.275,27.57,28.24,2993245,0
+NWSA.US,D,20250617,000000,28.19,28.275,27.61,27.76,3432390,0
+NWSA.US,D,20250618,000000,27.73,28.26,27.61,28.06,3067645,0
+NWSA.US,D,20250620,000000,28.43,28.62,28.16,28.35,15258020,0
+NWSA.US,D,20250623,000000,28.43,28.87,28.28,28.86,2705331,0
+NWSA.US,D,20250624,000000,29.04,29.33,28.84,29.25,3627651,0
+NWSA.US,D,20250625,000000,29.2,29.505,29.13,29.4,3176969,0
+NWSA.US,D,20250626,000000,29.42,29.685,29.21,29.54,3552636,0
+NWSA.US,D,20250627,000000,29.62,29.625,29.31,29.43,5142485,0
+NWSA.US,D,20250630,000000,29.64,29.82,29.5,29.72,3165965,0
+NWSA.US,D,20250701,000000,29.69,29.915,29.44,29.73,2376362,0
+NWSA.US,D,20250702,000000,29.69,29.81,29.4,29.61,2498811,0
+NWSA.US,D,20250703,000000,29.64,29.92,29.57,29.74,1405234,0
+NWSA.US,D,20250707,000000,29.72,29.79,29.275,29.37,2699184,0
+NWSA.US,D,20250708,000000,29.37,29.59,29.335,29.47,2643857,0
+NWSA.US,D,20250709,000000,29.52,29.57,29.285,29.39,1722246,0
+NWSA.US,D,20250710,000000,29.4,29.745,29.24,29.66,2510239,0
+NWSA.US,D,20250711,000000,29.58,29.695,29.46,29.54,1793876,0
+NWSA.US,D,20250714,000000,29.54,29.79,29.46,29.73,1755879,0
+NWSA.US,D,20250715,000000,30.335,30.75,29.65,29.67,4258944,0
+NWSA.US,D,20250716,000000,29.8,29.93,29.42,29.88,2628243,0
+NWSA.US,D,20250717,000000,29.79,30.19,29.7,30.17,3242502,0
+NWSA.US,D,20250718,000000,30.32,30.37,29.8,29.86,2741007,0
+NWSA.US,D,20250721,000000,29.82,29.97,29.13,29.16,3004723,0
+NWSA.US,D,20250722,000000,29.24,29.595,29.205,29.43,2456324,0
+NWSA.US,D,20250723,000000,29.43,29.52,29.305,29.42,2371598,0
+NWSA.US,D,20250724,000000,29.32,29.605,29.18,29.35,2143596,0
+NWSA.US,D,20250725,000000,29.35,29.595,29.26,29.53,2332366,0
+NWSA.US,D,20250728,000000,29.48,29.535,29.33,29.37,2330209,0
+NWSA.US,D,20250729,000000,29.48,29.48,29.155,29.22,2366539,0
+NWSA.US,D,20250730,000000,29.27,29.505,29.15,29.3,2664870,0
+NWSA.US,D,20250731,000000,29.24,29.465,29.175,29.32,2557583,0
+NWSA.US,D,20250801,000000,29.21,29.245,28.66,29.09,2872116,0
+NWSA.US,D,20250804,000000,29.13,29.525,29.01,29.51,3014421,0
+NWSA.US,D,20250805,000000,29.44,29.515,29.15,29.29,4537570,0
+NWSA.US,D,20250806,000000,29.8,30.08,28.695,29.43,6538799,0
+NWSA.US,D,20250807,000000,29.63,30.115,28.9,28.97,4479810,0
+NWSA.US,D,20250808,000000,28.97,29.09,28.49,28.52,3740108,0
+NWSA.US,D,20250811,000000,28.59,28.86,28.21,28.38,4021633,0
+NWSA.US,D,20250812,000000,28.38,28.89,28.38,28.82,3853898,0
+NWSA.US,D,20250813,000000,28.92,29.64,28.82,29.62,3931120,0
+NWSA.US,D,20250814,000000,29.52,29.98,29.36,29.8,2855134,0
+NWSA.US,D,20250815,000000,29.94,29.94,29.4,29.47,7741770,0
+NWSA.US,D,20250818,000000,29.43,29.615,29.3,29.53,2718398,0
+NWSA.US,D,20250819,000000,29.68,29.85,29.4701,29.85,2484013,0
+NWSA.US,D,20250820,000000,29.88,30.07,29.5,29.61,2421921,0
+NWSA.US,D,20250821,000000,29.48,29.835,29.435,29.74,2336971,0
+NWSA.US,D,20250822,000000,29.93,30.645,29.52,30.5,2448427,0
+NWSA.US,D,20250825,000000,30.38,30.56,30.13,30.14,1959286,0
+NWSA.US,D,20250826,000000,30.2,30.2,29.31,29.73,3022070,0
+NWSA.US,D,20250827,000000,29.64,29.885,29.575,29.66,1739124,0
+NWSA.US,D,20250828,000000,29.69,30.015,29.375,29.48,1708522,0
+NWSA.US,D,20250829,000000,29.46,29.54,29.235,29.41,2068690,0
+NWSA.US,D,20250902,000000,29.09,29.285,28.755,28.85,4671096,0
+NWSA.US,D,20250903,000000,28.72,28.975,28.005,28.94,4479858,0
+NWSA.US,D,20250904,000000,29.02,29.315,28.695,29.3,3666090,0
+NWSA.US,D,20250905,000000,29.33,29.755,29.19,29.44,3321313,0
+NWSA.US,D,20250908,000000,29.43,30.04,29.15,29.94,3796384,0
+NWSA.US,D,20250909,000000,29.35,29.635,28.83,29.42,11041589,0
+NWSA.US,D,20250910,000000,29.21,29.385,28.715,28.77,4806200,0
+NWSA.US,D,20250911,000000,28.8,29.56,28.66,29.52,5649302,0
+NWSA.US,D,20250912,000000,29.61,29.61,29.18,29.23,4752389,0
+NWSA.US,D,20250915,000000,29.5,29.92,29.28,29.89,4263314,0
+NWSA.US,D,20250916,000000,29.87,29.895,29.46,29.73,5085192,0
+NWSA.US,D,20250917,000000,29.81,30.505,29.765,30.23,5312040,0
+NWSA.US,D,20250918,000000,30.32,30.735,30.095,30.45,2591482,0
+NWSA.US,D,20250919,000000,30.52,30.86,30.385,30.62,6983396,0
+NWSA.US,D,20250922,000000,30.67,30.88,30.51,30.81,3333613,0
+NWSA.US,D,20250923,000000,30.84,30.945,30.505,30.58,2708295,0
+NWSA.US,D,20250924,000000,30.58,30.7475,30.22,30.23,3791511,0
+NWSA.US,D,20250925,000000,30.3,30.44,30.07,30.175,2755935,0
+NWSA.US,D,20250926,000000,30.25,30.545,30.14,30.45,2594702,0
+NWSA.US,D,20250929,000000,30.54,31.11,30.28,31.03,4021009,0
+NWSA.US,D,20250930,000000,31.05,31.61,30.645,30.71,15257689,0
+NWSA.US,D,20251001,000000,30.56,30.56,28.94,28.95,6912804,0
+NWSA.US,D,20251002,000000,28.86,29.12,28.54,28.55,3911313,0
+NWSA.US,D,20251003,000000,28.6,28.855,28.24,28.38,4145935,0
+NWSA.US,D,20251006,000000,28.545,28.545,27.795,28.06,3880058,0
+NWSA.US,D,20251007,000000,28.05,28.12,27.345,27.38,3651847,0
+NWSA.US,D,20251008,000000,27.37,27.39,26.815,27.02,3489317,0
+NWSA.US,D,20251009,000000,26.99,26.99,26.43,26.46,3383170,0
+NWSA.US,D,20251010,000000,26.5,26.7291,25.75,25.78,3196008,0
+NWSA.US,D,20251013,000000,25.88,26.15,25.74,26.09,3407046,0
+NWSA.US,D,20251014,000000,25.92,26.66,25.905,26.64,4928538,0
+NWSA.US,D,20251015,000000,26.76,27.12,26.475,26.57,3572151,0
+NWSA.US,D,20251016,000000,26.6,26.7,25.875,25.91,2564884,0
+NWSA.US,D,20251017,000000,25.96,26.17,25.7,26.02,2205724,0
+NWSA.US,D,20251020,000000,26.15,26.625,26.05,26.44,2997530,0
+NWSA.US,D,20251021,000000,26.39,26.625,26.3,26.38,2226731,0
+NWSA.US,D,20251022,000000,26.42,26.61,26.19,26.25,2356614,0
+NWSA.US,D,20251023,000000,26.25,26.51,26.135,26.4,2716092,0
+NWSA.US,D,20251024,000000,26.5,26.6,26.31,26.32,2101693,0
+NWSA.US,D,20251027,000000,26.5,26.85,26.48,26.75,3951446,0
+NWSA.US,D,20251028,000000,26.81,27.005,26.62,26.68,2679305,0
+NWSA.US,D,20251029,000000,26.62,26.62,25.99,26.05,3189068,0
+NWSA.US,D,20251030,000000,26.07,26.53,25.765,26.48,2738981,0
+NWSA.US,D,20251031,000000,26.4,26.57,26.23,26.5,3706764,0
+NWSA.US,D,20251103,000000,26.42,26.42,25.775,25.99,4605536,0
+NWSA.US,D,20251104,000000,26.04,26.26,25.765,25.8,4190897,0
+NWSA.US,D,20251105,000000,25.77,25.925,25.61,25.64,4583630,0
+NWSA.US,D,20251106,000000,25.57,25.888,25.01,25.08,6104165,0
+NWSA.US,D,20251107,000000,25.36,26.74,24.79,26.72,6327521,0
+NWSA.US,D,20251110,000000,26.85,27.005,26.5,26.8,5059005,0
+NWSA.US,D,20251111,000000,26.75,27.045,26.635,26.83,4201094,0
+NWSA.US,D,20251112,000000,26.71,26.87,26.575,26.82,3557117,0
+NWSA.US,D,20251113,000000,26.57,26.85,26.15,26.27,4795505,0
+NWSA.US,D,20251114,000000,26.23,26.34,25.72,26.15,4198978,0
+NWSA.US,D,20251117,000000,26.09,26.16,25.335,25.48,3711553,0
+NWSA.US,D,20251118,000000,25.37,25.59,25.14,25.31,4772230,0
+NWSA.US,D,20251119,000000,25.26,25.33,24.935,24.97,4420187,0
+NWSA.US,D,20251120,000000,25.2,25.46,24.78,24.8,4204403,0
+NWSA.US,D,20251121,000000,24.97,25.815,24.94,25.69,4076495,0
+NWSA.US,D,20251124,000000,25.38,25.67,25.15,25.23,6971800,0
+NWSA.US,D,20251125,000000,25.48,25.63,25.13,25.41,3336184,0
+NWSA.US,D,20251126,000000,25.37,25.61,25.29,25.58,3115070,0
+NWSA.US,D,20251128,000000,25.64,25.88,25.585,25.68,1748067,0
+NWSA.US,D,20251201,000000,25.6,25.855,25.39,25.52,2699411,0
+NWSA.US,D,20251202,000000,25.54,25.55,25.15,25.4,3032901,0
+NWSA.US,D,20251203,000000,25.51,25.645,25.405,25.56,2185239,0
+NWSA.US,D,20251204,000000,25.61,25.75,25.39,25.63,2466998,0
+NWSA.US,D,20251205,000000,25.62,26.135,25.43,26.04,3754997,0
+NWSA.US,D,20251208,000000,26.12,26.23,25.55,25.73,3639254,0
+NWSA.US,D,20251209,000000,25.77,26,25.575,25.95,2712934,0
+NWSA.US,D,20251210,000000,25.91,26.205,25.82,26.12,2834711,0
+NWSA.US,D,20251211,000000,26.18,26.45,26.03,26.1,2104076,0
+NWSA.US,D,20251212,000000,26.33,26.46,26.165,26.22,2535617,0
+NWSA.US,D,20251215,000000,26.29,26.33,25.995,26.05,3627451,0
+NWSA.US,D,20251216,000000,26.06,26.23,25.74,25.89,5639097,0
+NWSA.US,D,20251217,000000,25.9,26.24,25.75,26.03,5781689,0
+NWSA.US,D,20251218,000000,26.12,26.55,26.06,26.23,4114367,0
+NWSA.US,D,20251219,000000,25.87,26.36,25.8,26.08,14248288,0
+NWSA.US,D,20251222,000000,26.16,26.45,26.105,26.27,3350629,0
+NWSA.US,D,20251223,000000,26.3,26.42,26.22,26.4,2810909,0
+NWSA.US,D,20251224,000000,26.36,26.55,26.285,26.44,1606034,0
+NWSA.US,D,20251226,000000,26.37,26.53,26.17,26.22,2055908,0
+NWSA.US,D,20251229,000000,26.22,26.4875,26.125,26.25,2953581,0
+NWSA.US,D,20251230,000000,26.15,26.495,26.15,26.39,2377820,0
+NWSA.US,D,20251231,000000,26.32,26.41,26.045,26.12,2164490,0
+NWSA.US,D,20260102,000000,26.14,26.35,25.89,26.19,4017238,0
+NWSA.US,D,20260105,000000,26.08,26.62,26.03,26.19,3563003,0
+NWSA.US,D,20260106,000000,26.11,26.51,26.03,26.46,3755123,0
+NWSA.US,D,20260107,000000,26.47,26.68,26.26,26.41,3193097,0
+NWSA.US,D,20260108,000000,26.3,26.695,26.205,26.45,3099653,0
+NWSA.US,D,20260109,000000,26.46,26.595,26.33,26.47,2226768,0
+NWSA.US,D,20260112,000000,26.38,26.66,26.365,26.54,2369813,0
+NWSA.US,D,20260113,000000,26.47,26.66,26.24,26.63,2319701,0
+NWSA.US,D,20260114,000000,26.55,26.79,26.545,26.79,2424346,0
+NWSA.US,D,20260115,000000,26.85,26.915,26.605,26.7,2434996,0
+NWSA.US,D,20260116,000000,26.74,26.83,26.135,26.25,3452607,0
+NWSA.US,D,20260120,000000,26.12,26.4,25.805,25.87,2972977,0
+NWSA.US,D,20260121,000000,26.02,26.32,26.01,26.13,2521135,0
+NWSA.US,D,20260122,000000,26.21,26.85,26.17,26.73,3806205,0
+NWSA.US,D,20260123,000000,26.63,26.88,26.565,26.83,2873709,0
+NWSA.US,D,20260126,000000,26.92,26.97,26.69,26.9,2424102,0
+NWSA.US,D,20260127,000000,26.82,26.905,26.56,26.65,2787183,0
+NWSA.US,D,20260128,000000,26.66,26.99,26.52,26.59,3943933,0
+NWSA.US,D,20260129,000000,26.67,26.81,26.3,26.77,3061769,0
+NWSA.US,D,20260130,000000,26.77,27.09,26.58,27.03,3436280,0
+NWSA.US,D,20260202,000000,27.12,27.21,26.57,26.77,3253965,0
+NWSA.US,D,20260203,000000,26.49,26.61,24.85,25.01,5450684,0
+NWSA.US,D,20260204,000000,24.75,24.99,24.42,24.69,7794571,0
+NWSA.US,D,20260205,000000,24.77,24.895,23.615,24.21,8195621,0
+NWSA.US,D,20260206,000000,24.01,24.16,22.405,22.5,9160402,0
+NWSA.US,D,20260209,000000,22.45,22.91,22.2,22.74,7581470,0
+NWSA.US,D,20260210,000000,22.87,23.77,22.83,23.58,5487308,0
+NWSA.US,D,20260211,000000,23.49,23.645,22.99,23.22,4458761,0
+NWSA.US,D,20260212,000000,23.32,23.445,22.235,22.4,5443474,0
+NWSA.US,D,20260213,000000,22.43,22.765,22.31,22.72,3415463,0
+NWSA.US,D,20260217,000000,22.76,23.289,22.745,23.19,4235055,0
+NWSA.US,D,20260218,000000,23.195,23.455,22.95,23.345,3298998,0
diff --git a/daily/us/nasdaq stocks/2/nxpl.us.txt b/daily/us/nasdaq stocks/2/nxpl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2bfe2d3f1d6ce91ec584b75e28a06baa54d4afc8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nxpl.us.txt	
@@ -0,0 +1,1995 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NXPL.US,D,20150901,000000,1912.4,1912.4,1822.4,1822.4,0,0
+NXPL.US,D,20150902,000000,2004.8,2106,1822.4,1822.4,0,0
+NXPL.US,D,20150904,000000,1822.4,1822.4,1822.4,1822.4,0,0
+NXPL.US,D,20150921,000000,1822.4,1822.4,1822.4,1822.4,0,0
+NXPL.US,D,20150923,000000,1822.4,1822.4,1822.4,1822.4,0,0
+NXPL.US,D,20150925,000000,1912.4,1912.4,1912.4,1912.4,0,0
+NXPL.US,D,20151006,000000,1822.4,1822.4,1822.4,1822.4,0,0
+NXPL.US,D,20151007,000000,1822.4,1822.4,1822.4,1822.4,0,0
+NXPL.US,D,20151022,000000,1822.4,1822.4,1822.4,1822.4,0,0
+NXPL.US,D,20151023,000000,1912.4,1912.4,1912.4,1912.4,0,0
+NXPL.US,D,20151104,000000,1822.4,1822.4,1822.4,1822.4,0,0
+NXPL.US,D,20151106,000000,1822.4,1822.4,1822.4,1822.4,0,0
+NXPL.US,D,20151109,000000,2250,2250,1957.4,1957.4,0,0
+NXPL.US,D,20151116,000000,2250,2250,2137.4,2137.4,0,0
+NXPL.US,D,20151117,000000,2137.4,2137.4,1957.4,1957.4,0,0
+NXPL.US,D,20151118,000000,2025,2025,2025,2025,0,0
+NXPL.US,D,20151207,000000,1912.4,2587.4,1912.4,2587.4,0,0
+NXPL.US,D,20151218,000000,2137.4,2925,2137.4,2925,0,0
+NXPL.US,D,20151221,000000,3037.4,3037.4,3037.4,3037.4,0,0
+NXPL.US,D,20151222,000000,2925,2925,2925,2925,0,0
+NXPL.US,D,20151223,000000,2925,3937.4,2902.4,3937.4,0,0
+NXPL.US,D,20151228,000000,2925,2925,2925,2925,0,0
+NXPL.US,D,20151229,000000,2812.4,2812.4,2812.4,2812.4,0,0
+NXPL.US,D,20151230,000000,2587.4,2587.4,2587.4,2587.4,0,0
+NXPL.US,D,20151231,000000,2362.4,2362.4,2250,2340,0,0
+NXPL.US,D,20160104,000000,2362.4,2362.4,2362.4,2362.4,0,0
+NXPL.US,D,20160106,000000,2340,2340,2025,2025,0,0
+NXPL.US,D,20160107,000000,2025,2025,2025,2025,0,0
+NXPL.US,D,20160111,000000,2137.4,2137.4,2137.4,2137.4,0,0
+NXPL.US,D,20160119,000000,2137.4,2137.4,2137.4,2137.4,0,0
+NXPL.US,D,20160121,000000,2025,2025,1575,1800,0,0
+NXPL.US,D,20160125,000000,1732.4,1777.4,1462.4,1462.4,0,0
+NXPL.US,D,20160126,000000,1462.4,1462.4,1237.4,1350,5,0
+NXPL.US,D,20160128,000000,1215,1327.4,1215,1327.4,0,0
+NXPL.US,D,20160129,000000,1552.4,1552.4,1552.4,1552.4,0,0
+NXPL.US,D,20160210,000000,1350,1350,1350,1350,0,0
+NXPL.US,D,20160222,000000,1372.4,1372.4,1372.4,1372.4,0,0
+NXPL.US,D,20160224,000000,1440,1440,1440,1440,0,0
+NXPL.US,D,20160225,000000,1260,1350,922.4,1350,10,0
+NXPL.US,D,20160226,000000,1035,1237.4,1035,1125,15,0
+NXPL.US,D,20160229,000000,945,1136.2,900,1136.2,15,0
+NXPL.US,D,20160301,000000,1263.4,1263.4,1237.4,1237.4,5,0
+NXPL.US,D,20160302,000000,1237.4,1237.4,1237.4,1237.4,0,0
+NXPL.US,D,20160303,000000,1237.4,1237.4,1125,1125,5,0
+NXPL.US,D,20160304,000000,1012.4,1012.4,900,900,5,0
+NXPL.US,D,20160307,000000,922.4,1046.2,922.4,990,15,0
+NXPL.US,D,20160308,000000,1057.4,1305,933.8,1147.4,580,0
+NXPL.US,D,20160309,000000,1130.6,1147.4,967.4,1125,65,0
+NXPL.US,D,20160310,000000,1136.2,1147.4,969.8,1012.4,75,0
+NXPL.US,D,20160311,000000,990,1068.8,810,933.8,70,0
+NXPL.US,D,20160314,000000,900,1001.2,855,900,100,0
+NXPL.US,D,20160315,000000,888.8,990,871,888.8,185,0
+NXPL.US,D,20160316,000000,959.6,985.4,528.8,675,265,0
+NXPL.US,D,20160317,000000,730.2,787.2,657,704.2,255,0
+NXPL.US,D,20160318,000000,729,729,585,630,85,0
+NXPL.US,D,20160321,000000,596.2,720,472.4,483.8,50,0
+NXPL.US,D,20160322,000000,483.8,551,452.2,483.8,20,0
+NXPL.US,D,20160323,000000,487.2,528.6,475.8,478.2,25,0
+NXPL.US,D,20160324,000000,478.2,480.2,405,450,55,0
+NXPL.US,D,20160328,000000,450,472.4,447.8,447.8,0,0
+NXPL.US,D,20160329,000000,447.8,450,405,407.2,20,0
+NXPL.US,D,20160330,000000,534.4,672.8,447.8,560.2,595,0
+NXPL.US,D,20160331,000000,594,625.4,452.4,477,130,0
+NXPL.US,D,20160401,000000,483.8,540,411.8,427.4,115,0
+NXPL.US,D,20160404,000000,427.4,450,382.4,382.4,55,0
+NXPL.US,D,20160405,000000,371.2,427.4,337.4,360,50,0
+NXPL.US,D,20160406,000000,315,399.2,270,274.4,75,0
+NXPL.US,D,20160407,000000,314.8,371.2,285.8,315,345,0
+NXPL.US,D,20160408,000000,299.2,317.2,270,296.8,155,0
+NXPL.US,D,20160411,000000,281.2,298.2,225,225,320,0
+NXPL.US,D,20160412,000000,225,225,159.75,202.2,145,0
+NXPL.US,D,20160413,000000,157.5,199.57,157.5,173.25,30,0
+NXPL.US,D,20160414,000000,190.39,195.3,162,181.01,55,0
+NXPL.US,D,20160415,000000,191.02,191.02,172.12,172.12,90,0
+NXPL.US,D,20160418,000000,203.6,236.2,191.25,204.8,1130,0
+NXPL.US,D,20160419,000000,225,225,204.8,225,255,0
+NXPL.US,D,20160420,000000,205.8,220.4,168.75,191.25,285,0
+NXPL.US,D,20160421,000000,191.25,191.25,180,184.5,65,0
+NXPL.US,D,20160422,000000,168.75,191.02,168.75,172.12,65,0
+NXPL.US,D,20160425,000000,171,172.12,146.25,153,125,0
+NXPL.US,D,20160426,000000,150.75,168.52,146.47,157.5,40,0
+NXPL.US,D,20160427,000000,150.75,166.5,142.87,143.32,30,0
+NXPL.US,D,20160428,000000,143.1,157.5,143.1,157.27,35,0
+NXPL.US,D,20160429,000000,157.27,161.77,118.12,142.76,65,0
+NXPL.US,D,20160502,000000,157.5,157.5,112.72,135,265,0
+NXPL.US,D,20160503,000000,137.25,157.5,135,135,45,0
+NXPL.US,D,20160504,000000,157.5,157.5,135,157.5,15,0
+NXPL.US,D,20160505,000000,135,157.5,135,153.45,5,0
+NXPL.US,D,20160506,000000,137.25,162,104.85,162,70,0
+NXPL.US,D,20160509,000000,162,169.31,114.75,157.5,55,0
+NXPL.US,D,20160510,000000,168.37,168.37,157.5,157.5,10,0
+NXPL.US,D,20160511,000000,139.72,157.5,135,135,45,0
+NXPL.US,D,20160512,000000,146.25,157.5,135,135.22,10,0
+NXPL.US,D,20160513,000000,135.22,157.5,123.75,123.75,85,0
+NXPL.US,D,20160516,000000,139.5,303.6,139.5,202.4,600,0
+NXPL.US,D,20160517,000000,247.2,805.4,225,697.4,3390,0
+NXPL.US,D,20160518,000000,697.4,720,315.2,405,2570,0
+NXPL.US,D,20160519,000000,393.8,416.2,204.8,245.2,1140,0
+NXPL.US,D,20160520,000000,228.2,328.2,225,281.2,780,0
+NXPL.US,D,20160523,000000,281.2,315,247.4,270,705,0
+NXPL.US,D,20160524,000000,270,270,180.45,202.4,490,0
+NXPL.US,D,20160525,000000,202.4,225,191.25,211.4,305,0
+NXPL.US,D,20160526,000000,211.4,211.4,193.5,193.5,205,0
+NXPL.US,D,20160527,000000,191.25,209.2,189,209.2,220,0
+NXPL.US,D,20160531,000000,206,207,188.77,191.25,240,0
+NXPL.US,D,20160601,000000,202.4,202.4,180,202.4,280,0
+NXPL.US,D,20160602,000000,202.4,244.8,189,202.4,215,0
+NXPL.US,D,20160603,000000,207.6,225,189,211.2,140,0
+NXPL.US,D,20160606,000000,211.2,211.2,168.75,191.25,190,0
+NXPL.US,D,20160607,000000,191.25,191.25,164.25,180,90,0
+NXPL.US,D,20160608,000000,175.5,189,137.25,173.02,485,0
+NXPL.US,D,20160609,000000,168.75,168.75,135,145.12,420,0
+NXPL.US,D,20160610,000000,137.25,144,135,140.74,70,0
+NXPL.US,D,20160613,000000,153,153,139.03,142.42,125,0
+NXPL.US,D,20160614,000000,153,153,137.47,137.47,55,0
+NXPL.US,D,20160615,000000,137.47,144,135,135,55,0
+NXPL.US,D,20160616,000000,135.85,139.5,135,139.5,95,0
+NXPL.US,D,20160617,000000,139.5,144,135,144,115,0
+NXPL.US,D,20160620,000000,144,168.52,137.25,168.52,60,0
+NXPL.US,D,20160621,000000,180,180,137.25,137.25,50,0
+NXPL.US,D,20160622,000000,157.5,157.5,139.72,157.5,5,0
+NXPL.US,D,20160623,000000,157.5,157.5,139.5,157.5,90,0
+NXPL.US,D,20160624,000000,139.5,164.25,139.5,157.5,65,0
+NXPL.US,D,20160627,000000,164.02,164.02,123.75,141.75,150,0
+NXPL.US,D,20160628,000000,141.75,146.25,122.85,146.25,540,0
+NXPL.US,D,20160629,000000,141.75,156.37,135,144.9,95,0
+NXPL.US,D,20160630,000000,137.25,157.5,129.37,139.5,70,0
+NXPL.US,D,20160701,000000,131.51,139.05,131.51,137.25,10,0
+NXPL.US,D,20160705,000000,139.5,139.5,117,131.4,90,0
+NXPL.US,D,20160706,000000,117,130.5,91.124,129.89,105,0
+NXPL.US,D,20160707,000000,128.25,128.25,128.25,128.25,10,0
+NXPL.US,D,20160708,000000,135,135,101.25,132.75,65,0
+NXPL.US,D,20160711,000000,139.5,139.5,112.5,137.25,255,0
+NXPL.US,D,20160712,000000,137.25,154.48,134.77,154.12,95,0
+NXPL.US,D,20160713,000000,153,157.27,141.75,157.27,120,0
+NXPL.US,D,20160714,000000,153,153,132.75,150.3,120,0
+NXPL.US,D,20160715,000000,146.25,146.25,124.87,135,260,0
+NXPL.US,D,20160718,000000,135,135,123.75,135,135,0
+NXPL.US,D,20160719,000000,126,135,121.72,135,55,0
+NXPL.US,D,20160720,000000,123.75,135,121.5,130.5,25,0
+NXPL.US,D,20160721,000000,130.5,135,121.5,135,105,0
+NXPL.US,D,20160722,000000,121.5,135,120.37,132.52,445,0
+NXPL.US,D,20160725,000000,132.52,132.52,108,122.4,625,0
+NXPL.US,D,20160726,000000,114.75,117,99,117,65,0
+NXPL.US,D,20160727,000000,110.25,117,101.25,101.47,130,0
+NXPL.US,D,20160728,000000,103.5,117,99,115.87,200,0
+NXPL.US,D,20160729,000000,115.87,115.87,94.724,112.5,150,0
+NXPL.US,D,20160801,000000,99.45,114.75,99.45,114.75,110,0
+NXPL.US,D,20160802,000000,121.5,123.75,110,112.5,75,0
+NXPL.US,D,20160803,000000,107.32,117,106.87,117,70,0
+NXPL.US,D,20160804,000000,112.5,121.27,106.99,121.27,125,0
+NXPL.US,D,20160805,000000,112.5,127.12,112.5,127.12,100,0
+NXPL.US,D,20160808,000000,127.12,180,112.72,168.75,710,0
+NXPL.US,D,20160809,000000,172.12,236.2,155.25,181.12,1050,0
+NXPL.US,D,20160810,000000,174.37,180,99,105.75,1460,0
+NXPL.US,D,20160811,000000,112.5,131.62,96.75,107.1,835,0
+NXPL.US,D,20160812,000000,110.25,119.25,101.25,117,150,0
+NXPL.US,D,20160815,000000,114.75,119.25,101.25,104.62,145,0
+NXPL.US,D,20160816,000000,108,116.55,108,108.22,145,0
+NXPL.US,D,20160817,000000,113.24,114.75,102.37,102.37,90,0
+NXPL.US,D,20160818,000000,102.6,110.25,101.25,101.25,140,0
+NXPL.US,D,20160819,000000,94.5,112.5,94.5,110.02,210,0
+NXPL.US,D,20160822,000000,110.02,110.02,95.624,101.25,130,0
+NXPL.US,D,20160823,000000,99,108,96.75,107.55,130,0
+NXPL.US,D,20160824,000000,107.1,107.32,101.25,103.5,85,0
+NXPL.US,D,20160825,000000,105.75,105.75,95.378,97.65,90,0
+NXPL.US,D,20160826,000000,100.12,101.25,94.5,94.5,80,0
+NXPL.US,D,20160829,000000,90,94.5,85.5,91.034,170,0
+NXPL.US,D,20160830,000000,91.124,91.124,80.55,81,80,0
+NXPL.US,D,20160831,000000,84.802,86.624,45,64.124,475,0
+NXPL.US,D,20160901,000000,65.25,65.25,60.75,63,140,0
+NXPL.US,D,20160902,000000,64.124,78.75,62.55,78.75,215,0
+NXPL.US,D,20160906,000000,90,90,78.75,81,20,0
+NXPL.US,D,20160907,000000,83.25,87.524,83.25,87.524,60,0
+NXPL.US,D,20160908,000000,90,90,73.124,73.124,205,0
+NXPL.US,D,20160909,000000,74.408,81.45,73.124,81.45,50,0
+NXPL.US,D,20160912,000000,77.624,84.15,72.562,72.562,90,0
+NXPL.US,D,20160913,000000,72.45,72.45,70.942,72,35,0
+NXPL.US,D,20160914,000000,76.5,76.5,67.5,72,20,0
+NXPL.US,D,20160915,000000,72,72,67.5,67.5,30,0
+NXPL.US,D,20160916,000000,67.5,72,67.5,67.5,25,0
+NXPL.US,D,20160919,000000,72,112.5,67.5,96.75,1030,0
+NXPL.US,D,20160920,000000,96.75,108,90,94.5,380,0
+NXPL.US,D,20160921,000000,92.25,94.5,81,90,225,0
+NXPL.US,D,20160922,000000,90,90,79.808,84.374,310,0
+NXPL.US,D,20160923,000000,84.374,88.874,78.75,84.374,220,0
+NXPL.US,D,20160926,000000,90,90,72,83.25,100,0
+NXPL.US,D,20160927,000000,83.25,83.25,74.25,80.55,35,0
+NXPL.US,D,20160928,000000,78.974,79.2,70.874,78.75,95,0
+NXPL.US,D,20160929,000000,78.75,78.75,69.75,78.75,280,0
+NXPL.US,D,20160930,000000,81,81,69.75,77.624,100,0
+NXPL.US,D,20161003,000000,78.75,78.75,69.75,70.874,145,0
+NXPL.US,D,20161004,000000,72.9,80.774,72,72,165,0
+NXPL.US,D,20161005,000000,72,81,72,77.624,60,0
+NXPL.US,D,20161006,000000,76.5,76.95,69.75,72.9,435,0
+NXPL.US,D,20161007,000000,73.124,74.474,73.124,74.474,25,0
+NXPL.US,D,20161010,000000,68.624,72.9,49.274,57.374,500,0
+NXPL.US,D,20161011,000000,57.464,59.962,51.75,56.474,420,0
+NXPL.US,D,20161012,000000,56.924,56.924,54.224,55.35,240,0
+NXPL.US,D,20161013,000000,56.25,56.25,51.75,55.124,270,0
+NXPL.US,D,20161014,000000,57.824,58.05,55.124,56.024,100,0
+NXPL.US,D,20161020,000000,51.974,56.25,50.85,54.224,205,0
+NXPL.US,D,20161021,000000,56.25,58.5,55.89,58.5,105,0
+NXPL.US,D,20161024,000000,67.5,67.5,57.374,57.374,165,0
+NXPL.US,D,20161025,000000,57.824,61.65,57.15,59.624,160,0
+NXPL.US,D,20161026,000000,69.75,69.75,50.624,60.75,65,0
+NXPL.US,D,20161027,000000,62.708,62.708,52.874,56.25,85,0
+NXPL.US,D,20161028,000000,49.5,56.25,49.5,52.874,90,0
+NXPL.US,D,20161031,000000,51.75,67.5,49.5,58.388,295,0
+NXPL.US,D,20161101,000000,67.5,67.5,53.438,53.774,455,0
+NXPL.US,D,20161102,000000,62.774,63,54,59.4,135,0
+NXPL.US,D,20161103,000000,61.874,61.874,54,56.924,295,0
+NXPL.US,D,20161104,000000,54,58.274,54,56.25,60,0
+NXPL.US,D,20161107,000000,58.5,58.5,52.874,52.874,200,0
+NXPL.US,D,20161108,000000,52.874,58.5,52.874,53.324,45,0
+NXPL.US,D,20161109,000000,59.062,59.624,52.2,52.2,65,0
+NXPL.US,D,20161110,000000,59.624,59.624,47.25,56.024,245,0
+NXPL.US,D,20161111,000000,60.75,60.75,55.124,55.124,125,0
+NXPL.US,D,20161114,000000,55.124,55.35,45,55.35,190,0
+NXPL.US,D,20161115,000000,50.624,56.25,37.124,49.5,405,0
+NXPL.US,D,20161116,000000,49.5,52.65,45,51.524,155,0
+NXPL.US,D,20161117,000000,51.524,55.124,47.7,51.974,140,0
+NXPL.US,D,20161118,000000,53.774,53.774,45.224,45.224,430,0
+NXPL.US,D,20161121,000000,50.512,54,41.624,43.312,410,0
+NXPL.US,D,20161122,000000,41.624,50.4,40.5,42.862,110,0
+NXPL.US,D,20161123,000000,45.968,49.274,39.374,45,230,0
+NXPL.US,D,20161125,000000,45,45,39.374,39.374,20,0
+NXPL.US,D,20161128,000000,40.5,45,39.6,45,85,0
+NXPL.US,D,20161129,000000,45,45,40.5,41.624,90,0
+NXPL.US,D,20161130,000000,44.46,44.46,40.05,40.274,70,0
+NXPL.US,D,20161201,000000,40.5,42.524,40.5,42.524,45,0
+NXPL.US,D,20161202,000000,43.2,43.2,40.5,41.738,90,0
+NXPL.US,D,20161205,000000,41.062,41.624,38.25,38.25,320,0
+NXPL.US,D,20161206,000000,38.7,39.6,38.474,38.474,165,0
+NXPL.US,D,20161207,000000,42.524,42.75,38.474,42.75,225,0
+NXPL.US,D,20161208,000000,42.75,43.424,38.474,42.75,105,0
+NXPL.US,D,20161209,000000,42.728,42.75,37.35,42.75,50,0
+NXPL.US,D,20161212,000000,42.75,42.75,38.25,38.25,125,0
+NXPL.US,D,20161213,000000,42.704,42.704,31.5,32.624,955,0
+NXPL.US,D,20161214,000000,36,38.25,36,37.124,75,0
+NXPL.US,D,20161215,000000,40.724,42.75,38.048,41.174,235,0
+NXPL.US,D,20161216,000000,41.174,45,40.5,42.75,290,0
+NXPL.US,D,20161219,000000,36,45,36,44.55,180,0
+NXPL.US,D,20161220,000000,44.324,44.324,40.5,40.5,145,0
+NXPL.US,D,20161221,000000,40.5,63,40.5,51.75,590,0
+NXPL.US,D,20161222,000000,41.624,62.774,41.624,51.75,410,0
+NXPL.US,D,20161223,000000,51.974,59.624,40.724,56.25,790,0
+NXPL.US,D,20161227,000000,58.432,90,51.75,72,2465,0
+NXPL.US,D,20161228,000000,72,72,60.3,60.75,310,0
+NXPL.US,D,20161229,000000,67.5,101.25,64.688,101.25,2000,0
+NXPL.US,D,20161230,000000,102.37,139.5,102.37,123.75,1765,0
+NXPL.US,D,20170103,000000,129.37,178.87,129.37,157.5,2400,0
+NXPL.US,D,20170104,000000,159.75,159.75,112.5,128.25,2045,0
+NXPL.US,D,20170105,000000,133.45,137.25,92.25,103.5,1020,0
+NXPL.US,D,20170106,000000,110.25,135.58,103.5,121.16,795,0
+NXPL.US,D,20170109,000000,123.75,123.75,67.724,80.324,1845,0
+NXPL.US,D,20170110,000000,83.024,83.024,63,72,515,0
+NXPL.US,D,20170111,000000,67.5,78.75,56.7,65.7,655,0
+NXPL.US,D,20170112,000000,71.774,72,64.124,67.5,555,0
+NXPL.US,D,20170113,000000,72,72,64.124,64.124,510,0
+NXPL.US,D,20170117,000000,67.5,81,65.25,74.024,725,0
+NXPL.US,D,20170118,000000,75.824,75.824,64.124,64.124,515,0
+NXPL.US,D,20170119,000000,66.824,67.5,56.25,56.474,585,0
+NXPL.US,D,20170120,000000,63.36,63.36,56.25,62.774,175,0
+NXPL.US,D,20170123,000000,63,63.224,45,47.474,1350,0
+NXPL.US,D,20170124,000000,52.2,60.21,47.474,49.5,690,0
+NXPL.US,D,20170125,000000,51.75,55.35,48.15,54.9,365,0
+NXPL.US,D,20170126,000000,54,54,48.374,52.65,120,0
+NXPL.US,D,20170127,000000,54,54,49.5,54,215,0
+NXPL.US,D,20170130,000000,53.212,54.9,51.75,54.9,180,0
+NXPL.US,D,20170131,000000,54,56.25,51.794,54.45,165,0
+NXPL.US,D,20170201,000000,51.75,56.25,49.95,54.562,40,0
+NXPL.US,D,20170202,000000,54.674,67.5,54.674,59.58,170,0
+NXPL.US,D,20170203,000000,65.25,65.25,55.124,63.562,205,0
+NXPL.US,D,20170206,000000,65.25,65.25,59.624,63,175,0
+NXPL.US,D,20170207,000000,58.274,60.524,53.55,59.174,50,0
+NXPL.US,D,20170208,000000,63.338,63.338,49.95,58.05,200,0
+NXPL.US,D,20170209,000000,58.05,60.524,53.1,60.524,95,0
+NXPL.US,D,20170210,000000,60.524,60.524,45.224,52.784,305,0
+NXPL.US,D,20170213,000000,53.55,59.624,52.538,58.95,105,0
+NXPL.US,D,20170214,000000,55.574,59.4,54.674,59.4,20,0
+NXPL.US,D,20170215,000000,56.25,59.624,56.25,58.748,45,0
+NXPL.US,D,20170216,000000,50.4,59.174,50.4,51.75,80,0
+NXPL.US,D,20170217,000000,51.75,56.25,49.724,56.25,150,0
+NXPL.US,D,20170221,000000,55.012,60.074,49.5,54.9,200,0
+NXPL.US,D,20170222,000000,60.074,60.524,54.854,56.25,305,0
+NXPL.US,D,20170223,000000,58.274,58.274,51.75,51.75,90,0
+NXPL.US,D,20170224,000000,57.374,58.05,49.95,49.95,135,0
+NXPL.US,D,20170227,000000,50.22,56.25,50.174,54,80,0
+NXPL.US,D,20170228,000000,58.95,60.524,50.174,51.074,265,0
+NXPL.US,D,20170301,000000,52.312,54,50.624,52.424,140,0
+NXPL.US,D,20170302,000000,55.8,57.15,50.624,57.15,210,0
+NXPL.US,D,20170303,000000,55.642,56.924,50.174,50.624,95,0
+NXPL.US,D,20170306,000000,50.85,56.25,50.04,52.874,110,0
+NXPL.US,D,20170307,000000,54,54.224,47.25,52.874,165,0
+NXPL.US,D,20170308,000000,55.124,56.16,47.25,49.5,115,0
+NXPL.US,D,20170309,000000,49.5,56.024,45,52.2,150,0
+NXPL.US,D,20170310,000000,56.25,60.3,51.974,54,100,0
+NXPL.US,D,20170313,000000,54,55.8,50.85,50.85,45,0
+NXPL.US,D,20170314,000000,51.074,55.8,51.074,51.75,190,0
+NXPL.US,D,20170315,000000,53.55,58.5,51.75,58.5,325,0
+NXPL.US,D,20170316,000000,57.374,58.5,50.624,52.424,245,0
+NXPL.US,D,20170317,000000,54.45,54.45,47.924,54.338,235,0
+NXPL.US,D,20170320,000000,57.824,57.824,49.724,51.074,465,0
+NXPL.US,D,20170321,000000,57.15,57.15,47.924,49.724,500,0
+NXPL.US,D,20170322,000000,50.85,53.774,47.924,50.624,445,0
+NXPL.US,D,20170323,000000,50.624,52.874,45,45,460,0
+NXPL.US,D,20170324,000000,46.688,51.974,45,49.5,160,0
+NXPL.US,D,20170327,000000,49.95,51.75,46.124,51.524,130,0
+NXPL.US,D,20170328,000000,51.524,54,47.474,54,725,0
+NXPL.US,D,20170329,000000,56.024,56.25,49.95,54.674,55,0
+NXPL.US,D,20170330,000000,49.724,50.624,45.224,50.4,210,0
+NXPL.US,D,20170331,000000,50.4,52.874,47.924,47.924,60,0
+NXPL.US,D,20170403,000000,55.8,55.8,45.944,49.05,70,0
+NXPL.US,D,20170404,000000,48.488,51.524,48.488,50.624,60,0
+NXPL.US,D,20170405,000000,51.524,51.524,50.624,50.624,100,0
+NXPL.US,D,20170406,000000,50.85,54,49.094,49.094,65,0
+NXPL.US,D,20170407,000000,53.684,53.774,50.22,51.524,15,0
+NXPL.US,D,20170410,000000,47.924,52.874,47.924,52.424,120,0
+NXPL.US,D,20170411,000000,52.424,52.424,47.924,48.15,75,0
+NXPL.US,D,20170412,000000,52.604,52.604,45,51.75,505,0
+NXPL.US,D,20170413,000000,51.3,51.3,46.124,50.062,55,0
+NXPL.US,D,20170417,000000,51.3,51.3,47.7,50.85,130,0
+NXPL.US,D,20170418,000000,51.524,51.524,45.674,45.674,145,0
+NXPL.US,D,20170419,000000,45,48.15,45,46.124,145,0
+NXPL.US,D,20170420,000000,46.124,50.624,45.224,48.374,155,0
+NXPL.US,D,20170421,000000,50.4,51.75,46.124,49.274,115,0
+NXPL.US,D,20170424,000000,45.45,51.75,45.45,47.924,150,0
+NXPL.US,D,20170425,000000,51.3,51.3,45,49.5,480,0
+NXPL.US,D,20170426,000000,49.05,49.454,46.124,46.462,55,0
+NXPL.US,D,20170427,000000,46.124,49.05,45.45,45.72,65,0
+NXPL.US,D,20170428,000000,48.15,48.15,45,47.88,145,0
+NXPL.US,D,20170501,000000,46.462,48.15,45,45,120,0
+NXPL.US,D,20170502,000000,45,47.474,45,47.474,65,0
+NXPL.US,D,20170503,000000,47.474,47.924,45,45,80,0
+NXPL.US,D,20170504,000000,47.25,47.924,45,45,60,0
+NXPL.US,D,20170505,000000,45,47.924,45,46.8,110,0
+NXPL.US,D,20170508,000000,47.25,47.7,45,47.25,135,0
+NXPL.US,D,20170509,000000,47.924,48.374,47.25,47.474,140,0
+NXPL.US,D,20170510,000000,47.25,47.25,45,45,75,0
+NXPL.US,D,20170511,000000,46.8,46.8,45,46.778,365,0
+NXPL.US,D,20170512,000000,46.124,46.8,45,46.124,65,0
+NXPL.US,D,20170515,000000,46.574,46.8,40.5,40.5,75,0
+NXPL.US,D,20170516,000000,40.522,45,40.5,45,170,0
+NXPL.US,D,20170517,000000,45,51.75,43.874,51.524,125,0
+NXPL.US,D,20170518,000000,49.5,51.3,45.674,51.074,135,0
+NXPL.US,D,20170519,000000,51.3,51.75,47.362,47.362,50,0
+NXPL.US,D,20170522,000000,45.674,47.474,41.85,42.75,145,0
+NXPL.US,D,20170523,000000,42.75,47.25,42.524,43.874,35,0
+NXPL.US,D,20170524,000000,46.98,47.25,44.73,45,85,0
+NXPL.US,D,20170525,000000,45,47.25,45,45.45,50,0
+NXPL.US,D,20170526,000000,45.202,47.474,45,45,55,0
+NXPL.US,D,20170530,000000,43.65,47.474,42.75,42.974,85,0
+NXPL.US,D,20170531,000000,42.75,45,41.692,44.572,30,0
+NXPL.US,D,20170601,000000,45.338,47.474,44.774,47.474,55,0
+NXPL.US,D,20170602,000000,47.25,47.474,45,45,40,0
+NXPL.US,D,20170605,000000,47.25,47.25,40.5,45,105,0
+NXPL.US,D,20170606,000000,42.75,44.55,40.5,43.874,40,0
+NXPL.US,D,20170607,000000,40.5,47.25,40.5,47.204,105,0
+NXPL.US,D,20170608,000000,47.25,47.25,40.5,40.5,50,0
+NXPL.US,D,20170609,000000,37.124,47.474,37.124,42.188,210,0
+NXPL.US,D,20170612,000000,42.75,44.55,41.962,42.524,30,0
+NXPL.US,D,20170613,000000,38.25,46.574,38.25,42.3,110,0
+NXPL.US,D,20170614,000000,42.75,45.54,40.5,42.75,100,0
+NXPL.US,D,20170615,000000,45.9,45.9,40.274,43.088,80,0
+NXPL.US,D,20170616,000000,42.75,43.874,40.274,42.57,170,0
+NXPL.US,D,20170619,000000,42.638,45,39.374,40.5,185,0
+NXPL.US,D,20170620,000000,39.374,40.5,38.25,38.25,35,0
+NXPL.US,D,20170621,000000,38.25,42.638,38.25,38.25,200,0
+NXPL.US,D,20170622,000000,42.3,42.524,38.25,38.474,95,0
+NXPL.US,D,20170623,000000,36.224,38.272,34.874,36.788,265,0
+NXPL.US,D,20170626,000000,34.874,38.474,34.874,34.874,135,0
+NXPL.US,D,20170627,000000,36,38.25,34.874,36.562,30,0
+NXPL.US,D,20170628,000000,35.572,38.25,34.874,35.55,110,0
+NXPL.US,D,20170629,000000,38.25,38.25,34.874,34.874,25,0
+NXPL.US,D,20170630,000000,38.25,38.25,30.374,33.524,335,0
+NXPL.US,D,20170703,000000,32.4,36,32.4,36,155,0
+NXPL.US,D,20170705,000000,36,38.25,31.05,38.25,125,0
+NXPL.US,D,20170707,000000,38.16,38.25,30.374,38.25,240,0
+NXPL.US,D,20170710,000000,38.25,38.25,30.824,38.25,260,0
+NXPL.US,D,20170711,000000,35.888,38.25,33.524,38.25,50,0
+NXPL.US,D,20170712,000000,38.25,38.25,30.824,38.25,30,0
+NXPL.US,D,20170713,000000,34.65,36.9,34.65,36.9,190,0
+NXPL.US,D,20170714,000000,34.65,36,31.05,36,25,0
+NXPL.US,D,20170717,000000,33.638,36,31.274,36,30,0
+NXPL.US,D,20170718,000000,36,36,34.874,34.874,40,0
+NXPL.US,D,20170719,000000,31.5,37.958,31.5,37.958,5,0
+NXPL.US,D,20170720,000000,36,36,33.75,34.874,15,0
+NXPL.US,D,20170721,000000,33.75,36,30.6,36,165,0
+NXPL.US,D,20170724,000000,30.6,36,30.6,36,10,0
+NXPL.US,D,20170725,000000,36,36,28.574,33.704,50,0
+NXPL.US,D,20170726,000000,33.75,35.324,33.75,35.324,35,0
+NXPL.US,D,20170727,000000,24.862,34.874,24.862,33.75,90,0
+NXPL.US,D,20170728,000000,34.424,34.424,30.824,33.524,55,0
+NXPL.US,D,20170731,000000,32.85,32.85,28.124,32.85,95,0
+NXPL.US,D,20170801,000000,30.374,31.5,22.95,28.124,305,0
+NXPL.US,D,20170802,000000,31.5,31.5,29.25,29.25,70,0
+NXPL.US,D,20170803,000000,29.25,29.25,24.974,28.8,140,0
+NXPL.US,D,20170804,000000,28.8,28.8,27,28.124,100,0
+NXPL.US,D,20170807,000000,29.228,29.228,24.75,26.55,55,0
+NXPL.US,D,20170808,000000,25.424,25.874,25.312,25.424,65,0
+NXPL.US,D,20170809,000000,24.75,25.874,24.75,25.65,35,0
+NXPL.US,D,20170810,000000,24.75,24.75,24.75,24.75,5,0
+NXPL.US,D,20170811,000000,24.75,25.874,24.75,24.75,10,0
+NXPL.US,D,20170814,000000,24.75,31.5,22.724,31.5,230,0
+NXPL.US,D,20170815,000000,31.5,40.724,22.724,33.75,230,0
+NXPL.US,D,20170816,000000,38.25,50.624,38.25,48.284,570,0
+NXPL.US,D,20170817,000000,36,45,25.2,40.5,255,0
+NXPL.US,D,20170818,000000,36.562,48.284,33.75,40.5,440,0
+NXPL.US,D,20170821,000000,40.5,45,36,36,60,0
+NXPL.US,D,20170822,000000,36,37.058,27,37.058,530,0
+NXPL.US,D,20170823,000000,30.488,41.624,30.488,37.124,165,0
+NXPL.US,D,20170824,000000,37.124,37.124,33.75,36.9,60,0
+NXPL.US,D,20170825,000000,37.124,37.124,28.124,35.774,150,0
+NXPL.US,D,20170828,000000,28.124,36.9,28.124,36.9,65,0
+NXPL.US,D,20170829,000000,36.9,36.9,36.9,36.9,15,0
+NXPL.US,D,20170830,000000,33.524,35.55,33.524,35.55,5,0
+NXPL.US,D,20170831,000000,35.55,35.55,35.55,35.55,5,0
+NXPL.US,D,20170901,000000,35.55,35.55,31.5,35.55,45,0
+NXPL.US,D,20170905,000000,28.124,35.55,28.124,34.92,80,0
+NXPL.US,D,20170906,000000,32.4,35.55,29.25,35.55,50,0
+NXPL.US,D,20170907,000000,29.25,35.55,29.25,35.55,15,0
+NXPL.US,D,20170908,000000,29.294,35.55,29.25,35.55,20,0
+NXPL.US,D,20170911,000000,35.55,35.55,35.55,35.55,0,0
+NXPL.US,D,20170912,000000,29.25,33.75,29.25,33.75,65,0
+NXPL.US,D,20170913,000000,31.5,31.5,28.124,28.574,100,0
+NXPL.US,D,20170914,000000,25.874,33.682,25.874,33.682,15,0
+NXPL.US,D,20170915,000000,33.75,33.75,25.874,33.75,40,0
+NXPL.US,D,20170918,000000,33.75,33.75,26.1,33.3,50,0
+NXPL.US,D,20170919,000000,31.792,33.3,31.792,33.3,10,0
+NXPL.US,D,20170920,000000,33.3,33.524,27,33.524,140,0
+NXPL.US,D,20170921,000000,31.972,33.524,31.972,33.524,25,0
+NXPL.US,D,20170922,000000,27.044,33.074,27.044,33.074,70,0
+NXPL.US,D,20170925,000000,29.25,33.3,29.25,33.3,35,0
+NXPL.US,D,20170926,000000,29.25,33.524,29.25,33.524,90,0
+NXPL.US,D,20170927,000000,30.374,33.524,28.8,33.524,210,0
+NXPL.US,D,20170928,000000,33.75,33.75,29.498,33.524,20,0
+NXPL.US,D,20170929,000000,29.25,33.524,25.874,33.524,130,0
+NXPL.US,D,20171002,000000,32.624,32.624,31.5,31.5,20,0
+NXPL.US,D,20171003,000000,25.874,33.278,25.874,31.5,280,0
+NXPL.US,D,20171004,000000,31.5,31.5,25.874,31.23,140,0
+NXPL.US,D,20171005,000000,31.274,31.274,25.874,31.274,25,0
+NXPL.US,D,20171006,000000,26.774,30.824,26.55,30.824,105,0
+NXPL.US,D,20171009,000000,30.15,30.15,22.5,28.958,115,0
+NXPL.US,D,20171010,000000,26.55,28.574,24.3,28.574,80,0
+NXPL.US,D,20171011,000000,23.624,26.774,22.5,23.174,255,0
+NXPL.US,D,20171012,000000,22.95,25.874,20.474,24.75,460,0
+NXPL.US,D,20171013,000000,28.8,28.8,24.75,28.8,305,0
+NXPL.US,D,20171016,000000,28.8,28.8,28.8,28.8,5,0
+NXPL.US,D,20171017,000000,26.774,26.774,24.75,26.55,120,0
+NXPL.US,D,20171018,000000,24.75,27.45,24.75,24.75,175,0
+NXPL.US,D,20171019,000000,28.574,28.574,24.75,28.574,35,0
+NXPL.US,D,20171020,000000,28.574,28.574,24.75,28.124,60,0
+NXPL.US,D,20171023,000000,24.75,28.124,24.75,24.75,90,0
+NXPL.US,D,20171024,000000,26.438,28.124,24.75,27.9,120,0
+NXPL.US,D,20171025,000000,23.174,27.854,23.174,27.854,5,0
+NXPL.US,D,20171026,000000,23.174,27.9,23.174,27.45,95,0
+NXPL.US,D,20171027,000000,23.85,27.404,23.624,26.55,50,0
+NXPL.US,D,20171030,000000,24.524,27,23.85,25.312,235,0
+NXPL.US,D,20171031,000000,23.85,25.312,23.624,24.074,45,0
+NXPL.US,D,20171101,000000,23.624,24.3,23.624,24.3,35,0
+NXPL.US,D,20171102,000000,24.3,24.3,22.5,23.4,365,0
+NXPL.US,D,20171103,000000,22.5,24.75,22.5,24.188,180,0
+NXPL.US,D,20171106,000000,23.624,28.124,23.624,25.424,75,0
+NXPL.US,D,20171107,000000,24.75,42.75,24.75,33.75,635,0
+NXPL.US,D,20171108,000000,38.25,38.25,33.75,36,165,0
+NXPL.US,D,20171109,000000,33.75,33.75,29.25,33.254,195,0
+NXPL.US,D,20171110,000000,39.374,39.374,34.312,34.312,5,0
+NXPL.US,D,20171113,000000,39.374,39.374,29.25,33.052,50,0
+NXPL.US,D,20171114,000000,31.5,31.5,31.5,31.5,5,0
+NXPL.US,D,20171115,000000,29.34,38.25,29.25,38.25,5,0
+NXPL.US,D,20171117,000000,29.25,38.25,29.25,38.25,10,0
+NXPL.US,D,20171120,000000,38.25,38.25,29.25,31.5,95,0
+NXPL.US,D,20171121,000000,32.624,32.624,29.25,30.824,50,0
+NXPL.US,D,20171122,000000,29.25,38.25,29.25,38.25,50,0
+NXPL.US,D,20171124,000000,38.25,42.75,32.624,39.262,145,0
+NXPL.US,D,20171127,000000,33.75,39.374,29.25,34.312,110,0
+NXPL.US,D,20171128,000000,29.25,40.95,29.25,40.5,25,0
+NXPL.US,D,20171129,000000,29.474,38.024,29.474,38.024,70,0
+NXPL.US,D,20171130,000000,29.25,37.124,29.25,37.124,20,0
+NXPL.US,D,20171201,000000,29.474,30.824,29.474,30.824,5,0
+NXPL.US,D,20171204,000000,30.374,33.052,30.374,31.568,10,0
+NXPL.US,D,20171205,000000,31.724,31.724,31.724,31.724,5,0
+NXPL.US,D,20171206,000000,29.474,33.75,29.25,33.75,130,0
+NXPL.US,D,20171207,000000,33.75,33.75,31.5,31.5,0,0
+NXPL.US,D,20171208,000000,32.062,32.062,31.5,31.5,10,0
+NXPL.US,D,20171211,000000,32.624,32.624,31.792,32.624,5,0
+NXPL.US,D,20171212,000000,29.272,32.624,29.25,30.938,190,0
+NXPL.US,D,20171213,000000,29.25,29.7,29.024,29.7,60,0
+NXPL.US,D,20171214,000000,29.024,29.16,28.8,28.8,60,0
+NXPL.US,D,20171215,000000,31.5,42.75,31.5,42.75,180,0
+NXPL.US,D,20171218,000000,34.874,42.188,34.874,40.5,30,0
+NXPL.US,D,20171219,000000,40.5,40.5,33.75,33.75,25,0
+NXPL.US,D,20171220,000000,31.5,36,31.5,34.874,15,0
+NXPL.US,D,20171222,000000,38.25,38.25,27.9,36.9,100,0
+NXPL.US,D,20171226,000000,27.764,33.75,27,33.75,115,0
+NXPL.US,D,20171227,000000,30.6,41.018,30.6,41.018,125,0
+NXPL.US,D,20171228,000000,39.374,47.25,39.374,43.312,295,0
+NXPL.US,D,20171229,000000,40.5,46.124,40.5,40.5,250,0
+NXPL.US,D,20180102,000000,40.5,46.124,40.5,40.5,190,0
+NXPL.US,D,20180103,000000,40.5,46.574,37.238,46.574,25,0
+NXPL.US,D,20180104,000000,46.574,50.624,41.624,49.5,95,0
+NXPL.US,D,20180105,000000,45,51.75,45,46.124,130,0
+NXPL.US,D,20180108,000000,47.25,47.25,40.724,42.862,50,0
+NXPL.US,D,20180109,000000,40.5,42.75,40.5,42.75,5,0
+NXPL.US,D,20180110,000000,40.5,44.55,40.454,44.55,70,0
+NXPL.US,D,20180111,000000,44.55,44.55,40.5,40.5,5,0
+NXPL.US,D,20180112,000000,44.774,44.774,41.062,41.062,75,0
+NXPL.US,D,20180116,000000,37.124,44.774,37.124,38.25,135,0
+NXPL.US,D,20180117,000000,37.688,38.024,33.974,36,130,0
+NXPL.US,D,20180118,000000,39.374,49.5,39.374,48.374,840,0
+NXPL.US,D,20180119,000000,49.5,67.274,33.974,57.15,1105,0
+NXPL.US,D,20180122,000000,52.424,65.024,50.85,50.85,425,0
+NXPL.US,D,20180123,000000,50.624,51.75,40.5,51.75,215,0
+NXPL.US,D,20180124,000000,51.75,57.374,49.05,49.05,255,0
+NXPL.US,D,20180125,000000,48.824,56.024,48.824,55.35,20,0
+NXPL.US,D,20180126,000000,49.05,55.35,49.05,49.05,25,0
+NXPL.US,D,20180129,000000,55.574,55.574,48.824,51.3,35,0
+NXPL.US,D,20180130,000000,50.624,52.088,46.124,47.25,215,0
+NXPL.US,D,20180131,000000,47.25,47.25,42.21,42.75,5385,0
+NXPL.US,D,20180201,000000,43.088,43.604,42.524,42.524,80,0
+NXPL.US,D,20180205,000000,41.4,42.524,39.374,42.524,50,0
+NXPL.US,D,20180206,000000,40.838,42.524,39.374,42.524,5,0
+NXPL.US,D,20180207,000000,40.388,42.524,38.25,38.25,30,0
+NXPL.US,D,20180208,000000,39.734,39.734,38.25,38.25,55,0
+NXPL.US,D,20180209,000000,33.75,33.75,33.75,33.75,10,0
+NXPL.US,D,20180212,000000,40.5,40.5,33.75,35.774,15,0
+NXPL.US,D,20180213,000000,36,36,34.874,34.874,5,0
+NXPL.US,D,20180214,000000,36,40.5,33.974,34.65,65,0
+NXPL.US,D,20180215,000000,34.424,39.374,34.424,36.338,10,0
+NXPL.US,D,20180216,000000,38.25,38.812,33.75,38.25,100,0
+NXPL.US,D,20180220,000000,31.724,36.9,28.124,28.8,115,0
+NXPL.US,D,20180221,000000,30.374,31.5,29.024,31.05,20,0
+NXPL.US,D,20180222,000000,31.95,37.124,31.724,33.75,85,0
+NXPL.US,D,20180223,000000,45,45,34.088,37.124,45,0
+NXPL.US,D,20180226,000000,51.75,51.75,35.324,35.324,35,0
+NXPL.US,D,20180227,000000,42.75,44.774,35.55,39.374,50,0
+NXPL.US,D,20180228,000000,35.324,36.788,35.324,36,75,0
+NXPL.US,D,20180301,000000,36,38.25,36,37.124,35,0
+NXPL.US,D,20180302,000000,36,36.788,33.188,35.324,35,0
+NXPL.US,D,20180305,000000,35.324,35.324,31.05,31.05,20,0
+NXPL.US,D,20180306,000000,28.124,28.35,28.124,28.35,10,0
+NXPL.US,D,20180307,000000,33.75,34.874,28.35,28.574,195,0
+NXPL.US,D,20180309,000000,27.75,27.75,24.75,25.5,170,0
+NXPL.US,D,20180312,000000,27.75,27.75,22.5,22.5,420,0
+NXPL.US,D,20180313,000000,22.5,29.85,22.5,22.5,250,0
+NXPL.US,D,20180314,000000,29.85,30.75,29.85,30,1150,0
+NXPL.US,D,20180315,000000,30,37.5,30,32.85,350,0
+NXPL.US,D,20180319,000000,37.5,37.5,37.5,37.5,40,0
+NXPL.US,D,20180320,000000,41.25,41.25,36.75,36.75,145,0
+NXPL.US,D,20180321,000000,36.75,36.75,33.75,33.75,235,0
+NXPL.US,D,20180323,000000,33.45,33.45,33.45,33.45,75,0
+NXPL.US,D,20180326,000000,33.45,36.75,33.45,35.1,230,0
+NXPL.US,D,20180327,000000,35.1,35.1,35.1,35.1,20,0
+NXPL.US,D,20180328,000000,39,39,35.1,37.95,300,0
+NXPL.US,D,20180329,000000,39,43.5,39,43.5,650,0
+NXPL.US,D,20180402,000000,41.25,43.5,41.25,42,305,0
+NXPL.US,D,20180403,000000,41.4,41.4,39.75,41.25,225,0
+NXPL.US,D,20180404,000000,41.25,41.25,38.55,40.5,220,0
+NXPL.US,D,20180405,000000,39.75,39.75,38.55,38.55,80,0
+NXPL.US,D,20180406,000000,38.25,38.25,38.25,38.25,65,0
+NXPL.US,D,20180409,000000,38.1,45,38.1,45,130,0
+NXPL.US,D,20180410,000000,42,42,39,39,180,0
+NXPL.US,D,20180412,000000,38.25,38.25,38.25,38.25,35,0
+NXPL.US,D,20180413,000000,38.25,38.25,38.25,38.25,50,0
+NXPL.US,D,20180416,000000,38.1,38.1,38.1,38.1,230,0
+NXPL.US,D,20180417,000000,38.25,41.7,38.25,41.25,85,0
+NXPL.US,D,20180419,000000,38.25,38.25,38.25,38.25,65,0
+NXPL.US,D,20180420,000000,38.1,38.1,24.66,30,255,0
+NXPL.US,D,20180423,000000,32.34,42,32.34,42,30,0
+NXPL.US,D,20180424,000000,42,42,34.5,34.5,50,0
+NXPL.US,D,20180425,000000,34.5,34.5,26.25,30,255,0
+NXPL.US,D,20180427,000000,30,30,30,30,125,0
+NXPL.US,D,20180430,000000,30,30,30,30,25,0
+NXPL.US,D,20180501,000000,30,30,30,30,15,0
+NXPL.US,D,20180502,000000,33,36,30,36,65,0
+NXPL.US,D,20180507,000000,32.924,35.85,32.924,35.85,40,0
+NXPL.US,D,20180508,000000,31.65,31.65,31.65,31.65,40,0
+NXPL.US,D,20180509,000000,31.5,31.5,27,28.424,130,0
+NXPL.US,D,20180510,000000,28.424,29.85,28.424,29.85,25,0
+NXPL.US,D,20180511,000000,27.9,29.25,27.9,29.25,70,0
+NXPL.US,D,20180514,000000,30,30,30,30,10,0
+NXPL.US,D,20180515,000000,31.874,31.874,31.874,31.874,15,0
+NXPL.US,D,20180516,000000,31.5,31.5,30,30,95,0
+NXPL.US,D,20180521,000000,30,30,30,30,150,0
+NXPL.US,D,20180523,000000,21.9,31.8,21.9,31.8,20,0
+NXPL.US,D,20180525,000000,31.8,31.8,31.8,31.8,30,0
+NXPL.US,D,20180530,000000,28.2,28.2,28.2,28.2,10,0
+NXPL.US,D,20180531,000000,27,27,27,27,10,0
+NXPL.US,D,20180604,000000,28.874,28.874,24,24,55,0
+NXPL.US,D,20180605,000000,22.2,30,21.9,29.25,135,0
+NXPL.US,D,20180607,000000,24,24,21.9,21.9,55,0
+NXPL.US,D,20180608,000000,23.25,23.25,21.9,21.9,50,0
+NXPL.US,D,20180612,000000,21.9,21.9,21.9,21.9,10,0
+NXPL.US,D,20180613,000000,21.9,21.9,20.7,20.7,155,0
+NXPL.US,D,20180614,000000,20.7,20.7,20.7,20.7,25,0
+NXPL.US,D,20180618,000000,21,21,20.7,20.7,20,0
+NXPL.US,D,20180620,000000,21.224,28.5,21.224,28.5,80,0
+NXPL.US,D,20180621,000000,24,24,24,24,65,0
+NXPL.US,D,20180626,000000,24,24,24,24,10,0
+NXPL.US,D,20180627,000000,26.25,26.25,21.75,21.75,130,0
+NXPL.US,D,20180629,000000,24.75,24.75,22.5,22.5,20,0
+NXPL.US,D,20180702,000000,22.5,22.5,22.5,22.5,60,0
+NXPL.US,D,20180703,000000,24.75,25.2,24.75,25.2,30,0
+NXPL.US,D,20180705,000000,25.5,25.5,25.5,25.5,70,0
+NXPL.US,D,20180706,000000,25.5,25.5,25.5,25.5,80,0
+NXPL.US,D,20180710,000000,24.374,24.374,22.5,22.5,60,0
+NXPL.US,D,20180711,000000,25.874,25.874,21,21,175,0
+NXPL.US,D,20180713,000000,22.5,22.5,22.5,22.5,20,0
+NXPL.US,D,20180716,000000,22.5,22.5,22.5,22.5,10,0
+NXPL.US,D,20180717,000000,22.5,22.5,22.5,22.5,35,0
+NXPL.US,D,20180718,000000,21,21,20.25,20.25,20,0
+NXPL.US,D,20180725,000000,23.25,23.25,23.25,23.25,35,0
+NXPL.US,D,20180730,000000,19.5,19.5,19.5,19.5,10,0
+NXPL.US,D,20180801,000000,20.25,20.25,20.25,20.25,10,0
+NXPL.US,D,20180803,000000,20.25,20.25,20.25,20.25,150,0
+NXPL.US,D,20180806,000000,20.25,20.25,20.25,20.25,15,0
+NXPL.US,D,20180809,000000,19.5,19.5,19.5,19.5,20,0
+NXPL.US,D,20180810,000000,19.5,19.5,19.5,19.5,15,0
+NXPL.US,D,20180816,000000,20.25,20.25,20.25,20.25,40,0
+NXPL.US,D,20180820,000000,19.5,20.25,19.5,20.25,30,0
+NXPL.US,D,20180821,000000,20.25,20.25,20.25,20.25,15,0
+NXPL.US,D,20180822,000000,20.25,20.25,20.25,20.25,10,0
+NXPL.US,D,20180828,000000,19.5,19.5,19.5,19.5,30,0
+NXPL.US,D,20180830,000000,19.17,19.17,18.15,18.15,125,0
+NXPL.US,D,20180831,000000,18.15,18.15,18.15,18.15,140,0
+NXPL.US,D,20180904,000000,18.75,18.75,18,18,20,0
+NXPL.US,D,20180910,000000,15.9,15.9,7.65,15,240,0
+NXPL.US,D,20180911,000000,7.65,13.5,7.65,7.65,95,0
+NXPL.US,D,20180914,000000,7.65,7.65,7.65,7.65,135,0
+NXPL.US,D,20180917,000000,15,15,15,15,10,0
+NXPL.US,D,20180918,000000,15,15,15,15,15,0
+NXPL.US,D,20180920,000000,15,15,15,15,10,0
+NXPL.US,D,20181009,000000,6.374,6.562,6.374,6.562,30,0
+NXPL.US,D,20181010,000000,6.6,6.6,6.45,6.45,110,0
+NXPL.US,D,20181011,000000,6,14.85,6,14.85,195,0
+NXPL.US,D,20181012,000000,15,15,6.014,6.014,210,0
+NXPL.US,D,20181015,000000,7.5,7.5,7.5,7.5,195,0
+NXPL.US,D,20181017,000000,6.194,6.194,6.194,6.194,10,0
+NXPL.US,D,20181023,000000,7.5,13.424,7.5,7.5,75,0
+NXPL.US,D,20181024,000000,6.194,6.194,6.194,6.194,10,0
+NXPL.US,D,20181101,000000,6.248,6.248,6.248,6.248,15,0
+NXPL.US,D,20181102,000000,6.014,9.75,6.014,6.014,550,0
+NXPL.US,D,20181105,000000,7.35,7.5,6.014,6.014,415,0
+NXPL.US,D,20181108,000000,7.432,7.432,7.432,7.432,455,0
+NXPL.US,D,20181116,000000,6.014,6.014,6.014,6.014,10,0
+NXPL.US,D,20181119,000000,6.014,6.014,6.014,6.014,10,0
+NXPL.US,D,20181126,000000,6.014,6.014,6.014,6.014,10,0
+NXPL.US,D,20181128,000000,6.014,6.014,6.014,6.014,50,0
+NXPL.US,D,20181206,000000,6.014,6.014,6.014,6.014,180,0
+NXPL.US,D,20181207,000000,7.432,7.432,6.014,6.014,75,0
+NXPL.US,D,20181210,000000,6.014,6.014,6,6,335,0
+NXPL.US,D,20181212,000000,6,6,6,6,10,0
+NXPL.US,D,20181213,000000,6,6,6,6,5,0
+NXPL.US,D,20181218,000000,4.5,4.5,2.264,2.264,845,0
+NXPL.US,D,20181219,000000,2.438,3,2.4,3,395,0
+NXPL.US,D,20181220,000000,4.2,4.2,4.2,4.2,85,0
+NXPL.US,D,20181221,000000,3.3,4.2,3.3,4.2,20,0
+NXPL.US,D,20181227,000000,2.4,3,2.4,3,325,0
+NXPL.US,D,20181231,000000,2.4,2.4,2.4,2.4,15,0
+NXPL.US,D,20190107,000000,2.4,2.4,2.4,2.4,100,0
+NXPL.US,D,20190108,000000,3.262,3.262,2.4,2.4,20,0
+NXPL.US,D,20190109,000000,3.75,3.75,3.75,3.75,45,0
+NXPL.US,D,20190110,000000,4.124,4.124,3.562,4.124,340,0
+NXPL.US,D,20190111,000000,4.2,4.2,4.2,4.2,35,0
+NXPL.US,D,20190115,000000,4.5,7.5,4.5,5.25,975,0
+NXPL.US,D,20190122,000000,6.734,7.192,6.734,7.192,20,0
+NXPL.US,D,20190123,000000,5.25,5.25,5.25,5.25,210,0
+NXPL.US,D,20190124,000000,3.224,3.374,3.224,3.374,40,0
+NXPL.US,D,20190207,000000,3.75,3.75,3.75,3.75,10,0
+NXPL.US,D,20190208,000000,7.012,7.65,3.75,3.75,115,0
+NXPL.US,D,20190215,000000,3.75,3.75,3.75,3.75,15,0
+NXPL.US,D,20190221,000000,6,6.75,6,6.75,60,0
+NXPL.US,D,20190222,000000,6.72,6.72,6.72,6.72,5,0
+NXPL.US,D,20190226,000000,6.72,6.72,6.72,6.72,165,0
+NXPL.US,D,20190228,000000,6.75,6.75,6.75,6.75,155,0
+NXPL.US,D,20190301,000000,7.874,7.874,7.874,7.874,10,0
+NXPL.US,D,20190308,000000,7.724,7.724,7.724,7.724,20,0
+NXPL.US,D,20190312,000000,7.65,7.65,6.824,6.824,25,0
+NXPL.US,D,20190314,000000,7.05,7.05,3.75,3.75,900,0
+NXPL.US,D,20190315,000000,4.5,4.5,4.5,4.5,45,0
+NXPL.US,D,20190319,000000,4.5,4.5,4.5,4.5,15,0
+NXPL.US,D,20190320,000000,4.5,6.75,4.5,6.75,60,0
+NXPL.US,D,20190325,000000,4.5,4.5,4.5,4.5,70,0
+NXPL.US,D,20190327,000000,4.5,4.5,4.5,4.5,20,0
+NXPL.US,D,20190402,000000,4.5,4.5,4.5,4.5,10,0
+NXPL.US,D,20190417,000000,6.45,6.45,3.63,3.63,405,0
+NXPL.US,D,20190424,000000,3.3,3.3,3.3,3.3,10,0
+NXPL.US,D,20190509,000000,3.15,3.15,3.15,3.15,5,0
+NXPL.US,D,20190510,000000,3.03,3.03,3.03,3.03,20,0
+NXPL.US,D,20190514,000000,3.15,3.15,3.15,3.15,25,0
+NXPL.US,D,20190516,000000,6.72,6.72,4.5,4.874,495,0
+NXPL.US,D,20190522,000000,3.75,3.75,3.75,3.75,20,0
+NXPL.US,D,20190524,000000,3.15,3.15,3.15,3.15,10,0
+NXPL.US,D,20190607,000000,6,6,3,3,115,0
+NXPL.US,D,20190612,000000,6.6,6.75,6,6,1090,0
+NXPL.US,D,20190613,000000,6,6,6,6,30,0
+NXPL.US,D,20190624,000000,6,6,6,6,10,0
+NXPL.US,D,20190625,000000,7.5,7.5,7.5,7.5,20,0
+NXPL.US,D,20190626,000000,7.5,7.5,7.5,7.5,20,0
+NXPL.US,D,20190627,000000,7.5,7.5,7.5,7.5,20,0
+NXPL.US,D,20190628,000000,6.15,6.15,6,6,35,0
+NXPL.US,D,20190701,000000,3.164,3.164,3.164,3.164,35,0
+NXPL.US,D,20190705,000000,3.18,3.18,3.18,3.18,10,0
+NXPL.US,D,20190708,000000,3.194,3.194,3.194,3.194,110,0
+NXPL.US,D,20190715,000000,7.5,7.5,7.5,7.5,65,0
+NXPL.US,D,20190719,000000,5.498,5.498,5.498,5.498,10,0
+NXPL.US,D,20190722,000000,5.648,5.648,4.65,4.65,400,0
+NXPL.US,D,20190729,000000,4.898,4.898,4.898,4.898,55,0
+NXPL.US,D,20190801,000000,4.95,4.95,4.95,4.95,10,0
+NXPL.US,D,20190802,000000,6.75,7.35,6.75,7.35,115,0
+NXPL.US,D,20190805,000000,7.35,7.35,7.35,7.35,25,0
+NXPL.US,D,20190807,000000,7.35,7.35,4.68,4.68,75,0
+NXPL.US,D,20190815,000000,3.524,3.524,3.524,3.524,40,0
+NXPL.US,D,20190816,000000,3.524,3.524,3.464,3.464,235,0
+NXPL.US,D,20190916,000000,4.97,4.97,4.97,4.97,235,0
+NXPL.US,D,20190925,000000,4,4,3.26,3.26,215,0
+NXPL.US,D,20191017,000000,3.5,3.5,3.5,3.5,140,0
+NXPL.US,D,20191105,000000,3.5,3.5,3.1,3.1,1105,0
+NXPL.US,D,20191112,000000,3.02,3.02,3.02,3.02,505,0
+NXPL.US,D,20191231,000000,2.95,2.95,2.95,2.95,160,0
+NXPL.US,D,20200210,000000,2.82,2.82,2.82,2.82,100,0
+NXPL.US,D,20200417,000000,2.75,2.75,2.75,2.75,110,0
+NXPL.US,D,20200421,000000,3.49,3.49,3.49,3.49,345,0
+NXPL.US,D,20200430,000000,3.49,3.49,3.49,3.49,100,0
+NXPL.US,D,20200507,000000,3.3,3.3,3.3,3.3,100,0
+NXPL.US,D,20200508,000000,3.39,3.39,3,3,405,0
+NXPL.US,D,20200514,000000,2.44,2.44,2.44,2.44,300,0
+NXPL.US,D,20200515,000000,3,3,2.98,2.98,355,0
+NXPL.US,D,20200518,000000,2.5,2.5,2.5,2.5,380,0
+NXPL.US,D,20200519,000000,2.5,2.5,2.5,2.5,230,0
+NXPL.US,D,20200521,000000,2.51,2.51,2.51,2.51,160,0
+NXPL.US,D,20200527,000000,2.99,4.05,2.99,4.05,845,0
+NXPL.US,D,20200529,000000,4,4,4,4,200,0
+NXPL.US,D,20200608,000000,3.75,3.75,3.75,3.75,170,0
+NXPL.US,D,20200612,000000,2.3,2.3,2.24,2.24,335,0
+NXPL.US,D,20200618,000000,3.74,3.74,3.74,3.74,120,0
+NXPL.US,D,20200619,000000,3.99,3.99,3.99,3.99,410,0
+NXPL.US,D,20200626,000000,4.1,4.1,4.1,4.1,105,0
+NXPL.US,D,20200629,000000,4,4,4,4,250,0
+NXPL.US,D,20200702,000000,4,4,3,3,550,0
+NXPL.US,D,20200706,000000,3,3,2.51,2.51,250,0
+NXPL.US,D,20200812,000000,2.54,2.54,2.54,2.54,395,0
+NXPL.US,D,20200813,000000,2.51,2.51,2.51,2.51,500,0
+NXPL.US,D,20200814,000000,2.51,2.51,2.51,2.51,100,0
+NXPL.US,D,20200901,000000,2.5,2.5,2.5,2.5,135,0
+NXPL.US,D,20200904,000000,2.26,2.26,1.99,2.15,955,0
+NXPL.US,D,20200909,000000,2.11,2.11,1.9,1.9,200,0
+NXPL.US,D,20200915,000000,2.4,2.4,2.4,2.4,185,0
+NXPL.US,D,20200917,000000,2.98,2.98,2.55,2.55,200,0
+NXPL.US,D,20200921,000000,3.23,3.95,2.12,2.12,960,0
+NXPL.US,D,20200925,000000,4.23,5.5,2.06,2.06,7295,0
+NXPL.US,D,20201012,000000,2.25,2.25,2.25,2.25,150,0
+NXPL.US,D,20201119,000000,3.74,3.74,3.54,3.69,440,0
+NXPL.US,D,20201120,000000,3.69,5.5,3.69,4.01,7580,0
+NXPL.US,D,20201123,000000,3.4,3.4,3.01,3.01,685,0
+NXPL.US,D,20201124,000000,2.37,2.37,2.35,2.37,1065,0
+NXPL.US,D,20201130,000000,2.494,2.61,2.4,2.4,1290,0
+NXPL.US,D,20201201,000000,2.4,2.4,2.4,2.4,2500,0
+NXPL.US,D,20201203,000000,2.45,2.45,2.45,2.45,105,0
+NXPL.US,D,20201207,000000,3.37,3.37,2.5,2.7,530,0
+NXPL.US,D,20201217,000000,3.37,3.39,3.37,3.39,450,0
+NXPL.US,D,20201229,000000,2.6,2.6,2.6,2.6,255,0
+NXPL.US,D,20210104,000000,2.6,2.6,2.6,2.6,735,0
+NXPL.US,D,20210111,000000,2.62,2.62,2.62,2.62,105,0
+NXPL.US,D,20210115,000000,4,4,2.64,2.64,230,0
+NXPL.US,D,20210119,000000,4,4.75,3.8,4.75,1130,0
+NXPL.US,D,20210121,000000,4.74,4.74,3,3,1110,0
+NXPL.US,D,20210122,000000,3.01,3.01,3.01,3.01,615,0
+NXPL.US,D,20210125,000000,3.77,3.77,3.77,3.77,215,0
+NXPL.US,D,20210126,000000,4.5,4.5,3.75,3.75,1605,0
+NXPL.US,D,20210127,000000,3.75,3.75,3.75,3.75,170,0
+NXPL.US,D,20210128,000000,3.01,3.02,3.01,3.01,860,0
+NXPL.US,D,20210129,000000,3.5,3.5,3.5,3.5,305,0
+NXPL.US,D,20210201,000000,2.89,3.4,2.7,3.26,1715,0
+NXPL.US,D,20210202,000000,3.49,3.49,3.49,3.49,205,0
+NXPL.US,D,20210204,000000,3,3.49,3,3.49,405,0
+NXPL.US,D,20210205,000000,3.49,3.49,3,3.01,1255,0
+NXPL.US,D,20210208,000000,3.49,4.35,3.49,3.9,7255,0
+NXPL.US,D,20210209,000000,3.826,3.826,3.06,3.5,3175,0
+NXPL.US,D,20210210,000000,3.08,3.98,3.05,3.75,1330,0
+NXPL.US,D,20210211,000000,3.08,3.74,3.08,3.74,275,0
+NXPL.US,D,20210212,000000,3.74,3.75,3.74,3.75,435,0
+NXPL.US,D,20210216,000000,3.074,3.75,3.074,3.75,470,0
+NXPL.US,D,20210218,000000,3.18,3.68,3.11,3.68,1600,0
+NXPL.US,D,20210219,000000,3.4,3.75,3.4,3.75,1035,0
+NXPL.US,D,20210222,000000,3.45,3.99,3,3.99,1560,0
+NXPL.US,D,20210223,000000,2.84,2.84,2.84,2.84,365,0
+NXPL.US,D,20210224,000000,2.7,3.88,2.7,3.88,685,0
+NXPL.US,D,20210226,000000,3.448,3.5,3.448,3.5,255,0
+NXPL.US,D,20210303,000000,2.76,2.77,2.76,2.77,415,0
+NXPL.US,D,20210304,000000,2.73,2.73,2.73,2.73,400,0
+NXPL.US,D,20210309,000000,3.5,3.5,3.5,3.5,240,0
+NXPL.US,D,20210315,000000,3.48,3.48,3.48,3.48,550,0
+NXPL.US,D,20210316,000000,2.75,2.75,2.75,2.75,850,0
+NXPL.US,D,20210324,000000,2.76,2.76,2.76,2.76,500,0
+NXPL.US,D,20210326,000000,3.45,3.45,3.45,3.45,105,0
+NXPL.US,D,20210407,000000,3.2,3.2,3.2,3.2,100,0
+NXPL.US,D,20210408,000000,2.85,2.85,2.85,2.85,200,0
+NXPL.US,D,20210412,000000,2.76,2.76,2.76,2.76,245,0
+NXPL.US,D,20210420,000000,2.974,2.974,2.974,2.974,100,0
+NXPL.US,D,20210504,000000,2.76,2.76,2.76,2.76,205,0
+NXPL.US,D,20210512,000000,2.76,2.76,2.76,2.76,130,0
+NXPL.US,D,20210514,000000,2.974,2.974,2.974,2.974,105,0
+NXPL.US,D,20210521,000000,3,3,2.97,2.97,665,0
+NXPL.US,D,20210525,000000,2.76,2.76,2.75,2.75,1450,0
+NXPL.US,D,20210526,000000,2.64,2.95,2.51,2.95,2290,0
+NXPL.US,D,20210527,000000,2.94,3.2,2.9,3.19,4015,0
+NXPL.US,D,20210528,000000,4.1,4.2,3.9,4.2,549100,0
+NXPL.US,D,20210601,000000,4.6,4.6,4.2,4.5,468252,0
+NXPL.US,D,20210602,000000,4.48,4.48,4.22,4.35,217092,0
+NXPL.US,D,20210603,000000,4.54,4.54,4.21,4.34,107278,0
+NXPL.US,D,20210604,000000,4.22,4.5699,4.209,4.4,162083,0
+NXPL.US,D,20210607,000000,4.4,4.48,4.21,4.39,101748,0
+NXPL.US,D,20210608,000000,4.48,5.85,4.4,5.5,3380387,0
+NXPL.US,D,20210609,000000,5.6,5.68,4.87,5.03,1284422,0
+NXPL.US,D,20210610,000000,6.51,7.67,5.3,6.31,11999874,0
+NXPL.US,D,20210611,000000,5.86,6.15,5.33,6.09,942339,0
+NXPL.US,D,20210614,000000,5.82,5.954,5.46,5.53,264333,0
+NXPL.US,D,20210615,000000,5.49,5.73,5.06,5.645,362794,0
+NXPL.US,D,20210616,000000,5.4253,5.8,5.4,5.55,161135,0
+NXPL.US,D,20210617,000000,5.46,5.55,5.2001,5.33,147992,0
+NXPL.US,D,20210618,000000,5.31,5.3943,5.08,5.1354,73969,0
+NXPL.US,D,20210621,000000,5.14,5.3299,4.82,5.04,95961,0
+NXPL.US,D,20210622,000000,5.09,5.37,4.9273,5.1,158241,0
+NXPL.US,D,20210623,000000,5.06,5.1,4.78,4.97,226514,0
+NXPL.US,D,20210624,000000,5.02,5.57,4.85,5.265,588599,0
+NXPL.US,D,20210625,000000,5.36,5.4578,5,5.09,168996,0
+NXPL.US,D,20210628,000000,5.03,5.21,4.96,4.9801,190023,0
+NXPL.US,D,20210629,000000,5.07,5.25,5,5,227844,0
+NXPL.US,D,20210630,000000,5.06,5.78,5.0007,5.28,1082034,0
+NXPL.US,D,20210701,000000,5.16,5.25,5.03,5.07,221895,0
+NXPL.US,D,20210702,000000,5.31,5.55,5.01,5.44,406722,0
+NXPL.US,D,20210706,000000,8.95,10.8,8,8.4,87161413,0
+NXPL.US,D,20210707,000000,8.29,8.29,6.46,7.49,4198454,0
+NXPL.US,D,20210708,000000,6.51,7.4999,5.68,7.05,1772079,0
+NXPL.US,D,20210709,000000,6.92,7.29,6.6,7.05,1112190,0
+NXPL.US,D,20210712,000000,7.25,7.36,6.65,6.67,1052422,0
+NXPL.US,D,20210713,000000,12.29,14.85,8.88,9.36,93154678,0
+NXPL.US,D,20210714,000000,8.4,8.49,7.59,8.19,3776607,0
+NXPL.US,D,20210715,000000,7.77,8.43,6.8145,7.18,1774490,0
+NXPL.US,D,20210716,000000,7.12,7.4165,6.5501,6.65,900129,0
+NXPL.US,D,20210719,000000,6.65,6.98,6.37,6.8,583319,0
+NXPL.US,D,20210720,000000,6.9,6.9622,6.61,6.69,441871,0
+NXPL.US,D,20210721,000000,6.64,7.07,6.5196,6.74,575155,0
+NXPL.US,D,20210722,000000,6.7,6.78,6.1601,6.29,664991,0
+NXPL.US,D,20210723,000000,6.18,6.33,5.91,5.94,343659,0
+NXPL.US,D,20210726,000000,6.17,6.2,5.6194,5.75,456022,0
+NXPL.US,D,20210727,000000,6.91,7.65,6.18,6.62,9562337,0
+NXPL.US,D,20210728,000000,6.35,7.28,6.32,7.01,888643,0
+NXPL.US,D,20210729,000000,6.95,7.149,6.72,6.74,392227,0
+NXPL.US,D,20210730,000000,6.74,8.55,6.6,7.74,3502627,0
+NXPL.US,D,20210802,000000,7.9,7.9899,7.3001,7.75,764053,0
+NXPL.US,D,20210803,000000,7.6,7.8699,6.58,6.66,818284,0
+NXPL.US,D,20210804,000000,6.59,6.71,6.18,6.19,277149,0
+NXPL.US,D,20210805,000000,6.31,6.65,6.25,6.31,283479,0
+NXPL.US,D,20210806,000000,6.34,6.525,6.02,6.06,359125,0
+NXPL.US,D,20210809,000000,6.09,6.33,5.88,6.27,194669,0
+NXPL.US,D,20210810,000000,6.15,6.1999,5.93,6.06,157587,0
+NXPL.US,D,20210811,000000,6.01,6.06,5.8,5.85,190072,0
+NXPL.US,D,20210812,000000,5.81,5.93,5.64,5.71,181617,0
+NXPL.US,D,20210813,000000,5.73,5.77,5.4001,5.5,164586,0
+NXPL.US,D,20210816,000000,5.5,5.51,5,5.09,298119,0
+NXPL.US,D,20210817,000000,5.26,5.46,5.005,5.35,420744,0
+NXPL.US,D,20210818,000000,5.42,5.42,5.04,5.09,136332,0
+NXPL.US,D,20210819,000000,5.08,5.08,4.76,4.82,210899,0
+NXPL.US,D,20210820,000000,4.9,5.42,4.86,5.27,191772,0
+NXPL.US,D,20210823,000000,5.3,5.45,5.09,5.29,222301,0
+NXPL.US,D,20210824,000000,5.34,5.43,5.17,5.37,297791,0
+NXPL.US,D,20210825,000000,5.4,5.86,5.31,5.76,285722,0
+NXPL.US,D,20210826,000000,5.78,5.94,5.5,5.92,167432,0
+NXPL.US,D,20210827,000000,5.8,6.345,5.78,6.25,307040,0
+NXPL.US,D,20210830,000000,6.32,6.7,6.1,6.5,755988,0
+NXPL.US,D,20210831,000000,6.47,6.59,6.2001,6.41,97273,0
+NXPL.US,D,20210901,000000,6.47,6.47,5.785,5.97,367907,0
+NXPL.US,D,20210902,000000,5.95,5.98,5.62,5.82,201083,0
+NXPL.US,D,20210903,000000,5.81,5.9299,5.71,5.89,57841,0
+NXPL.US,D,20210907,000000,5.89,6.1237,5.81,6,120619,0
+NXPL.US,D,20210908,000000,6.01,6.36,5.62,6.03,316700,0
+NXPL.US,D,20210909,000000,6,6.36,5.8601,6.27,160495,0
+NXPL.US,D,20210910,000000,6.24,7.65,6.02,6.27,5124528,0
+NXPL.US,D,20210913,000000,6.25,6.3736,5.6,5.605,661155,0
+NXPL.US,D,20210914,000000,5.65,6.1,5.6,5.605,236324,0
+NXPL.US,D,20210915,000000,5.61,5.81,5.5,5.51,267193,0
+NXPL.US,D,20210916,000000,5.5,5.74,5.3889,5.39,233811,0
+NXPL.US,D,20210917,000000,5.38,5.8,5.35,5.35,486820,0
+NXPL.US,D,20210920,000000,5.26,5.6,5.1,5.1,244869,0
+NXPL.US,D,20210921,000000,5.15,5.49,5.0981,5.12,239562,0
+NXPL.US,D,20210922,000000,5.17,5.391,5.13,5.14,70689,0
+NXPL.US,D,20210923,000000,5.15,5.24,4.98,5.12,160284,0
+NXPL.US,D,20210924,000000,5.02,5.44,5.02,5.24,131395,0
+NXPL.US,D,20210927,000000,5.25,5.48,5.2022,5.31,153800,0
+NXPL.US,D,20210928,000000,5.31,5.31,5.12,5.23,86621,0
+NXPL.US,D,20210929,000000,5.24,5.4099,5.12,5.23,98801,0
+NXPL.US,D,20210930,000000,5.24,5.34,5.1,5.1,73517,0
+NXPL.US,D,20211001,000000,5.08,5.2,4.95,4.96,161920,0
+NXPL.US,D,20211004,000000,4.99,5.102,4.87,4.92,98057,0
+NXPL.US,D,20211005,000000,4.91,5.07,4.91,4.96,54709,0
+NXPL.US,D,20211006,000000,4.98,5.09,4.9329,5.07,48974,0
+NXPL.US,D,20211007,000000,5.05,5.11,4.97,4.98,37652,0
+NXPL.US,D,20211008,000000,5.01,5.05,4.68,4.75,124692,0
+NXPL.US,D,20211011,000000,4.76,4.96,4.75,4.95,73238,0
+NXPL.US,D,20211012,000000,4.94,4.94,4.835,4.86,25103,0
+NXPL.US,D,20211013,000000,4.89,4.9,4.81,4.85,34206,0
+NXPL.US,D,20211014,000000,4.84,4.9,4.66,4.68,86649,0
+NXPL.US,D,20211015,000000,4.64,4.7519,4.64,4.75,40678,0
+NXPL.US,D,20211018,000000,4.75,4.87,4.6,4.8,103956,0
+NXPL.US,D,20211019,000000,4.82,5.34,4.81,5.29,184974,0
+NXPL.US,D,20211020,000000,5.28,5.28,5.0883,5.14,39374,0
+NXPL.US,D,20211021,000000,5.19,5.32,5.1,5.13,56219,0
+NXPL.US,D,20211022,000000,5.02,5.0737,4.88,4.91,66500,0
+NXPL.US,D,20211025,000000,4.98,6.2,4.98,5.2,2719958,0
+NXPL.US,D,20211026,000000,5.13,5.19,5,5.15,124844,0
+NXPL.US,D,20211027,000000,5.22,5.47,4.98,5.27,241421,0
+NXPL.US,D,20211028,000000,5.34,5.58,5.2,5.32,454602,0
+NXPL.US,D,20211029,000000,5.29,5.4,5.0962,5.25,196649,0
+NXPL.US,D,20211101,000000,5.32,5.32,5.05,5.08,151763,0
+NXPL.US,D,20211102,000000,5.12,5.25,5.1,5.2,40684,0
+NXPL.US,D,20211103,000000,5.2,5.3,5.1001,5.21,47840,0
+NXPL.US,D,20211104,000000,5.2,5.26,5.1,5.14,40735,0
+NXPL.US,D,20211105,000000,5.16,5.23,5.08,5.12,28934,0
+NXPL.US,D,20211108,000000,5.13,5.35,5.08,5.29,113180,0
+NXPL.US,D,20211109,000000,5.23,5.41,5.07,5.35,89531,0
+NXPL.US,D,20211110,000000,5.28,5.34,5.06,5.16,151985,0
+NXPL.US,D,20211111,000000,5.16,5.25,4.9,5.15,79791,0
+NXPL.US,D,20211112,000000,5.16,5.16,4.98,4.99,26411,0
+NXPL.US,D,20211115,000000,5.03,5.16,4.98,5.15,74741,0
+NXPL.US,D,20211116,000000,5.11,5.15,4.99,5,55297,0
+NXPL.US,D,20211117,000000,4.97,5.0999,4.9,4.93,39878,0
+NXPL.US,D,20211118,000000,4.91,5.0317,4.8,4.81,76735,0
+NXPL.US,D,20211119,000000,4.82,4.99,4.82,4.87,40872,0
+NXPL.US,D,20211122,000000,4.9,4.98,4.6,4.63,95131,0
+NXPL.US,D,20211123,000000,4.58,4.58,3.91,4,157500,0
+NXPL.US,D,20211124,000000,3.95,4.4,3.95,4.33,53502,0
+NXPL.US,D,20211126,000000,4.23,4.33,4.0912,4.31,12840,0
+NXPL.US,D,20211129,000000,4.31,4.3899,4.14,4.17,19369,0
+NXPL.US,D,20211130,000000,4.25,4.3699,4.02,4.03,30866,0
+NXPL.US,D,20211201,000000,4.03,4.09,3.71,3.72,53377,0
+NXPL.US,D,20211202,000000,3.72,3.82,3.4545,3.62,56513,0
+NXPL.US,D,20211203,000000,3.58,3.79,3.42,3.52,67570,0
+NXPL.US,D,20211206,000000,3.52,3.75,3.37,3.68,40106,0
+NXPL.US,D,20211207,000000,3.7,3.95,3.67,3.8,20218,0
+NXPL.US,D,20211208,000000,3.77,3.95,3.745,3.89,18701,0
+NXPL.US,D,20211209,000000,3.86,3.95,3.785,3.86,19906,0
+NXPL.US,D,20211210,000000,3.89,3.89,3.7135,3.77,34444,0
+NXPL.US,D,20211213,000000,3.77,3.9,3.5227,3.81,48143,0
+NXPL.US,D,20211214,000000,3.76,3.88,3.7119,3.81,21346,0
+NXPL.US,D,20211215,000000,3.69,3.88,3.65,3.74,18441,0
+NXPL.US,D,20211216,000000,3.66,3.82,3.66,3.81,26548,0
+NXPL.US,D,20211217,000000,3.78,3.8,3.58,3.78,64668,0
+NXPL.US,D,20211220,000000,3.72,3.73,3.44,3.66,68988,0
+NXPL.US,D,20211221,000000,3.61,3.77,3.61,3.74,27578,0
+NXPL.US,D,20211222,000000,3.72,4.17,3.6683,3.91,110838,0
+NXPL.US,D,20211223,000000,3.93,4,3.7,3.7,78138,0
+NXPL.US,D,20211227,000000,4.05,4.05,3.63,3.75,180721,0
+NXPL.US,D,20211228,000000,3.72,3.95,3.6612,3.75,101690,0
+NXPL.US,D,20211229,000000,3.66,3.82,3.47,3.64,101666,0
+NXPL.US,D,20211230,000000,3.63,3.71,3.44,3.44,92571,0
+NXPL.US,D,20211231,000000,3.44,3.5899,3.22,3.24,65932,0
+NXPL.US,D,20220103,000000,3.68,3.8,3.2501,3.51,272071,0
+NXPL.US,D,20220104,000000,3.68,3.71,3.4809,3.54,51156,0
+NXPL.US,D,20220105,000000,3.52,3.7573,3.4201,3.52,24981,0
+NXPL.US,D,20220106,000000,3.4598,4.09,3.4499,3.85,493309,0
+NXPL.US,D,20220107,000000,4,4.095,3.85,3.9,170719,0
+NXPL.US,D,20220110,000000,3.96,4.3307,3.81,4.06,132572,0
+NXPL.US,D,20220111,000000,4.1,4.14,3.9283,4.02,36632,0
+NXPL.US,D,20220112,000000,4.02,4.07,3.93,3.96,58210,0
+NXPL.US,D,20220113,000000,3.97,4.0594,3.65,3.875,182690,0
+NXPL.US,D,20220114,000000,3.69,3.95,3.6527,3.85,31251,0
+NXPL.US,D,20220118,000000,3.81,3.92,3.6147,3.79,27380,0
+NXPL.US,D,20220119,000000,3.77,3.77,3.64,3.69,14304,0
+NXPL.US,D,20220120,000000,3.79,3.8,3.7101,3.75,20954,0
+NXPL.US,D,20220121,000000,3.93,3.93,3.44,3.48,69400,0
+NXPL.US,D,20220124,000000,3.32,3.3516,3.06,3.22,79800,0
+NXPL.US,D,20220125,000000,3.22,3.27,3.1101,3.26,11200,0
+NXPL.US,D,20220126,000000,3.17,3.33,3.17,3.19,20500,0
+NXPL.US,D,20220127,000000,3.21,3.36,3.2,3.25,21000,0
+NXPL.US,D,20220128,000000,3.2,3.29,3.05,3.285,20000,0
+NXPL.US,D,20220131,000000,3.07,3.28,3.07,3.28,26000,0
+NXPL.US,D,20220201,000000,3.28,3.58,3.22,3.49,9700,0
+NXPL.US,D,20220202,000000,3.42,3.51,3.4,3.51,9700,0
+NXPL.US,D,20220203,000000,3.32,3.503,3.3022,3.42,7600,0
+NXPL.US,D,20220204,000000,3.3001,3.52,3.3001,3.52,9700,0
+NXPL.US,D,20220207,000000,3.41,3.46,3.4,3.445,5200,0
+NXPL.US,D,20220208,000000,3.34,3.5,3.34,3.38,8700,0
+NXPL.US,D,20220209,000000,3.52,3.52,3.23,3.4196,16000,0
+NXPL.US,D,20220210,000000,3.45,3.45,3.26,3.28,23800,0
+NXPL.US,D,20220211,000000,3.3899,3.3899,3.28,3.29,6100,0
+NXPL.US,D,20220214,000000,3.34,3.34,3.18,3.2,17205,0
+NXPL.US,D,20220215,000000,3.1899,3.2917,3.16,3.23,12340,0
+NXPL.US,D,20220216,000000,3.19,3.28,3.12,3.16,25411,0
+NXPL.US,D,20220217,000000,3.19,3.1999,2.92,3.0999,65990,0
+NXPL.US,D,20220218,000000,3.1738,3.1738,3.06,3.06,24930,0
+NXPL.US,D,20220222,000000,2.95,3.1926,2.95,3.19,55108,0
+NXPL.US,D,20220223,000000,3.2213,3.255,3.07,3.1,16486,0
+NXPL.US,D,20220224,000000,2.97,3.0999,2.96,3.03,15757,0
+NXPL.US,D,20220225,000000,2.88,3.045,2.88,3.01,13326,0
+NXPL.US,D,20220228,000000,3.065,3.1138,2.82,3.04,25399,0
+NXPL.US,D,20220301,000000,3.3,3.3,2.9876,3.07,11926,0
+NXPL.US,D,20220302,000000,3,3.06,2.95,3.05,25714,0
+NXPL.US,D,20220303,000000,3,3.0197,2.955,2.973,9418,0
+NXPL.US,D,20220304,000000,2.96,3,2.93,3,14162,0
+NXPL.US,D,20220307,000000,2.95,3,2.9,2.92,19256,0
+NXPL.US,D,20220308,000000,2.87,3.07,2.73,3.05,70053,0
+NXPL.US,D,20220309,000000,3,3.4276,2.95,3.29,114210,0
+NXPL.US,D,20220310,000000,3.3,3.3,3.06,3.11,27139,0
+NXPL.US,D,20220311,000000,3.07,3.125,2.95,2.96,19611,0
+NXPL.US,D,20220314,000000,2.96,3.0834,2.88,2.91,11923,0
+NXPL.US,D,20220315,000000,2.97,3.01,2.85,2.93,12993,0
+NXPL.US,D,20220316,000000,2.93,2.97,2.81,2.82,23257,0
+NXPL.US,D,20220317,000000,2.95,3.075,2.75,2.76,19510,0
+NXPL.US,D,20220318,000000,2.9,2.9,2.56,2.57,71675,0
+NXPL.US,D,20220321,000000,2.61,2.78,2.59,2.66,35463,0
+NXPL.US,D,20220322,000000,2.66,2.705,2.495,2.63,52167,0
+NXPL.US,D,20220323,000000,2.75,2.81,2.55,2.65,96787,0
+NXPL.US,D,20220324,000000,2.59,2.69,2.38,2.66,47989,0
+NXPL.US,D,20220325,000000,2.79,2.79,2.65,2.6801,30558,0
+NXPL.US,D,20220328,000000,2.65,2.7399,2.55,2.66,21547,0
+NXPL.US,D,20220329,000000,2.6966,2.73,2.65,2.67,39225,0
+NXPL.US,D,20220330,000000,2.59,2.7001,2.59,2.7,26669,0
+NXPL.US,D,20220331,000000,2.69,3.1888,2.61,3.06,302230,0
+NXPL.US,D,20220401,000000,3.19,3.19,2.77,2.86,74844,0
+NXPL.US,D,20220404,000000,2.81,3,2.81,2.84,21503,0
+NXPL.US,D,20220405,000000,2.8399,2.872,2.77,2.78,10738,0
+NXPL.US,D,20220406,000000,2.87,2.87,2.75,2.81,8758,0
+NXPL.US,D,20220407,000000,2.71,2.77,2.55,2.61,19422,0
+NXPL.US,D,20220408,000000,2.6,2.63,2.55,2.55,29302,0
+NXPL.US,D,20220411,000000,2.6,2.8499,2.22,2.25,81901,0
+NXPL.US,D,20220412,000000,2.25,2.36,2.25,2.26,18635,0
+NXPL.US,D,20220413,000000,2.28,2.3,2.26,2.29,8667,0
+NXPL.US,D,20220414,000000,2.24,2.27,2.22,2.23,23581,0
+NXPL.US,D,20220418,000000,2.3199,2.3199,2.12,2.28,19648,0
+NXPL.US,D,20220419,000000,2.29,2.31,2.16,2.16,7682,0
+NXPL.US,D,20220420,000000,2.1894,2.3199,2.1603,2.25,16352,0
+NXPL.US,D,20220421,000000,2.16,2.2699,2.16,2.2,10747,0
+NXPL.US,D,20220422,000000,2.15,2.1999,2.1,2.16,18351,0
+NXPL.US,D,20220425,000000,2.17,2.2,2.14,2.17,6599,0
+NXPL.US,D,20220426,000000,2.12,2.16,2.05,2.05,13033,0
+NXPL.US,D,20220427,000000,2.02,2.23,2.02,2.22,12320,0
+NXPL.US,D,20220428,000000,2.1701,2.2899,2.1,2.1,33585,0
+NXPL.US,D,20220429,000000,2.037,2.31,2.037,2.15,9504,0
+NXPL.US,D,20220502,000000,2.2,2.2,2.0452,2.16,13939,0
+NXPL.US,D,20220503,000000,2.07,2.1699,2.05,2.05,12004,0
+NXPL.US,D,20220504,000000,2.05,2.05,1.9409,2,22517,0
+NXPL.US,D,20220505,000000,2,2,1.9353,1.9517,15237,0
+NXPL.US,D,20220506,000000,2.05,2.16,1.93,1.99,20452,0
+NXPL.US,D,20220509,000000,1.95,2.08,1.82,1.82,20854,0
+NXPL.US,D,20220510,000000,1.77,1.85,1.7688,1.81,24586,0
+NXPL.US,D,20220511,000000,2,2,1.66,1.75,64280,0
+NXPL.US,D,20220512,000000,1.58,1.7485,1.5669,1.685,33132,0
+NXPL.US,D,20220513,000000,1.65,1.7321,1.64,1.68,14853,0
+NXPL.US,D,20220516,000000,1.68,1.7,1.66,1.66,68819,0
+NXPL.US,D,20220517,000000,1.69,2,1.69,1.86,127208,0
+NXPL.US,D,20220518,000000,1.77,1.85,1.7,1.75,30133,0
+NXPL.US,D,20220519,000000,1.7147,1.8499,1.71,1.8131,12481,0
+NXPL.US,D,20220520,000000,1.83,1.9612,1.71,1.9,17089,0
+NXPL.US,D,20220523,000000,1.99,2.0322,1.85,1.95,16813,0
+NXPL.US,D,20220524,000000,1.98,2.245,1.95,2.1899,60449,0
+NXPL.US,D,20220525,000000,2.2899,2.2899,1.85,2.16,14396,0
+NXPL.US,D,20220526,000000,2.26,2.2899,2.15,2.2,21194,0
+NXPL.US,D,20220527,000000,2.13,2.2999,2.13,2.2799,4262,0
+NXPL.US,D,20220531,000000,2.14,2.2999,2.14,2.2946,14378,0
+NXPL.US,D,20220601,000000,2.39,2.39,2.1503,2.3107,11411,0
+NXPL.US,D,20220602,000000,2.3379,2.55,2.3055,2.522,37862,0
+NXPL.US,D,20220603,000000,2.4616,2.6699,2.4616,2.5699,43615,0
+NXPL.US,D,20220606,000000,2.56,2.7399,2.545,2.6699,31289,0
+NXPL.US,D,20220607,000000,2.621,2.7099,2.6049,2.64,13019,0
+NXPL.US,D,20220608,000000,2.65,2.675,2.55,2.6,13641,0
+NXPL.US,D,20220609,000000,2.6699,2.6699,2.49,2.49,19193,0
+NXPL.US,D,20220610,000000,2.6298,2.64,2.4645,2.4645,35166,0
+NXPL.US,D,20220613,000000,2.44,2.66,1.95,2.62,27369,0
+NXPL.US,D,20220614,000000,2.61,2.61,2.4,2.41,8523,0
+NXPL.US,D,20220615,000000,2.25,2.74,2.25,2.33,71497,0
+NXPL.US,D,20220616,000000,2.4499,2.5383,1.9773,2.1266,68033,0
+NXPL.US,D,20220617,000000,2.1999,2.1999,2.02,2.11,10668,0
+NXPL.US,D,20220621,000000,1.97,2.14,1.97,2.11,4850,0
+NXPL.US,D,20220622,000000,2.11,2.1499,2.09,2.1299,8882,0
+NXPL.US,D,20220623,000000,2.1299,2.2399,2.1199,2.14,5115,0
+NXPL.US,D,20220624,000000,2.25,2.3299,2.24,2.2899,2031,0
+NXPL.US,D,20220627,000000,2.2,2.22,2.07,2.22,3056,0
+NXPL.US,D,20220628,000000,2,2.1,1.91,2.01,49359,0
+NXPL.US,D,20220629,000000,2.1799,2.1799,2.02,2.09,7625,0
+NXPL.US,D,20220630,000000,2.1199,2.1399,1.85,1.93,36697,0
+NXPL.US,D,20220701,000000,2.0751,2.14,2,2.13,16361,0
+NXPL.US,D,20220705,000000,2.14,2.2,1.94,2.12,11475,0
+NXPL.US,D,20220706,000000,2.1599,2.27,2.05,2.08,38652,0
+NXPL.US,D,20220707,000000,2.05,2.3399,2.05,2.14,20018,0
+NXPL.US,D,20220708,000000,2.165,2.2499,2.12,2.1851,14950,0
+NXPL.US,D,20220711,000000,2.1494,2.1599,2.1375,2.1408,2113,0
+NXPL.US,D,20220712,000000,2.1599,2.1599,2.08,2.1599,2371,0
+NXPL.US,D,20220713,000000,2.16,2.2799,2.13,2.22,12673,0
+NXPL.US,D,20220714,000000,2.26,2.26,2.06,2.1082,16298,0
+NXPL.US,D,20220715,000000,2.1354,2.1354,2.0601,2.0883,10933,0
+NXPL.US,D,20220718,000000,2.0501,2.0501,2.0501,2.0501,327,0
+NXPL.US,D,20220719,000000,2.0501,2.07,2.05,2.07,2343,0
+NXPL.US,D,20220720,000000,2.0501,2.12,2.01,2.02,23423,0
+NXPL.US,D,20220721,000000,2.11,2.14,2.0002,2.06,11224,0
+NXPL.US,D,20220722,000000,2.01,2.08,2.01,2.05,1829,0
+NXPL.US,D,20220725,000000,1.9948,2.0699,1.985,2.0699,4160,0
+NXPL.US,D,20220726,000000,2.07,2.1,2,2.01,7148,0
+NXPL.US,D,20220727,000000,2.0089,2.2399,2,2.2399,9106,0
+NXPL.US,D,20220728,000000,2.33,2.3499,2.075,2.075,5682,0
+NXPL.US,D,20220729,000000,2.1,2.2499,2,2,12858,0
+NXPL.US,D,20220801,000000,2.322,2.322,2.04,2.0997,7872,0
+NXPL.US,D,20220802,000000,2.07,2.29,2.05,2.17,29136,0
+NXPL.US,D,20220803,000000,2.3299,2.3299,2.071,2.15,24656,0
+NXPL.US,D,20220804,000000,2.15,2.37,2.0001,2.24,31706,0
+NXPL.US,D,20220805,000000,2.28,2.59,2.155,2.35,72729,0
+NXPL.US,D,20220808,000000,2.25,2.35,2.185,2.1982,14950,0
+NXPL.US,D,20220809,000000,2.29,2.4,2.29,2.32,3707,0
+NXPL.US,D,20220810,000000,2.29,2.78,2.29,2.67,71927,0
+NXPL.US,D,20220811,000000,2.83,2.83,2.55,2.59,21003,0
+NXPL.US,D,20220812,000000,2.502,3.12,2.502,3.12,112702,0
+NXPL.US,D,20220815,000000,3.1,3.11,2.89,3.0751,73317,0
+NXPL.US,D,20220816,000000,2.99,3.1321,2.98,3,17373,0
+NXPL.US,D,20220817,000000,3.1199,3.13,2.73,2.89,50093,0
+NXPL.US,D,20220818,000000,2.96,2.9699,2.7576,2.8699,32378,0
+NXPL.US,D,20220819,000000,2.89,2.97,2.6731,2.95,16442,0
+NXPL.US,D,20220822,000000,2.93,3.15,2.551,3.125,22142,0
+NXPL.US,D,20220823,000000,3.05,3.14,2.76,3.14,24471,0
+NXPL.US,D,20220824,000000,3.15,3.2299,3.09,3.09,19945,0
+NXPL.US,D,20220825,000000,3.05,3.2299,3.05,3.16,9485,0
+NXPL.US,D,20220826,000000,3.08,3.26,3.08,3.22,26674,0
+NXPL.US,D,20220829,000000,3.21,3.44,3.04,3.44,133591,0
+NXPL.US,D,20220830,000000,3.4246,3.4246,3.18,3.2,37436,0
+NXPL.US,D,20220831,000000,3.2699,3.2799,3.1014,3.24,23005,0
+NXPL.US,D,20220901,000000,3.3383,3.3599,2.71,2.8599,35083,0
+NXPL.US,D,20220902,000000,2.77,3.05,2.65,3.0099,30725,0
+NXPL.US,D,20220906,000000,2.92,3.1,2.63,2.8,13012,0
+NXPL.US,D,20220907,000000,2.7744,2.91,2.6021,2.87,19350,0
+NXPL.US,D,20220908,000000,2.92,2.94,2.62,2.62,9581,0
+NXPL.US,D,20220909,000000,2.76,2.76,2.45,2.55,17816,0
+NXPL.US,D,20220912,000000,2.5445,2.61,2.44,2.45,13125,0
+NXPL.US,D,20220913,000000,2.6132,2.6132,2.51,2.5496,3893,0
+NXPL.US,D,20220914,000000,2.49,2.61,2.34,2.34,6781,0
+NXPL.US,D,20220915,000000,2.575,2.575,2.41,2.42,4527,0
+NXPL.US,D,20220916,000000,2.3681,2.59,2.3681,2.59,12159,0
+NXPL.US,D,20220919,000000,2.465,2.504,2.4001,2.48,7113,0
+NXPL.US,D,20220920,000000,2.41,2.52,2.41,2.52,3853,0
+NXPL.US,D,20220921,000000,2.52,2.52,2.4001,2.4718,5827,0
+NXPL.US,D,20220922,000000,2.52,2.52,2.45,2.47,10764,0
+NXPL.US,D,20220923,000000,2.47,2.52,2.4,2.4,40261,0
+NXPL.US,D,20220926,000000,2.41,2.51,2,2.23,47206,0
+NXPL.US,D,20220927,000000,2.43,2.43,2.02,2.02,23433,0
+NXPL.US,D,20220928,000000,2.1925,2.1925,2.045,2.1895,3697,0
+NXPL.US,D,20220929,000000,2.15,2.17,2.075,2.1547,1354,0
+NXPL.US,D,20220930,000000,2.1796,2.2212,2.1796,2.2,8635,0
+NXPL.US,D,20221003,000000,2.27,2.3,2.02,2.12,37123,0
+NXPL.US,D,20221004,000000,2.0099,2.17,2.0086,2.14,13079,0
+NXPL.US,D,20221005,000000,2.01,2.17,2,2.02,11967,0
+NXPL.US,D,20221006,000000,2.13,2.2087,2.075,2.1,6022,0
+NXPL.US,D,20221007,000000,2.85,2.85,2.0101,2.22,34082,0
+NXPL.US,D,20221010,000000,2.33,2.33,2.1,2.2798,4798,0
+NXPL.US,D,20221011,000000,2.26,2.5,2.26,2.35,15457,0
+NXPL.US,D,20221012,000000,2.41,2.41,2.21,2.3022,5149,0
+NXPL.US,D,20221013,000000,2.27,2.345,2.2,2.22,13433,0
+NXPL.US,D,20221014,000000,2.32,2.32,2,2,38825,0
+NXPL.US,D,20221017,000000,1.96,2.3286,1.95,2.04,18099,0
+NXPL.US,D,20221018,000000,2.03,2.14,1.95,1.95,22192,0
+NXPL.US,D,20221019,000000,1.92,1.9668,1.8176,1.84,13404,0
+NXPL.US,D,20221020,000000,1.9,2.11,1.81,1.917,20497,0
+NXPL.US,D,20221021,000000,1.97,1.97,1.68,1.73,21611,0
+NXPL.US,D,20221024,000000,1.76,1.76,1.6601,1.68,6380,0
+NXPL.US,D,20221025,000000,1.76,1.89,1.68,1.68,4322,0
+NXPL.US,D,20221026,000000,1.75,1.81,1.65,1.65,2087,0
+NXPL.US,D,20221027,000000,1.69,1.76,1.65,1.76,20164,0
+NXPL.US,D,20221028,000000,1.77,1.8586,1.77,1.78,10035,0
+NXPL.US,D,20221031,000000,1.77,1.805,1.58,1.58,17208,0
+NXPL.US,D,20221101,000000,1.65,1.8972,1.64,1.64,25715,0
+NXPL.US,D,20221102,000000,1.76,1.76,1.58,1.65,24519,0
+NXPL.US,D,20221103,000000,1.6126,1.7415,1.6,1.6,9080,0
+NXPL.US,D,20221104,000000,1.73,1.73,1.675,1.675,6093,0
+NXPL.US,D,20221107,000000,1.7,1.74,1.69,1.74,12822,0
+NXPL.US,D,20221108,000000,1.7458,1.7458,1.6656,1.6964,1233,0
+NXPL.US,D,20221109,000000,1.71,1.73,1.5801,1.6452,3218,0
+NXPL.US,D,20221110,000000,1.65,1.684,1.58,1.6101,6468,0
+NXPL.US,D,20221111,000000,1.67,1.7401,1.6277,1.74,15712,0
+NXPL.US,D,20221114,000000,1.76,1.8498,1.58,1.71,30216,0
+NXPL.US,D,20221115,000000,1.75,1.8,1.74,1.8,3390,0
+NXPL.US,D,20221116,000000,1.83,1.83,1.66,1.67,31472,0
+NXPL.US,D,20221117,000000,1.765,1.765,1.48,1.48,18667,0
+NXPL.US,D,20221118,000000,1.48,1.55,1.42,1.55,39712,0
+NXPL.US,D,20221121,000000,1.54,1.6955,1.45,1.48,28705,0
+NXPL.US,D,20221122,000000,1.61,1.61,1.46,1.47,13152,0
+NXPL.US,D,20221123,000000,1.6681,1.6681,1.48,1.53,7910,0
+NXPL.US,D,20221125,000000,1.68,1.7,1.5,1.5864,10136,0
+NXPL.US,D,20221128,000000,1.5266,1.6122,1.5171,1.53,1942,0
+NXPL.US,D,20221129,000000,1.59,1.6,1.5149,1.5489,13152,0
+NXPL.US,D,20221130,000000,1.57,1.64,1.57,1.5876,1151,0
+NXPL.US,D,20221201,000000,1.5857,1.609,1.58,1.609,6614,0
+NXPL.US,D,20221202,000000,1.5801,1.6399,1.5801,1.615,5567,0
+NXPL.US,D,20221205,000000,1.69,1.69,1.5901,1.66,3586,0
+NXPL.US,D,20221206,000000,1.6699,1.67,1.58,1.58,9915,0
+NXPL.US,D,20221207,000000,1.6,1.62,1.6,1.62,1241,0
+NXPL.US,D,20221208,000000,1.61,1.6321,1.61,1.62,11196,0
+NXPL.US,D,20221209,000000,1.53,1.66,1.53,1.5501,12624,0
+NXPL.US,D,20221212,000000,1.6201,1.6233,1.6091,1.6091,5198,0
+NXPL.US,D,20221213,000000,1.55,1.55,1.42,1.4227,33379,0
+NXPL.US,D,20221214,000000,1.4542,1.49,1.4,1.42,29971,0
+NXPL.US,D,20221215,000000,1.42,1.4357,1.4,1.4,1674,0
+NXPL.US,D,20221216,000000,1.4,1.4786,1.29,1.39,35127,0
+NXPL.US,D,20221219,000000,1.34,1.45,1.3337,1.35,45922,0
+NXPL.US,D,20221220,000000,1.35,1.8,1.34,1.75,195170,0
+NXPL.US,D,20221221,000000,1.75,2.055,1.65,1.92,246332,0
+NXPL.US,D,20221222,000000,2.02,2.02,1.85,1.9664,53848,0
+NXPL.US,D,20221223,000000,1.96,2.0801,1.8801,1.95,16447,0
+NXPL.US,D,20221227,000000,1.88,2.018,1.61,1.61,51296,0
+NXPL.US,D,20221228,000000,1.54,1.65,1.4,1.4,77157,0
+NXPL.US,D,20221229,000000,1.42,1.5899,1.27,1.27,87456,0
+NXPL.US,D,20221230,000000,1.29,1.41,1.2115,1.26,66632,0
+NXPL.US,D,20230103,000000,1.4199,1.4499,1.36,1.405,6309,0
+NXPL.US,D,20230104,000000,1.47,1.4999,1.3801,1.4197,5692,0
+NXPL.US,D,20230105,000000,1.45,1.64,1.45,1.58,31186,0
+NXPL.US,D,20230106,000000,1.4197,1.625,1.4,1.54,24378,0
+NXPL.US,D,20230109,000000,1.53,1.5691,1.51,1.5551,7272,0
+NXPL.US,D,20230110,000000,1.5499,1.5499,1.43,1.4899,10736,0
+NXPL.US,D,20230111,000000,1.44,1.4525,1.38,1.435,14699,0
+NXPL.US,D,20230112,000000,1.5,1.502,1.3233,1.37,28821,0
+NXPL.US,D,20230113,000000,1.3615,1.4699,1.3615,1.38,14221,0
+NXPL.US,D,20230117,000000,1.43,1.5,1.35,1.414,33013,0
+NXPL.US,D,20230118,000000,1.38,1.4199,1.35,1.35,1503,0
+NXPL.US,D,20230119,000000,1.46,1.51,1.39,1.51,45216,0
+NXPL.US,D,20230120,000000,1.445,1.48,1.4101,1.415,4464,0
+NXPL.US,D,20230123,000000,1.4036,1.47,1.3523,1.36,3325,0
+NXPL.US,D,20230124,000000,1.37,1.4897,1.37,1.4,7320,0
+NXPL.US,D,20230125,000000,1.46,1.4601,1.42,1.4201,3909,0
+NXPL.US,D,20230126,000000,1.4301,1.49,1.39,1.4,21011,0
+NXPL.US,D,20230127,000000,1.4106,1.5965,1.4106,1.52,23327,0
+NXPL.US,D,20230130,000000,1.545,1.545,1.47,1.51,2827,0
+NXPL.US,D,20230131,000000,1.51,1.55,1.4701,1.55,15026,0
+NXPL.US,D,20230201,000000,1.5943,1.5943,1.487,1.53,10575,0
+NXPL.US,D,20230202,000000,1.6,1.63,1.46,1.56,49367,0
+NXPL.US,D,20230203,000000,1.55,1.68,1.55,1.65,41996,0
+NXPL.US,D,20230206,000000,1.72,1.72,1.5,1.52,34126,0
+NXPL.US,D,20230207,000000,1.5,1.656,1.5,1.5,28245,0
+NXPL.US,D,20230208,000000,1.5,1.6,1.39,1.41,36277,0
+NXPL.US,D,20230209,000000,1.516,1.567,1.39,1.41,29964,0
+NXPL.US,D,20230210,000000,1.4,1.4,1.23,1.37,22890,0
+NXPL.US,D,20230213,000000,1.2704,1.37,1.26,1.27,13062,0
+NXPL.US,D,20230214,000000,1.27,1.38,1.27,1.37,1210,0
+NXPL.US,D,20230215,000000,1.4099,1.4099,1.32,1.3616,5565,0
+NXPL.US,D,20230216,000000,1.386,1.4275,1.38,1.38,14364,0
+NXPL.US,D,20230217,000000,1.36,1.37,1.3101,1.3545,683,0
+NXPL.US,D,20230221,000000,1.35,1.35,1.32,1.32,1280,0
+NXPL.US,D,20230222,000000,1.4,1.715,1.4,1.6,223838,0
+NXPL.US,D,20230223,000000,1.6,1.6127,1.4501,1.5485,7929,0
+NXPL.US,D,20230224,000000,1.41,1.52,1.41,1.46,12985,0
+NXPL.US,D,20230227,000000,1.46,1.51,1.46,1.4859,2894,0
+NXPL.US,D,20230228,000000,1.52,1.5652,1.52,1.56,2861,0
+NXPL.US,D,20230301,000000,1.55,1.55,1.51,1.51,2420,0
+NXPL.US,D,20230302,000000,1.51,1.5633,1.5,1.562,3343,0
+NXPL.US,D,20230303,000000,1.55,1.5997,1.5,1.51,22657,0
+NXPL.US,D,20230306,000000,1.5,1.5425,1.435,1.47,7500,0
+NXPL.US,D,20230307,000000,1.42,1.59,1.42,1.54,16568,0
+NXPL.US,D,20230308,000000,1.48,1.75,1.48,1.75,27003,0
+NXPL.US,D,20230309,000000,1.61,1.75,1.61,1.66,21752,0
+NXPL.US,D,20230310,000000,1.65,1.75,1.55,1.74,22517,0
+NXPL.US,D,20230313,000000,1.74,1.7975,1.7041,1.79,9187,0
+NXPL.US,D,20230314,000000,1.74,1.74,1.66,1.68,2194,0
+NXPL.US,D,20230315,000000,1.63,1.7526,1.63,1.74,23749,0
+NXPL.US,D,20230316,000000,1.5966,1.75,1.5966,1.74,10507,0
+NXPL.US,D,20230317,000000,1.89,1.89,1.61,1.61,45133,0
+NXPL.US,D,20230320,000000,1.61,1.65,1.57,1.65,4225,0
+NXPL.US,D,20230321,000000,1.71,1.71,1.59,1.66,9086,0
+NXPL.US,D,20230322,000000,1.54,1.8,1.54,1.61,9712,0
+NXPL.US,D,20230323,000000,1.66,1.73,1.55,1.71,22424,0
+NXPL.US,D,20230324,000000,1.65,1.7,1.5672,1.61,4866,0
+NXPL.US,D,20230327,000000,1.79,1.79,1.62,1.65,23231,0
+NXPL.US,D,20230328,000000,1.59,1.74,1.51,1.65,32978,0
+NXPL.US,D,20230329,000000,1.63,1.69,1.6,1.6,1283,0
+NXPL.US,D,20230330,000000,1.69,1.69,1.55,1.55,3469,0
+NXPL.US,D,20230331,000000,1.5697,1.5697,1.46,1.48,9272,0
+NXPL.US,D,20230403,000000,1.55,1.67,1.55,1.6,39780,0
+NXPL.US,D,20230404,000000,1.56,1.75,1.56,1.75,36461,0
+NXPL.US,D,20230405,000000,1.79,1.9,1.7536,1.86,29717,0
+NXPL.US,D,20230406,000000,1.94,2.24,1.845,1.98,271837,0
+NXPL.US,D,20230410,000000,2.09,2.35,1.995,2.32,180001,0
+NXPL.US,D,20230411,000000,2.41,2.41,2.0813,2.13,67861,0
+NXPL.US,D,20230412,000000,2.18,2.4,2.143,2.375,99101,0
+NXPL.US,D,20230413,000000,2.3,2.4,2.18,2.38,79073,0
+NXPL.US,D,20230414,000000,2.67,2.67,2.28,2.45,90679,0
+NXPL.US,D,20230417,000000,2.54,2.68,2.18,2.43,149600,0
+NXPL.US,D,20230418,000000,2.41,2.6,2.27,2.53,82743,0
+NXPL.US,D,20230419,000000,2.48,2.69,2.47,2.64,45646,0
+NXPL.US,D,20230420,000000,2.56,2.73,2.36,2.44,121640,0
+NXPL.US,D,20230421,000000,2.54,2.75,2.19,2.6,935980,0
+NXPL.US,D,20230424,000000,3.03,4.26,2.7,2.75,3529025,0
+NXPL.US,D,20230425,000000,2.35,2.59,2.25,2.4,203138,0
+NXPL.US,D,20230426,000000,2.29,2.49,2.2,2.39,105617,0
+NXPL.US,D,20230427,000000,2.32,2.71,2.32,2.44,83427,0
+NXPL.US,D,20230428,000000,2.36,2.45,2.27,2.32,35668,0
+NXPL.US,D,20230501,000000,2.32,2.32,2.15,2.16,70036,0
+NXPL.US,D,20230502,000000,2.05,2.16,2.05,2.1372,26666,0
+NXPL.US,D,20230503,000000,2.15,2.15,2.082,2.1,8401,0
+NXPL.US,D,20230504,000000,2.05,2.28,2.04,2.28,28386,0
+NXPL.US,D,20230505,000000,2.28,2.5972,2.17,2.48,19909,0
+NXPL.US,D,20230508,000000,2.3601,2.74,2.3601,2.7292,89285,0
+NXPL.US,D,20230509,000000,2.71,2.8799,2.61,2.85,39250,0
+NXPL.US,D,20230510,000000,2.79,3.0477,2.78,2.81,45225,0
+NXPL.US,D,20230511,000000,2.83,2.85,2.78,2.84,31521,0
+NXPL.US,D,20230512,000000,2.79,2.84,2.62,2.84,20097,0
+NXPL.US,D,20230515,000000,2.75,2.81,2.58,2.78,32285,0
+NXPL.US,D,20230516,000000,2.55,2.7,2.4,2.47,40104,0
+NXPL.US,D,20230517,000000,2.43,2.688,2.42,2.455,52895,0
+NXPL.US,D,20230518,000000,2.38,2.55,2.38,2.5,23045,0
+NXPL.US,D,20230519,000000,2.45,2.48,2.355,2.41,39130,0
+NXPL.US,D,20230522,000000,2.46,2.465,2.36,2.37,18442,0
+NXPL.US,D,20230523,000000,2.49,2.49,2.31,2.355,14271,0
+NXPL.US,D,20230524,000000,2.31,2.4599,2.31,2.355,12942,0
+NXPL.US,D,20230525,000000,2.28,2.36,2.25,2.26,13492,0
+NXPL.US,D,20230526,000000,2.255,2.68,2.18,2.18,99912,0
+NXPL.US,D,20230530,000000,2.15,2.365,2.13,2.15,34945,0
+NXPL.US,D,20230531,000000,2.44,2.44,2.07,2.16,60565,0
+NXPL.US,D,20230601,000000,2.1602,2.38,2.1602,2.35,10286,0
+NXPL.US,D,20230602,000000,2.41,2.4787,2.3,2.38,16540,0
+NXPL.US,D,20230605,000000,2.33,2.4,2.305,2.35,5975,0
+NXPL.US,D,20230606,000000,2.41,2.5377,2.33,2.43,28430,0
+NXPL.US,D,20230607,000000,2.3692,2.5,2.36,2.39,14914,0
+NXPL.US,D,20230608,000000,2.36,2.7201,2.36,2.51,33233,0
+NXPL.US,D,20230609,000000,2.58,3.12,2.58,2.625,483765,0
+NXPL.US,D,20230612,000000,2.46,2.78,2.41,2.45,37725,0
+NXPL.US,D,20230613,000000,2.37,2.635,2.37,2.45,31913,0
+NXPL.US,D,20230614,000000,2.5,2.7039,2.4701,2.55,16397,0
+NXPL.US,D,20230615,000000,2.5,2.6855,2.43,2.59,30915,0
+NXPL.US,D,20230616,000000,2.52,2.76,2.47,2.68,90237,0
+NXPL.US,D,20230620,000000,2.55,2.69,2.54,2.59,17251,0
+NXPL.US,D,20230621,000000,2.55,2.58,2.55,2.5799,5128,0
+NXPL.US,D,20230622,000000,2.59,2.7199,2.5851,2.61,24995,0
+NXPL.US,D,20230623,000000,2.66,2.8,2.5606,2.79,46861,0
+NXPL.US,D,20230626,000000,2.6301,2.7,2.61,2.65,6928,0
+NXPL.US,D,20230627,000000,2.65,2.79,2.555,2.62,24740,0
+NXPL.US,D,20230628,000000,2.6,2.73,2.6,2.68,10477,0
+NXPL.US,D,20230629,000000,2.7379,2.74,2.66,2.66,10916,0
+NXPL.US,D,20230630,000000,2.7,2.7334,2.67,2.719,8500,0
+NXPL.US,D,20230703,000000,2.72,2.8194,2.68,2.68,17692,0
+NXPL.US,D,20230705,000000,2.78,2.79,2.71,2.745,3061,0
+NXPL.US,D,20230706,000000,2.8,2.885,2.74,2.78,23632,0
+NXPL.US,D,20230707,000000,2.8,2.86,2.7101,2.8,21366,0
+NXPL.US,D,20230710,000000,2.84,2.89,2.7601,2.81,22744,0
+NXPL.US,D,20230711,000000,2.8,2.815,2.71,2.71,9061,0
+NXPL.US,D,20230712,000000,2.75,2.75,2.56,2.57,35740,0
+NXPL.US,D,20230713,000000,2.56,2.7271,2.54,2.54,20648,0
+NXPL.US,D,20230714,000000,2.6,2.6101,2.54,2.59,23841,0
+NXPL.US,D,20230717,000000,2.63,2.63,2.45,2.48,12511,0
+NXPL.US,D,20230718,000000,2.5,2.5,2.34,2.43,13784,0
+NXPL.US,D,20230719,000000,2.3504,2.43,2.3504,2.43,4571,0
+NXPL.US,D,20230720,000000,2.45,2.5399,2.33,2.47,20877,0
+NXPL.US,D,20230721,000000,2.47,2.47,2.32,2.32,5010,0
+NXPL.US,D,20230724,000000,2.42,2.44,2.32,2.43,11182,0
+NXPL.US,D,20230725,000000,2.34,2.5396,2.34,2.44,6768,0
+NXPL.US,D,20230726,000000,2.47,2.68,2.46,2.66,13041,0
+NXPL.US,D,20230727,000000,2.64,2.75,2.63,2.69,45075,0
+NXPL.US,D,20230728,000000,2.62,2.8999,2.57,2.8,79837,0
+NXPL.US,D,20230731,000000,2.94,2.99,2.75,2.99,82969,0
+NXPL.US,D,20230801,000000,2.95,2.97,2.85,2.93,14645,0
+NXPL.US,D,20230802,000000,2.99,2.99,2.8715,2.91,4440,0
+NXPL.US,D,20230803,000000,2.84,3.08,2.82,3.01,12162,0
+NXPL.US,D,20230804,000000,3.05,3.05,2.8,2.8,10883,0
+NXPL.US,D,20230807,000000,2.9,2.9151,2.8,2.84,12247,0
+NXPL.US,D,20230808,000000,2.89,2.89,2.81,2.81,1408,0
+NXPL.US,D,20230809,000000,2.85,2.88,2.77,2.8,7716,0
+NXPL.US,D,20230810,000000,2.86,2.86,2.8,2.805,917,0
+NXPL.US,D,20230811,000000,2.85,2.9065,2.7501,2.8599,4047,0
+NXPL.US,D,20230814,000000,2.92,2.92,2.72,2.8,5033,0
+NXPL.US,D,20230815,000000,2.88,2.88,2.61,2.68,5510,0
+NXPL.US,D,20230816,000000,2.77,2.77,2.44,2.44,6980,0
+NXPL.US,D,20230817,000000,2.65,2.7595,2.41,2.411,44634,0
+NXPL.US,D,20230818,000000,2.42,2.96,2.37,2.63,15785,0
+NXPL.US,D,20230821,000000,2.6158,2.6158,2.5,2.585,17618,0
+NXPL.US,D,20230822,000000,2.5204,2.54,2.45,2.455,5248,0
+NXPL.US,D,20230823,000000,2.513,2.5262,2.29,2.36,42121,0
+NXPL.US,D,20230824,000000,2.28,2.32,2.17,2.25,22533,0
+NXPL.US,D,20230825,000000,2.17,2.38,2.1179,2.19,37989,0
+NXPL.US,D,20230828,000000,2.31,2.41,2.19,2.24,11195,0
+NXPL.US,D,20230829,000000,2.3697,2.51,2.25,2.25,13317,0
+NXPL.US,D,20230830,000000,2.3,2.575,2.3,2.365,5636,0
+NXPL.US,D,20230831,000000,2.37,2.49,2.3215,2.34,14126,0
+NXPL.US,D,20230901,000000,2.31,2.4,2.18,2.18,20523,0
+NXPL.US,D,20230905,000000,2.18,2.2296,2.1,2.18,16024,0
+NXPL.US,D,20230906,000000,2.2,2.3,2.12,2.1363,10330,0
+NXPL.US,D,20230907,000000,2.2,2.235,2.05,2.13,3761,0
+NXPL.US,D,20230908,000000,2.22,2.22,2.0701,2.16,13831,0
+NXPL.US,D,20230911,000000,2.23,2.23,1.89,2.05,40587,0
+NXPL.US,D,20230912,000000,1.9,2.09,1.9,2.01,21593,0
+NXPL.US,D,20230913,000000,2.09,2.09,1.9601,1.98,11161,0
+NXPL.US,D,20230914,000000,1.9296,2.35,1.9289,2.13,24409,0
+NXPL.US,D,20230915,000000,2.13,2.27,2.01,2.01,20018,0
+NXPL.US,D,20230918,000000,2.08,2.21,2.02,2.02,7084,0
+NXPL.US,D,20230919,000000,2.02,2.075,1.9001,2,10801,0
+NXPL.US,D,20230920,000000,1.95,1.99,1.9,1.92,10168,0
+NXPL.US,D,20230921,000000,1.9612,1.9612,1.71,1.71,12777,0
+NXPL.US,D,20230922,000000,1.86,1.98,1.86,1.9,8725,0
+NXPL.US,D,20230925,000000,1.98,1.98,1.85,1.86,1713,0
+NXPL.US,D,20230926,000000,1.94,2.0899,1.75,1.82,13354,0
+NXPL.US,D,20230927,000000,1.94,1.99,1.77,1.77,3284,0
+NXPL.US,D,20230928,000000,1.87,1.87,1.7975,1.8,3641,0
+NXPL.US,D,20230929,000000,1.9,1.9,1.73,1.81,11314,0
+NXPL.US,D,20231002,000000,1.84,1.95,1.6236,1.89,4168,0
+NXPL.US,D,20231003,000000,1.89,1.89,1.69,1.8246,1925,0
+NXPL.US,D,20231004,000000,1.6201,1.888,1.6201,1.8,2051,0
+NXPL.US,D,20231005,000000,1.8,2.1035,1.8,1.99,9926,0
+NXPL.US,D,20231006,000000,1.99,2.0999,1.99,1.9999,5479,0
+NXPL.US,D,20231009,000000,1.94,2.0999,1.8591,2.0999,16935,0
+NXPL.US,D,20231010,000000,2.06,2.09,1.871,1.94,5953,0
+NXPL.US,D,20231011,000000,1.98,2.25,1.835,1.91,15229,0
+NXPL.US,D,20231012,000000,1.98,2.1199,1.9,2.02,11204,0
+NXPL.US,D,20231013,000000,1.9,1.9,1.72,1.7835,14076,0
+NXPL.US,D,20231016,000000,1.88,1.9,1.7501,1.77,5867,0
+NXPL.US,D,20231017,000000,1.86,1.86,1.67,1.67,6619,0
+NXPL.US,D,20231018,000000,1.75,1.89,1.64,1.8025,29783,0
+NXPL.US,D,20231019,000000,1.755,1.755,1.6701,1.71,8029,0
+NXPL.US,D,20231020,000000,1.715,1.7448,1.715,1.7448,849,0
+NXPL.US,D,20231023,000000,1.79,1.805,1.707,1.725,4527,0
+NXPL.US,D,20231024,000000,1.71,1.7577,1.7,1.7577,2574,0
+NXPL.US,D,20231025,000000,1.71,1.785,1.61,1.73,11095,0
+NXPL.US,D,20231026,000000,1.69,1.785,1.67,1.68,3896,0
+NXPL.US,D,20231027,000000,1.72,1.72,1.65,1.65,5366,0
+NXPL.US,D,20231030,000000,1.76,1.8,1.62,1.6201,9497,0
+NXPL.US,D,20231031,000000,1.54,1.625,1.3701,1.55,25379,0
+NXPL.US,D,20231101,000000,1.57,1.75,1.48,1.625,4177,0
+NXPL.US,D,20231102,000000,1.675,1.675,1.55,1.55,5415,0
+NXPL.US,D,20231103,000000,1.6251,1.7401,1.6251,1.7097,10307,0
+NXPL.US,D,20231106,000000,1.7104,1.86,1.7104,1.75,25699,0
+NXPL.US,D,20231107,000000,1.88,1.88,1.661,1.74,2999,0
+NXPL.US,D,20231108,000000,1.7748,1.7748,1.73,1.7555,4155,0
+NXPL.US,D,20231109,000000,1.82,1.82,1.75,1.775,3207,0
+NXPL.US,D,20231110,000000,1.8,2.03,1.7999,1.86,20776,0
+NXPL.US,D,20231113,000000,1.71,1.93,1.71,1.855,4163,0
+NXPL.US,D,20231114,000000,2.11,2.23,1.94,2.05,73294,0
+NXPL.US,D,20231115,000000,2.06,2.06,1.8001,1.9081,24661,0
+NXPL.US,D,20231116,000000,1.845,1.845,1.8,1.82,17306,0
+NXPL.US,D,20231117,000000,1.74,1.89,1.5504,1.61,35849,0
+NXPL.US,D,20231120,000000,1.58,1.674,1.58,1.5902,13718,0
+NXPL.US,D,20231121,000000,1.67,1.67,1.46,1.54,10561,0
+NXPL.US,D,20231122,000000,1.54,1.59,1.462,1.51,5874,0
+NXPL.US,D,20231124,000000,1.6111,1.62,1.6111,1.62,927,0
+NXPL.US,D,20231127,000000,1.67,1.67,1.56,1.58,8914,0
+NXPL.US,D,20231128,000000,1.59,1.63,1.39,1.46,18568,0
+NXPL.US,D,20231129,000000,1.47,1.5798,1.41,1.47,22694,0
+NXPL.US,D,20231130,000000,1.5666,1.57,1.505,1.505,3966,0
+NXPL.US,D,20231201,000000,1.58,1.58,1.46,1.58,7991,0
+NXPL.US,D,20231204,000000,1.58,1.7,1.5698,1.66,28696,0
+NXPL.US,D,20231205,000000,1.7,1.71,1.6302,1.69,4683,0
+NXPL.US,D,20231206,000000,1.6892,1.77,1.595,1.77,13646,0
+NXPL.US,D,20231207,000000,1.61,1.79,1.61,1.7001,3950,0
+NXPL.US,D,20231208,000000,1.6,1.7699,1.58,1.67,10811,0
+NXPL.US,D,20231211,000000,1.735,1.735,1.59,1.5999,24510,0
+NXPL.US,D,20231212,000000,1.7,1.7,1.565,1.57,15638,0
+NXPL.US,D,20231213,000000,1.55,1.55,1.54,1.54,8345,0
+NXPL.US,D,20231214,000000,1.495,1.69,1.495,1.69,4757,0
+NXPL.US,D,20231215,000000,1.5001,1.67,1.5001,1.6,10819,0
+NXPL.US,D,20231218,000000,1.5883,1.7,1.5883,1.69,12052,0
+NXPL.US,D,20231219,000000,1.63,1.73,1.5086,1.72,7642,0
+NXPL.US,D,20231220,000000,1.64,1.74,1.63,1.63,19818,0
+NXPL.US,D,20231221,000000,1.71,1.73,1.67,1.6934,6757,0
+NXPL.US,D,20231222,000000,1.56,1.71,1.56,1.68,7346,0
+NXPL.US,D,20231226,000000,1.62,1.7025,1.5501,1.7025,9507,0
+NXPL.US,D,20231227,000000,1.64,1.775,1.64,1.775,21650,0
+NXPL.US,D,20231228,000000,1.71,1.75,1.6871,1.7108,4392,0
+NXPL.US,D,20231229,000000,1.66,1.716,1.5439,1.65,34324,0
+NXPL.US,D,20240102,000000,1.58,1.76,1.58,1.73,14821,0
+NXPL.US,D,20240103,000000,1.75,1.75,1.61,1.67,13131,0
+NXPL.US,D,20240104,000000,1.6,1.67,1.5999,1.67,4259,0
+NXPL.US,D,20240105,000000,1.6959,1.72,1.6842,1.6842,1553,0
+NXPL.US,D,20240108,000000,1.6893,1.74,1.6893,1.72,7656,0
+NXPL.US,D,20240109,000000,1.72,1.7499,1.67,1.72,9716,0
+NXPL.US,D,20240110,000000,1.67,1.6973,1.67,1.6927,1444,0
+NXPL.US,D,20240111,000000,1.7,1.7,1.61,1.62,8966,0
+NXPL.US,D,20240112,000000,1.64,1.66,1.61,1.61,1875,0
+NXPL.US,D,20240116,000000,1.54,1.655,1.54,1.645,4392,0
+NXPL.US,D,20240117,000000,1.57,1.68,1.55,1.57,18470,0
+NXPL.US,D,20240118,000000,1.57,1.65,1.56,1.63,12395,0
+NXPL.US,D,20240119,000000,1.67,1.68,1.59,1.59,6956,0
+NXPL.US,D,20240122,000000,1.59,1.72,1.5401,1.65,14456,0
+NXPL.US,D,20240123,000000,1.57,1.7101,1.57,1.62,7869,0
+NXPL.US,D,20240124,000000,1.6101,1.65,1.52,1.6,17934,0
+NXPL.US,D,20240125,000000,1.655,1.6999,1.65,1.65,7527,0
+NXPL.US,D,20240126,000000,1.6218,1.67,1.6218,1.63,3111,0
+NXPL.US,D,20240129,000000,1.6,1.66,1.6,1.63,1224,0
+NXPL.US,D,20240130,000000,1.61,1.64,1.53,1.63,18710,0
+NXPL.US,D,20240131,000000,1.6298,1.6298,1.51,1.51,15328,0
+NXPL.US,D,20240201,000000,1.52,1.5838,1.51,1.57,25390,0
+NXPL.US,D,20240202,000000,1.51,1.5648,1.48,1.48,11312,0
+NXPL.US,D,20240205,000000,1.5,1.6108,1.5,1.57,42764,0
+NXPL.US,D,20240206,000000,1.6,1.6,1.54,1.54,12207,0
+NXPL.US,D,20240207,000000,1.54,1.56,1.426,1.48,11473,0
+NXPL.US,D,20240208,000000,1.58,1.58,1.46,1.57,1480,0
+NXPL.US,D,20240209,000000,1.58,1.66,1.58,1.66,2914,0
+NXPL.US,D,20240212,000000,1.615,1.615,1.51,1.56,19734,0
+NXPL.US,D,20240213,000000,1.53,1.5816,1.5001,1.55,10949,0
+NXPL.US,D,20240214,000000,1.6877,1.6877,1.57,1.6124,9440,0
+NXPL.US,D,20240215,000000,1.61,1.68,1.555,1.5899,9932,0
+NXPL.US,D,20240216,000000,1.53,1.59,1.53,1.57,3983,0
+NXPL.US,D,20240220,000000,1.58,1.645,1.58,1.645,3446,0
+NXPL.US,D,20240221,000000,1.5301,1.665,1.5301,1.62,4642,0
+NXPL.US,D,20240222,000000,1.61,1.61,1.52,1.52,4058,0
+NXPL.US,D,20240223,000000,1.53,1.5567,1.4,1.4301,25837,0
+NXPL.US,D,20240226,000000,1.42,1.527,1.42,1.4901,7310,0
+NXPL.US,D,20240227,000000,1.4975,1.5,1.43,1.455,28508,0
+NXPL.US,D,20240228,000000,1.54,1.5747,1.4601,1.4601,27876,0
+NXPL.US,D,20240229,000000,1.4846,1.516,1.39,1.43,25790,0
+NXPL.US,D,20240301,000000,1.455,1.47,1.2101,1.37,58505,0
+NXPL.US,D,20240304,000000,1.41,1.45,1.36,1.36,13080,0
+NXPL.US,D,20240305,000000,1.33,1.405,1.33,1.35,8322,0
+NXPL.US,D,20240306,000000,1.3954,1.4,1.35,1.4,9006,0
+NXPL.US,D,20240307,000000,1.35,1.4799,1.35,1.46,7173,0
+NXPL.US,D,20240308,000000,1.4111,1.5099,1.4,1.4899,12980,0
+NXPL.US,D,20240311,000000,1.47,1.47,1.342,1.38,17175,0
+NXPL.US,D,20240312,000000,1.38,1.39,1.37,1.38,4855,0
+NXPL.US,D,20240313,000000,1.4,1.4478,1.35,1.39,26497,0
+NXPL.US,D,20240314,000000,1.4,1.4099,1.3,1.38,13555,0
+NXPL.US,D,20240315,000000,1.38,1.395,1.38,1.38,8644,0
+NXPL.US,D,20240318,000000,1.42,1.42,1.32,1.38,15140,0
+NXPL.US,D,20240319,000000,1.38,1.42,1.36,1.36,9141,0
+NXPL.US,D,20240320,000000,1.4,1.4254,1.38,1.3826,6113,0
+NXPL.US,D,20240321,000000,1.35,1.4931,1.35,1.46,9449,0
+NXPL.US,D,20240322,000000,1.5,1.5663,1.48,1.53,10088,0
+NXPL.US,D,20240325,000000,1.4782,1.5411,1.4635,1.5,5779,0
+NXPL.US,D,20240326,000000,1.55,1.62,1.5,1.57,9195,0
+NXPL.US,D,20240327,000000,1.57,1.6047,1.5101,1.545,28627,0
+NXPL.US,D,20240328,000000,1.58,1.58,1.52,1.53,19454,0
+NXPL.US,D,20240401,000000,1.58,1.6555,1.53,1.5652,15396,0
+NXPL.US,D,20240402,000000,1.62,1.62,1.44,1.51,19415,0
+NXPL.US,D,20240403,000000,1.55,1.6176,1.48,1.48,2662,0
+NXPL.US,D,20240404,000000,1.48,1.54,1.47,1.54,1918,0
+NXPL.US,D,20240405,000000,1.53,1.53,1.4948,1.5,1980,0
+NXPL.US,D,20240408,000000,1.49,1.5164,1.455,1.479,2923,0
+NXPL.US,D,20240409,000000,1.5,1.5,1.4,1.4913,3745,0
+NXPL.US,D,20240410,000000,1.46,1.46,1.34,1.3949,9325,0
+NXPL.US,D,20240411,000000,1.5,1.5,1.5,1.5,1312833,0
+NXPL.US,D,20240412,000000,2.49,2.68,1.78,1.87,45710685,0
+NXPL.US,D,20240415,000000,1.57,1.61,1.42,1.48,1353474,0
+NXPL.US,D,20240416,000000,1.43,1.58,1.23,1.49,849441,0
+NXPL.US,D,20240417,000000,1.41,1.46,1.34,1.39,218697,0
+NXPL.US,D,20240418,000000,1.35,1.39,1.31,1.315,176570,0
+NXPL.US,D,20240419,000000,1.31,1.3404,1.18,1.2,222784,0
+NXPL.US,D,20240422,000000,1.22,1.2399,1.19,1.2,84851,0
+NXPL.US,D,20240423,000000,1.18,1.22,1.15,1.18,163110,0
+NXPL.US,D,20240424,000000,1.18,1.2964,1.15,1.26,144568,0
+NXPL.US,D,20240425,000000,1.17,1.26,1.14,1.21,39504,0
+NXPL.US,D,20240426,000000,1.2,1.2196,1.18,1.1965,54899,0
+NXPL.US,D,20240429,000000,1.18,1.28,1.18,1.24,50740,0
+NXPL.US,D,20240430,000000,1.28,1.3569,1.23,1.27,78591,0
+NXPL.US,D,20240501,000000,1.28,1.34,1.2638,1.3,15097,0
+NXPL.US,D,20240502,000000,1.25,1.31,1.17,1.17,65729,0
+NXPL.US,D,20240503,000000,1.17,1.2649,1.17,1.22,29110,0
+NXPL.US,D,20240506,000000,1.22,1.3,1.22,1.23,55710,0
+NXPL.US,D,20240507,000000,1.25,1.27,1.17,1.21,85470,0
+NXPL.US,D,20240508,000000,1.2034,1.26,1.2,1.23,79737,0
+NXPL.US,D,20240509,000000,1.2123,1.27,1.2123,1.23,39519,0
+NXPL.US,D,20240510,000000,1.25,1.29,1.215,1.2597,37014,0
+NXPL.US,D,20240513,000000,1.26,1.3299,1.2,1.225,74399,0
+NXPL.US,D,20240514,000000,1.21,1.365,1.13,1.33,186609,0
+NXPL.US,D,20240515,000000,1.33,1.52,1.2166,1.28,318586,0
+NXPL.US,D,20240516,000000,1.32,1.32,1.26,1.28,19277,0
+NXPL.US,D,20240517,000000,1.292,1.292,1.24,1.24,19888,0
+NXPL.US,D,20240520,000000,1.23,1.28,1.16,1.2,393657,0
+NXPL.US,D,20240521,000000,1.18,1.2058,1.116,1.14,138286,0
+NXPL.US,D,20240522,000000,1.06,1.17,1.06,1.14,72106,0
+NXPL.US,D,20240523,000000,1.12,1.14,1.08,1.08,78841,0
+NXPL.US,D,20240524,000000,1.1,1.15,1.0904,1.1,21919,0
+NXPL.US,D,20240528,000000,1.1,1.14,1.1,1.14,26205,0
+NXPL.US,D,20240529,000000,1.11,1.18,1.11,1.13,17374,0
+NXPL.US,D,20240530,000000,1.1856,1.1938,1.13,1.16,28027,0
+NXPL.US,D,20240531,000000,1.19,1.1916,1.17,1.17,23970,0
+NXPL.US,D,20240603,000000,1.162,1.1871,1.16,1.18,21399,0
+NXPL.US,D,20240604,000000,1.1798,1.19,1.1601,1.1799,19819,0
+NXPL.US,D,20240605,000000,1.16,1.175,1.11,1.155,34170,0
+NXPL.US,D,20240606,000000,1.2,1.2,1.15,1.15,23977,0
+NXPL.US,D,20240607,000000,1.15,1.1701,1.15,1.15,21655,0
+NXPL.US,D,20240610,000000,1.15,1.19,1.12,1.13,40432,0
+NXPL.US,D,20240611,000000,1.1406,1.184,1.1201,1.14,10856,0
+NXPL.US,D,20240612,000000,1.13,1.16,1.1,1.12,30644,0
+NXPL.US,D,20240613,000000,1.13,1.1385,1.065,1.08,63749,0
+NXPL.US,D,20240614,000000,1.12,1.12,1.0801,1.085,20826,0
+NXPL.US,D,20240617,000000,1.08,1.12,1.08,1.1,14085,0
+NXPL.US,D,20240618,000000,1.0992,1.11,1.03,1.03,20715,0
+NXPL.US,D,20240620,000000,1.06,1.1,1.03,1.085,68702,0
+NXPL.US,D,20240621,000000,1.07,1.17,1.07,1.17,33221,0
+NXPL.US,D,20240624,000000,1.13,1.21,1.128,1.165,134015,0
+NXPL.US,D,20240625,000000,1.14,1.17,1.1001,1.11,37822,0
+NXPL.US,D,20240626,000000,1.14,1.17,1.1,1.13,65341,0
+NXPL.US,D,20240627,000000,1.1,1.16,1.1,1.14,15639,0
+NXPL.US,D,20240628,000000,1.17,1.17,1.08,1.08,46598,0
+NXPL.US,D,20240701,000000,1.0901,1.12,1.0501,1.07,19648,0
+NXPL.US,D,20240702,000000,1.13,1.13,1.05,1.06,22168,0
+NXPL.US,D,20240703,000000,1.04,1.075,1.02,1.06,30015,0
+NXPL.US,D,20240705,000000,1.02,1.06,1.0013,1.06,23647,0
+NXPL.US,D,20240708,000000,1.0499,1.07,1.04,1.04,5841,0
+NXPL.US,D,20240709,000000,1.055,1.07,1.0199,1.02,22710,0
+NXPL.US,D,20240710,000000,1.03,1.0389,1,1.025,17559,0
+NXPL.US,D,20240711,000000,1.05,1.09,1.04,1.05,7251,0
+NXPL.US,D,20240712,000000,1.04,1.21,1.04,1.15,66630,0
+NXPL.US,D,20240715,000000,1.15,1.1989,1.1266,1.1266,51146,0
+NXPL.US,D,20240716,000000,1.12,1.17,1.09,1.14,50253,0
+NXPL.US,D,20240717,000000,1.12,1.17,1.12,1.15,9941,0
+NXPL.US,D,20240718,000000,1.17,1.3,1.17,1.2,86950,0
+NXPL.US,D,20240719,000000,1.24,1.2599,1.19,1.19,29835,0
+NXPL.US,D,20240722,000000,1.158,1.24,1.1243,1.24,8477,0
+NXPL.US,D,20240723,000000,1.27,1.27,1.19,1.2094,28983,0
+NXPL.US,D,20240724,000000,1.2599,1.2599,1.18,1.185,30119,0
+NXPL.US,D,20240725,000000,1.16,1.21,1.12,1.1884,36492,0
+NXPL.US,D,20240726,000000,1.24,1.24,1.16,1.21,16812,0
+NXPL.US,D,20240729,000000,1.2397,1.2399,1.18,1.1949,24534,0
+NXPL.US,D,20240730,000000,1.16,1.2112,1.13,1.13,24025,0
+NXPL.US,D,20240731,000000,1.13,1.15,1.115,1.12,18179,0
+NXPL.US,D,20240801,000000,1.12,1.14,1.08,1.09,37506,0
+NXPL.US,D,20240802,000000,1.0625,1.1731,1.035,1.07,54180,0
+NXPL.US,D,20240805,000000,1.05,1.0566,1.01,1.0566,16520,0
+NXPL.US,D,20240806,000000,1.0589,1.0699,1.03,1.0633,12444,0
+NXPL.US,D,20240807,000000,1.045,1.045,1,1.02,16350,0
+NXPL.US,D,20240808,000000,1.0012,1.035,1,1.025,14109,0
+NXPL.US,D,20240809,000000,1.0673,1.0673,1.015,1.03,10572,0
+NXPL.US,D,20240812,000000,1.0203,1.0499,1.01,1.02,24326,0
+NXPL.US,D,20240813,000000,1.05,1.07,1,1.0001,23089,0
+NXPL.US,D,20240814,000000,1.04,1.1599,0.9857,0.9857,4998137,0
+NXPL.US,D,20240815,000000,0.9901,1.07,0.9895,1.05,233789,0
+NXPL.US,D,20240816,000000,1.03,1.07,1,1.04,78599,0
+NXPL.US,D,20240819,000000,1.04,1.25,1.04,1.19,278423,0
+NXPL.US,D,20240820,000000,1.13,1.2288,1.11,1.17,35541,0
+NXPL.US,D,20240821,000000,1.15,1.1783,1.14,1.155,22643,0
+NXPL.US,D,20240822,000000,1.23,1.24,1.135,1.21,27882,0
+NXPL.US,D,20240823,000000,1.24,1.24,1.1801,1.23,23941,0
+NXPL.US,D,20240826,000000,1.2,1.23,1.1758,1.23,13823,0
+NXPL.US,D,20240827,000000,1.15,1.2449,1.15,1.23,56472,0
+NXPL.US,D,20240828,000000,1.21,1.24,1.16,1.22,54436,0
+NXPL.US,D,20240829,000000,1.216,1.216,1.16,1.205,27942,0
+NXPL.US,D,20240830,000000,1.15,1.2,1.15,1.175,36193,0
+NXPL.US,D,20240903,000000,1.22,1.24,1.18,1.21,41633,0
+NXPL.US,D,20240904,000000,1.175,1.23,1.175,1.23,7901,0
+NXPL.US,D,20240905,000000,1.22,1.24,1.19,1.23,37427,0
+NXPL.US,D,20240906,000000,1.21,1.3,1.1899,1.29,95253,0
+NXPL.US,D,20240909,000000,1.3,1.31,1.19,1.31,76651,0
+NXPL.US,D,20240910,000000,1.29,1.37,1.29,1.37,65949,0
+NXPL.US,D,20240911,000000,1.35,1.37,1.325,1.35,44348,0
+NXPL.US,D,20240912,000000,1.3618,1.4299,1.33,1.4127,55206,0
+NXPL.US,D,20240913,000000,1.4151,1.47,1.3901,1.44,55756,0
+NXPL.US,D,20240916,000000,1.48,1.49,1.44,1.47,59186,0
+NXPL.US,D,20240917,000000,1.4641,1.4777,1.3139,1.46,63327,0
+NXPL.US,D,20240918,000000,1.4326,1.49,1.3804,1.47,57451,0
+NXPL.US,D,20240919,000000,1.46,1.485,1.39,1.4,10002,0
+NXPL.US,D,20240920,000000,1.3801,1.46,1.33,1.4,48225,0
+NXPL.US,D,20240923,000000,1.4,1.4154,1.3201,1.4,16381,0
+NXPL.US,D,20240924,000000,1.4,1.42,1.3398,1.4,39667,0
+NXPL.US,D,20240925,000000,1.36,1.42,1.35,1.41,41996,0
+NXPL.US,D,20240926,000000,1.44,1.44,1.36,1.41,5622,0
+NXPL.US,D,20240927,000000,1.4,1.44,1.3502,1.42,25010,0
+NXPL.US,D,20240930,000000,1.42,1.4342,1.36,1.41,8285,0
+NXPL.US,D,20241001,000000,1.4,1.4107,1.25,1.3,114961,0
+NXPL.US,D,20241002,000000,1.3077,1.3077,1.165,1.23,72326,0
+NXPL.US,D,20241003,000000,1.1962,1.32,1.1701,1.26,52921,0
+NXPL.US,D,20241004,000000,1.24,1.29,1.23,1.28,24071,0
+NXPL.US,D,20241007,000000,1.3,1.3726,1.18,1.18,64691,0
+NXPL.US,D,20241008,000000,1.31,1.36,1.16,1.16,99749,0
+NXPL.US,D,20241009,000000,1.24,1.25,1.12,1.12,65924,0
+NXPL.US,D,20241010,000000,1.14,1.2,1.1,1.1299,65880,0
+NXPL.US,D,20241011,000000,1.16,1.1699,1.09,1.09,34689,0
+NXPL.US,D,20241014,000000,1.0942,1.15,1.0942,1.11,61080,0
+NXPL.US,D,20241015,000000,1.1557,1.19,1.1313,1.19,12010,0
+NXPL.US,D,20241016,000000,1.2,1.2023,1.15,1.2,44113,0
+NXPL.US,D,20241017,000000,1.23,1.2301,1.1501,1.1795,22722,0
+NXPL.US,D,20241018,000000,1.22,1.22,1.1546,1.1809,12701,0
+NXPL.US,D,20241021,000000,1.2102,1.2455,1.13,1.13,26840,0
+NXPL.US,D,20241022,000000,1.12,1.1955,1.11,1.1145,21625,0
+NXPL.US,D,20241023,000000,1.1835,1.1899,1.07,1.095,32435,0
+NXPL.US,D,20241024,000000,1.09,1.1,1.07,1.08,21246,0
+NXPL.US,D,20241025,000000,1.1,1.12,1.07,1.1,27626,0
+NXPL.US,D,20241028,000000,1.11,1.238,1.09,1.1403,36407,0
+NXPL.US,D,20241029,000000,1.11,1.1994,1.1,1.14,38324,0
+NXPL.US,D,20241030,000000,1.1101,1.17,1.1,1.11,17742,0
+NXPL.US,D,20241031,000000,1.11,1.14,1.1001,1.12,46300,0
+NXPL.US,D,20241101,000000,1.1,1.14,1.09,1.14,18072,0
+NXPL.US,D,20241104,000000,1.16,1.19,1.14,1.16,4763,0
+NXPL.US,D,20241105,000000,1.1414,1.2,1.1414,1.18,8376,0
+NXPL.US,D,20241106,000000,1.15,1.21,1.15,1.1899,7995,0
+NXPL.US,D,20241107,000000,1.15,1.1996,1.09,1.09,50924,0
+NXPL.US,D,20241108,000000,1.08,1.1495,1.07,1.1399,12722,0
+NXPL.US,D,20241111,000000,1.15,1.1686,1.1,1.1,14851,0
+NXPL.US,D,20241112,000000,1.09,1.15,1.09,1.15,22670,0
+NXPL.US,D,20241113,000000,1.17,1.19,1.1301,1.1699,9130,0
+NXPL.US,D,20241114,000000,1.05,1.09,0.82,0.8529,233610,0
+NXPL.US,D,20241115,000000,0.95,0.95,0.9,0.9352,41438,0
+NXPL.US,D,20241118,000000,0.97,1.04,0.937,0.99,45621,0
+NXPL.US,D,20241119,000000,1.04,1.06,0.99,0.99,35888,0
+NXPL.US,D,20241120,000000,1,1.0171,0.904,0.9582,6806,0
+NXPL.US,D,20241121,000000,0.9,1.01,0.7501,0.9,148822,0
+NXPL.US,D,20241122,000000,0.93,0.98,0.8569,0.94,36891,0
+NXPL.US,D,20241125,000000,0.92,1,0.92,0.9401,22413,0
+NXPL.US,D,20241126,000000,0.9654,1,0.8745,0.9114,35368,0
+NXPL.US,D,20241127,000000,0.9,0.9999,0.8234,0.85,40356,0
+NXPL.US,D,20241129,000000,0.801,0.87,0.7564,0.7925,45965,0
+NXPL.US,D,20241202,000000,0.8002,0.8499,0.7925,0.8237,73624,0
+NXPL.US,D,20241203,000000,0.83,0.83,0.802,0.816,13986,0
+NXPL.US,D,20241204,000000,0.802,0.85,0.7661,0.805,17639,0
+NXPL.US,D,20241205,000000,0.805,0.819,0.7292,0.756,70598,0
+NXPL.US,D,20241206,000000,0.71521,0.7575,0.71,0.75,55457,0
+NXPL.US,D,20241209,000000,0.85,0.9899,0.81,0.895,479480,0
+NXPL.US,D,20241210,000000,0.865,1.11,0.8411,0.9999,292726,0
+NXPL.US,D,20241211,000000,1,1.31,1,1.25,922006,0
+NXPL.US,D,20241212,000000,1.28,1.28,0.87,0.97,345596,0
+NXPL.US,D,20241213,000000,0.8699,1.0023,0.86,0.891,97314,0
+NXPL.US,D,20241216,000000,0.9,1.04,0.8721,0.9094,316388,0
+NXPL.US,D,20241217,000000,0.924,1.24,0.915,1.14,1212857,0
+NXPL.US,D,20241218,000000,1.28,1.43,1.07,1.28,1040951,0
+NXPL.US,D,20241219,000000,1.35,1.35,1.12,1.15,322138,0
+NXPL.US,D,20241220,000000,1.16,1.26,1.1101,1.2,325248,0
+NXPL.US,D,20241223,000000,1.23,1.26,1.15,1.15,137320,0
+NXPL.US,D,20241224,000000,1.16,1.1982,1.08,1.12,57758,0
+NXPL.US,D,20241226,000000,1.12,1.229,1.0803,1.18,175327,0
+NXPL.US,D,20241227,000000,1.19,1.19,1.12,1.16,136906,0
+NXPL.US,D,20241230,000000,1.15,1.215,1.09,1.09,155914,0
+NXPL.US,D,20241231,000000,1.1,1.13,1.08,1.08,105916,0
+NXPL.US,D,20250102,000000,1.08,1.15,1.07,1.09,75480,0
+NXPL.US,D,20250103,000000,1.1,1.1,1.04,1.07,177950,0
+NXPL.US,D,20250106,000000,1.08,2.3,1.08,1.73,12601968,0
+NXPL.US,D,20250107,000000,1.61,1.74,1.41,1.6,1112954,0
+NXPL.US,D,20250108,000000,1.51,1.51,1.18,1.23,462940,0
+NXPL.US,D,20250110,000000,1.18,1.35,1.09,1.24,370564,0
+NXPL.US,D,20250113,000000,1.24,1.245,1.12,1.14,170522,0
+NXPL.US,D,20250114,000000,1.14,1.17,1.09,1.12,73260,0
+NXPL.US,D,20250115,000000,1.12,1.16,1.06,1.08,135138,0
+NXPL.US,D,20250116,000000,1.06,1.13,1.06,1.09,60696,0
+NXPL.US,D,20250117,000000,1.07,1.16,1.07,1.11,82275,0
+NXPL.US,D,20250121,000000,1.13,1.26,1.0879,1.25,123618,0
+NXPL.US,D,20250122,000000,1.26,1.26,1.17,1.18,140013,0
+NXPL.US,D,20250123,000000,1.12,1.35,1.12,1.27,400014,0
+NXPL.US,D,20250124,000000,1.28,1.28,1.04,1.14,454745,0
+NXPL.US,D,20250127,000000,1.06,1.1299,1.06,1.1,82581,0
+NXPL.US,D,20250128,000000,1.09,1.1241,1.05,1.07,81296,0
+NXPL.US,D,20250129,000000,1.09,1.11,1.032,1.07,60489,0
+NXPL.US,D,20250130,000000,1.06,1.09,1.03,1.07,62805,0
+NXPL.US,D,20250131,000000,1.05,1.09,1.01,1.02,63895,0
+NXPL.US,D,20250203,000000,0.98,1.01,0.95,1.01,92052,0
+NXPL.US,D,20250204,000000,1.0001,1.05,1,1.05,37999,0
+NXPL.US,D,20250205,000000,1.065,1.08,0.99,1.04,27468,0
+NXPL.US,D,20250206,000000,1.04,1.069,0.98,1.015,65491,0
+NXPL.US,D,20250207,000000,1.04,1.05,0.9616,0.9927,25231,0
+NXPL.US,D,20250210,000000,0.99,1.0262,0.8907,0.9875,228251,0
+NXPL.US,D,20250211,000000,0.95,1.05,0.95,1.02,41402,0
+NXPL.US,D,20250212,000000,1.05,1.05,0.97,0.99,72225,0
+NXPL.US,D,20250213,000000,1,1.03,0.99,1.03,22313,0
+NXPL.US,D,20250214,000000,1.02,1.0762,0.96,1.055,43919,0
+NXPL.US,D,20250218,000000,1.06,1.1199,1,1,75601,0
+NXPL.US,D,20250219,000000,1.06,1.06,0.9949,1.025,27676,0
+NXPL.US,D,20250220,000000,1.05,1.05,0.99,0.999846,43174,0
+NXPL.US,D,20250221,000000,0.991,1.04,0.9407,0.98,55970,0
+NXPL.US,D,20250224,000000,0.991,0.991,0.9,0.91,179295,0
+NXPL.US,D,20250225,000000,0.9031,0.99,0.865,0.9791,106677,0
+NXPL.US,D,20250226,000000,0.99,1,0.961,0.9654,46989,0
+NXPL.US,D,20250227,000000,0.961,0.9898,0.9188,0.9462,19532,0
+NXPL.US,D,20250228,000000,0.9391,1,0.92,0.98,41112,0
+NXPL.US,D,20250303,000000,0.99,1,0.9202,0.93,33087,0
+NXPL.US,D,20250304,000000,0.91,0.9464,0.8891,0.92,41830,0
+NXPL.US,D,20250305,000000,0.9206,0.96,0.8801,0.94,22810,0
+NXPL.US,D,20250306,000000,0.96,0.9725,0.9,0.9201,18992,0
+NXPL.US,D,20250307,000000,0.95,0.99,0.94,0.99,38284,0
+NXPL.US,D,20250310,000000,0.96,0.98,0.93,0.93,18443,0
+NXPL.US,D,20250311,000000,0.94,0.949,0.84,0.9254,33992,0
+NXPL.US,D,20250312,000000,0.865,0.98,0.865,0.9501,40445,0
+NXPL.US,D,20250313,000000,0.9501,1.0361,0.92,1.01,28845,0
+NXPL.US,D,20250314,000000,1,1.02,0.9531,1,28739,0
+NXPL.US,D,20250317,000000,0.9808,1.03,0.952,1,28485,0
+NXPL.US,D,20250318,000000,0.985,1,0.95,0.95,28078,0
+NXPL.US,D,20250319,000000,0.97,0.9859,0.911,0.951,11360,0
+NXPL.US,D,20250320,000000,0.976,0.976,0.915201,0.9647,12252,0
+NXPL.US,D,20250321,000000,0.986,1.02,0.93,1.02,141545,0
+NXPL.US,D,20250324,000000,1.03,1.03,0.9001,0.9301,114938,0
+NXPL.US,D,20250325,000000,0.9022,0.9383,0.9022,0.9234,38156,0
+NXPL.US,D,20250326,000000,0.96,0.96,0.91,0.94,18238,0
+NXPL.US,D,20250327,000000,0.935,0.97,0.9063,0.935,26096,0
+NXPL.US,D,20250328,000000,0.9933,0.9933,0.8208,0.85,60438,0
+NXPL.US,D,20250331,000000,0.857,0.857,0.81055,0.8308,35037,0
+NXPL.US,D,20250401,000000,0.86,0.86,0.7724,0.809,100079,0
+NXPL.US,D,20250402,000000,0.789,0.838,0.789,0.7936,42184,0
+NXPL.US,D,20250403,000000,0.7674,0.807,0.7674,0.7702,35110,0
+NXPL.US,D,20250404,000000,0.75,0.7699,0.6461,0.688,76962,0
+NXPL.US,D,20250407,000000,0.699,0.8265,0.6702,0.6702,26321,0
+NXPL.US,D,20250408,000000,0.798,0.798,0.633,0.67745,33996,0
+NXPL.US,D,20250409,000000,0.6922,0.8,0.63,0.8,3623640,0
+NXPL.US,D,20250410,000000,0.7454,0.7598,0.6321,0.6721,5056453,0
+NXPL.US,D,20250411,000000,0.64,0.65,0.555,0.6159,407816,0
+NXPL.US,D,20250414,000000,0.58,0.5985,0.55,0.5501,279393,0
+NXPL.US,D,20250415,000000,0.5116,0.549899,0.5,0.5126,115622,0
+NXPL.US,D,20250416,000000,0.524,0.5356,0.47,0.476,88839,0
+NXPL.US,D,20250417,000000,0.498,0.498,0.43,0.494,106841,0
+NXPL.US,D,20250421,000000,0.4792,0.485,0.46,0.4798,69423,0
+NXPL.US,D,20250422,000000,0.4798,0.6,0.465,0.53,108326,0
+NXPL.US,D,20250423,000000,0.569,0.569,0.5023,0.51,65222,0
+NXPL.US,D,20250424,000000,0.524,0.55,0.49,0.548099,62374,0
+NXPL.US,D,20250425,000000,0.55,0.7299,0.5137,0.578,908195,0
+NXPL.US,D,20250428,000000,0.5647,0.59,0.5302,0.5504,198156,0
+NXPL.US,D,20250429,000000,0.56,0.575,0.525,0.5405,91378,0
+NXPL.US,D,20250430,000000,0.523,0.6,0.523,0.56,117502,0
+NXPL.US,D,20250501,000000,0.5432,0.5806,0.5415,0.5461,88651,0
+NXPL.US,D,20250502,000000,0.54,0.5699,0.5135,0.536,46685,0
+NXPL.US,D,20250505,000000,0.54,0.545,0.514,0.53,15446,0
+NXPL.US,D,20250506,000000,0.5156,0.5449,0.5156,0.5271,63214,0
+NXPL.US,D,20250507,000000,0.5271,0.5363,0.5018,0.5249,40933,0
+NXPL.US,D,20250508,000000,0.5078,0.545,0.5071,0.532501,63457,0
+NXPL.US,D,20250509,000000,0.5175,0.59,0.51,0.5501,73943,0
+NXPL.US,D,20250512,000000,0.589,0.61,0.5501,0.59,114875,0
+NXPL.US,D,20250513,000000,0.6358,0.689,0.583,0.669,164793,0
+NXPL.US,D,20250514,000000,0.69,0.69,0.61,0.64,50887,0
+NXPL.US,D,20250515,000000,0.5825,0.61,0.5506,0.576802,81351,0
+NXPL.US,D,20250516,000000,0.5795,0.6307,0.5605,0.58,34707,0
+NXPL.US,D,20250519,000000,0.5626,0.599,0.5558,0.599,18762,0
+NXPL.US,D,20250520,000000,0.57,0.635,0.57,0.593,41436,0
+NXPL.US,D,20250521,000000,0.60895,0.6134,0.5929,0.6001,28292,0
+NXPL.US,D,20250522,000000,0.59,0.667,0.585,0.63,81362,0
+NXPL.US,D,20250523,000000,0.63,0.63,0.5903,0.6199,19349,0
+NXPL.US,D,20250527,000000,0.6,0.63,0.5609,0.6102,39617,0
+NXPL.US,D,20250528,000000,0.61,0.628,0.6001,0.6005,10827,0
+NXPL.US,D,20250529,000000,0.61,0.67,0.6,0.6669,48099,0
+NXPL.US,D,20250530,000000,0.66,0.675,0.6321,0.6588,22570,0
+NXPL.US,D,20250602,000000,0.63,0.6499,0.61,0.62,10947,0
+NXPL.US,D,20250603,000000,0.598,0.65,0.598,0.6401,43747,0
+NXPL.US,D,20250604,000000,0.6496,0.6792,0.62,0.6525,33485,0
+NXPL.US,D,20250605,000000,0.6525,0.7134,0.6524,0.6799,75594,0
+NXPL.US,D,20250606,000000,0.7,0.7,0.65001,0.6999,21121,0
+NXPL.US,D,20250609,000000,0.68,0.7198,0.6658,0.698,24075,0
+NXPL.US,D,20250610,000000,0.7,0.7,0.66,0.6975,30056,0
+NXPL.US,D,20250611,000000,0.6536,0.725,0.650301,0.66,46595,0
+NXPL.US,D,20250612,000000,0.679149,0.7299,0.668,0.705,17132,0
+NXPL.US,D,20250613,000000,0.73,0.73,0.69,0.6901,18551,0
+NXPL.US,D,20250616,000000,0.6899,0.759,0.66,0.703,41228,0
+NXPL.US,D,20250617,000000,0.6999,0.7,0.62,0.67,16672,0
+NXPL.US,D,20250618,000000,0.66,0.72,0.66,0.698,4436,0
+NXPL.US,D,20250620,000000,0.698,0.7299,0.6504,0.718,21753,0
+NXPL.US,D,20250623,000000,0.6886,0.73,0.66,0.6912,13578,0
+NXPL.US,D,20250624,000000,0.6976,0.73,0.6666,0.709,14993,0
+NXPL.US,D,20250625,000000,0.77,0.77,0.691,0.732,40338,0
+NXPL.US,D,20250626,000000,0.713,0.732,0.7,0.73,12618,0
+NXPL.US,D,20250627,000000,0.701,0.7479,0.700101,0.744,73596,0
+NXPL.US,D,20250630,000000,0.7336,0.7429,0.6809,0.7429,31718,0
+NXPL.US,D,20250701,000000,0.742799,0.8467,0.7011,0.772,57912,0
+NXPL.US,D,20250702,000000,0.7971,0.805001,0.7482,0.76,77891,0
+NXPL.US,D,20250703,000000,0.75,0.774,0.7301,0.762,11952,0
+NXPL.US,D,20250707,000000,0.788,0.799,0.74,0.78,26534,0
+NXPL.US,D,20250708,000000,0.7926,0.8047,0.742,0.742,28946,0
+NXPL.US,D,20250709,000000,0.77,0.7974,0.7411,0.7846,14899,0
+NXPL.US,D,20250710,000000,0.7842,0.7978,0.752601,0.7899,16300,0
+NXPL.US,D,20250711,000000,0.7446,0.7725,0.7424,0.74875,25281,0
+NXPL.US,D,20250714,000000,0.7487,0.7589,0.7191,0.7301,16578,0
+NXPL.US,D,20250715,000000,0.759,0.7989,0.73,0.798899,26021,0
+NXPL.US,D,20250716,000000,0.7989,0.84,0.77,0.781,216144,0
+NXPL.US,D,20250717,000000,0.7711,0.8247,0.7665,0.81,107817,0
+NXPL.US,D,20250718,000000,0.8101,0.8467,0.758,0.7929,276015,0
+NXPL.US,D,20250721,000000,0.799,0.82,0.7621,0.7701,47024,0
+NXPL.US,D,20250722,000000,0.78,0.9,0.755,0.9,62209,0
+NXPL.US,D,20250723,000000,0.9382,0.9382,0.82,0.8283,53794,0
+NXPL.US,D,20250724,000000,0.8699,0.8699,0.745,0.8048,60712,0
+NXPL.US,D,20250725,000000,0.763,0.78,0.751,0.76,22553,0
+NXPL.US,D,20250728,000000,0.76,0.76,0.74,0.7502,26036,0
+NXPL.US,D,20250729,000000,0.7499,0.7499,0.7016,0.711,49510,0
+NXPL.US,D,20250730,000000,0.7102,0.72,0.7024,0.71,10196,0
+NXPL.US,D,20250731,000000,0.7024,0.7112,0.674,0.6822,36519,0
+NXPL.US,D,20250801,000000,0.6746,0.69,0.6523,0.6893,18858,0
+NXPL.US,D,20250804,000000,0.65,0.7219,0.65,0.7101,72461,0
+NXPL.US,D,20250805,000000,0.74,0.79,0.74,0.7499,35822,0
+NXPL.US,D,20250806,000000,0.73,0.73,0.6947,0.711,51915,0
+NXPL.US,D,20250807,000000,0.72,0.72,0.6904,0.7071,5243,0
+NXPL.US,D,20250808,000000,0.7558,0.764,0.694,0.75,15602,0
+NXPL.US,D,20250811,000000,0.72,0.77,0.7022,0.75,15020,0
+NXPL.US,D,20250812,000000,0.7001,0.77,0.7001,0.77,11065,0
+NXPL.US,D,20250813,000000,0.78,0.82,0.7404,0.784012,84761,0
+NXPL.US,D,20250814,000000,0.721,0.7299,0.6711,0.7023,158737,0
+NXPL.US,D,20250815,000000,0.6812,0.8199,0.6812,0.7677,107958,0
+NXPL.US,D,20250818,000000,0.78,0.784501,0.7324,0.7331,78985,0
+NXPL.US,D,20250819,000000,0.731,0.7372,0.707,0.70701,6472,0
+NXPL.US,D,20250820,000000,0.7144,0.73,0.6614,0.6951,70723,0
+NXPL.US,D,20250821,000000,0.7082,0.7148,0.6625,0.6856,77969,0
+NXPL.US,D,20250822,000000,0.7,0.7499,0.69,0.7295,55491,0
+NXPL.US,D,20250825,000000,0.712,0.7699,0.712,0.75,45608,0
+NXPL.US,D,20250826,000000,0.7503,0.839,0.7503,0.800001,97934,0
+NXPL.US,D,20250827,000000,0.7778,0.83,0.7777,0.778,53507,0
+NXPL.US,D,20250828,000000,0.795,0.8099,0.732,0.7404,40000,0
+NXPL.US,D,20250829,000000,0.7989,0.7989,0.7002,0.7043,89054,0
+NXPL.US,D,20250902,000000,0.6882,0.73,0.6583,0.6583,45808,0
+NXPL.US,D,20250903,000000,0.68,0.72,0.68,0.71,70912,0
+NXPL.US,D,20250904,000000,0.7185,0.7185,0.6871,0.696,41748,0
+NXPL.US,D,20250905,000000,0.695,0.72,0.69,0.7088,30066,0
+NXPL.US,D,20250908,000000,0.7219,0.7219,0.71,0.71,48870,0
+NXPL.US,D,20250909,000000,0.6838,0.74,0.672,0.6832,138698,0
+NXPL.US,D,20250910,000000,0.703,0.719,0.703,0.7038,21222,0
+NXPL.US,D,20250911,000000,0.6905,0.719899,0.6905,0.701,6955,0
+NXPL.US,D,20250912,000000,0.7192,0.7236,0.71,0.715,18414,0
+NXPL.US,D,20250915,000000,0.711,0.7499,0.7101,0.731,24012,0
+NXPL.US,D,20250916,000000,0.731,0.8,0.7303,0.7797,1207717,0
+NXPL.US,D,20250917,000000,0.7676,0.88,0.75,0.86,463720,0
+NXPL.US,D,20250918,000000,0.86,0.96,0.7954,0.79901,411699,0
+NXPL.US,D,20250919,000000,0.814,0.88,0.7702,0.88,212038,0
+NXPL.US,D,20250922,000000,0.8536,0.93,0.83,0.8961,178785,0
+NXPL.US,D,20250923,000000,0.877,0.88,0.78,0.7921,2573927,0
+NXPL.US,D,20250924,000000,0.79,0.809,0.7799,0.8,77705,0
+NXPL.US,D,20250925,000000,0.7829,0.82,0.7645,0.8061,69838,0
+NXPL.US,D,20250926,000000,0.8194,0.8549,0.81,0.8451,29836,0
+NXPL.US,D,20250929,000000,0.834,0.855,0.8101,0.8198,31536,0
+NXPL.US,D,20250930,000000,0.8151,0.84,0.8151,0.8282,13722,0
+NXPL.US,D,20251001,000000,0.849,0.85,0.820001,0.8404,22145,0
+NXPL.US,D,20251002,000000,0.8375,0.8649,0.83,0.8351,72132,0
+NXPL.US,D,20251003,000000,0.82,0.8599,0.82,0.8355,60028,0
+NXPL.US,D,20251006,000000,0.8188,0.8349,0.8025,0.81,56775,0
+NXPL.US,D,20251007,000000,0.808,0.8176,0.78,0.81,40787,0
+NXPL.US,D,20251008,000000,0.83,0.896,0.8201,0.8906,93930,0
+NXPL.US,D,20251009,000000,0.8759,0.9,0.8759,0.885,29707,0
+NXPL.US,D,20251010,000000,0.8765,0.905812,0.870101,0.872,26349,0
+NXPL.US,D,20251013,000000,0.88,0.898999,0.853,0.875,9001,0
+NXPL.US,D,20251014,000000,0.9,0.9,0.792,0.8031,84099,0
+NXPL.US,D,20251015,000000,0.805,1.1,0.782,0.824,2796613,0
+NXPL.US,D,20251016,000000,0.7913,0.8,0.715,0.73,298979,0
+NXPL.US,D,20251017,000000,0.7232,0.7699,0.7063,0.7217,96794,0
+NXPL.US,D,20251020,000000,0.74,0.769699,0.7076,0.7499,124912,0
+NXPL.US,D,20251021,000000,0.7705,0.78,0.730001,0.74,84844,0
+NXPL.US,D,20251022,000000,0.725,0.75,0.7112,0.75,43092,0
+NXPL.US,D,20251023,000000,0.74,0.7799,0.7387,0.77,36711,0
+NXPL.US,D,20251024,000000,0.78,0.789,0.7461,0.7802,44146,0
+NXPL.US,D,20251027,000000,0.79,0.8025,0.7693,0.79,111572,0
+NXPL.US,D,20251028,000000,0.815,0.82,0.7801,0.7922,47959,0
+NXPL.US,D,20251029,000000,0.8,0.949899,0.7804,0.8419,9124377,0
+NXPL.US,D,20251030,000000,0.9217,1.11,0.886,0.98,17859912,0
+NXPL.US,D,20251031,000000,0.8589,1.08,0.843,0.9,1693244,0
+NXPL.US,D,20251103,000000,0.8449,0.9681,0.8449,0.8845,518941,0
+NXPL.US,D,20251104,000000,0.858,0.868999,0.7777,0.7899,488994,0
+NXPL.US,D,20251105,000000,0.84,0.89,0.8101,0.839,1041174,0
+NXPL.US,D,20251106,000000,0.816,0.83,0.7502,0.8115,406156,0
+NXPL.US,D,20251107,000000,0.7717,0.8037,0.751,0.7845,207863,0
+NXPL.US,D,20251110,000000,0.8,0.8189,0.7801,0.8134,57208,0
+NXPL.US,D,20251111,000000,0.797,0.80245,0.7301,0.7516,198906,0
+NXPL.US,D,20251112,000000,0.7516,0.7698,0.7365,0.7585,55562,0
+NXPL.US,D,20251113,000000,0.7652,0.7652,0.661101,0.6755,231987,0
+NXPL.US,D,20251114,000000,0.66,0.6832,0.61515,0.6751,170903,0
+NXPL.US,D,20251117,000000,0.6699,0.6849,0.5612,0.601,260990,0
+NXPL.US,D,20251118,000000,0.609,0.6366,0.5801,0.6366,98718,0
+NXPL.US,D,20251119,000000,0.6432,0.6432,0.5802,0.608,153045,0
+NXPL.US,D,20251120,000000,0.593,0.6163,0.5697,0.5843,87903,0
+NXPL.US,D,20251121,000000,0.5836,0.589,0.5511,0.589,158968,0
+NXPL.US,D,20251124,000000,0.5891,0.599149,0.5716,0.5987,26764,0
+NXPL.US,D,20251125,000000,0.579,0.6268,0.5712,0.6264,25186,0
+NXPL.US,D,20251126,000000,0.61,0.64,0.6082,0.622,27422,0
+NXPL.US,D,20251128,000000,0.6252,0.685,0.6006,0.6037,18434,0
+NXPL.US,D,20251201,000000,0.598,0.644968,0.5766,0.608,290114,0
+NXPL.US,D,20251202,000000,0.5898,0.6297,0.5815,0.608,174408,0
+NXPL.US,D,20251203,000000,0.6185,0.625,0.5896,0.6144,29732,0
+NXPL.US,D,20251204,000000,0.6034,0.6539,0.5875,0.601,93714,0
+NXPL.US,D,20251205,000000,0.639,0.677699,0.6024,0.647,231071,0
+NXPL.US,D,20251208,000000,0.68,0.699,0.6471,0.6846,144496,0
+NXPL.US,D,20251209,000000,0.680249,0.6822,0.6223,0.6479,51159,0
+NXPL.US,D,20251210,000000,0.6585,0.73,0.6202,0.6337,1064303,0
+NXPL.US,D,20251211,000000,0.635,0.6901,0.6201,0.69,157600,0
+NXPL.US,D,20251212,000000,0.695,0.695,0.6368,0.6547,143749,0
+NXPL.US,D,20251215,000000,0.6451,0.6598,0.6033,0.616,60972,0
+NXPL.US,D,20251216,000000,0.6,0.6375,0.6,0.6013,27022,0
+NXPL.US,D,20251217,000000,0.6013,0.6212,0.5906,0.595,56728,0
+NXPL.US,D,20251218,000000,0.6,0.621,0.5954,0.6,32441,0
+NXPL.US,D,20251219,000000,0.5813,0.642444,0.5803,0.606,108078,0
+NXPL.US,D,20251222,000000,0.59,0.6976,0.5853,0.6521,638501,0
+NXPL.US,D,20251223,000000,0.65,0.6639,0.5906,0.5991,209686,0
+NXPL.US,D,20251224,000000,0.587,0.6398,0.587,0.608,113373,0
+NXPL.US,D,20251226,000000,0.5877,0.6398,0.564,0.5919,170302,0
+NXPL.US,D,20251229,000000,0.5741,0.5741,0.526801,0.5528,229175,0
+NXPL.US,D,20251230,000000,0.53,0.5799,0.53,0.5612,153709,0
+NXPL.US,D,20251231,000000,0.5577,0.5877,0.534,0.534,116523,0
+NXPL.US,D,20260102,000000,0.534,0.58,0.534,0.575,114978,0
+NXPL.US,D,20260105,000000,0.58,0.589164,0.5479,0.5763,65935,0
+NXPL.US,D,20260106,000000,0.577,0.615,0.577,0.6009,48492,0
+NXPL.US,D,20260107,000000,0.58,0.6354,0.5771,0.6216,77247,0
+NXPL.US,D,20260108,000000,0.6252,0.6325,0.6022,0.611,85116,0
+NXPL.US,D,20260109,000000,0.6,0.649799,0.6,0.638,102276,0
+NXPL.US,D,20260112,000000,0.65,0.65,0.6163,0.6398,27283,0
+NXPL.US,D,20260113,000000,0.6282,0.679899,0.6205,0.67,200622,0
+NXPL.US,D,20260114,000000,0.6799,0.7065,0.67,0.6874,72452,0
+NXPL.US,D,20260115,000000,0.68,0.729,0.6619,0.7203,52779,0
+NXPL.US,D,20260116,000000,0.73,0.7313,0.695001,0.73,30287,0
+NXPL.US,D,20260120,000000,0.69,0.73,0.680101,0.7055,53199,0
+NXPL.US,D,20260121,000000,0.6791,0.72999,0.6791,0.713,54495,0
+NXPL.US,D,20260122,000000,0.7199,0.7224,0.6904,0.72,36860,0
+NXPL.US,D,20260123,000000,0.692,0.72,0.692,0.72,5158,0
+NXPL.US,D,20260126,000000,0.693,0.7217,0.693,0.7103,20438,0
+NXPL.US,D,20260127,000000,0.7013,0.7099,0.6926,0.6928,11331,0
+NXPL.US,D,20260128,000000,0.68,0.7065,0.659999,0.6914,68188,0
+NXPL.US,D,20260129,000000,0.684851,0.6989,0.6709,0.6874,7812,0
+NXPL.US,D,20260130,000000,0.663,0.68999,0.6606,0.671,25912,0
+NXPL.US,D,20260202,000000,0.6576,0.6798,0.622,0.665,23798,0
+NXPL.US,D,20260203,000000,0.6305,0.6722,0.6305,0.6341,43797,0
+NXPL.US,D,20260204,000000,0.611,0.65,0.61,0.6205,36393,0
+NXPL.US,D,20260205,000000,0.6205,0.6205,0.551,0.551,119755,0
+NXPL.US,D,20260206,000000,0.585,0.6495,0.563101,0.58201,121525,0
+NXPL.US,D,20260209,000000,0.592,0.592,0.5529,0.556,30326,0
+NXPL.US,D,20260210,000000,0.556,0.599799,0.556,0.562,97507,0
+NXPL.US,D,20260211,000000,0.57,0.6,0.57,0.5718,30768,0
+NXPL.US,D,20260212,000000,0.5794,0.585051,0.5601,0.5751,43525,0
+NXPL.US,D,20260213,000000,0.56,0.579,0.55,0.5601,33887,0
+NXPL.US,D,20260217,000000,0.579,0.5887,0.540001,0.5475,54380,0
+NXPL.US,D,20260218,000000,0.5445,0.565,0.537,0.5525,10461,0
diff --git a/daily/us/nasdaq stocks/2/odys.us.txt b/daily/us/nasdaq stocks/2/odys.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..52a23e04029ee9eb099e09d64ea3309703b63c50
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/odys.us.txt	
@@ -0,0 +1,255 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ODYS.US,D,20250211,000000,6.5,7.46,6.25,6.5,481702,0
+ODYS.US,D,20250212,000000,6.5,6.5,6.05,6.19,77135,0
+ODYS.US,D,20250213,000000,6.27,6.39,5.68,5.72,72676,0
+ODYS.US,D,20250214,000000,5.72,5.875,5.51,5.72,47606,0
+ODYS.US,D,20250218,000000,5.8,6.6,5.8,6.405,66379,0
+ODYS.US,D,20250219,000000,6.54,6.54,6.0824,6.5,31165,0
+ODYS.US,D,20250220,000000,6.31,6.72,6.184,6.56,37193,0
+ODYS.US,D,20250221,000000,6.59,6.59,6.26,6.56,19337,0
+ODYS.US,D,20250224,000000,6.59,6.59,6.05,6.45,15166,0
+ODYS.US,D,20250225,000000,6.38,6.48,6.115,6.16,25722,0
+ODYS.US,D,20250226,000000,6.2,6.505,5.99,6.09,30633,0
+ODYS.US,D,20250227,000000,6.33,6.49,6.02,6.49,19740,0
+ODYS.US,D,20250228,000000,6.48,6.6,6.01,6.6,31539,0
+ODYS.US,D,20250303,000000,6.54,6.57,6.0887,6.46,4872,0
+ODYS.US,D,20250304,000000,6.15,6.1705,6.15,6.1705,773,0
+ODYS.US,D,20250305,000000,6,6.12,5.8,6,16719,0
+ODYS.US,D,20250306,000000,6,6.25,5.8,5.89,72875,0
+ODYS.US,D,20250307,000000,5.95,6.7,5.92,6.7,34738,0
+ODYS.US,D,20250310,000000,6.04,6.7,6.04,6.14,35984,0
+ODYS.US,D,20250311,000000,6.42,6.55,6.3,6.5,26528,0
+ODYS.US,D,20250312,000000,6.49,6.69,6.0243,6.47,44900,0
+ODYS.US,D,20250313,000000,6.15,6.45,6.15,6.45,3403,0
+ODYS.US,D,20250314,000000,6.635,6.77,6.59,6.77,16126,0
+ODYS.US,D,20250317,000000,6.7,6.75,6.033,6.31,10931,0
+ODYS.US,D,20250318,000000,6.42,6.42,6.3,6.31,6981,0
+ODYS.US,D,20250319,000000,6.18,6.3,6.1172,6.1172,2989,0
+ODYS.US,D,20250320,000000,6.98,6.98,6.06,6.49,22563,0
+ODYS.US,D,20250321,000000,6,6.5,6,6.5,7228,0
+ODYS.US,D,20250324,000000,6.5,6.5,6.4,6.5,15757,0
+ODYS.US,D,20250325,000000,6.5,6.5,6.36,6.5,8267,0
+ODYS.US,D,20250326,000000,6.5,6.8,6.4,6.5,17131,0
+ODYS.US,D,20250327,000000,6.5,6.97,6.325,6.5,31425,0
+ODYS.US,D,20250328,000000,6.5,6.8,6.1513,6.8,11533,0
+ODYS.US,D,20250331,000000,6.31,7.02,6.31,7.02,20752,0
+ODYS.US,D,20250401,000000,7,7,6.2401,6.4683,3565,0
+ODYS.US,D,20250402,000000,6.97,6.97,6.2001,6.38,16984,0
+ODYS.US,D,20250403,000000,6.23,6.23,6.23,6.23,1167,0
+ODYS.US,D,20250404,000000,6.2,6.23,6,6.19,9163,0
+ODYS.US,D,20250407,000000,6.1,6.1,5.8001,6.06,14104,0
+ODYS.US,D,20250408,000000,5.93,6.175,5.8,5.86,17375,0
+ODYS.US,D,20250409,000000,5.87,6.36,5.8382,6.05,7545,0
+ODYS.US,D,20250410,000000,6,6,5.7,5.75,6845,0
+ODYS.US,D,20250411,000000,5.63,6.3499,5.53,5.67,45030,0
+ODYS.US,D,20250414,000000,5.9345,6.1,5.53,5.685,82943,0
+ODYS.US,D,20250415,000000,6.27,6.27,5.46,5.55,51885,0
+ODYS.US,D,20250416,000000,5.58,5.8,5.25,5.375,160537,0
+ODYS.US,D,20250417,000000,5.71,5.71,5.3,5.35,10715,0
+ODYS.US,D,20250421,000000,5.75,5.75,5.2,5.27,5289,0
+ODYS.US,D,20250422,000000,5.6,5.8,5.12,5.31,43604,0
+ODYS.US,D,20250423,000000,5.5004,5.71,5.22,5.22,23524,0
+ODYS.US,D,20250424,000000,5.601,5.61,5.2,5.35,8577,0
+ODYS.US,D,20250425,000000,5.45,6,5.45,5.55,61529,0
+ODYS.US,D,20250428,000000,5.64,5.75,5.14,5.43,21449,0
+ODYS.US,D,20250429,000000,5.47,5.82,5.25,5.82,47829,0
+ODYS.US,D,20250430,000000,5.83,6,5.0101,6,95706,0
+ODYS.US,D,20250501,000000,5.9,5.9,5.25,5.415,24249,0
+ODYS.US,D,20250502,000000,5.85,5.87,5.403,5.44,47466,0
+ODYS.US,D,20250505,000000,5.45,5.45,5.15,5.28,17311,0
+ODYS.US,D,20250506,000000,5.4,5.4,5.3501,5.3501,3773,0
+ODYS.US,D,20250507,000000,5.35,5.35,5.35,5.35,773,0
+ODYS.US,D,20250508,000000,5.35,5.425,5.3,5.313,7653,0
+ODYS.US,D,20250509,000000,5.5492,5.5492,5.5492,5.5492,293,0
+ODYS.US,D,20250512,000000,5.35,5.485,5.35,5.35,5075,0
+ODYS.US,D,20250513,000000,5.6,5.6,5.3642,5.3642,6302,0
+ODYS.US,D,20250514,000000,5.41,5.6,5.35,5.6,10688,0
+ODYS.US,D,20250515,000000,5.5437,5.5437,5.15,5.15,38771,0
+ODYS.US,D,20250516,000000,5.45,5.45,5.34,5.43,4574,0
+ODYS.US,D,20250519,000000,5.24,5.31,5.24,5.31,757,0
+ODYS.US,D,20250520,000000,5.39,5.4,5.15,5.15,21029,0
+ODYS.US,D,20250521,000000,5.275,5.275,5.275,5.275,1015,0
+ODYS.US,D,20250522,000000,5.3547,5.3547,5.15,5.15,22073,0
+ODYS.US,D,20250523,000000,5.23,5.3476,5.23,5.3476,1723,0
+ODYS.US,D,20250527,000000,5.35,5.35,5.34,5.34,8057,0
+ODYS.US,D,20250528,000000,5.34,5.35,5.33,5.35,3509,0
+ODYS.US,D,20250529,000000,5.35,5.35,5.1679,5.18,8623,0
+ODYS.US,D,20250530,000000,5.295,5.4,5.29,5.4,9100,0
+ODYS.US,D,20250602,000000,5.4,5.4,4.97,5,4710,0
+ODYS.US,D,20250603,000000,5.15,5.21,4.85,4.9249,8535,0
+ODYS.US,D,20250604,000000,4.87,5.18,4.87,4.91,8763,0
+ODYS.US,D,20250605,000000,4.84,5.2,4.84,5.2,12914,0
+ODYS.US,D,20250606,000000,4.98,5.27,4.94,5.2,37073,0
+ODYS.US,D,20250609,000000,4.9,5.256212,4.83,5.256212,13134,0
+ODYS.US,D,20250610,000000,5.03,5.3399,5.03,5.3399,3485,0
+ODYS.US,D,20250611,000000,5.16,5.25,5.11,5.25,3615,0
+ODYS.US,D,20250612,000000,5.06,5.06,5.0324,5.0324,2067,0
+ODYS.US,D,20250613,000000,4.8709,5.135,4.851,5.135,3692,0
+ODYS.US,D,20250616,000000,5.14,5.3,5.04,5.3,4329,0
+ODYS.US,D,20250617,000000,5.41,5.52,5.04,5.04,5040,0
+ODYS.US,D,20250618,000000,5.05,5.13,5.04,5.04,1858,0
+ODYS.US,D,20250620,000000,4.91,4.91,4.88,4.91,4071,0
+ODYS.US,D,20250623,000000,4.34,5.2,4,4.82,7117,0
+ODYS.US,D,20250624,000000,4.75,5.01,4.7,5.01,2308,0
+ODYS.US,D,20250625,000000,4.775,5,4.75,4.77,4183,0
+ODYS.US,D,20250626,000000,4.92,4.97,4.76,4.97,3722,0
+ODYS.US,D,20250627,000000,4.97,7.01,4.7869,7.01,38260,0
+ODYS.US,D,20250630,000000,6.45,6.45,4.96,5.1,66325,0
+ODYS.US,D,20250701,000000,5.2377,5.2377,4.91,4.95,13713,0
+ODYS.US,D,20250702,000000,4.85,5.2468,4.71,4.92,9287,0
+ODYS.US,D,20250703,000000,4.95,5.2393,4.85,4.85,6038,0
+ODYS.US,D,20250707,000000,5,5.075,4.7,4.7,14510,0
+ODYS.US,D,20250708,000000,4.77,5.15,4.77,4.78,2668,0
+ODYS.US,D,20250709,000000,4.995,4.995,4.86,4.871,7663,0
+ODYS.US,D,20250710,000000,4.93,5.03,4.77,4.77,5166,0
+ODYS.US,D,20250711,000000,4.88,4.88,4.801,4.801,1233,0
+ODYS.US,D,20250714,000000,4.87,4.92,4.7106,4.74,6405,0
+ODYS.US,D,20250715,000000,4.99,4.99,4.775,4.83,6233,0
+ODYS.US,D,20250716,000000,4.96,4.96,4.72,4.72,3070,0
+ODYS.US,D,20250717,000000,4.88,4.9478,4.73,4.73,3571,0
+ODYS.US,D,20250718,000000,4.9,4.9,4.73,4.8,3578,0
+ODYS.US,D,20250721,000000,4.8,5.0509,4.73,4.73,4660,0
+ODYS.US,D,20250722,000000,4.84,4.8999,4.78,4.79,3363,0
+ODYS.US,D,20250723,000000,4.8,4.8,4.7,4.7001,6935,0
+ODYS.US,D,20250724,000000,4.7101,4.8569,4.55,4.55,39603,0
+ODYS.US,D,20250725,000000,4.6,4.855,4.5705,4.62,3661,0
+ODYS.US,D,20250728,000000,4.61,5.07,4.57,4.6,6957,0
+ODYS.US,D,20250729,000000,4.675,4.69,4.6,4.675,2988,0
+ODYS.US,D,20250730,000000,4.64,4.64,4.51,4.51,4423,0
+ODYS.US,D,20250731,000000,4.6,4.66,4.0324,4.66,12750,0
+ODYS.US,D,20250801,000000,4.4601,4.7208,4.46,4.46,2977,0
+ODYS.US,D,20250804,000000,4.51,4.72,4.34,4.4,6854,0
+ODYS.US,D,20250805,000000,4.43,4.5,3.92,4.02,8274,0
+ODYS.US,D,20250806,000000,4.22,4.301,4.22,4.3,5704,0
+ODYS.US,D,20250807,000000,4.3,4.5451,4.2,4.5451,1056,0
+ODYS.US,D,20250808,000000,4.37,4.4,4.19,4.4,1201,0
+ODYS.US,D,20250811,000000,4.311,4.311,4.3,4.3,7973,0
+ODYS.US,D,20250812,000000,4.37,4.37,3.95,3.95,15606,0
+ODYS.US,D,20250813,000000,4,4.01,3.86,3.86,3319,0
+ODYS.US,D,20250814,000000,4.03,4.08,3.86,3.93,2348,0
+ODYS.US,D,20250815,000000,3.94,4.24,3.9337,3.9615,8813,0
+ODYS.US,D,20250818,000000,4,4.2128,3.86,4,2766,0
+ODYS.US,D,20250819,000000,3.91,4.25,3.91,3.92,6781,0
+ODYS.US,D,20250820,000000,4.0068,4.0068,3.9,3.9,3626,0
+ODYS.US,D,20250821,000000,4.1638,4.1999,3.75,3.76,13213,0
+ODYS.US,D,20250822,000000,3.86,4.29,3.75,3.75,5246,0
+ODYS.US,D,20250825,000000,3.75,3.9861,3.63,3.64,5926,0
+ODYS.US,D,20250826,000000,3.69,3.77,3.69,3.75,752,0
+ODYS.US,D,20250827,000000,3.64,3.89,3.64,3.81,1908,0
+ODYS.US,D,20250828,000000,3.8522,3.96,3.81,3.81,1308,0
+ODYS.US,D,20250829,000000,3.81,3.93,3.81,3.93,1154,0
+ODYS.US,D,20250902,000000,3.9469,3.9469,3.81,3.81,802,0
+ODYS.US,D,20250903,000000,3.6912,3.845,3.69,3.785,5394,0
+ODYS.US,D,20250905,000000,3.71,3.78,3.71,3.78,1429,0
+ODYS.US,D,20250908,000000,4.03,4.03,4.03,4.03,1209,0
+ODYS.US,D,20250909,000000,4.0271,4.125,3.9784,3.9784,2168,0
+ODYS.US,D,20250911,000000,4.01,4.1031,3.99,3.9901,2840,0
+ODYS.US,D,20250912,000000,4.15,4.15,3.9,3.9876,10204,0
+ODYS.US,D,20250915,000000,4,4.0172,3.98,3.98,6247,0
+ODYS.US,D,20250916,000000,3.95,4.3,3.74,3.95,5739,0
+ODYS.US,D,20250917,000000,4.0193,4.0193,3.81,3.9719,3034,0
+ODYS.US,D,20250918,000000,3.9658,3.9658,3.81,3.81,903,0
+ODYS.US,D,20250919,000000,3.8325,4,3.8325,3.95,7490,0
+ODYS.US,D,20250922,000000,3.99,4.05,3.99,4,9754,0
+ODYS.US,D,20250923,000000,3.9,4.3,3.9,4.1643,21447,0
+ODYS.US,D,20250924,000000,4.11,4.3105,4.11,4.2963,3557,0
+ODYS.US,D,20250925,000000,4.2,5.04,4,4.55,35905,0
+ODYS.US,D,20250926,000000,4.56,4.56,4.345,4.41,5533,0
+ODYS.US,D,20250929,000000,4.5,4.5,4.07,4.36,3028,0
+ODYS.US,D,20250930,000000,4.2001,4.5,4.2001,4.5,9478,0
+ODYS.US,D,20251001,000000,4.21,4.5,4,4.5,2373,0
+ODYS.US,D,20251002,000000,4.4278,4.49,4.2701,4.385,2684,0
+ODYS.US,D,20251003,000000,4.5,4.55,4.295,4.515,44396,0
+ODYS.US,D,20251006,000000,4.5,4.55,4.28,4.44,13526,0
+ODYS.US,D,20251007,000000,4.5,4.5,4.31,4.3499,13132,0
+ODYS.US,D,20251008,000000,4.31,4.5,4.23,4.35,7402,0
+ODYS.US,D,20251009,000000,4.29,4.4,4.125,4.3,11679,0
+ODYS.US,D,20251010,000000,4.1,4.4,3.97,4.02,20070,0
+ODYS.US,D,20251013,000000,4.02,4.1696,3.75,3.99,38922,0
+ODYS.US,D,20251014,000000,4.06,4.06,3.31,3.58,128829,0
+ODYS.US,D,20251015,000000,3.44,4.0099,3.44,3.64,86659,0
+ODYS.US,D,20251016,000000,3.53,3.85,3.53,3.63,35345,0
+ODYS.US,D,20251017,000000,3.67,3.7,3.5,3.6286,10715,0
+ODYS.US,D,20251020,000000,3.7001,3.93,3.7001,3.71,10422,0
+ODYS.US,D,20251021,000000,3.7,4.07,3.35,3.45,53293,0
+ODYS.US,D,20251022,000000,3.38,3.74,3.38,3.6,36645,0
+ODYS.US,D,20251023,000000,3.56,3.69,3.43,3.5655,10876,0
+ODYS.US,D,20251024,000000,3.56,3.83,3.465,3.5,25446,0
+ODYS.US,D,20251027,000000,3.4826,3.53,3.4651,3.53,3911,0
+ODYS.US,D,20251028,000000,3.48,3.53,3.45,3.4569,12195,0
+ODYS.US,D,20251029,000000,3.45,3.4999,3.449,3.45,4233,0
+ODYS.US,D,20251030,000000,3.5,3.7725,3.28,3.3,15941,0
+ODYS.US,D,20251031,000000,3.4859,3.4859,3.2,3.2,13712,0
+ODYS.US,D,20251103,000000,3,3.16,2.6,2.81,96425,0
+ODYS.US,D,20251104,000000,2.91,2.95,2.81,2.83,15501,0
+ODYS.US,D,20251105,000000,2.81,3.245,2.81,3.225,31924,0
+ODYS.US,D,20251106,000000,3.08,3.1798,3.08,3.17,7452,0
+ODYS.US,D,20251107,000000,3.22,3.4,3.18,3.38,16210,0
+ODYS.US,D,20251110,000000,3.35,3.79,2.96,3.34,109187,0
+ODYS.US,D,20251111,000000,3.2106,3.4,3.2106,3.4,5895,0
+ODYS.US,D,20251112,000000,3.34,3.81,3.3,3.32,25204,0
+ODYS.US,D,20251113,000000,3.3,3.35,3.3,3.3,2734,0
+ODYS.US,D,20251114,000000,3.3001,3.8499,3.3001,3.4,4521,0
+ODYS.US,D,20251117,000000,3.5,3.58,3.34,3.58,24072,0
+ODYS.US,D,20251118,000000,3.58,3.58,3.3,3.35,4738,0
+ODYS.US,D,20251119,000000,3.3,3.3,3.23,3.23,613,0
+ODYS.US,D,20251120,000000,3.1,3.355,3.1,3.13,3625,0
+ODYS.US,D,20251121,000000,3.04,3.2,2.925,3.09,56008,0
+ODYS.US,D,20251124,000000,3.09,3.09,2.97,2.97,569,0
+ODYS.US,D,20251125,000000,2.97,3.17,2.95,3.17,4072,0
+ODYS.US,D,20251126,000000,3.17,3.31,3.16,3.16,2666,0
+ODYS.US,D,20251128,000000,3.46,3.6,3.46,3.46,4763,0
+ODYS.US,D,20251201,000000,3.5,3.55,3.43,3.5254,28675,0
+ODYS.US,D,20251202,000000,3.1701,3.41,3,3.41,7737,0
+ODYS.US,D,20251203,000000,3.4,3.416,3.0797,3.416,8649,0
+ODYS.US,D,20251204,000000,3.55,3.55,3.41,3.41,1828,0
+ODYS.US,D,20251205,000000,3.41,3.41,3.39,3.39,646,0
+ODYS.US,D,20251208,000000,3.4,3.4,3.4,3.4,1074,0
+ODYS.US,D,20251209,000000,3.35,3.41,3.2197,3.41,33592,0
+ODYS.US,D,20251210,000000,3.49,3.49,3.345,3.345,1644,0
+ODYS.US,D,20251211,000000,3.11,3.5,3.0001,3.1,353196,0
+ODYS.US,D,20251212,000000,3.14,3.14,3.03,3.03,3749,0
+ODYS.US,D,20251215,000000,3.05,3.2,2.89,3.06,27874,0
+ODYS.US,D,20251216,000000,3.1,3.2,3.07,3.1,599124,0
+ODYS.US,D,20251217,000000,3.07,3.22,2.992,3.22,12731,0
+ODYS.US,D,20251218,000000,3.25,3.3,3.1337,3.3,18840,0
+ODYS.US,D,20251219,000000,3.34,3.72,3.28,3.36,7201,0
+ODYS.US,D,20251222,000000,3.35,3.4883,3.2,3.44,36947,0
+ODYS.US,D,20251223,000000,3.44,3.56,3.22,3.29,30240,0
+ODYS.US,D,20251224,000000,3.32,3.32,3.26,3.26,4849,0
+ODYS.US,D,20251226,000000,3.23,3.59,3.23,3.41,16660,0
+ODYS.US,D,20251229,000000,3.25,3.39,3.24,3.28,16294,0
+ODYS.US,D,20251230,000000,3.18,3.3,3.18,3.22,3827,0
+ODYS.US,D,20251231,000000,3.3,3.4,3.1608,3.3,17287,0
+ODYS.US,D,20260102,000000,3.5,3.55,3.41,3.41,1730,0
+ODYS.US,D,20260105,000000,3.26,3.59,2.8801,3.06,20717,0
+ODYS.US,D,20260106,000000,3.02,3.94,3.02,3.73,436303,0
+ODYS.US,D,20260107,000000,3.57,4,3.48,3.58,43849,0
+ODYS.US,D,20260108,000000,3.91,3.91,3.61,3.8,6202,0
+ODYS.US,D,20260109,000000,3.6104,3.9,3.6104,3.77,8610,0
+ODYS.US,D,20260112,000000,3.72,4,3.7,3.81,11619,0
+ODYS.US,D,20260113,000000,3.81,4.09,3.81,3.95,9698,0
+ODYS.US,D,20260114,000000,4.08,4.86,4.07,4.7,77211,0
+ODYS.US,D,20260115,000000,4.68,4.79,4.49,4.64,31507,0
+ODYS.US,D,20260116,000000,4.55,5.02,4.55,4.865,8906,0
+ODYS.US,D,20260120,000000,4.62,4.85,4.62,4.77,8246,0
+ODYS.US,D,20260121,000000,4.85,4.85,4.7,4.7,1479,0
+ODYS.US,D,20260122,000000,4.83,4.9499,4.51,4.8,5397,0
+ODYS.US,D,20260123,000000,4.8,4.87,4.64,4.64,902,0
+ODYS.US,D,20260126,000000,4.79,4.8084,4.63,4.74,18545,0
+ODYS.US,D,20260127,000000,5.03,5.05,4.835,5.04,32415,0
+ODYS.US,D,20260128,000000,5.25,6.54,5.1,5.9,77561,0
+ODYS.US,D,20260129,000000,6,6.66,5.89,6.1,51873,0
+ODYS.US,D,20260130,000000,6.11,6.47,6.1,6.23,22163,0
+ODYS.US,D,20260202,000000,6.21,6.85,6.08,6.13,29167,0
+ODYS.US,D,20260203,000000,6.25,6.66,6.11,6.33,21738,0
+ODYS.US,D,20260204,000000,6.2,6.33,6.1401,6.17,9324,0
+ODYS.US,D,20260205,000000,6.23,6.66,6.2,6.25,9165,0
+ODYS.US,D,20260206,000000,6.25,6.5,5.98,5.98,6819,0
+ODYS.US,D,20260209,000000,6.06,6.1,5.4,5.45,23282,0
+ODYS.US,D,20260210,000000,5.49,5.7,5.43,5.56,14504,0
+ODYS.US,D,20260211,000000,5.55,6.33,5.55,5.81,26661,0
+ODYS.US,D,20260212,000000,5.78,6.15,5.58,5.58,30740,0
+ODYS.US,D,20260213,000000,5.41,5.77,5.29,5.29,17063,0
+ODYS.US,D,20260217,000000,5.21,5.49,5.05,5.1,23519,0
+ODYS.US,D,20260218,000000,5.12,5.5975,5.05,5.16,11609,0
diff --git a/daily/us/nasdaq stocks/2/onbpp.us.txt b/daily/us/nasdaq stocks/2/onbpp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0961a1fb4e781ae6cb3f903b80d8f52bea27e7b9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/onbpp.us.txt	
@@ -0,0 +1,998 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ONBPP.US,D,20220217,000000,25.82,26.725,25.7601,26.5,7527,0
+ONBPP.US,D,20220218,000000,26.05,26.75,26.05,26.5,4828,0
+ONBPP.US,D,20220222,000000,26.27,26.319,25.8,25.9,41510,0
+ONBPP.US,D,20220223,000000,25.95,26.45,25.8073,26.4,39657,0
+ONBPP.US,D,20220224,000000,26.09,26.46,25.7501,26.3,23893,0
+ONBPP.US,D,20220225,000000,26.25,26.72,26.17,26.72,35096,0
+ONBPP.US,D,20220228,000000,26.7299,26.7299,26.3,26.48,10854,0
+ONBPP.US,D,20220301,000000,26.45,26.52,26.45,26.5,4192,0
+ONBPP.US,D,20220302,000000,26.4388,26.49,26.35,26.35,3852,0
+ONBPP.US,D,20220303,000000,26.345,26.46,26.2,26.41,5412,0
+ONBPP.US,D,20220304,000000,26.49,26.49,26.2,26.2,1533,0
+ONBPP.US,D,20220307,000000,26.12,26.12,26,26,2908,0
+ONBPP.US,D,20220308,000000,26,26.1,25.96,26.1,7987,0
+ONBPP.US,D,20220309,000000,26.29,26.37,26.03,26.36,3464,0
+ONBPP.US,D,20220310,000000,26.175,26.2894,25.8,26.1934,5260,0
+ONBPP.US,D,20220311,000000,26.05,26.2,25.72,26.2,4137,0
+ONBPP.US,D,20220314,000000,25.8618,25.8618,25.22,25.7,21459,0
+ONBPP.US,D,20220315,000000,25.8499,26.14,25.81,25.983,7788,0
+ONBPP.US,D,20220316,000000,25.7509,26.1,25.7509,26.1,12948,0
+ONBPP.US,D,20220317,000000,26.25,26.26,26.05,26.05,10776,0
+ONBPP.US,D,20220318,000000,26.2917,26.2917,26.25,26.26,2432,0
+ONBPP.US,D,20220321,000000,26.15,26.37,25.9,26.1,41341,0
+ONBPP.US,D,20220322,000000,25.8,26.17,25.8,25.97,22503,0
+ONBPP.US,D,20220323,000000,26.18,26.26,26,26.115,16678,0
+ONBPP.US,D,20220324,000000,26.25,26.38,26.06,26.38,9684,0
+ONBPP.US,D,20220325,000000,26.25,26.3484,25.86,26.13,7561,0
+ONBPP.US,D,20220328,000000,26.24,26.38,26.1,26.2,16424,0
+ONBPP.US,D,20220329,000000,26.4799,26.4799,26.29,26.4,9884,0
+ONBPP.US,D,20220330,000000,26.4,26.7,26.29,26.7,13523,0
+ONBPP.US,D,20220331,000000,26.45,26.7,26.45,26.64,4513,0
+ONBPP.US,D,20220401,000000,26.46,26.7,26.4,26.6866,7004,0
+ONBPP.US,D,20220404,000000,26.55,26.65,26.37,26.43,4195,0
+ONBPP.US,D,20220405,000000,26.245,26.5,26.245,26.37,6364,0
+ONBPP.US,D,20220406,000000,26,26.54,25.9525,26.36,4342,0
+ONBPP.US,D,20220407,000000,26.2,26.53,25.9602,26.25,8910,0
+ONBPP.US,D,20220408,000000,26.03,26.596,26,26.1,13573,0
+ONBPP.US,D,20220411,000000,26.1,26.1,25.85,25.87,5359,0
+ONBPP.US,D,20220412,000000,26,26,25.88,26,7657,0
+ONBPP.US,D,20220413,000000,26.2991,26.4461,25.95,25.95,4446,0
+ONBPP.US,D,20220414,000000,26.106,26.32,25.95,26.2,3490,0
+ONBPP.US,D,20220418,000000,26.044,26.39,26.044,26.2257,3899,0
+ONBPP.US,D,20220419,000000,26,26.03,26,26.03,2203,0
+ONBPP.US,D,20220420,000000,25.9,26,25.85,25.98,6206,0
+ONBPP.US,D,20220421,000000,26.07,26.25,26.07,26.09,2017,0
+ONBPP.US,D,20220422,000000,26.14,26.14,26,26,3365,0
+ONBPP.US,D,20220425,000000,25.93,26.12,25.88,26.1,3070,0
+ONBPP.US,D,20220426,000000,25.8342,26.15,25.8167,26.09,4752,0
+ONBPP.US,D,20220427,000000,25.86,26.14,25.83,26.1,12864,0
+ONBPP.US,D,20220428,000000,25.91,26.15,25.91,26.15,7622,0
+ONBPP.US,D,20220429,000000,26.2,26.2,25.75,26.17,10827,0
+ONBPP.US,D,20220502,000000,25.84,25.84,25.7,25.7,3555,0
+ONBPP.US,D,20220503,000000,25.83,26.1,25.83,26.08,4647,0
+ONBPP.US,D,20220504,000000,25.49,25.51,25.26,25.51,12270,0
+ONBPP.US,D,20220505,000000,25.51,25.92,25.33,25.39,5050,0
+ONBPP.US,D,20220506,000000,25.35,25.37,25.35,25.36,592,0
+ONBPP.US,D,20220509,000000,25.3,25.3,25.05,25.295,18996,0
+ONBPP.US,D,20220510,000000,25.29,25.9097,25.25,25.44,10948,0
+ONBPP.US,D,20220512,000000,25.36,25.5,25.2352,25.5,10723,0
+ONBPP.US,D,20220513,000000,25.45,25.45,25.3,25.35,2365,0
+ONBPP.US,D,20220516,000000,25.5,25.6115,25.5,25.58,7012,0
+ONBPP.US,D,20220517,000000,25.65,25.65,25.46,25.46,1679,0
+ONBPP.US,D,20220518,000000,25.6,25.6,25.35,25.58,12373,0
+ONBPP.US,D,20220519,000000,25.2837,25.65,25.2701,25.58,9194,0
+ONBPP.US,D,20220520,000000,25.406,25.65,25.34,25.65,11076,0
+ONBPP.US,D,20220523,000000,25.5,25.75,25.4436,25.75,8156,0
+ONBPP.US,D,20220524,000000,25.3001,25.98,25.3001,25.68,10245,0
+ONBPP.US,D,20220525,000000,25.35,25.99,25.35,25.99,1571,0
+ONBPP.US,D,20220526,000000,25.74,26,25.74,25.99,5521,0
+ONBPP.US,D,20220527,000000,25.99,25.99,25.57,25.73,7080,0
+ONBPP.US,D,20220531,000000,25.57,26.1,25.57,26.1,11929,0
+ONBPP.US,D,20220601,000000,25.815,26.05,25.815,26.03,1823,0
+ONBPP.US,D,20220602,000000,25.6,25.9241,25.6,25.9241,1817,0
+ONBPP.US,D,20220603,000000,25.83,26.07,25.62,25.98,3223,0
+ONBPP.US,D,20220606,000000,25.795,25.82,25.63,25.71,3388,0
+ONBPP.US,D,20220607,000000,25.66,25.7,25.63,25.67,2208,0
+ONBPP.US,D,20220608,000000,25.65,25.95,25.64,25.8574,1982,0
+ONBPP.US,D,20220609,000000,25.6324,25.9739,25.6324,25.9528,2575,0
+ONBPP.US,D,20220610,000000,25.52,25.5334,25.33,25.5,10566,0
+ONBPP.US,D,20220613,000000,25.42,25.605,25,25.195,17509,0
+ONBPP.US,D,20220614,000000,25.3055,25.38,25.12,25.14,5059,0
+ONBPP.US,D,20220615,000000,25.585,25.8,25.2378,25.65,5025,0
+ONBPP.US,D,20220616,000000,25.6109,25.96,25.26,25.7,32426,0
+ONBPP.US,D,20220617,000000,25.72,25.95,25.4084,25.7,6017,0
+ONBPP.US,D,20220621,000000,25.95,26.1,25.47,25.94,7961,0
+ONBPP.US,D,20220622,000000,26,26.2,26,26.15,6348,0
+ONBPP.US,D,20220623,000000,26.2,26.3,25.85,26.28,6484,0
+ONBPP.US,D,20220624,000000,25.95,26.3,25.93,25.955,3267,0
+ONBPP.US,D,20220627,000000,25.955,25.955,25.6101,25.94,1321,0
+ONBPP.US,D,20220628,000000,25.8948,25.8948,25.52,25.6,6108,0
+ONBPP.US,D,20220629,000000,25.8268,25.85,25.63,25.75,5226,0
+ONBPP.US,D,20220630,000000,25.8799,25.8799,25.61,25.61,7619,0
+ONBPP.US,D,20220701,000000,25.8478,26.21,25.53,25.98,5545,0
+ONBPP.US,D,20220705,000000,25.61,27,25.61,26.43,16391,0
+ONBPP.US,D,20220706,000000,26.8615,27,26.14,26.9,9709,0
+ONBPP.US,D,20220707,000000,26.84,26.85,25.68,25.93,20898,0
+ONBPP.US,D,20220708,000000,26.25,27,26.1,26.72,15537,0
+ONBPP.US,D,20220711,000000,26.69,26.75,26.59,26.6,4890,0
+ONBPP.US,D,20220712,000000,26.8462,26.8748,26.1313,26.84,2887,0
+ONBPP.US,D,20220713,000000,26.89,27,26.79,26.99,5231,0
+ONBPP.US,D,20220714,000000,26.89,27,26.76,26.99,1979,0
+ONBPP.US,D,20220715,000000,26.8,26.8,26,26,690,0
+ONBPP.US,D,20220718,000000,26.619,27,25.7729,25.7729,3207,0
+ONBPP.US,D,20220719,000000,26.5,26.505,26.48,26.505,1518,0
+ONBPP.US,D,20220720,000000,26.58,26.58,26.1001,26.35,4988,0
+ONBPP.US,D,20220721,000000,26.555,26.555,26.4431,26.45,1071,0
+ONBPP.US,D,20220722,000000,26.4194,26.89,26.4194,26.86,1861,0
+ONBPP.US,D,20220725,000000,26.5,26.5,26.3603,26.44,4303,0
+ONBPP.US,D,20220726,000000,26.22,26.26,26.12,26.2,5764,0
+ONBPP.US,D,20220727,000000,26.2,26.3,26.0535,26.15,17475,0
+ONBPP.US,D,20220728,000000,26.5,26.5,26.44,26.44,2067,0
+ONBPP.US,D,20220729,000000,26.41,27.25,26.41,27.25,35176,0
+ONBPP.US,D,20220801,000000,27.06,27.3966,26.9,27.25,13079,0
+ONBPP.US,D,20220802,000000,27.25,27.4,26.7821,27.14,28185,0
+ONBPP.US,D,20220803,000000,27.14,27.4432,26.8,27.19,12928,0
+ONBPP.US,D,20220804,000000,26.75,27.05,26.6,26.93,10171,0
+ONBPP.US,D,20220805,000000,26.8407,26.8407,26.5917,26.7,1968,0
+ONBPP.US,D,20220808,000000,26.6885,26.8,26.1982,26.8,1621,0
+ONBPP.US,D,20220809,000000,26.65,26.71,26.47,26.47,2999,0
+ONBPP.US,D,20220810,000000,26.21,26.39,26.2,26.22,3707,0
+ONBPP.US,D,20220811,000000,26.1838,26.522,26.04,26.04,5751,0
+ONBPP.US,D,20220812,000000,26.1,26.215,26.05,26.15,3239,0
+ONBPP.US,D,20220815,000000,26.1999,26.34,26.065,26.25,8899,0
+ONBPP.US,D,20220816,000000,26.29,26.4373,25.9506,26.3032,6175,0
+ONBPP.US,D,20220817,000000,26.055,26.1296,25.91,25.9839,3619,0
+ONBPP.US,D,20220818,000000,25.72,26,25.72,25.96,4226,0
+ONBPP.US,D,20220819,000000,26.02,26.02,25.81,25.9,1869,0
+ONBPP.US,D,20220822,000000,25.66,26.04,25.66,26.04,2795,0
+ONBPP.US,D,20220823,000000,25.795,25.8,25.35,25.8,2607,0
+ONBPP.US,D,20220824,000000,26.05,26.2863,25.52,26.2863,8859,0
+ONBPP.US,D,20220825,000000,26.03,26.45,25.76,26.05,4560,0
+ONBPP.US,D,20220826,000000,26.02,26.9298,25.9999,26.35,13252,0
+ONBPP.US,D,20220829,000000,26,26.34,26,26.34,1451,0
+ONBPP.US,D,20220830,000000,26.71,26.71,26.12,26.4,4481,0
+ONBPP.US,D,20220831,000000,26.14,26.14,25.71,25.71,6634,0
+ONBPP.US,D,20220901,000000,25.73,25.75,25.6,25.75,1596,0
+ONBPP.US,D,20220902,000000,25.76,25.83,25.73,25.77,2960,0
+ONBPP.US,D,20220906,000000,25.71,25.73,25.51,25.56,5160,0
+ONBPP.US,D,20220907,000000,26.55,26.55,25.65,25.65,1561,0
+ONBPP.US,D,20220908,000000,26.29,26.29,25.28,25.37,5332,0
+ONBPP.US,D,20220909,000000,25.6,25.77,25.6,25.6703,2661,0
+ONBPP.US,D,20220912,000000,25.6754,25.8,25.62,25.74,5559,0
+ONBPP.US,D,20220913,000000,25.6,25.81,25.34,25.66,1190,0
+ONBPP.US,D,20220914,000000,25.4393,25.8206,25.42,25.46,4285,0
+ONBPP.US,D,20220915,000000,25.46,25.92,25.46,25.63,4923,0
+ONBPP.US,D,20220916,000000,25.82,25.82,25.293,25.47,5221,0
+ONBPP.US,D,20220919,000000,25.7368,25.89,25.5009,25.62,4291,0
+ONBPP.US,D,20220920,000000,25.79,25.82,25.35,25.8,5578,0
+ONBPP.US,D,20220921,000000,25.45,25.8,25.45,25.541,5418,0
+ONBPP.US,D,20220922,000000,25.38,25.4,25.15,25.25,5007,0
+ONBPP.US,D,20220923,000000,25.33,25.627,25.05,25.13,6005,0
+ONBPP.US,D,20220926,000000,25.175,25.27,24.92,25,4655,0
+ONBPP.US,D,20220927,000000,25,25.29,25,25.29,1066,0
+ONBPP.US,D,20220928,000000,25.98,25.98,24.86,25.61,6432,0
+ONBPP.US,D,20220929,000000,25.2929,25.2929,25,25,5618,0
+ONBPP.US,D,20220930,000000,25.175,25.4,24.8,24.8,14029,0
+ONBPP.US,D,20221003,000000,25.17,25.2168,24.95,25.02,11528,0
+ONBPP.US,D,20221004,000000,25.05,25.4736,25.05,25.1814,9090,0
+ONBPP.US,D,20221005,000000,25.132,25.14,25.07,25.07,1403,0
+ONBPP.US,D,20221006,000000,25.095,25.14,25.09,25.09,8615,0
+ONBPP.US,D,20221007,000000,25.09,25.51,24.8,24.83,21592,0
+ONBPP.US,D,20221010,000000,25.09,25.18,24.8,24.905,13919,0
+ONBPP.US,D,20221011,000000,24.97,25.29,24.76,25.01,59447,0
+ONBPP.US,D,20221012,000000,25.079,25.3,24.8,24.84,4326,0
+ONBPP.US,D,20221013,000000,24.82,25,24.51,24.83,20192,0
+ONBPP.US,D,20221014,000000,25,25.1,24.539,25.05,9077,0
+ONBPP.US,D,20221017,000000,25.06,25.2399,24.85,24.98,4262,0
+ONBPP.US,D,20221018,000000,25,25.2231,24.88,24.97,2295,0
+ONBPP.US,D,20221019,000000,24.97,24.97,24.8,24.8,3332,0
+ONBPP.US,D,20221020,000000,24.87,25.1474,24.87,25.02,2169,0
+ONBPP.US,D,20221021,000000,24.87,25.0566,24.4,25.0329,13204,0
+ONBPP.US,D,20221024,000000,24.8957,25.3299,24.6037,25.2683,6265,0
+ONBPP.US,D,20221025,000000,25.29,25.33,25,25.3,3108,0
+ONBPP.US,D,20221026,000000,25.33,25.62,24.947,25.6,5274,0
+ONBPP.US,D,20221027,000000,25.795,26.34,25.795,26.34,2774,0
+ONBPP.US,D,20221028,000000,25.915,26.1788,25.51,26,1473,0
+ONBPP.US,D,20221031,000000,25.75,25.786,25.65,25.75,2032,0
+ONBPP.US,D,20221101,000000,25.865,25.865,25.54,25.54,1054,0
+ONBPP.US,D,20221102,000000,25.61,25.62,25.3,25.43,2025,0
+ONBPP.US,D,20221103,000000,25.06,25.06,24.75,24.8,2302,0
+ONBPP.US,D,20221104,000000,24.785,25.24,24.41,24.625,11095,0
+ONBPP.US,D,20221107,000000,24.8805,25,24.62,24.88,9761,0
+ONBPP.US,D,20221108,000000,24.6606,25.16,24.52,25.02,8500,0
+ONBPP.US,D,20221109,000000,24.92,25.0481,24.65,24.65,6438,0
+ONBPP.US,D,20221110,000000,24.9,25.33,24.9,25.33,10730,0
+ONBPP.US,D,20221111,000000,25.2,25.3391,25.05,25.15,8170,0
+ONBPP.US,D,20221114,000000,25.2,25.2504,25.01,25.01,2987,0
+ONBPP.US,D,20221115,000000,25.61,25.61,25.16,25.19,2933,0
+ONBPP.US,D,20221116,000000,25.031,25.225,24.9,24.97,14230,0
+ONBPP.US,D,20221117,000000,25,25.396,24.9,24.9,17227,0
+ONBPP.US,D,20221118,000000,24.9707,25.2,24.82,24.9909,13668,0
+ONBPP.US,D,20221121,000000,25.1048,25.245,25,25.001,19669,0
+ONBPP.US,D,20221122,000000,25.06,25.41,25.01,25.285,7395,0
+ONBPP.US,D,20221123,000000,25.15,25.2632,25.04,25.2632,5827,0
+ONBPP.US,D,20221125,000000,25.3,25.42,25.3,25.4,3915,0
+ONBPP.US,D,20221128,000000,25.13,25.33,25.1,25.1,4936,0
+ONBPP.US,D,20221129,000000,25.285,25.47,25,25.1493,12394,0
+ONBPP.US,D,20221130,000000,25.0601,25.34,25,25.34,22966,0
+ONBPP.US,D,20221201,000000,25.31,25.31,25.0608,25.1432,7860,0
+ONBPP.US,D,20221202,000000,25.1,25.4,25.1,25.305,13198,0
+ONBPP.US,D,20221205,000000,25.35,25.35,25.024,25.03,16276,0
+ONBPP.US,D,20221206,000000,25.47,25.47,25.05,25.15,4842,0
+ONBPP.US,D,20221207,000000,25.14,25.18,25.03,25.17,6722,0
+ONBPP.US,D,20221208,000000,25.4499,25.4499,25.02,25.1,5342,0
+ONBPP.US,D,20221209,000000,25.16,25.2999,25.05,25.1,6880,0
+ONBPP.US,D,20221212,000000,25.05,25.279,25.02,25.07,7823,0
+ONBPP.US,D,20221213,000000,25.25,25.4,25.05,25.14,13027,0
+ONBPP.US,D,20221214,000000,25.25,25.3999,25.05,25.12,95764,0
+ONBPP.US,D,20221215,000000,25.12,25.2647,25.1,25.13,16059,0
+ONBPP.US,D,20221216,000000,25.13,25.32,25.13,25.2,10271,0
+ONBPP.US,D,20221219,000000,25.14,25.28,25.14,25.17,12303,0
+ONBPP.US,D,20221220,000000,25.2,25.25,25.13,25.13,15349,0
+ONBPP.US,D,20221221,000000,25.29,25.36,25.16,25.29,9360,0
+ONBPP.US,D,20221222,000000,25.29,25.4899,25.15,25.4899,5048,0
+ONBPP.US,D,20221223,000000,25.33,25.33,25.14,25.3,5276,0
+ONBPP.US,D,20221227,000000,25.3352,25.3352,25.15,25.18,20537,0
+ONBPP.US,D,20221228,000000,25.2296,25.235,25.01,25.01,19357,0
+ONBPP.US,D,20221229,000000,25.35,25.44,25.0001,25.235,11873,0
+ONBPP.US,D,20221230,000000,25.01,25.33,25.01,25.2,6721,0
+ONBPP.US,D,20230103,000000,25.29,25.3899,25.15,25.251,2991,0
+ONBPP.US,D,20230104,000000,25.3,25.44,25.16,25.3185,13304,0
+ONBPP.US,D,20230105,000000,25.46,25.5,25.35,25.4499,3577,0
+ONBPP.US,D,20230106,000000,25.47,25.545,25.27,25.47,12915,0
+ONBPP.US,D,20230109,000000,25.47,25.7129,25.27,25.28,28511,0
+ONBPP.US,D,20230110,000000,25.3,25.44,25.3,25.44,908,0
+ONBPP.US,D,20230111,000000,25.41,25.6199,25.41,25.54,7119,0
+ONBPP.US,D,20230112,000000,25.43,25.59,25.4,25.5,8352,0
+ONBPP.US,D,20230113,000000,25.59,25.59,25.41,25.5,6526,0
+ONBPP.US,D,20230117,000000,25.53,25.84,25.53,25.84,9438,0
+ONBPP.US,D,20230118,000000,25.95,26.048,25.8001,25.9424,10123,0
+ONBPP.US,D,20230119,000000,25.7679,25.88,25.63,25.785,7742,0
+ONBPP.US,D,20230120,000000,25.78,25.79,25.4,25.5,15070,0
+ONBPP.US,D,20230123,000000,25.78,25.85,25.53,25.64,4877,0
+ONBPP.US,D,20230124,000000,25.8367,25.8367,25.64,25.81,1659,0
+ONBPP.US,D,20230125,000000,25.735,25.93,25.735,25.93,12443,0
+ONBPP.US,D,20230126,000000,25.99,26.03,25.745,25.9,17775,0
+ONBPP.US,D,20230127,000000,25.787,25.9899,25.72,25.84,5064,0
+ONBPP.US,D,20230130,000000,25.8999,25.8999,25.78,25.85,8854,0
+ONBPP.US,D,20230131,000000,25.8,26.01,25.76,25.83,34398,0
+ONBPP.US,D,20230201,000000,25.89,25.9299,25.85,25.85,14681,0
+ONBPP.US,D,20230202,000000,25.6,25.62,25.41,25.61,18152,0
+ONBPP.US,D,20230203,000000,25.71,25.71,25.32,25.55,11122,0
+ONBPP.US,D,20230206,000000,25.7673,25.7673,25.5,25.57,4373,0
+ONBPP.US,D,20230207,000000,25.6799,25.6799,25.3001,25.4,5242,0
+ONBPP.US,D,20230208,000000,25.4248,25.6,25.4,25.57,3139,0
+ONBPP.US,D,20230209,000000,25.62,25.62,25.32,25.335,6729,0
+ONBPP.US,D,20230210,000000,25.35,25.53,25.35,25.52,1156,0
+ONBPP.US,D,20230213,000000,25.475,25.58,25.43,25.58,3417,0
+ONBPP.US,D,20230214,000000,25.58,25.5821,25.3803,25.47,3528,0
+ONBPP.US,D,20230215,000000,25.3501,25.5499,25.35,25.5499,7493,0
+ONBPP.US,D,20230216,000000,25.52,25.6899,25.36,25.48,5742,0
+ONBPP.US,D,20230217,000000,25.48,25.56,25.48,25.55,7585,0
+ONBPP.US,D,20230221,000000,25.565,25.565,25.13,25.22,9129,0
+ONBPP.US,D,20230222,000000,25.285,25.53,25.2,25.21,8822,0
+ONBPP.US,D,20230223,000000,25.3499,25.35,25.2015,25.3,7107,0
+ONBPP.US,D,20230224,000000,25.3499,25.35,25.21,25.335,5676,0
+ONBPP.US,D,20230227,000000,25.2863,25.45,25.21,25.23,9977,0
+ONBPP.US,D,20230228,000000,25.21,25.2999,25.11,25.24,26180,0
+ONBPP.US,D,20230301,000000,25.157,25.23,25.09,25.23,15509,0
+ONBPP.US,D,20230302,000000,25.15,25.23,25.05,25.185,11192,0
+ONBPP.US,D,20230303,000000,25.18,25.24,25.0928,25.21,10794,0
+ONBPP.US,D,20230306,000000,25.15,25.25,25.0504,25.25,15884,0
+ONBPP.US,D,20230307,000000,25.17,25.2899,25.1026,25.27,3648,0
+ONBPP.US,D,20230308,000000,25.13,25.27,25.1024,25.175,6271,0
+ONBPP.US,D,20230309,000000,25.103,25.2499,24.21,24.5,111672,0
+ONBPP.US,D,20230310,000000,24.45,24.98,24.45,24.56,31492,0
+ONBPP.US,D,20230313,000000,24.48,24.48,23.5,24.1,52806,0
+ONBPP.US,D,20230314,000000,24.3,25.0911,23.6842,24.25,24332,0
+ONBPP.US,D,20230315,000000,23.8,24.68,23.5001,23.9,10986,0
+ONBPP.US,D,20230316,000000,23.89,24.9999,23.89,24.8,22218,0
+ONBPP.US,D,20230317,000000,24,24.8,24,24.75,22042,0
+ONBPP.US,D,20230320,000000,24.505,24.89,24.5,24.75,23531,0
+ONBPP.US,D,20230321,000000,24.8,24.8,24.04,24.29,19894,0
+ONBPP.US,D,20230322,000000,24.29,24.75,24.29,24.425,10901,0
+ONBPP.US,D,20230323,000000,24.5,24.7366,24.29,24.55,12541,0
+ONBPP.US,D,20230324,000000,24.49,24.61,24.0027,24.05,7979,0
+ONBPP.US,D,20230327,000000,24.35,24.6799,24,24,11081,0
+ONBPP.US,D,20230328,000000,23.9424,24.3411,23.9424,24.04,3088,0
+ONBPP.US,D,20230329,000000,24.07,24.5999,23.6901,24.5999,8631,0
+ONBPP.US,D,20230330,000000,24.4,24.5999,24.19,24.48,6618,0
+ONBPP.US,D,20230331,000000,24.5,24.56,24.23,24.31,24164,0
+ONBPP.US,D,20230403,000000,24.22,24.5799,23.86,24.5077,11995,0
+ONBPP.US,D,20230404,000000,24.5,24.55,24.0102,24.2,4400,0
+ONBPP.US,D,20230405,000000,24.6,24.69,24.46,24.535,10976,0
+ONBPP.US,D,20230406,000000,24.6372,24.7999,24.3,24.49,23926,0
+ONBPP.US,D,20230410,000000,24.5,24.55,24.2901,24.4,10564,0
+ONBPP.US,D,20230411,000000,24.5,24.5499,24.415,24.415,2600,0
+ONBPP.US,D,20230412,000000,24.76,24.76,24.42,24.42,8614,0
+ONBPP.US,D,20230413,000000,24.6,24.62,24.42,24.58,11141,0
+ONBPP.US,D,20230414,000000,24.447,24.7,24.29,24.7,6083,0
+ONBPP.US,D,20230417,000000,24.65,24.7499,24.5001,24.65,5311,0
+ONBPP.US,D,20230418,000000,24.65,24.7999,24.51,24.655,11822,0
+ONBPP.US,D,20230419,000000,24.64,24.7975,24.5101,24.68,5841,0
+ONBPP.US,D,20230420,000000,24.7631,24.7631,24.57,24.6101,6278,0
+ONBPP.US,D,20230421,000000,24.705,24.79,24.61,24.62,6960,0
+ONBPP.US,D,20230424,000000,24.8,24.8899,24.61,24.61,4699,0
+ONBPP.US,D,20230425,000000,24.65,24.6999,24.5577,24.5577,5292,0
+ONBPP.US,D,20230426,000000,24.5325,24.7,24.5,24.7,4248,0
+ONBPP.US,D,20230427,000000,24.51,24.6999,24.51,24.55,3689,0
+ONBPP.US,D,20230428,000000,24.55,24.85,24.5,24.71,29436,0
+ONBPP.US,D,20230501,000000,24.54,24.85,24.52,24.83,9895,0
+ONBPP.US,D,20230502,000000,24.6,24.71,22.8701,23.1952,34497,0
+ONBPP.US,D,20230503,000000,23.07,23.45,23,23,19840,0
+ONBPP.US,D,20230504,000000,22.75,22.75,18.5301,19.57,103034,0
+ONBPP.US,D,20230505,000000,19.82,21.05,19.82,20.4999,40040,0
+ONBPP.US,D,20230508,000000,20.35,20.96,19.785,20.1,19052,0
+ONBPP.US,D,20230509,000000,20,20.48,19.53,20.48,14292,0
+ONBPP.US,D,20230510,000000,20.17,20.3,19.59,20.1,4792,0
+ONBPP.US,D,20230511,000000,20.24,20.24,19.7,19.72,9141,0
+ONBPP.US,D,20230512,000000,19.82,20.04,19.82,19.96,6198,0
+ONBPP.US,D,20230515,000000,20.54,21.13,20.01,21.1,22255,0
+ONBPP.US,D,20230516,000000,21.1,21.4199,20.79,21.05,13800,0
+ONBPP.US,D,20230517,000000,21.31,21.92,21.05,21.75,10709,0
+ONBPP.US,D,20230518,000000,21.65,22.39,21.47,22.39,13181,0
+ONBPP.US,D,20230519,000000,22.01,22.25,21.47,21.74,10363,0
+ONBPP.US,D,20230522,000000,21.74,22.32,21.32,22.21,4544,0
+ONBPP.US,D,20230523,000000,21.99,22.75,21.976,22.27,17792,0
+ONBPP.US,D,20230524,000000,22.3,22.3,20.9999,21.63,48311,0
+ONBPP.US,D,20230525,000000,21.39,21.83,21.27,21.49,13813,0
+ONBPP.US,D,20230526,000000,21.28,22.0899,21.2799,22.0899,6997,0
+ONBPP.US,D,20230530,000000,21.605,22.25,21.41,22,9426,0
+ONBPP.US,D,20230531,000000,21.67,22.51,21.1,22.51,18485,0
+ONBPP.US,D,20230601,000000,22.35,22.47,22.26,22.44,5675,0
+ONBPP.US,D,20230602,000000,23.69,23.89,23.02,23.89,10039,0
+ONBPP.US,D,20230605,000000,23.94,23.98,23.05,23.73,9596,0
+ONBPP.US,D,20230606,000000,23.89,23.89,23.757,23.85,1641,0
+ONBPP.US,D,20230607,000000,23.8,23.84,23.6626,23.6626,4542,0
+ONBPP.US,D,20230608,000000,23.72,23.72,22.8579,23.52,3046,0
+ONBPP.US,D,20230609,000000,23.49,23.5154,23.25,23.35,2901,0
+ONBPP.US,D,20230612,000000,23.35,23.35,22.6,22.6,3532,0
+ONBPP.US,D,20230613,000000,23.55,23.55,22.92,23.01,3544,0
+ONBPP.US,D,20230614,000000,22.875,23.19,22.7,23,7887,0
+ONBPP.US,D,20230615,000000,23.01,23.5,23.01,23.2391,4573,0
+ONBPP.US,D,20230616,000000,23.2101,23.76,23.2101,23.5,8633,0
+ONBPP.US,D,20230620,000000,23.5,23.79,23.01,23.41,16393,0
+ONBPP.US,D,20230621,000000,23.41,23.5,23.25,23.479,6180,0
+ONBPP.US,D,20230622,000000,23.5,23.83,23.3001,23.83,5673,0
+ONBPP.US,D,20230623,000000,23.76,23.79,23.395,23.79,4111,0
+ONBPP.US,D,20230626,000000,23.0097,24,23.0097,24,5318,0
+ONBPP.US,D,20230627,000000,23.8232,23.9999,23.6,23.66,14163,0
+ONBPP.US,D,20230628,000000,23.88,24.07,23.7482,23.92,11839,0
+ONBPP.US,D,20230629,000000,24.23,24.24,24.2,24.24,2520,0
+ONBPP.US,D,20230630,000000,24.25,24.83,24.1007,24.55,70553,0
+ONBPP.US,D,20230703,000000,24.515,24.73,24.41,24.41,3324,0
+ONBPP.US,D,20230705,000000,24.33,24.7299,24.3021,24.52,5396,0
+ONBPP.US,D,20230706,000000,24.5,24.5817,24,24,7762,0
+ONBPP.US,D,20230707,000000,24.28,24.39,23.875,24.39,4428,0
+ONBPP.US,D,20230710,000000,24.2,24.51,24.2,24.4194,2475,0
+ONBPP.US,D,20230711,000000,24.4099,24.45,24.2021,24.38,7261,0
+ONBPP.US,D,20230712,000000,24.4,24.55,24.2001,24.53,7559,0
+ONBPP.US,D,20230713,000000,24.51,24.75,24.3116,24.4696,4541,0
+ONBPP.US,D,20230714,000000,24.69,24.9899,24.2203,24.2203,8573,0
+ONBPP.US,D,20230717,000000,24.2,24.74,24.2,24.7,5343,0
+ONBPP.US,D,20230718,000000,24.2684,24.75,24.2001,24.6,8930,0
+ONBPP.US,D,20230719,000000,24.47,24.8,24.3207,24.8,6038,0
+ONBPP.US,D,20230720,000000,24.8,24.8,24,24.02,28655,0
+ONBPP.US,D,20230721,000000,24.19,24.6041,24.12,24.34,6439,0
+ONBPP.US,D,20230724,000000,24.0935,24.67,24.0935,24.3331,3516,0
+ONBPP.US,D,20230725,000000,24.7499,24.7499,24.35,24.59,10933,0
+ONBPP.US,D,20230726,000000,24.69,24.87,24.62,24.75,4605,0
+ONBPP.US,D,20230727,000000,24.5188,24.99,24.5188,24.95,7904,0
+ONBPP.US,D,20230728,000000,24.9899,24.9899,24.46,24.77,8345,0
+ONBPP.US,D,20230731,000000,24.76,24.98,24.4702,24.65,44680,0
+ONBPP.US,D,20230801,000000,24.75,24.8754,24.6001,24.63,12405,0
+ONBPP.US,D,20230802,000000,24.59,24.7999,24.52,24.74,7516,0
+ONBPP.US,D,20230803,000000,24.26,24.3299,24.0643,24.2,13082,0
+ONBPP.US,D,20230804,000000,24.33,24.3632,24.0723,24.28,6372,0
+ONBPP.US,D,20230807,000000,24.35,24.58,24.1,24.34,4582,0
+ONBPP.US,D,20230808,000000,24.155,24.185,24.04,24.15,6057,0
+ONBPP.US,D,20230809,000000,24.33,24.6499,23.94,23.98,6917,0
+ONBPP.US,D,20230810,000000,23.63,23.85,22.9169,23.465,27688,0
+ONBPP.US,D,20230811,000000,23.15,23.7399,22.9009,23.29,10915,0
+ONBPP.US,D,20230814,000000,23.14,23.4,22.9842,22.99,11743,0
+ONBPP.US,D,20230815,000000,22.98,23.93,22.9,23.24,15170,0
+ONBPP.US,D,20230816,000000,23.53,23.5999,23.11,23.11,18888,0
+ONBPP.US,D,20230817,000000,23.3267,23.6,23,23.55,18273,0
+ONBPP.US,D,20230818,000000,23.6999,23.6999,23.1502,23.22,9597,0
+ONBPP.US,D,20230821,000000,23.078,23.69,23,23.52,5299,0
+ONBPP.US,D,20230822,000000,23.69,23.9299,23.502,23.63,9059,0
+ONBPP.US,D,20230823,000000,23.68,23.95,23.6479,23.95,3613,0
+ONBPP.US,D,20230824,000000,23.98,24.59,23.6,24.55,14447,0
+ONBPP.US,D,20230825,000000,24.012,24.4,24.012,24.15,5351,0
+ONBPP.US,D,20230828,000000,24.3,24.7,23.82,24,13310,0
+ONBPP.US,D,20230829,000000,23.6879,24.3099,23.6879,23.79,12276,0
+ONBPP.US,D,20230830,000000,23.7481,24,23.6,23.63,3984,0
+ONBPP.US,D,20230831,000000,23.75,23.9749,23.4,23.44,9043,0
+ONBPP.US,D,20230901,000000,23.56,24.195,23.5069,23.6208,4336,0
+ONBPP.US,D,20230905,000000,23.507,24.1999,23.507,23.63,6436,0
+ONBPP.US,D,20230906,000000,23.67,24.1999,23.5501,23.79,4121,0
+ONBPP.US,D,20230907,000000,23.63,23.8,23.55,23.5501,3728,0
+ONBPP.US,D,20230908,000000,23.2831,23.65,23.19,23.65,5740,0
+ONBPP.US,D,20230911,000000,23.36,23.6,23.2602,23.36,7641,0
+ONBPP.US,D,20230912,000000,23.18,23.4975,23.15,23.15,7396,0
+ONBPP.US,D,20230913,000000,23.15,23.7425,23.15,23.72,13772,0
+ONBPP.US,D,20230914,000000,23.6625,23.8899,23.4614,23.85,4328,0
+ONBPP.US,D,20230915,000000,23.72,24.1,23.2101,24,10942,0
+ONBPP.US,D,20230918,000000,24.11,24.25,23.6713,24,5671,0
+ONBPP.US,D,20230919,000000,23.73,24.22,23.4901,23.76,17353,0
+ONBPP.US,D,20230920,000000,23.6,24,23.5215,23.65,15160,0
+ONBPP.US,D,20230921,000000,23.43,23.9,23.43,23.55,19508,0
+ONBPP.US,D,20230922,000000,23.46,23.8,23.3824,23.8,8102,0
+ONBPP.US,D,20230925,000000,23.56,24.1,23.5539,23.9951,10174,0
+ONBPP.US,D,20230926,000000,23.69,24.2199,23.47,23.92,18911,0
+ONBPP.US,D,20230927,000000,23.87,24.03,23.51,24,5171,0
+ONBPP.US,D,20230928,000000,23.71,24.05,23.53,23.9,11326,0
+ONBPP.US,D,20230929,000000,23.7,24.2499,23.7,23.75,19682,0
+ONBPP.US,D,20231002,000000,24,24.02,23.45,23.58,8628,0
+ONBPP.US,D,20231003,000000,23.4,23.92,23.01,23.92,8506,0
+ONBPP.US,D,20231004,000000,24.01,24.01,23,23.82,10383,0
+ONBPP.US,D,20231005,000000,23.83,23.91,23.5536,23.62,8531,0
+ONBPP.US,D,20231006,000000,23.55,23.7999,23.06,23.68,34557,0
+ONBPP.US,D,20231009,000000,23.4,23.9,23.0607,23.5999,4826,0
+ONBPP.US,D,20231010,000000,23.32,23.6,23.0469,23.55,5969,0
+ONBPP.US,D,20231011,000000,23.5,23.6,23.3112,23.455,10137,0
+ONBPP.US,D,20231012,000000,23.25,23.5999,23.1371,23.33,8339,0
+ONBPP.US,D,20231013,000000,23.56,23.56,23.3,23.3,10931,0
+ONBPP.US,D,20231016,000000,23.5,23.53,23.3175,23.3175,1905,0
+ONBPP.US,D,20231017,000000,23.3752,23.535,22.7697,22.94,13595,0
+ONBPP.US,D,20231018,000000,23.18,23.18,22.6801,23.03,12071,0
+ONBPP.US,D,20231019,000000,22.9184,22.999,22.6838,22.98,4364,0
+ONBPP.US,D,20231020,000000,23,23,22.15,22.5407,4713,0
+ONBPP.US,D,20231023,000000,22.884,22.9699,21.92,22.54,10673,0
+ONBPP.US,D,20231024,000000,22.01,22.9899,22.0019,22.605,2261,0
+ONBPP.US,D,20231025,000000,22.318,22.92,22.1067,22.65,4116,0
+ONBPP.US,D,20231026,000000,22.8,22.9499,21.9506,22.59,6835,0
+ONBPP.US,D,20231027,000000,22.69,22.76,22.0169,22.76,2978,0
+ONBPP.US,D,20231030,000000,22.6077,22.8696,22.03,22.11,14750,0
+ONBPP.US,D,20231031,000000,22.08,22.7,21.79,21.79,8131,0
+ONBPP.US,D,20231101,000000,21.6001,22.505,21.6001,22.505,4454,0
+ONBPP.US,D,20231102,000000,22.859,23.17,22.7,22.78,20279,0
+ONBPP.US,D,20231103,000000,23.14,23.5419,22.99,23.23,8528,0
+ONBPP.US,D,20231106,000000,23.61,23.61,22.7474,22.95,7955,0
+ONBPP.US,D,20231107,000000,23.0499,23.2299,22.707,23.08,6434,0
+ONBPP.US,D,20231108,000000,22.71,23.24,22.71,23.2399,3206,0
+ONBPP.US,D,20231109,000000,22.75,22.94,22.75,22.93,9547,0
+ONBPP.US,D,20231110,000000,23,23,22.7,22.85,4345,0
+ONBPP.US,D,20231113,000000,23,23.01,22.88,23.01,5589,0
+ONBPP.US,D,20231114,000000,23.01,23.2,22.86,22.91,22987,0
+ONBPP.US,D,20231115,000000,22.8,22.9978,22.67,22.93,5981,0
+ONBPP.US,D,20231116,000000,22.95,23.6299,22.93,23.39,6945,0
+ONBPP.US,D,20231117,000000,23.4999,23.5299,23.37,23.41,3243,0
+ONBPP.US,D,20231120,000000,23,23.99,23,23.95,11203,0
+ONBPP.US,D,20231121,000000,23.56,23.9999,23.0601,23.4795,15016,0
+ONBPP.US,D,20231122,000000,23.35,23.97,23.35,23.9699,5688,0
+ONBPP.US,D,20231124,000000,23.78,23.78,23.4841,23.4841,1259,0
+ONBPP.US,D,20231127,000000,23.56,23.61,23.31,23.61,6399,0
+ONBPP.US,D,20231128,000000,23.38,23.9201,23.35,23.36,9194,0
+ONBPP.US,D,20231129,000000,23.44,24.09,23.44,24.03,18977,0
+ONBPP.US,D,20231130,000000,24.1,24.1,23.51,23.51,5174,0
+ONBPP.US,D,20231201,000000,23.834,24.04,23.5101,23.9,5201,0
+ONBPP.US,D,20231204,000000,23.9,24.1239,23.8999,24.0834,12280,0
+ONBPP.US,D,20231205,000000,24.08,24.66,24.08,24.45,4305,0
+ONBPP.US,D,20231206,000000,24.45,24.45,24,24.12,8918,0
+ONBPP.US,D,20231207,000000,24.37,24.4299,24.09,24.33,12393,0
+ONBPP.US,D,20231208,000000,24.3499,24.3499,24.0001,24.25,6638,0
+ONBPP.US,D,20231211,000000,24.09,24.35,24.05,24.32,5093,0
+ONBPP.US,D,20231212,000000,24.3199,24.32,24.185,24.32,3141,0
+ONBPP.US,D,20231213,000000,24.2,24.66,24.2,24.54,4488,0
+ONBPP.US,D,20231214,000000,24.66,24.75,24.51,24.675,13682,0
+ONBPP.US,D,20231215,000000,24.73,24.7499,24.47,24.47,2902,0
+ONBPP.US,D,20231218,000000,24.45,24.75,24.4325,24.75,3829,0
+ONBPP.US,D,20231219,000000,24.6,24.93,24.5,24.54,5649,0
+ONBPP.US,D,20231220,000000,24.53,24.78,24.415,24.78,6465,0
+ONBPP.US,D,20231221,000000,24.92,25,24.6,24.8,10229,0
+ONBPP.US,D,20231222,000000,24.8,25,24.429,24.99,11081,0
+ONBPP.US,D,20231226,000000,25,25,24.88,25,15377,0
+ONBPP.US,D,20231227,000000,24.9999,25.25,24.9999,25.25,6073,0
+ONBPP.US,D,20231228,000000,25.05,25.25,24.86,25.25,7566,0
+ONBPP.US,D,20231229,000000,25.25,25.3,24.6,25.25,44017,0
+ONBPP.US,D,20240102,000000,25.1,25.3,24.76,24.8,5906,0
+ONBPP.US,D,20240103,000000,24.805,25,24.61,24.61,8497,0
+ONBPP.US,D,20240104,000000,24.7,24.7325,24.51,24.56,19628,0
+ONBPP.US,D,20240105,000000,24.74,25,24.51,24.89,19948,0
+ONBPP.US,D,20240108,000000,24.6,24.99,24.6,24.98,2551,0
+ONBPP.US,D,20240109,000000,24.79,24.9999,24.79,24.9999,6157,0
+ONBPP.US,D,20240110,000000,24.9999,25,24.83,24.95,5362,0
+ONBPP.US,D,20240111,000000,24.9,25.49,24.843,25.49,9841,0
+ONBPP.US,D,20240112,000000,25.3,25.375,25.25,25.375,9237,0
+ONBPP.US,D,20240116,000000,25.3013,25.4853,25.25,25.25,4213,0
+ONBPP.US,D,20240117,000000,25.25,25.25,24.8,25.03,13449,0
+ONBPP.US,D,20240118,000000,25.175,25.18,24.8287,24.9462,10023,0
+ONBPP.US,D,20240119,000000,24.8438,25.15,24.8061,24.94,2122,0
+ONBPP.US,D,20240122,000000,24.8001,25.25,24.8001,25,6997,0
+ONBPP.US,D,20240123,000000,25.19,25.4799,24.9,25.465,2969,0
+ONBPP.US,D,20240124,000000,25.195,25.25,25.06,25.1451,2548,0
+ONBPP.US,D,20240125,000000,25.07,25.39,25.0179,25.39,3198,0
+ONBPP.US,D,20240126,000000,25.17,25.45,25.06,25.41,3669,0
+ONBPP.US,D,20240129,000000,25.19,25.75,25.19,25.32,27674,0
+ONBPP.US,D,20240130,000000,25.48,25.57,25.25,25.51,8320,0
+ONBPP.US,D,20240131,000000,25.32,25.7499,25.07,25.1,17379,0
+ONBPP.US,D,20240201,000000,25.1,25.69,24.98,25.2889,15546,0
+ONBPP.US,D,20240202,000000,25,25.0862,24.85,25.0862,6616,0
+ONBPP.US,D,20240205,000000,24.98,24.98,24.5,24.55,12005,0
+ONBPP.US,D,20240206,000000,24.56,24.94,24.5,24.94,10239,0
+ONBPP.US,D,20240207,000000,24.52,24.829,24.3825,24.4621,6466,0
+ONBPP.US,D,20240208,000000,24.76,25.3,24.55,25.3,20184,0
+ONBPP.US,D,20240209,000000,25.3,25.3,24.76,25.15,13143,0
+ONBPP.US,D,20240212,000000,25.0087,25.08,24.6001,24.775,20146,0
+ONBPP.US,D,20240213,000000,24.5883,24.66,24.52,24.66,1116,0
+ONBPP.US,D,20240214,000000,24.9699,24.9699,24.3946,24.8499,6173,0
+ONBPP.US,D,20240215,000000,24.55,24.6413,24.42,24.55,9990,0
+ONBPP.US,D,20240216,000000,24.5,24.75,24.5,24.74,3071,0
+ONBPP.US,D,20240220,000000,24.51,24.81,24.3301,24.5,6426,0
+ONBPP.US,D,20240221,000000,24.5,24.521,24.33,24.33,1494,0
+ONBPP.US,D,20240222,000000,24.55,24.71,24.372,24.5,5012,0
+ONBPP.US,D,20240223,000000,24.42,24.7499,24.23,24.5,40966,0
+ONBPP.US,D,20240226,000000,24.55,24.55,24.145,24.39,16029,0
+ONBPP.US,D,20240227,000000,24.22,24.3864,24.05,24.05,9849,0
+ONBPP.US,D,20240228,000000,24.05,24.3999,24.05,24.14,8939,0
+ONBPP.US,D,20240229,000000,24.1861,24.4994,24.1861,24.47,23603,0
+ONBPP.US,D,20240301,000000,24.47,24.74,24.3774,24.693,21299,0
+ONBPP.US,D,20240304,000000,24.7,24.7905,24.58,24.62,7394,0
+ONBPP.US,D,20240305,000000,24.43,24.93,24.24,24.93,8791,0
+ONBPP.US,D,20240306,000000,24.7279,24.9653,24.7,24.9299,2746,0
+ONBPP.US,D,20240307,000000,24.87,25,24.8301,24.8375,1510,0
+ONBPP.US,D,20240308,000000,24.9,25.4,24.9,25.4,10909,0
+ONBPP.US,D,20240311,000000,25.14,25.48,25.14,25.35,3354,0
+ONBPP.US,D,20240312,000000,25.35,25.35,25.1449,25.26,1763,0
+ONBPP.US,D,20240313,000000,25.4899,25.4899,25.26,25.48,1925,0
+ONBPP.US,D,20240314,000000,25.1501,25.28,25.1501,25.27,1159,0
+ONBPP.US,D,20240315,000000,25.3,25.3,25.3,25.3,209,0
+ONBPP.US,D,20240318,000000,25.76,25.8,25.0172,25.5394,14013,0
+ONBPP.US,D,20240319,000000,25.3,25.5499,25.1499,25.3467,6247,0
+ONBPP.US,D,20240320,000000,25.35,25.54,25.21,25.54,2551,0
+ONBPP.US,D,20240321,000000,25.83,25.98,25.45,25.72,8499,0
+ONBPP.US,D,20240322,000000,25.7,25.75,25.52,25.52,1963,0
+ONBPP.US,D,20240325,000000,25.3377,25.7633,25.3377,25.63,1294,0
+ONBPP.US,D,20240326,000000,25.29,25.4,25.29,25.4,2594,0
+ONBPP.US,D,20240327,000000,25.25,25.5099,25.25,25.2657,12964,0
+ONBPP.US,D,20240328,000000,25.74,25.74,25.25,25.31,5675,0
+ONBPP.US,D,20240401,000000,25.25,25.7,25.25,25.6,9793,0
+ONBPP.US,D,20240402,000000,25.32,25.56,25.27,25.55,6693,0
+ONBPP.US,D,20240403,000000,25.68,26.355,25.68,25.76,10328,0
+ONBPP.US,D,20240404,000000,25.7,25.81,25.62,25.8,4755,0
+ONBPP.US,D,20240405,000000,26,26,25.75,25.83,6534,0
+ONBPP.US,D,20240408,000000,25.9,25.9,25.9,25.9,543,0
+ONBPP.US,D,20240409,000000,25.6,25.6,25.25,25.25,7841,0
+ONBPP.US,D,20240410,000000,25.23,25.23,24.73,24.99,7567,0
+ONBPP.US,D,20240411,000000,24.94,25.1294,24.78,24.91,9538,0
+ONBPP.US,D,20240412,000000,25.3,25.3,24.75,24.75,4062,0
+ONBPP.US,D,20240415,000000,24.84,24.84,24.25,24.25,8233,0
+ONBPP.US,D,20240416,000000,24.09,24.7099,24.05,24.57,16972,0
+ONBPP.US,D,20240417,000000,24.59,24.8,24.0201,24.79,4590,0
+ONBPP.US,D,20240418,000000,24.0501,25.27,24.0501,24.76,24197,0
+ONBPP.US,D,20240419,000000,24.82,25.25,24.76,24.76,6511,0
+ONBPP.US,D,20240422,000000,24.9307,24.9307,24.9307,24.9307,1131,0
+ONBPP.US,D,20240423,000000,25.03,25.8,25.03,25.8,3636,0
+ONBPP.US,D,20240424,000000,25.8,25.8,25.1,25.1,5368,0
+ONBPP.US,D,20240425,000000,25.07,25.34,25,25,3331,0
+ONBPP.US,D,20240426,000000,25.03,25.18,25.02,25.18,3298,0
+ONBPP.US,D,20240429,000000,25.1134,25.25,25.0401,25.0401,3926,0
+ONBPP.US,D,20240430,000000,25.195,25.35,24.9002,25.1,18245,0
+ONBPP.US,D,20240501,000000,25.17,25.49,25.15,25.32,4058,0
+ONBPP.US,D,20240502,000000,25.09,25.09,24.85,24.85,3333,0
+ONBPP.US,D,20240503,000000,25,25,24.9199,25,1325,0
+ONBPP.US,D,20240506,000000,24.9701,25.49,24.9701,25,3317,0
+ONBPP.US,D,20240507,000000,24.9501,25.1499,24.22,24.6001,8674,0
+ONBPP.US,D,20240508,000000,24.64,24.865,24.49,24.55,8114,0
+ONBPP.US,D,20240509,000000,24.6,25.1499,24.0501,24.35,9510,0
+ONBPP.US,D,20240510,000000,24.8899,24.8899,24.31,24.36,8096,0
+ONBPP.US,D,20240513,000000,24.42,25.128,24.42,24.6162,8560,0
+ONBPP.US,D,20240514,000000,24.97,25.14,24.97,25.09,5921,0
+ONBPP.US,D,20240515,000000,25.07,25.0969,24.65,25.0969,7403,0
+ONBPP.US,D,20240516,000000,24.82,25.0499,24.82,24.83,5829,0
+ONBPP.US,D,20240517,000000,24.7791,25.05,24.7791,25.05,2053,0
+ONBPP.US,D,20240520,000000,24.85,24.95,24.8499,24.95,3530,0
+ONBPP.US,D,20240521,000000,24.65,24.875,24.64,24.75,7191,0
+ONBPP.US,D,20240522,000000,24.85,24.85,24.75,24.75,5926,0
+ONBPP.US,D,20240523,000000,24.8,24.87,24.4,24.865,16579,0
+ONBPP.US,D,20240524,000000,24.67,24.72,24.67,24.72,477,0
+ONBPP.US,D,20240528,000000,24.78,25,24.725,24.8418,4584,0
+ONBPP.US,D,20240529,000000,24.71,24.933,24.71,24.81,3806,0
+ONBPP.US,D,20240530,000000,24.97,24.97,24.6901,24.6901,1705,0
+ONBPP.US,D,20240531,000000,25,25,24.8096,24.93,5115,0
+ONBPP.US,D,20240603,000000,24.99,25.1,24.99,25.05,6226,0
+ONBPP.US,D,20240604,000000,25.1499,25.2152,25.03,25.21,3411,0
+ONBPP.US,D,20240605,000000,25.15,25.23,25.15,25.23,653,0
+ONBPP.US,D,20240606,000000,25.24,25.3,25.24,25.3,3765,0
+ONBPP.US,D,20240607,000000,25.25,25.25,24.6601,24.829,17013,0
+ONBPP.US,D,20240610,000000,24.86,25.2673,24.86,25.0001,4229,0
+ONBPP.US,D,20240611,000000,25,25,24.54,24.8,6326,0
+ONBPP.US,D,20240612,000000,24.85,25.075,24.85,25.0001,16392,0
+ONBPP.US,D,20240613,000000,25.04,25.07,24.61,25.07,4442,0
+ONBPP.US,D,20240614,000000,24.745,25.09,24.62,25.09,5443,0
+ONBPP.US,D,20240617,000000,24.69,25,24.6501,24.91,5232,0
+ONBPP.US,D,20240618,000000,25,25.15,25,25.075,3221,0
+ONBPP.US,D,20240620,000000,25.01,25.01,24.68,24.68,7961,0
+ONBPP.US,D,20240621,000000,24.74,25.1499,24.69,25.1499,10352,0
+ONBPP.US,D,20240624,000000,24.85,25.0943,24.7501,24.93,5728,0
+ONBPP.US,D,20240625,000000,25.05,25.074,24.8,24.88,3232,0
+ONBPP.US,D,20240626,000000,24.81,24.95,24.8001,24.82,1782,0
+ONBPP.US,D,20240627,000000,24.82,24.82,24.8,24.8,1492,0
+ONBPP.US,D,20240628,000000,24.81,24.86,24.68,24.68,6632,0
+ONBPP.US,D,20240701,000000,24.71,25.1,24.71,25.1,4940,0
+ONBPP.US,D,20240702,000000,25,25.01,25,25.01,1185,0
+ONBPP.US,D,20240703,000000,25.01,25.01,24.98,24.98,987,0
+ONBPP.US,D,20240705,000000,25.05,25.05,24.96,24.96,4107,0
+ONBPP.US,D,20240708,000000,25.1,25.1,24.96,24.96,2936,0
+ONBPP.US,D,20240710,000000,25.09,25.1,25,25,1642,0
+ONBPP.US,D,20240711,000000,25.13,25.15,25,25,4051,0
+ONBPP.US,D,20240712,000000,25.08,25.08,25.08,25.08,1202,0
+ONBPP.US,D,20240715,000000,25.12,25.15,25.12,25.15,498,0
+ONBPP.US,D,20240716,000000,25.18,25.3,25.18,25.18,2474,0
+ONBPP.US,D,20240717,000000,25.2999,25.2999,25.12,25.17,3579,0
+ONBPP.US,D,20240718,000000,25.1119,25.2,25.11,25.2,2460,0
+ONBPP.US,D,20240719,000000,25.04,25.08,25.04,25.08,1318,0
+ONBPP.US,D,20240723,000000,25.19,25.2211,25.0809,25.0809,1651,0
+ONBPP.US,D,20240724,000000,25,25.27,25,25.07,1681,0
+ONBPP.US,D,20240725,000000,25.29,25.29,25.01,25.1,6543,0
+ONBPP.US,D,20240726,000000,25.15,25.17,25.02,25.02,2474,0
+ONBPP.US,D,20240729,000000,25.02,25.06,25.0147,25.0147,4931,0
+ONBPP.US,D,20240730,000000,25.01,25.0765,25,25.0765,1123,0
+ONBPP.US,D,20240731,000000,25.06,25.1,24.84,25.05,12060,0
+ONBPP.US,D,20240801,000000,25.06,25.15,24.99,25.15,7164,0
+ONBPP.US,D,20240802,000000,25.2,25.3,25.1,25.1,3489,0
+ONBPP.US,D,20240805,000000,24.77,24.77,24.57,24.72,3827,0
+ONBPP.US,D,20240806,000000,24.7493,24.8927,24.65,24.8701,8889,0
+ONBPP.US,D,20240807,000000,24.78,24.93,24.59,24.93,10828,0
+ONBPP.US,D,20240808,000000,24.65,24.7041,24.65,24.7,2857,0
+ONBPP.US,D,20240809,000000,24.8,24.8099,24.57,24.755,13217,0
+ONBPP.US,D,20240812,000000,24.78,24.78,24.57,24.675,2470,0
+ONBPP.US,D,20240813,000000,24.74,24.9897,24.73,24.88,7596,0
+ONBPP.US,D,20240814,000000,24.9,24.96,24.83,24.83,3170,0
+ONBPP.US,D,20240815,000000,24.915,24.97,24.915,24.96,1687,0
+ONBPP.US,D,20240816,000000,24.99,25.1,24.83,24.88,4270,0
+ONBPP.US,D,20240819,000000,24.81,25,24.8,25,6984,0
+ONBPP.US,D,20240820,000000,25.05,25.1399,25.05,25.1288,2312,0
+ONBPP.US,D,20240821,000000,25,25.2899,25,25.12,3546,0
+ONBPP.US,D,20240822,000000,25.1649,25.18,25.09,25.1,3431,0
+ONBPP.US,D,20240823,000000,25.05,25.2,25.02,25.2,2877,0
+ONBPP.US,D,20240826,000000,25.13,25.25,25.13,25.16,3568,0
+ONBPP.US,D,20240827,000000,25.1999,25.2,25.1999,25.2,1109,0
+ONBPP.US,D,20240828,000000,25.05,25.1999,25.05,25.08,3820,0
+ONBPP.US,D,20240829,000000,25.09,25.28,25.05,25.27,3869,0
+ONBPP.US,D,20240830,000000,25.04,25.2499,25.04,25.11,4144,0
+ONBPP.US,D,20240903,000000,25.1006,25.1997,25,25.1997,9961,0
+ONBPP.US,D,20240904,000000,25.2,25.2,25.15,25.1501,1591,0
+ONBPP.US,D,20240905,000000,25.2,25.25,25.13,25.25,4705,0
+ONBPP.US,D,20240906,000000,25.16,25.2599,25.15,25.1955,3031,0
+ONBPP.US,D,20240909,000000,25.15,25.3,25.15,25.3,4104,0
+ONBPP.US,D,20240910,000000,25.4,25.4,25.21,25.4,3116,0
+ONBPP.US,D,20240911,000000,25.4,25.4,25.26,25.3999,2278,0
+ONBPP.US,D,20240912,000000,25.3999,25.47,25.36,25.47,2035,0
+ONBPP.US,D,20240913,000000,25.4459,25.59,25.4459,25.59,2074,0
+ONBPP.US,D,20240916,000000,25.59,25.65,25.59,25.65,937,0
+ONBPP.US,D,20240917,000000,25.7,26.18,25.6101,26,3007,0
+ONBPP.US,D,20240918,000000,25.78,26.2,25.78,25.8202,2760,0
+ONBPP.US,D,20240919,000000,25.85,25.99,25.77,25.77,2582,0
+ONBPP.US,D,20240920,000000,25.85,25.85,25.85,25.85,563,0
+ONBPP.US,D,20240923,000000,25.885,25.885,25.7,25.74,3089,0
+ONBPP.US,D,20240924,000000,25.7357,25.7357,25.7357,25.7357,480,0
+ONBPP.US,D,20240925,000000,25.88,25.88,25.5751,25.66,6559,0
+ONBPP.US,D,20240926,000000,25.48,25.84,25.48,25.84,1058,0
+ONBPP.US,D,20240927,000000,25.4434,25.4434,25.4434,25.4434,508,0
+ONBPP.US,D,20240930,000000,25.61,25.61,25.37,25.37,7270,0
+ONBPP.US,D,20241001,000000,25.38,25.67,25.195,25.67,6204,0
+ONBPP.US,D,20241002,000000,25.4579,25.645,25.4579,25.645,1405,0
+ONBPP.US,D,20241003,000000,25.77,25.77,25.55,25.6325,3386,0
+ONBPP.US,D,20241004,000000,25.36,25.63,25.34,25.4487,1566,0
+ONBPP.US,D,20241007,000000,25.395,25.395,25.32,25.33,2688,0
+ONBPP.US,D,20241008,000000,25.21,25.37,25.2,25.2272,1870,0
+ONBPP.US,D,20241009,000000,25.44,25.45,25.33,25.42,2297,0
+ONBPP.US,D,20241010,000000,25.17,25.43,25.17,25.354,2519,0
+ONBPP.US,D,20241011,000000,25.4,25.4474,25.358,25.4474,813,0
+ONBPP.US,D,20241014,000000,25.4798,25.49,25.4798,25.49,709,0
+ONBPP.US,D,20241015,000000,25.5,25.5,25.38,25.3801,1952,0
+ONBPP.US,D,20241016,000000,25.65,25.65,25.4615,25.64,3217,0
+ONBPP.US,D,20241017,000000,25.55,25.55,25.55,25.55,478,0
+ONBPP.US,D,20241018,000000,25.52,25.52,25.45,25.45,1140,0
+ONBPP.US,D,20241021,000000,25.6,25.6,25.5,25.52,772,0
+ONBPP.US,D,20241022,000000,25.54,25.54,25.53,25.53,1045,0
+ONBPP.US,D,20241023,000000,25.41,25.41,25.25,25.39,3928,0
+ONBPP.US,D,20241024,000000,25.5382,25.5382,25.34,25.38,5193,0
+ONBPP.US,D,20241025,000000,25.29,25.55,25.26,25.35,6681,0
+ONBPP.US,D,20241028,000000,25.31,25.4494,25.22,25.34,2908,0
+ONBPP.US,D,20241029,000000,25.32,25.4266,25.232,25.35,4635,0
+ONBPP.US,D,20241030,000000,25.56,25.58,25.56,25.58,543,0
+ONBPP.US,D,20241031,000000,25.4,25.48,25.32,25.48,5317,0
+ONBPP.US,D,20241101,000000,25.29,25.53,25.29,25.32,6473,0
+ONBPP.US,D,20241104,000000,25.4,25.4286,25.3101,25.39,3293,0
+ONBPP.US,D,20241105,000000,25.24,25.24,24.9822,25.06,2403,0
+ONBPP.US,D,20241106,000000,25.1,25.26,25.1,25.16,7154,0
+ONBPP.US,D,20241107,000000,25.29,25.29,25.28,25.28,468,0
+ONBPP.US,D,20241108,000000,25.2915,25.36,25.2915,25.36,3476,0
+ONBPP.US,D,20241111,000000,25.63,25.63,25.21,25.25,703,0
+ONBPP.US,D,20241113,000000,25.16,25.25,24.9041,25.01,7151,0
+ONBPP.US,D,20241114,000000,25.042,25.29,25.042,25.29,3915,0
+ONBPP.US,D,20241115,000000,25.05,25.05,25.05,25.05,971,0
+ONBPP.US,D,20241118,000000,25.34,25.42,25.32,25.42,1396,0
+ONBPP.US,D,20241119,000000,25.15,25.25,25.07,25.205,2264,0
+ONBPP.US,D,20241120,000000,25.1,25.1316,24.9,24.94,7097,0
+ONBPP.US,D,20241121,000000,24.98,25.44,24.98,25.44,5741,0
+ONBPP.US,D,20241122,000000,25.3747,25.3747,25.16,25.18,1379,0
+ONBPP.US,D,20241125,000000,25.36,25.6148,25.36,25.6148,1531,0
+ONBPP.US,D,20241126,000000,25.22,25.22,25.1148,25.1148,1032,0
+ONBPP.US,D,20241127,000000,25.29,25.29,25.29,25.29,304,0
+ONBPP.US,D,20241129,000000,25.6,25.6,25.6,25.6,1708,0
+ONBPP.US,D,20241202,000000,25.6,25.6,25.45,25.45,1700,0
+ONBPP.US,D,20241203,000000,25.41,25.49,25.315,25.315,2114,0
+ONBPP.US,D,20241204,000000,25.34,25.34,25.318,25.318,890,0
+ONBPP.US,D,20241205,000000,25.1412,25.388,25,25.03,11243,0
+ONBPP.US,D,20241206,000000,25.2769,25.3,25.175,25.175,2300,0
+ONBPP.US,D,20241209,000000,25.04,25.16,25.04,25.1,2421,0
+ONBPP.US,D,20241210,000000,25.0754,25.15,25.06,25.06,1678,0
+ONBPP.US,D,20241211,000000,25.2309,25.2309,25.05,25.05,2078,0
+ONBPP.US,D,20241212,000000,25.05,25.15,25.05,25.07,8452,0
+ONBPP.US,D,20241213,000000,25.1,25.1,25.05,25.05,4464,0
+ONBPP.US,D,20241216,000000,25.1,25.2908,25.09,25.15,8187,0
+ONBPP.US,D,20241217,000000,25.05,25.25,25.05,25.14,4958,0
+ONBPP.US,D,20241218,000000,25.1,25.3,25.06,25.07,2109,0
+ONBPP.US,D,20241219,000000,25.1,25.15,25.07,25.07,4410,0
+ONBPP.US,D,20241220,000000,25.127,25.127,25.1255,25.1255,342,0
+ONBPP.US,D,20241223,000000,25.1,25.1463,25.1,25.1,1579,0
+ONBPP.US,D,20241224,000000,25.1,25.1,25.1,25.1,573,0
+ONBPP.US,D,20241226,000000,25.16,25.16,25,25.0645,5930,0
+ONBPP.US,D,20241227,000000,25.27,25.27,24.9,25,5464,0
+ONBPP.US,D,20241230,000000,25,25.61,25,25.61,9644,0
+ONBPP.US,D,20241231,000000,25.33,25.43,24.71,24.71,50322,0
+ONBPP.US,D,20250102,000000,24.9,25.074,24.85,24.97,7872,0
+ONBPP.US,D,20250103,000000,25,25.15,24.81,25,14947,0
+ONBPP.US,D,20250106,000000,25.01,25.1225,25,25.1,5628,0
+ONBPP.US,D,20250107,000000,25.05,25.15,24.9,25.01,8392,0
+ONBPP.US,D,20250108,000000,25.02,25.19,24.7833,25,7662,0
+ONBPP.US,D,20250110,000000,25.09,25.09,24.75,24.9,9258,0
+ONBPP.US,D,20250113,000000,24.8705,25.09,24.7601,24.95,12625,0
+ONBPP.US,D,20250114,000000,24.76,25.03,24.76,25.03,1415,0
+ONBPP.US,D,20250115,000000,24.95,25.1868,24.95,25.11,3258,0
+ONBPP.US,D,20250116,000000,25.133,25.21,25.04,25.06,4400,0
+ONBPP.US,D,20250117,000000,25.1297,25.19,25.0273,25.15,1902,0
+ONBPP.US,D,20250121,000000,25.15,25.2399,25.04,25.2,4454,0
+ONBPP.US,D,20250122,000000,25.2,25.24,25.05,25.24,1996,0
+ONBPP.US,D,20250124,000000,25.07,25.2582,25.07,25.16,3549,0
+ONBPP.US,D,20250127,000000,25.09,25.1699,25,25.15,9706,0
+ONBPP.US,D,20250128,000000,25.12,25.2,25.12,25.2,1598,0
+ONBPP.US,D,20250129,000000,25.04,25.1,25,25.1,11439,0
+ONBPP.US,D,20250130,000000,25.1978,25.22,25.04,25.22,2454,0
+ONBPP.US,D,20250131,000000,25.16,25.2353,25.05,25.05,4205,0
+ONBPP.US,D,20250203,000000,25.18,25.24,25.1,25.17,4510,0
+ONBPP.US,D,20250204,000000,25.2,25.29,25.1029,25.16,1879,0
+ONBPP.US,D,20250205,000000,24.775,25.07,24.775,25.07,10262,0
+ONBPP.US,D,20250206,000000,25.02,25.02,24.96,24.99,10956,0
+ONBPP.US,D,20250207,000000,24.99,25.14,24.99,25.1085,8999,0
+ONBPP.US,D,20250210,000000,25.05,25.14,25.05,25.08,2296,0
+ONBPP.US,D,20250211,000000,25.0001,25.14,25.0001,25.075,8035,0
+ONBPP.US,D,20250212,000000,24.95,25.1383,24.95,25.02,2518,0
+ONBPP.US,D,20250213,000000,25.07,25.14,25.03,25.13,4648,0
+ONBPP.US,D,20250214,000000,25.21,25.2123,25.12,25.2123,1607,0
+ONBPP.US,D,20250218,000000,25.18,25.18,24.97,24.97,5166,0
+ONBPP.US,D,20250219,000000,25.0999,25.1999,24.97,25.1999,5470,0
+ONBPP.US,D,20250220,000000,25.05,25.2,25.002,25.2,2467,0
+ONBPP.US,D,20250221,000000,25.18,25.18,25,25.1249,5698,0
+ONBPP.US,D,20250224,000000,25.2,25.2,25,25.04,4633,0
+ONBPP.US,D,20250225,000000,25.182,25.1999,24.97,24.97,3480,0
+ONBPP.US,D,20250226,000000,25.06,25.19,25,25.1,9983,0
+ONBPP.US,D,20250227,000000,25.18,25.18,25.0873,25.0873,3378,0
+ONBPP.US,D,20250228,000000,25.1527,25.1599,25.14,25.15,4153,0
+ONBPP.US,D,20250303,000000,25.13,25.1705,25,25.08,7625,0
+ONBPP.US,D,20250304,000000,25.137,25.14,25.03,25.03,2324,0
+ONBPP.US,D,20250305,000000,24.95,25.04,24.81,25.04,11373,0
+ONBPP.US,D,20250306,000000,25.08,25.08,24.8349,25.0508,6545,0
+ONBPP.US,D,20250307,000000,25.05,25.1299,25.05,25.0999,6738,0
+ONBPP.US,D,20250310,000000,24.92,25.1,24.92,24.95,5288,0
+ONBPP.US,D,20250311,000000,24.96,25.0272,24.7796,24.9501,4229,0
+ONBPP.US,D,20250312,000000,24.995,24.995,24.995,24.995,1455,0
+ONBPP.US,D,20250313,000000,25.13,25.14,25.0177,25.13,1452,0
+ONBPP.US,D,20250314,000000,25.13,25.2,25.13,25.1999,1802,0
+ONBPP.US,D,20250317,000000,24.92,25.15,24.92,25.112,3886,0
+ONBPP.US,D,20250318,000000,24.96,25.15,24.95,25.06,1977,0
+ONBPP.US,D,20250319,000000,24.98,25.14,24.95,25.1,5143,0
+ONBPP.US,D,20250320,000000,25.04,25.05,24.9995,25.0101,4576,0
+ONBPP.US,D,20250321,000000,24.99,25.1,24.95,25.1,3384,0
+ONBPP.US,D,20250324,000000,25,25.1001,24.99,25.07,3622,0
+ONBPP.US,D,20250325,000000,24.99,25.1147,24.95,25.06,4909,0
+ONBPP.US,D,20250326,000000,25.06,25.1,24.84,24.87,5121,0
+ONBPP.US,D,20250327,000000,24.92,24.9513,24.7728,24.87,4718,0
+ONBPP.US,D,20250328,000000,24.91,24.95,24.78,24.7801,3841,0
+ONBPP.US,D,20250331,000000,24.93,25.0999,24.9,24.91,21673,0
+ONBPP.US,D,20250401,000000,24.9,25.1,24.9,24.9601,4753,0
+ONBPP.US,D,20250402,000000,24.9,25.098,24.9,25.025,5914,0
+ONBPP.US,D,20250403,000000,25.097,25.25,24.8,25.24,16776,0
+ONBPP.US,D,20250404,000000,25.0075,25.0075,24.61,24.86,8863,0
+ONBPP.US,D,20250407,000000,24.72,25.1476,24.5537,24.9,12703,0
+ONBPP.US,D,20250408,000000,24.95,25.0782,24.55,24.55,14049,0
+ONBPP.US,D,20250409,000000,24.65,24.94,24.45,24.62,3517,0
+ONBPP.US,D,20250410,000000,24.4,24.95,24.4,24.73,4074,0
+ONBPP.US,D,20250411,000000,24.62,24.66,24.57,24.66,3309,0
+ONBPP.US,D,20250414,000000,24.6,24.93,24.6,24.8093,7776,0
+ONBPP.US,D,20250415,000000,24.97,25.1368,24.82,24.8743,4163,0
+ONBPP.US,D,20250416,000000,24.875,24.985,24.7994,24.82,5400,0
+ONBPP.US,D,20250417,000000,25,25,24.95,25,2169,0
+ONBPP.US,D,20250421,000000,24.9999,24.9999,24.95,24.95,896,0
+ONBPP.US,D,20250422,000000,25.05,25.2678,25,25.16,10413,0
+ONBPP.US,D,20250423,000000,25.1,25.27,25.1,25.2,3946,0
+ONBPP.US,D,20250424,000000,25.15,25.25,25.0601,25.22,3868,0
+ONBPP.US,D,20250425,000000,25.02,25.24,25.02,25.2,2584,0
+ONBPP.US,D,20250428,000000,25.125,25.24,25.09,25.09,6810,0
+ONBPP.US,D,20250429,000000,25.08,25.1982,25.02,25.02,5222,0
+ONBPP.US,D,20250430,000000,25.01,25.26,24.7935,25.26,15480,0
+ONBPP.US,D,20250501,000000,24.92,25.5199,24.92,25.47,6082,0
+ONBPP.US,D,20250502,000000,25.47,25.65,25.1001,25.46,3068,0
+ONBPP.US,D,20250505,000000,25.03,25.13,24.95,25.13,4419,0
+ONBPP.US,D,20250506,000000,25.1284,25.1284,24.82,24.91,2701,0
+ONBPP.US,D,20250507,000000,24.86,24.88,24.85,24.85,956,0
+ONBPP.US,D,20250508,000000,25.11,25.13,24.9,25,10133,0
+ONBPP.US,D,20250509,000000,25,25,25,25,558,0
+ONBPP.US,D,20250512,000000,25.1,25.1,24.87,24.9,2003,0
+ONBPP.US,D,20250513,000000,25,25.1,25,25.1,5451,0
+ONBPP.US,D,20250514,000000,25.096,25.28,25.045,25.1,5154,0
+ONBPP.US,D,20250515,000000,25.3,25.3,25.0239,25.1,3756,0
+ONBPP.US,D,20250516,000000,25.2103,25.2103,25.2,25.2,327,0
+ONBPP.US,D,20250519,000000,25.13,25.298,25.1,25.155,3588,0
+ONBPP.US,D,20250520,000000,25.0001,25.2999,25,25.05,4128,0
+ONBPP.US,D,20250521,000000,25,25.1,24.82,25.1,9941,0
+ONBPP.US,D,20250522,000000,24.92,25.08,24.92,25.08,595,0
+ONBPP.US,D,20250523,000000,25.02,25.02,25.02,25.02,521,0
+ONBPP.US,D,20250527,000000,25.04,25.07,25,25,3379,0
+ONBPP.US,D,20250528,000000,24.98,25.0626,24.95,24.96,5736,0
+ONBPP.US,D,20250529,000000,24.99,25.0362,24.99,25.0362,2576,0
+ONBPP.US,D,20250530,000000,25,25,24.53,24.53,29863,0
+ONBPP.US,D,20250602,000000,24.62,24.83,24.6,24.6,8892,0
+ONBPP.US,D,20250603,000000,24.8,24.9,24.77,24.78,5753,0
+ONBPP.US,D,20250604,000000,24.9,25.0332,24.89,24.89,6877,0
+ONBPP.US,D,20250605,000000,25.05,25.05,24.95,24.95,1278,0
+ONBPP.US,D,20250606,000000,24.97,24.97,24.97,24.97,801,0
+ONBPP.US,D,20250609,000000,24.97,25.01,24.97,24.9997,5652,0
+ONBPP.US,D,20250610,000000,24.97,25.05,24.9501,25,7568,0
+ONBPP.US,D,20250611,000000,24.99,25.08,24.99,25.04,5424,0
+ONBPP.US,D,20250612,000000,24.9916,25.06,24.98,25.06,5142,0
+ONBPP.US,D,20250613,000000,25.0671,25.0799,25.05,25.05,1698,0
+ONBPP.US,D,20250616,000000,25.07,25.22,25.07,25.15,4334,0
+ONBPP.US,D,20250617,000000,25.12,25.12,25.0854,25.1199,2936,0
+ONBPP.US,D,20250618,000000,25.2,25.22,24.985,25.22,5560,0
+ONBPP.US,D,20250620,000000,25.2199,25.2199,25.0803,25.16,2372,0
+ONBPP.US,D,20250623,000000,25.22,25.22,25.0889,25.135,1220,0
+ONBPP.US,D,20250624,000000,25.05,25.21,25.05,25.1655,4281,0
+ONBPP.US,D,20250625,000000,25.16,25.16,24.92,24.98,6863,0
+ONBPP.US,D,20250626,000000,25.08,25.2499,25.08,25.15,3480,0
+ONBPP.US,D,20250627,000000,25.26,25.28,25.06,25.06,1907,0
+ONBPP.US,D,20250630,000000,25.2,25.37,24.92,24.92,44470,0
+ONBPP.US,D,20250701,000000,25.1972,25.2,24.99,25,13445,0
+ONBPP.US,D,20250702,000000,25.1,25.2156,25.06,25.15,5428,0
+ONBPP.US,D,20250703,000000,25.05,25.25,25.05,25.25,3229,0
+ONBPP.US,D,20250707,000000,25.2259,25.25,25.1234,25.1234,3604,0
+ONBPP.US,D,20250708,000000,25.24,25.29,25.23,25.29,2342,0
+ONBPP.US,D,20250709,000000,25.2701,25.2701,25.2701,25.2701,346,0
+ONBPP.US,D,20250710,000000,25.06,25.205,25.06,25.205,633,0
+ONBPP.US,D,20250711,000000,25.0794,25.175,25.0525,25.175,2989,0
+ONBPP.US,D,20250714,000000,25.05,25.36,25.05,25.0982,2008,0
+ONBPP.US,D,20250715,000000,25.32,25.32,25.07,25.07,2791,0
+ONBPP.US,D,20250716,000000,25.25,25.33,25.17,25.17,3456,0
+ONBPP.US,D,20250717,000000,25.24,25.45,25.06,25.1,16176,0
+ONBPP.US,D,20250718,000000,25.3499,25.35,25.1,25.1,4165,0
+ONBPP.US,D,20250721,000000,25.05,25.24,25.05,25.16,6050,0
+ONBPP.US,D,20250722,000000,25.08,25.16,25.06,25.06,11983,0
+ONBPP.US,D,20250723,000000,25.06,25.1987,25.06,25.12,4078,0
+ONBPP.US,D,20250724,000000,25.2107,25.3,25.11,25.13,11151,0
+ONBPP.US,D,20250725,000000,25.2,25.2,25.0825,25.0825,6610,0
+ONBPP.US,D,20250728,000000,25.1,25.2982,25.1,25.17,6430,0
+ONBPP.US,D,20250729,000000,25.17,25.21,25.17,25.18,1609,0
+ONBPP.US,D,20250730,000000,25.18,25.3651,25.18,25.3604,4393,0
+ONBPP.US,D,20250731,000000,25.3,25.3275,25.25,25.26,4979,0
+ONBPP.US,D,20250801,000000,25.37,25.4,25.325,25.325,1271,0
+ONBPP.US,D,20250804,000000,25.46,25.56,25.435,25.5,3766,0
+ONBPP.US,D,20250805,000000,25.09,25.29,24.8646,25,14887,0
+ONBPP.US,D,20250806,000000,25,25.2,25,25.05,10460,0
+ONBPP.US,D,20250807,000000,25.23,25.2486,25.05,25.05,4857,0
+ONBPP.US,D,20250808,000000,25.0482,25.5,25.0482,25.09,4918,0
+ONBPP.US,D,20250811,000000,25.0754,25.09,25.0179,25.09,3327,0
+ONBPP.US,D,20250812,000000,25.075,25.145,25.0132,25.0899,17673,0
+ONBPP.US,D,20250813,000000,25.08,25.18,25.02,25.0749,9452,0
+ONBPP.US,D,20250814,000000,25.11,25.19,25.01,25.11,9986,0
+ONBPP.US,D,20250815,000000,25.145,25.19,25.01,25.0715,4419,0
+ONBPP.US,D,20250818,000000,25.05,25.12,25.02,25.12,11558,0
+ONBPP.US,D,20250819,000000,25.12,25.1772,25.024,25.1,22830,0
+ONBPP.US,D,20250820,000000,25.05,25.1531,25.05,25.1,6088,0
+ONBPP.US,D,20250821,000000,25.1265,25.48,25.1265,25.48,5333,0
+ONBPP.US,D,20250822,000000,25.24,25.5999,25.1,25.29,7251,0
+ONBPP.US,D,20250825,000000,25.33,25.5481,25.14,25.37,3239,0
+ONBPP.US,D,20250826,000000,25.25,25.41,25.25,25.3084,6900,0
+ONBPP.US,D,20250827,000000,25.4,25.41,25.2501,25.335,2208,0
+ONBPP.US,D,20250828,000000,25.2501,25.41,25.2501,25.27,3304,0
+ONBPP.US,D,20250829,000000,25.25,25.3084,25.1,25.18,5127,0
+ONBPP.US,D,20250902,000000,25.1984,25.2188,25.18,25.19,1835,0
+ONBPP.US,D,20250903,000000,25.2,25.22,25.185,25.21,3692,0
+ONBPP.US,D,20250904,000000,25.1301,25.1301,25.1301,25.1301,821,0
+ONBPP.US,D,20250905,000000,25.16,25.26,25.16,25.26,1220,0
+ONBPP.US,D,20250908,000000,25.25,25.2682,25.2,25.2002,7049,0
+ONBPP.US,D,20250909,000000,25.23,25.2829,25.23,25.2829,3230,0
+ONBPP.US,D,20250910,000000,25.2857,25.2857,25.19,25.25,3035,0
+ONBPP.US,D,20250911,000000,25.25,25.2999,25.15,25.15,10104,0
+ONBPP.US,D,20250912,000000,25.18,25.25,25.12,25.2,4415,0
+ONBPP.US,D,20250915,000000,25.28,25.2984,25.1837,25.2002,3804,0
+ONBPP.US,D,20250916,000000,25.2776,25.2999,25.11,25.11,13838,0
+ONBPP.US,D,20250917,000000,25.16,25.3,25.16,25.3,8955,0
+ONBPP.US,D,20250918,000000,25.35,25.498,25.25,25.4,2496,0
+ONBPP.US,D,20250922,000000,25.3001,25.39,25.3,25.3579,2511,0
+ONBPP.US,D,20250923,000000,25.3544,25.3544,25.35,25.35,692,0
+ONBPP.US,D,20250924,000000,25.3,25.3,25.2,25.2,7932,0
+ONBPP.US,D,20250925,000000,25.27,25.27,25.195,25.195,7782,0
+ONBPP.US,D,20250926,000000,25.22,25.22,25.22,25.22,329,0
+ONBPP.US,D,20250929,000000,25.35,25.3999,25.2431,25.2431,2847,0
+ONBPP.US,D,20250930,000000,25.38,25.4,25.2974,25.4,3430,0
+ONBPP.US,D,20251001,000000,25.27,25.4,25.27,25.4,5459,0
+ONBPP.US,D,20251002,000000,25.21,25.4623,25.21,25.335,2368,0
+ONBPP.US,D,20251003,000000,25.31,25.41,25.31,25.343,577,0
+ONBPP.US,D,20251006,000000,25.36,25.36,25.13,25.29,17560,0
+ONBPP.US,D,20251007,000000,25.305,25.3981,25.1485,25.16,9400,0
+ONBPP.US,D,20251008,000000,25.17,25.43,25.17,25.25,17871,0
+ONBPP.US,D,20251009,000000,25.3,25.4,25.16,25.16,1936,0
+ONBPP.US,D,20251010,000000,25.16,25.1857,25.1,25.1,7244,0
+ONBPP.US,D,20251013,000000,25.16,25.25,25.15,25.25,8913,0
+ONBPP.US,D,20251014,000000,25.3,25.34,25.15,25.175,5806,0
+ONBPP.US,D,20251015,000000,25.11,25.3,25.05,25.05,8661,0
+ONBPP.US,D,20251016,000000,25.14,25.32,25,25,12622,0
+ONBPP.US,D,20251017,000000,25.06,25.06,25.05,25.055,2310,0
+ONBPP.US,D,20251020,000000,25.25,25.25,25.25,25.25,504,0
+ONBPP.US,D,20251021,000000,25.25,25.25,25.08,25.1306,8254,0
+ONBPP.US,D,20251022,000000,25.205,25.27,25.13,25.1499,5061,0
+ONBPP.US,D,20251023,000000,25.28,25.28,25.09,25.09,8532,0
+ONBPP.US,D,20251024,000000,25.1435,25.25,25.1435,25.24,1116,0
+ONBPP.US,D,20251027,000000,25.2499,25.2499,25.16,25.21,13916,0
+ONBPP.US,D,20251028,000000,25.2135,25.2135,25.2135,25.2135,250,0
+ONBPP.US,D,20251029,000000,25.3,25.4499,25.25,25.4499,2426,0
+ONBPP.US,D,20251030,000000,25.2,25.39,25.2,25.39,3578,0
+ONBPP.US,D,20251031,000000,25.33,25.4,25.2801,25.4,2517,0
+ONBPP.US,D,20251103,000000,25.305,25.4861,25.25,25.25,3331,0
+ONBPP.US,D,20251104,000000,25.425,25.425,25.27,25.3245,1413,0
+ONBPP.US,D,20251105,000000,25.02,25.17,25,25.1699,6523,0
+ONBPP.US,D,20251106,000000,25.2,25.2,25.01,25.1,8765,0
+ONBPP.US,D,20251107,000000,25.157,25.157,25.1,25.112,2256,0
+ONBPP.US,D,20251110,000000,25.0835,25.095,25.0835,25.095,2319,0
+ONBPP.US,D,20251111,000000,25.07,25.098,25.0101,25.08,2767,0
+ONBPP.US,D,20251112,000000,25.09,25.44,25.05,25.2272,14542,0
+ONBPP.US,D,20251113,000000,25.0825,25.13,25.0825,25.09,1277,0
+ONBPP.US,D,20251114,000000,25.056,25.26,25.055,25.18,2956,0
+ONBPP.US,D,20251117,000000,25.1,25.1601,25.01,25.1166,15220,0
+ONBPP.US,D,20251118,000000,25.03,25.1,25,25.06,8264,0
+ONBPP.US,D,20251119,000000,25.02,25.1,25.02,25.0201,3045,0
+ONBPP.US,D,20251120,000000,25.129,25.2,24.91,24.975,12397,0
+ONBPP.US,D,20251121,000000,25.005,25.05,24.97,24.98,7900,0
+ONBPP.US,D,20251124,000000,25,25.05,24.99,25.05,3058,0
+ONBPP.US,D,20251125,000000,25.04,25.1,25.0109,25.09,5237,0
+ONBPP.US,D,20251126,000000,25.1,25.1,25,25.021,13508,0
+ONBPP.US,D,20251128,000000,25,25.067,24.95,24.95,14294,0
+ONBPP.US,D,20251201,000000,25,25.067,25,25.05,3431,0
+ONBPP.US,D,20251202,000000,25.1071,25.1071,25.043,25.07,8704,0
+ONBPP.US,D,20251203,000000,25.2,25.2,25.2,25.2,650,0
+ONBPP.US,D,20251204,000000,25.19,25.19,25.096,25.15,3770,0
+ONBPP.US,D,20251205,000000,25.03,25.1899,25.03,25.1001,2321,0
+ONBPP.US,D,20251208,000000,25.03,25.1499,25,25.1494,3624,0
+ONBPP.US,D,20251209,000000,25.07,25.15,25.03,25.1175,3287,0
+ONBPP.US,D,20251210,000000,25.13,25.15,25.08,25.1,3930,0
+ONBPP.US,D,20251211,000000,25.1215,25.5,25.0501,25.4,35254,0
+ONBPP.US,D,20251212,000000,25.3,25.32,25,25.06,65182,0
+ONBPP.US,D,20251215,000000,25.1,25.25,25.1,25.12,4867,0
+ONBPP.US,D,20251216,000000,25.14,25.1499,25,25.05,14735,0
+ONBPP.US,D,20251217,000000,25.05,25.0899,25.02,25.05,12371,0
+ONBPP.US,D,20251218,000000,25.09,25.15,25.0697,25.12,8400,0
+ONBPP.US,D,20251219,000000,25.0223,25.19,25.0223,25.14,1779,0
+ONBPP.US,D,20251222,000000,25.14,25.18,25.04,25.15,2394,0
+ONBPP.US,D,20251223,000000,25.02,25.1999,25.02,25.125,5369,0
+ONBPP.US,D,20251224,000000,25.12,25.1787,25.04,25.1,7715,0
+ONBPP.US,D,20251226,000000,25.0501,25.1199,25.02,25.1199,2395,0
+ONBPP.US,D,20251229,000000,25.0586,25.18,25.0201,25.104,4425,0
+ONBPP.US,D,20251230,000000,25.1,25.1,25.1,25.1,669,0
+ONBPP.US,D,20251231,000000,25.07,25.07,24.81,24.92,42850,0
+ONBPP.US,D,20260102,000000,25,25.12,25,25.12,7070,0
+ONBPP.US,D,20260105,000000,25.12,25.18,25.05,25.11,5418,0
+ONBPP.US,D,20260106,000000,25.17,25.2,25.1,25.18,6789,0
+ONBPP.US,D,20260107,000000,25.06,25.19,25.06,25.1616,2026,0
+ONBPP.US,D,20260108,000000,25.2,25.2,25.13,25.13,3536,0
+ONBPP.US,D,20260109,000000,25.16,25.2,25.1,25.15,3040,0
+ONBPP.US,D,20260112,000000,25.1,25.16,25.1,25.16,1827,0
+ONBPP.US,D,20260113,000000,25.2,25.3,25.0208,25.1967,13481,0
+ONBPP.US,D,20260114,000000,25.125,25.2,25.0501,25.1,4536,0
+ONBPP.US,D,20260115,000000,25.18,25.2495,25.09,25.15,4201,0
+ONBPP.US,D,20260116,000000,25.15,25.255,25.15,25.2307,2704,0
+ONBPP.US,D,20260120,000000,25.1,25.3,25.1,25.25,8233,0
+ONBPP.US,D,20260121,000000,25.3,25.33,25.2,25.3,5548,0
+ONBPP.US,D,20260122,000000,25.3,25.4001,25.3,25.4001,6752,0
+ONBPP.US,D,20260123,000000,25.37,25.37,25.31,25.3189,11030,0
+ONBPP.US,D,20260126,000000,25.3,25.38,25.3,25.33,2503,0
+ONBPP.US,D,20260127,000000,25.348,25.39,25.32,25.35,2808,0
+ONBPP.US,D,20260128,000000,25.32,25.3889,25.32,25.32,2309,0
+ONBPP.US,D,20260129,000000,25.345,25.35,25.27,25.3,6092,0
+ONBPP.US,D,20260130,000000,25.3233,25.34,25.25,25.25,3977,0
+ONBPP.US,D,20260202,000000,25.315,25.365,25.29,25.31,3921,0
+ONBPP.US,D,20260203,000000,25.32,25.3605,25.28,25.3605,5898,0
+ONBPP.US,D,20260204,000000,25.37,25.39,25.34,25.37,8216,0
+ONBPP.US,D,20260205,000000,25,25.0299,24.94,25.02,11266,0
+ONBPP.US,D,20260206,000000,25.02,25.09,24.99,25,10478,0
+ONBPP.US,D,20260209,000000,25.04,25.12,25,25.12,2778,0
+ONBPP.US,D,20260210,000000,25,25.1399,25,25.1399,4482,0
+ONBPP.US,D,20260211,000000,25.1,25.14,25.01,25.075,5859,0
+ONBPP.US,D,20260212,000000,25.11,25.11,25.0498,25.0837,4568,0
+ONBPP.US,D,20260213,000000,25.0504,25.09,25.01,25.07,8682,0
+ONBPP.US,D,20260217,000000,25.01,25.1203,25.01,25.0999,9007,0
+ONBPP.US,D,20260218,000000,25.1001,25.12,25.0896,25.1,2778,0
diff --git a/daily/us/nasdaq stocks/2/onch.us.txt b/daily/us/nasdaq stocks/2/onch.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7d718ffcf636859e5c2dc9002d2cca95b03e9466
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/onch.us.txt	
@@ -0,0 +1,109 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ONCH.US,D,20250912,000000,10.2,10.24,10.18,10.22,37501,0
+ONCH.US,D,20250915,000000,10.23,10.23,10.21,10.21,1410,0
+ONCH.US,D,20250916,000000,10.22,10.22,10.19,10.19,1470,0
+ONCH.US,D,20250917,000000,10.2,10.25,10.2,10.25,142625,0
+ONCH.US,D,20250918,000000,10.2,10.6287,10.2,10.2201,57704,0
+ONCH.US,D,20250919,000000,10.22,10.36,10.19,10.36,21784,0
+ONCH.US,D,20250922,000000,10.25,10.28,10.237,10.26,2785,0
+ONCH.US,D,20250923,000000,10.28,10.3881,10.2636,10.3001,20578,0
+ONCH.US,D,20250924,000000,10.3,10.32,10.2273,10.29,43476,0
+ONCH.US,D,20250925,000000,10.25,10.35,10.25,10.34,7853,0
+ONCH.US,D,20250926,000000,10.29,10.31,10.21,10.27,29319,0
+ONCH.US,D,20250929,000000,10.25,10.55,10.2393,10.31,116238,0
+ONCH.US,D,20250930,000000,10.3734,10.45,10.3734,10.45,401,0
+ONCH.US,D,20251001,000000,10.2965,10.35,10.25,10.3499,16081,0
+ONCH.US,D,20251002,000000,10.2765,10.34,10.23,10.34,11785,0
+ONCH.US,D,20251003,000000,10.34,10.4,10.34,10.4,13123,0
+ONCH.US,D,20251006,000000,10.35,10.372,10.35,10.35,7449,0
+ONCH.US,D,20251007,000000,10.3588,10.38,10.35,10.37,55057,0
+ONCH.US,D,20251008,000000,10.37,10.37,10.35,10.35,67007,0
+ONCH.US,D,20251009,000000,10.305,10.305,10.305,10.305,330,0
+ONCH.US,D,20251010,000000,10.37,10.37,10.32,10.32,5089,0
+ONCH.US,D,20251013,000000,10.2739,10.35,10.2739,10.33,9618,0
+ONCH.US,D,20251014,000000,10.3199,10.4,10.31,10.34,98658,0
+ONCH.US,D,20251015,000000,10.31,10.5,10.31,10.425,18388,0
+ONCH.US,D,20251016,000000,10.41,10.42,10.36,10.36,11341,0
+ONCH.US,D,20251017,000000,10.36,10.3643,10.35,10.3643,6131,0
+ONCH.US,D,20251020,000000,10.32,10.39,10.32,10.39,478,0
+ONCH.US,D,20251021,000000,10.35,10.39,10.3286,10.38,20783,0
+ONCH.US,D,20251022,000000,10.39,10.39,10.34,10.39,31199,0
+ONCH.US,D,20251023,000000,10.3507,10.3714,10.35,10.3534,29028,0
+ONCH.US,D,20251024,000000,10.31,10.3475,10.31,10.3475,1393,0
+ONCH.US,D,20251027,000000,10.35,10.39,10.35,10.3689,9314,0
+ONCH.US,D,20251028,000000,10.32,10.36,10.28,10.3201,65224,0
+ONCH.US,D,20251029,000000,10.35,10.39,10.35,10.35,66525,0
+ONCH.US,D,20251030,000000,10.35,10.37,10.35,10.35,12959,0
+ONCH.US,D,20251031,000000,10.35,10.38,10.34,10.38,14931,0
+ONCH.US,D,20251103,000000,10.36,10.38,10.34,10.355,27584,0
+ONCH.US,D,20251104,000000,10.35,10.36,10.31,10.36,46166,0
+ONCH.US,D,20251105,000000,10.35,10.36,10.35,10.36,19782,0
+ONCH.US,D,20251106,000000,10.35,10.36,10.34,10.36,89941,0
+ONCH.US,D,20251107,000000,10.3566,10.3566,10.3303,10.35,27146,0
+ONCH.US,D,20251110,000000,10.32,10.375,10.32,10.375,18206,0
+ONCH.US,D,20251111,000000,10.3766,10.3766,10.3766,10.3766,2066,0
+ONCH.US,D,20251112,000000,10.39,10.39,10.331,10.331,2674,0
+ONCH.US,D,20251113,000000,10.49,10.49,10.33,10.34,59373,0
+ONCH.US,D,20251114,000000,10.35,10.3504,10.33,10.35,10580,0
+ONCH.US,D,20251117,000000,10.35,10.35,10.29,10.295,100322,0
+ONCH.US,D,20251118,000000,10.295,10.295,10.2707,10.29,67714,0
+ONCH.US,D,20251119,000000,10.28,10.3,10.2703,10.3,88718,0
+ONCH.US,D,20251120,000000,10.3181,10.335,10.27,10.28,36972,0
+ONCH.US,D,20251121,000000,10.2927,10.3,10.27,10.28,15657,0
+ONCH.US,D,20251124,000000,10.2475,10.32,10.23,10.25,21984,0
+ONCH.US,D,20251125,000000,10.25,10.25,10.25,10.25,47582,0
+ONCH.US,D,20251126,000000,10.3,10.3,10.26,10.26,23364,0
+ONCH.US,D,20251128,000000,10.2374,10.2615,10.2,10.25,11721,0
+ONCH.US,D,20251201,000000,10.24,10.26,10.24,10.26,9509,0
+ONCH.US,D,20251202,000000,10.21,10.3,10.16,10.24,15615,0
+ONCH.US,D,20251203,000000,10.25,10.285,10.25,10.26,3138,0
+ONCH.US,D,20251204,000000,10.285,10.31,10.25,10.26,23824,0
+ONCH.US,D,20251205,000000,10.26,10.3,10.25,10.25,152739,0
+ONCH.US,D,20251208,000000,10.25,10.3,10.25,10.27,11053,0
+ONCH.US,D,20251209,000000,10.27,10.3,10.26,10.2804,26325,0
+ONCH.US,D,20251210,000000,10.25,10.29,10.23,10.264,20975,0
+ONCH.US,D,20251211,000000,10.2281,10.3,10.16,10.22,20988,0
+ONCH.US,D,20251212,000000,10.2599,10.27,10.215,10.25,101052,0
+ONCH.US,D,20251215,000000,10.23,10.2601,10.23,10.24,40057,0
+ONCH.US,D,20251216,000000,10.2401,10.27,10.23,10.24,13416,0
+ONCH.US,D,20251217,000000,10.255,10.255,10.23,10.23,12718,0
+ONCH.US,D,20251218,000000,10.2068,10.25,10.2,10.25,110997,0
+ONCH.US,D,20251219,000000,10.25,10.25,10.23,10.23,29778,0
+ONCH.US,D,20251222,000000,10.231,10.24,10.23,10.23,7367,0
+ONCH.US,D,20251223,000000,10.245,10.245,10.22,10.22,21522,0
+ONCH.US,D,20251224,000000,10.22,10.22,10.21,10.21,1150,0
+ONCH.US,D,20251229,000000,10.22,10.22,10.19,10.1999,79327,0
+ONCH.US,D,20251230,000000,10.2,10.21,10.19,10.195,14927,0
+ONCH.US,D,20251231,000000,10.2039,10.22,10.2,10.2,35623,0
+ONCH.US,D,20260102,000000,10.18,10.22,10.18,10.22,28378,0
+ONCH.US,D,20260105,000000,10.2099,10.23,10.18,10.22,35657,0
+ONCH.US,D,20260106,000000,10.22,10.22,10.2,10.22,3207,0
+ONCH.US,D,20260107,000000,10.2,10.23,10.1964,10.23,20668,0
+ONCH.US,D,20260108,000000,10.2,10.22,10.195,10.22,4402,0
+ONCH.US,D,20260109,000000,10.21,10.22,10.21,10.21,52515,0
+ONCH.US,D,20260112,000000,10.2,10.22,10.19,10.21,6584,0
+ONCH.US,D,20260113,000000,10.19,10.2,10.18,10.2,51606,0
+ONCH.US,D,20260114,000000,10.2,10.24,10.1899,10.24,127279,0
+ONCH.US,D,20260115,000000,10.24,10.24,10.23,10.23,177498,0
+ONCH.US,D,20260116,000000,10.23,10.23,10.23,10.23,202,0
+ONCH.US,D,20260120,000000,10.221,10.23,10.22,10.22,24637,0
+ONCH.US,D,20260121,000000,10.25,10.25,10.22,10.25,12947,0
+ONCH.US,D,20260122,000000,10.225,10.25,10.225,10.25,2818,0
+ONCH.US,D,20260123,000000,10.2399,10.2499,10.22,10.22,4321,0
+ONCH.US,D,20260126,000000,10.235,10.235,10.19,10.2,36558,0
+ONCH.US,D,20260127,000000,10.215,10.215,10.165,10.18,353977,0
+ONCH.US,D,20260128,000000,10.18,10.21,10.18,10.2,53011,0
+ONCH.US,D,20260129,000000,10.2,10.22,10.2,10.22,170918,0
+ONCH.US,D,20260130,000000,10.211,10.2202,10.18,10.21,260143,0
+ONCH.US,D,20260202,000000,10.22,10.22,10.2069,10.22,81406,0
+ONCH.US,D,20260203,000000,10.19,10.22,10.19,10.22,43178,0
+ONCH.US,D,20260204,000000,10.19,10.22,10.19,10.22,28707,0
+ONCH.US,D,20260205,000000,10.19,10.2,10.18,10.19,44036,0
+ONCH.US,D,20260206,000000,10.21,10.21,10.2,10.21,61421,0
+ONCH.US,D,20260209,000000,10.24,10.24,10.19,10.21,4362,0
+ONCH.US,D,20260210,000000,10.23,10.26,10.2,10.205,14542,0
+ONCH.US,D,20260211,000000,10.2,10.21,10.2,10.21,1061,0
+ONCH.US,D,20260212,000000,10.2,10.21,10.18,10.19,50297,0
+ONCH.US,D,20260213,000000,10.25,10.25,10.19,10.21,15434,0
+ONCH.US,D,20260217,000000,10.21,10.21,10.21,10.21,313,0
+ONCH.US,D,20260218,000000,10.18,10.21,10.18,10.2,345025,0
diff --git a/daily/us/nasdaq stocks/2/opxs.us.txt b/daily/us/nasdaq stocks/2/opxs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fc66df19b5c364b4252a4508e98927dff7e448f7
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/opxs.us.txt	
@@ -0,0 +1,731 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OPXS.US,D,20230316,000000,3.49,3.65,3.11,3.15,275404,0
+OPXS.US,D,20230317,000000,3.15,3.15,2.9201,3,32696,0
+OPXS.US,D,20230320,000000,3.0202,3.2002,2.9201,3.1709,18209,0
+OPXS.US,D,20230321,000000,3.13,3.16,3.13,3.16,658,0
+OPXS.US,D,20230322,000000,3.19,3.19,3.08,3.09,3280,0
+OPXS.US,D,20230323,000000,3.14,3.14,3.02,3.02,8295,0
+OPXS.US,D,20230324,000000,3.02,3.03,3.02,3.03,1980,0
+OPXS.US,D,20230327,000000,3.02,3.192,3.02,3.16,745,0
+OPXS.US,D,20230328,000000,3.17,3.1795,3.17,3.17,1074,0
+OPXS.US,D,20230329,000000,3.1001,3.1899,3.1001,3.1899,1645,0
+OPXS.US,D,20230330,000000,3.18,3.1899,3.1,3.14,4762,0
+OPXS.US,D,20230331,000000,3.14,3.14,3.1,3.1,4930,0
+OPXS.US,D,20230403,000000,3.12,3.19,3.1,3.1,14770,0
+OPXS.US,D,20230404,000000,3.1,3.101,3.01,3.01,15710,0
+OPXS.US,D,20230405,000000,3.01,3.0566,2.8798,3.0566,22366,0
+OPXS.US,D,20230406,000000,2.92,3.065,2.91,2.92,29700,0
+OPXS.US,D,20230410,000000,3.04,3.1022,3.0202,3.1,3975,0
+OPXS.US,D,20230411,000000,3.05,3.1121,2.9,3.035,18234,0
+OPXS.US,D,20230412,000000,3.064,3.0896,3.02,3.0896,7977,0
+OPXS.US,D,20230413,000000,3.08,3.12,3.08,3.1128,3580,0
+OPXS.US,D,20230414,000000,3.1,3.11,3.1,3.11,1043,0
+OPXS.US,D,20230417,000000,3.07,3.07,3,3,6382,0
+OPXS.US,D,20230418,000000,3,3.1299,3,3.1299,808,0
+OPXS.US,D,20230419,000000,3.1116,3.1116,3.0001,3.0001,1136,0
+OPXS.US,D,20230420,000000,3.065,3.12,3,3.0608,2616,0
+OPXS.US,D,20230421,000000,3.08,3.08,3.08,3.08,780,0
+OPXS.US,D,20230424,000000,3.0749,3.0749,3,3.035,6476,0
+OPXS.US,D,20230425,000000,3.0618,3.0618,3.0618,3.0618,525,0
+OPXS.US,D,20230426,000000,3.03,3.05,3,3,970,0
+OPXS.US,D,20230428,000000,3,3.0001,3,3,3418,0
+OPXS.US,D,20230501,000000,3,3,3,3,481,0
+OPXS.US,D,20230503,000000,3.0429,3.0429,3.0429,3.0429,388,0
+OPXS.US,D,20230504,000000,3,3,2.87,2.92,19252,0
+OPXS.US,D,20230505,000000,2.99,2.9992,2.9248,2.9248,2302,0
+OPXS.US,D,20230509,000000,2.9,3.09,2.9,3.09,31793,0
+OPXS.US,D,20230511,000000,3.012,3.08,3.012,3.07,1297,0
+OPXS.US,D,20230512,000000,3,3.055,3,3.055,1185,0
+OPXS.US,D,20230515,000000,3.06,3.06,3,3.06,1126,0
+OPXS.US,D,20230516,000000,2.97,3.09,2.97,3.09,13255,0
+OPXS.US,D,20230517,000000,3.15,3.24,3.09,3.1901,34974,0
+OPXS.US,D,20230518,000000,3.2,3.2,3.12,3.18,3984,0
+OPXS.US,D,20230519,000000,3.2,3.2,3.15,3.2,1119,0
+OPXS.US,D,20230522,000000,3.08,3.145,3.08,3.14,4647,0
+OPXS.US,D,20230523,000000,3.2,3.2,3.1001,3.1001,1045,0
+OPXS.US,D,20230524,000000,3.12,3.15,3.1014,3.15,814,0
+OPXS.US,D,20230525,000000,3.11,3.1375,3.11,3.1375,398,0
+OPXS.US,D,20230526,000000,3.22,3.22,3.1,3.1,1111,0
+OPXS.US,D,20230530,000000,3.1102,3.1102,3.11,3.11,362,0
+OPXS.US,D,20230531,000000,3.1082,3.16,3.1082,3.16,10402,0
+OPXS.US,D,20230601,000000,3.2028,3.21,3.08,3.11,15548,0
+OPXS.US,D,20230602,000000,3.1822,3.1822,3.16,3.16,1026,0
+OPXS.US,D,20230605,000000,3.25,3.25,3.12,3.2,9332,0
+OPXS.US,D,20230606,000000,3.27,3.8,3.2499,3.55,251760,0
+OPXS.US,D,20230607,000000,3.5,3.55,3.29,3.47,28482,0
+OPXS.US,D,20230608,000000,3.4659,3.59,3.33,3.41,11154,0
+OPXS.US,D,20230609,000000,3.48,3.54,3.4,3.45,33550,0
+OPXS.US,D,20230612,000000,3.4328,3.47,3.35,3.36,5930,0
+OPXS.US,D,20230613,000000,3.45,3.45,3.335,3.39,6467,0
+OPXS.US,D,20230614,000000,3.32,3.5399,3.31,3.31,57851,0
+OPXS.US,D,20230615,000000,3.53,3.53,3.27,3.27,15323,0
+OPXS.US,D,20230616,000000,3.42,3.42,3.19,3.19,67034,0
+OPXS.US,D,20230620,000000,3.21,3.28,3.18,3.18,12504,0
+OPXS.US,D,20230621,000000,3.16,3.21,3.11,3.11,18613,0
+OPXS.US,D,20230622,000000,3.14,3.185,3.11,3.185,1508,0
+OPXS.US,D,20230623,000000,3.12,3.21,3.12,3.19,1613,0
+OPXS.US,D,20230626,000000,3.16,3.2499,3.0991,3.1301,11884,0
+OPXS.US,D,20230627,000000,3.17,3.1765,3.17,3.1765,12079,0
+OPXS.US,D,20230628,000000,3.2408,3.3499,3.204,3.23,27365,0
+OPXS.US,D,20230629,000000,3.24,3.25,3.14,3.14,31697,0
+OPXS.US,D,20230630,000000,3.18,3.259,3.15,3.15,6227,0
+OPXS.US,D,20230703,000000,3.53,3.53,3.25,3.33,20966,0
+OPXS.US,D,20230705,000000,3.54,3.59,3.23,3.47,263229,0
+OPXS.US,D,20230706,000000,3.53,3.53,3.4181,3.43,10148,0
+OPXS.US,D,20230707,000000,3.441,3.52,3.43,3.52,16100,0
+OPXS.US,D,20230710,000000,3.52,3.57,3.49,3.51,9928,0
+OPXS.US,D,20230711,000000,3.47,3.48,3.45,3.46,13633,0
+OPXS.US,D,20230712,000000,3.45,3.52,3.45,3.52,6673,0
+OPXS.US,D,20230713,000000,3.4591,3.565,3.4584,3.49,20252,0
+OPXS.US,D,20230714,000000,3.51,3.53,3.49,3.52,1731,0
+OPXS.US,D,20230717,000000,3.4998,3.51,3.45,3.46,12130,0
+OPXS.US,D,20230718,000000,3.4999,3.4999,3.49,3.49,794,0
+OPXS.US,D,20230719,000000,3.49,3.49,3.41,3.41,3260,0
+OPXS.US,D,20230720,000000,3.4743,3.5099,3.41,3.4493,856,0
+OPXS.US,D,20230721,000000,3.41,3.41,3.41,3.41,880,0
+OPXS.US,D,20230724,000000,3.41,3.4101,3.35,3.35,16816,0
+OPXS.US,D,20230725,000000,3.355,3.37,3.3209,3.33,4277,0
+OPXS.US,D,20230726,000000,3.39,3.39,3.39,3.39,196,0
+OPXS.US,D,20230727,000000,3.4037,3.41,3.32,3.3762,6078,0
+OPXS.US,D,20230728,000000,3.36,3.36,3.33,3.33,3338,0
+OPXS.US,D,20230731,000000,3.3201,3.4399,3.3201,3.34,6637,0
+OPXS.US,D,20230801,000000,3.43,3.49,3.3501,3.48,7037,0
+OPXS.US,D,20230802,000000,3.5,3.5,3.4,3.47,9880,0
+OPXS.US,D,20230803,000000,3.475,3.58,3.475,3.56,9790,0
+OPXS.US,D,20230804,000000,3.56,3.56,3.42,3.42,5569,0
+OPXS.US,D,20230807,000000,3.44,3.56,3.44,3.46,3077,0
+OPXS.US,D,20230808,000000,3.5289,3.5899,3.43,3.44,8469,0
+OPXS.US,D,20230809,000000,3.58,3.6,3.4363,3.6,13991,0
+OPXS.US,D,20230810,000000,3.6,3.64,3.54,3.64,4560,0
+OPXS.US,D,20230811,000000,3.7,3.75,3.635,3.74,23485,0
+OPXS.US,D,20230814,000000,3.74,3.75,3.715,3.75,3902,0
+OPXS.US,D,20230815,000000,3.75,3.75,3.75,3.75,524,0
+OPXS.US,D,20230816,000000,3.75,3.75,3.66,3.73,7081,0
+OPXS.US,D,20230817,000000,3.75,3.79,3.6,3.61,22245,0
+OPXS.US,D,20230818,000000,3.57,3.73,3.5052,3.73,17830,0
+OPXS.US,D,20230821,000000,3.43,3.62,3.43,3.608,17386,0
+OPXS.US,D,20230822,000000,3.54,3.6988,3.54,3.68,2567,0
+OPXS.US,D,20230823,000000,3.69,3.7299,3.625,3.69,9387,0
+OPXS.US,D,20230824,000000,3.69,3.72,3.69,3.72,450,0
+OPXS.US,D,20230825,000000,3.72,3.73,3.6657,3.7247,6123,0
+OPXS.US,D,20230828,000000,3.75,3.8,3.75,3.8,10289,0
+OPXS.US,D,20230829,000000,3.83,3.9434,3.75,3.81,22736,0
+OPXS.US,D,20230830,000000,3.94,3.98,3.9007,3.97,44461,0
+OPXS.US,D,20230831,000000,3.97,3.99,3.94,3.98,12691,0
+OPXS.US,D,20230901,000000,3.9899,3.99,3.95,3.95,2147,0
+OPXS.US,D,20230905,000000,3.99,3.99,3.94,3.99,6766,0
+OPXS.US,D,20230906,000000,3.94,3.99,3.94,3.98,4109,0
+OPXS.US,D,20230907,000000,3.96,3.99,3.9448,3.99,8292,0
+OPXS.US,D,20230908,000000,3.98,3.98,3.94,3.97,2190,0
+OPXS.US,D,20230911,000000,3.95,3.96,3.94,3.96,3923,0
+OPXS.US,D,20230912,000000,3.948,3.99,3.94,3.96,6359,0
+OPXS.US,D,20230913,000000,3.91,3.935,3.89,3.92,9364,0
+OPXS.US,D,20230914,000000,3.92,3.99,3.92,3.9535,6318,0
+OPXS.US,D,20230915,000000,3.93,3.97,3.86,3.97,13508,0
+OPXS.US,D,20230918,000000,3.99,3.99,3.954,3.984,3292,0
+OPXS.US,D,20230919,000000,3.98,4.09,3.91,4.0001,14210,0
+OPXS.US,D,20230920,000000,4.053,4.1813,4.04,4.15,44299,0
+OPXS.US,D,20230921,000000,4.1527,4.27,4.1,4.23,31395,0
+OPXS.US,D,20230922,000000,4.24,4.24,4.1,4.17,6766,0
+OPXS.US,D,20230925,000000,4.11,4.2032,4.11,4.12,6672,0
+OPXS.US,D,20230926,000000,4.23,4.23,4.11,4.2,5525,0
+OPXS.US,D,20230927,000000,4.21,4.21,4.11,4.11,5039,0
+OPXS.US,D,20230928,000000,4.155,4.18,4.112,4.13,7790,0
+OPXS.US,D,20230929,000000,4.23,4.23,4.1481,4.155,2730,0
+OPXS.US,D,20231002,000000,4.14,4.22,3.86,3.98,27830,0
+OPXS.US,D,20231003,000000,3.88,3.9313,3.75,3.825,16806,0
+OPXS.US,D,20231004,000000,3.78,3.9,3.78,3.8,1210,0
+OPXS.US,D,20231005,000000,3.8099,3.8099,3.665,3.71,39233,0
+OPXS.US,D,20231006,000000,3.67,3.6968,3.62,3.66,14889,0
+OPXS.US,D,20231009,000000,3.78,3.83,3.635,3.7901,21017,0
+OPXS.US,D,20231010,000000,3.73,3.8,3.73,3.79,4058,0
+OPXS.US,D,20231011,000000,3.79,3.8,3.68,3.71,19623,0
+OPXS.US,D,20231012,000000,3.77,3.8,3.75,3.775,17960,0
+OPXS.US,D,20231013,000000,3.7999,3.8,3.75,3.77,2428,0
+OPXS.US,D,20231016,000000,3.79,3.8481,3.7601,3.77,8342,0
+OPXS.US,D,20231017,000000,3.85,4.05,3.8,4,16799,0
+OPXS.US,D,20231018,000000,4,4.09,4,4.065,52180,0
+OPXS.US,D,20231019,000000,4.08,4.08,3.95,3.9801,35652,0
+OPXS.US,D,20231020,000000,4.025,4.025,4.0225,4.025,838,0
+OPXS.US,D,20231023,000000,3.92,4.08,3.9,4.04,3721,0
+OPXS.US,D,20231024,000000,4.05,4.06,3.9101,4.055,2428,0
+OPXS.US,D,20231025,000000,3.99,4.0072,3.91,3.925,11089,0
+OPXS.US,D,20231026,000000,3.94,4.015,3.925,4.015,5686,0
+OPXS.US,D,20231027,000000,4.07,4.08,3.9491,4,3823,0
+OPXS.US,D,20231030,000000,3.92,3.9644,3.92,3.9644,969,0
+OPXS.US,D,20231031,000000,3.9,3.93,3.9,3.93,1200,0
+OPXS.US,D,20231101,000000,3.925,3.9445,3.9,3.925,3405,0
+OPXS.US,D,20231102,000000,3.9,3.9948,3.9,3.9948,3163,0
+OPXS.US,D,20231103,000000,3.9942,4,3.91,3.91,7288,0
+OPXS.US,D,20231106,000000,3.92,3.9999,3.92,3.92,8003,0
+OPXS.US,D,20231107,000000,3.9,3.95,3.85,3.85,2679,0
+OPXS.US,D,20231108,000000,3.935,3.935,3.87,3.87,504,0
+OPXS.US,D,20231109,000000,3.86,3.915,3.86,3.915,397,0
+OPXS.US,D,20231110,000000,3.86,3.9799,3.85,3.8501,7431,0
+OPXS.US,D,20231113,000000,3.86,3.9595,3.86,3.95,7694,0
+OPXS.US,D,20231114,000000,3.9898,4.15,3.98,4.076,31272,0
+OPXS.US,D,20231115,000000,4.1354,4.15,4.1,4.1499,5116,0
+OPXS.US,D,20231116,000000,4.1499,4.2,4.1201,4.1999,5978,0
+OPXS.US,D,20231117,000000,4.21,4.21,4.06,4.16,7668,0
+OPXS.US,D,20231120,000000,4.16,4.16,4.1397,4.16,3716,0
+OPXS.US,D,20231121,000000,4.166,4.195,4.15,4.15,1014,0
+OPXS.US,D,20231122,000000,4.11,4.2368,4.11,4.23,1386,0
+OPXS.US,D,20231124,000000,4.25,4.25,4.2253,4.2253,1458,0
+OPXS.US,D,20231127,000000,4.21,4.29,4.15,4.23,16735,0
+OPXS.US,D,20231128,000000,4.28,4.4,4.23,4.335,25819,0
+OPXS.US,D,20231129,000000,4.4,4.4,4.32,4.32,8443,0
+OPXS.US,D,20231130,000000,4.27,4.39,4.26,4.26,3460,0
+OPXS.US,D,20231201,000000,4.305,4.4,4.305,4.4,4003,0
+OPXS.US,D,20231204,000000,4.4,4.4,4.31,4.31,8054,0
+OPXS.US,D,20231205,000000,4.345,4.4,4.29,4.39,6656,0
+OPXS.US,D,20231206,000000,4.42,4.42,4.35,4.35,2377,0
+OPXS.US,D,20231207,000000,4.265,4.47,4.18,4.21,9136,0
+OPXS.US,D,20231208,000000,4.3355,4.35,4.2101,4.35,12257,0
+OPXS.US,D,20231211,000000,4.335,4.335,4.25,4.3,2091,0
+OPXS.US,D,20231212,000000,4.25,4.35,4.09,4.21,29059,0
+OPXS.US,D,20231213,000000,4.17,4.375,4.17,4.17,10703,0
+OPXS.US,D,20231214,000000,4.15,4.3,4.15,4.17,4098,0
+OPXS.US,D,20231215,000000,4.2,4.3,4.15,4.15,8932,0
+OPXS.US,D,20231218,000000,4.1714,4.2783,4.11,4.11,30626,0
+OPXS.US,D,20231219,000000,4.72,4.97,4.62,4.875,105247,0
+OPXS.US,D,20231220,000000,4.96,5.24,4.8,5.22,140025,0
+OPXS.US,D,20231221,000000,5.24,5.99,5.2279,5.88,390953,0
+OPXS.US,D,20231222,000000,5.83,5.99,5.5,5.985,68243,0
+OPXS.US,D,20231226,000000,5.98,6.325,5.74,6.16,63741,0
+OPXS.US,D,20231227,000000,6.16,6.37,5.84,6.37,61420,0
+OPXS.US,D,20231228,000000,6.37,6.46,6.256,6.46,42878,0
+OPXS.US,D,20231229,000000,6.46,6.5993,6.35,6.5546,86090,0
+OPXS.US,D,20240102,000000,6.45,6.85,6.3509,6.8,66838,0
+OPXS.US,D,20240103,000000,6.85,6.854,6.51,6.85,24998,0
+OPXS.US,D,20240104,000000,6.85,6.8599,6.4101,6.52,60364,0
+OPXS.US,D,20240105,000000,6.52,6.6199,6.1801,6.32,28829,0
+OPXS.US,D,20240108,000000,6.22,6.22,5.5,5.63,42620,0
+OPXS.US,D,20240109,000000,5.635,6.07,5.635,5.73,23634,0
+OPXS.US,D,20240110,000000,5.7931,5.88,5.61,5.61,11844,0
+OPXS.US,D,20240111,000000,5.8573,5.9,5.6,5.79,13882,0
+OPXS.US,D,20240112,000000,5.79,5.97,5.64,5.64,2944,0
+OPXS.US,D,20240116,000000,5.51,5.97,5.51,5.74,27152,0
+OPXS.US,D,20240117,000000,5.63,5.66,5.5,5.51,11354,0
+OPXS.US,D,20240118,000000,5.59,5.59,5.14,5.17,100203,0
+OPXS.US,D,20240119,000000,5.25,5.42,5.2,5.29,23535,0
+OPXS.US,D,20240122,000000,5.27,5.705,5.2301,5.37,74601,0
+OPXS.US,D,20240123,000000,5.36,5.6599,5.36,5.36,3837,0
+OPXS.US,D,20240124,000000,5.56,5.5805,5.39,5.41,16583,0
+OPXS.US,D,20240125,000000,5.6371,5.65,5.32,5.32,22679,0
+OPXS.US,D,20240126,000000,5.33,5.5599,5.2,5.21,63431,0
+OPXS.US,D,20240129,000000,5.3715,5.3799,5.29,5.29,2246,0
+OPXS.US,D,20240130,000000,5.39,5.5899,5.2,5.5899,76845,0
+OPXS.US,D,20240131,000000,5.54,5.5799,5.45,5.45,9132,0
+OPXS.US,D,20240201,000000,5.64,5.64,5.56,5.56,2013,0
+OPXS.US,D,20240202,000000,5.6,6.04,5.5,5.98,34910,0
+OPXS.US,D,20240205,000000,5.9,6.25,5.7601,6.03,31466,0
+OPXS.US,D,20240206,000000,6.065,6.19,5.5009,5.88,36480,0
+OPXS.US,D,20240207,000000,5.76,6.2369,5.76,6.15,32764,0
+OPXS.US,D,20240208,000000,6.14,6.19,6.075,6.08,6478,0
+OPXS.US,D,20240209,000000,6,6,5.72,5.79,21891,0
+OPXS.US,D,20240212,000000,5.79,5.8495,5.7205,5.78,17067,0
+OPXS.US,D,20240213,000000,5.52,6,5.52,5.92,47055,0
+OPXS.US,D,20240214,000000,6.09,6.4937,5.91,6.44,47125,0
+OPXS.US,D,20240215,000000,6.5,6.7847,6.5,6.69,28056,0
+OPXS.US,D,20240216,000000,6.59,6.7501,6.56,6.74,30606,0
+OPXS.US,D,20240220,000000,6.74,6.82,6.6,6.81,23582,0
+OPXS.US,D,20240221,000000,6.546,6.7399,6.546,6.68,8995,0
+OPXS.US,D,20240222,000000,6.59,6.59,6.41,6.58,17991,0
+OPXS.US,D,20240223,000000,6.35,6.499,6.1,6.43,10037,0
+OPXS.US,D,20240226,000000,6.59,6.59,6.405,6.41,11471,0
+OPXS.US,D,20240227,000000,6.5,6.5,6.29,6.29,4213,0
+OPXS.US,D,20240228,000000,6.16,6.5,6.16,6.5,11950,0
+OPXS.US,D,20240229,000000,6.49,6.55,6.4,6.4,8918,0
+OPXS.US,D,20240301,000000,6.45,6.5,6.33,6.33,9292,0
+OPXS.US,D,20240304,000000,6.33,7.33,6.33,7.31,89209,0
+OPXS.US,D,20240305,000000,7.44,7.57,7.31,7.46,80201,0
+OPXS.US,D,20240306,000000,7.5,7.679,7.1201,7.45,47307,0
+OPXS.US,D,20240307,000000,7.59,7.59,7.3,7.33,12571,0
+OPXS.US,D,20240308,000000,7.52,7.52,7.0501,7.2,23227,0
+OPXS.US,D,20240311,000000,7.1,7.2131,7.02,7.05,12168,0
+OPXS.US,D,20240312,000000,6.96,7.1808,6.95,7.09,16165,0
+OPXS.US,D,20240313,000000,7.075,7.075,6.95,6.95,11361,0
+OPXS.US,D,20240314,000000,7.005,7.08,6.91,6.95,9848,0
+OPXS.US,D,20240315,000000,7.05,7.18,6.95,7.18,14287,0
+OPXS.US,D,20240318,000000,7.18,7.18,7.06,7.12,14027,0
+OPXS.US,D,20240319,000000,7.12,7.2395,6.945,7.03,14372,0
+OPXS.US,D,20240320,000000,6.99,7.16,6.98,7,11107,0
+OPXS.US,D,20240321,000000,7.13,7.4346,7.13,7.22,10483,0
+OPXS.US,D,20240322,000000,7.25,7.25,7,7.1,7448,0
+OPXS.US,D,20240325,000000,7.02,7.265,7.02,7.24,8921,0
+OPXS.US,D,20240326,000000,7.25,7.6968,7.25,7.68,41440,0
+OPXS.US,D,20240327,000000,7.72,7.73,7.6,7.715,14996,0
+OPXS.US,D,20240328,000000,7.64,7.68,7.36,7.64,9848,0
+OPXS.US,D,20240401,000000,7.67,7.73,7.465,7.71,14709,0
+OPXS.US,D,20240402,000000,7.73,7.7859,7.4633,7.58,15712,0
+OPXS.US,D,20240403,000000,7.5,7.52,6.98,7.12,20092,0
+OPXS.US,D,20240404,000000,7.18,7.48,6.9888,7.47,44953,0
+OPXS.US,D,20240405,000000,7.49,7.49,6.99,7.25,17949,0
+OPXS.US,D,20240408,000000,7.3,7.36,7.03,7.08,15175,0
+OPXS.US,D,20240409,000000,7.18,7.18,6.92,6.952,14918,0
+OPXS.US,D,20240410,000000,6.84,6.98,6.53,6.84,29823,0
+OPXS.US,D,20240411,000000,6.76,6.9328,6.59,6.9328,17212,0
+OPXS.US,D,20240412,000000,6.9,7.05,6.89,7.03,20140,0
+OPXS.US,D,20240415,000000,7.04,7.28,7,7.18,59464,0
+OPXS.US,D,20240416,000000,7.15,7.2,7.002,7.11,13721,0
+OPXS.US,D,20240417,000000,7.09,7.19,6.902,6.95,5638,0
+OPXS.US,D,20240418,000000,6.91,7.25,6.91,7.22,14175,0
+OPXS.US,D,20240419,000000,7.26,7.26,7.16,7.17,5024,0
+OPXS.US,D,20240422,000000,7.12,7.2789,6.9,6.909,20945,0
+OPXS.US,D,20240423,000000,6.92,7.0999,6.91,7.05,7150,0
+OPXS.US,D,20240424,000000,7.09,7.24,7.09,7.21,4307,0
+OPXS.US,D,20240425,000000,7.18,7.18,7.09,7.09,1527,0
+OPXS.US,D,20240426,000000,7.08,7.21,7.02,7.02,4734,0
+OPXS.US,D,20240429,000000,7.02,7.2189,7.02,7.2,7808,0
+OPXS.US,D,20240430,000000,7,7.115,7,7.0869,634,0
+OPXS.US,D,20240501,000000,7.05,7.17,7.05,7.16,7896,0
+OPXS.US,D,20240502,000000,7.09,7.24,7.04,7.24,9663,0
+OPXS.US,D,20240503,000000,7.25,7.48,7.23,7.23,4923,0
+OPXS.US,D,20240506,000000,7.38,8,7.3,7.85,61585,0
+OPXS.US,D,20240507,000000,8.09,8.22,7.8786,7.88,60586,0
+OPXS.US,D,20240508,000000,8,8.2399,7.77,7.95,8515,0
+OPXS.US,D,20240509,000000,8.0634,8.0634,7.95,7.9501,2733,0
+OPXS.US,D,20240510,000000,8.06,8.06,7.6,7.775,31002,0
+OPXS.US,D,20240513,000000,7.94,8.05,7.7801,7.92,31650,0
+OPXS.US,D,20240514,000000,8.05,8.37,7.9901,8.01,65012,0
+OPXS.US,D,20240515,000000,8.39,8.7097,8.2541,8.57,61072,0
+OPXS.US,D,20240516,000000,8.99,8.99,8.28,8.35,29067,0
+OPXS.US,D,20240517,000000,8.24,8.385,8.0273,8.08,49299,0
+OPXS.US,D,20240520,000000,8.08,8.48,8.08,8.4,33251,0
+OPXS.US,D,20240521,000000,8.19,8.48,8.08,8.18,8610,0
+OPXS.US,D,20240522,000000,8.09,8.35,8.09,8.2363,9897,0
+OPXS.US,D,20240523,000000,8.21,8.257,8.1001,8.2,4786,0
+OPXS.US,D,20240524,000000,8.11,8.2598,8.1,8.24,5922,0
+OPXS.US,D,20240528,000000,8.19,8.4,8.075,8.25,14556,0
+OPXS.US,D,20240529,000000,8.1,8.1,7.94,8.05,19404,0
+OPXS.US,D,20240530,000000,7.93,8.07,7.72,7.87,19438,0
+OPXS.US,D,20240531,000000,7.87,8.0593,7.8241,7.87,4647,0
+OPXS.US,D,20240603,000000,7.95,8.1,7.87,8.1,13604,0
+OPXS.US,D,20240604,000000,8.08,8.1,7.9,7.925,5210,0
+OPXS.US,D,20240605,000000,8,8.07,8,8.0696,7363,0
+OPXS.US,D,20240606,000000,8.07,8.07,7.72,7.93,7701,0
+OPXS.US,D,20240607,000000,7.7512,7.8692,7.71,7.71,6819,0
+OPXS.US,D,20240610,000000,7.66,7.87,7.65,7.77,14086,0
+OPXS.US,D,20240611,000000,7.6809,7.7,7.44,7.63,36913,0
+OPXS.US,D,20240612,000000,7.46,7.763,7.45,7.45,6002,0
+OPXS.US,D,20240613,000000,7.6,7.8556,7.57,7.8,6787,0
+OPXS.US,D,20240614,000000,7.78,7.79,7.26,7.4538,16901,0
+OPXS.US,D,20240617,000000,7.35,7.5984,7.15,7.33,40246,0
+OPXS.US,D,20240618,000000,7.68,7.87,7.11,7.22,32599,0
+OPXS.US,D,20240620,000000,7.25,7.3499,7.12,7.16,10277,0
+OPXS.US,D,20240621,000000,7.15,7.4168,7.15,7.35,20082,0
+OPXS.US,D,20240624,000000,7.24,7.32,7.1,7.13,19500,0
+OPXS.US,D,20240625,000000,7.01,7.3099,7.01,7.2426,21691,0
+OPXS.US,D,20240626,000000,7.16,7.18,7.0236,7.13,8964,0
+OPXS.US,D,20240627,000000,7.01,7.26,7.01,7.1,7309,0
+OPXS.US,D,20240628,000000,7.19,7.47,7.19,7.22,42483,0
+OPXS.US,D,20240701,000000,7.2,7.29,7.04,7.125,9560,0
+OPXS.US,D,20240702,000000,7.03,7.22,7.03,7.09,10453,0
+OPXS.US,D,20240703,000000,7.0409,7.09,7,7.08,12012,0
+OPXS.US,D,20240705,000000,7.05,7.345,7.05,7.2,6329,0
+OPXS.US,D,20240708,000000,7.2,7.38,7.03,7.12,23250,0
+OPXS.US,D,20240709,000000,7.39,7.49,7.13,7.35,8532,0
+OPXS.US,D,20240710,000000,7.47,7.91,7.36,7.6,42200,0
+OPXS.US,D,20240711,000000,7.602,7.79,7.37,7.51,11939,0
+OPXS.US,D,20240712,000000,7.53,7.89,7.53,7.85,21930,0
+OPXS.US,D,20240715,000000,7.89,8.23,7.78,8.18,50806,0
+OPXS.US,D,20240716,000000,8.23,8.51,8.18,8.4004,41019,0
+OPXS.US,D,20240717,000000,8.49,8.685,7.962,8.18,101248,0
+OPXS.US,D,20240718,000000,8.13,8.3,7.96,8.05,57692,0
+OPXS.US,D,20240719,000000,8.14,8.19,7.68,7.9,69332,0
+OPXS.US,D,20240722,000000,7.9,8.08,7.76,8.08,52070,0
+OPXS.US,D,20240723,000000,8.17,8.2,8.1115,8.17,11399,0
+OPXS.US,D,20240724,000000,8.16,8.16,7.88,7.92,15484,0
+OPXS.US,D,20240725,000000,8.02,8.02,7.63,7.79,27635,0
+OPXS.US,D,20240726,000000,7.89,8,7.8,7.98,10954,0
+OPXS.US,D,20240729,000000,7.99,8,7.76,8,25576,0
+OPXS.US,D,20240730,000000,7.91,8.15,7.91,8.02,7634,0
+OPXS.US,D,20240731,000000,8,8.09,7.8,7.85,14663,0
+OPXS.US,D,20240801,000000,7.81,7.9201,7.63,7.76,10056,0
+OPXS.US,D,20240802,000000,7.75,7.75,7.58,7.61,7952,0
+OPXS.US,D,20240805,000000,7.24,7.43,7.043,7.41,34576,0
+OPXS.US,D,20240806,000000,7.41,7.41,7.2444,7.385,8687,0
+OPXS.US,D,20240807,000000,7.31,7.3538,7.275,7.32,1766,0
+OPXS.US,D,20240808,000000,7.23,7.65,7.2,7.52,20050,0
+OPXS.US,D,20240809,000000,7.21,7.59,7.21,7.58,5542,0
+OPXS.US,D,20240812,000000,7.54,7.82,7.3,7.74,17304,0
+OPXS.US,D,20240813,000000,7.5,7.82,7.35,7.7801,50616,0
+OPXS.US,D,20240814,000000,7.98,8.48,7.815,8.02,67331,0
+OPXS.US,D,20240815,000000,8.22,8.22,7.75,7.76,40240,0
+OPXS.US,D,20240816,000000,7.75,8.16,7.51,8.08,108908,0
+OPXS.US,D,20240819,000000,8.23,8.46,8.08,8.27,50163,0
+OPXS.US,D,20240820,000000,8.28,8.41,8.2032,8.31,9748,0
+OPXS.US,D,20240821,000000,8.1308,8.37,8.1308,8.31,8738,0
+OPXS.US,D,20240822,000000,8.39,8.44,8.2792,8.2814,7028,0
+OPXS.US,D,20240823,000000,8.255,8.4,8.1507,8.29,12908,0
+OPXS.US,D,20240826,000000,8.39,8.46,8.11,8.11,14824,0
+OPXS.US,D,20240827,000000,8.16,8.25,8.0601,8.14,15256,0
+OPXS.US,D,20240828,000000,8.07,8.13,8.061,8.07,4800,0
+OPXS.US,D,20240829,000000,8.19,8.19,7.915,7.935,7605,0
+OPXS.US,D,20240830,000000,8.05,8.165,7.8899,7.98,19116,0
+OPXS.US,D,20240903,000000,8,8.05,7.6101,7.75,27131,0
+OPXS.US,D,20240904,000000,7.66,7.86,7.52,7.69,24224,0
+OPXS.US,D,20240905,000000,7.59,8,7.58,7.72,35002,0
+OPXS.US,D,20240906,000000,7.7,7.7,7.39,7.4,18337,0
+OPXS.US,D,20240909,000000,7.4,7.71,7.4,7.6,12967,0
+OPXS.US,D,20240910,000000,7.66,7.985,7.5343,7.965,23390,0
+OPXS.US,D,20240911,000000,7.74,8,7.608,7.93,16117,0
+OPXS.US,D,20240912,000000,7.91,8.2022,7.708,8.05,16545,0
+OPXS.US,D,20240913,000000,8.12,8.44,7.98,8.25,12216,0
+OPXS.US,D,20240916,000000,8.14,8.14,7.9,7.97,21151,0
+OPXS.US,D,20240917,000000,7.9,8.19,7.9,8.09,13687,0
+OPXS.US,D,20240918,000000,8,8,7.614,7.71,22367,0
+OPXS.US,D,20240919,000000,7.97,8.0002,7.6499,7.74,28180,0
+OPXS.US,D,20240920,000000,7.83,7.83,7.5,7.66,61809,0
+OPXS.US,D,20240923,000000,7.58,7.7,7.58,7.7,9368,0
+OPXS.US,D,20240924,000000,7.97,7.97,7.6529,7.75,15516,0
+OPXS.US,D,20240925,000000,7.87,7.87,7.61,7.65,4782,0
+OPXS.US,D,20240926,000000,7.6199,7.7173,7.53,7.53,22251,0
+OPXS.US,D,20240927,000000,7.51,7.62,7.38,7.51,19241,0
+OPXS.US,D,20240930,000000,7.42,7.63,7.42,7.63,6053,0
+OPXS.US,D,20241001,000000,7.63,7.91,7.63,7.83,18077,0
+OPXS.US,D,20241002,000000,7.83,7.95,7.83,7.88,7956,0
+OPXS.US,D,20241003,000000,8,8,7.7001,7.835,12848,0
+OPXS.US,D,20241004,000000,7.875,7.99,7.815,7.988,6511,0
+OPXS.US,D,20241007,000000,7.99,8.47,7.78,8.29,43018,0
+OPXS.US,D,20241008,000000,8.29,8.3091,7.9688,8.15,17964,0
+OPXS.US,D,20241009,000000,8.26,8.3325,8.0787,8.1771,23232,0
+OPXS.US,D,20241010,000000,8.31,8.46,8.195,8.44,12285,0
+OPXS.US,D,20241011,000000,8.46,8.46,8.15,8.42,24211,0
+OPXS.US,D,20241014,000000,8.31,8.4199,8.2208,8.31,13235,0
+OPXS.US,D,20241015,000000,8.32,8.38,8.295,8.3128,3958,0
+OPXS.US,D,20241016,000000,8.31,8.35,8.21,8.34,24749,0
+OPXS.US,D,20241017,000000,8.35,8.4602,8.3406,8.38,11264,0
+OPXS.US,D,20241018,000000,8.425,8.47,8.21,8.4588,22555,0
+OPXS.US,D,20241021,000000,8.47,9.4,8.3627,9.1,108661,0
+OPXS.US,D,20241022,000000,9.2,10.07,9.198,9.96,88100,0
+OPXS.US,D,20241023,000000,10.24,10.3033,8.51,8.98,49985,0
+OPXS.US,D,20241024,000000,8.96,9.91,8.94,9.91,43813,0
+OPXS.US,D,20241025,000000,10.01,10.15,9.43,9.7,30159,0
+OPXS.US,D,20241028,000000,9.7,9.72,9.4,9.42,19303,0
+OPXS.US,D,20241029,000000,9.05,9.316,8.802,8.97,33144,0
+OPXS.US,D,20241030,000000,8.96,9.1083,7.8,8.01,90226,0
+OPXS.US,D,20241031,000000,8.05,8.377,7.7,8.28,26584,0
+OPXS.US,D,20241101,000000,8.28,8.301,7.83,7.923,28838,0
+OPXS.US,D,20241104,000000,8.03,8.4799,7.8201,8,21917,0
+OPXS.US,D,20241105,000000,8.1,8.2,8.0337,8.1,5661,0
+OPXS.US,D,20241106,000000,8.1,8.2099,7.78,8.09,14562,0
+OPXS.US,D,20241107,000000,8.2089,8.2089,7.98,8.16,15936,0
+OPXS.US,D,20241108,000000,8.05,8.29,7.9,8.15,17269,0
+OPXS.US,D,20241111,000000,8.15,8.32,8.0203,8.18,19583,0
+OPXS.US,D,20241112,000000,8.25,8.3727,8.03,8.18,14182,0
+OPXS.US,D,20241113,000000,8.27,8.45,8.245,8.42,13356,0
+OPXS.US,D,20241114,000000,8.49,8.49,8.07,8.34,12720,0
+OPXS.US,D,20241115,000000,8.37,8.45,8.05,8.3,14014,0
+OPXS.US,D,20241118,000000,8.42,9.03,8.3608,8.7973,34863,0
+OPXS.US,D,20241119,000000,9.09,9.5665,9,9.46,38417,0
+OPXS.US,D,20241120,000000,9.58,9.74,9.05,9.0932,21450,0
+OPXS.US,D,20241121,000000,9.13,9.21,8.1,8.19,56402,0
+OPXS.US,D,20241122,000000,8.635,8.65,8.28,8.61,16141,0
+OPXS.US,D,20241125,000000,8.75,9.18,8.75,8.79,14715,0
+OPXS.US,D,20241126,000000,8.955,9.1246,8.67,8.94,7470,0
+OPXS.US,D,20241127,000000,9.03,9.03,8.7,8.97,6976,0
+OPXS.US,D,20241129,000000,8.87,9.0474,8.85,8.9,5160,0
+OPXS.US,D,20241202,000000,9,9,8.55,8.6,17094,0
+OPXS.US,D,20241203,000000,8.58,8.66,8.4,8.4,14693,0
+OPXS.US,D,20241204,000000,8.4,8.43,8.05,8.08,22618,0
+OPXS.US,D,20241205,000000,8.12,8.19,7.7,8,43859,0
+OPXS.US,D,20241206,000000,8.11,8.2719,8.0155,8.03,11836,0
+OPXS.US,D,20241209,000000,8.0431,8.2,7.7966,7.99,17131,0
+OPXS.US,D,20241210,000000,7.87,9.09,7.86,8.51,37264,0
+OPXS.US,D,20241211,000000,8.68,8.8,8.1,8.36,17341,0
+OPXS.US,D,20241212,000000,8.7,8.7387,8.2,8.2,22184,0
+OPXS.US,D,20241213,000000,8.3,8.53,8.19,8.3,13307,0
+OPXS.US,D,20241216,000000,8.74,9.25,8.2383,9.17,43857,0
+OPXS.US,D,20241217,000000,8.87,9.47,8.51,8.98,17909,0
+OPXS.US,D,20241218,000000,8.97,9.54,8.91,8.91,29313,0
+OPXS.US,D,20241219,000000,8.98,9.38,8.77,8.85,7071,0
+OPXS.US,D,20241220,000000,8.82,8.82,7.71,8.4,75608,0
+OPXS.US,D,20241223,000000,8.16,8.16,7.4,7.62,54299,0
+OPXS.US,D,20241224,000000,7.41,7.8662,7.41,7.64,8981,0
+OPXS.US,D,20241226,000000,7.65,7.65,7,7.19,42471,0
+OPXS.US,D,20241227,000000,7.39,7.39,6.59,7.02,60627,0
+OPXS.US,D,20241230,000000,7,7.4308,6.83,7.03,80270,0
+OPXS.US,D,20241231,000000,7.05,7.095,6.61,6.86,81749,0
+OPXS.US,D,20250102,000000,6.87,6.92,6.6,6.72,36973,0
+OPXS.US,D,20250103,000000,6.64,6.8965,6.56,6.61,52930,0
+OPXS.US,D,20250106,000000,6.6,6.95,6.6,6.95,33864,0
+OPXS.US,D,20250107,000000,7.04,7.04,6.8,6.91,16318,0
+OPXS.US,D,20250108,000000,6.78,6.99,6.6612,6.68,18945,0
+OPXS.US,D,20250110,000000,6.8449,6.8449,6.35,6.5106,23461,0
+OPXS.US,D,20250113,000000,6.52,6.5539,6.33,6.372,15143,0
+OPXS.US,D,20250114,000000,6.42,6.73,6.25,6.25,23026,0
+OPXS.US,D,20250115,000000,6.3,6.49,6.15,6.26,18810,0
+OPXS.US,D,20250116,000000,6.16,6.5,6.16,6.3,11401,0
+OPXS.US,D,20250117,000000,6.23,6.4005,6.1,6.3,20199,0
+OPXS.US,D,20250121,000000,6.3,6.5357,6.2651,6.41,15024,0
+OPXS.US,D,20250122,000000,6.34,6.8999,6.34,6.61,27723,0
+OPXS.US,D,20250123,000000,6.7246,6.95,6.6922,6.835,7120,0
+OPXS.US,D,20250124,000000,6.88,6.97,6.79,6.79,15705,0
+OPXS.US,D,20250127,000000,6.85,6.89,6.6019,6.7,11456,0
+OPXS.US,D,20250128,000000,6.8639,6.8639,6.65,6.79,7463,0
+OPXS.US,D,20250129,000000,6.79,6.98,6.7001,6.7001,16750,0
+OPXS.US,D,20250130,000000,6.75,6.79,6.7,6.705,10810,0
+OPXS.US,D,20250131,000000,6.73,6.79,6.6501,6.685,5880,0
+OPXS.US,D,20250203,000000,6.603,6.665,6.26,6.385,19519,0
+OPXS.US,D,20250204,000000,6.65,6.65,6.4101,6.57,17525,0
+OPXS.US,D,20250205,000000,6.75,6.75,6.3,6.55,39147,0
+OPXS.US,D,20250206,000000,6.45,6.8499,6.45,6.75,20859,0
+OPXS.US,D,20250207,000000,6.75,6.8,6.5301,6.551,14785,0
+OPXS.US,D,20250210,000000,6.81,6.9,6.26,6.46,73370,0
+OPXS.US,D,20250211,000000,6.69,6.69,5.86,6.14,67579,0
+OPXS.US,D,20250212,000000,6.15,6.389,6.0615,6.3,13743,0
+OPXS.US,D,20250213,000000,6.3393,6.3393,6.08,6.13,51745,0
+OPXS.US,D,20250214,000000,6.13,6.1742,6.1,6.14,11740,0
+OPXS.US,D,20250218,000000,6.2,6.2,5.91,5.98,40095,0
+OPXS.US,D,20250219,000000,6.07,6.1,5.98,6.04,23183,0
+OPXS.US,D,20250220,000000,6.04,6.0565,5.81,5.84,19444,0
+OPXS.US,D,20250221,000000,5.79,6,5.72,5.9,30845,0
+OPXS.US,D,20250224,000000,5.94,5.9681,5.83,5.905,39896,0
+OPXS.US,D,20250225,000000,5.82,5.9249,5.8138,5.83,7425,0
+OPXS.US,D,20250226,000000,5.85,5.9382,5.8452,5.89,4950,0
+OPXS.US,D,20250227,000000,5.89,5.91,5.831,5.91,3715,0
+OPXS.US,D,20250228,000000,5.83,5.9,5.7,5.76,10773,0
+OPXS.US,D,20250303,000000,5.81,5.81,5.57,5.57,11619,0
+OPXS.US,D,20250304,000000,5.55,5.7,5.51,5.63,9026,0
+OPXS.US,D,20250305,000000,5.69,5.69,5.51,5.6,10898,0
+OPXS.US,D,20250306,000000,5.51,5.6,5.4322,5.6,17849,0
+OPXS.US,D,20250307,000000,5.6863,5.75,5.5147,5.74,64262,0
+OPXS.US,D,20250310,000000,5.7,5.7434,5.5,5.58,31688,0
+OPXS.US,D,20250311,000000,5.67,5.68,5.45,5.58,7382,0
+OPXS.US,D,20250312,000000,5.4971,5.62,5.4348,5.575,21303,0
+OPXS.US,D,20250313,000000,5.42,5.7133,5.42,5.5,9284,0
+OPXS.US,D,20250314,000000,5.39,5.6483,5.39,5.58,11970,0
+OPXS.US,D,20250317,000000,5.51,5.635,5.4543,5.555,10846,0
+OPXS.US,D,20250318,000000,5.62,5.7332,5.55,5.55,6871,0
+OPXS.US,D,20250319,000000,5.65,5.75,5.6001,5.7,9867,0
+OPXS.US,D,20250320,000000,5.8,6.1789,5.8,6.115,17860,0
+OPXS.US,D,20250321,000000,6.14,6.14,5.905,6,7492,0
+OPXS.US,D,20250324,000000,6.105,6.105,6.06,6.06,2962,0
+OPXS.US,D,20250325,000000,6.0213,6.0213,5.8288,5.8562,2745,0
+OPXS.US,D,20250326,000000,5.9,5.9799,5.81,5.89,4849,0
+OPXS.US,D,20250327,000000,5.7716,5.98,5.7716,5.98,1995,0
+OPXS.US,D,20250328,000000,5.96,5.96,5.6,5.6,14073,0
+OPXS.US,D,20250331,000000,5.57,5.89,5.57,5.68,7481,0
+OPXS.US,D,20250401,000000,5.7514,5.755,5.66,5.75,9506,0
+OPXS.US,D,20250402,000000,5.7003,5.89,5.7003,5.76,11127,0
+OPXS.US,D,20250403,000000,5.66,5.89,5.66,5.7,12970,0
+OPXS.US,D,20250404,000000,5.65,5.89,5.5933,5.62,10114,0
+OPXS.US,D,20250407,000000,5.55,5.6969,5.36,5.68,5589,0
+OPXS.US,D,20250408,000000,5.53,5.88,5.51,5.51,3619,0
+OPXS.US,D,20250409,000000,5.5,5.75,5.5,5.65,38256,0
+OPXS.US,D,20250410,000000,5.68,5.9,5.53,5.53,17207,0
+OPXS.US,D,20250411,000000,5.53,5.75,5.52,5.5301,9263,0
+OPXS.US,D,20250414,000000,5.725,5.75,5.51,5.54,4661,0
+OPXS.US,D,20250415,000000,5.53,5.625,5.41,5.41,20375,0
+OPXS.US,D,20250416,000000,5.53,5.75,5.41,5.53,27289,0
+OPXS.US,D,20250417,000000,5.61,5.74,5.42,5.71,32717,0
+OPXS.US,D,20250421,000000,5.73,5.88,5.65,5.7642,11768,0
+OPXS.US,D,20250422,000000,5.85,5.9,5.77,5.82,16802,0
+OPXS.US,D,20250423,000000,5.85,5.99,5.85,5.92,14771,0
+OPXS.US,D,20250424,000000,5.95,6.435,5.92,6.36,31651,0
+OPXS.US,D,20250425,000000,6.2704,6.3,6.2,6.29,5864,0
+OPXS.US,D,20250428,000000,6.27,6.45,6.1,6.16,29435,0
+OPXS.US,D,20250429,000000,6.23,6.48,6.23,6.43,12347,0
+OPXS.US,D,20250430,000000,6.4,6.4825,6.35,6.38,3261,0
+OPXS.US,D,20250501,000000,6.34,6.385,6.2,6.35,13010,0
+OPXS.US,D,20250502,000000,6.35,6.6399,6.35,6.6,5479,0
+OPXS.US,D,20250505,000000,6.6,6.86,6.6,6.84,9000,0
+OPXS.US,D,20250506,000000,6.8604,6.94,6.73,6.93,7236,0
+OPXS.US,D,20250507,000000,6.93,6.9322,6.655,6.655,3871,0
+OPXS.US,D,20250508,000000,6.74,6.84,6.5641,6.66,15183,0
+OPXS.US,D,20250509,000000,6.65,6.96,6.58,6.7,17001,0
+OPXS.US,D,20250512,000000,6.9,7,6.69,6.85,35928,0
+OPXS.US,D,20250513,000000,7.76,8.09,7.35,7.841,117205,0
+OPXS.US,D,20250514,000000,8.19,8.43,7.9079,8.22,43781,0
+OPXS.US,D,20250515,000000,8.22,8.4299,8.05,8.16,29864,0
+OPXS.US,D,20250516,000000,8.15,8.45,8.085,8.43,15539,0
+OPXS.US,D,20250519,000000,8.45,8.87,8.375,8.5275,42070,0
+OPXS.US,D,20250520,000000,8.5266,8.65,8.25,8.25,7586,0
+OPXS.US,D,20250521,000000,8.23,8.34,7.8,7.92,91451,0
+OPXS.US,D,20250522,000000,8.11,8.4466,7.85,8.2,44884,0
+OPXS.US,D,20250523,000000,8.06,8.84,8.05,8.29,18816,0
+OPXS.US,D,20250527,000000,8.42,8.88,8.42,8.79,39226,0
+OPXS.US,D,20250528,000000,8.84,8.84,8.615,8.76,7478,0
+OPXS.US,D,20250529,000000,8.73,9.1412,8.7101,8.91,26466,0
+OPXS.US,D,20250530,000000,8.9,8.9099,8.35,8.53,34497,0
+OPXS.US,D,20250602,000000,8.68,8.87,8.5,8.63,39306,0
+OPXS.US,D,20250603,000000,8.69,9,8.5661,8.81,32498,0
+OPXS.US,D,20250604,000000,8.98,9.55,8.8332,9.45,115934,0
+OPXS.US,D,20250605,000000,9.66,9.83,9.1,9.21,63109,0
+OPXS.US,D,20250606,000000,9.25,9.64,9.0107,9.55,72109,0
+OPXS.US,D,20250609,000000,9.67,9.79,9.1,9.22,70988,0
+OPXS.US,D,20250610,000000,9.29,11.1999,9.29,10.31,209172,0
+OPXS.US,D,20250611,000000,10.33,10.77,9.75,10.01,109764,0
+OPXS.US,D,20250612,000000,10.14,10.2956,9.27,9.5,67038,0
+OPXS.US,D,20250613,000000,9.69,9.97,8.79,9.01,84570,0
+OPXS.US,D,20250616,000000,9.12,9.74,8.42,8.8,95603,0
+OPXS.US,D,20250617,000000,8.88,9.1899,8.855,9.075,30782,0
+OPXS.US,D,20250618,000000,9.07,10.45,8.8127,10.35,171299,0
+OPXS.US,D,20250620,000000,10.49,10.88,10.15,10.72,231281,0
+OPXS.US,D,20250623,000000,10.72,10.93,10.1125,10.5,89736,0
+OPXS.US,D,20250624,000000,10.71,11.0868,10.3,10.9,50026,0
+OPXS.US,D,20250625,000000,10.99,10.99,10.03,10.45,34865,0
+OPXS.US,D,20250626,000000,10.56,11.28,10.42,10.95,162848,0
+OPXS.US,D,20250627,000000,11.3,11.49,10.77,11.49,97824,0
+OPXS.US,D,20250630,000000,11.5,11.91,11.2501,11.49,131263,0
+OPXS.US,D,20250701,000000,11.38,12,11.26,11.74,48294,0
+OPXS.US,D,20250702,000000,11.84,11.84,11.3395,11.66,43341,0
+OPXS.US,D,20250703,000000,11.89,12.25,11.49,12.03,48652,0
+OPXS.US,D,20250707,000000,11.95,12.2,11.67,11.94,42535,0
+OPXS.US,D,20250708,000000,11.94,13,11.8,12.81,68188,0
+OPXS.US,D,20250709,000000,12.95,12.95,12.0201,12.45,38851,0
+OPXS.US,D,20250710,000000,12.58,12.76,11.72,12.07,30459,0
+OPXS.US,D,20250711,000000,11.64,11.8599,11.06,11.4,70690,0
+OPXS.US,D,20250714,000000,11.39,13.6099,11.37,12.95,190547,0
+OPXS.US,D,20250715,000000,13.1,13.87,12.6,13.68,80783,0
+OPXS.US,D,20250716,000000,13.88,14.5999,13.09,13.52,92931,0
+OPXS.US,D,20250717,000000,13.65,14,12,12.365,112402,0
+OPXS.US,D,20250718,000000,12.52,13.97,12.01,13.97,77847,0
+OPXS.US,D,20250721,000000,14.03,14.08,12.58,12.73,112763,0
+OPXS.US,D,20250722,000000,12.66,12.66,11.62,11.84,82652,0
+OPXS.US,D,20250723,000000,12.1,13.2,11.984,12.9,70559,0
+OPXS.US,D,20250724,000000,13,13.05,12.3618,12.59,47864,0
+OPXS.US,D,20250725,000000,12.42,12.48,11.62,12.11,50701,0
+OPXS.US,D,20250728,000000,12.2,12.99,12.0013,12.46,51495,0
+OPXS.US,D,20250729,000000,12.47,12.5,11.956,12.11,31137,0
+OPXS.US,D,20250730,000000,12.01,12.6199,11.7192,11.81,34388,0
+OPXS.US,D,20250731,000000,11.77,12.1695,11.7364,11.82,24776,0
+OPXS.US,D,20250801,000000,11.6,12.1999,10.95,11.55,52569,0
+OPXS.US,D,20250804,000000,11.51,12.19,10.97,11.95,52916,0
+OPXS.US,D,20250805,000000,12.06,13.07,11.9632,13,101017,0
+OPXS.US,D,20250806,000000,13.44,13.8,12.8,13.45,96308,0
+OPXS.US,D,20250807,000000,13.47,13.47,12.399,12.47,48411,0
+OPXS.US,D,20250808,000000,12.51,13.8,12.15,13.68,42652,0
+OPXS.US,D,20250811,000000,13.99,13.9999,12.45,12.84,91143,0
+OPXS.US,D,20250812,000000,12.94,12.94,11.47,12,91516,0
+OPXS.US,D,20250813,000000,12.03,12.94,12.02,12.15,58265,0
+OPXS.US,D,20250814,000000,12.01,12.38,11.55,11.72,34138,0
+OPXS.US,D,20250815,000000,12.21,12.37,11.65,11.75,26309,0
+OPXS.US,D,20250818,000000,11.8,11.8,11.04,11.17,67839,0
+OPXS.US,D,20250819,000000,10.92,10.9553,10.1001,10.41,217647,0
+OPXS.US,D,20250820,000000,10.35,11.07,10.31,10.97,19634,0
+OPXS.US,D,20250821,000000,10.74,10.98,10.2801,10.32,19806,0
+OPXS.US,D,20250822,000000,10.33,10.96,10.1,10.4,40092,0
+OPXS.US,D,20250825,000000,10.4,11.25,9.74,9.91,98073,0
+OPXS.US,D,20250826,000000,9.89,11.34,9.89,11.34,74365,0
+OPXS.US,D,20250827,000000,11.5,11.5,10.695,10.7,29204,0
+OPXS.US,D,20250828,000000,10.77,11.09,10.6,10.95,18923,0
+OPXS.US,D,20250829,000000,10.8,11.1,10.71,10.99,12973,0
+OPXS.US,D,20250902,000000,10.75,11.2137,10.75,11.01,24116,0
+OPXS.US,D,20250903,000000,11.06,11.8736,10.8,11.74,48452,0
+OPXS.US,D,20250904,000000,11.86,12,11.2023,11.55,38137,0
+OPXS.US,D,20250905,000000,11.67,11.83,11.089,11.57,27591,0
+OPXS.US,D,20250908,000000,11.69,11.69,11.05,11.22,45371,0
+OPXS.US,D,20250909,000000,11.21,11.67,11.07,11.65,34509,0
+OPXS.US,D,20250910,000000,11.7,11.7475,11.127,11.58,58640,0
+OPXS.US,D,20250911,000000,11.73,11.85,11.3201,11.84,38885,0
+OPXS.US,D,20250912,000000,11.73,12,11.5101,11.89,37595,0
+OPXS.US,D,20250915,000000,11.97,12.22,11.6501,12.08,22909,0
+OPXS.US,D,20250916,000000,12,12.18,11.8214,12.18,15947,0
+OPXS.US,D,20250917,000000,12.3,12.48,12.035,12.37,25342,0
+OPXS.US,D,20250918,000000,12.38,12.4007,12.2014,12.34,20998,0
+OPXS.US,D,20250919,000000,12.38,12.63,12.105,12.63,68631,0
+OPXS.US,D,20250922,000000,12.49,12.77,12.49,12.77,35724,0
+OPXS.US,D,20250923,000000,12.88,13.19,12.68,13.11,60148,0
+OPXS.US,D,20250924,000000,13.1,13.3499,12.78,13.16,18739,0
+OPXS.US,D,20250925,000000,13.21,13.21,12.335,12.57,40228,0
+OPXS.US,D,20250926,000000,12.88,13.101,12.475,13.08,31945,0
+OPXS.US,D,20250929,000000,13.14,13.14,12.7,12.97,23230,0
+OPXS.US,D,20250930,000000,12.93,13.25,12.6409,12.89,20351,0
+OPXS.US,D,20251001,000000,12.83,12.9312,12.43,12.45,24980,0
+OPXS.US,D,20251002,000000,12.46,12.92,12.24,12.6,44294,0
+OPXS.US,D,20251003,000000,12.87,12.96,12.45,12.75,42110,0
+OPXS.US,D,20251006,000000,12.93,14.04,12.83,13.46,84141,0
+OPXS.US,D,20251007,000000,13.63,13.9189,13.16,13.57,67924,0
+OPXS.US,D,20251008,000000,13.58,15.5499,13.58,15.4,114363,0
+OPXS.US,D,20251009,000000,16,17.7599,14.83,15.45,197082,0
+OPXS.US,D,20251010,000000,15.67,15.9999,13.89,14.23,91968,0
+OPXS.US,D,20251013,000000,14.5,15.28,14.26,15,71497,0
+OPXS.US,D,20251014,000000,14.56,14.79,14.44,14.58,25668,0
+OPXS.US,D,20251015,000000,14.88,15.174,14.61,15.075,34949,0
+OPXS.US,D,20251016,000000,15.33,16.73,15.08,15.53,130876,0
+OPXS.US,D,20251017,000000,16.07,16.46,14.9,15.58,86582,0
+OPXS.US,D,20251020,000000,15.93,16.91,15.8585,16.65,67492,0
+OPXS.US,D,20251021,000000,17,17.5815,16.27,17.32,97229,0
+OPXS.US,D,20251022,000000,17.76,17.76,15.1451,15.58,122289,0
+OPXS.US,D,20251023,000000,15.75,17.32,15.75,17.12,53391,0
+OPXS.US,D,20251024,000000,17.21,17.58,16.6131,17.04,86963,0
+OPXS.US,D,20251027,000000,17.09,17.62,16.66,17,58696,0
+OPXS.US,D,20251028,000000,17,17.52,16.66,17.09,31378,0
+OPXS.US,D,20251029,000000,17.19,17.44,16.75,16.98,25212,0
+OPXS.US,D,20251030,000000,16.76,17,15.91,16.36,47561,0
+OPXS.US,D,20251031,000000,16.5,17.38,16.1,17.23,66240,0
+OPXS.US,D,20251103,000000,17.29,17.29,16.44,16.96,36607,0
+OPXS.US,D,20251104,000000,16.42,16.82,16.2166,16.74,30113,0
+OPXS.US,D,20251105,000000,16.69,17.28,16.34,17.02,35024,0
+OPXS.US,D,20251106,000000,17,17.13,16.09,16.09,29459,0
+OPXS.US,D,20251107,000000,15.99,15.99,13.5,15.09,112491,0
+OPXS.US,D,20251110,000000,15.31,16.22,15.26,15.84,44517,0
+OPXS.US,D,20251111,000000,15.65,16.016,14.93,14.95,40825,0
+OPXS.US,D,20251112,000000,14.97,15.15,14.02,14.21,47135,0
+OPXS.US,D,20251113,000000,14.14,14.5,13.76,14.06,30454,0
+OPXS.US,D,20251114,000000,13.71,14.32,13.2616,14.065,46087,0
+OPXS.US,D,20251117,000000,14.01,14.3635,13.6301,13.87,23936,0
+OPXS.US,D,20251118,000000,13.65,14.17,13.32,13.79,25565,0
+OPXS.US,D,20251119,000000,13.67,14.115,13.1501,13.67,42005,0
+OPXS.US,D,20251120,000000,13.88,14.13,12.7,13.09,26251,0
+OPXS.US,D,20251121,000000,12.86,13.27,12.5,12.87,29366,0
+OPXS.US,D,20251124,000000,12.92,13.728,12.7701,13.565,21085,0
+OPXS.US,D,20251125,000000,13.58,13.96,13.44,13.94,23466,0
+OPXS.US,D,20251126,000000,13.9,14.7099,13.9,14.56,28595,0
+OPXS.US,D,20251128,000000,14.73,14.76,14.1,14.38,14196,0
+OPXS.US,D,20251201,000000,14.07,14.46,14.0001,14.28,11403,0
+OPXS.US,D,20251202,000000,14.29,14.46,14,14.36,26110,0
+OPXS.US,D,20251203,000000,14.25,14.67,14.21,14.36,26879,0
+OPXS.US,D,20251204,000000,14.3,15.09,14.3,15.07,24018,0
+OPXS.US,D,20251205,000000,15.09,15.09,14.3001,14.33,11634,0
+OPXS.US,D,20251208,000000,14.2,14.2,13.43,13.63,52608,0
+OPXS.US,D,20251209,000000,13.55,13.795,13.0864,13.64,33749,0
+OPXS.US,D,20251210,000000,13.53,14.48,13.28,14.17,92248,0
+OPXS.US,D,20251211,000000,13.6294,15.44,13.6294,15.32,86584,0
+OPXS.US,D,20251212,000000,15.18,15.28,14.18,15.26,46177,0
+OPXS.US,D,20251215,000000,15.26,15.26,14.01,14.21,32480,0
+OPXS.US,D,20251216,000000,14.28,14.7893,14.05,14.31,40871,0
+OPXS.US,D,20251217,000000,13.95,13.95,12.205,12.75,236981,0
+OPXS.US,D,20251218,000000,12.95,14.1,12.7601,13.6,43390,0
+OPXS.US,D,20251219,000000,13.7,14.055,13.4,13.62,34626,0
+OPXS.US,D,20251222,000000,13.86,14.26,13.38,14.11,43151,0
+OPXS.US,D,20251223,000000,14.02,14.54,13.9,14.29,14723,0
+OPXS.US,D,20251224,000000,14.31,14.71,13.865,13.96,74340,0
+OPXS.US,D,20251226,000000,14,14.7,13.98,14.07,47339,0
+OPXS.US,D,20251229,000000,13.86,14.5,13.79,14.23,51680,0
+OPXS.US,D,20251230,000000,14.24,14.3492,13.99,14.11,50563,0
+OPXS.US,D,20251231,000000,13.99,14.24,13.9,14.18,33688,0
+OPXS.US,D,20260102,000000,14.18,14.28,12.82,13.1,112348,0
+OPXS.US,D,20260105,000000,13.1,13.27,12.6801,13.22,47062,0
+OPXS.US,D,20260106,000000,13.2,13.58,12.86,13.35,69001,0
+OPXS.US,D,20260107,000000,13.36,13.75,13.14,13.31,84194,0
+OPXS.US,D,20260108,000000,13.54,14.92,13.06,14.74,154617,0
+OPXS.US,D,20260109,000000,14.8,15.8,14.6,15.08,105146,0
+OPXS.US,D,20260112,000000,15.04,15.275,14.09,14.9,78335,0
+OPXS.US,D,20260113,000000,15,15.15,14.7,15.09,35532,0
+OPXS.US,D,20260114,000000,15.2,15.4,14.9301,15.38,25265,0
+OPXS.US,D,20260115,000000,15.6,15.6,15.152,15.37,31994,0
+OPXS.US,D,20260116,000000,15.6,15.6,14.76,14.81,27409,0
+OPXS.US,D,20260120,000000,14.78,15.36,14.14,14.81,63241,0
+OPXS.US,D,20260121,000000,14.9,15.185,14.75,15.025,37120,0
+OPXS.US,D,20260122,000000,15.02,16.19,14.77,15.25,114976,0
+OPXS.US,D,20260123,000000,15.97,16,15,15.98,79322,0
+OPXS.US,D,20260126,000000,16.14,16.18,14.75,15.03,89114,0
+OPXS.US,D,20260127,000000,14.94,15.23,14.64,14.96,28129,0
+OPXS.US,D,20260128,000000,15.12,16.0243,14.9501,15.72,57485,0
+OPXS.US,D,20260129,000000,15.59,15.76,14.85,15.32,57910,0
+OPXS.US,D,20260130,000000,15.3,15.66,14.8,14.93,70030,0
+OPXS.US,D,20260202,000000,14.93,15.74,14.66,15.31,59783,0
+OPXS.US,D,20260203,000000,15.54,16,14.71,15.19,52784,0
+OPXS.US,D,20260204,000000,15.08,15.5857,14.16,14.56,52433,0
+OPXS.US,D,20260205,000000,14.22,14.645,13.5485,13.9,72370,0
+OPXS.US,D,20260206,000000,14,14.73,13.9406,14.45,46041,0
+OPXS.US,D,20260209,000000,14.33,15.39,13.81,15.125,40011,0
+OPXS.US,D,20260210,000000,15.12,15.3999,14.8225,15.11,27593,0
+OPXS.US,D,20260211,000000,14.1,14.75,13.425,14.4,83484,0
+OPXS.US,D,20260212,000000,14.23,14.605,14.06,14.29,39134,0
+OPXS.US,D,20260213,000000,14.27,14.7899,14.0139,14.665,52042,0
+OPXS.US,D,20260217,000000,14.49,14.54,12.9101,13.04,76655,0
+OPXS.US,D,20260218,000000,13.02,13.3999,12.59,12.6,49650,0
diff --git a/daily/us/nasdaq stocks/2/oric.us.txt b/daily/us/nasdaq stocks/2/oric.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..15a6510eb55ab79cfc411840adfbcf3a87bd12ee
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/oric.us.txt	
@@ -0,0 +1,1463 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ORIC.US,D,20200424,000000,26,26.85,24.26,25.77,3699300,0
+ORIC.US,D,20200427,000000,26.35,28.2,26,26.06,603400,0
+ORIC.US,D,20200428,000000,26.2,26.4999,24.67,25.68,764800,0
+ORIC.US,D,20200429,000000,26,26.91,25.5,26.32,320500,0
+ORIC.US,D,20200430,000000,26.1,27.5574,26,26.45,248400,0
+ORIC.US,D,20200501,000000,26.5,26.95,26,26.55,401000,0
+ORIC.US,D,20200504,000000,26.7,28,26.39,27.69,70672,0
+ORIC.US,D,20200505,000000,28.11,29.63,27.77,28.83,191845,0
+ORIC.US,D,20200506,000000,29,29.9957,28.5001,29.77,232321,0
+ORIC.US,D,20200507,000000,30.21,31.715,30,31.6,161360,0
+ORIC.US,D,20200508,000000,31.73,32.73,31.16,32.26,75085,0
+ORIC.US,D,20200511,000000,33.08,34.7,32.75,33.65,150971,0
+ORIC.US,D,20200512,000000,34.05,34.49,31.5801,33.37,170443,0
+ORIC.US,D,20200513,000000,32.59,33.75,29.13,30.94,539737,0
+ORIC.US,D,20200514,000000,30.48,34,30.47,33.97,330555,0
+ORIC.US,D,20200515,000000,33.46,34.5,31.41,32.65,396246,0
+ORIC.US,D,20200518,000000,33,33.5,31.46,31.88,62790,0
+ORIC.US,D,20200519,000000,31.92,33.25,31.64,31.8,168813,0
+ORIC.US,D,20200520,000000,32.25,33.13,28.5,28.7,141853,0
+ORIC.US,D,20200521,000000,29.15,30,28.0201,29.04,101943,0
+ORIC.US,D,20200522,000000,29,29.19,27.78,28.2,86011,0
+ORIC.US,D,20200526,000000,28.26,28.87,27.01,28.23,88415,0
+ORIC.US,D,20200527,000000,28.53,28.57,26.08,27.03,115011,0
+ORIC.US,D,20200528,000000,26.9,29,26.9,28.47,94653,0
+ORIC.US,D,20200529,000000,28.47,29.235,28,29.02,57732,0
+ORIC.US,D,20200601,000000,29.19,31,28.58,30.3,153301,0
+ORIC.US,D,20200602,000000,30.74,35.09,29.78,35.09,256002,0
+ORIC.US,D,20200603,000000,35.49,36.8974,34.1701,35.88,203943,0
+ORIC.US,D,20200604,000000,35.8,38.97,35.03,36.19,172171,0
+ORIC.US,D,20200605,000000,36.74,38.44,36.58,37.42,205403,0
+ORIC.US,D,20200608,000000,37.88,38.48,37.01,37.87,101651,0
+ORIC.US,D,20200609,000000,38.12,38.49,34.455,35.92,182775,0
+ORIC.US,D,20200610,000000,35.69,37.07,34.63,34.73,137373,0
+ORIC.US,D,20200611,000000,34.05,34.78,30.52,31.9,210821,0
+ORIC.US,D,20200612,000000,32.91,34.32,32.91,33.54,148909,0
+ORIC.US,D,20200615,000000,33.44,35.485,32.9,34.42,201254,0
+ORIC.US,D,20200616,000000,35.45,35.45,33.42,33.84,107214,0
+ORIC.US,D,20200617,000000,34.12,38,33.665,36.81,137503,0
+ORIC.US,D,20200618,000000,36.52,37.625,34.64,34.64,201057,0
+ORIC.US,D,20200619,000000,34.55,36.735,33.71,34.12,729236,0
+ORIC.US,D,20200622,000000,33.9,34.97,31.1,31.75,266144,0
+ORIC.US,D,20200623,000000,32.22,36.67,32.22,34.54,373948,0
+ORIC.US,D,20200624,000000,34.12,37.6545,34.12,36.4,298591,0
+ORIC.US,D,20200625,000000,36.58,40.67,36.4,38.12,290345,0
+ORIC.US,D,20200626,000000,37.83,38.72,34.31,34.89,1223357,0
+ORIC.US,D,20200629,000000,35.26,35.98,34.01,34.19,145846,0
+ORIC.US,D,20200630,000000,33.96,35.27,32.6,33.73,218889,0
+ORIC.US,D,20200701,000000,33.81,34.03,31,31.26,133492,0
+ORIC.US,D,20200702,000000,31.6,33.4606,29.52,29.93,126251,0
+ORIC.US,D,20200706,000000,30.35,30.75,28.2,28.6,128558,0
+ORIC.US,D,20200707,000000,28.29,29.19,25.4947,25.6,303652,0
+ORIC.US,D,20200708,000000,25.7,27.04,24.04,24.57,331698,0
+ORIC.US,D,20200709,000000,24.81,25.38,23.59,23.76,141478,0
+ORIC.US,D,20200710,000000,23.62,25.08,23.61,24.71,198173,0
+ORIC.US,D,20200713,000000,24.85,25.43,23.5,24.3,185540,0
+ORIC.US,D,20200714,000000,24.29,25.43,22.37,23.13,189025,0
+ORIC.US,D,20200715,000000,23.3,24.725,23.24,23.9,102231,0
+ORIC.US,D,20200716,000000,23.69,23.95,23.0602,23.6,102540,0
+ORIC.US,D,20200717,000000,23.34,25.22,23.29,25.18,367868,0
+ORIC.US,D,20200720,000000,25.06,28.21,24.71,27.7,190509,0
+ORIC.US,D,20200721,000000,28,28.75,25.15,25.72,354784,0
+ORIC.US,D,20200722,000000,25.51,27.17,25.25,25.62,98727,0
+ORIC.US,D,20200723,000000,25.32,25.57,22.51,23.55,191487,0
+ORIC.US,D,20200724,000000,23.39,24.48,21.8501,22.1,109691,0
+ORIC.US,D,20200727,000000,22.12,23.47,21.3,21.66,152746,0
+ORIC.US,D,20200728,000000,21.45,23.7998,21.45,23.66,238086,0
+ORIC.US,D,20200729,000000,23.81,24.39,21.25,21.47,217176,0
+ORIC.US,D,20200730,000000,21.27,22.89,20.14,21.02,149385,0
+ORIC.US,D,20200731,000000,21.02,21.32,19.85,20.07,111464,0
+ORIC.US,D,20200803,000000,20.8,22.3999,20.31,22.05,116889,0
+ORIC.US,D,20200804,000000,21.65,22.9,21.3601,22.55,42929,0
+ORIC.US,D,20200805,000000,22.8,23.935,21.745,22.25,84215,0
+ORIC.US,D,20200806,000000,23.03,26.575,22.8,25.38,397910,0
+ORIC.US,D,20200807,000000,25.3,26.91,24.67,25.69,201513,0
+ORIC.US,D,20200810,000000,25.83,26.185,25.2,25.35,123080,0
+ORIC.US,D,20200811,000000,25.28,25.9599,24.5,25.42,164312,0
+ORIC.US,D,20200812,000000,25.26,25.735,24.56,25.56,170987,0
+ORIC.US,D,20200813,000000,26.24,26.485,25.27,25.46,89318,0
+ORIC.US,D,20200814,000000,25.23,25.83,25.21,25.72,108656,0
+ORIC.US,D,20200817,000000,25.51,26.63,25.25,26.35,114668,0
+ORIC.US,D,20200818,000000,26.48,26.48,25.205,26.14,64566,0
+ORIC.US,D,20200819,000000,26.29,26.3,25.08,25.34,85307,0
+ORIC.US,D,20200820,000000,25.26,25.31,23.98,24.81,88450,0
+ORIC.US,D,20200821,000000,24.99,25.015,23.9,24.29,71114,0
+ORIC.US,D,20200824,000000,24.22,24.36,22.535,23.25,108761,0
+ORIC.US,D,20200825,000000,23.19,24.96,23.125,24.02,56241,0
+ORIC.US,D,20200826,000000,24.33,25.15,23.3395,23.58,74795,0
+ORIC.US,D,20200827,000000,23.58,23.8,22.54,23.26,62156,0
+ORIC.US,D,20200828,000000,23.24,24.495,23.23,24.42,96614,0
+ORIC.US,D,20200831,000000,24.36,25.56,23.8901,25.05,124179,0
+ORIC.US,D,20200901,000000,25.2,25.875,24.36,25.68,53031,0
+ORIC.US,D,20200902,000000,25.68,25.75,24.69,25.43,46082,0
+ORIC.US,D,20200903,000000,25.4,25.4,24.29,24.52,65224,0
+ORIC.US,D,20200904,000000,24.82,25.22,23.61,24.31,51242,0
+ORIC.US,D,20200908,000000,24.02,25.44,23.7,24.5,36666,0
+ORIC.US,D,20200909,000000,24.71,25.01,23.78,24.38,72958,0
+ORIC.US,D,20200910,000000,24.37,24.65,22,22.2,97430,0
+ORIC.US,D,20200911,000000,22.28,22.72,20.21,20.3,100143,0
+ORIC.US,D,20200914,000000,20.58,22.53,20.16,21.87,189231,0
+ORIC.US,D,20200915,000000,22.32,22.5,21.45,21.65,55374,0
+ORIC.US,D,20200916,000000,21.66,22.075,21.64,21.89,47676,0
+ORIC.US,D,20200917,000000,21.8,22.24,21.235,21.65,73844,0
+ORIC.US,D,20200918,000000,22.05,22.05,20.02,20.59,139466,0
+ORIC.US,D,20200921,000000,20.21,20.78,18.6,19.75,110990,0
+ORIC.US,D,20200922,000000,19.76,20.37,19.315,20.37,51396,0
+ORIC.US,D,20200923,000000,20.12,20.91,19.47,20,96133,0
+ORIC.US,D,20200924,000000,20.07,20.07,18.89,19.5,55012,0
+ORIC.US,D,20200925,000000,19.28,20.45,19.26,19.76,50032,0
+ORIC.US,D,20200928,000000,19.75,20.08,19.55,19.7,62636,0
+ORIC.US,D,20200929,000000,19.94,24,19.9,23.12,152960,0
+ORIC.US,D,20200930,000000,23.32,25.345,21.69,25.01,227239,0
+ORIC.US,D,20201001,000000,25.3,25.475,23.6,23.76,106160,0
+ORIC.US,D,20201002,000000,23.77,23.86,21.73,23.47,96079,0
+ORIC.US,D,20201005,000000,23.55,24.42,23,23.6,54455,0
+ORIC.US,D,20201006,000000,23.76,24.39,22.49,23.68,56244,0
+ORIC.US,D,20201007,000000,23.67,24.95,21.74,24.12,65785,0
+ORIC.US,D,20201008,000000,24.34,26.47,24.17,25.79,88474,0
+ORIC.US,D,20201009,000000,25.86,26.49,23.56,25.45,85900,0
+ORIC.US,D,20201012,000000,25.52,25.52,22.92,23.28,58309,0
+ORIC.US,D,20201013,000000,23.16,23.73,22.48,22.86,48593,0
+ORIC.US,D,20201014,000000,23.42,23.56,21.2,21.75,78584,0
+ORIC.US,D,20201015,000000,22.05,23.5,22.05,23.35,44728,0
+ORIC.US,D,20201016,000000,23.1,24.75,22.55,24.59,61507,0
+ORIC.US,D,20201019,000000,24.79,25.09,23.52,24.26,102263,0
+ORIC.US,D,20201020,000000,25.34,25.61,24.09,25.08,153582,0
+ORIC.US,D,20201021,000000,25,25,21.41,21.52,485776,0
+ORIC.US,D,20201022,000000,21.26,22,19.22,20.32,347443,0
+ORIC.US,D,20201023,000000,21.4,21.52,20.13,21.24,136784,0
+ORIC.US,D,20201026,000000,20.02,21.05,20,20.33,166168,0
+ORIC.US,D,20201027,000000,20.39,22.89,20.39,22.61,131329,0
+ORIC.US,D,20201028,000000,22.52,22.52,20.26,20.5,67152,0
+ORIC.US,D,20201029,000000,20.56,22.62,20.22,22,104387,0
+ORIC.US,D,20201030,000000,21.26,22.43,21.194,21.5,54913,0
+ORIC.US,D,20201102,000000,21.67,21.685,20.07,20.85,166583,0
+ORIC.US,D,20201103,000000,21.33,21.915,20.1,21.81,141349,0
+ORIC.US,D,20201104,000000,22.12,23.88,21.89,23.12,84010,0
+ORIC.US,D,20201105,000000,22.59,24.405,20.08,24.02,76651,0
+ORIC.US,D,20201106,000000,23.66,24.97,23.35,24.01,110628,0
+ORIC.US,D,20201109,000000,24.52,24.63,23.6,24.15,80354,0
+ORIC.US,D,20201110,000000,24.22,25,23.52,24.14,108651,0
+ORIC.US,D,20201111,000000,22.2,24.98,21.865,24.7,229156,0
+ORIC.US,D,20201112,000000,24.31,25.3,23.63,24,269730,0
+ORIC.US,D,20201113,000000,24.5,26,21.13,24.01,2073427,0
+ORIC.US,D,20201116,000000,24.54,25.55,23.66,24.99,257950,0
+ORIC.US,D,20201117,000000,25.14,25.97,24.255,25.14,238541,0
+ORIC.US,D,20201118,000000,25.1,28.6,24.85,26,409270,0
+ORIC.US,D,20201119,000000,26,29.98,25.91,29.67,311667,0
+ORIC.US,D,20201120,000000,29.28,31.5,28.9,31.19,360539,0
+ORIC.US,D,20201123,000000,31.68,33.02,30.24,31.6,366748,0
+ORIC.US,D,20201124,000000,31.73,32.4,30.01,31.02,274036,0
+ORIC.US,D,20201125,000000,30.94,31.14,27.26,28.32,234321,0
+ORIC.US,D,20201127,000000,28.32,32.69,28.32,31.78,165623,0
+ORIC.US,D,20201130,000000,31.01,34.85,31.01,33.91,524071,0
+ORIC.US,D,20201201,000000,34.12,35.9837,33.82,34.13,194095,0
+ORIC.US,D,20201202,000000,33.56,36.06,31.46,35.3,183020,0
+ORIC.US,D,20201203,000000,35.49,37.92,34.91,35.66,174892,0
+ORIC.US,D,20201204,000000,35.76,36.98,35.32,35.97,121782,0
+ORIC.US,D,20201207,000000,35.57,37.47,35.57,36.32,178041,0
+ORIC.US,D,20201208,000000,36.32,36.32,34.985,35.99,181961,0
+ORIC.US,D,20201209,000000,35.99,36.4,33.62,34.61,173731,0
+ORIC.US,D,20201210,000000,34.27,37.05,33.8134,35.7,217231,0
+ORIC.US,D,20201211,000000,35.67,36.18,31.905,33.23,253119,0
+ORIC.US,D,20201214,000000,33.34,38.03,33.34,35.77,496568,0
+ORIC.US,D,20201215,000000,36.4,36.4,34.49,34.84,265967,0
+ORIC.US,D,20201216,000000,34.83,39.75,34.49,35.39,410316,0
+ORIC.US,D,20201217,000000,35.39,36.9,35.01,36.6,347994,0
+ORIC.US,D,20201218,000000,36.65,40.81,36.065,37.65,2622366,0
+ORIC.US,D,20201221,000000,36.45,40.43,35.1882,38.8,240893,0
+ORIC.US,D,20201222,000000,39.83,39.83,37.54,38.45,329883,0
+ORIC.US,D,20201223,000000,38.71,39.61,36.51,39.14,206629,0
+ORIC.US,D,20201224,000000,37.57,40.29,36.63,39.8,75892,0
+ORIC.US,D,20201228,000000,40.44,40.72,38.49,39.34,293399,0
+ORIC.US,D,20201229,000000,39.28,40.3785,38.25,39.52,229621,0
+ORIC.US,D,20201230,000000,39.64,39.64,36.47,36.67,500888,0
+ORIC.US,D,20201231,000000,36.56,37.16,30.5891,33.85,376576,0
+ORIC.US,D,20210104,000000,34,34.4259,32.025,33.33,179393,0
+ORIC.US,D,20210105,000000,33.06,34.18,31.76,32.17,80687,0
+ORIC.US,D,20210106,000000,32.12,33.2,31.1,31.71,188243,0
+ORIC.US,D,20210107,000000,32.05,33.5,31.57,32.78,210235,0
+ORIC.US,D,20210108,000000,32.74,33.48,30.89,31.26,504532,0
+ORIC.US,D,20210111,000000,33.47,34,31.3,31.78,416612,0
+ORIC.US,D,20210112,000000,32.05,32.14,31.07,31.63,242565,0
+ORIC.US,D,20210113,000000,31.63,32.33,31.03,31.47,339063,0
+ORIC.US,D,20210114,000000,32.365,33.51,31.41,33.5,625419,0
+ORIC.US,D,20210115,000000,33.5,36.31,32.47,36.09,1087343,0
+ORIC.US,D,20210119,000000,36.84,39.45,35.11,36.85,978472,0
+ORIC.US,D,20210120,000000,36.93,37.8895,33.765,33.97,344823,0
+ORIC.US,D,20210121,000000,33.88,34.435,31.85,32.69,414165,0
+ORIC.US,D,20210122,000000,32.23,33.465,30.8,33,491466,0
+ORIC.US,D,20210125,000000,31.69,33.8796,31.3675,32.73,266515,0
+ORIC.US,D,20210126,000000,33.05,34.9,32.96,33.27,256394,0
+ORIC.US,D,20210127,000000,32.55,32.81,30.33,31.39,501907,0
+ORIC.US,D,20210128,000000,31.23,31.59,29.46,30.5,209755,0
+ORIC.US,D,20210129,000000,30.76,31.55,28.81,29.32,129151,0
+ORIC.US,D,20210201,000000,30.09,30.24,28.68,29.83,84693,0
+ORIC.US,D,20210202,000000,30.15,31.26,29.21,30.82,169852,0
+ORIC.US,D,20210203,000000,30.82,32.61,30.44,31.77,129287,0
+ORIC.US,D,20210204,000000,31.85,34.74,31.4,34,246767,0
+ORIC.US,D,20210205,000000,34,34.45,33.0601,33.77,190686,0
+ORIC.US,D,20210208,000000,33.99,34.73,33.01,34,248781,0
+ORIC.US,D,20210209,000000,34.76,35,33.45,34.73,177234,0
+ORIC.US,D,20210210,000000,34.8,35.32,32.32,33.92,148387,0
+ORIC.US,D,20210211,000000,34.74,34.74,32.31,33.02,102003,0
+ORIC.US,D,20210212,000000,33,34.37,31.34,32.99,61752,0
+ORIC.US,D,20210216,000000,33.13,34.4499,31.78,32.69,124798,0
+ORIC.US,D,20210217,000000,32.29,34.33,31.35,33.78,129121,0
+ORIC.US,D,20210218,000000,33.61,35.23,32.3,34.3,158233,0
+ORIC.US,D,20210219,000000,34.19,35.31,33.63,34.11,131708,0
+ORIC.US,D,20210222,000000,33.95,36.03,32.2,35.72,236309,0
+ORIC.US,D,20210223,000000,34.085,36.17,34.085,35.88,191646,0
+ORIC.US,D,20210224,000000,35.89,36.895,34.395,34.78,165635,0
+ORIC.US,D,20210225,000000,34.29,35.76,32.52,34.88,117174,0
+ORIC.US,D,20210226,000000,35.18,35.18,32.01,32.4,319496,0
+ORIC.US,D,20210301,000000,32.68,36.65,32.68,35.67,191664,0
+ORIC.US,D,20210302,000000,35,35.98,33.96,34.29,236272,0
+ORIC.US,D,20210303,000000,34.37,37,32.57,36.24,233374,0
+ORIC.US,D,20210304,000000,36.29,36.98,33.58,34.48,164292,0
+ORIC.US,D,20210305,000000,35.29,35.29,30.14,32.58,294381,0
+ORIC.US,D,20210308,000000,32.58,35.29,32.05,32.25,156421,0
+ORIC.US,D,20210309,000000,32.58,35.57,32.58,35.42,104237,0
+ORIC.US,D,20210310,000000,35.91,36.6,34.44,34.65,125027,0
+ORIC.US,D,20210311,000000,35.15,35.15,31.85,32.07,209759,0
+ORIC.US,D,20210312,000000,31.58,31.58,29.66,30.57,251400,0
+ORIC.US,D,20210315,000000,30.8,30.8,27.86,28.36,275804,0
+ORIC.US,D,20210316,000000,28.52,29.34,27.1,28.19,139183,0
+ORIC.US,D,20210317,000000,28.15,29.1,27.22,28.81,241948,0
+ORIC.US,D,20210318,000000,29.31,29.31,26.24,26.84,246950,0
+ORIC.US,D,20210319,000000,26.74,27.29,25.05,26.45,1777129,0
+ORIC.US,D,20210322,000000,25.78,27.14,25.28,25.71,216079,0
+ORIC.US,D,20210323,000000,25.4,25.66,23.4,24.08,355619,0
+ORIC.US,D,20210324,000000,24.31,25.89,23.53,24.12,281104,0
+ORIC.US,D,20210325,000000,25.87,26.345,24,24.38,301852,0
+ORIC.US,D,20210326,000000,24.68,24.955,22.75,23.75,269369,0
+ORIC.US,D,20210329,000000,23.4,23.98,22.35,23.77,388739,0
+ORIC.US,D,20210330,000000,23.77,24.97,22.79,23.67,233804,0
+ORIC.US,D,20210331,000000,24.01,25.06,23.63,24.5,439837,0
+ORIC.US,D,20210401,000000,24.72,25.46,22.91,23.22,183091,0
+ORIC.US,D,20210405,000000,23.5,24.69,23.23,24.32,211456,0
+ORIC.US,D,20210406,000000,24.31,24.33,22.11,22.27,161669,0
+ORIC.US,D,20210407,000000,22.28,22.93,21.67,21.74,291145,0
+ORIC.US,D,20210408,000000,22.01,23.21,21.66,23.19,313383,0
+ORIC.US,D,20210409,000000,23.21,23.21,21.49,21.57,334190,0
+ORIC.US,D,20210412,000000,21.53,22.205,19.44,19.69,219040,0
+ORIC.US,D,20210413,000000,19.99,20.36,18.945,19.72,188239,0
+ORIC.US,D,20210414,000000,19.78,21.76,19.37,21.29,226163,0
+ORIC.US,D,20210415,000000,22.05,22.05,21.005,21.91,160027,0
+ORIC.US,D,20210416,000000,21.93,21.93,20.735,21.33,162729,0
+ORIC.US,D,20210419,000000,21.14,21.56,20.43,21.05,114411,0
+ORIC.US,D,20210420,000000,21.135,21.5,20.016,21.02,73747,0
+ORIC.US,D,20210421,000000,21.01,22.04,20.6,21.99,117961,0
+ORIC.US,D,20210422,000000,22.08,23.89,21.63,23.1,250512,0
+ORIC.US,D,20210423,000000,23.11,23.855,22.46,23.14,175185,0
+ORIC.US,D,20210426,000000,23.12,24.61,23.12,24.45,249043,0
+ORIC.US,D,20210427,000000,24.78,24.86,23.51,24.01,227621,0
+ORIC.US,D,20210428,000000,24,25.29,24,24.77,390955,0
+ORIC.US,D,20210429,000000,24.92,25.05,24.03,24.68,126177,0
+ORIC.US,D,20210430,000000,24.35,25.6,24,24.13,110144,0
+ORIC.US,D,20210503,000000,24.17,24.775,23.74,24.43,85695,0
+ORIC.US,D,20210504,000000,24.37,24.37,23.52,23.69,226569,0
+ORIC.US,D,20210505,000000,23.66,24.28,23.2,23.39,166599,0
+ORIC.US,D,20210506,000000,23.3,24.33,22.97,23.87,125784,0
+ORIC.US,D,20210507,000000,24.09,24.78,22.9,23.88,171658,0
+ORIC.US,D,20210510,000000,24.12,24.12,22.34,22.44,159393,0
+ORIC.US,D,20210511,000000,21.87,25.51,21.09,24.81,185195,0
+ORIC.US,D,20210512,000000,24.58,25.2,24,24.16,128897,0
+ORIC.US,D,20210513,000000,24.4,25.35,23.94,24.24,140321,0
+ORIC.US,D,20210514,000000,24.3,26,24.3,25.34,215761,0
+ORIC.US,D,20210517,000000,25.1,25.46,24.6,25,146851,0
+ORIC.US,D,20210518,000000,25.12,26.23,24.42,24.81,136873,0
+ORIC.US,D,20210519,000000,24.36,24.98,23.38,23.9,91442,0
+ORIC.US,D,20210520,000000,23.94,25.27,23.89,25.07,126578,0
+ORIC.US,D,20210521,000000,24.755,25.405,24.43,25,92101,0
+ORIC.US,D,20210524,000000,25,25.36,22.47,22.66,122734,0
+ORIC.US,D,20210525,000000,23.02,23.49,22.185,22.51,152271,0
+ORIC.US,D,20210526,000000,22.74,24.185,22.67,23.97,91937,0
+ORIC.US,D,20210527,000000,24.3,25.21,23.93,24.66,142904,0
+ORIC.US,D,20210528,000000,24.82,25.21,22.83,22.85,115042,0
+ORIC.US,D,20210601,000000,22.85,23.72,22.18,23.04,125800,0
+ORIC.US,D,20210602,000000,23.17,23.17,21,21.5,308629,0
+ORIC.US,D,20210603,000000,22,22.6,20.1,20.37,303235,0
+ORIC.US,D,20210604,000000,20.58,20.58,18.795,19.42,306428,0
+ORIC.US,D,20210607,000000,19.49,22.31,19.49,21.81,277731,0
+ORIC.US,D,20210608,000000,21.7,22.15,19.3201,19.84,267498,0
+ORIC.US,D,20210609,000000,19.96,20.09,19.4,19.6,186095,0
+ORIC.US,D,20210610,000000,19.67,20.28,19.46,19.95,142990,0
+ORIC.US,D,20210611,000000,20.11,20.11,19.09,19.52,150060,0
+ORIC.US,D,20210614,000000,19.47,20.16,18.97,19.71,253741,0
+ORIC.US,D,20210615,000000,19.8,19.84,18.72,18.8,175448,0
+ORIC.US,D,20210616,000000,18.84,19.13,18.18,19.03,304946,0
+ORIC.US,D,20210617,000000,18.87,19.63,18.64,19.48,185515,0
+ORIC.US,D,20210618,000000,18.96,20.49,18.96,19.98,557195,0
+ORIC.US,D,20210621,000000,20.11,20.12,18.76,18.9,166758,0
+ORIC.US,D,20210622,000000,19.1,19.1,17.8601,18.44,260640,0
+ORIC.US,D,20210623,000000,18.66,18.9,17.84,17.94,180935,0
+ORIC.US,D,20210624,000000,18.24,18.775,18,18.15,225437,0
+ORIC.US,D,20210625,000000,18.41,19.2,17.78,18.7,1697053,0
+ORIC.US,D,20210628,000000,19.2,19.38,17.72,18.04,199310,0
+ORIC.US,D,20210629,000000,18.25,18.495,16.92,17.37,287726,0
+ORIC.US,D,20210630,000000,17.51,17.88,16.93,17.69,215662,0
+ORIC.US,D,20210701,000000,17.85,18.25,17.21,18.19,192471,0
+ORIC.US,D,20210702,000000,18.13,18.37,17.665,18,171627,0
+ORIC.US,D,20210706,000000,19.52,19.52,18.08,18.09,257829,0
+ORIC.US,D,20210707,000000,18.48,18.7,17.67,18.47,247631,0
+ORIC.US,D,20210708,000000,17.91,18.76,17.62,17.79,143492,0
+ORIC.US,D,20210709,000000,17.81,18.6,17.4,18.57,111085,0
+ORIC.US,D,20210712,000000,18.66,18.8,18.22,18.49,200416,0
+ORIC.US,D,20210713,000000,18.5,20.54,18.22,20.46,455745,0
+ORIC.US,D,20210714,000000,20.31,20.31,17.75,19.11,381995,0
+ORIC.US,D,20210715,000000,19,19.49,18.57,19.35,330606,0
+ORIC.US,D,20210716,000000,19.26,19.85,19.2,19.45,165558,0
+ORIC.US,D,20210719,000000,19.1,19.85,18.82,19.43,153110,0
+ORIC.US,D,20210720,000000,19.62,20.1,19.18,19.83,230920,0
+ORIC.US,D,20210721,000000,19.97,20.23,18.0738,18.4,148243,0
+ORIC.US,D,20210722,000000,18.21,18.58,17.645,17.71,126162,0
+ORIC.US,D,20210723,000000,17.72,17.79,16.75,17.25,218573,0
+ORIC.US,D,20210726,000000,17.3,17.5,16.575,16.69,98281,0
+ORIC.US,D,20210727,000000,16.72,17.385,15.965,17.06,122461,0
+ORIC.US,D,20210728,000000,17.05,18.03,17.01,17.89,99764,0
+ORIC.US,D,20210729,000000,17.95,18.2,17.16,17.21,71124,0
+ORIC.US,D,20210730,000000,17.15,17.5168,16.5,16.65,76624,0
+ORIC.US,D,20210802,000000,16.72,17.26,16.58,16.61,112529,0
+ORIC.US,D,20210803,000000,16.78,16.78,15.67,15.99,125979,0
+ORIC.US,D,20210804,000000,15.75,16.69,15.75,15.9,149242,0
+ORIC.US,D,20210805,000000,16.03,17.01,15.81,17.01,141659,0
+ORIC.US,D,20210806,000000,16.91,17.19,16.13,16.26,99081,0
+ORIC.US,D,20210809,000000,16.22,16.59,16.22,16.4,160719,0
+ORIC.US,D,20210810,000000,16.36,17.01,16.2,16.77,194105,0
+ORIC.US,D,20210811,000000,17.02,18.19,16.21,17.94,262353,0
+ORIC.US,D,20210812,000000,17.82,19.63,17.6893,19.15,197203,0
+ORIC.US,D,20210813,000000,19.25,19.26,18.3,18.63,196260,0
+ORIC.US,D,20210816,000000,18.81,19.25,18.44,18.89,102904,0
+ORIC.US,D,20210817,000000,18.74,19.89,18.64,19.76,129442,0
+ORIC.US,D,20210818,000000,19.68,19.78,18.86,19.01,84342,0
+ORIC.US,D,20210819,000000,18.78,19.54,18.25,18.91,143165,0
+ORIC.US,D,20210820,000000,18.79,19.71,18.5,19.36,242742,0
+ORIC.US,D,20210823,000000,19.52,20.59,19.21,20.45,268874,0
+ORIC.US,D,20210824,000000,20.5,20.545,19.93,20.02,119973,0
+ORIC.US,D,20210825,000000,19.88,20.7,19.2487,20.07,125580,0
+ORIC.US,D,20210826,000000,19.78,20.9848,18.74,20.75,161749,0
+ORIC.US,D,20210827,000000,20.83,22.65,20.22,22.5,241881,0
+ORIC.US,D,20210830,000000,22.52,23.98,22.02,22.2,173441,0
+ORIC.US,D,20210831,000000,22.07,22.19,21.2701,22.09,84033,0
+ORIC.US,D,20210901,000000,22.31,23.13,22.235,22.85,95534,0
+ORIC.US,D,20210902,000000,22.97,23.94,22.54,23.52,133105,0
+ORIC.US,D,20210903,000000,23.6,23.77,22.52,23,106044,0
+ORIC.US,D,20210907,000000,23.01,25.48,22.84,24.94,227549,0
+ORIC.US,D,20210908,000000,24.82,25.15,23.03,23.57,127350,0
+ORIC.US,D,20210909,000000,23.63,24.61,23.4,23.81,162095,0
+ORIC.US,D,20210910,000000,23.8,25.2368,23,24.88,149782,0
+ORIC.US,D,20210913,000000,24.83,25.33,24.13,24.35,188176,0
+ORIC.US,D,20210914,000000,24.58,25.36,24.53,24.96,115163,0
+ORIC.US,D,20210915,000000,25,25.25,24.37,25.06,147798,0
+ORIC.US,D,20210916,000000,25.25,25.25,23.7,24.57,175622,0
+ORIC.US,D,20210917,000000,26,26.7,24.8,25.22,1587523,0
+ORIC.US,D,20210920,000000,25,25.34,23.15,24.54,281708,0
+ORIC.US,D,20210921,000000,25.11,25.485,22.93,23.99,252859,0
+ORIC.US,D,20210922,000000,23.97,25,23.63,24.03,168869,0
+ORIC.US,D,20210923,000000,24,25,23.69,24.4,99195,0
+ORIC.US,D,20210924,000000,24.15,24.5,23.41,23.74,93649,0
+ORIC.US,D,20210927,000000,23.83,24.43,22.755,23,195860,0
+ORIC.US,D,20210928,000000,22.86,23.25,22.05,22.66,130974,0
+ORIC.US,D,20210929,000000,23.09,23.2,20.48,20.55,281834,0
+ORIC.US,D,20210930,000000,20.57,21.21,20.57,20.91,185937,0
+ORIC.US,D,20211001,000000,20.87,21.18,19.82,20.3,286152,0
+ORIC.US,D,20211004,000000,20.19,20.61,19.71,19.89,209741,0
+ORIC.US,D,20211005,000000,19.9,20.91,19.56,19.72,247406,0
+ORIC.US,D,20211006,000000,19.5,19.845,18.66,19.02,212319,0
+ORIC.US,D,20211007,000000,17.75,17.825,11.91,12.28,2782766,0
+ORIC.US,D,20211008,000000,12.28,15.9,12.05,15.46,2519499,0
+ORIC.US,D,20211011,000000,15.5,16.24,14.2653,15.28,493367,0
+ORIC.US,D,20211012,000000,15.34,16.45,15,16.4,244425,0
+ORIC.US,D,20211013,000000,16.35,16.59,15.88,16.32,173433,0
+ORIC.US,D,20211014,000000,16.18,16.7846,16.16,16.4,289596,0
+ORIC.US,D,20211015,000000,16.6,16.84,16.18,16.23,254458,0
+ORIC.US,D,20211018,000000,16.24,16.2694,15.11,15.25,174238,0
+ORIC.US,D,20211019,000000,15.34,15.54,14.95,14.95,230562,0
+ORIC.US,D,20211020,000000,14.93,15.12,14.51,14.94,105589,0
+ORIC.US,D,20211021,000000,15,15.49,14.52,15.11,191115,0
+ORIC.US,D,20211022,000000,15.06,15.11,14.34,14.9,160583,0
+ORIC.US,D,20211025,000000,14.88,15.19,14.44,14.89,108407,0
+ORIC.US,D,20211026,000000,14.82,15.1054,14.52,14.61,121287,0
+ORIC.US,D,20211027,000000,14.57,14.885,13.89,14.83,113427,0
+ORIC.US,D,20211028,000000,14.73,15.315,14.41,14.95,386466,0
+ORIC.US,D,20211029,000000,14.98,15.22,14.52,14.64,117349,0
+ORIC.US,D,20211101,000000,14.54,15.31,14.5098,15.28,205471,0
+ORIC.US,D,20211102,000000,15.2,15.58,14.83,15.5,109201,0
+ORIC.US,D,20211103,000000,15.18,16.17,15.02,16.11,159055,0
+ORIC.US,D,20211104,000000,16.16,16.5,15.62,15.96,127024,0
+ORIC.US,D,20211105,000000,15.61,16.7,15.605,16.26,159195,0
+ORIC.US,D,20211108,000000,16.27,16.89,15.8,16.07,180941,0
+ORIC.US,D,20211109,000000,16.49,18.58,16.445,17.42,409367,0
+ORIC.US,D,20211110,000000,17.67,18.385,16.91,17.19,138296,0
+ORIC.US,D,20211111,000000,17.28,18.06,16.79,17.73,115647,0
+ORIC.US,D,20211112,000000,17.52,18.29,16.5223,17.62,81353,0
+ORIC.US,D,20211115,000000,17.62,17.99,17.44,17.54,74483,0
+ORIC.US,D,20211116,000000,17.44,17.63,17.15,17.27,96939,0
+ORIC.US,D,20211117,000000,17.11,17.59,16.58,17.3,92914,0
+ORIC.US,D,20211118,000000,17.31,17.575,16.045,16.59,159199,0
+ORIC.US,D,20211119,000000,16.48,17.02,16.17,16.5,84404,0
+ORIC.US,D,20211122,000000,16.46,16.73,15.57,15.68,113055,0
+ORIC.US,D,20211123,000000,15.57,16.85,15.21,15.62,163106,0
+ORIC.US,D,20211124,000000,15.52,15.97,14.8,15,182892,0
+ORIC.US,D,20211126,000000,14.66,14.91,13.785,14.33,88039,0
+ORIC.US,D,20211129,000000,14.44,14.9,13.39,13.47,158182,0
+ORIC.US,D,20211130,000000,13.17,14.175,12.93,13.84,125513,0
+ORIC.US,D,20211201,000000,14.03,14.76,13.3,13.36,171388,0
+ORIC.US,D,20211202,000000,13.32,13.84,12.725,13.72,117010,0
+ORIC.US,D,20211203,000000,13.93,14.29,13.25,14.11,172935,0
+ORIC.US,D,20211206,000000,14.19,14.82,13.77,14.49,233986,0
+ORIC.US,D,20211207,000000,14.77,15.59,14.77,15.1,92917,0
+ORIC.US,D,20211208,000000,15.35,15.99,14.64,15.11,175624,0
+ORIC.US,D,20211209,000000,15.21,15.26,14.27,14.52,138996,0
+ORIC.US,D,20211210,000000,14.41,14.93,14.145,14.41,138938,0
+ORIC.US,D,20211213,000000,14.65,14.72,12.71,12.78,274551,0
+ORIC.US,D,20211214,000000,12.78,12.78,11.68,12.01,349144,0
+ORIC.US,D,20211215,000000,11.88,12.92,11.28,12.89,341802,0
+ORIC.US,D,20211216,000000,12.85,13.395,12.6735,12.82,161210,0
+ORIC.US,D,20211217,000000,12.74,15.28,12.22,14.98,527234,0
+ORIC.US,D,20211220,000000,14.62,16.5,14.35,16.07,316196,0
+ORIC.US,D,20211221,000000,15.88,16.805,15.87,16.72,289444,0
+ORIC.US,D,20211222,000000,16.255,17.03,16.13,16.57,176939,0
+ORIC.US,D,20211223,000000,16.5,17.26,16.1,16.84,130730,0
+ORIC.US,D,20211227,000000,16.78,16.78,15.74,15.78,97920,0
+ORIC.US,D,20211228,000000,15.73,16.29,15.37,15.52,83262,0
+ORIC.US,D,20211229,000000,15.5,15.8,14.93,15.22,88989,0
+ORIC.US,D,20211230,000000,15.05,16.245,15.05,15.59,96295,0
+ORIC.US,D,20211231,000000,15.68,16,14.62,14.7,78913,0
+ORIC.US,D,20220103,000000,14.63,16.76,14.41,16.1,213768,0
+ORIC.US,D,20220104,000000,16.01,16.19,15.31,15.82,170907,0
+ORIC.US,D,20220105,000000,15.71,16.17,14.43,14.73,214771,0
+ORIC.US,D,20220106,000000,14.8,15.425,13.315,14.49,196580,0
+ORIC.US,D,20220107,000000,14.4,14.925,14.08,14.33,161884,0
+ORIC.US,D,20220110,000000,14.35,14.43,13.6,14.28,99396,0
+ORIC.US,D,20220111,000000,14.16,15.14,13.51,14.49,130661,0
+ORIC.US,D,20220112,000000,14.6,14.74,13.17,13.24,185714,0
+ORIC.US,D,20220113,000000,13.44,13.738,12.59,12.78,148852,0
+ORIC.US,D,20220114,000000,12.67,13.085,12.18,12.8,251604,0
+ORIC.US,D,20220118,000000,12.71,12.77,11.71,11.8,164075,0
+ORIC.US,D,20220119,000000,11.86,12.95,11.64,11.71,135460,0
+ORIC.US,D,20220120,000000,11.93,12.35,11.29,11.37,105357,0
+ORIC.US,D,20220121,000000,11.18,11.99,10.93,10.93,213419,0
+ORIC.US,D,20220124,000000,10.64,11.25,10.36,11.17,296330,0
+ORIC.US,D,20220125,000000,10.94,11.29,10.51,10.82,220931,0
+ORIC.US,D,20220126,000000,11.13,11.4,10.5,10.65,198158,0
+ORIC.US,D,20220127,000000,10.74,10.91,9.5,9.52,110634,0
+ORIC.US,D,20220128,000000,9.49,9.53,8.36,8.7,466237,0
+ORIC.US,D,20220131,000000,8.73,9.93,8.72,9.89,428090,0
+ORIC.US,D,20220201,000000,9.89,9.92,9.25,9.48,168107,0
+ORIC.US,D,20220202,000000,9.46,9.59,8.6129,8.9,261629,0
+ORIC.US,D,20220203,000000,8.73,9.26,8.55,8.7,482873,0
+ORIC.US,D,20220204,000000,8.67,9.15,8.43,8.89,153006,0
+ORIC.US,D,20220207,000000,8.81,9.34,8.81,9.13,120629,0
+ORIC.US,D,20220208,000000,9.2,9.3,8.5312,8.84,108159,0
+ORIC.US,D,20220209,000000,8.93,9.61,8.93,9.5,175588,0
+ORIC.US,D,20220210,000000,9.3,9.49,8.74,8.92,217206,0
+ORIC.US,D,20220211,000000,8.99,9.31,8.655,8.69,112935,0
+ORIC.US,D,20220214,000000,8.76,9.04,8.65,8.78,189782,0
+ORIC.US,D,20220215,000000,8.96,9.18,8.84,9.01,193914,0
+ORIC.US,D,20220216,000000,9.12,9.12,8.455,8.7,95229,0
+ORIC.US,D,20220217,000000,8.61,8.84,8.14,8.44,171082,0
+ORIC.US,D,20220218,000000,8.32,8.6,8.24,8.32,268064,0
+ORIC.US,D,20220222,000000,8.21,8.32,7.79,8.03,217767,0
+ORIC.US,D,20220223,000000,8.15,8.25,7.68,7.73,154000,0
+ORIC.US,D,20220224,000000,7.33,7.86,7.26,7.84,587915,0
+ORIC.US,D,20220225,000000,7.87,8.29,7.78,8.12,179853,0
+ORIC.US,D,20220228,000000,8.15,8.36,7.7,7.76,145888,0
+ORIC.US,D,20220301,000000,7.88,8.12,7.57,7.68,154322,0
+ORIC.US,D,20220302,000000,7.72,7.77,7.49,7.64,191258,0
+ORIC.US,D,20220303,000000,7.75,7.75,7.03,7.21,228918,0
+ORIC.US,D,20220304,000000,7.2,7.66,6.815,6.86,146292,0
+ORIC.US,D,20220307,000000,7,7.5,6.68,6.83,225308,0
+ORIC.US,D,20220308,000000,6.85,7.18,6.54,6.97,219392,0
+ORIC.US,D,20220309,000000,7,7.97,6.98,7.6,633410,0
+ORIC.US,D,20220310,000000,7.39,7.46,7.11,7.3,201554,0
+ORIC.US,D,20220311,000000,7.46,7.9,6.97,7.11,211473,0
+ORIC.US,D,20220314,000000,7.06,7.21,6.26,6.3,439253,0
+ORIC.US,D,20220315,000000,6.32,6.3353,5.945,6.12,576509,0
+ORIC.US,D,20220316,000000,6.47,6.47,5.83,6.35,685377,0
+ORIC.US,D,20220317,000000,6.25,6.65,6.14,6.63,427956,0
+ORIC.US,D,20220318,000000,6.6,7.19,6.43,6.78,1669534,0
+ORIC.US,D,20220321,000000,6.86,6.96,6.53,6.68,278455,0
+ORIC.US,D,20220322,000000,4.38,5,3.94,4.76,9013552,0
+ORIC.US,D,20220323,000000,4.85,5.64,4.56,5.15,1839837,0
+ORIC.US,D,20220324,000000,5.11,5.18,4.77,4.92,591007,0
+ORIC.US,D,20220325,000000,4.56,4.73,4.35,4.54,730363,0
+ORIC.US,D,20220328,000000,5.25,5.54,5.01,5.23,1466444,0
+ORIC.US,D,20220329,000000,5.38,5.55,5.27,5.53,1398280,0
+ORIC.US,D,20220330,000000,5.49,5.85,5.4,5.44,640521,0
+ORIC.US,D,20220331,000000,5.5,5.5198,5.22,5.34,518758,0
+ORIC.US,D,20220401,000000,5.55,6.66,5.53,6.6,1893007,0
+ORIC.US,D,20220404,000000,6.83,7.48,6.67,7.07,1044402,0
+ORIC.US,D,20220405,000000,7.02,7.3889,6.71,6.9,692677,0
+ORIC.US,D,20220406,000000,6.71,6.9698,6,6.01,501993,0
+ORIC.US,D,20220407,000000,5.96,6.16,5.34,5.36,335252,0
+ORIC.US,D,20220408,000000,5.38,5.48,5.03,5.04,351111,0
+ORIC.US,D,20220411,000000,4.99,5.01,4.55,4.63,781129,0
+ORIC.US,D,20220412,000000,4.76,4.93,4.585,4.63,630825,0
+ORIC.US,D,20220413,000000,4.61,4.87,4.51,4.72,536100,0
+ORIC.US,D,20220414,000000,4.74,4.81,4.48,4.5,438487,0
+ORIC.US,D,20220418,000000,4.45,4.4556,3.87,3.88,787812,0
+ORIC.US,D,20220419,000000,3.9,4.01,3.75,3.86,784548,0
+ORIC.US,D,20220420,000000,3.95,4.08,3.77,3.89,420979,0
+ORIC.US,D,20220421,000000,3.95,4.04,3.77,3.77,648435,0
+ORIC.US,D,20220422,000000,3.74,3.88,3.56,3.73,628895,0
+ORIC.US,D,20220425,000000,3.74,3.97,3.74,3.91,367462,0
+ORIC.US,D,20220426,000000,3.86,3.94,3.625,3.66,334914,0
+ORIC.US,D,20220427,000000,3.66,3.7,3.52,3.56,379926,0
+ORIC.US,D,20220428,000000,3.56,3.77,3.45,3.64,510091,0
+ORIC.US,D,20220429,000000,3.58,3.69,3.31,3.32,284727,0
+ORIC.US,D,20220502,000000,3.35,3.59,3.31,3.54,402330,0
+ORIC.US,D,20220503,000000,3.53,3.82,3.475,3.51,826214,0
+ORIC.US,D,20220504,000000,3.51,3.57,3.15,3.38,286691,0
+ORIC.US,D,20220505,000000,3.3,3.36,3.1,3.15,300544,0
+ORIC.US,D,20220506,000000,3.11,3.19,2.88,2.94,271168,0
+ORIC.US,D,20220509,000000,2.86,2.93,2.62,2.7,728469,0
+ORIC.US,D,20220510,000000,2.69,2.98,2.69,2.84,486080,0
+ORIC.US,D,20220511,000000,2.89,2.99,2.695,2.73,554011,0
+ORIC.US,D,20220512,000000,2.7,2.87,2.66,2.79,382176,0
+ORIC.US,D,20220513,000000,2.84,2.95,2.79,2.81,351467,0
+ORIC.US,D,20220516,000000,3.04,3.8,3,3.5,1179602,0
+ORIC.US,D,20220517,000000,3.55,3.92,3.46,3.87,864274,0
+ORIC.US,D,20220518,000000,3.8,3.87,3.39,3.68,422530,0
+ORIC.US,D,20220519,000000,3.6,3.69,3.4,3.42,229176,0
+ORIC.US,D,20220520,000000,3.44,3.455,3.14,3.37,170162,0
+ORIC.US,D,20220523,000000,3.37,3.38,3.23,3.26,185632,0
+ORIC.US,D,20220524,000000,3.22,3.27,3.07,3.15,236911,0
+ORIC.US,D,20220525,000000,3.35,3.35,3.11,3.24,213944,0
+ORIC.US,D,20220526,000000,3.22,3.27,3.135,3.18,220437,0
+ORIC.US,D,20220527,000000,3.18,3.58,3.09,3.56,319562,0
+ORIC.US,D,20220531,000000,3.58,3.58,3.33,3.34,780552,0
+ORIC.US,D,20220601,000000,3.36,3.48,3.14,3.25,381669,0
+ORIC.US,D,20220602,000000,3.23,3.3,3.22,3.28,177033,0
+ORIC.US,D,20220603,000000,3.27,3.85,3.27,3.8,302590,0
+ORIC.US,D,20220606,000000,3.84,3.8999,3.55,3.64,317438,0
+ORIC.US,D,20220607,000000,3.61,4.555,3.47,4.48,360858,0
+ORIC.US,D,20220608,000000,4.45,4.5,4.19,4.47,354298,0
+ORIC.US,D,20220609,000000,4.45,4.81,4.31,4.56,424565,0
+ORIC.US,D,20220610,000000,4.44,4.44,4.13,4.23,336928,0
+ORIC.US,D,20220613,000000,4.1,4.15,3.835,4.07,293739,0
+ORIC.US,D,20220614,000000,4.13,4.15,3.86,3.96,188815,0
+ORIC.US,D,20220615,000000,4,4.14,3.9,3.98,264683,0
+ORIC.US,D,20220616,000000,3.79,3.93,3.62,3.73,206703,0
+ORIC.US,D,20220617,000000,3.73,4.04,3.72,3.75,357603,0
+ORIC.US,D,20220621,000000,3.95,4.08,3.89,4.06,533463,0
+ORIC.US,D,20220622,000000,4.02,4.43,3.97,4.37,394642,0
+ORIC.US,D,20220623,000000,4.38,4.445,4.1,4.43,344265,0
+ORIC.US,D,20220624,000000,4.47,4.8,4.06,4.11,4877051,0
+ORIC.US,D,20220627,000000,4.09,4.85,3.98,4.71,455589,0
+ORIC.US,D,20220628,000000,4.71,4.9,4.6,4.86,147662,0
+ORIC.US,D,20220629,000000,4.75,4.99,4.4,4.5,234283,0
+ORIC.US,D,20220630,000000,4.4,4.56,4.3,4.48,135091,0
+ORIC.US,D,20220701,000000,4.51,4.67,4.335,4.4,79354,0
+ORIC.US,D,20220705,000000,4.46,4.76,4.25,4.47,164377,0
+ORIC.US,D,20220706,000000,4.48,4.9,4.48,4.75,220058,0
+ORIC.US,D,20220707,000000,4.77,5.5,4.77,5.24,308666,0
+ORIC.US,D,20220708,000000,5.31,5.31,4.93,4.94,252246,0
+ORIC.US,D,20220711,000000,4.89,4.89,4.48,4.48,131369,0
+ORIC.US,D,20220712,000000,4.45,4.535,4.15,4.41,110275,0
+ORIC.US,D,20220713,000000,4.38,4.59,4.3,4.42,119413,0
+ORIC.US,D,20220714,000000,4.35,4.39,4.155,4.35,131046,0
+ORIC.US,D,20220715,000000,4.48,4.56,4.26,4.27,118023,0
+ORIC.US,D,20220718,000000,4.32,4.54,4.11,4.2,108204,0
+ORIC.US,D,20220719,000000,4.25,4.51,4.24,4.27,134920,0
+ORIC.US,D,20220720,000000,4.28,4.53,4.27,4.36,111166,0
+ORIC.US,D,20220721,000000,4.38,4.41,4.315,4.39,122882,0
+ORIC.US,D,20220722,000000,4.44,4.44,4.1,4.11,99331,0
+ORIC.US,D,20220725,000000,4.16,4.16,3.83,4.1,161090,0
+ORIC.US,D,20220726,000000,4.09,4.14,3.85,3.89,87453,0
+ORIC.US,D,20220727,000000,3.89,4.01,3.84,3.9,101500,0
+ORIC.US,D,20220728,000000,3.9,3.91,3.73,3.75,153612,0
+ORIC.US,D,20220729,000000,3.74,3.84,3.64,3.66,194969,0
+ORIC.US,D,20220801,000000,3.67,3.96,3.66,3.81,146434,0
+ORIC.US,D,20220802,000000,3.77,3.91,3.6,3.6,86879,0
+ORIC.US,D,20220803,000000,3.68,4.12,3.66,3.69,197237,0
+ORIC.US,D,20220804,000000,3.74,3.9,3.635,3.77,920213,0
+ORIC.US,D,20220805,000000,3.78,4.7,3.78,4.63,187730,0
+ORIC.US,D,20220808,000000,4.61,4.89,4.51,4.82,102738,0
+ORIC.US,D,20220809,000000,4.74,5.1,4.66,4.88,277573,0
+ORIC.US,D,20220810,000000,4.97,4.9956,4.615,4.69,37032,0
+ORIC.US,D,20220811,000000,4.77,4.97,4.55,4.63,53378,0
+ORIC.US,D,20220812,000000,4.8,5.11,4.79,4.84,70811,0
+ORIC.US,D,20220815,000000,4.81,4.83,4.57,4.71,60141,0
+ORIC.US,D,20220816,000000,4.67,4.72,4.53,4.59,81636,0
+ORIC.US,D,20220817,000000,4.44,4.84,4.44,4.72,130917,0
+ORIC.US,D,20220818,000000,4.75,4.8,4.38,4.56,49702,0
+ORIC.US,D,20220819,000000,4.57,4.57,4.3,4.42,31026,0
+ORIC.US,D,20220822,000000,4.35,4.48,4.26,4.42,53307,0
+ORIC.US,D,20220823,000000,4.43,4.59,4.26,4.26,19665,0
+ORIC.US,D,20220824,000000,4.27,4.5,4.27,4.34,20586,0
+ORIC.US,D,20220825,000000,4.35,4.45,4.21,4.23,21635,0
+ORIC.US,D,20220826,000000,4.23,4.28,3.925,3.96,46807,0
+ORIC.US,D,20220829,000000,3.92,4.31,3.78,3.81,32282,0
+ORIC.US,D,20220830,000000,3.83,4.1824,3.53,3.59,40879,0
+ORIC.US,D,20220831,000000,3.61,3.67,3.36,3.46,149992,0
+ORIC.US,D,20220901,000000,3.43,3.5,3.38,3.45,51999,0
+ORIC.US,D,20220902,000000,3.44,3.64,3.3876,3.51,89360,0
+ORIC.US,D,20220906,000000,3.48,3.63,3.38,3.51,64958,0
+ORIC.US,D,20220907,000000,3.58,3.61,3.41,3.45,48814,0
+ORIC.US,D,20220908,000000,3.35,3.61,3.35,3.55,75725,0
+ORIC.US,D,20220909,000000,3.57,3.615,3.38,3.45,83645,0
+ORIC.US,D,20220912,000000,3.49,3.52,3.36,3.41,73720,0
+ORIC.US,D,20220913,000000,3.38,3.56,3.305,3.39,94517,0
+ORIC.US,D,20220914,000000,3.4,3.4382,3.21,3.28,73647,0
+ORIC.US,D,20220915,000000,3.29,3.53,3.25,3.36,95958,0
+ORIC.US,D,20220916,000000,3.37,3.64,3.13,3.59,656240,0
+ORIC.US,D,20220919,000000,3.55,3.63,3.36,3.54,113034,0
+ORIC.US,D,20220920,000000,3.535,3.535,3.389,3.48,57762,0
+ORIC.US,D,20220921,000000,3.47,3.62,3.29,3.53,108331,0
+ORIC.US,D,20220922,000000,3.48,3.6,3.31,3.51,69142,0
+ORIC.US,D,20220923,000000,3.43,3.4415,3.26,3.4,353695,0
+ORIC.US,D,20220926,000000,3.355,3.42,3.07,3.15,308719,0
+ORIC.US,D,20220927,000000,3.26,3.37,3.04,3.17,282225,0
+ORIC.US,D,20220928,000000,3.25,3.38,3.19,3.25,32289,0
+ORIC.US,D,20220929,000000,3.23,3.26,3.07,3.24,44066,0
+ORIC.US,D,20220930,000000,3.28,3.31,3.04,3.2,136891,0
+ORIC.US,D,20221003,000000,3.28,3.3,3.07,3.15,38276,0
+ORIC.US,D,20221004,000000,3.17,3.315,3.06,3.15,107778,0
+ORIC.US,D,20221005,000000,3.07,3.15,3.03,3.08,70800,0
+ORIC.US,D,20221006,000000,3.06,3.26,3.04,3.09,28567,0
+ORIC.US,D,20221007,000000,3.03,3.09,2.85,2.88,80500,0
+ORIC.US,D,20221010,000000,2.84,2.85,2.71,2.79,32400,0
+ORIC.US,D,20221011,000000,2.7,2.82,2.67,2.75,46266,0
+ORIC.US,D,20221012,000000,2.8167,3.07,2.68,3.07,64013,0
+ORIC.US,D,20221013,000000,2.97,3.2,2.9,3.14,43468,0
+ORIC.US,D,20221014,000000,3.15,3.16,2.74,2.77,79232,0
+ORIC.US,D,20221017,000000,2.78,2.85,2.71,2.85,67710,0
+ORIC.US,D,20221018,000000,2.86,2.985,2.86,2.91,40452,0
+ORIC.US,D,20221019,000000,2.85,2.96,2.825,2.83,93829,0
+ORIC.US,D,20221020,000000,2.77,3.04,2.65,2.69,99233,0
+ORIC.US,D,20221021,000000,2.7696,2.7696,2.6,2.63,31491,0
+ORIC.US,D,20221024,000000,2.6,2.68,2.51,2.61,38589,0
+ORIC.US,D,20221025,000000,2.66,2.67,2.5475,2.65,39839,0
+ORIC.US,D,20221026,000000,2.7,2.81,2.62,2.63,48903,0
+ORIC.US,D,20221027,000000,2.65,2.73,2.56,2.63,40597,0
+ORIC.US,D,20221028,000000,2.55,2.715,2.55,2.67,63592,0
+ORIC.US,D,20221031,000000,2.735,2.735,2.64,2.67,33852,0
+ORIC.US,D,20221101,000000,2.67,2.77,2.61,2.73,29951,0
+ORIC.US,D,20221102,000000,2.71,2.75,2.65,2.67,34460,0
+ORIC.US,D,20221103,000000,2.6,2.65,2.5,2.51,45292,0
+ORIC.US,D,20221104,000000,2.4833,2.4833,2.36,2.46,69748,0
+ORIC.US,D,20221107,000000,2.5,2.57,2.41,2.44,50098,0
+ORIC.US,D,20221108,000000,2.37,2.63,2.37,2.53,146425,0
+ORIC.US,D,20221109,000000,2.57,2.66,2.405,2.64,62042,0
+ORIC.US,D,20221110,000000,2.71,3,2.71,2.96,55093,0
+ORIC.US,D,20221111,000000,3,3.08,2.71,2.9,28206,0
+ORIC.US,D,20221114,000000,2.9,3.12,2.82,3.1,46722,0
+ORIC.US,D,20221115,000000,3.19,3.63,3.19,3.51,95168,0
+ORIC.US,D,20221116,000000,3.51,3.8,3.36,3.79,154527,0
+ORIC.US,D,20221117,000000,3.8,4.07,3.79,4.05,138255,0
+ORIC.US,D,20221118,000000,4.11,4.7,3.62,4.45,318129,0
+ORIC.US,D,20221121,000000,4.46,4.69,3.86,4,231409,0
+ORIC.US,D,20221122,000000,3.96,3.965,3.65,3.66,132574,0
+ORIC.US,D,20221123,000000,3.63,3.71,3.29,3.63,46025,0
+ORIC.US,D,20221125,000000,3.5599,3.56,3.42,3.5,6371,0
+ORIC.US,D,20221128,000000,3.46,3.83,3.46,3.79,43780,0
+ORIC.US,D,20221129,000000,3.79,4,3.6,3.75,77835,0
+ORIC.US,D,20221130,000000,3.79,3.93,3.4445,3.59,90577,0
+ORIC.US,D,20221201,000000,3.59,4.23,3.505,4.04,66583,0
+ORIC.US,D,20221202,000000,3.99,4.21,3.7,4.2,167711,0
+ORIC.US,D,20221205,000000,4.15,4.15,3.72,4.02,100283,0
+ORIC.US,D,20221206,000000,3.87,4.04,3.79,3.8,74772,0
+ORIC.US,D,20221207,000000,3.82,3.82,3.255,3.33,70108,0
+ORIC.US,D,20221208,000000,3.33,3.345,3.12,3.235,47008,0
+ORIC.US,D,20221209,000000,3.35,3.35,3.1,3.18,56415,0
+ORIC.US,D,20221212,000000,3.12,3.33,3.1,3.22,103468,0
+ORIC.US,D,20221213,000000,3.315,3.55,3.3,3.47,81156,0
+ORIC.US,D,20221214,000000,3.5,3.7085,3.47,3.52,53721,0
+ORIC.US,D,20221215,000000,3.46,3.535,3.17,3.25,40250,0
+ORIC.US,D,20221216,000000,3.06,3.415,3.06,3.12,502381,0
+ORIC.US,D,20221219,000000,3.25,3.4485,3,3.04,80795,0
+ORIC.US,D,20221220,000000,3,3.09,2.91,2.94,57523,0
+ORIC.US,D,20221221,000000,2.96,3.03,2.94,3,1079779,0
+ORIC.US,D,20221222,000000,4.39,5.25,4.09,4.79,29330905,0
+ORIC.US,D,20221223,000000,4.72,6.11,4.72,5.78,14669706,0
+ORIC.US,D,20221227,000000,5.66,5.72,5.14,5.45,1384435,0
+ORIC.US,D,20221228,000000,5.38,5.97,5.38,5.85,2016654,0
+ORIC.US,D,20221229,000000,5.9,5.97,5.16,5.28,841644,0
+ORIC.US,D,20221230,000000,5.38,5.93,5.22,5.89,714836,0
+ORIC.US,D,20230103,000000,5.84,6.3329,5.45,5.99,1014278,0
+ORIC.US,D,20230104,000000,6.01,6.1,5.52,5.78,469598,0
+ORIC.US,D,20230105,000000,5.74,6.1899,5.58,5.99,592238,0
+ORIC.US,D,20230106,000000,6,6.15,5.58,5.65,416022,0
+ORIC.US,D,20230109,000000,5.82,6,5.51,5.62,474052,0
+ORIC.US,D,20230110,000000,5.7,5.82,5.4,5.78,724860,0
+ORIC.US,D,20230111,000000,5.77,6.065,5.52,6.03,332331,0
+ORIC.US,D,20230112,000000,6.06,6.06,5.6,5.67,271667,0
+ORIC.US,D,20230113,000000,5.71,6.19,5.71,5.92,509116,0
+ORIC.US,D,20230117,000000,5.89,5.98,5.7701,5.86,336543,0
+ORIC.US,D,20230118,000000,5.88,6.5585,5.88,6.33,604417,0
+ORIC.US,D,20230119,000000,6.23,6.47,6.0158,6.23,516815,0
+ORIC.US,D,20230120,000000,6.26,6.8,6.26,6.68,364690,0
+ORIC.US,D,20230123,000000,6.79,6.85,6.62,6.75,228798,0
+ORIC.US,D,20230124,000000,6.69,6.69,5.73,6.09,437378,0
+ORIC.US,D,20230125,000000,6.08,6.11,5.91,5.92,142144,0
+ORIC.US,D,20230126,000000,5.96,6,5.61,5.85,106522,0
+ORIC.US,D,20230127,000000,5.82,6.1821,5.82,6.13,145328,0
+ORIC.US,D,20230130,000000,6.08,6.14,5.54,5.63,153262,0
+ORIC.US,D,20230131,000000,5.6,5.83,5.5717,5.66,98682,0
+ORIC.US,D,20230201,000000,5.67,6.08,5.515,6,135985,0
+ORIC.US,D,20230202,000000,6.12,6.28,5.91,6.03,240129,0
+ORIC.US,D,20230203,000000,5.97,6.1,5.58,5.72,283410,0
+ORIC.US,D,20230206,000000,5.63,5.86,5.46,5.65,169707,0
+ORIC.US,D,20230207,000000,5.68,5.685,5.52,5.6,118059,0
+ORIC.US,D,20230208,000000,5.51,5.56,5.24,5.27,183260,0
+ORIC.US,D,20230209,000000,5.34,5.4299,5.0302,5.21,225851,0
+ORIC.US,D,20230210,000000,5.13,5.14,4.91,5.02,251844,0
+ORIC.US,D,20230213,000000,5.03,5.03,4.79,4.84,184763,0
+ORIC.US,D,20230214,000000,4.78,4.855,4.645,4.76,288885,0
+ORIC.US,D,20230215,000000,4.74,4.94,4.55,4.8,460857,0
+ORIC.US,D,20230216,000000,4.74,5.115,4.63,4.69,165560,0
+ORIC.US,D,20230217,000000,4.64,4.84,4.5,4.73,102547,0
+ORIC.US,D,20230221,000000,4.6,4.73,4.495,4.55,128275,0
+ORIC.US,D,20230222,000000,4.53,4.64,4.45,4.55,315966,0
+ORIC.US,D,20230223,000000,4.59,4.615,4.39,4.59,116110,0
+ORIC.US,D,20230224,000000,4.49,4.55,4.33,4.42,175459,0
+ORIC.US,D,20230227,000000,4.46,4.74,4.4172,4.55,133879,0
+ORIC.US,D,20230228,000000,4.54,4.6784,4.41,4.43,66002,0
+ORIC.US,D,20230301,000000,4.39,4.46,4.31,4.4,60162,0
+ORIC.US,D,20230302,000000,4.47,4.4895,4.3,4.47,88753,0
+ORIC.US,D,20230303,000000,4.47,4.665,4.42,4.51,148457,0
+ORIC.US,D,20230306,000000,4.51,4.52,4.4,4.51,95742,0
+ORIC.US,D,20230307,000000,4.49,4.55,4.36,4.54,117223,0
+ORIC.US,D,20230308,000000,4.54,4.54,4.36,4.52,75544,0
+ORIC.US,D,20230309,000000,4.52,4.52,4.21,4.3,141291,0
+ORIC.US,D,20230310,000000,4.31,4.34,4.09,4.26,146740,0
+ORIC.US,D,20230313,000000,4.15,4.56,4.1224,4.55,144476,0
+ORIC.US,D,20230314,000000,4.57,4.68,4.381,4.65,103831,0
+ORIC.US,D,20230315,000000,4.59,4.59,4.27,4.33,105778,0
+ORIC.US,D,20230316,000000,4.6,5.2381,4.49,4.99,624357,0
+ORIC.US,D,20230317,000000,4.95,5.2,4.35,4.56,424867,0
+ORIC.US,D,20230320,000000,4.51,4.585,4.3,4.49,101947,0
+ORIC.US,D,20230321,000000,4.65,5.16,4.5987,4.97,296179,0
+ORIC.US,D,20230322,000000,4.99,4.99,4.61,4.62,90952,0
+ORIC.US,D,20230323,000000,5,5.28,4.91,5.2,294164,0
+ORIC.US,D,20230324,000000,5.21,5.3422,4.985,5.26,184800,0
+ORIC.US,D,20230327,000000,5.26,5.26,4.83,5.01,145282,0
+ORIC.US,D,20230328,000000,4.96,5.03,4.69,4.73,155845,0
+ORIC.US,D,20230329,000000,4.77,5.04,4.75,5.01,144986,0
+ORIC.US,D,20230330,000000,5.2,5.56,5.2,5.43,526777,0
+ORIC.US,D,20230331,000000,5.5,5.7,5.24,5.7,300109,0
+ORIC.US,D,20230403,000000,5.68,6.02,5.54,5.87,259323,0
+ORIC.US,D,20230404,000000,5.89,5.89,5.45,5.53,181173,0
+ORIC.US,D,20230405,000000,5.49,5.58,5.365,5.38,124595,0
+ORIC.US,D,20230406,000000,5.39,5.84,5.36,5.79,85315,0
+ORIC.US,D,20230410,000000,5.72,5.88,5.66,5.73,138534,0
+ORIC.US,D,20230411,000000,5.72,5.9,5.695,5.75,141059,0
+ORIC.US,D,20230412,000000,5.88,5.88,5.62,5.63,89263,0
+ORIC.US,D,20230413,000000,5.64,5.9999,5.64,5.84,108214,0
+ORIC.US,D,20230414,000000,5.83,6.19,5.8,6.04,231512,0
+ORIC.US,D,20230417,000000,6.02,6.24,5.92,6.15,123495,0
+ORIC.US,D,20230418,000000,6.19,6.19,5.61,5.75,152434,0
+ORIC.US,D,20230419,000000,5.75,5.75,5.51,5.55,203237,0
+ORIC.US,D,20230420,000000,5.56,5.56,5.25,5.3,189693,0
+ORIC.US,D,20230421,000000,5.24,5.52,5.15,5.4,85241,0
+ORIC.US,D,20230424,000000,5.4,5.48,5.32,5.38,187413,0
+ORIC.US,D,20230425,000000,5.36,5.45,4.94,5.01,307936,0
+ORIC.US,D,20230426,000000,5.02,5.16,4.89,5.055,153917,0
+ORIC.US,D,20230427,000000,5.09,5.15,5,5.08,69528,0
+ORIC.US,D,20230428,000000,5.08,5.25,5.0309,5.17,58665,0
+ORIC.US,D,20230501,000000,5.17,5.28,5.0606,5.24,80296,0
+ORIC.US,D,20230502,000000,5.21,5.28,5.1,5.13,37895,0
+ORIC.US,D,20230503,000000,5.1,5.28,5.09,5.18,146344,0
+ORIC.US,D,20230504,000000,5.18,5.255,4.94,4.95,281637,0
+ORIC.US,D,20230505,000000,5.03,5.17,4.95,5.11,107925,0
+ORIC.US,D,20230508,000000,5.1,5.23,5.05,5.22,77863,0
+ORIC.US,D,20230509,000000,5.11,5.35,4.9,5.09,81752,0
+ORIC.US,D,20230510,000000,5.17,5.345,5.045,5.14,90762,0
+ORIC.US,D,20230511,000000,5.13,5.29,5.07,5.17,85151,0
+ORIC.US,D,20230512,000000,5.2,5.49,5.07,5.115,37458,0
+ORIC.US,D,20230515,000000,5.17,5.255,5.05,5.17,106922,0
+ORIC.US,D,20230516,000000,5.1,5.205,4.98,5.03,58034,0
+ORIC.US,D,20230517,000000,5.03,5.12,4.93,4.99,133469,0
+ORIC.US,D,20230518,000000,4.98,5.0687,4.93,4.96,126987,0
+ORIC.US,D,20230519,000000,4.99,5.105,4.95,4.96,55228,0
+ORIC.US,D,20230522,000000,4.98,5.24,4.98,5.23,168949,0
+ORIC.US,D,20230523,000000,5.32,5.45,5.16,5.19,108962,0
+ORIC.US,D,20230524,000000,5.16,5.2492,5.03,5.15,71296,0
+ORIC.US,D,20230525,000000,5.16,5.25,5.08,5.15,86925,0
+ORIC.US,D,20230526,000000,5.21,5.21,5.03,5.03,116150,0
+ORIC.US,D,20230530,000000,5.1,5.13,5.02,5.035,121512,0
+ORIC.US,D,20230531,000000,5.03,5.05,4.91,5.04,138538,0
+ORIC.US,D,20230601,000000,5.05,5.41,4.99,5.27,142194,0
+ORIC.US,D,20230602,000000,5.3,5.4325,5.28,5.32,149953,0
+ORIC.US,D,20230605,000000,5.31,5.37,5.17,5.33,740560,0
+ORIC.US,D,20230606,000000,5.38,5.6697,5.255,5.51,864892,0
+ORIC.US,D,20230607,000000,5.47,5.91,5.47,5.69,536201,0
+ORIC.US,D,20230608,000000,5.7,5.81,5.24,5.25,332857,0
+ORIC.US,D,20230609,000000,5.25,5.26,5.07,5.15,225175,0
+ORIC.US,D,20230612,000000,5.3,5.84,5.2501,5.69,192583,0
+ORIC.US,D,20230613,000000,5.78,6.19,5.76,6.18,202599,0
+ORIC.US,D,20230614,000000,6.11,6.5,6.11,6.33,279428,0
+ORIC.US,D,20230615,000000,6.32,6.55,6.32,6.43,235321,0
+ORIC.US,D,20230616,000000,6.45,6.5,6.12,6.21,437942,0
+ORIC.US,D,20230620,000000,6.33,6.55,6.26,6.49,307037,0
+ORIC.US,D,20230621,000000,6.43,6.7,6.31,6.58,241026,0
+ORIC.US,D,20230622,000000,6.56,6.75,6.47,6.54,762468,0
+ORIC.US,D,20230623,000000,6.45,6.57,6.285,6.49,5783647,0
+ORIC.US,D,20230626,000000,7.38,8.55,7.0924,8.29,2021254,0
+ORIC.US,D,20230627,000000,8.36,8.88,7.6119,8.4,889731,0
+ORIC.US,D,20230628,000000,8.5,8.57,7.93,7.99,524755,0
+ORIC.US,D,20230629,000000,7.89,7.93,7.4708,7.55,592353,0
+ORIC.US,D,20230630,000000,7.64,8.01,7.55,7.76,1275328,0
+ORIC.US,D,20230703,000000,7.7,7.87,7.53,7.67,112151,0
+ORIC.US,D,20230705,000000,7.78,8.025,7.66,7.83,312076,0
+ORIC.US,D,20230706,000000,7.83,7.83,7.51,7.56,183894,0
+ORIC.US,D,20230707,000000,7.56,7.75,7.47,7.67,154637,0
+ORIC.US,D,20230710,000000,7.73,8.0549,7.5636,7.94,231610,0
+ORIC.US,D,20230711,000000,8.03,8.05,7.735,7.93,316464,0
+ORIC.US,D,20230712,000000,8.4,8.44,7.6888,7.76,427840,0
+ORIC.US,D,20230713,000000,8,8.1,7.8,7.85,265363,0
+ORIC.US,D,20230714,000000,7.93,8.02,7.62,7.79,232580,0
+ORIC.US,D,20230717,000000,7.86,8.3,7.86,8.23,493101,0
+ORIC.US,D,20230718,000000,8.26,8.4,8.07,8.13,192011,0
+ORIC.US,D,20230719,000000,8.17,8.22,7.51,7.6,349619,0
+ORIC.US,D,20230720,000000,7.62,7.95,7.46,7.9,232332,0
+ORIC.US,D,20230721,000000,8,8.66,7.97,8.58,454381,0
+ORIC.US,D,20230724,000000,8.5,9,8.42,8.82,404333,0
+ORIC.US,D,20230725,000000,8.76,8.94,8.5,8.64,261826,0
+ORIC.US,D,20230726,000000,8.63,8.78,8.461,8.72,234063,0
+ORIC.US,D,20230727,000000,8.8,8.8,7.8547,7.93,379471,0
+ORIC.US,D,20230728,000000,8,8.33,7.77,8.25,192968,0
+ORIC.US,D,20230731,000000,8.3,8.39,8.1,8.36,190284,0
+ORIC.US,D,20230801,000000,8.37,8.5,8.095,8.11,266420,0
+ORIC.US,D,20230802,000000,8.22,8.22,7.5,7.9,232564,0
+ORIC.US,D,20230803,000000,7.86,8.08,7.8,7.87,137918,0
+ORIC.US,D,20230804,000000,7.92,7.94,7.62,7.67,91612,0
+ORIC.US,D,20230807,000000,7.62,7.62,7.39,7.51,167158,0
+ORIC.US,D,20230808,000000,7.44,7.74,7.385,7.6,188554,0
+ORIC.US,D,20230809,000000,7.62,7.76,7.44,7.67,154244,0
+ORIC.US,D,20230810,000000,7.62,8,7.61,7.93,163889,0
+ORIC.US,D,20230811,000000,8.56,9.09,7.94,8.8,778943,0
+ORIC.US,D,20230814,000000,8.67,8.84,7.5301,8,322609,0
+ORIC.US,D,20230815,000000,7.92,8.9,7.88,8.73,480098,0
+ORIC.US,D,20230816,000000,8.88,9.4899,8.73,9.24,574051,0
+ORIC.US,D,20230817,000000,9.28,9.3799,8.39,8.51,419730,0
+ORIC.US,D,20230818,000000,8.38,8.6999,8.2,8.465,284306,0
+ORIC.US,D,20230821,000000,8.47,8.92,8.26,8.81,200061,0
+ORIC.US,D,20230822,000000,8.88,9.06,8.73,8.92,198182,0
+ORIC.US,D,20230823,000000,8.97,9.08,8.88,8.99,177675,0
+ORIC.US,D,20230824,000000,8.97,9.12,8.79,8.83,93117,0
+ORIC.US,D,20230825,000000,8.92,9.37,8.85,9.09,193259,0
+ORIC.US,D,20230828,000000,9.1,9.2,8.65,8.92,167920,0
+ORIC.US,D,20230829,000000,8.94,9.1,8.9066,9.02,147731,0
+ORIC.US,D,20230830,000000,9,9.2802,8.935,9.15,145065,0
+ORIC.US,D,20230831,000000,9.18,9.25,8.95,8.96,103396,0
+ORIC.US,D,20230901,000000,9.1,9.44,9.04,9.28,144774,0
+ORIC.US,D,20230905,000000,9.46,9.788,8.97,9,305197,0
+ORIC.US,D,20230906,000000,8.95,9.05,8.495,8.85,192873,0
+ORIC.US,D,20230907,000000,8.81,9.01,8.6,8.84,237424,0
+ORIC.US,D,20230908,000000,8.8,9.04,8.78,8.995,173080,0
+ORIC.US,D,20230911,000000,9.11,9.17,8.81,8.86,148378,0
+ORIC.US,D,20230912,000000,8.8,9.02,8.41,8.45,204497,0
+ORIC.US,D,20230913,000000,8.4,8.5027,8.165,8.24,454660,0
+ORIC.US,D,20230914,000000,8.47,8.47,8.16,8.25,411268,0
+ORIC.US,D,20230915,000000,8.25,8.33,8.063,8.3,645911,0
+ORIC.US,D,20230918,000000,8.25,8.35,8.15,8.33,275299,0
+ORIC.US,D,20230919,000000,8.31,8.54,8.25,8.39,338505,0
+ORIC.US,D,20230920,000000,8.47,8.55,7.95,8,679469,0
+ORIC.US,D,20230921,000000,7.92,7.99,7.41,7.55,419000,0
+ORIC.US,D,20230922,000000,7.88,8.02,7.635,7.81,368496,0
+ORIC.US,D,20230925,000000,7.74,8.02,7.51,7.56,432731,0
+ORIC.US,D,20230926,000000,7.6,7.72,7.03,7.04,337214,0
+ORIC.US,D,20230927,000000,7.06,7.18,6.33,6.43,905317,0
+ORIC.US,D,20230928,000000,6.42,6.42,5.97,6.13,818954,0
+ORIC.US,D,20230929,000000,5.96,6.3,5.88,6.05,756624,0
+ORIC.US,D,20231002,000000,6.01,6.01,5.76,5.89,559917,0
+ORIC.US,D,20231003,000000,5.84,5.91,5.57,5.59,563865,0
+ORIC.US,D,20231004,000000,5.54,5.945,5.51,5.92,605411,0
+ORIC.US,D,20231005,000000,5.91,6.33,5.8,6.29,339239,0
+ORIC.US,D,20231006,000000,6.39,6.475,6.01,6.45,505631,0
+ORIC.US,D,20231009,000000,6.35,6.35,6.02,6.17,313133,0
+ORIC.US,D,20231010,000000,6.2,6.49,6.12,6.39,840467,0
+ORIC.US,D,20231011,000000,6.37,6.62,5.725,5.83,490626,0
+ORIC.US,D,20231012,000000,5.74,5.815,5.361,5.58,742637,0
+ORIC.US,D,20231013,000000,5.57,5.65,5.27,5.565,560057,0
+ORIC.US,D,20231016,000000,5.61,5.67,5.36,5.59,223821,0
+ORIC.US,D,20231017,000000,5.52,5.8225,5.52,5.63,257737,0
+ORIC.US,D,20231018,000000,5.8,5.8,5.47,5.52,452300,0
+ORIC.US,D,20231019,000000,5.54,5.64,5.37,5.405,361132,0
+ORIC.US,D,20231020,000000,5.41,5.79,5.4,5.66,251494,0
+ORIC.US,D,20231023,000000,5.98,5.98,5.34,5.46,1583108,0
+ORIC.US,D,20231024,000000,5.63,6.14,5.485,6.12,892123,0
+ORIC.US,D,20231025,000000,6.06,6.09,5.79,6,475110,0
+ORIC.US,D,20231026,000000,6.07,7.04,6.02,6.48,799224,0
+ORIC.US,D,20231027,000000,6.45,6.51,6.17,6.28,343422,0
+ORIC.US,D,20231030,000000,6.34,6.63,6.17,6.37,322191,0
+ORIC.US,D,20231031,000000,6.33,6.82,6.26,6.7,475707,0
+ORIC.US,D,20231101,000000,6.69,6.805,6.51,6.57,440358,0
+ORIC.US,D,20231102,000000,6.64,6.83,6.5127,6.75,487616,0
+ORIC.US,D,20231103,000000,6.9,7.21,6.81,7.08,525536,0
+ORIC.US,D,20231106,000000,7.01,7.15,6.86,6.9,1301928,0
+ORIC.US,D,20231107,000000,6.8,7.6,6.76,6.85,431463,0
+ORIC.US,D,20231108,000000,6.83,7.06,6.58,6.8,404267,0
+ORIC.US,D,20231109,000000,6.85,6.85,6.4,6.43,241583,0
+ORIC.US,D,20231110,000000,6.45,6.545,6.17,6.24,378861,0
+ORIC.US,D,20231113,000000,6.21,6.25,5.85,6.13,393154,0
+ORIC.US,D,20231114,000000,6.37,6.79,6.37,6.78,303743,0
+ORIC.US,D,20231115,000000,6.79,7.06,6.5,6.53,331434,0
+ORIC.US,D,20231116,000000,6.51,6.66,6.38,6.55,343147,0
+ORIC.US,D,20231117,000000,6.64,7.055,6.63,6.84,460593,0
+ORIC.US,D,20231120,000000,6.82,7.26,6.82,7.14,316022,0
+ORIC.US,D,20231121,000000,7.02,7.3,6.93,7.11,267349,0
+ORIC.US,D,20231122,000000,7.22,7.34,7.06,7.3,167421,0
+ORIC.US,D,20231124,000000,7.29,7.555,7.29,7.49,140420,0
+ORIC.US,D,20231127,000000,7.4,7.49,7.02,7.37,250218,0
+ORIC.US,D,20231128,000000,7.32,7.44,7.06,7.32,201729,0
+ORIC.US,D,20231129,000000,7.37,8,7.37,7.675,418108,0
+ORIC.US,D,20231130,000000,7.77,8.01,7.746,7.9,556984,0
+ORIC.US,D,20231201,000000,7.9,8.3,7.65,8.27,412571,0
+ORIC.US,D,20231204,000000,8.24,8.6,8.19,8.45,342500,0
+ORIC.US,D,20231205,000000,8.42,8.95,8.35,8.87,654255,0
+ORIC.US,D,20231206,000000,9.01,9.1684,8.63,8.95,644804,0
+ORIC.US,D,20231207,000000,9.01,9.29,8.8,9.28,307178,0
+ORIC.US,D,20231208,000000,9.24,9.6,9.03,9.43,295298,0
+ORIC.US,D,20231211,000000,9.39,9.39,8.87,8.93,398623,0
+ORIC.US,D,20231212,000000,8.63,8.76,8.01,8.65,283569,0
+ORIC.US,D,20231213,000000,8.7,9.41,8.6913,9.35,552581,0
+ORIC.US,D,20231214,000000,9.5,9.6,9.13,9.18,473671,0
+ORIC.US,D,20231215,000000,9.36,9.37,8.98,9.31,814571,0
+ORIC.US,D,20231218,000000,8.57,8.9599,8.245,8.5,412143,0
+ORIC.US,D,20231219,000000,8.51,8.97,8.51,8.74,354429,0
+ORIC.US,D,20231220,000000,8.7,9.03,8.51,8.53,264503,0
+ORIC.US,D,20231221,000000,8.64,9.07,8.64,8.87,153179,0
+ORIC.US,D,20231222,000000,8.94,9.15,8.81,8.88,167896,0
+ORIC.US,D,20231226,000000,8.98,9.27,8.98,9.16,277725,0
+ORIC.US,D,20231227,000000,9.3,9.33,8.93,9.14,135712,0
+ORIC.US,D,20231228,000000,9.15,9.545,8.9597,9.2,315490,0
+ORIC.US,D,20231229,000000,9.18,9.27,8.96,9.2,249653,0
+ORIC.US,D,20240102,000000,9.14,9.46,9.0375,9.14,199309,0
+ORIC.US,D,20240103,000000,9.21,9.3,8.9,8.97,154596,0
+ORIC.US,D,20240104,000000,9.09,9.14,8.75,8.93,162004,0
+ORIC.US,D,20240105,000000,8.9,8.9,8.3,8.42,222466,0
+ORIC.US,D,20240108,000000,7.85,8.45,7.85,8.24,383766,0
+ORIC.US,D,20240109,000000,8.15,8.36,8.04,8.25,167029,0
+ORIC.US,D,20240110,000000,8.25,8.47,7.9,8.13,294277,0
+ORIC.US,D,20240111,000000,8.08,8.19,7.86,8.04,223339,0
+ORIC.US,D,20240112,000000,8.06,8.639,8.06,8.6,257422,0
+ORIC.US,D,20240116,000000,8.51,8.7699,8.28,8.34,312539,0
+ORIC.US,D,20240117,000000,8.32,9.32,8.09,9.305,2994710,0
+ORIC.US,D,20240118,000000,9.31,9.64,9.11,9.215,496299,0
+ORIC.US,D,20240119,000000,9.21,10.15,9.11,10.02,374823,0
+ORIC.US,D,20240122,000000,10.63,10.8,10.01,10.51,521662,0
+ORIC.US,D,20240123,000000,10.59,10.89,10.42,10.82,358380,0
+ORIC.US,D,20240124,000000,11,11.245,10.66,10.885,439602,0
+ORIC.US,D,20240125,000000,11.18,11.24,10.31,10.405,482670,0
+ORIC.US,D,20240126,000000,10.47,10.585,9.72,10.21,319443,0
+ORIC.US,D,20240129,000000,10.2,11.75,10.11,11.71,530921,0
+ORIC.US,D,20240130,000000,11.69,11.98,11.35,11.49,642301,0
+ORIC.US,D,20240131,000000,11.51,11.59,10.94,10.99,340514,0
+ORIC.US,D,20240201,000000,11.08,11.58,10.87,11.52,197771,0
+ORIC.US,D,20240202,000000,11.36,11.55,11.12,11.23,226406,0
+ORIC.US,D,20240205,000000,11.12,11.62,11.03,11.48,241452,0
+ORIC.US,D,20240206,000000,11.49,12.32,11.49,12.3,438639,0
+ORIC.US,D,20240207,000000,12.26,12.74,12.11,12.6,441066,0
+ORIC.US,D,20240208,000000,12.72,12.97,11.9,12.245,778340,0
+ORIC.US,D,20240209,000000,12.24,12.8,12,12.66,273957,0
+ORIC.US,D,20240212,000000,12.7,13.42,11.93,12,627027,0
+ORIC.US,D,20240213,000000,11.55,11.59,10.94,11.28,434539,0
+ORIC.US,D,20240214,000000,11.33,11.54,10.94,10.97,407576,0
+ORIC.US,D,20240215,000000,10.94,11.45,10.79,11.25,562928,0
+ORIC.US,D,20240216,000000,11.17,11.63,10.97,11.25,287002,0
+ORIC.US,D,20240220,000000,11.16,11.36,10.18,10.48,452250,0
+ORIC.US,D,20240221,000000,10.35,10.47,10.13,10.32,318167,0
+ORIC.US,D,20240222,000000,10.36,10.5,9.96,10.12,573371,0
+ORIC.US,D,20240223,000000,10.43,11.18,10.22,11.02,344392,0
+ORIC.US,D,20240226,000000,11.05,12.0633,11.05,11.95,403443,0
+ORIC.US,D,20240227,000000,12.02,12.47,11.96,11.98,292854,0
+ORIC.US,D,20240228,000000,11.83,12.05,11.49,11.75,673461,0
+ORIC.US,D,20240229,000000,12.2,14.7,11.86,12.74,2864488,0
+ORIC.US,D,20240301,000000,13.57,15.375,13.45,14.66,961439,0
+ORIC.US,D,20240304,000000,14.83,15.14,14.28,14.96,583865,0
+ORIC.US,D,20240305,000000,14.91,15.75,14.56,15.49,611629,0
+ORIC.US,D,20240306,000000,15.71,16.65,15.49,16.03,622394,0
+ORIC.US,D,20240307,000000,16.13,16.36,15.75,15.91,294010,0
+ORIC.US,D,20240308,000000,16.16,16.37,14.76,14.99,551652,0
+ORIC.US,D,20240311,000000,14.95,15.53,14.6301,14.99,589692,0
+ORIC.US,D,20240312,000000,14.63,15.07,14.03,14.32,858579,0
+ORIC.US,D,20240313,000000,14.61,15.59,14.61,15.23,736248,0
+ORIC.US,D,20240314,000000,15.03,15.4,14.76,15.02,587228,0
+ORIC.US,D,20240315,000000,15,15.37,14.84,15.1,2300144,0
+ORIC.US,D,20240318,000000,15.2,15.2,14.2,14.68,759157,0
+ORIC.US,D,20240319,000000,14.68,15.1345,14.055,14.32,1090935,0
+ORIC.US,D,20240320,000000,14.27,14.3925,13.77,14.36,489893,0
+ORIC.US,D,20240321,000000,15.16,15.35,14.5,14.59,388286,0
+ORIC.US,D,20240322,000000,14.37,14.61,13.87,13.91,288201,0
+ORIC.US,D,20240325,000000,13.97,14.28,13.17,13.46,555503,0
+ORIC.US,D,20240326,000000,13.61,13.87,13.4,13.46,416041,0
+ORIC.US,D,20240327,000000,13.54,13.88,13.28,13.465,399452,0
+ORIC.US,D,20240328,000000,13.52,14.07,13.19,13.75,725532,0
+ORIC.US,D,20240401,000000,13.71,13.89,12.62,12.93,557642,0
+ORIC.US,D,20240402,000000,12.52,12.8,12.03,12.17,459666,0
+ORIC.US,D,20240403,000000,12.24,12.24,11.335,11.39,631163,0
+ORIC.US,D,20240404,000000,11.51,11.8327,11.11,11.19,363578,0
+ORIC.US,D,20240405,000000,11.13,11.38,10.91,10.97,352610,0
+ORIC.US,D,20240408,000000,11.05,11.0689,10.46,10.75,502984,0
+ORIC.US,D,20240409,000000,10.89,10.93,10.43,10.67,1160058,0
+ORIC.US,D,20240410,000000,10.37,10.53,9.904,10,739621,0
+ORIC.US,D,20240411,000000,10.19,10.27,9.755,10,376079,0
+ORIC.US,D,20240412,000000,9.9,10.02,9.595,9.8,318269,0
+ORIC.US,D,20240415,000000,9.78,9.95,9.34,9.54,332213,0
+ORIC.US,D,20240416,000000,9.44,9.7,9.33,9.45,203765,0
+ORIC.US,D,20240417,000000,9.58,10.03,9.43,9.76,509942,0
+ORIC.US,D,20240418,000000,9.98,10.03,9.35,9.51,589783,0
+ORIC.US,D,20240419,000000,9.35,9.4,8.72,9.2,608874,0
+ORIC.US,D,20240422,000000,9.27,9.43,8.67,8.72,315162,0
+ORIC.US,D,20240423,000000,8.72,9.11,8.6705,8.77,270485,0
+ORIC.US,D,20240424,000000,8.79,8.801,8.07,8.08,374881,0
+ORIC.US,D,20240425,000000,7.94,7.94,7.62,7.67,636172,0
+ORIC.US,D,20240426,000000,7.73,8.13,7.73,8.07,401565,0
+ORIC.US,D,20240429,000000,8.11,8.56,8.11,8.23,425342,0
+ORIC.US,D,20240430,000000,8.14,9.26,8.14,8.83,761332,0
+ORIC.US,D,20240501,000000,8.83,9.65,8.8,9.33,762455,0
+ORIC.US,D,20240502,000000,9.29,9.69,9.29,9.52,555938,0
+ORIC.US,D,20240503,000000,9.77,10.05,9.48,9.71,277184,0
+ORIC.US,D,20240506,000000,9.7,9.79,9.15,9.37,311589,0
+ORIC.US,D,20240507,000000,9.44,10.15,9.41,9.61,375149,0
+ORIC.US,D,20240508,000000,9.39,9.9,9.34,9.6,334788,0
+ORIC.US,D,20240509,000000,9.61,9.86,9.48,9.5,359807,0
+ORIC.US,D,20240510,000000,9.87,9.87,8.87,8.99,242533,0
+ORIC.US,D,20240513,000000,9.08,9.385,8.7,8.97,425134,0
+ORIC.US,D,20240514,000000,9.12,9.44,8.88,9.09,220009,0
+ORIC.US,D,20240515,000000,9.4,9.78,8.84,9.31,421915,0
+ORIC.US,D,20240516,000000,9.29,9.4,9,9.02,280515,0
+ORIC.US,D,20240517,000000,8.99,9.3,8.69,9.16,368164,0
+ORIC.US,D,20240520,000000,9.13,9.26,9.02,9.08,255652,0
+ORIC.US,D,20240521,000000,9.03,9.22,8.8,8.89,249121,0
+ORIC.US,D,20240522,000000,8.89,9.23,8.81,9.17,322830,0
+ORIC.US,D,20240523,000000,9.19,9.25,8.455,8.8,728320,0
+ORIC.US,D,20240524,000000,8.81,8.91,8.5,8.55,638729,0
+ORIC.US,D,20240528,000000,8.63,8.835,8.41,8.81,322057,0
+ORIC.US,D,20240529,000000,8.63,8.66,8.33,8.45,345742,0
+ORIC.US,D,20240530,000000,8.67,8.94,8.46,8.93,457108,0
+ORIC.US,D,20240531,000000,9,9.315,8.93,8.99,973865,0
+ORIC.US,D,20240603,000000,9.07,9.31,8.49,8.78,446638,0
+ORIC.US,D,20240604,000000,8.9,8.97,8.63,8.66,350834,0
+ORIC.US,D,20240605,000000,8.74,9.365,8.51,9.17,520382,0
+ORIC.US,D,20240606,000000,9.16,9.36,8.9,8.93,219352,0
+ORIC.US,D,20240607,000000,8.78,8.96,8.71,8.83,204939,0
+ORIC.US,D,20240610,000000,8.72,8.905,8.49,8.6,343988,0
+ORIC.US,D,20240611,000000,8.53,8.6,7.99,8.01,312976,0
+ORIC.US,D,20240612,000000,8.34,8.72,7.82,7.9,441870,0
+ORIC.US,D,20240613,000000,7.9,7.905,7.46,7.68,583102,0
+ORIC.US,D,20240614,000000,7.59,7.92,7.41,7.49,448411,0
+ORIC.US,D,20240617,000000,7.39,7.51,7.23,7.44,383780,0
+ORIC.US,D,20240618,000000,7.43,7.68,7.18,7.18,236747,0
+ORIC.US,D,20240620,000000,7.16,7.3,6.95,7.01,346434,0
+ORIC.US,D,20240621,000000,7.07,7.33,6.99,7.23,869846,0
+ORIC.US,D,20240624,000000,7.24,7.38,6.93,7.15,458628,0
+ORIC.US,D,20240625,000000,7.12,7.13,6.63,6.74,379334,0
+ORIC.US,D,20240626,000000,6.71,6.71,6.39,6.63,817471,0
+ORIC.US,D,20240627,000000,6.66,7.16,6.33,6.91,591896,0
+ORIC.US,D,20240628,000000,6.97,7.11,6.8,7.07,3877951,0
+ORIC.US,D,20240701,000000,7.07,7.68,6.94,7.64,478778,0
+ORIC.US,D,20240702,000000,7.59,7.835,7.25,7.52,529340,0
+ORIC.US,D,20240703,000000,7.57,7.87,7.45,7.52,196440,0
+ORIC.US,D,20240705,000000,7.55,7.8,7.32,7.69,333704,0
+ORIC.US,D,20240708,000000,7.81,8.53,7.72,8.5,1182509,0
+ORIC.US,D,20240709,000000,8.49,9.4,8.39,9.34,1264009,0
+ORIC.US,D,20240710,000000,9.49,9.9689,9.11,9.33,777868,0
+ORIC.US,D,20240711,000000,9.71,10.015,9.34,9.6,994370,0
+ORIC.US,D,20240712,000000,9.73,10.39,9.7,10.06,869760,0
+ORIC.US,D,20240715,000000,10.06,10.91,9.77,10.75,545377,0
+ORIC.US,D,20240716,000000,10.95,11.185,10.585,10.99,643835,0
+ORIC.US,D,20240717,000000,11.63,11.96,9.96,10.22,952484,0
+ORIC.US,D,20240718,000000,10.14,10.62,9.98,10.22,912370,0
+ORIC.US,D,20240719,000000,10.24,10.37,10.03,10.22,329681,0
+ORIC.US,D,20240722,000000,10.29,10.71,10.14,10.69,343642,0
+ORIC.US,D,20240723,000000,10.61,11.38,10.61,11.26,418694,0
+ORIC.US,D,20240724,000000,11.03,11.37,10.655,10.78,333460,0
+ORIC.US,D,20240725,000000,10.92,11.44,10.84,11.24,415787,0
+ORIC.US,D,20240726,000000,11.46,12.085,11.3997,11.9,658678,0
+ORIC.US,D,20240729,000000,11.86,11.94,10.88,11.13,288469,0
+ORIC.US,D,20240730,000000,11.2,11.42,10.975,11.23,294527,0
+ORIC.US,D,20240731,000000,11.34,11.65,11.05,11.2,416344,0
+ORIC.US,D,20240801,000000,11.2,11.26,10.5719,10.61,625307,0
+ORIC.US,D,20240802,000000,10.17,10.17,9.3301,9.71,551228,0
+ORIC.US,D,20240805,000000,9.01,9.19,8.58,8.87,690171,0
+ORIC.US,D,20240806,000000,9.03,9.27,8.75,8.99,342632,0
+ORIC.US,D,20240807,000000,9.21,9.21,8.45,8.47,394366,0
+ORIC.US,D,20240808,000000,8.71,8.93,8.52,8.83,557678,0
+ORIC.US,D,20240809,000000,8.88,9.0999,8.11,8.39,370621,0
+ORIC.US,D,20240812,000000,8.52,8.54,8.11,8.28,247433,0
+ORIC.US,D,20240813,000000,8.26,8.88,8.2,8.84,420385,0
+ORIC.US,D,20240814,000000,8.87,9.96,8.71,9.87,1319558,0
+ORIC.US,D,20240815,000000,10.2,10.84,9.69,10.83,681918,0
+ORIC.US,D,20240816,000000,10.85,10.94,9.2101,9.3,588700,0
+ORIC.US,D,20240819,000000,9.37,10.13,9.37,10.1,343881,0
+ORIC.US,D,20240820,000000,10.1,10.16,9.5727,9.86,348229,0
+ORIC.US,D,20240821,000000,9.96,10.26,9.59,9.81,302236,0
+ORIC.US,D,20240822,000000,9.84,9.93,9.11,9.19,421702,0
+ORIC.US,D,20240823,000000,9.29,9.72,9.29,9.6,410385,0
+ORIC.US,D,20240826,000000,9.75,10.19,9.6,10.18,366095,0
+ORIC.US,D,20240827,000000,10.16,10.21,9.92,9.99,353604,0
+ORIC.US,D,20240828,000000,10,10.36,9.8282,10.17,224764,0
+ORIC.US,D,20240829,000000,10.17,10.63,10.055,10.2,216732,0
+ORIC.US,D,20240830,000000,10.31,10.47,10.04,10.37,290662,0
+ORIC.US,D,20240903,000000,10.17,10.73,9.89,10.07,484232,0
+ORIC.US,D,20240904,000000,9.96,10.12,9.55,9.59,342210,0
+ORIC.US,D,20240905,000000,9.63,9.91,9.36,9.48,298288,0
+ORIC.US,D,20240906,000000,9.81,9.83,9.11,9.65,312006,0
+ORIC.US,D,20240909,000000,9.71,10.07,9.67,9.79,331839,0
+ORIC.US,D,20240910,000000,9.8,10.11,9.72,9.96,274528,0
+ORIC.US,D,20240911,000000,9.95,10.15,9.69,9.9,262926,0
+ORIC.US,D,20240912,000000,9.91,10,8.91,9.06,298392,0
+ORIC.US,D,20240913,000000,9.2,10.18,9.2,9.89,1525306,0
+ORIC.US,D,20240916,000000,9.93,10.3,9.8,9.99,603855,0
+ORIC.US,D,20240917,000000,10.06,10.52,9.98,10.1,302362,0
+ORIC.US,D,20240918,000000,10.14,10.96,10.09,10.67,361120,0
+ORIC.US,D,20240919,000000,11.12,12.83,11.04,11.16,969276,0
+ORIC.US,D,20240920,000000,11.16,11.7,10.77,11.25,1743996,0
+ORIC.US,D,20240923,000000,11.3,11.53,10.67,10.73,606157,0
+ORIC.US,D,20240924,000000,10.8,10.85,10.52,10.75,276644,0
+ORIC.US,D,20240925,000000,10.8,11.04,9.65,10,995063,0
+ORIC.US,D,20240926,000000,10.27,10.52,10,10.36,262208,0
+ORIC.US,D,20240927,000000,10.48,10.88,10.39,10.65,196302,0
+ORIC.US,D,20240930,000000,10.53,10.9,9.99,10.25,271313,0
+ORIC.US,D,20241001,000000,10.15,10.15,9.69,10.04,427044,0
+ORIC.US,D,20241002,000000,10,10,9.57,9.79,269310,0
+ORIC.US,D,20241003,000000,9.64,9.79,9.45,9.54,241670,0
+ORIC.US,D,20241004,000000,9.74,9.8,9.43,9.61,202037,0
+ORIC.US,D,20241007,000000,9.59,9.66,9.42,9.5,285581,0
+ORIC.US,D,20241008,000000,9.5,9.9,9.44,9.49,246075,0
+ORIC.US,D,20241009,000000,9.51,9.66,9.13,9.27,190952,0
+ORIC.US,D,20241010,000000,9.14,9.39,8.96,9.28,401246,0
+ORIC.US,D,20241011,000000,9.26,9.4,9.14,9.33,309650,0
+ORIC.US,D,20241014,000000,9.33,9.82,9.25,9.54,489930,0
+ORIC.US,D,20241015,000000,9.54,9.67,9.25,9.52,614482,0
+ORIC.US,D,20241016,000000,9.62,9.7525,9.462759,9.65,440792,0
+ORIC.US,D,20241017,000000,9.7,9.734,9.1,9.15,321468,0
+ORIC.US,D,20241018,000000,9.21,9.47,9.18,9.45,231725,0
+ORIC.US,D,20241021,000000,9.45,9.45,9.01,9.12,245626,0
+ORIC.US,D,20241022,000000,9.08,9.17,8.68,8.71,213050,0
+ORIC.US,D,20241023,000000,9.94,10.42,8.725,8.82,878817,0
+ORIC.US,D,20241024,000000,8.8,8.93,8.33,8.44,292968,0
+ORIC.US,D,20241025,000000,8.44,8.5999,8.14,8.15,202486,0
+ORIC.US,D,20241028,000000,8.31,8.58,8.17,8.45,314187,0
+ORIC.US,D,20241029,000000,8.37,9.19,8.15,9,1369087,0
+ORIC.US,D,20241030,000000,8.94,9.77,8.94,9.42,486944,0
+ORIC.US,D,20241031,000000,10.37,10.37,9.27,9.38,584679,0
+ORIC.US,D,20241101,000000,9.5,9.64,9.25,9.41,349888,0
+ORIC.US,D,20241104,000000,9.4,9.53,8.71,9.48,617529,0
+ORIC.US,D,20241105,000000,9.52,9.7893,8.96,9.68,699772,0
+ORIC.US,D,20241106,000000,10.09,10.55,9.8,10.3,599643,0
+ORIC.US,D,20241107,000000,10.27,10.47,9.77,9.95,333521,0
+ORIC.US,D,20241108,000000,9.93,10.29,9.84,10.26,228584,0
+ORIC.US,D,20241111,000000,10.43,10.6,10.19,10.3,371448,0
+ORIC.US,D,20241112,000000,10.1,10.36,10.06,10.26,304923,0
+ORIC.US,D,20241113,000000,10.23,11.11,10.215,10.27,534236,0
+ORIC.US,D,20241114,000000,10.15,10.61,8.715,8.83,728521,0
+ORIC.US,D,20241115,000000,9.01,9.11,8.105,8.5,640749,0
+ORIC.US,D,20241118,000000,8.51,8.805,8.1225,8.56,570166,0
+ORIC.US,D,20241119,000000,8.5,8.9,8.37,8.89,298212,0
+ORIC.US,D,20241120,000000,8.8,8.85,8.48,8.74,342785,0
+ORIC.US,D,20241121,000000,8.94,9.305,8.515,9.12,317031,0
+ORIC.US,D,20241122,000000,9.19,9.72,9.02,9.59,285786,0
+ORIC.US,D,20241125,000000,9.82,10.06,9.67,9.87,663220,0
+ORIC.US,D,20241126,000000,9.81,9.96,9.43,9.8,255196,0
+ORIC.US,D,20241127,000000,9.86,10.06,9.69,9.97,251590,0
+ORIC.US,D,20241129,000000,10,10.07,9.78,9.9,175691,0
+ORIC.US,D,20241202,000000,9.92,10.35,9.7,10.17,298101,0
+ORIC.US,D,20241203,000000,10.06,10.08478,9.43,9.6,289374,0
+ORIC.US,D,20241204,000000,9.6,9.865,9.52,9.8,270203,0
+ORIC.US,D,20241205,000000,9.72,9.8,9.49,9.56,196938,0
+ORIC.US,D,20241206,000000,9.67,10.08,9.67,9.9,177552,0
+ORIC.US,D,20241209,000000,9.88,10.21,9.48,9.49,181169,0
+ORIC.US,D,20241210,000000,9.41,9.64,8.935,9.02,275666,0
+ORIC.US,D,20241211,000000,9.19,9.3285,8.95,8.96,265851,0
+ORIC.US,D,20241212,000000,8.8,8.96,8.4,8.43,212070,0
+ORIC.US,D,20241213,000000,8.43,8.57,8.07,8.52,325201,0
+ORIC.US,D,20241216,000000,8.28,8.615,8.13,8.24,598498,0
+ORIC.US,D,20241217,000000,8.18,8.35,7.9,8.25,321134,0
+ORIC.US,D,20241218,000000,8.23,8.4199,7.41,7.68,354173,0
+ORIC.US,D,20241219,000000,7.68,7.94,7.51,7.69,545981,0
+ORIC.US,D,20241220,000000,7.52,8.25,7.44,8.21,690836,0
+ORIC.US,D,20241223,000000,8.22,8.559,8.16,8.33,338131,0
+ORIC.US,D,20241224,000000,8.35,8.43,7.99,8.19,187199,0
+ORIC.US,D,20241226,000000,8,8.42,8,8.35,182607,0
+ORIC.US,D,20241227,000000,8.24,8.35,7.98,8.25,340569,0
+ORIC.US,D,20241230,000000,8.09,8.29,7.92,8.17,387564,0
+ORIC.US,D,20241231,000000,8.18,8.19,7.88,8.07,253767,0
+ORIC.US,D,20250102,000000,8.18,8.29,8.06,8.26,245999,0
+ORIC.US,D,20250103,000000,8.33,8.6168,8.24,8.55,1036162,0
+ORIC.US,D,20250106,000000,8.62,8.65,8.17,8.32,325512,0
+ORIC.US,D,20250107,000000,8.38,9.47,8.16,9.22,1870773,0
+ORIC.US,D,20250108,000000,9.13,9.15,8.31,8.5,551518,0
+ORIC.US,D,20250110,000000,8.17,8.21,7.86,7.96,628643,0
+ORIC.US,D,20250113,000000,8.71,8.825,7.9246,8.6,600969,0
+ORIC.US,D,20250114,000000,8.92,10.0532,8.82,9.91,1219746,0
+ORIC.US,D,20250115,000000,10,11.08,9.59,10.87,1227603,0
+ORIC.US,D,20250116,000000,10.93,11.15,9.96,10.04,662024,0
+ORIC.US,D,20250117,000000,10.2,10.2,9.57,9.58,301527,0
+ORIC.US,D,20250121,000000,9.6,10.14,9.39,10,386511,0
+ORIC.US,D,20250122,000000,10,10.125,9.72,9.87,296570,0
+ORIC.US,D,20250123,000000,9.69,10.6,9.685,10.34,643175,0
+ORIC.US,D,20250124,000000,10.21,10.69,10.045,10.33,688435,0
+ORIC.US,D,20250127,000000,10.19,11.09,9.92,10.83,574738,0
+ORIC.US,D,20250128,000000,10.87,11.74,10.5,11.68,1058578,0
+ORIC.US,D,20250129,000000,11.7,12,11,11.15,696476,0
+ORIC.US,D,20250130,000000,11.32,11.435,10.73,10.77,1224424,0
+ORIC.US,D,20250131,000000,10.76,10.78,10.22,10.42,1365689,0
+ORIC.US,D,20250203,000000,10.2,10.59,9.95,10.15,1142081,0
+ORIC.US,D,20250204,000000,10.18,12.01,10.18,10.75,1607310,0
+ORIC.US,D,20250205,000000,10.74,12.62,10.74,12.39,1026105,0
+ORIC.US,D,20250206,000000,12.67,13.3,12.36,12.54,1600795,0
+ORIC.US,D,20250207,000000,12.5,13,11.8701,12.25,882467,0
+ORIC.US,D,20250210,000000,12.31,14.67,10.97,11.23,5744016,0
+ORIC.US,D,20250211,000000,11.72,11.72,7.87,9.85,3817711,0
+ORIC.US,D,20250212,000000,9.47,9.69,8.73,9.45,1105236,0
+ORIC.US,D,20250213,000000,9.55,9.64,7.4901,8.27,1892554,0
+ORIC.US,D,20250214,000000,8.5,9.2,7.9,8.36,2846283,0
+ORIC.US,D,20250218,000000,8.4,8.795,7.4801,7.85,1438368,0
+ORIC.US,D,20250219,000000,8.57,8.57,7.68,7.94,1879536,0
+ORIC.US,D,20250220,000000,7.94,7.98,7.34,7.47,1205964,0
+ORIC.US,D,20250221,000000,7.69,8.09,7.44,7.68,1057248,0
+ORIC.US,D,20250224,000000,7.69,7.855,7.45,7.56,583713,0
+ORIC.US,D,20250225,000000,7.6,8.12,7.42,8.08,816026,0
+ORIC.US,D,20250226,000000,8.5,9.53,8.1,8.3,1966442,0
+ORIC.US,D,20250227,000000,8.32,8.59,7.815,7.84,965525,0
+ORIC.US,D,20250228,000000,7.64,8.07,7.56,8.03,666289,0
+ORIC.US,D,20250303,000000,8.07,8.158,7.57,7.64,626560,0
+ORIC.US,D,20250304,000000,7.57,7.79,7.3,7.66,560914,0
+ORIC.US,D,20250305,000000,7.69,7.9961,7.655,7.95,311388,0
+ORIC.US,D,20250306,000000,7.77,8.11,7.64,7.85,514480,0
+ORIC.US,D,20250307,000000,7.78,8.04,7.62,8,335573,0
+ORIC.US,D,20250310,000000,7.67,7.94,7.48,7.63,606040,0
+ORIC.US,D,20250311,000000,7.555,7.85,7.22,7.69,769387,0
+ORIC.US,D,20250312,000000,7.74,8.11,7.6339,8,451632,0
+ORIC.US,D,20250313,000000,7.98,8.08,7.64,7.7,420633,0
+ORIC.US,D,20250314,000000,7.71,7.96,7.71,7.79,462443,0
+ORIC.US,D,20250317,000000,7.78,7.94,7.51,7.91,485622,0
+ORIC.US,D,20250318,000000,7.7,7.905,7.59,7.63,552882,0
+ORIC.US,D,20250319,000000,7.59,7.72,7.33,7.47,930632,0
+ORIC.US,D,20250320,000000,7.4,7.65,7.36,7.51,619932,0
+ORIC.US,D,20250321,000000,7.42,7.47,6.44,7.03,2051810,0
+ORIC.US,D,20250324,000000,7.12,7.42,6.865,7.37,450678,0
+ORIC.US,D,20250325,000000,7.3,7.34,6.585,6.75,440531,0
+ORIC.US,D,20250326,000000,6.78,6.93,5.8,5.85,1019236,0
+ORIC.US,D,20250327,000000,5.87,6.38,5.78,6.29,1412643,0
+ORIC.US,D,20250328,000000,6.3,6.3,6,6.14,469287,0
+ORIC.US,D,20250331,000000,5.89,5.89,5.53,5.58,1967450,0
+ORIC.US,D,20250401,000000,5.49,5.68,5.25,5.53,1257468,0
+ORIC.US,D,20250402,000000,5.4,5.98,5.32,5.78,647091,0
+ORIC.US,D,20250403,000000,5.32,5.44,5.13,5.26,1071260,0
+ORIC.US,D,20250404,000000,5.03,5.18,4.79,4.88,1074081,0
+ORIC.US,D,20250407,000000,4.51,5.01,4.35,4.59,1105583,0
+ORIC.US,D,20250408,000000,4.93,4.99,4.13,4.255,1221559,0
+ORIC.US,D,20250409,000000,4.06,5.04,3.8951,4.69,1012838,0
+ORIC.US,D,20250410,000000,4.4,4.605,4.19,4.31,849061,0
+ORIC.US,D,20250411,000000,4.32,4.95,4.21,4.92,977783,0
+ORIC.US,D,20250414,000000,5.06,5.17,4.92,5.11,734039,0
+ORIC.US,D,20250415,000000,5.07,5.38,4.935,5.04,609327,0
+ORIC.US,D,20250416,000000,4.99,5.03,4.64,4.69,478570,0
+ORIC.US,D,20250417,000000,4.65,4.895,4.59,4.77,546562,0
+ORIC.US,D,20250421,000000,4.63,5.185,4.625,4.87,501039,0
+ORIC.US,D,20250422,000000,4.99,5.29,4.91,5.22,733139,0
+ORIC.US,D,20250423,000000,5.36,5.66,5.125,5.17,651635,0
+ORIC.US,D,20250424,000000,5.17,5.2601,5.045,5.19,352427,0
+ORIC.US,D,20250425,000000,5.08,5.17,4.9105,5.1,362897,0
+ORIC.US,D,20250428,000000,5.09,5.42,5.05,5.09,416387,0
+ORIC.US,D,20250429,000000,5.05,5.9,5,5.655,994639,0
+ORIC.US,D,20250430,000000,5.59,5.78,5.3,5.71,724331,0
+ORIC.US,D,20250501,000000,5.67,5.75,5.35,5.57,611386,0
+ORIC.US,D,20250502,000000,5.64,5.83,5.44,5.67,489668,0
+ORIC.US,D,20250505,000000,5.64,5.78,5.585,5.7,505522,0
+ORIC.US,D,20250506,000000,5.83,5.83,4.77,5.04,1025617,0
+ORIC.US,D,20250507,000000,5.15,5.15,4.52,4.7,970388,0
+ORIC.US,D,20250508,000000,4.71,5.54,4.68,5.32,704093,0
+ORIC.US,D,20250509,000000,5.34,5.59,5.04,5.08,418640,0
+ORIC.US,D,20250512,000000,5.33,5.54,5.24,5.41,385335,0
+ORIC.US,D,20250513,000000,5.46,5.55,5.25,5.31,328756,0
+ORIC.US,D,20250514,000000,5.3,5.3,4.76,4.865,521698,0
+ORIC.US,D,20250515,000000,4.84,4.85,4.535,4.74,571965,0
+ORIC.US,D,20250516,000000,4.74,4.91,4.63,4.73,630636,0
+ORIC.US,D,20250519,000000,4.67,5.19,4.65,5.14,771399,0
+ORIC.US,D,20250520,000000,5.21,6,5,5.67,933134,0
+ORIC.US,D,20250521,000000,5.66,6.14,5.6501,5.87,1186240,0
+ORIC.US,D,20250522,000000,5.79,6.11,5.6,5.95,693878,0
+ORIC.US,D,20250523,000000,5.82,6.45,5.8,6.35,911702,0
+ORIC.US,D,20250527,000000,6.53,6.53,5.7,5.78,1171146,0
+ORIC.US,D,20250528,000000,5.91,6.06,5.5148,5.97,2167325,0
+ORIC.US,D,20250529,000000,7.29,8.439,6.89,7.97,14471373,0
+ORIC.US,D,20250530,000000,7.62,8.4,7.46,8.17,3621483,0
+ORIC.US,D,20250602,000000,8.21,9.4799,8.15,8.47,3129288,0
+ORIC.US,D,20250603,000000,8.44,8.7468,8.03,8.4,1230460,0
+ORIC.US,D,20250604,000000,8.33,9.09,8.16,9.08,2139395,0
+ORIC.US,D,20250605,000000,9.11,9.46,8.8511,9.16,1484068,0
+ORIC.US,D,20250606,000000,9.48,10.07,9.241,9.32,1378974,0
+ORIC.US,D,20250609,000000,9.4,10,8.96,9.86,1170182,0
+ORIC.US,D,20250610,000000,9.82,10,9.56,9.75,1043878,0
+ORIC.US,D,20250611,000000,9.88,10.04,9.35,9.39,811060,0
+ORIC.US,D,20250612,000000,9.11,10,9.03,9.67,814763,0
+ORIC.US,D,20250613,000000,9.49,9.75,9.25,9.63,714124,0
+ORIC.US,D,20250616,000000,9.7,9.8,9.1904,9.41,1011338,0
+ORIC.US,D,20250617,000000,9.26,9.51,9,9.03,808521,0
+ORIC.US,D,20250618,000000,9.06,9.5412,8.85,9.22,749166,0
+ORIC.US,D,20250620,000000,9.38,9.5,8.99,9.31,1571414,0
+ORIC.US,D,20250623,000000,9.24,10.01,9.105,10,816581,0
+ORIC.US,D,20250624,000000,10.63,10.99,10.34,10.49,1197326,0
+ORIC.US,D,20250625,000000,10.32,10.87,10.2,10.23,794305,0
+ORIC.US,D,20250626,000000,10.64,10.68,10.05,10.5,1739829,0
+ORIC.US,D,20250627,000000,10.46,10.645,10.22,10.31,2999704,0
+ORIC.US,D,20250630,000000,10.48,10.5,10.1,10.15,633726,0
+ORIC.US,D,20250701,000000,10.12,10.33,9.8,10.14,897242,0
+ORIC.US,D,20250702,000000,10.01,11.19,9.96,10.65,776180,0
+ORIC.US,D,20250703,000000,10.73,10.88,10.6,10.8,348771,0
+ORIC.US,D,20250707,000000,10.78,10.86,10.4878,10.65,440013,0
+ORIC.US,D,20250708,000000,10.85,11.14,10.42,10.43,661452,0
+ORIC.US,D,20250709,000000,10.54,11.145,10.5272,10.9,856398,0
+ORIC.US,D,20250710,000000,10.91,11.5,10.78,11.45,905505,0
+ORIC.US,D,20250711,000000,11.25,11.42,10.85,11.1,561068,0
+ORIC.US,D,20250714,000000,11,11.45,10.72,10.85,454676,0
+ORIC.US,D,20250715,000000,10.88,11.01,10.6,10.98,467183,0
+ORIC.US,D,20250716,000000,11.02,11.3799,10.83,11.18,551860,0
+ORIC.US,D,20250717,000000,11.22,11.5699,11.01,11.14,421641,0
+ORIC.US,D,20250718,000000,11.29,11.41,10.88,11.01,480476,0
+ORIC.US,D,20250721,000000,11,11.39,11,11.06,543561,0
+ORIC.US,D,20250722,000000,11.08,11.4,11.0209,11.15,552497,0
+ORIC.US,D,20250723,000000,11.34,12,11.19,11.8,862894,0
+ORIC.US,D,20250724,000000,11.72,11.91,11.53,11.73,287772,0
+ORIC.US,D,20250725,000000,11.69,11.69,11.21,11.44,458960,0
+ORIC.US,D,20250728,000000,11.55,11.6,11.12,11.18,637288,0
+ORIC.US,D,20250729,000000,11.25,11.62,10,11.04,12363084,0
+ORIC.US,D,20250730,000000,11.28,11.33,10.535,10.71,882486,0
+ORIC.US,D,20250731,000000,10.63,10.76,9.88,9.97,893997,0
+ORIC.US,D,20250801,000000,9.73,10.14,9.63,10.12,942341,0
+ORIC.US,D,20250804,000000,10.16,10.305,9.72,9.745,820196,0
+ORIC.US,D,20250805,000000,9.88,10.05,9.55,9.99,715507,0
+ORIC.US,D,20250806,000000,9.97,9.97,9.4733,9.88,853188,0
+ORIC.US,D,20250807,000000,9.93,9.93,9.515,9.63,496405,0
+ORIC.US,D,20250808,000000,9.64,9.6602,9.03,9.24,1050053,0
+ORIC.US,D,20250811,000000,9.22,9.3,8.97,9.2,852224,0
+ORIC.US,D,20250812,000000,9.22,9.66,9.195,9.52,490217,0
+ORIC.US,D,20250813,000000,9.56,10.31,9.56,9.83,932657,0
+ORIC.US,D,20250814,000000,9.55,9.96,9.3728,9.93,802062,0
+ORIC.US,D,20250815,000000,10.06,10.06,9.535,9.66,650989,0
+ORIC.US,D,20250818,000000,9.67,10.05,9.67,9.9,870992,0
+ORIC.US,D,20250819,000000,9.89,9.9576,9.51,9.6,826676,0
+ORIC.US,D,20250820,000000,9.57,9.635,9.36,9.51,506163,0
+ORIC.US,D,20250821,000000,9.39,9.77,9.3214,9.69,353405,0
+ORIC.US,D,20250822,000000,9.78,10.145,9.645,9.74,531437,0
+ORIC.US,D,20250825,000000,9.73,9.81,9.495,9.62,368810,0
+ORIC.US,D,20250826,000000,9.58,9.875,9.555,9.85,1175591,0
+ORIC.US,D,20250827,000000,9.9,10.26,9.83,10.26,1158635,0
+ORIC.US,D,20250828,000000,10.05,10.35,9.97,10.03,875166,0
+ORIC.US,D,20250829,000000,10.06,10.255,9.87,10.23,711539,0
+ORIC.US,D,20250902,000000,10.2,10.57,10.06,10.38,1072312,0
+ORIC.US,D,20250903,000000,10.32,10.85,10.18,10.6,1178735,0
+ORIC.US,D,20250904,000000,10.62,10.88,10.31,10.77,928070,0
+ORIC.US,D,20250905,000000,10.91,11.27,10.78,10.88,1048855,0
+ORIC.US,D,20250908,000000,10.88,11,10.48,10.5,1439730,0
+ORIC.US,D,20250909,000000,10.44,11.2,10.39,10.91,1286670,0
+ORIC.US,D,20250910,000000,10.91,10.94,10.36,10.52,1045016,0
+ORIC.US,D,20250911,000000,10.6,10.92,10.56,10.86,800370,0
+ORIC.US,D,20250912,000000,10.76,11.1,10.76,10.78,906538,0
+ORIC.US,D,20250915,000000,10.85,11.16,10.7,10.71,1252522,0
+ORIC.US,D,20250916,000000,10.63,11.05,10.37,10.9,1397139,0
+ORIC.US,D,20250917,000000,10.97,11.16,10.43,10.52,1225392,0
+ORIC.US,D,20250918,000000,10.66,11.171,10.66,11,1211632,0
+ORIC.US,D,20250919,000000,11,11.047,10.53,10.56,5769047,0
+ORIC.US,D,20250922,000000,10.5,10.93,10,10.82,1488222,0
+ORIC.US,D,20250923,000000,10.7,10.89,10.33,10.48,1268499,0
+ORIC.US,D,20250924,000000,10.48,10.82,10.11,10.46,1000124,0
+ORIC.US,D,20250925,000000,10.3,10.65,10.19,10.41,833982,0
+ORIC.US,D,20250926,000000,10.43,11.22,10.37,11.12,1187518,0
+ORIC.US,D,20250929,000000,11.23,11.92,11.1,11.62,1675843,0
+ORIC.US,D,20250930,000000,11.63,12.05,11.5,12,1141977,0
+ORIC.US,D,20251001,000000,11.74,12.13,11.64,11.71,936806,0
+ORIC.US,D,20251002,000000,11.75,11.8392,11.13,11.32,1297755,0
+ORIC.US,D,20251003,000000,11.34,11.71,11.284,11.565,904992,0
+ORIC.US,D,20251006,000000,12.28,14.66,12.07,14.41,3728858,0
+ORIC.US,D,20251007,000000,14.835,14.93,13.775,14.12,2558178,0
+ORIC.US,D,20251008,000000,14.25,14.61,13.85,14.28,1978286,0
+ORIC.US,D,20251009,000000,14.17,14.5028,14,14.08,1301888,0
+ORIC.US,D,20251010,000000,14.08,14.1,13.24,13.68,2379229,0
+ORIC.US,D,20251013,000000,13.74,14.16,13.4201,13.91,1252526,0
+ORIC.US,D,20251014,000000,13.7,13.78,13.15,13.16,1491013,0
+ORIC.US,D,20251015,000000,13.3,14.04,13.19,13.9,1408836,0
+ORIC.US,D,20251016,000000,14.045,14.169,13.285,13.3,1392138,0
+ORIC.US,D,20251017,000000,13.08,13.35,12.62,12.78,1119693,0
+ORIC.US,D,20251020,000000,13.02,13.07,12.37,12.38,1417441,0
+ORIC.US,D,20251021,000000,12.33,12.78,12.18,12.6,1188856,0
+ORIC.US,D,20251022,000000,12.45,12.562,11.71,12.08,1288507,0
+ORIC.US,D,20251023,000000,12.06,12.46,11.88,12.42,993343,0
+ORIC.US,D,20251024,000000,12.58,13.38,12.47,13.1,1463618,0
+ORIC.US,D,20251027,000000,13.55,13.69,12.95,13.4,1271228,0
+ORIC.US,D,20251028,000000,13.21,13.81,13.115,13.43,896134,0
+ORIC.US,D,20251029,000000,13.42,13.57,12.895,12.93,1102769,0
+ORIC.US,D,20251030,000000,12.752,13.51,12.752,13.34,908590,0
+ORIC.US,D,20251031,000000,13.24,13.57,13.03,13.16,1170857,0
+ORIC.US,D,20251103,000000,13.06,13.42,12.26,12.69,1211926,0
+ORIC.US,D,20251104,000000,12.3,12.71,12.16,12.3,1727235,0
+ORIC.US,D,20251105,000000,12.36,12.54,11.88,12.38,920753,0
+ORIC.US,D,20251106,000000,12.36,12.91,12.16,12.55,731916,0
+ORIC.US,D,20251107,000000,12.6,12.61,11.7701,12.35,800939,0
+ORIC.US,D,20251110,000000,12.56,12.86,12.32,12.46,1131149,0
+ORIC.US,D,20251111,000000,12.36,13.04,12.11,12.88,1226043,0
+ORIC.US,D,20251112,000000,12.77,12.97,12.39,12.48,866223,0
+ORIC.US,D,20251113,000000,12.3,12.48,12.02,12.19,708271,0
+ORIC.US,D,20251114,000000,12.44,13.45,12.1348,12.25,1563959,0
+ORIC.US,D,20251117,000000,12.285,12.71,11.28,12.06,1920176,0
+ORIC.US,D,20251118,000000,11.93,12.145,11.51,11.9,955731,0
+ORIC.US,D,20251119,000000,11.87,12.04,11.47,11.48,657698,0
+ORIC.US,D,20251120,000000,12.48,12.5,11.21,11.48,1607219,0
+ORIC.US,D,20251121,000000,11.57,11.8,11.02,11.62,1395197,0
+ORIC.US,D,20251124,000000,11.64,12.005,11.5,11.79,1383315,0
+ORIC.US,D,20251125,000000,11.82,12.29,11.47,11.62,1087644,0
+ORIC.US,D,20251126,000000,11.58,11.95,11.46,11.82,1926410,0
+ORIC.US,D,20251128,000000,11.9,12.14,11.742,11.88,603072,0
+ORIC.US,D,20251201,000000,11.65,11.78,11.045,11.15,1141543,0
+ORIC.US,D,20251202,000000,11.18,11.245,10.445,10.65,1863939,0
+ORIC.US,D,20251203,000000,10.69,11.055,10.57,10.98,1037866,0
+ORIC.US,D,20251204,000000,10.91,11.54,10.72,11.39,1266505,0
+ORIC.US,D,20251205,000000,11.66,11.949,10.925,11,1394712,0
+ORIC.US,D,20251208,000000,12.365,12.5,10.4,10.52,2088546,0
+ORIC.US,D,20251209,000000,10.4,10.54,9.92,10.14,1320917,0
+ORIC.US,D,20251210,000000,10.11,10.31,9.795,10,993693,0
+ORIC.US,D,20251211,000000,9.97,10.09,9.645,9.69,760477,0
+ORIC.US,D,20251212,000000,9.68,9.74,9.33,9.38,1038450,0
+ORIC.US,D,20251215,000000,9.49,9.5008,9.185,9.23,1859905,0
+ORIC.US,D,20251216,000000,9.06,9.415,8.82,9.12,1496478,0
+ORIC.US,D,20251217,000000,9.14,9.23,8.2,8.22,1545180,0
+ORIC.US,D,20251218,000000,8.25,8.38,8,8.085,1178915,0
+ORIC.US,D,20251219,000000,8.16,8.24,7.975,8.04,5566989,0
+ORIC.US,D,20251222,000000,8.11,8.61,8.04,8.4,1185356,0
+ORIC.US,D,20251223,000000,8.31,8.565,8.19,8.27,934749,0
+ORIC.US,D,20251224,000000,8.31,8.62,8.29,8.43,587774,0
+ORIC.US,D,20251226,000000,8.43,8.43,8.15,8.25,904043,0
+ORIC.US,D,20251229,000000,8.18,8.44,8.11,8.25,1005027,0
+ORIC.US,D,20251230,000000,8.2,8.33,7.955,8.08,1491738,0
+ORIC.US,D,20251231,000000,8.05,8.245,7.9906,8.18,866918,0
+ORIC.US,D,20260102,000000,8.24,8.33,8.04,8.17,805545,0
+ORIC.US,D,20260105,000000,8.16,8.32,7.835,8.15,1142770,0
+ORIC.US,D,20260106,000000,8.1,8.26,7.91,8.14,1668132,0
+ORIC.US,D,20260107,000000,8.51,8.92,8.19,8.68,1838346,0
+ORIC.US,D,20260108,000000,8.58,8.72,8.375,8.45,1388497,0
+ORIC.US,D,20260109,000000,8.61,9.23,8.54,9.15,1627501,0
+ORIC.US,D,20260112,000000,9.09,9.39,8.77,9.15,1248799,0
+ORIC.US,D,20260113,000000,9.07,10.385,8.91,10.14,3116793,0
+ORIC.US,D,20260114,000000,10.08,11.78,10.04,11.25,5033959,0
+ORIC.US,D,20260115,000000,11.23,11.56,11.08,11.52,1929462,0
+ORIC.US,D,20260116,000000,11.48,12.2,11.25,12.12,1808231,0
+ORIC.US,D,20260120,000000,11.68,12.21,11.41,11.62,1823230,0
+ORIC.US,D,20260121,000000,11.51,12.31,11.3306,12.25,1355395,0
+ORIC.US,D,20260122,000000,12.42,12.7,11.8746,12.05,1180686,0
+ORIC.US,D,20260123,000000,11.97,12.16,11.52,11.99,1779305,0
+ORIC.US,D,20260126,000000,11.7,12.6099,11.6375,12.25,2787204,0
+ORIC.US,D,20260127,000000,12.26,12.42,12,12.11,1309054,0
+ORIC.US,D,20260128,000000,12.02,12.12,10.95,10.98,1768608,0
+ORIC.US,D,20260129,000000,10.95,11.2,10.61,10.76,1839304,0
+ORIC.US,D,20260130,000000,10.72,10.93,10.17,10.26,1535797,0
+ORIC.US,D,20260202,000000,10.33,11.51,10.14,11.16,1975468,0
+ORIC.US,D,20260203,000000,11.165,11.4,10.5,11,1060255,0
+ORIC.US,D,20260204,000000,11.07,11.07,10.21,10.61,1248751,0
+ORIC.US,D,20260205,000000,10.6,10.84,9.7,9.96,1472059,0
+ORIC.US,D,20260206,000000,10.43,10.66,9.99,10.42,1987428,0
+ORIC.US,D,20260209,000000,10.35,10.75,10.02,10.71,841917,0
+ORIC.US,D,20260210,000000,10.72,11.08,10.39,10.56,941225,0
+ORIC.US,D,20260211,000000,10.58,10.78,10.13,10.2,784113,0
+ORIC.US,D,20260212,000000,10.22,10.395,10.035,10.24,728815,0
+ORIC.US,D,20260213,000000,10.31,10.6,9.95,9.99,702744,0
+ORIC.US,D,20260217,000000,10,10.32,9.94,10.09,849792,0
+ORIC.US,D,20260218,000000,10.16,11,10.055,10.83,1148106,0
diff --git a/daily/us/nasdaq stocks/2/orio.us.txt b/daily/us/nasdaq stocks/2/orio.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..edae09fe7c6120cb83d427b71f85db9a9a67be1e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/orio.us.txt	
@@ -0,0 +1,1963 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ORIO.US,D,20180419,000000,9.1944,9.1944,8.5236,8.64,2833.32,0
+ORIO.US,D,20180420,000000,7.5,8.5296,7.5,8.5296,10583.2,0
+ORIO.US,D,20180423,000000,8.46,8.46,8.13,8.37,3113.66,0
+ORIO.US,D,20180424,000000,8.4,8.88,8.4,8.82,13100.2,0
+ORIO.US,D,20180425,000000,8.1,8.25,7.83,7.83,14088.2,0
+ORIO.US,D,20180426,000000,7.86,8.16,7.83,8.16,6485.63,0
+ORIO.US,D,20180427,000000,8.1,8.85,8.0604,8.8497,4381.29,0
+ORIO.US,D,20180430,000000,8.5197,8.5197,8.169,8.169,2208.66,0
+ORIO.US,D,20180501,000000,8.04,8.04,7.86,7.95,7308.29,0
+ORIO.US,D,20180502,000000,7.971,7.971,7.683,7.89,1292.32,0
+ORIO.US,D,20180503,000000,7.8,7.8681,7.8,7.8,5126.63,0
+ORIO.US,D,20180504,000000,7.95,8.1,7.95,7.989,2708.32,0
+ORIO.US,D,20180507,000000,8.0025,8.1,8.0025,8.04,2304.99,0
+ORIO.US,D,20180508,000000,7.71,7.71,7.26,7.26,12153.2,0
+ORIO.US,D,20180509,000000,7.47,7.47,6.63,6.78,4167.63,0
+ORIO.US,D,20180510,000000,6.75,7.5,6.75,7.44,1880.66,0
+ORIO.US,D,20180511,000000,8.1,8.5386,7.293,8.2287,73348.6,0
+ORIO.US,D,20180514,000000,8.55,8.967,8.31,8.31,45524.9,0
+ORIO.US,D,20180515,000000,8.31,8.31,7.56,7.71,18793.2,0
+ORIO.US,D,20180516,000000,7.77,7.86,7.5225,7.56,14481.6,0
+ORIO.US,D,20180517,000000,7.65,7.65,7.35,7.4286,17312.2,0
+ORIO.US,D,20180518,000000,7.5,7.5,7.11,7.32,12716.6,0
+ORIO.US,D,20180521,000000,8.79,8.79,7.53,8.13,20523.6,0
+ORIO.US,D,20180522,000000,7.86,8.31,7.0203,7.35,52490.6,0
+ORIO.US,D,20180523,000000,6.96,8.22,6.96,8.01,26272.2,0
+ORIO.US,D,20180524,000000,8.1,8.31,7.98,8.2689,5521.29,0
+ORIO.US,D,20180525,000000,8.0706,8.3289,7.98,8.28,2755.99,0
+ORIO.US,D,20180529,000000,7.8681,8.2797,7.65,7.857,8323.63,0
+ORIO.US,D,20180530,000000,7.7487,7.9962,7.7487,7.8189,1298.99,0
+ORIO.US,D,20180531,000000,7.59,7.8765,7.59,7.7586,1858.99,0
+ORIO.US,D,20180601,000000,7.5,7.7319,7.5,7.59,989.996,0
+ORIO.US,D,20180604,000000,7.5,7.8813,7.5,7.8813,6963.29,0
+ORIO.US,D,20180605,000000,7.8813,8.61,7.8813,8.34,22272.2,0
+ORIO.US,D,20180606,000000,8.25,8.55,8.04,8.3352,5279.96,0
+ORIO.US,D,20180607,000000,8.4159,8.6223,8.22,8.5023,8976.63,0
+ORIO.US,D,20180608,000000,8.8821,8.8821,8.49,8.7,8616.63,0
+ORIO.US,D,20180611,000000,9.0141,9.0141,8.4492,8.829,5219.63,0
+ORIO.US,D,20180612,000000,8.5647,9.3141,8.55,9.1503,23524.9,0
+ORIO.US,D,20180613,000000,9.57,9.6,9.1908,9.24,9599.96,0
+ORIO.US,D,20180614,000000,9.18,9.4005,9.06,9.114,9149.96,0
+ORIO.US,D,20180615,000000,8.79,9.3711,8.79,9.18,7156.29,0
+ORIO.US,D,20180618,000000,8.64,9.75,8.64,9.75,28557.9,0
+ORIO.US,D,20180619,000000,9.75,9.75,8.55,8.64,16016.6,0
+ORIO.US,D,20180620,000000,8.79,8.79,8.49,8.73,12640.6,0
+ORIO.US,D,20180621,000000,8.4,8.49,8.04,8.19,18677.9,0
+ORIO.US,D,20180622,000000,7.9626,8.445,7.95,8.445,13247.9,0
+ORIO.US,D,20180625,000000,8.4,8.4,8.1303,8.28,1076.32,0
+ORIO.US,D,20180626,000000,8.34,8.5716,8.34,8.5056,4103.29,0
+ORIO.US,D,20180627,000000,8.46,8.658,8.4537,8.4537,13604.2,0
+ORIO.US,D,20180628,000000,8.25,8.55,8.1,8.2119,6866.63,0
+ORIO.US,D,20180629,000000,8.2038,8.55,8.13,8.31,9018.29,0
+ORIO.US,D,20180702,000000,8.3322,8.3322,8.3322,8.3322,66.6663,0
+ORIO.US,D,20180703,000000,8.358,8.49,8.19,8.49,2099.99,0
+ORIO.US,D,20180705,000000,8.433,8.61,8.4,8.4,6366.63,0
+ORIO.US,D,20180706,000000,8.37,8.5197,8.13,8.3244,17416.6,0
+ORIO.US,D,20180709,000000,8.19,8.58,8.19,8.55,25686.6,0
+ORIO.US,D,20180710,000000,8.46,8.52,8.061,8.52,9066.63,0
+ORIO.US,D,20180711,000000,8.4306,8.88,8.253,8.7,21371.6,0
+ORIO.US,D,20180712,000000,8.85,9.507,8.64,9.09,13263.2,0
+ORIO.US,D,20180713,000000,9.0333,9.0333,8.775,8.85,1483.32,0
+ORIO.US,D,20180716,000000,9,9,8.55,8.55,4375.96,0
+ORIO.US,D,20180717,000000,8.94,9.18,8.94,9.15,3633.29,0
+ORIO.US,D,20180718,000000,9.54,10.2,9.54,9.75,26455.2,0
+ORIO.US,D,20180719,000000,10.2078,10.2078,9.7482,9.81,2851.66,0
+ORIO.US,D,20180720,000000,10.1778,10.2,9.8049,10.14,5097.29,0
+ORIO.US,D,20180723,000000,10.47,10.47,9.78,10.05,3074.99,0
+ORIO.US,D,20180724,000000,10.0956,10.29,10.0203,10.2,6717.29,0
+ORIO.US,D,20180725,000000,10.41,10.5,9.765,10.5,5159.29,0
+ORIO.US,D,20180726,000000,10.44,10.44,9.96,9.96,588.663,0
+ORIO.US,D,20180727,000000,9.96,10.05,9.63,9.96,1669.99,0
+ORIO.US,D,20180730,000000,9.99,9.99,9.504,9.63,4260.63,0
+ORIO.US,D,20180731,000000,9.27,9.9,9.21,9.9,2139.99,0
+ORIO.US,D,20180801,000000,10.59,10.59,9.9228,10.05,1335.32,0
+ORIO.US,D,20180802,000000,9.6,9.75,9.54,9.75,249.999,0
+ORIO.US,D,20180803,000000,9.96,9.99,9.75,9.75,4266.63,0
+ORIO.US,D,20180807,000000,9.7641,10.5,9.7641,10.5,7885.96,0
+ORIO.US,D,20180808,000000,10.8,10.8,9.933,10.128,4060.29,0
+ORIO.US,D,20180809,000000,10.35,10.7469,10.1304,10.74,43395.6,0
+ORIO.US,D,20180810,000000,10.8,11.37,10.56,11.085,50051.3,0
+ORIO.US,D,20180813,000000,11.1,11.64,9.99,11.64,39121.9,0
+ORIO.US,D,20180814,000000,11.4,11.8605,9.6,9.6,35719.3,0
+ORIO.US,D,20180815,000000,10.8,11.487,10.62,11.37,5954.96,0
+ORIO.US,D,20180816,000000,11.55,12,10.893,12,1606.66,0
+ORIO.US,D,20180817,000000,10.917,11.13,10.7103,11.07,5676.96,0
+ORIO.US,D,20180820,000000,10.71,10.8873,10.6539,10.683,3537.29,0
+ORIO.US,D,20180821,000000,10.68,10.71,10.3203,10.71,2449.99,0
+ORIO.US,D,20180822,000000,10.5,11.22,10.4997,11.1858,3025.99,0
+ORIO.US,D,20180823,000000,10.8,10.8,10.41,10.41,627.996,0
+ORIO.US,D,20180824,000000,10.2234,10.83,10.2,10.83,2492.99,0
+ORIO.US,D,20180827,000000,10.35,10.7484,10.35,10.7484,417.996,0
+ORIO.US,D,20180828,000000,10.5606,10.7142,10.05,10.0509,8380.96,0
+ORIO.US,D,20180829,000000,10.1634,10.5,9.9,9.9,14001.9,0
+ORIO.US,D,20180830,000000,9.7716,10.17,9.7716,10.14,791.663,0
+ORIO.US,D,20180831,000000,9.81,10.32,9.81,10.32,817.329,0
+ORIO.US,D,20180904,000000,10.35,10.62,10.35,10.3803,4929.63,0
+ORIO.US,D,20180905,000000,10.8,11.67,10.44,10.44,8471.96,0
+ORIO.US,D,20180906,000000,10.8,10.8,10.26,10.32,5050.29,0
+ORIO.US,D,20180907,000000,10.26,10.3065,10.23,10.3065,697.663,0
+ORIO.US,D,20180910,000000,10.26,10.5,9.96,9.96,1928.32,0
+ORIO.US,D,20180911,000000,10.44,10.5,10.02,10.02,6676.96,0
+ORIO.US,D,20180912,000000,10.23,10.4247,10.11,10.38,3485.96,0
+ORIO.US,D,20180914,000000,10.41,10.41,9.78,10.02,7574.96,0
+ORIO.US,D,20180917,000000,10.05,10.05,9.96,10.02,965.663,0
+ORIO.US,D,20180918,000000,9.84,9.8922,9.84,9.84,873.663,0
+ORIO.US,D,20180919,000000,9.783,10.2,8.31,10.02,77345.6,0
+ORIO.US,D,20180920,000000,10.08,10.2,9.63,10.2,1566.66,0
+ORIO.US,D,20180921,000000,9.75,9.81,9.33,9.3369,1666.66,0
+ORIO.US,D,20180924,000000,9.1686,9.1686,8.64,8.7681,333.996,0
+ORIO.US,D,20180925,000000,8.85,9,8.64,8.8797,949.996,0
+ORIO.US,D,20180926,000000,9.39,9.39,8.3832,8.61,1104.32,0
+ORIO.US,D,20180927,000000,8.685,8.94,8.61,8.88,1099.99,0
+ORIO.US,D,20180928,000000,9.12,9.33,9.06,9.33,2576.66,0
+ORIO.US,D,20181001,000000,9.33,9.39,9.24,9.39,897.996,0
+ORIO.US,D,20181002,000000,9.06,9.06,8.49,8.49,533.329,0
+ORIO.US,D,20181003,000000,8.55,9.12,8.55,8.8122,584.329,0
+ORIO.US,D,20181004,000000,8.5938,8.7,8.5938,8.7,233.332,0
+ORIO.US,D,20181005,000000,8.8683,8.8683,8.31,8.61,3399.96,0
+ORIO.US,D,20181008,000000,8.31,9.3,8.31,9.3,2799.99,0
+ORIO.US,D,20181009,000000,9.4083,9.4083,8.4765,8.4765,5068.96,0
+ORIO.US,D,20181010,000000,8.55,8.55,8.07,8.07,1043.32,0
+ORIO.US,D,20181011,000000,7.8,7.95,7.68,7.95,8016.63,0
+ORIO.US,D,20181012,000000,8.1,8.187,7.86,8.187,2057.99,0
+ORIO.US,D,20181015,000000,8.19,8.19,7.56,7.7589,1094.66,0
+ORIO.US,D,20181016,000000,7.8234,8.07,7.8156,7.8156,992.996,0
+ORIO.US,D,20181017,000000,8.0199,8.0199,8.0199,8.0199,36.6663,0
+ORIO.US,D,20181018,000000,8.19,8.19,7.95,7.98,285.332,0
+ORIO.US,D,20181019,000000,8.0895,8.0895,8.0895,8.0895,646.996,0
+ORIO.US,D,20181022,000000,8.19,8.19,7.71,7.71,203.999,0
+ORIO.US,D,20181023,000000,7.5,7.5,7.26,7.44,877.329,0
+ORIO.US,D,20181024,000000,7.5825,8.0613,7.53,8.0613,436.329,0
+ORIO.US,D,20181025,000000,8.1,8.79,8.1,8.79,866.663,0
+ORIO.US,D,20181026,000000,8.79,9.06,8.55,8.55,1333.32,0
+ORIO.US,D,20181029,000000,8.427,8.427,8.01,8.01,908.663,0
+ORIO.US,D,20181030,000000,7.995,8.07,7.71,7.995,5280.63,0
+ORIO.US,D,20181031,000000,8.4513,8.4513,8.0325,8.19,649.663,0
+ORIO.US,D,20181101,000000,8.25,8.61,8.25,8.5083,1839.32,0
+ORIO.US,D,20181102,000000,8.37,8.37,8.37,8.37,399.996,0
+ORIO.US,D,20181105,000000,8.5023,8.52,8.5023,8.52,333.332,0
+ORIO.US,D,20181106,000000,8.28,8.3193,8.01,8.1936,3474.96,0
+ORIO.US,D,20181107,000000,7.89,8.43,7.89,8.25,18409.2,0
+ORIO.US,D,20181108,000000,8.7,8.9604,8.55,8.55,3600.63,0
+ORIO.US,D,20181109,000000,7.92,8.412,7.92,8.2914,433.329,0
+ORIO.US,D,20181112,000000,8.1,8.28,8.1,8.28,4045.29,0
+ORIO.US,D,20181113,000000,7.9803,8.1387,7.9803,8.1387,400.663,0
+ORIO.US,D,20181114,000000,7.8663,7.98,7.86,7.86,4467.96,0
+ORIO.US,D,20181115,000000,7.71,9.12,7.71,8.5509,28271.6,0
+ORIO.US,D,20181116,000000,8.88,9,8.49,8.73,13118.2,0
+ORIO.US,D,20181119,000000,8.61,9.42,8.61,9.09,13424.9,0
+ORIO.US,D,20181120,000000,8.88,8.91,8.3292,8.43,4643.96,0
+ORIO.US,D,20181121,000000,8.7468,8.91,8.58,8.64,12107.2,0
+ORIO.US,D,20181123,000000,8.67,8.67,8.46,8.595,1030.32,0
+ORIO.US,D,20181126,000000,8.58,8.97,8.505,8.88,5224.63,0
+ORIO.US,D,20181127,000000,8.49,8.7,8.49,8.64,7200.29,0
+ORIO.US,D,20181128,000000,8.7,9.4068,8.7,9.315,2143.32,0
+ORIO.US,D,20181129,000000,9.69,9.69,8.91,8.91,8737.63,0
+ORIO.US,D,20181130,000000,9.09,9.09,8.82,8.892,1366.66,0
+ORIO.US,D,20181203,000000,8.79,9.21,8.55,8.55,2497.99,0
+ORIO.US,D,20181204,000000,8.46,8.7435,8.16,8.19,5039.96,0
+ORIO.US,D,20181206,000000,8.1,8.5599,8.1,8.5599,9616.96,0
+ORIO.US,D,20181207,000000,8.4,8.76,8.1,8.76,6111.29,0
+ORIO.US,D,20181210,000000,8.61,8.61,7.53,7.53,2390.66,0
+ORIO.US,D,20181211,000000,7.53,7.86,7.47,7.65,1682.32,0
+ORIO.US,D,20181212,000000,7.65,7.65,7.635,7.65,5167.29,0
+ORIO.US,D,20181213,000000,7.65,7.65,7.05,7.05,3600.29,0
+ORIO.US,D,20181214,000000,6.894,7.11,6.27,6.8697,6785.96,0
+ORIO.US,D,20181217,000000,6.3,6.6897,6.21,6.21,8683.29,0
+ORIO.US,D,20181218,000000,5.94,6.675,5.94,6.585,39176.3,0
+ORIO.US,D,20181219,000000,6.39,6.72,6.39,6.72,7535.29,0
+ORIO.US,D,20181220,000000,6.5322,6.8661,6.39,6.81,4767.96,0
+ORIO.US,D,20181221,000000,6.51,6.96,6.51,6.96,625.663,0
+ORIO.US,D,20181224,000000,6.84,6.9,6.8121,6.9,827.663,0
+ORIO.US,D,20181227,000000,6.96,7.02,6.81,6.81,2159.32,0
+ORIO.US,D,20181228,000000,6.81,6.9942,6.81,6.93,1613.32,0
+ORIO.US,D,20181231,000000,6.87,6.99,6.84,6.99,1384.99,0
+ORIO.US,D,20190102,000000,6.96,7.05,6.93,6.93,199.999,0
+ORIO.US,D,20190104,000000,7.02,7.02,6.93,6.93,533.329,0
+ORIO.US,D,20190107,000000,6.93,6.93,6.78,6.78,2066.66,0
+ORIO.US,D,20190108,000000,6.45,7.0155,6.45,7.0155,1150.32,0
+ORIO.US,D,20190109,000000,6.9,7.0278,6.9,7.02,501.996,0
+ORIO.US,D,20190111,000000,6.9,6.9,6.8859,6.8859,499.996,0
+ORIO.US,D,20190114,000000,6.8661,6.8793,6.78,6.78,1720.32,0
+ORIO.US,D,20190115,000000,6.93,6.93,6.93,6.93,99.9996,0
+ORIO.US,D,20190116,000000,6.8172,6.9,6.78,6.78,2701.99,0
+ORIO.US,D,20190117,000000,6.75,6.93,6.75,6.75,4172.29,0
+ORIO.US,D,20190118,000000,6.8451,6.8973,6.45,6.666,3839.96,0
+ORIO.US,D,20190122,000000,6.84,6.9423,6.51,6.78,1649.99,0
+ORIO.US,D,20190123,000000,6.96,6.96,6.81,6.81,1666.32,0
+ORIO.US,D,20190124,000000,6.96,6.96,6.81,6.8442,3416.63,0
+ORIO.US,D,20190125,000000,6.843,6.8535,6.6603,6.84,3756.63,0
+ORIO.US,D,20190128,000000,6.75,6.9,6.75,6.9,424.996,0
+ORIO.US,D,20190129,000000,6.6933,6.72,6.585,6.675,4166.63,0
+ORIO.US,D,20190130,000000,6.6,6.855,6.45,6.84,3549.29,0
+ORIO.US,D,20190131,000000,6.87,7.02,6.66,7.02,3823.96,0
+ORIO.US,D,20190201,000000,6.9588,7.35,6.795,7.35,5013.96,0
+ORIO.US,D,20190204,000000,8.13,8.13,6.99,6.99,2034.66,0
+ORIO.US,D,20190205,000000,7.5,7.5,6.66,6.96,761.663,0
+ORIO.US,D,20190206,000000,7.11,7.26,6.81,6.8583,2016.66,0
+ORIO.US,D,20190207,000000,6.7839,6.93,6.66,6.66,1979.99,0
+ORIO.US,D,20190208,000000,7.14,7.14,6.51,7.05,7272.96,0
+ORIO.US,D,20190211,000000,7.1793,7.2,7.08,7.08,1878.32,0
+ORIO.US,D,20190212,000000,7.23,7.26,7.05,7.05,2543.32,0
+ORIO.US,D,20190213,000000,7.1256,7.2648,7.1256,7.2414,1583.32,0
+ORIO.US,D,20190214,000000,7.26,7.3095,7.11,7.17,2870.32,0
+ORIO.US,D,20190215,000000,7.1403,7.26,6.96,6.96,7599.96,0
+ORIO.US,D,20190219,000000,7.374,7.374,6.9,6.9,4749.96,0
+ORIO.US,D,20190220,000000,6.9,7.32,6.9,6.99,1666.99,0
+ORIO.US,D,20190221,000000,6.9,6.9,6.9,6.9,736.663,0
+ORIO.US,D,20190222,000000,6.84,6.9,6.84,6.87,2765.32,0
+ORIO.US,D,20190225,000000,6.9063,6.9063,6.75,6.87,669.996,0
+ORIO.US,D,20190226,000000,7.95,7.95,6.69,7.11,10024.9,0
+ORIO.US,D,20190227,000000,6.93,7.05,6.6,6.93,2701.32,0
+ORIO.US,D,20190228,000000,6.93,6.9765,6.81,6.81,4516.63,0
+ORIO.US,D,20190301,000000,6.96,6.96,6.66,6.81,1176.66,0
+ORIO.US,D,20190304,000000,6.81,7.14,6.81,7.14,228.666,0
+ORIO.US,D,20190305,000000,7.02,7.515,7.02,7.29,1720.99,0
+ORIO.US,D,20190306,000000,7.53,7.74,7.38,7.74,1192.99,0
+ORIO.US,D,20190307,000000,7.74,7.74,7.41,7.41,1400.32,0
+ORIO.US,D,20190308,000000,7.5531,7.62,7.41,7.56,2346.99,0
+ORIO.US,D,20190311,000000,7.92,7.92,7.23,7.3566,3830.29,0
+ORIO.US,D,20190312,000000,7.44,7.71,7.41,7.65,3033.66,0
+ORIO.US,D,20190313,000000,8.7,8.7,7.89,8.13,10967.2,0
+ORIO.US,D,20190314,000000,8.0907,8.0907,7.8,7.8,3551.63,0
+ORIO.US,D,20190315,000000,7.8,8.1,7.8,7.8225,1700.32,0
+ORIO.US,D,20190318,000000,7.86,8.0265,7.65,7.65,8633.29,0
+ORIO.US,D,20190319,000000,7.6884,7.92,7.5,7.62,6681.29,0
+ORIO.US,D,20190320,000000,7.7022,7.7022,7.29,7.29,3066.66,0
+ORIO.US,D,20190321,000000,7.32,7.32,6.9,6.945,5359.29,0
+ORIO.US,D,20190322,000000,7.0752,7.0752,6.81,6.9,4799.96,0
+ORIO.US,D,20190325,000000,7.05,7.05,6.81,6.84,2021.66,0
+ORIO.US,D,20190326,000000,6.9858,6.9858,6.84,6.84,1473.66,0
+ORIO.US,D,20190327,000000,7.08,7.1757,7.08,7.1757,633.329,0
+ORIO.US,D,20190328,000000,7.1097,7.2,6.99,7.2,2004.99,0
+ORIO.US,D,20190329,000000,7.5,7.62,7.26,7.5,3614.63,0
+ORIO.US,D,20190401,000000,7.5222,7.557,7.35,7.35,1367.99,0
+ORIO.US,D,20190402,000000,7.404,7.404,7.02,7.35,2050.99,0
+ORIO.US,D,20190403,000000,7.35,7.35,6.96,7.02,1816.66,0
+ORIO.US,D,20190404,000000,7.02,7.11,6.84,6.93,2533.32,0
+ORIO.US,D,20190405,000000,7.05,7.26,7.05,7.05,1105.32,0
+ORIO.US,D,20190408,000000,7.05,7.11,7.05,7.11,3199.99,0
+ORIO.US,D,20190409,000000,7.08,7.08,7.08,7.08,33.6663,0
+ORIO.US,D,20190410,000000,6.96,7.05,6.96,6.99,476.663,0
+ORIO.US,D,20190411,000000,6.99,6.99,6.8103,6.96,1129.66,0
+ORIO.US,D,20190412,000000,6.9,6.9,6.9,6.9,350.329,0
+ORIO.US,D,20190415,000000,7.8,8.28,6.78,8.1603,61922.9,0
+ORIO.US,D,20190416,000000,8.28,8.28,7.68,7.8564,10292.6,0
+ORIO.US,D,20190417,000000,7.8003,8.55,7.8,8.52,4289.63,0
+ORIO.US,D,20190418,000000,8.55,8.9616,8.22,8.25,9573.96,0
+ORIO.US,D,20190422,000000,8.3487,9,8.28,9,24159.9,0
+ORIO.US,D,20190423,000000,9.3,9.8376,9.0819,9.4665,31436.9,0
+ORIO.US,D,20190424,000000,9.5466,10.35,9.5466,10.35,8811.63,0
+ORIO.US,D,20190425,000000,10.14,10.65,10.02,10.2,6701.29,0
+ORIO.US,D,20190426,000000,10.2,10.86,10.2,10.4637,3241.32,0
+ORIO.US,D,20190429,000000,10.68,10.749,10.41,10.7355,2092.66,0
+ORIO.US,D,20190430,000000,10.5525,11.46,10.35,11.25,11047.6,0
+ORIO.US,D,20190501,000000,11.37,11.7,11.37,11.52,12298.6,0
+ORIO.US,D,20190502,000000,11.7,12,10.635,12,9123.63,0
+ORIO.US,D,20190503,000000,11.79,11.79,10.71,10.95,3959.29,0
+ORIO.US,D,20190506,000000,10.95,10.95,10.44,10.56,5947.63,0
+ORIO.US,D,20190507,000000,10.4301,10.4301,9.81,10.38,18780.9,0
+ORIO.US,D,20190508,000000,9.99,10.221,9.81,9.93,27663.2,0
+ORIO.US,D,20190509,000000,9.9,9.9495,9.6,9.69,2807.99,0
+ORIO.US,D,20190510,000000,9.81,10.0599,9.795,9.87,3429.96,0
+ORIO.US,D,20190513,000000,9.7395,9.7608,9.3,9.3,5387.63,0
+ORIO.US,D,20190514,000000,9.4032,9.6,9.09,9.6,1512.99,0
+ORIO.US,D,20190515,000000,9.6,10.23,9.6,10.23,3577.63,0
+ORIO.US,D,20190516,000000,10.11,10.11,9.84,9.96,1810.32,0
+ORIO.US,D,20190517,000000,10.17,10.2,9.48,9.66,14191.9,0
+ORIO.US,D,20190520,000000,9.42,10.02,9.2679,9.2679,9741.29,0
+ORIO.US,D,20190521,000000,9.51,9.63,9.3465,9.63,8418.63,0
+ORIO.US,D,20190522,000000,9.57,10.095,9.57,10.08,5549.63,0
+ORIO.US,D,20190523,000000,10.05,10.83,9.99,10.59,9667.63,0
+ORIO.US,D,20190524,000000,10.8,11.3436,10.8,11.3064,3441.96,0
+ORIO.US,D,20190528,000000,11.25,11.4,10.89,11.1,4520.63,0
+ORIO.US,D,20190529,000000,10.74,11.91,10.74,10.92,20115.2,0
+ORIO.US,D,20190530,000000,11.22,11.22,10.95,10.95,1122.32,0
+ORIO.US,D,20190531,000000,11.28,11.28,10.299,10.32,3251.32,0
+ORIO.US,D,20190603,000000,10.53,12.15,10.32,12.15,2409.32,0
+ORIO.US,D,20190604,000000,11.31,11.31,9.84,10.23,20210.2,0
+ORIO.US,D,20190605,000000,11.07,11.07,10.3134,10.95,4497.96,0
+ORIO.US,D,20190606,000000,10.4892,10.9185,10.17,10.605,4194.63,0
+ORIO.US,D,20190607,000000,10.83,11.13,10.7637,11.07,5521.29,0
+ORIO.US,D,20190610,000000,11.0121,11.31,10.98,11.31,5942.63,0
+ORIO.US,D,20190611,000000,11.4,11.4,11.1,11.16,3695.29,0
+ORIO.US,D,20190612,000000,11.1096,11.19,10.98,11.19,3915.63,0
+ORIO.US,D,20190613,000000,11.4,11.4,10.6128,11.4,1292.32,0
+ORIO.US,D,20190614,000000,11.4,11.4,10.05,10.05,3763.63,0
+ORIO.US,D,20190617,000000,9.75,10.41,9.75,10.05,1605.66,0
+ORIO.US,D,20190618,000000,9.9,10.5405,9.9,10.47,4707.29,0
+ORIO.US,D,20190619,000000,10.83,10.92,10.59,10.71,2429.99,0
+ORIO.US,D,20190620,000000,10.71,10.83,10.35,10.65,537.996,0
+ORIO.US,D,20190621,000000,10.35,10.77,10.35,10.755,2069.66,0
+ORIO.US,D,20190624,000000,10.65,10.74,10.47,10.71,927.663,0
+ORIO.US,D,20190625,000000,10.65,11.25,10.65,10.86,3257.99,0
+ORIO.US,D,20190626,000000,10.8,12.0897,10.8,11.31,10867.9,0
+ORIO.US,D,20190627,000000,11.25,11.49,10.5903,10.5903,9129.96,0
+ORIO.US,D,20190628,000000,10.5642,10.62,9.84,10.2,4855.63,0
+ORIO.US,D,20190701,000000,10.02,10.86,9.66,10.575,5451.96,0
+ORIO.US,D,20190702,000000,9.9,10.08,9.7686,9.8805,2565.32,0
+ORIO.US,D,20190703,000000,9.93,10.02,9.8715,10.02,2217.32,0
+ORIO.US,D,20190705,000000,9.96,9.96,9.09,9.45,3919.63,0
+ORIO.US,D,20190708,000000,9.21,9.99,8.94,8.94,9821.29,0
+ORIO.US,D,20190709,000000,9.12,10.53,9.12,10.53,696.329,0
+ORIO.US,D,20190710,000000,10.14,10.14,9.648,9.9,1727.32,0
+ORIO.US,D,20190711,000000,9.99,9.99,9.4098,9.63,1222.99,0
+ORIO.US,D,20190712,000000,9.75,9.75,9.4485,9.4485,1329.66,0
+ORIO.US,D,20190715,000000,9.66,9.66,9.2679,9.45,847.663,0
+ORIO.US,D,20190716,000000,9.45,9.5247,9.3897,9.3897,3151.99,0
+ORIO.US,D,20190717,000000,9.36,9.5091,9.3,9.36,1639.99,0
+ORIO.US,D,20190718,000000,9.12,9.51,9.12,9.2499,1760.32,0
+ORIO.US,D,20190719,000000,9.15,9.15,8.55,8.55,19863.9,0
+ORIO.US,D,20190722,000000,8.28,8.925,8.2611,8.7912,3301.66,0
+ORIO.US,D,20190723,000000,8.64,9.1959,8.34,8.55,1628.99,0
+ORIO.US,D,20190724,000000,8.4204,9.084,8.3817,8.97,2297.99,0
+ORIO.US,D,20190725,000000,8.91,8.9325,8.58,8.91,3564.96,0
+ORIO.US,D,20190726,000000,9.24,9.24,8.34,9.15,22364.2,0
+ORIO.US,D,20190729,000000,9.3,9.3,8.4615,8.463,1322.99,0
+ORIO.US,D,20190730,000000,8.292,8.67,8.292,8.547,781.329,0
+ORIO.US,D,20190731,000000,8.4966,8.73,8.4966,8.7,4550.96,0
+ORIO.US,D,20190801,000000,8.79,8.79,8.4,8.4,2071.32,0
+ORIO.US,D,20190802,000000,8.34,8.43,8.2191,8.4,4543.29,0
+ORIO.US,D,20190805,000000,8.85,9.24,8.6697,8.97,1286.99,0
+ORIO.US,D,20190806,000000,8.82,8.82,7.74,7.74,8237.29,0
+ORIO.US,D,20190807,000000,7.83,8.43,7.548,8.43,8486.96,0
+ORIO.US,D,20190808,000000,7.86,8.25,7.86,7.95,2214.99,0
+ORIO.US,D,20190809,000000,7.59,7.83,7.53,7.74,715.663,0
+ORIO.US,D,20190812,000000,7.71,7.74,7.41,7.7022,8673.63,0
+ORIO.US,D,20190813,000000,7.71,8.34,7.71,7.98,1831.66,0
+ORIO.US,D,20190814,000000,8.07,8.31,7.77,8.31,8686.96,0
+ORIO.US,D,20190815,000000,8.64,9.3,7.29,9.3,31595.2,0
+ORIO.US,D,20190816,000000,9.06,9.06,6.54,7.38,14528.2,0
+ORIO.US,D,20190819,000000,7.5,7.8,7.05,7.74,15990.9,0
+ORIO.US,D,20190820,000000,7.5,8.43,7.4637,8.04,13428.6,0
+ORIO.US,D,20190821,000000,8.01,8.5434,7.6128,8.25,13871.6,0
+ORIO.US,D,20190822,000000,8.49,8.52,8.1,8.34,5440.29,0
+ORIO.US,D,20190823,000000,8.37,9.3,8.37,9.3,5429.63,0
+ORIO.US,D,20190826,000000,9.15,9.15,8.4903,8.79,6349.96,0
+ORIO.US,D,20190827,000000,8.73,9.3,8.73,9.3,11264.2,0
+ORIO.US,D,20190828,000000,9.1746,9.45,9,9.42,7900.63,0
+ORIO.US,D,20190829,000000,9.15,9.42,9.06,9.12,4638.96,0
+ORIO.US,D,20190830,000000,9.21,9.4497,8.55,8.55,1256.99,0
+ORIO.US,D,20190903,000000,9.06,9.24,8.76,8.79,8507.29,0
+ORIO.US,D,20190904,000000,8.907,9.27,8.8488,9.06,7813.96,0
+ORIO.US,D,20190905,000000,8.82,9.21,8.82,9.12,7068.29,0
+ORIO.US,D,20190906,000000,9.09,9.33,9.06,9.15,2142.99,0
+ORIO.US,D,20190909,000000,9.06,9.27,7.839,7.839,7166.29,0
+ORIO.US,D,20190910,000000,8.4726,9.09,8.4726,8.7,4087.96,0
+ORIO.US,D,20190911,000000,8.7,9.33,8.7,9.27,1403.66,0
+ORIO.US,D,20190912,000000,9.0903,9.48,9,9,6472.29,0
+ORIO.US,D,20190913,000000,9.4797,9.54,8.91,9.15,3498.29,0
+ORIO.US,D,20190916,000000,9.2238,9.24,9.0621,9.15,598.663,0
+ORIO.US,D,20190917,000000,9.15,9.42,9.15,9.21,4370.63,0
+ORIO.US,D,20190918,000000,9.21,9.3,9.12,9.3,7786.96,0
+ORIO.US,D,20190919,000000,9.3,9.45,9.3,9.42,2995.66,0
+ORIO.US,D,20190920,000000,9.3378,9.42,9.2958,9.36,2423.32,0
+ORIO.US,D,20190923,000000,9.4248,10.47,9.27,10.47,3380.29,0
+ORIO.US,D,20190924,000000,10.2,10.2,9.45,9.81,2856.66,0
+ORIO.US,D,20190925,000000,9.8814,9.99,9.75,9.99,2302.99,0
+ORIO.US,D,20190926,000000,10.02,10.17,9.96,10.17,2484.32,0
+ORIO.US,D,20190927,000000,10.2942,10.2942,9.8682,10.05,978.329,0
+ORIO.US,D,20190930,000000,10.05,11.64,10.05,11.64,6739.29,0
+ORIO.US,D,20191001,000000,11.4,11.4,10.35,10.44,3218.99,0
+ORIO.US,D,20191002,000000,11.1,11.1,9.87,10.194,4702.63,0
+ORIO.US,D,20191003,000000,10.68,10.68,10.2849,10.4565,365.996,0
+ORIO.US,D,20191004,000000,10.53,10.53,9.93,9.93,442.996,0
+ORIO.US,D,20191007,000000,9.9,9.93,9.9,9.93,327.999,0
+ORIO.US,D,20191008,000000,9.7995,9.87,9.57,9.87,2178.66,0
+ORIO.US,D,20191009,000000,10.137,10.14,10.137,10.14,410.996,0
+ORIO.US,D,20191010,000000,10.05,10.05,9.6,9.9,932.663,0
+ORIO.US,D,20191011,000000,9.81,9.9,9.72,9.9,3187.99,0
+ORIO.US,D,20191015,000000,10.2,10.2,10.08,10.2,1594.99,0
+ORIO.US,D,20191016,000000,10.05,10.08,10.05,10.08,117.666,0
+ORIO.US,D,20191017,000000,9.9243,10.0371,9.7221,9.7221,676.329,0
+ORIO.US,D,20191018,000000,9.72,9.72,9.21,9.21,1186.32,0
+ORIO.US,D,20191021,000000,9.2988,9.3588,9.2589,9.3537,847.329,0
+ORIO.US,D,20191022,000000,9.24,9.2688,9.15,9.15,1255.32,0
+ORIO.US,D,20191023,000000,9.15,9.15,9.12,9.12,405.996,0
+ORIO.US,D,20191024,000000,9.03,9.21,9,9.03,1965.99,0
+ORIO.US,D,20191025,000000,9.2007,9.3,8.64,9.06,4788.63,0
+ORIO.US,D,20191028,000000,9.3597,9.36,9,9,7582.63,0
+ORIO.US,D,20191029,000000,9.0855,9.33,8.91,8.91,3262.99,0
+ORIO.US,D,20191030,000000,9.09,9.1191,8.43,9.06,3390.63,0
+ORIO.US,D,20191031,000000,9.105,9.1797,9,9.0945,4044.29,0
+ORIO.US,D,20191101,000000,9.12,9.15,9.0006,9.0006,1566.99,0
+ORIO.US,D,20191104,000000,8.91,9.06,8.91,9,1401.66,0
+ORIO.US,D,20191105,000000,8.88,8.97,8.76,8.76,8982.63,0
+ORIO.US,D,20191106,000000,8.8827,8.8827,8.64,8.733,9428.96,0
+ORIO.US,D,20191107,000000,8.88,9,8.4,8.442,3410.29,0
+ORIO.US,D,20191108,000000,8.16,8.28,8.16,8.25,2157.32,0
+ORIO.US,D,20191111,000000,8.16,8.3598,8.1198,8.2692,4180.29,0
+ORIO.US,D,20191112,000000,8.16,8.4,8.0007,8.4,3784.63,0
+ORIO.US,D,20191113,000000,8.1,8.301,7.896,7.98,3106.99,0
+ORIO.US,D,20191114,000000,8.16,8.52,8.16,8.418,841.663,0
+ORIO.US,D,20191115,000000,8.58,8.58,8.58,8.58,210.332,0
+ORIO.US,D,20191118,000000,8.52,8.61,8.4,8.4,559.329,0
+ORIO.US,D,20191119,000000,8.16,8.37,8.0148,8.31,1266.32,0
+ORIO.US,D,20191120,000000,8.01,8.1405,7.8,8.1,2370.99,0
+ORIO.US,D,20191121,000000,7.98,7.995,7.65,7.65,4121.29,0
+ORIO.US,D,20191122,000000,8.04,8.043,8.04,8.04,1459.32,0
+ORIO.US,D,20191125,000000,7.8573,7.8573,7.8,7.8,441.996,0
+ORIO.US,D,20191126,000000,7.8,7.842,7.8,7.8,9455.29,0
+ORIO.US,D,20191127,000000,7.83,7.8783,7.8,7.8783,2980.32,0
+ORIO.US,D,20191129,000000,8.19,8.22,8.04,8.04,2121.32,0
+ORIO.US,D,20191202,000000,7.89,8.7,7.86,8.31,15219.2,0
+ORIO.US,D,20191203,000000,8.04,8.532,8.04,8.4,634.996,0
+ORIO.US,D,20191204,000000,8.34,8.76,8.34,8.58,3613.63,0
+ORIO.US,D,20191205,000000,8.7618,8.7618,8.313,8.67,1225.99,0
+ORIO.US,D,20191206,000000,8.31,8.88,8.28,8.82,3020.99,0
+ORIO.US,D,20191209,000000,8.55,8.61,8.55,8.61,205.666,0
+ORIO.US,D,20191211,000000,8.5392,8.55,8.5392,8.55,737.996,0
+ORIO.US,D,20191212,000000,8.4,8.4,8.04,8.04,765.663,0
+ORIO.US,D,20191213,000000,7.86,8.1789,7.71,8.1,10546.2,0
+ORIO.US,D,20191216,000000,7.92,8.0109,7.53,8.0109,3394.63,0
+ORIO.US,D,20191217,000000,7.929,7.9467,7.65,7.8705,3468.29,0
+ORIO.US,D,20191218,000000,7.6353,7.6893,7.62,7.62,964.663,0
+ORIO.US,D,20191219,000000,7.56,7.6611,7.29,7.335,22668.6,0
+ORIO.US,D,20191220,000000,7.4937,7.4937,7.4937,7.4937,82.9996,0
+ORIO.US,D,20191223,000000,7.38,7.5084,7.38,7.47,1336.66,0
+ORIO.US,D,20191224,000000,7.41,7.41,7.41,7.41,129.999,0
+ORIO.US,D,20191226,000000,7.2603,7.4397,7.2105,7.311,2362.66,0
+ORIO.US,D,20191227,000000,7.41,7.65,7.2459,7.53,7450.63,0
+ORIO.US,D,20191230,000000,7.44,7.53,7.44,7.5,3146.99,0
+ORIO.US,D,20191231,000000,7.47,7.83,7.47,7.6992,11686.6,0
+ORIO.US,D,20200102,000000,8.07,8.07,7.71,7.71,2188.66,0
+ORIO.US,D,20200103,000000,7.59,8.1,7.59,8.01,2282.99,0
+ORIO.US,D,20200106,000000,7.827,8.52,7.8,8.52,10709.9,0
+ORIO.US,D,20200107,000000,8.37,9,8.3286,9,6384.63,0
+ORIO.US,D,20200108,000000,8.538,8.79,8.334,8.49,32436.9,0
+ORIO.US,D,20200109,000000,9.06,9.06,8.2212,8.4,1835.99,0
+ORIO.US,D,20200110,000000,8.58,8.6181,8.5092,8.607,698.996,0
+ORIO.US,D,20200113,000000,8.49,8.7,8.3586,8.64,6635.63,0
+ORIO.US,D,20200114,000000,8.3589,8.85,8.28,8.28,15184.9,0
+ORIO.US,D,20200115,000000,8.46,8.46,8.22,8.22,292.999,0
+ORIO.US,D,20200116,000000,8.2896,8.43,8.2896,8.43,654.663,0
+ORIO.US,D,20200117,000000,8.55,8.55,8.28,8.28,474.663,0
+ORIO.US,D,20200121,000000,8.58,8.58,8.1,8.1,5517.29,0
+ORIO.US,D,20200122,000000,7.92,7.9395,7.89,7.89,743.663,0
+ORIO.US,D,20200123,000000,7.92,8.1,7.86,7.95,3592.96,0
+ORIO.US,D,20200124,000000,7.8045,7.8045,7.8,7.8,153.666,0
+ORIO.US,D,20200127,000000,7.71,7.83,7.71,7.8,4082.63,0
+ORIO.US,D,20200128,000000,7.935,7.935,7.917,7.92,301.999,0
+ORIO.US,D,20200129,000000,8.04,8.1135,7.98,7.98,4126.63,0
+ORIO.US,D,20200130,000000,7.95,7.95,7.9191,7.9191,106.332,0
+ORIO.US,D,20200131,000000,7.92,7.92,7.92,7.92,37.6663,0
+ORIO.US,D,20200203,000000,8.0004,8.01,7.92,7.98,2767.99,0
+ORIO.US,D,20200204,000000,8.1729,8.25,7.92,7.92,6019.63,0
+ORIO.US,D,20200205,000000,7.77,7.86,7.71,7.71,1024.99,0
+ORIO.US,D,20200206,000000,7.74,8.2107,7.71,7.71,3559.63,0
+ORIO.US,D,20200207,000000,7.713,7.98,7.59,7.83,8417.96,0
+ORIO.US,D,20200210,000000,8.4,8.4,7.86,8.1531,257.999,0
+ORIO.US,D,20200211,000000,8.0094,8.0913,8.0094,8.04,476.329,0
+ORIO.US,D,20200212,000000,7.7829,7.7829,7.755,7.755,392.996,0
+ORIO.US,D,20200213,000000,7.74,7.92,7.56,7.89,6005.29,0
+ORIO.US,D,20200214,000000,7.83,7.83,7.65,7.65,1941.32,0
+ORIO.US,D,20200218,000000,7.7868,7.89,7.7868,7.89,651.329,0
+ORIO.US,D,20200219,000000,7.9146,7.95,7.9122,7.95,978.663,0
+ORIO.US,D,20200220,000000,7.86,7.86,7.38,7.38,358.329,0
+ORIO.US,D,20200221,000000,7.7463,7.8,7.62,7.62,16044.2,0
+ORIO.US,D,20200224,000000,7.62,7.62,7.38,7.56,669.996,0
+ORIO.US,D,20200225,000000,7.5975,7.5975,7.23,7.23,1759.32,0
+ORIO.US,D,20200226,000000,7.17,7.17,7.14,7.17,838.996,0
+ORIO.US,D,20200227,000000,7.0617,7.53,7.008,7.53,2762.66,0
+ORIO.US,D,20200228,000000,7.11,7.2,6.54,6.66,7774.63,0
+ORIO.US,D,20200302,000000,6.75,7.05,6.3327,6.75,10242.6,0
+ORIO.US,D,20200303,000000,6.63,6.7743,6.5568,6.7743,2220.66,0
+ORIO.US,D,20200304,000000,6.6606,6.75,6.09,6.24,24800.2,0
+ORIO.US,D,20200305,000000,6.33,6.57,5.853,5.94,18741.2,0
+ORIO.US,D,20200306,000000,6.0816,6.0816,5.43,5.67,2122.99,0
+ORIO.US,D,20200309,000000,5.94,6,5.4285,5.94,12171.6,0
+ORIO.US,D,20200310,000000,5.94,5.94,4.74,5.64,29850.2,0
+ORIO.US,D,20200311,000000,5.22,5.22,5.1498,5.1498,273.999,0
+ORIO.US,D,20200312,000000,4.41,5.1447,3.7803,4.17,11095.6,0
+ORIO.US,D,20200313,000000,4.4874,4.6662,3.96,4.05,4604.29,0
+ORIO.US,D,20200316,000000,3.87,4.56,3.27,4.29,9323.63,0
+ORIO.US,D,20200317,000000,4.5,4.74,3.6,3.78,10632.2,0
+ORIO.US,D,20200318,000000,3.6276,3.6276,3.03,3.24,1810.99,0
+ORIO.US,D,20200319,000000,3.57,3.57,2.1774,2.37,43562.6,0
+ORIO.US,D,20200320,000000,2.925,2.925,2.37,2.3883,10177.2,0
+ORIO.US,D,20200323,000000,2.4,2.61,1.6644,1.68,6269.63,0
+ORIO.US,D,20200324,000000,2.1,2.3046,1.836,1.836,7568.96,0
+ORIO.US,D,20200325,000000,2.0241,2.55,1.71,2.4297,13264.6,0
+ORIO.US,D,20200326,000000,2.55,3.9969,2.43,3.39,135566,0
+ORIO.US,D,20200327,000000,3.15,3.3,2.3718,2.7,31483.6,0
+ORIO.US,D,20200330,000000,2.961,3.45,2.961,3.21,16015.2,0
+ORIO.US,D,20200331,000000,3.51,3.6,3.12,3.39,24068.9,0
+ORIO.US,D,20200401,000000,3,3.39,2.9448,3.39,6233.29,0
+ORIO.US,D,20200402,000000,3.39,3.39,2.91,2.9997,13904.6,0
+ORIO.US,D,20200403,000000,3.144,3.144,2.7315,2.79,718.663,0
+ORIO.US,D,20200406,000000,2.9295,3.09,2.55,3.06,10305.6,0
+ORIO.US,D,20200407,000000,3.33,3.33,3,3.12,1081.99,0
+ORIO.US,D,20200408,000000,3.21,3.21,2.97,3.18,10922.6,0
+ORIO.US,D,20200409,000000,3.18,3.39,2.89757,2.89757,95727.3,0
+ORIO.US,D,20200413,000000,3.03,3.1803,2.88,2.94,23712.9,0
+ORIO.US,D,20200414,000000,3.06,3.09,2.73,2.859,6343.29,0
+ORIO.US,D,20200415,000000,3,3,2.55,2.7303,10646.9,0
+ORIO.US,D,20200416,000000,2.7,2.88,2.526,2.778,9406.63,0
+ORIO.US,D,20200417,000000,2.88,3.06,2.64,2.88,12770.9,0
+ORIO.US,D,20200420,000000,3,3.09,2.76,2.97,4971.96,0
+ORIO.US,D,20200421,000000,3.06,3.06,2.6652,2.85,7021.96,0
+ORIO.US,D,20200422,000000,2.85,2.9586,2.73,2.85,3081.32,0
+ORIO.US,D,20200423,000000,2.85,2.85,2.4,2.718,21402.9,0
+ORIO.US,D,20200424,000000,2.7,2.82,2.6703,2.6703,3626.63,0
+ORIO.US,D,20200427,000000,2.8038,2.82,2.55,2.6394,6633.29,0
+ORIO.US,D,20200428,000000,2.796,2.796,2.4,2.7,16330.9,0
+ORIO.US,D,20200429,000000,2.7,2.787,2.46,2.5302,12797.6,0
+ORIO.US,D,20200430,000000,2.6565,2.6565,2.49,2.5497,13439.2,0
+ORIO.US,D,20200501,000000,2.64,2.64,2.4,2.4,9042.63,0
+ORIO.US,D,20200504,000000,2.508,2.508,2.1744,2.34,15875.2,0
+ORIO.US,D,20200505,000000,2.4072,2.4072,2.2548,2.2788,2442.32,0
+ORIO.US,D,20200506,000000,2.2026,2.31,2.202,2.31,4749.29,0
+ORIO.US,D,20200507,000000,2.37,3.06,2.25,3,283844,0
+ORIO.US,D,20200508,000000,2.79,4.02,2.61,3.15,333029,0
+ORIO.US,D,20200511,000000,3.21,3.387,2.976,3.06,69338.3,0
+ORIO.US,D,20200512,000000,3.06,3.06,2.6565,2.6811,39669.3,0
+ORIO.US,D,20200513,000000,2.5551,2.925,2.4243,2.67,64375.3,0
+ORIO.US,D,20200514,000000,2.7903,2.9829,2.4,2.61,294023,0
+ORIO.US,D,20200515,000000,2.541,2.6316,2.4,2.50806,67765.6,0
+ORIO.US,D,20200518,000000,2.49,2.67,2.43,2.52093,104127,0
+ORIO.US,D,20200519,000000,2.58,2.805,2.445,2.511,131691,0
+ORIO.US,D,20200520,000000,2.511,2.6364,2.46,2.5203,45720.6,0
+ORIO.US,D,20200521,000000,2.64,2.9046,2.58,2.7603,169583,0
+ORIO.US,D,20200522,000000,2.835,2.97,2.82,2.97,107475,0
+ORIO.US,D,20200526,000000,2.8533,3.09,2.7,2.7894,118149,0
+ORIO.US,D,20200527,000000,2.745,2.8494,2.7,2.79,50745.9,0
+ORIO.US,D,20200528,000000,2.7603,2.784,2.61,2.6256,31907.9,0
+ORIO.US,D,20200529,000000,2.7357,2.7357,2.52,2.586,22938.6,0
+ORIO.US,D,20200601,000000,2.7,2.7357,2.55,2.655,33007.2,0
+ORIO.US,D,20200602,000000,2.8497,3.24,2.703,2.9247,328401,0
+ORIO.US,D,20200603,000000,3,3,2.715,2.9133,117515,0
+ORIO.US,D,20200604,000000,2.8965,3.45,2.64,2.97,240549,0
+ORIO.US,D,20200605,000000,2.976,3.18,2.9424,2.97,73707.6,0
+ORIO.US,D,20200608,000000,3.09,3.24,3.06,3.12,116088,0
+ORIO.US,D,20200609,000000,3.15,3.54,3.12,3.537,226556,0
+ORIO.US,D,20200610,000000,3.75,4.44,3.69,3.96,248434,0
+ORIO.US,D,20200611,000000,4.17,4.17,2.97,3.15,163147,0
+ORIO.US,D,20200612,000000,3.33,3.6,3.27,3.447,66156.9,0
+ORIO.US,D,20200615,000000,3.3,3.3753,3,3.3,34587.9,0
+ORIO.US,D,20200616,000000,3.42,3.6,3.36,3.51,54922.3,0
+ORIO.US,D,20200617,000000,3.51,3.6,3.18,3.36,41452.9,0
+ORIO.US,D,20200618,000000,3.3,3.3,3.15,3.15,25745.9,0
+ORIO.US,D,20200619,000000,3.45,3.45,3.03,3.12,39432.9,0
+ORIO.US,D,20200622,000000,3,3.24,2.6808,2.9997,100052,0
+ORIO.US,D,20200623,000000,3,3.03,2.82179,2.9376,25151.6,0
+ORIO.US,D,20200624,000000,2.91,2.94,2.6763,2.8224,50275.6,0
+ORIO.US,D,20200625,000000,2.898,2.9238,2.8059,2.8458,19913.2,0
+ORIO.US,D,20200626,000000,2.76,2.82,2.6418,2.64993,32773.2,0
+ORIO.US,D,20200629,000000,2.64,2.862,2.64,2.7594,50444.9,0
+ORIO.US,D,20200630,000000,2.76,2.8971,2.7,2.8263,20268.2,0
+ORIO.US,D,20200701,000000,2.76,2.88,2.73003,2.8728,22569.6,0
+ORIO.US,D,20200702,000000,2.9868,2.9919,2.73,2.796,47945.6,0
+ORIO.US,D,20200706,000000,3.03,3.15,2.7963,3.12,65907.9,0
+ORIO.US,D,20200707,000000,3,3.12,2.8653,2.8956,28274.6,0
+ORIO.US,D,20200708,000000,2.892,2.9547,2.79,2.8356,42807.6,0
+ORIO.US,D,20200709,000000,2.9004,2.94,2.79,2.8746,38822.6,0
+ORIO.US,D,20200710,000000,2.8308,2.8935,2.79,2.8029,5873.96,0
+ORIO.US,D,20200713,000000,2.82,2.88,2.7,2.7438,18238.9,0
+ORIO.US,D,20200714,000000,2.67,2.85,2.6463,2.775,14266.9,0
+ORIO.US,D,20200715,000000,7.68,9.45,3.78,4.17,6170101,0
+ORIO.US,D,20200716,000000,4.2,4.38,3.39,3.96,510536,0
+ORIO.US,D,20200717,000000,4.05,4.05,3.6,3.87,217169,0
+ORIO.US,D,20200720,000000,4.02,4.68,3.72,4.68,359212,0
+ORIO.US,D,20200721,000000,4.89,5.37,4.47,4.65,265052,0
+ORIO.US,D,20200722,000000,4.59,4.68,4.2,4.2,110451,0
+ORIO.US,D,20200723,000000,4.56,5.82,4.53,5.67,862641,0
+ORIO.US,D,20200724,000000,5.13,7.08,5.13,6.54,2204516,0
+ORIO.US,D,20200727,000000,6.93,7.05,6.09,6.27,645159,0
+ORIO.US,D,20200728,000000,5.79,7.05,5.55,6,979197,0
+ORIO.US,D,20200729,000000,6.15,6.27,5.79,6.09,204751,0
+ORIO.US,D,20200730,000000,6.06,6.24,5.76,5.97,223768,0
+ORIO.US,D,20200731,000000,5.91,6.6,5.88,5.94,899657,0
+ORIO.US,D,20200803,000000,6.18,6.6,5.97,6.39,384624,0
+ORIO.US,D,20200804,000000,6.09,6.15,5.97,6.15,225512,0
+ORIO.US,D,20200805,000000,6.15,6.81,6.0903,6.42,723251,0
+ORIO.US,D,20200806,000000,6.6,7.26,6.51,7.2,1111738,0
+ORIO.US,D,20200807,000000,6.93,7.11,6.54,6.87,329296,0
+ORIO.US,D,20200810,000000,7.05,7.05,6.42,6.66,224283,0
+ORIO.US,D,20200811,000000,6.57,6.6114,6.12,6.33,275706,0
+ORIO.US,D,20200812,000000,6.24,6.33,5.46,5.82,346988,0
+ORIO.US,D,20200813,000000,5.79,6.03,5.64,5.64,112403,0
+ORIO.US,D,20200814,000000,5.67,5.94,5.13,5.7,405838,0
+ORIO.US,D,20200817,000000,5.64,5.6997,5.01,5.28,305404,0
+ORIO.US,D,20200818,000000,5.19,5.34,5.1,5.16,81379.6,0
+ORIO.US,D,20200819,000000,5.16,5.16,4.8,4.95,147625,0
+ORIO.US,D,20200820,000000,4.92,4.92,4.59,4.86,134686,0
+ORIO.US,D,20200821,000000,4.86,4.86,4.68,4.8,108829,0
+ORIO.US,D,20200824,000000,4.83,4.95,4.65,4.68,83446.3,0
+ORIO.US,D,20200825,000000,4.95,5.55,4.8024,5.13,143019,0
+ORIO.US,D,20200826,000000,5.25,5.52,5.1,5.16,92803.9,0
+ORIO.US,D,20200827,000000,5.4,5.52,4.875,5.13,103784,0
+ORIO.US,D,20200828,000000,5.1,5.4,5.085,5.28,47813.3,0
+ORIO.US,D,20200831,000000,5.49,5.52,5.04,5.19,115263,0
+ORIO.US,D,20200901,000000,5.19,5.4,4.98,5.1,163263,0
+ORIO.US,D,20200902,000000,5.13,5.13,4.83,4.89,71760.9,0
+ORIO.US,D,20200903,000000,4.92,5.1003,4.68,4.74,62159.9,0
+ORIO.US,D,20200904,000000,4.62,4.77,4.05,4.53,91178.9,0
+ORIO.US,D,20200908,000000,4.59,4.68,4.23,4.62,50110.9,0
+ORIO.US,D,20200909,000000,4.74,4.74,4.56,4.65,17891.9,0
+ORIO.US,D,20200910,000000,4.65,4.7868,4.65,4.77,17438.9,0
+ORIO.US,D,20200911,000000,4.8,5.4297,4.8,5.34,96093.9,0
+ORIO.US,D,20200914,000000,5.37,5.3703,5.01,5.04,42408.3,0
+ORIO.US,D,20200915,000000,5.22,5.22,4.65,4.95,54508.3,0
+ORIO.US,D,20200916,000000,4.86,5.01,4.7211,4.92,53425.3,0
+ORIO.US,D,20200917,000000,4.74,4.86,4.71,4.77,14267.2,0
+ORIO.US,D,20200918,000000,4.86,4.95,4.8,4.89,13205.6,0
+ORIO.US,D,20200921,000000,4.71,4.8597,4.53,4.74,24121.9,0
+ORIO.US,D,20200922,000000,4.74,4.7856,4.5,4.65,27131.9,0
+ORIO.US,D,20200923,000000,4.56,4.62,4.41,4.53,22481.9,0
+ORIO.US,D,20200924,000000,4.5,4.518,4.08,4.38,33088.2,0
+ORIO.US,D,20200925,000000,4.62,4.62,4.2891,4.35,37357.9,0
+ORIO.US,D,20200928,000000,4.35,4.59,4.32,4.56,23525.2,0
+ORIO.US,D,20200929,000000,4.5387,4.5501,4.35,4.41,26828.6,0
+ORIO.US,D,20200930,000000,4.41,4.47,4.245,4.32,37764.9,0
+ORIO.US,D,20201001,000000,4.41,4.41,4.14,4.41,18208.9,0
+ORIO.US,D,20201002,000000,4.23,4.47,4.14,4.47,31827.2,0
+ORIO.US,D,20201005,000000,4.47,4.47,4.23,4.35,13571.9,0
+ORIO.US,D,20201006,000000,4.5,4.5,4.23,4.32,18262.2,0
+ORIO.US,D,20201007,000000,4.26,4.35,4.08,4.23,50133.3,0
+ORIO.US,D,20201008,000000,4.23,4.32,4.08,4.23,57460.9,0
+ORIO.US,D,20201009,000000,4.23,4.38,4.14,4.38,37068.9,0
+ORIO.US,D,20201012,000000,4.35,4.56,4.35,4.4481,38509.3,0
+ORIO.US,D,20201013,000000,4.38,4.4223,4.23,4.32,19754.9,0
+ORIO.US,D,20201014,000000,4.32,4.38,4.26,4.29,23594.2,0
+ORIO.US,D,20201015,000000,4.29,4.29,4.05,4.14,46832.6,0
+ORIO.US,D,20201016,000000,4.2,4.2282,4.065,4.17,17851.9,0
+ORIO.US,D,20201019,000000,4.17,4.17,3.9948,4.05,54339.6,0
+ORIO.US,D,20201020,000000,4.08,4.44,4.0521,4.35,270710,0
+ORIO.US,D,20201021,000000,4.47,4.89,4.41,4.53,172431,0
+ORIO.US,D,20201022,000000,4.65,4.65,4.32,4.5,58432.3,0
+ORIO.US,D,20201023,000000,4.4148,4.4685,4.32,4.3506,16026.2,0
+ORIO.US,D,20201026,000000,4.38,4.38,4.05,4.1094,27594.2,0
+ORIO.US,D,20201027,000000,4.08,4.56,4.08,4.32,193675,0
+ORIO.US,D,20201028,000000,4.14,4.32,3.96,4.05,46285.9,0
+ORIO.US,D,20201029,000000,4.11,4.11,3.87,4.02,32728.2,0
+ORIO.US,D,20201030,000000,3.93,3.93,3.48,3.69,39324.9,0
+ORIO.US,D,20201102,000000,3.75,3.87,3.735,3.75,10586.6,0
+ORIO.US,D,20201103,000000,3.8322,3.87,3.66,3.72,23716.2,0
+ORIO.US,D,20201104,000000,3.66,4.02,3.66,3.81,127913,0
+ORIO.US,D,20201105,000000,3.9,4.11,3.8463,4.02,190278,0
+ORIO.US,D,20201106,000000,6.93,7.38,5.13,5.67,23619748,0
+ORIO.US,D,20201109,000000,5.55,6.3597,5.28,6.12,1097343,0
+ORIO.US,D,20201110,000000,6.75,6.99,5.91,6.39,3002555,0
+ORIO.US,D,20201111,000000,5.97,6,5.4,5.85,574310,0
+ORIO.US,D,20201112,000000,5.7,5.82,5.43,5.52,277873,0
+ORIO.US,D,20201113,000000,5.55,5.55,5.13,5.4,146086,0
+ORIO.US,D,20201116,000000,5.4,5.85,5.37,5.58,180182,0
+ORIO.US,D,20201117,000000,6.36,6.735,5.85,6.48,3804632,0
+ORIO.US,D,20201118,000000,6.54,6.54,6.03,6.12,426029,0
+ORIO.US,D,20201119,000000,6.12,6.24,5.85,6.03,323832,0
+ORIO.US,D,20201120,000000,6,6.24,5.88,6.15,152415,0
+ORIO.US,D,20201123,000000,6.51,7.59,6.3,7.32,929012,0
+ORIO.US,D,20201124,000000,7.56,7.68,6.93,7.2,468862,0
+ORIO.US,D,20201125,000000,7.08,7.2897,6.75,6.78,213100,0
+ORIO.US,D,20201127,000000,6.96,7.17,6.765,6.81,182415,0
+ORIO.US,D,20201130,000000,7.1253,8.1,6.81,7.95,894143,0
+ORIO.US,D,20201201,000000,8.1,10.47,8.1,9.72,2850146,0
+ORIO.US,D,20201202,000000,9.48,9.48,8.13,8.91,704918,0
+ORIO.US,D,20201203,000000,9.09,9.87,8.79,9.78,554355,0
+ORIO.US,D,20201204,000000,9.81,10.29,9.48,9.9,409646,0
+ORIO.US,D,20201207,000000,9.75,10.86,9.21,10.26,630025,0
+ORIO.US,D,20201208,000000,10.35,10.4466,9.63,10.02,268758,0
+ORIO.US,D,20201209,000000,9.87,9.9,8.94,9.06,263674,0
+ORIO.US,D,20201210,000000,8.82,9.3,8.55,9.06,455207,0
+ORIO.US,D,20201211,000000,9.03,9.06,8.55,8.94,147828,0
+ORIO.US,D,20201214,000000,9.21,9.6,9.03,9.54,326065,0
+ORIO.US,D,20201215,000000,9.42,9.96,9.42,9.75,224457,0
+ORIO.US,D,20201216,000000,10.08,10.68,9.75,10.41,487745,0
+ORIO.US,D,20201217,000000,10.59,11.52,10.32,10.77,847280,0
+ORIO.US,D,20201218,000000,10.62,10.836,9.93,10.02,274021,0
+ORIO.US,D,20201221,000000,9.99,10.26,9.54,10.08,213924,0
+ORIO.US,D,20201222,000000,9.96,10.6953,9.48,10.17,515570,0
+ORIO.US,D,20201223,000000,11.43,12,10.77,11.19,1234692,0
+ORIO.US,D,20201224,000000,11.4,11.46,10.71,10.92,181514,0
+ORIO.US,D,20201228,000000,11.76,13.44,11.13,12.93,579926,0
+ORIO.US,D,20201229,000000,11.97,12.12,11.19,11.7,410110,0
+ORIO.US,D,20201230,000000,12,12.51,11.685,12.18,730670,0
+ORIO.US,D,20201231,000000,12.03,12.21,11.01,11.31,396149,0
+ORIO.US,D,20210104,000000,12.09,12.27,11.7,12.06,734974,0
+ORIO.US,D,20210105,000000,11.85,13.11,11.835,13.02,481248,0
+ORIO.US,D,20210106,000000,12.72,14.1,12.57,13.11,488054,0
+ORIO.US,D,20210107,000000,13.98,15.4776,13.7514,14.52,788951,0
+ORIO.US,D,20210108,000000,15.45,15.66,14.1699,14.88,491215,0
+ORIO.US,D,20210111,000000,13.335,14.46,13.02,13.62,331590,0
+ORIO.US,D,20210112,000000,13.8,14.13,13.56,13.98,202487,0
+ORIO.US,D,20210113,000000,14.5395,14.5395,13.53,13.89,357132,0
+ORIO.US,D,20210114,000000,14.13,15.5034,13.86,15.42,465309,0
+ORIO.US,D,20210115,000000,15.03,16.14,14.67,15.18,293827,0
+ORIO.US,D,20210119,000000,15.24,15.42,14.4,14.61,257687,0
+ORIO.US,D,20210120,000000,14.85,15.03,13.62,14.25,361818,0
+ORIO.US,D,20210121,000000,13.98,14.07,13.08,13.44,314527,0
+ORIO.US,D,20210122,000000,13.47,13.77,13.08,13.68,221976,0
+ORIO.US,D,20210125,000000,14.1,14.16,12.3003,12.9,364414,0
+ORIO.US,D,20210126,000000,13.35,13.35,11.7303,12.09,455407,0
+ORIO.US,D,20210127,000000,11.49,12,11.13,11.67,324040,0
+ORIO.US,D,20210128,000000,11.85,12.87,11.28,12.36,368791,0
+ORIO.US,D,20210129,000000,13.14,13.2897,11.61,12.57,415617,0
+ORIO.US,D,20210201,000000,12.81,13.08,12.09,12.75,428624,0
+ORIO.US,D,20210202,000000,13.11,13.8006,12.6906,13.08,386718,0
+ORIO.US,D,20210203,000000,13.2,14.49,12.99,13.95,439835,0
+ORIO.US,D,20210204,000000,14.55,17.13,14.4,15.84,1281914,0
+ORIO.US,D,20210205,000000,15.75,17.01,15.72,16.95,494305,0
+ORIO.US,D,20210208,000000,18.4905,22.62,18.27,21.75,1298337,0
+ORIO.US,D,20210209,000000,23.13,35.58,23.13,31.5,6907444,0
+ORIO.US,D,20210210,000000,29.4,29.79,24.66,27.21,1900489,0
+ORIO.US,D,20210211,000000,30.63,32.04,24.96,28.05,1690374,0
+ORIO.US,D,20210212,000000,27.81,30.21,26.415,27.72,1114775,0
+ORIO.US,D,20210216,000000,28.05,29.3745,26.655,27.57,779608,0
+ORIO.US,D,20210217,000000,26.94,34.38,25.71,32.97,2565384,0
+ORIO.US,D,20210218,000000,29.7,32.76,28.5,29.97,1715607,0
+ORIO.US,D,20210219,000000,30.9,34.05,30.03,32.31,2171469,0
+ORIO.US,D,20210222,000000,27.87,29.1,26.4,26.58,2896924,0
+ORIO.US,D,20210223,000000,22.74,22.95,18.21,21.24,2041040,0
+ORIO.US,D,20210224,000000,22.86,26.2467,22.0449,25.38,1604469,0
+ORIO.US,D,20210225,000000,27,27.48,22.5,23.13,1572426,0
+ORIO.US,D,20210226,000000,22.98,25.8,21.6,23.61,998614,0
+ORIO.US,D,20210301,000000,25.5,27.81,24.33,26.91,1458527,0
+ORIO.US,D,20210302,000000,27.15,27.87,24.84,24.93,807692,0
+ORIO.US,D,20210303,000000,26.04,26.64,23.55,24.09,811676,0
+ORIO.US,D,20210304,000000,23.34,23.88,19.62,21.3,1217223,0
+ORIO.US,D,20210305,000000,21.675,22.065,18.69,21.24,643734,0
+ORIO.US,D,20210308,000000,21.45,23.175,20.73,21.51,485381,0
+ORIO.US,D,20210309,000000,23.55,25.2,22.6368,24.51,751312,0
+ORIO.US,D,20210310,000000,25.71,26.16,23.04,23.37,699835,0
+ORIO.US,D,20210311,000000,24.21,27.1158,23.5803,26.88,1836433,0
+ORIO.US,D,20210312,000000,24.33,28.11,24.09,27.84,1314034,0
+ORIO.US,D,20210315,000000,28.23,32.49,28.17,31.74,2402133,0
+ORIO.US,D,20210316,000000,31.95,33.12,29.0403,30.06,1170491,0
+ORIO.US,D,20210317,000000,28.425,32.46,28.23,31.95,1125277,0
+ORIO.US,D,20210318,000000,31.65,34.41,30.03,30.33,2297005,0
+ORIO.US,D,20210319,000000,31.95,36.87,31.32,34.41,3494037,0
+ORIO.US,D,20210322,000000,35.28,35.52,30.81,30.87,1460439,0
+ORIO.US,D,20210323,000000,33.24,34.4898,30.63,31.89,2123468,0
+ORIO.US,D,20210324,000000,31.95,32.16,26.28,26.94,1429636,0
+ORIO.US,D,20210325,000000,24.795,27.3,24.39,27.21,1457599,0
+ORIO.US,D,20210326,000000,27.03,27.36,24.48,25.44,749968,0
+ORIO.US,D,20210329,000000,28.02,29.43,25.26,25.47,2971921,0
+ORIO.US,D,20210330,000000,25.71,26.43,23.7603,25.44,757715,0
+ORIO.US,D,20210331,000000,25.44,26.34,25.05,25.5,611368,0
+ORIO.US,D,20210401,000000,26.1,30.2922,25.68,29.55,1740859,0
+ORIO.US,D,20210405,000000,30.09,31.08,28.1235,30,945162,0
+ORIO.US,D,20210406,000000,30.12,30.12,28.41,29.04,690665,0
+ORIO.US,D,20210407,000000,28.32,29.34,27.75,29.31,718392,0
+ORIO.US,D,20210408,000000,29.76,32.1,29.16,31.83,1448248,0
+ORIO.US,D,20210409,000000,31.56,33.39,30.9582,31.74,898135,0
+ORIO.US,D,20210412,000000,32.22,32.22,29.7,30.18,601386,0
+ORIO.US,D,20210413,000000,30.6,31.05,28.71,28.83,752872,0
+ORIO.US,D,20210414,000000,28.86,29.55,25.863,26.1,1109057,0
+ORIO.US,D,20210415,000000,26.82,27,23.31,24.3,872807,0
+ORIO.US,D,20210416,000000,24.3042,24.51,23.34,23.88,486568,0
+ORIO.US,D,20210419,000000,23.01,23.01,20.7,20.85,931546,0
+ORIO.US,D,20210420,000000,20.88,21.36,18.78,20.46,894789,0
+ORIO.US,D,20210421,000000,20.31,25.56,19.83,24.15,2028222,0
+ORIO.US,D,20210422,000000,23.64,23.97,20.67,21.45,1013959,0
+ORIO.US,D,20210423,000000,20.91,23.31,20.76,22.89,550284,0
+ORIO.US,D,20210426,000000,23.49,24.27,22.77,23.25,570956,0
+ORIO.US,D,20210427,000000,23.574,25.38,22.68,25.29,875739,0
+ORIO.US,D,20210428,000000,24.84,26.46,24.09,25.98,685338,0
+ORIO.US,D,20210429,000000,26.22,26.31,24.18,26.07,863901,0
+ORIO.US,D,20210430,000000,25.65,27.87,25.08,27.87,1416598,0
+ORIO.US,D,20210503,000000,27.63,28.155,25.53,25.71,693892,0
+ORIO.US,D,20210504,000000,25.08,25.5,23.55,24.57,632289,0
+ORIO.US,D,20210505,000000,25.2,25.44,23.88,24.42,340732,0
+ORIO.US,D,20210506,000000,24.81,24.81,22.98,23.82,393071,0
+ORIO.US,D,20210507,000000,23.58,25.41,23.43,24.39,431434,0
+ORIO.US,D,20210510,000000,24.48,24.735,23.19,23.31,362861,0
+ORIO.US,D,20210511,000000,21.45,23.34,21.36,22.65,387139,0
+ORIO.US,D,20210512,000000,22.17,22.38,20.55,21.24,619866,0
+ORIO.US,D,20210513,000000,21.4731,22.5891,18.975,20.19,772478,0
+ORIO.US,D,20210514,000000,21.3,22.5,21.0603,22.26,405531,0
+ORIO.US,D,20210517,000000,21.45,22.11,20.82,21.6,275633,0
+ORIO.US,D,20210518,000000,21.39,23.745,21.18,23.25,369932,0
+ORIO.US,D,20210519,000000,22.17,23.19,21.6,23.07,389964,0
+ORIO.US,D,20210520,000000,23.58,24.69,23.0175,23.94,533182,0
+ORIO.US,D,20210521,000000,24,24.33,22.695,22.83,241540,0
+ORIO.US,D,20210524,000000,22.95,23.25,21.96,22.59,176300,0
+ORIO.US,D,20210525,000000,22.62,23.415,22.5,22.65,178084,0
+ORIO.US,D,20210526,000000,22.89,23.7,22.695,23.34,205399,0
+ORIO.US,D,20210527,000000,23.34,23.595,22.74,23.16,204417,0
+ORIO.US,D,20210528,000000,23.28,24.6,23.1,24.18,539346,0
+ORIO.US,D,20210601,000000,24.9795,25.44,23.58,23.73,489955,0
+ORIO.US,D,20210602,000000,23.82,23.8806,22.893,23.67,304020,0
+ORIO.US,D,20210603,000000,23.25,23.454,22.59,22.8,186233,0
+ORIO.US,D,20210604,000000,22.83,23.1,22.3557,22.62,128806,0
+ORIO.US,D,20210607,000000,22.89,23.3697,22.59,22.98,197705,0
+ORIO.US,D,20210608,000000,22.89,23.0463,21.63,22.26,406611,0
+ORIO.US,D,20210609,000000,22.26,23.34,21.84,22.11,391988,0
+ORIO.US,D,20210610,000000,22.35,22.68,21.36,22.11,263746,0
+ORIO.US,D,20210611,000000,22.08,22.08,21.2145,21.45,257357,0
+ORIO.US,D,20210614,000000,21.69,22.74,21.36,21.6,523231,0
+ORIO.US,D,20210615,000000,22.56,23.34,21.66,22.98,827248,0
+ORIO.US,D,20210616,000000,22.89,22.98,21.87,22.32,334207,0
+ORIO.US,D,20210617,000000,22.02,22.65,20.82,21.63,331369,0
+ORIO.US,D,20210618,000000,21.3,21.48,20.775,21.18,248294,0
+ORIO.US,D,20210621,000000,21.06,22.41,20.79,22.35,673220,0
+ORIO.US,D,20210622,000000,22.2,22.2,21.06,21.6,241217,0
+ORIO.US,D,20210623,000000,21.84,21.84,20.91,21.15,310372,0
+ORIO.US,D,20210624,000000,21.45,22.14,21.315,22.11,301558,0
+ORIO.US,D,20210625,000000,22.2,22.29,21.24,21.24,173415,0
+ORIO.US,D,20210628,000000,21.81,24.3,21.51,23.88,957762,0
+ORIO.US,D,20210629,000000,24.03,25.4397,22.71,22.98,735440,0
+ORIO.US,D,20210630,000000,23.55,24.42,22.92,23.55,422006,0
+ORIO.US,D,20210701,000000,23.55,23.82,22.02,22.65,361949,0
+ORIO.US,D,20210702,000000,22.95,23.1429,21.78,22.05,292512,0
+ORIO.US,D,20210706,000000,21.99,22.14,20.58,20.97,318125,0
+ORIO.US,D,20210707,000000,21.09,21.15,19.59,20.31,355940,0
+ORIO.US,D,20210708,000000,19.59,20.3076,19.17,19.89,230192,0
+ORIO.US,D,20210709,000000,20.13,20.7,19.68,20.16,185846,0
+ORIO.US,D,20210712,000000,20.325,20.325,19.62,19.98,149390,0
+ORIO.US,D,20210713,000000,19.575,19.7688,19.05,19.11,229290,0
+ORIO.US,D,20210714,000000,19.08,19.107,17.28,17.58,429985,0
+ORIO.US,D,20210715,000000,17.76,18.291,16.83,17.31,275371,0
+ORIO.US,D,20210716,000000,17.505,17.565,16.83,17.28,226047,0
+ORIO.US,D,20210719,000000,16.5,16.8,15.633,16.53,240268,0
+ORIO.US,D,20210720,000000,16.59,17.46,15.87,17.16,302539,0
+ORIO.US,D,20210721,000000,17.25,18.36,17.22,18.15,255350,0
+ORIO.US,D,20210722,000000,18.27,18.3,17.22,17.58,172928,0
+ORIO.US,D,20210723,000000,17.85,17.85,16.83,17.1,151975,0
+ORIO.US,D,20210726,000000,17.85,19.14,17.6979,18.6,336978,0
+ORIO.US,D,20210727,000000,18,18.36,16.6419,16.89,371189,0
+ORIO.US,D,20210728,000000,17.13,17.94,16.98,17.31,260791,0
+ORIO.US,D,20210729,000000,17.34,17.6667,15.99,16.5,382339,0
+ORIO.US,D,20210730,000000,16.35,17.82,16.29,17.07,1379312,0
+ORIO.US,D,20210802,000000,17.1,17.55,16.62,16.68,224002,0
+ORIO.US,D,20210803,000000,16.89,17.25,16.5,16.65,204572,0
+ORIO.US,D,20210804,000000,16.56,16.875,16.2,16.38,341673,0
+ORIO.US,D,20210805,000000,16.38,17.28,16.29,16.89,296418,0
+ORIO.US,D,20210806,000000,16.8,18.66,16.65,18.24,645903,0
+ORIO.US,D,20210809,000000,18.6,19.065,17.88,18.33,517688,0
+ORIO.US,D,20210810,000000,18.18,18.48,17.475,17.82,255803,0
+ORIO.US,D,20210811,000000,20.52,22.35,19.86,20.73,7168035,0
+ORIO.US,D,20210812,000000,20.31,21.3,18.99,19.26,623521,0
+ORIO.US,D,20210813,000000,19.38,19.62,18.03,18.18,416811,0
+ORIO.US,D,20210816,000000,18.12,18.1968,16.995,17.01,320023,0
+ORIO.US,D,20210817,000000,16.83,17.19,15.81,16.14,364236,0
+ORIO.US,D,20210818,000000,16.02,16.77,15.54,16.14,392839,0
+ORIO.US,D,20210819,000000,15.87,16.08,14.895,14.94,495062,0
+ORIO.US,D,20210820,000000,14.97,16.0242,14.94,15.75,440189,0
+ORIO.US,D,20210823,000000,15.84,16.59,15.69,16.26,312755,0
+ORIO.US,D,20210824,000000,16.05,16.59,15.9603,16.23,198756,0
+ORIO.US,D,20210825,000000,16.11,16.74,15.843,16.26,199804,0
+ORIO.US,D,20210826,000000,16.2,16.5897,15.795,15.9,162307,0
+ORIO.US,D,20210827,000000,15.9,16.47,15.72,16.11,203688,0
+ORIO.US,D,20210830,000000,16.2,16.35,15.75,16.23,148292,0
+ORIO.US,D,20210831,000000,16.17,16.35,15.705,15.84,201471,0
+ORIO.US,D,20210901,000000,16.08,16.95,15.7362,16.62,386139,0
+ORIO.US,D,20210902,000000,16.65,17.22,16.17,16.26,291205,0
+ORIO.US,D,20210903,000000,16.23,16.32,15.735,15.93,390586,0
+ORIO.US,D,20210907,000000,16.08,16.2,15.3,15.33,260624,0
+ORIO.US,D,20210908,000000,15.21,15.21,14.19,14.28,562590,0
+ORIO.US,D,20210909,000000,14.19,14.64,14.19,14.28,383136,0
+ORIO.US,D,20210910,000000,14.43,14.43,13.755,14.07,277288,0
+ORIO.US,D,20210913,000000,13.92,14.145,13.38,14.07,206973,0
+ORIO.US,D,20210914,000000,14.01,14.34,13.41,13.62,172074,0
+ORIO.US,D,20210915,000000,13.5,13.98,13.245,13.8,256486,0
+ORIO.US,D,20210916,000000,13.71,13.77,13.35,13.5,137729,0
+ORIO.US,D,20210917,000000,13.5,13.98,13.38,13.98,207707,0
+ORIO.US,D,20210920,000000,13.26,13.74,12.855,13.2,245275,0
+ORIO.US,D,20210921,000000,13.26,13.38,12.813,13.26,139778,0
+ORIO.US,D,20210922,000000,13.05,14.19,13.05,13.95,165416,0
+ORIO.US,D,20210923,000000,13.98,14.655,13.98,14.61,145319,0
+ORIO.US,D,20210924,000000,14.19,15.9,13.59,15.69,654723,0
+ORIO.US,D,20210927,000000,15.3,15.84,14.7,14.76,222169,0
+ORIO.US,D,20210928,000000,14.7,14.73,13.89,13.95,173625,0
+ORIO.US,D,20210929,000000,14.04,14.25,12.75,13.14,643630,0
+ORIO.US,D,20210930,000000,13.14,13.2669,12.78,12.96,186843,0
+ORIO.US,D,20211001,000000,13.14,13.305,12.765,13.2,165785,0
+ORIO.US,D,20211004,000000,12.96,13.11,12.06,12.15,337221,0
+ORIO.US,D,20211005,000000,12.24,12.825,12.18,12.69,220153,0
+ORIO.US,D,20211006,000000,12.66,13.92,12.66,13.71,505201,0
+ORIO.US,D,20211007,000000,13.77,13.845,13.29,13.29,218917,0
+ORIO.US,D,20211008,000000,13.5,13.62,13.02,13.41,137019,0
+ORIO.US,D,20211011,000000,13.26,15.087,13.26,14.73,422892,0
+ORIO.US,D,20211012,000000,15.03,15.09,14.25,15.06,451987,0
+ORIO.US,D,20211013,000000,15.21,15.27,14.43,15.15,186058,0
+ORIO.US,D,20211014,000000,15.45,16.14,15.12,15.42,402734,0
+ORIO.US,D,20211015,000000,15.6,16.89,15.3,16.53,516339,0
+ORIO.US,D,20211018,000000,16.59,16.95,15.81,15.99,265652,0
+ORIO.US,D,20211019,000000,15.99,16.35,15.36,16.29,302919,0
+ORIO.US,D,20211020,000000,16.38,17.775,16.05,17.22,633857,0
+ORIO.US,D,20211021,000000,17.04,17.88,16.125,16.59,367064,0
+ORIO.US,D,20211022,000000,16.29,16.56,15.48,15.69,235236,0
+ORIO.US,D,20211025,000000,15.786,15.99,15.21,15.78,236313,0
+ORIO.US,D,20211026,000000,16.8705,18.45,16.02,16.92,2073089,0
+ORIO.US,D,20211027,000000,16.14,16.4682,15.255,15.39,502366,0
+ORIO.US,D,20211028,000000,15.39,16.65,15.24,16.62,697145,0
+ORIO.US,D,20211029,000000,16.38,16.56,15.75,16.47,261237,0
+ORIO.US,D,20211101,000000,16.5,18.99,16.29,18.6,971142,0
+ORIO.US,D,20211102,000000,18.6,19.56,17.7,19.32,651040,0
+ORIO.US,D,20211103,000000,18.75,19.2,18.09,18.63,308463,0
+ORIO.US,D,20211104,000000,18.24,18.69,16.92,16.95,501399,0
+ORIO.US,D,20211105,000000,17.04,17.7,16.92,17.55,250228,0
+ORIO.US,D,20211108,000000,17.7,18.39,17.595,17.82,297507,0
+ORIO.US,D,20211109,000000,17.82,18.48,17.175,17.61,549768,0
+ORIO.US,D,20211110,000000,18.33,18.93,16.8,17.01,716199,0
+ORIO.US,D,20211111,000000,17.04,17.43,16.59,16.68,213455,0
+ORIO.US,D,20211112,000000,16.65,17.58,16.2,17.4,295722,0
+ORIO.US,D,20211115,000000,17.37,18.39,17.22,18.24,300335,0
+ORIO.US,D,20211116,000000,17.61,18.12,17.16,17.22,307444,0
+ORIO.US,D,20211117,000000,17.1,17.31,16.74,17.13,277866,0
+ORIO.US,D,20211118,000000,16.92,16.98,16.14,16.26,265090,0
+ORIO.US,D,20211119,000000,16.02,16.53,15.9,16.17,130428,0
+ORIO.US,D,20211122,000000,16.2,16.29,14.91,15.15,210858,0
+ORIO.US,D,20211123,000000,15.09,16.65,14.5713,15.06,740161,0
+ORIO.US,D,20211124,000000,14.7,15.33,14.4,15.33,156085,0
+ORIO.US,D,20211126,000000,14.04,14.58,13.53,13.89,388029,0
+ORIO.US,D,20211129,000000,14.31,14.58,13.92,14.58,162289,0
+ORIO.US,D,20211130,000000,14.31,15.36,13.92,15.3,335692,0
+ORIO.US,D,20211201,000000,15.3,15.36,14.37,14.82,324008,0
+ORIO.US,D,20211202,000000,14.58,14.88,13.98,14.46,167941,0
+ORIO.US,D,20211203,000000,14.34,14.4,12.825,13.05,310853,0
+ORIO.US,D,20211206,000000,13.17,13.2,12.42,13.08,217188,0
+ORIO.US,D,20211207,000000,13.56,14.22,13.5,13.95,159278,0
+ORIO.US,D,20211208,000000,13.95,14.43,13.77,14.1,135807,0
+ORIO.US,D,20211209,000000,11.58,12.3,11.37,11.85,1740062,0
+ORIO.US,D,20211210,000000,11.85,12,11.01,11.43,560321,0
+ORIO.US,D,20211213,000000,11.4,11.46,10.26,10.32,565057,0
+ORIO.US,D,20211214,000000,9.93,10.32,9.75,10.23,319236,0
+ORIO.US,D,20211215,000000,10.2,10.23,9.3,10.17,387243,0
+ORIO.US,D,20211216,000000,10.26,10.365,9.63,9.78,248020,0
+ORIO.US,D,20211217,000000,9.66,9.93,9.18,9.63,325394,0
+ORIO.US,D,20211220,000000,9.45,10.17,9.12,9.48,900147,0
+ORIO.US,D,20211221,000000,9.57,10.89,9.51,10.56,760682,0
+ORIO.US,D,20211222,000000,10.29,10.41,9.93,10.32,349138,0
+ORIO.US,D,20211223,000000,10.26,11.13,10.17,11.04,350790,0
+ORIO.US,D,20211227,000000,11.1,12.54,9.945,12.03,1190963,0
+ORIO.US,D,20211228,000000,11.97,11.97,10.8,11.13,322309,0
+ORIO.US,D,20211229,000000,11.1,11.1,10.35,10.41,266519,0
+ORIO.US,D,20211230,000000,10.35,10.755,10.29,10.44,293584,0
+ORIO.US,D,20211231,000000,10.17,10.62,10.17,10.26,263444,0
+ORIO.US,D,20220103,000000,10.26,10.875,10.245,10.5,188726,0
+ORIO.US,D,20220104,000000,10.575,10.89,10.35,10.74,200561,0
+ORIO.US,D,20220105,000000,10.62,10.8,9.51,9.63,189902,0
+ORIO.US,D,20220106,000000,9.6,9.66,8.97,9.06,374038,0
+ORIO.US,D,20220107,000000,9.06,9.18,8.64,8.76,221884,0
+ORIO.US,D,20220110,000000,8.7,8.7,7.995,8.25,263296,0
+ORIO.US,D,20220111,000000,8.175,8.79,8.1597,8.52,771418,0
+ORIO.US,D,20220112,000000,8.61,9.21,8.34,8.82,449540,0
+ORIO.US,D,20220113,000000,8.85,8.97,8.25,8.34,240556,0
+ORIO.US,D,20220114,000000,8.25,8.28,7.77,8.04,283869,0
+ORIO.US,D,20220118,000000,7.8,7.83,7.305,7.35,279763,0
+ORIO.US,D,20220119,000000,7.32,7.755,7.14,7.17,311585,0
+ORIO.US,D,20220120,000000,7.26,7.77,7.11,7.11,190885,0
+ORIO.US,D,20220121,000000,6.9,7.02,6.39,6.51,365674,0
+ORIO.US,D,20220124,000000,6.27,7.095,6,6.87,424865,0
+ORIO.US,D,20220125,000000,6.57,6.99,6.435,6.75,164610,0
+ORIO.US,D,20220126,000000,6.975,6.975,6.27,6.36,302747,0
+ORIO.US,D,20220127,000000,6.48,6.51,5.85,5.94,249127,0
+ORIO.US,D,20220128,000000,6,6.03,5.565,6.03,319737,0
+ORIO.US,D,20220131,000000,6.06,6.54,5.94,6.51,380547,0
+ORIO.US,D,20220201,000000,6.51,7.08,6.36,7.08,228492,0
+ORIO.US,D,20220202,000000,7.11,7.2003,6.45,6.57,183823,0
+ORIO.US,D,20220203,000000,6.33,6.42,5.985,6.03,113730,0
+ORIO.US,D,20220204,000000,6.09,6.9,6.03,6.81,232321,0
+ORIO.US,D,20220207,000000,6.9747,7.545,6.84,6.96,255622,0
+ORIO.US,D,20220208,000000,6.96,7.17,6.8976,7.17,126535,0
+ORIO.US,D,20220209,000000,7.29,7.7097,7.29,7.68,140681,0
+ORIO.US,D,20220210,000000,7.38,7.95,7.11,7.26,238743,0
+ORIO.US,D,20220211,000000,7.2,7.4697,6.855,6.93,149572,0
+ORIO.US,D,20220214,000000,6.99,7.2,6.75,6.93,117643,0
+ORIO.US,D,20220215,000000,7.08,7.71,7.05,7.68,146864,0
+ORIO.US,D,20220216,000000,7.59,7.59,7.17,7.41,85364.3,0
+ORIO.US,D,20220217,000000,7.17,7.26,6.63,6.75,131605,0
+ORIO.US,D,20220218,000000,6.84,6.84,6.345,6.42,113690,0
+ORIO.US,D,20220222,000000,6.09,6.72,5.91,6.48,159720,0
+ORIO.US,D,20220223,000000,6.51,6.66,6.09,6.15,110456,0
+ORIO.US,D,20220224,000000,5.61,6.87,5.52,6.75,194028,0
+ORIO.US,D,20220225,000000,6.57,6.84,6.36,6.81,97754.9,0
+ORIO.US,D,20220228,000000,6.75,7.1097,6.6324,6.87,102973,0
+ORIO.US,D,20220301,000000,6.96,7.08,6.6,6.81,135360,0
+ORIO.US,D,20220302,000000,6.81,6.93,6.6,6.81,55886.9,0
+ORIO.US,D,20220303,000000,6.9,6.9,6.42,6.45,90762.9,0
+ORIO.US,D,20220304,000000,6.27,6.345,5.97,6.03,165843,0
+ORIO.US,D,20220307,000000,6.06,6.1524,5.91,6,198202,0
+ORIO.US,D,20220308,000000,5.97,6.15,5.85,5.88,92996.6,0
+ORIO.US,D,20220309,000000,6.21,6.75,6.18,6.6,123285,0
+ORIO.US,D,20220310,000000,6.6,6.6,6.0726,6.21,100099,0
+ORIO.US,D,20220311,000000,6.27,6.33,5.91,6.06,87027.3,0
+ORIO.US,D,20220314,000000,6.12,6.12,5.52,5.73,110953,0
+ORIO.US,D,20220315,000000,5.82,6.06,5.52,6.06,60371.3,0
+ORIO.US,D,20220316,000000,6.12,6.465,6.06,6.42,93953.3,0
+ORIO.US,D,20220317,000000,6.42,6.99,6.12,6.96,113368,0
+ORIO.US,D,20220318,000000,6.87,7.53,6.78,7.38,148127,0
+ORIO.US,D,20220321,000000,7.41,7.41,6.75,6.93,107760,0
+ORIO.US,D,20220322,000000,7.2,7.4955,7.08,7.29,107087,0
+ORIO.US,D,20220323,000000,7.68,8.91,7.5,8.7,1096776,0
+ORIO.US,D,20220324,000000,8.49,9.06,8.4,8.85,363528,0
+ORIO.US,D,20220325,000000,8.85,9.0297,8.49,8.88,219821,0
+ORIO.US,D,20220328,000000,8.94,9.36,8.7,8.82,208211,0
+ORIO.US,D,20220329,000000,8.97,9,8.49,8.91,116827,0
+ORIO.US,D,20220330,000000,8.79,9.135,8.475,8.64,136906,0
+ORIO.US,D,20220331,000000,8.64,9.18,8.3082,8.73,232626,0
+ORIO.US,D,20220401,000000,8.82,9.075,8.46,8.64,116575,0
+ORIO.US,D,20220404,000000,8.7,9.42,8.55,9.33,162357,0
+ORIO.US,D,20220405,000000,9.33,9.39,8.73,8.94,121839,0
+ORIO.US,D,20220406,000000,8.7,8.715,8.07,8.25,181550,0
+ORIO.US,D,20220407,000000,8.25,8.25,7.65,7.98,82818.3,0
+ORIO.US,D,20220408,000000,7.86,7.8879,7.56,7.62,46798.9,0
+ORIO.US,D,20220411,000000,7.53,7.59,7.2,7.38,92983.3,0
+ORIO.US,D,20220412,000000,7.44,7.74,7.14,7.17,92343.6,0
+ORIO.US,D,20220413,000000,7.23,7.59,7.14,7.35,128507,0
+ORIO.US,D,20220414,000000,7.41,7.5,6.87,6.93,79095.3,0
+ORIO.US,D,20220418,000000,6.81,6.87,6.54,6.63,90530.6,0
+ORIO.US,D,20220419,000000,6.57,6.99,6.5397,6.9,144728,0
+ORIO.US,D,20220420,000000,6.87,6.87,6.42,6.48,139280,0
+ORIO.US,D,20220421,000000,6.6,6.6303,5.835,5.91,195785,0
+ORIO.US,D,20220422,000000,5.91,5.91,5.64,5.73,90691.9,0
+ORIO.US,D,20220425,000000,5.7,5.91,5.58,5.88,75593.6,0
+ORIO.US,D,20220426,000000,5.76,5.8047,5.37,5.55,106264,0
+ORIO.US,D,20220427,000000,5.55,5.76,5.46,5.55,69659.9,0
+ORIO.US,D,20220428,000000,5.67,5.7,5.31,5.7,49671.9,0
+ORIO.US,D,20220429,000000,5.61,6,5.61,5.64,64961.9,0
+ORIO.US,D,20220502,000000,5.58,6.03,5.5635,6,53392.9,0
+ORIO.US,D,20220503,000000,5.91,6.33,5.88,6.24,81551.9,0
+ORIO.US,D,20220504,000000,6.27,6.3,5.685,6.21,63741.9,0
+ORIO.US,D,20220505,000000,6.03,6.03,5.25,5.58,227813,0
+ORIO.US,D,20220506,000000,5.34,5.55,5.205,5.37,65353.9,0
+ORIO.US,D,20220509,000000,5.25,5.25,4.71,4.74,108077,0
+ORIO.US,D,20220510,000000,4.8,4.8048,4.395,4.44,92292.9,0
+ORIO.US,D,20220511,000000,4.26,4.4958,4.08,4.08,151211,0
+ORIO.US,D,20220512,000000,3.405,3.66,2.55,3.12,825767,0
+ORIO.US,D,20220513,000000,3.12,3.57,3,3.345,399507,0
+ORIO.US,D,20220516,000000,3.27,3.39,3.15,3.18,148732,0
+ORIO.US,D,20220517,000000,3.24,3.84,3.24,3.66,121544,0
+ORIO.US,D,20220518,000000,3.69,3.72,3.24,3.36,145692,0
+ORIO.US,D,20220519,000000,3.27,3.66,3.27,3.51,53445.9,0
+ORIO.US,D,20220520,000000,3.57,3.6,3.255,3.48,45945.6,0
+ORIO.US,D,20220523,000000,3.54,3.54,3.39,3.48,28899.2,0
+ORIO.US,D,20220524,000000,3.39,3.45,3.15,3.18,86775.3,0
+ORIO.US,D,20220525,000000,3.21,3.33,3.03,3.24,105855,0
+ORIO.US,D,20220526,000000,3.27,3.51,3.27,3.36,152091,0
+ORIO.US,D,20220527,000000,3.36,3.6,3.36,3.57,70947.9,0
+ORIO.US,D,20220531,000000,3.99,4.17,3.87,4.02,189815,0
+ORIO.US,D,20220601,000000,4.11,4.14,3.66,3.72,63883.9,0
+ORIO.US,D,20220602,000000,3.66,4.29,3.63,4.14,101483,0
+ORIO.US,D,20220603,000000,4.08,4.11,3.84,4.05,43725.9,0
+ORIO.US,D,20220606,000000,4.05,4.2,3.9,3.93,42323.9,0
+ORIO.US,D,20220607,000000,3.87,3.96,3.69,3.84,85537.3,0
+ORIO.US,D,20220608,000000,3.75,3.9,3.72,3.81,27436.6,0
+ORIO.US,D,20220609,000000,3.78,3.78,3.57,3.6,35067.3,0
+ORIO.US,D,20220610,000000,3.48,3.5796,3.36,3.45,59797.3,0
+ORIO.US,D,20220613,000000,3.24,4.23,3,3.54,753466,0
+ORIO.US,D,20220614,000000,3.51,3.51,3.27,3.33,78742.9,0
+ORIO.US,D,20220615,000000,3.33,3.45,3.15,3.36,89048.6,0
+ORIO.US,D,20220616,000000,3.21,3.27,3.0321,3.09,32328.2,0
+ORIO.US,D,20220617,000000,3.06,3.12,2.4,2.58,985853,0
+ORIO.US,D,20220621,000000,2.6997,2.868,2.64,2.8344,206794,0
+ORIO.US,D,20220622,000000,2.6535,2.76,2.55,2.5998,104005,0
+ORIO.US,D,20220623,000000,2.64,2.64,2.49,2.5398,98066.9,0
+ORIO.US,D,20220624,000000,2.556,2.904,2.5557,2.85,175156,0
+ORIO.US,D,20220627,000000,2.85,2.85,2.67,2.7039,29528.6,0
+ORIO.US,D,20220628,000000,2.7537,2.8965,2.43,2.79,542988,0
+ORIO.US,D,20220629,000000,2.9406,3,2.5962,2.73,209285,0
+ORIO.US,D,20220630,000000,2.64,2.664,2.5257,2.5785,63133.6,0
+ORIO.US,D,20220701,000000,2.5785,2.7,2.505,2.6238,25841.2,0
+ORIO.US,D,20220705,000000,2.64,2.6538,2.55,2.6538,30671.9,0
+ORIO.US,D,20220706,000000,2.55,2.7,2.538,2.607,69821.6,0
+ORIO.US,D,20220707,000000,2.574,2.85,2.5461,2.82,101300,0
+ORIO.US,D,20220708,000000,2.7342,2.88,2.673,2.76,38032.6,0
+ORIO.US,D,20220711,000000,2.7627,2.7627,2.6886,2.73,21450.2,0
+ORIO.US,D,20220712,000000,2.73,2.763,2.5983,2.628,39506.9,0
+ORIO.US,D,20220713,000000,2.55,2.7126,2.55,2.6286,72574.3,0
+ORIO.US,D,20220714,000000,2.5509,2.694,2.4528,2.5575,88559.3,0
+ORIO.US,D,20220715,000000,2.685,2.685,2.505,2.5206,58871.6,0
+ORIO.US,D,20220718,000000,2.55,2.74543,2.55,2.67,229284,0
+ORIO.US,D,20220719,000000,2.73,3.1179,2.6166,2.985,202271,0
+ORIO.US,D,20220720,000000,3.12,3.3,3.03,3.18,198905,0
+ORIO.US,D,20220721,000000,3.15,3.18,3.0114,3.15,58690.6,0
+ORIO.US,D,20220722,000000,3.24,3.24,2.88,3.09,72190.3,0
+ORIO.US,D,20220725,000000,3.03,3.033,2.91,2.919,30777.2,0
+ORIO.US,D,20220726,000000,2.88,2.883,2.7003,2.7531,33412.9,0
+ORIO.US,D,20220727,000000,2.7399,2.883,2.733,2.8176,26290.2,0
+ORIO.US,D,20220728,000000,2.88,3.03,2.79,2.9394,140117,0
+ORIO.US,D,20220729,000000,2.943,3.1383,2.94,3.03,104080,0
+ORIO.US,D,20220801,000000,2.94,3.09,2.91,2.97,54075.9,0
+ORIO.US,D,20220802,000000,3.03,3.3,3,3.2229,62668.9,0
+ORIO.US,D,20220803,000000,3.21,3.5046,3.18,3.33,135411,0
+ORIO.US,D,20220804,000000,3.39,3.42,3.15,3.36,93719.9,0
+ORIO.US,D,20220805,000000,3.3,3.57,3.24,3.54,46230.6,0
+ORIO.US,D,20220808,000000,3.72,3.93,3.63,3.93,60064.3,0
+ORIO.US,D,20220809,000000,3.9,3.9,3.6,3.69,57828.3,0
+ORIO.US,D,20220810,000000,3.9,4.14,3.81,4.095,87026.9,0
+ORIO.US,D,20220811,000000,3.99,4.32,3.72,3.75,168982,0
+ORIO.US,D,20220812,000000,3.84,4.05,3.7203,4.02,69895.9,0
+ORIO.US,D,20220815,000000,3.9,4.02,3.72,3.75,88916.6,0
+ORIO.US,D,20220816,000000,3.87,4.08,3.72,3.9,458657,0
+ORIO.US,D,20220817,000000,3.87,3.945,3.72,3.81,59480.9,0
+ORIO.US,D,20220818,000000,3.78,3.9,3.75,3.81,46680.3,0
+ORIO.US,D,20220819,000000,3.72,3.72,3.51,3.63,63130.3,0
+ORIO.US,D,20220822,000000,3.48,3.57,3.39,3.42,41862.3,0
+ORIO.US,D,20220823,000000,3.42,3.51,3.36,3.39,24584.6,0
+ORIO.US,D,20220824,000000,3.42,3.6636,3.39,3.54,100107,0
+ORIO.US,D,20220825,000000,3.6,3.72,3.6,3.69,14271.2,0
+ORIO.US,D,20220826,000000,3.6,3.66,3.36,3.42,40346.3,0
+ORIO.US,D,20220829,000000,3.42,3.48,3.27,3.39,25604.9,0
+ORIO.US,D,20220830,000000,3.39,3.42,3.21,3.42,49257.9,0
+ORIO.US,D,20220831,000000,3.42,3.48,3.24,3.39,19249.9,0
+ORIO.US,D,20220901,000000,3.39,3.42,3.24,3.36,39309.9,0
+ORIO.US,D,20220902,000000,3.39,3.42,3.21,3.21,32503.2,0
+ORIO.US,D,20220906,000000,3.24,3.3,3.12,3.21,39898.6,0
+ORIO.US,D,20220907,000000,3.15,3.3,3.12,3.27,30545.2,0
+ORIO.US,D,20220908,000000,3.18,3.54,3.09,3.36,68091.3,0
+ORIO.US,D,20220909,000000,3.51,3.69,3.51,3.57,85088.6,0
+ORIO.US,D,20220912,000000,3.54,3.66,3.42,3.42,65460.6,0
+ORIO.US,D,20220913,000000,3.39,3.54,3.18,3.27,73300.3,0
+ORIO.US,D,20220914,000000,3.39,3.39,3.21,3.21,25310.2,0
+ORIO.US,D,20220915,000000,3.36,3.42,3.21,3.21,29808.9,0
+ORIO.US,D,20220916,000000,3.12,3.21,2.9031,2.9223,48845.3,0
+ORIO.US,D,20220919,000000,2.922,2.9694,2.838,2.85,39301.3,0
+ORIO.US,D,20220920,000000,2.8209,2.88,2.79,2.865,16809.6,0
+ORIO.US,D,20220921,000000,2.8542,2.97,2.73,2.733,32396.2,0
+ORIO.US,D,20220922,000000,2.733,2.769,2.52,2.6871,86613.9,0
+ORIO.US,D,20220923,000000,2.6064,2.6097,2.4867,2.6097,58657.6,0
+ORIO.US,D,20220926,000000,2.52,2.7123,2.52,2.577,35316.6,0
+ORIO.US,D,20220927,000000,2.6664,2.7297,2.5803,2.7222,44396.3,0
+ORIO.US,D,20220928,000000,2.67,2.8488,2.655,2.7807,22764.9,0
+ORIO.US,D,20220929,000000,2.847,2.847,2.565,2.7597,30991.6,0
+ORIO.US,D,20220930,000000,2.76,2.8797,2.6703,2.76,57457.3,0
+ORIO.US,D,20221003,000000,2.7876,2.9697,2.67,2.9343,47953.3,0
+ORIO.US,D,20221004,000000,2.97,3.06,2.8524,2.8677,33276.2,0
+ORIO.US,D,20221005,000000,2.913,2.913,2.5404,2.91,91386.3,0
+ORIO.US,D,20221006,000000,2.8824,2.9127,2.7606,2.85,12829.9,0
+ORIO.US,D,20221007,000000,2.82,2.85,2.613,2.7285,27336.2,0
+ORIO.US,D,20221010,000000,2.67,2.76,2.5878,2.76,13741.6,0
+ORIO.US,D,20221011,000000,2.73,2.7714,2.5395,2.5593,21563.6,0
+ORIO.US,D,20221012,000000,2.55,2.6715,2.5125,2.5983,45170.3,0
+ORIO.US,D,20221013,000000,2.523,2.6997,2.43,2.5566,45099.6,0
+ORIO.US,D,20221014,000000,2.52,2.6574,2.406,2.4189,67033.6,0
+ORIO.US,D,20221017,000000,2.4471,2.6091,2.421,2.421,85418.9,0
+ORIO.US,D,20221018,000000,2.46,2.5812,2.43,2.43,43522.3,0
+ORIO.US,D,20221019,000000,2.4303,2.4927,2.25,2.25,56565.6,0
+ORIO.US,D,20221020,000000,2.37,2.4297,2.28,2.28,78459.9,0
+ORIO.US,D,20221021,000000,2.37,2.4411,2.175,2.3901,113133,0
+ORIO.US,D,20221024,000000,2.46,2.46,2.28,2.361,88186.6,0
+ORIO.US,D,20221025,000000,2.388,2.421,2.28,2.406,142946,0
+ORIO.US,D,20221026,000000,2.3721,2.6097,2.3721,2.58,94461.3,0
+ORIO.US,D,20221027,000000,2.5842,2.5974,2.4,2.463,47926.9,0
+ORIO.US,D,20221028,000000,2.43,2.5251,2.2833,2.3103,111130,0
+ORIO.US,D,20221031,000000,2.3394,2.3922,2.31,2.3295,34706.3,0
+ORIO.US,D,20221101,000000,2.3199,2.4,2.31,2.364,42150.9,0
+ORIO.US,D,20221102,000000,2.34269,2.34269,2.16,2.16,35332.6,0
+ORIO.US,D,20221103,000000,2.1633,2.2353,2.1,2.1003,104130,0
+ORIO.US,D,20221104,000000,2.1378,2.295,2.0664,2.172,62294.3,0
+ORIO.US,D,20221107,000000,2.1663,2.2476,2.136,2.187,21510.9,0
+ORIO.US,D,20221108,000000,2.19,2.22,2.0757,2.22,39352.6,0
+ORIO.US,D,20221109,000000,2.19,2.19,1.8615,1.8636,83316.9,0
+ORIO.US,D,20221110,000000,1.9215,2.0397,1.875,1.9719,63542.9,0
+ORIO.US,D,20221111,000000,1.92,2.16,1.92,2.0526,70135.9,0
+ORIO.US,D,20221114,000000,2.145,2.145,2.0313,2.0313,40221.6,0
+ORIO.US,D,20221115,000000,2.04,2.1,1.9341,1.95,84428.9,0
+ORIO.US,D,20221116,000000,1.9338,2.0019,1.8603,1.92,78983.3,0
+ORIO.US,D,20221117,000000,1.8645,1.9359,1.815,1.83,55629.3,0
+ORIO.US,D,20221118,000000,1.83,1.9047,1.7853,1.8,39515.6,0
+ORIO.US,D,20221121,000000,1.8048,1.8801,1.734,1.8603,47312.9,0
+ORIO.US,D,20221122,000000,1.8489,1.89,1.8021,1.89,45438.6,0
+ORIO.US,D,20221123,000000,1.8333,1.89,1.8306,1.8849,25302.6,0
+ORIO.US,D,20221125,000000,1.89,1.9647,1.8315,1.9647,12174.2,0
+ORIO.US,D,20221128,000000,1.947,1.947,1.7988,1.7988,25843.2,0
+ORIO.US,D,20221129,000000,1.8072,1.9131,1.74,1.74,20684.2,0
+ORIO.US,D,20221130,000000,1.68,1.8597,1.6668,1.77,83378.9,0
+ORIO.US,D,20221201,000000,1.71,1.9128,1.71,1.8303,32332.2,0
+ORIO.US,D,20221202,000000,1.7829,1.86,1.7451,1.8363,25618.9,0
+ORIO.US,D,20221205,000000,1.8363,1.86,1.7469,1.8,36361.9,0
+ORIO.US,D,20221206,000000,1.8,1.8,1.7397,1.74,43063.3,0
+ORIO.US,D,20221207,000000,1.7058,1.8132,1.695,1.6983,83925.9,0
+ORIO.US,D,20221208,000000,1.6929,1.7967,1.6899,1.7403,27167.9,0
+ORIO.US,D,20221209,000000,1.74,1.7964,1.7097,1.7403,12799.9,0
+ORIO.US,D,20221212,000000,1.7265,1.83,1.7103,1.7418,88417.6,0
+ORIO.US,D,20221213,000000,1.77,1.8,1.68,1.683,93736.9,0
+ORIO.US,D,20221214,000000,1.68,1.75545,1.6608,1.7106,87391.3,0
+ORIO.US,D,20221215,000000,1.68,1.7382,1.62,1.6464,30358.2,0
+ORIO.US,D,20221216,000000,1.62,1.6485,1.4796,1.5,118421,0
+ORIO.US,D,20221219,000000,1.5,1.5294,1.3953,1.4037,95837.9,0
+ORIO.US,D,20221220,000000,1.41,1.5,1.41,1.4517,64287.6,0
+ORIO.US,D,20221221,000000,1.44,1.51965,1.3968,1.4322,71268.6,0
+ORIO.US,D,20221222,000000,1.4184,1.4397,1.365,1.4067,392418,0
+ORIO.US,D,20221223,000000,1.3851,1.40865,1.3203,1.35,115143,0
+ORIO.US,D,20221227,000000,1.335,1.3497,1.2114,1.2114,75514.9,0
+ORIO.US,D,20221228,000000,1.32,1.41,1.2717,1.305,285437,0
+ORIO.US,D,20221229,000000,1.35,1.65,1.35,1.65,91636.9,0
+ORIO.US,D,20221230,000000,1.59,1.68,1.58664,1.5879,98390.3,0
+ORIO.US,D,20230103,000000,1.6371,1.7481,1.6053,1.7247,49706.3,0
+ORIO.US,D,20230104,000000,1.7598,1.86,1.7328,1.8534,44843.9,0
+ORIO.US,D,20230105,000000,1.86,1.86,1.7574,1.7616,26000.9,0
+ORIO.US,D,20230106,000000,1.77,1.89,1.76181,1.8387,24139.2,0
+ORIO.US,D,20230109,000000,1.89,2.004,1.8606,1.9791,36492.6,0
+ORIO.US,D,20230110,000000,1.95,2.0028,1.9275,1.9788,37560.6,0
+ORIO.US,D,20230111,000000,1.9794,2.0547,1.9506,2.04,41218.9,0
+ORIO.US,D,20230112,000000,2.04,2.466,2.04,2.46,126431,0
+ORIO.US,D,20230113,000000,2.46,2.7,2.4045,2.5185,109913,0
+ORIO.US,D,20230117,000000,2.5611,2.7,2.3979,2.4183,67117.6,0
+ORIO.US,D,20230118,000000,2.4,2.4897,2.16,2.22,44704.6,0
+ORIO.US,D,20230119,000000,2.25,2.3823,2.16,2.2515,31110.2,0
+ORIO.US,D,20230120,000000,2.28,2.4093,2.1924,2.4,47089.6,0
+ORIO.US,D,20230123,000000,2.34,2.4585,2.3112,2.391,55759.9,0
+ORIO.US,D,20230124,000000,2.37,2.4,2.2803,2.34,16716.9,0
+ORIO.US,D,20230125,000000,2.25,2.3994,1.98,2.2296,68279.6,0
+ORIO.US,D,20230126,000000,2.28,2.3388,2.2302,2.2503,16057.2,0
+ORIO.US,D,20230127,000000,2.2446,2.4,2.22,2.373,29735.6,0
+ORIO.US,D,20230130,000000,2.4,2.4612,2.28,2.31,33345.9,0
+ORIO.US,D,20230131,000000,2.31,2.457,2.25,2.427,27698.9,0
+ORIO.US,D,20230201,000000,2.37,2.64,2.37,2.5812,68223.3,0
+ORIO.US,D,20230202,000000,2.646,2.85,2.5584,2.6109,62136.3,0
+ORIO.US,D,20230203,000000,2.5263,2.76,2.5209,2.55,24449.6,0
+ORIO.US,D,20230206,000000,2.5308,2.5794,2.4855,2.493,18645.9,0
+ORIO.US,D,20230207,000000,2.5026,2.6238,2.4603,2.5647,15239.2,0
+ORIO.US,D,20230208,000000,2.5647,2.76,2.5647,2.5743,86236.6,0
+ORIO.US,D,20230209,000000,2.6319,2.73,2.46,2.5197,24468.9,0
+ORIO.US,D,20230210,000000,2.52,2.55,2.34,2.3406,42650.9,0
+ORIO.US,D,20230213,000000,2.52,2.55,2.31,2.37,43864.3,0
+ORIO.US,D,20230214,000000,2.37,2.4,2.31,2.319,22467.2,0
+ORIO.US,D,20230215,000000,2.2872,2.4762,2.2872,2.4,30132.2,0
+ORIO.US,D,20230216,000000,2.34,2.52,2.34,2.3442,35701.9,0
+ORIO.US,D,20230217,000000,2.2809,2.46,2.2809,2.2878,34609.3,0
+ORIO.US,D,20230221,000000,2.3535,2.3535,2.1,2.2017,45232.6,0
+ORIO.US,D,20230222,000000,2.151,2.25072,2.1303,2.1657,16620.9,0
+ORIO.US,D,20230223,000000,2.19,2.2797,2.16,2.1867,17262.6,0
+ORIO.US,D,20230224,000000,2.1591,2.1909,2.04,2.0412,38611.9,0
+ORIO.US,D,20230227,000000,2.1,2.13,1.9878,2.0649,33600.9,0
+ORIO.US,D,20230228,000000,2.0346,2.07,2.01,2.0628,16019.9,0
+ORIO.US,D,20230301,000000,2.07,2.1,1.9962,2.0043,38953.9,0
+ORIO.US,D,20230302,000000,2.01,2.01,1.9236,1.9641,20109.9,0
+ORIO.US,D,20230303,000000,1.9593,2.01,1.92404,2.01,21067.9,0
+ORIO.US,D,20230306,000000,1.9716,2.0694,1.95,2.0175,21665.6,0
+ORIO.US,D,20230307,000000,2.01,2.049,1.98,2.049,7011.29,0
+ORIO.US,D,20230308,000000,2.1,2.1,1.9503,1.9722,15807.2,0
+ORIO.US,D,20230309,000000,1.89,1.9782,1.77,1.7763,44291.9,0
+ORIO.US,D,20230310,000000,1.7772,1.7775,1.554,1.62,35554.9,0
+ORIO.US,D,20230313,000000,1.65,1.824,1.65,1.70115,72635.3,0
+ORIO.US,D,20230314,000000,1.764,1.9197,1.74,1.74,35448.6,0
+ORIO.US,D,20230315,000000,1.6602,1.77,1.6602,1.68,14642.9,0
+ORIO.US,D,20230316,000000,1.6614,1.794,1.65,1.794,16053.2,0
+ORIO.US,D,20230317,000000,1.71,1.7727,1.71,1.74,22600.9,0
+ORIO.US,D,20230320,000000,1.77,1.8,1.665,1.671,38896.3,0
+ORIO.US,D,20230321,000000,1.74,1.76295,1.653,1.734,17300.2,0
+ORIO.US,D,20230322,000000,1.74,1.788,1.686,1.686,17412.9,0
+ORIO.US,D,20230323,000000,1.83,1.98,1.77,1.98,70596.3,0
+ORIO.US,D,20230324,000000,1.98,1.98,1.86,1.92,34383.3,0
+ORIO.US,D,20230327,000000,1.89,1.92,1.8453,1.9044,31030.2,0
+ORIO.US,D,20230328,000000,1.89,1.92,1.8006,1.896,15270.6,0
+ORIO.US,D,20230329,000000,1.839,1.95,1.8,1.92,15029.6,0
+ORIO.US,D,20230330,000000,1.89,2.037,1.8837,2.0082,23694.2,0
+ORIO.US,D,20230331,000000,2.07,2.07,1.926,1.9713,21174.2,0
+ORIO.US,D,20230403,000000,1.98,2.0778,1.785,1.86,129730,0
+ORIO.US,D,20230404,000000,1.95,1.953,1.86,1.8966,22413.2,0
+ORIO.US,D,20230405,000000,1.95,2.22,1.8309,1.95,60145.9,0
+ORIO.US,D,20230406,000000,1.9254,1.98,1.8633,1.92,17555.2,0
+ORIO.US,D,20230410,000000,2.01,2.01,1.92,1.9389,93536.3,0
+ORIO.US,D,20230411,000000,1.95,2.04,1.9233,1.9941,119795,0
+ORIO.US,D,20230412,000000,2.1,2.16,2.055,2.1006,48616.9,0
+ORIO.US,D,20230413,000000,2.187,2.22,2.1,2.217,48254.6,0
+ORIO.US,D,20230414,000000,2.28,2.31,2.16,2.22,36990.9,0
+ORIO.US,D,20230417,000000,2.1321,2.28,2.07926,2.1,17609.2,0
+ORIO.US,D,20230418,000000,2.205,2.205,2.0553,2.1267,27999.9,0
+ORIO.US,D,20230419,000000,2.0436,2.1,2.04,2.0886,22617.6,0
+ORIO.US,D,20230420,000000,2.16,2.16,1.95,1.9692,32149.9,0
+ORIO.US,D,20230421,000000,2.13,2.13,1.8903,1.896,39968.9,0
+ORIO.US,D,20230424,000000,1.89,1.98,1.89,1.95,12843.9,0
+ORIO.US,D,20230425,000000,1.98,1.98,1.89,1.92,14653.2,0
+ORIO.US,D,20230426,000000,1.98,2.01,1.89,1.89,33611.6,0
+ORIO.US,D,20230427,000000,1.98,2.04,1.89,2.04,6364.63,0
+ORIO.US,D,20230428,000000,2.019,2.0742,1.9503,2.0403,10068.9,0
+ORIO.US,D,20230501,000000,2.04,2.1897,2.04,2.07,30461.6,0
+ORIO.US,D,20230502,000000,2.07,2.13,2.04,2.07,13844.9,0
+ORIO.US,D,20230503,000000,2.04,2.34,2.04,2.22,42912.3,0
+ORIO.US,D,20230504,000000,2.25,2.4,2.16,2.28,64541.6,0
+ORIO.US,D,20230505,000000,2.34,2.4,2.31,2.376,47574.9,0
+ORIO.US,D,20230508,000000,2.376,2.49,2.376,2.4003,20637.9,0
+ORIO.US,D,20230509,000000,2.4219,2.46,2.4,2.4,15099.2,0
+ORIO.US,D,20230510,000000,2.4534,2.52,2.4,2.4,30386.2,0
+ORIO.US,D,20230511,000000,2.1174,2.43,2.1174,2.31,50276.3,0
+ORIO.US,D,20230512,000000,2.34,2.37,2.256,2.256,23252.9,0
+ORIO.US,D,20230515,000000,2.256,2.3109,2.25,2.25,10132.2,0
+ORIO.US,D,20230516,000000,2.3031,2.3394,2.25,2.3154,31755.2,0
+ORIO.US,D,20230517,000000,2.2803,2.34,2.2803,2.31,31247.9,0
+ORIO.US,D,20230518,000000,2.2638,2.385,2.2638,2.385,23723.9,0
+ORIO.US,D,20230519,000000,2.31,2.4,2.31,2.3364,25237.2,0
+ORIO.US,D,20230522,000000,2.34,2.49,2.3316,2.46,45029.3,0
+ORIO.US,D,20230523,000000,2.3706,2.4315,2.37,2.43,56321.6,0
+ORIO.US,D,20230524,000000,2.4,2.4,2.202,2.28,79833.6,0
+ORIO.US,D,20230525,000000,2.37,2.4,2.1765,2.1918,38900.9,0
+ORIO.US,D,20230526,000000,2.1906,2.3397,2.0043,2.0103,37718.6,0
+ORIO.US,D,20230530,000000,2.04,2.1897,2.04,2.13,25268.9,0
+ORIO.US,D,20230531,000000,2.124,2.184,2.1,2.1588,28621.9,0
+ORIO.US,D,20230601,000000,2.13,2.16,2.07,2.0721,38171.9,0
+ORIO.US,D,20230602,000000,2.1057,2.1597,2.0847,2.13,20644.6,0
+ORIO.US,D,20230605,000000,2.0931,2.16,2.022,2.0241,18715.2,0
+ORIO.US,D,20230606,000000,1.98,2.1279,1.98,2.07753,42143.9,0
+ORIO.US,D,20230607,000000,2.04,2.16,2.04,2.1,32318.6,0
+ORIO.US,D,20230608,000000,2.1204,2.3301,2.1,2.16,11746.9,0
+ORIO.US,D,20230609,000000,2.13,2.1897,2.064,2.1591,41567.9,0
+ORIO.US,D,20230612,000000,2.1,2.1456,2.07,2.097,36814.3,0
+ORIO.US,D,20230613,000000,2.085,2.16,2.085,2.1165,25049.6,0
+ORIO.US,D,20230614,000000,2.2221,2.2221,2.1,2.1897,22263.2,0
+ORIO.US,D,20230615,000000,2.22,2.22,2.13,2.145,31294.6,0
+ORIO.US,D,20230616,000000,2.127,2.13,2.0613,2.1,32088.9,0
+ORIO.US,D,20230620,000000,2.07,2.19,2.07,2.1303,33305.9,0
+ORIO.US,D,20230621,000000,2.13,2.1915,2.046,2.049,34308.9,0
+ORIO.US,D,20230622,000000,2.07,2.16,2.07,2.13,39613.6,0
+ORIO.US,D,20230623,000000,2.07,2.1414,2.0649,2.13,28191.6,0
+ORIO.US,D,20230626,000000,2.13,2.145,2.0661,2.09655,18218.6,0
+ORIO.US,D,20230627,000000,2.13046,2.19,2.0919,2.1858,21769.9,0
+ORIO.US,D,20230628,000000,2.1594,2.16,2.0817,2.13,35067.6,0
+ORIO.US,D,20230629,000000,2.13,2.16,2.061,2.07,16912.9,0
+ORIO.US,D,20230630,000000,2.13,2.13,2.046,2.0463,23555.6,0
+ORIO.US,D,20230703,000000,2.07,2.1297,2.0466,2.058,10242.6,0
+ORIO.US,D,20230705,000000,2.07,2.0997,1.9806,1.986,54551.9,0
+ORIO.US,D,20230706,000000,1.98,2.01,1.95,1.95,17809.9,0
+ORIO.US,D,20230707,000000,1.95,1.9905,1.92,1.9725,20647.6,0
+ORIO.US,D,20230710,000000,1.941,2.1,1.941,2.0625,37175.6,0
+ORIO.US,D,20230711,000000,2.124,2.1594,2.06625,2.09565,46521.6,0
+ORIO.US,D,20230712,000000,2.1,2.16,2.0406,2.1597,53991.9,0
+ORIO.US,D,20230713,000000,2.0688,2.955,2.0688,2.6121,349001,0
+ORIO.US,D,20230714,000000,2.85,2.85,2.3433,2.4177,211054,0
+ORIO.US,D,20230717,000000,2.4477,2.61,2.4,2.5203,76443.6,0
+ORIO.US,D,20230718,000000,2.67,2.7,2.58,2.6967,48220.9,0
+ORIO.US,D,20230719,000000,2.73,2.73,2.4756,2.49,70960.3,0
+ORIO.US,D,20230720,000000,2.52,2.5497,2.16,2.3409,43415.6,0
+ORIO.US,D,20230721,000000,2.43,2.46,2.3253,2.4009,15212.9,0
+ORIO.US,D,20230724,000000,2.4546,2.487,2.325,2.397,30932.6,0
+ORIO.US,D,20230725,000000,2.367,2.427,2.256,2.3385,49041.3,0
+ORIO.US,D,20230726,000000,2.325,2.3385,2.2506,2.2818,23119.6,0
+ORIO.US,D,20230727,000000,2.256,2.31,2.193,2.2467,44678.9,0
+ORIO.US,D,20230728,000000,2.19,2.2674,2.19,2.2536,44352.3,0
+ORIO.US,D,20230731,000000,2.2536,2.31,2.196,2.196,31092.2,0
+ORIO.US,D,20230801,000000,2.1915,2.196,2.1003,2.1333,44307.3,0
+ORIO.US,D,20230802,000000,2.19,2.19,2.103,2.13,21234.2,0
+ORIO.US,D,20230803,000000,2.1,2.25,2.1,2.202,10041.9,0
+ORIO.US,D,20230804,000000,2.163,2.2647,2.13,2.2494,22061.9,0
+ORIO.US,D,20230807,000000,2.16,2.25,2.1003,2.1006,27028.2,0
+ORIO.US,D,20230808,000000,2.13,2.19,2.0403,2.1,32348.2,0
+ORIO.US,D,20230809,000000,2.13,2.217,2.07,2.2122,28225.2,0
+ORIO.US,D,20230810,000000,2.67,2.8224,2.0673,2.2761,1229484,0
+ORIO.US,D,20230811,000000,2.01,2.13,1.98,2.0703,125434,0
+ORIO.US,D,20230814,000000,1.89,2.13,1.81,1.99,190147,0
+ORIO.US,D,20230815,000000,1.98,2.09,1.97,1.98,81244,0
+ORIO.US,D,20230816,000000,1.91,1.98,1.91,1.93,70362,0
+ORIO.US,D,20230817,000000,1.88,1.94,1.79,1.81,130430,0
+ORIO.US,D,20230818,000000,1.78,1.93,1.73,1.77,254053,0
+ORIO.US,D,20230821,000000,1.76,1.8,1.73,1.78,27837,0
+ORIO.US,D,20230822,000000,1.8,1.82,1.76,1.79,17835,0
+ORIO.US,D,20230823,000000,1.77,1.83,1.77,1.78,14203,0
+ORIO.US,D,20230824,000000,1.78,1.8,1.68,1.68,38841,0
+ORIO.US,D,20230825,000000,1.69,1.78,1.69,1.72,27448,0
+ORIO.US,D,20230828,000000,1.74,1.75,1.6201,1.65,26578,0
+ORIO.US,D,20230829,000000,1.65,1.65,1.51,1.58,64913,0
+ORIO.US,D,20230830,000000,1.59,1.6,1.49,1.5,99457,0
+ORIO.US,D,20230831,000000,1.51,1.5399,1.47,1.49,115523,0
+ORIO.US,D,20230901,000000,1.5,1.8,1.5,1.78,160886,0
+ORIO.US,D,20230905,000000,1.87,1.87,1.65,1.69,79993,0
+ORIO.US,D,20230906,000000,1.67,1.6947,1.57,1.65,72561,0
+ORIO.US,D,20230907,000000,1.65,1.65,1.57,1.64,97098,0
+ORIO.US,D,20230908,000000,1.6219,1.65,1.58,1.61,100432,0
+ORIO.US,D,20230911,000000,1.6,1.635,1.58,1.59,59968,0
+ORIO.US,D,20230912,000000,1.61,1.63,1.56,1.6,26414,0
+ORIO.US,D,20230913,000000,1.59,1.5936,1.55,1.57,33366,0
+ORIO.US,D,20230914,000000,1.6,1.6,1.55,1.59,21742,0
+ORIO.US,D,20230915,000000,1.59,1.62,1.57,1.57,13287,0
+ORIO.US,D,20230918,000000,1.56,1.59,1.5,1.5,78335,0
+ORIO.US,D,20230919,000000,1.5101,1.53,1.5,1.53,15953,0
+ORIO.US,D,20230920,000000,1.52,1.56,1.5101,1.54,78947,0
+ORIO.US,D,20230921,000000,1.52,1.55,1.5,1.53,89963,0
+ORIO.US,D,20230922,000000,1.53,1.55,1.52,1.5213,44427,0
+ORIO.US,D,20230925,000000,1.52,1.58,1.5,1.56,55503,0
+ORIO.US,D,20230926,000000,1.52,1.56,1.51,1.52,12798,0
+ORIO.US,D,20230927,000000,1.5499,1.6,1.52,1.6,26015,0
+ORIO.US,D,20230928,000000,1.58,1.61,1.535,1.58,70854,0
+ORIO.US,D,20230929,000000,1.62,1.65,1.57,1.57,30595,0
+ORIO.US,D,20231002,000000,1.62,1.62,1.55,1.62,24942,0
+ORIO.US,D,20231003,000000,1.59,1.62,1.52,1.52,42080,0
+ORIO.US,D,20231004,000000,1.5033,1.52,1.45,1.48,45622,0
+ORIO.US,D,20231005,000000,1.5,1.53,1.4582,1.5,36425,0
+ORIO.US,D,20231006,000000,1.515,1.5899,1.51,1.57,10280,0
+ORIO.US,D,20231009,000000,1.4696,1.66,1.4696,1.66,12931,0
+ORIO.US,D,20231010,000000,1.68,1.7199,1.565,1.59,114217,0
+ORIO.US,D,20231011,000000,1.58,1.58,1.531,1.57,12748,0
+ORIO.US,D,20231012,000000,1.54,1.54,1.48,1.49,26322,0
+ORIO.US,D,20231013,000000,1.43,1.51,1.41,1.45,34920,0
+ORIO.US,D,20231016,000000,1.49,1.4999,1.42,1.46,15298,0
+ORIO.US,D,20231017,000000,1.41,1.5,1.41,1.48,23359,0
+ORIO.US,D,20231018,000000,1.48,1.48,1.42,1.435,11244,0
+ORIO.US,D,20231019,000000,1.43,1.43,1.33,1.35,52973,0
+ORIO.US,D,20231020,000000,1.32,1.39,1.32,1.33,19535,0
+ORIO.US,D,20231023,000000,1.33,1.3803,1.3,1.31,41927,0
+ORIO.US,D,20231024,000000,1.32,1.37,1.28,1.2931,57675,0
+ORIO.US,D,20231025,000000,1.28,1.33,1.25,1.27,26841,0
+ORIO.US,D,20231026,000000,1.29,1.3,1.1,1.12,85734,0
+ORIO.US,D,20231027,000000,1.15,1.15,0.9501,1.02,238158,0
+ORIO.US,D,20231030,000000,1.05,1.1,1,1.1,112928,0
+ORIO.US,D,20231031,000000,1.13,1.18,1.11,1.15,50304,0
+ORIO.US,D,20231101,000000,1.2,1.2,1.1,1.11,13952,0
+ORIO.US,D,20231102,000000,1.1599,1.2,1.12,1.19,27451,0
+ORIO.US,D,20231103,000000,1.16,1.23,1.16,1.19,24755,0
+ORIO.US,D,20231106,000000,1.19,1.23,1.19,1.2,15288,0
+ORIO.US,D,20231107,000000,1.1423,1.2199,1.1423,1.2,20036,0
+ORIO.US,D,20231108,000000,1.23,1.26,1.15,1.19,39266,0
+ORIO.US,D,20231109,000000,1.21,1.26,1.18,1.19,27649,0
+ORIO.US,D,20231110,000000,1.16,1.22,1.16,1.16,25646,0
+ORIO.US,D,20231113,000000,1.15,1.16,1.1,1.12,28799,0
+ORIO.US,D,20231114,000000,1.15,1.22,1.12,1.12,18449,0
+ORIO.US,D,20231115,000000,1.18,1.24,1.16,1.22,44389,0
+ORIO.US,D,20231116,000000,1.19,1.23,1.17,1.19,25090,0
+ORIO.US,D,20231117,000000,1.18,1.22,1.16,1.19,21159,0
+ORIO.US,D,20231120,000000,1.18,1.23,1.17,1.21,45959,0
+ORIO.US,D,20231121,000000,1.22,1.22,1.17,1.19,23315,0
+ORIO.US,D,20231122,000000,1.18,1.22,1.16,1.21,50389,0
+ORIO.US,D,20231124,000000,1.19,1.21,1.19,1.2,10186,0
+ORIO.US,D,20231127,000000,1.17,1.27,1.17,1.26,32881,0
+ORIO.US,D,20231128,000000,1.23,1.42,1.23,1.35,74927,0
+ORIO.US,D,20231129,000000,1.38,1.44,1.31,1.32,90794,0
+ORIO.US,D,20231130,000000,1.31,1.34,1.27,1.3,66187,0
+ORIO.US,D,20231201,000000,1.28,1.3965,1.28,1.37,66533,0
+ORIO.US,D,20231204,000000,1.32,1.62,1.32,1.59,178971,0
+ORIO.US,D,20231205,000000,1.62,1.6783,1.55,1.57,107311,0
+ORIO.US,D,20231206,000000,1.55,1.66,1.55,1.64,93482,0
+ORIO.US,D,20231207,000000,1.6,1.66,1.56,1.6,95352,0
+ORIO.US,D,20231208,000000,1.5999,1.81,1.5997,1.8,112415,0
+ORIO.US,D,20231211,000000,1.74,1.87,1.65,1.76,66984,0
+ORIO.US,D,20231212,000000,1.82,1.84,1.7,1.71,39380,0
+ORIO.US,D,20231213,000000,1.67,1.94,1.67,1.93,84356,0
+ORIO.US,D,20231214,000000,1.97,2.11,1.95,1.98,104386,0
+ORIO.US,D,20231215,000000,2.03,2.03,1.86,1.93,67476,0
+ORIO.US,D,20231218,000000,1.9,1.94,1.8811,1.94,35722,0
+ORIO.US,D,20231219,000000,1.97,2.09,1.935,2.0199,70456,0
+ORIO.US,D,20231220,000000,1.99,2.12,1.91,1.91,100396,0
+ORIO.US,D,20231221,000000,2.01,2.05,1.88,2.04,77018,0
+ORIO.US,D,20231222,000000,2.11,2.11,1.995,2.06,107657,0
+ORIO.US,D,20231226,000000,2.06,2.1,2,2.04,49178,0
+ORIO.US,D,20231227,000000,2.07,2.09,1.9889,2.01,83472,0
+ORIO.US,D,20231228,000000,1.98,2.03,1.95,1.95,79983,0
+ORIO.US,D,20231229,000000,1.93,1.9399,1.83,1.84,98060,0
+ORIO.US,D,20240102,000000,1.82,1.97,1.81,1.89,126021,0
+ORIO.US,D,20240103,000000,1.83,1.87,1.7417,1.86,55014,0
+ORIO.US,D,20240104,000000,1.82,1.94,1.82,1.91,91556,0
+ORIO.US,D,20240105,000000,1.87,1.92,1.86,1.89,50587,0
+ORIO.US,D,20240108,000000,1.85,1.96,1.85,1.958,59102,0
+ORIO.US,D,20240109,000000,1.96,1.96,1.88,1.9099,30381,0
+ORIO.US,D,20240110,000000,1.88,1.91,1.85,1.89,25950,0
+ORIO.US,D,20240111,000000,1.91,1.9262,1.8,1.82,42471,0
+ORIO.US,D,20240112,000000,1.8,1.83,1.74,1.78,25377,0
+ORIO.US,D,20240116,000000,1.75,1.78,1.64,1.65,63129,0
+ORIO.US,D,20240117,000000,1.62,1.67,1.59,1.66,30318,0
+ORIO.US,D,20240118,000000,1.67,1.73,1.63,1.66,42619,0
+ORIO.US,D,20240119,000000,1.65,1.66,1.5701,1.61,19915,0
+ORIO.US,D,20240122,000000,1.64,1.64,1.55,1.55,18554,0
+ORIO.US,D,20240123,000000,1.61,1.61,1.5,1.5,37317,0
+ORIO.US,D,20240124,000000,1.5,1.51,1.45,1.45,9938,0
+ORIO.US,D,20240125,000000,1.45,1.47,1.4,1.44,29371,0
+ORIO.US,D,20240126,000000,1.42,1.5489,1.42,1.5026,27947,0
+ORIO.US,D,20240129,000000,1.47,1.57,1.47,1.56,10852,0
+ORIO.US,D,20240130,000000,1.52,1.62,1.52,1.52,126337,0
+ORIO.US,D,20240131,000000,1.5001,1.57,1.46,1.46,26861,0
+ORIO.US,D,20240201,000000,1.44,1.7499,1.44,1.66,44643,0
+ORIO.US,D,20240202,000000,1.68,1.7,1.6263,1.66,17689,0
+ORIO.US,D,20240205,000000,1.61,1.71,1.5601,1.64,35068,0
+ORIO.US,D,20240206,000000,1.64,1.65,1.57,1.61,50508,0
+ORIO.US,D,20240207,000000,1.63,1.65,1.5729,1.6,42734,0
+ORIO.US,D,20240208,000000,1.58,1.64,1.5743,1.61,31192,0
+ORIO.US,D,20240209,000000,1.64,1.82,1.64,1.77,73776,0
+ORIO.US,D,20240212,000000,1.75,1.9,1.75,1.88,105494,0
+ORIO.US,D,20240213,000000,1.82,1.82,1.65,1.67,46184,0
+ORIO.US,D,20240214,000000,1.73,1.81,1.65,1.68,74457,0
+ORIO.US,D,20240215,000000,1.65,1.78,1.65,1.78,50582,0
+ORIO.US,D,20240216,000000,1.72,1.8399,1.72,1.81,54666,0
+ORIO.US,D,20240220,000000,1.79,1.79,1.7,1.7186,18961,0
+ORIO.US,D,20240221,000000,1.73,1.73,1.6552,1.71,18654,0
+ORIO.US,D,20240222,000000,1.72,1.721,1.6,1.68,56383,0
+ORIO.US,D,20240223,000000,1.66,1.66,1.59,1.62,48128,0
+ORIO.US,D,20240226,000000,1.58,1.73,1.56,1.73,45448,0
+ORIO.US,D,20240227,000000,1.74,1.855,1.74,1.84,52042,0
+ORIO.US,D,20240228,000000,1.88,2.03,1.84,1.84,234081,0
+ORIO.US,D,20240229,000000,1.91,1.96,1.85,1.91,78180,0
+ORIO.US,D,20240301,000000,1.94,1.96,1.89,1.92,28641,0
+ORIO.US,D,20240304,000000,1.93,2.23,1.93,2.22,242000,0
+ORIO.US,D,20240305,000000,2.2,2.23,2,2.135,155527,0
+ORIO.US,D,20240306,000000,2.07,2.17,2.07,2.11,75930,0
+ORIO.US,D,20240307,000000,2.2,2.24,2.1,2.2,135736,0
+ORIO.US,D,20240308,000000,2.25,2.25,2.14,2.18,78687,0
+ORIO.US,D,20240311,000000,2.14,2.18,1.95,1.96,54261,0
+ORIO.US,D,20240312,000000,1.99,1.99,1.74,1.77,140825,0
+ORIO.US,D,20240313,000000,1.74,2.01,1.74,1.94,86019,0
+ORIO.US,D,20240314,000000,1.93,2.02,1.82,1.99,91963,0
+ORIO.US,D,20240315,000000,1.93,2.05,1.91,1.93,61570,0
+ORIO.US,D,20240318,000000,1.94,2,1.91,1.99,161373,0
+ORIO.US,D,20240319,000000,1.95,2.18,1.94,2.18,244088,0
+ORIO.US,D,20240320,000000,2.15,2.15,1.87,1.925,311930,0
+ORIO.US,D,20240321,000000,1.94,2,1.9,1.98,135513,0
+ORIO.US,D,20240322,000000,1.95,1.97,1.89,1.89,68933,0
+ORIO.US,D,20240325,000000,1.93,1.94,1.895,1.92,57624,0
+ORIO.US,D,20240326,000000,1.92,2,1.9,1.915,117596,0
+ORIO.US,D,20240327,000000,1.91,1.93,1.81,1.89,71442,0
+ORIO.US,D,20240328,000000,1.9,2.03,1.9,2,113386,0
+ORIO.US,D,20240401,000000,2.01,2.01,1.92,1.93,49794,0
+ORIO.US,D,20240402,000000,1.89,1.9402,1.87,1.88,25050,0
+ORIO.US,D,20240403,000000,1.9199,1.93,1.83,1.85,85996,0
+ORIO.US,D,20240404,000000,1.85,2.01,1.85,2,138648,0
+ORIO.US,D,20240405,000000,1.97,2.01,1.88,2,85474,0
+ORIO.US,D,20240408,000000,1.97,2.02,1.92,1.99,69965,0
+ORIO.US,D,20240409,000000,1.995,2.035,1.95,2.03,64853,0
+ORIO.US,D,20240410,000000,2.03,2.04,1.96,2,36310,0
+ORIO.US,D,20240411,000000,2,2.028,1.97,1.97,48792,0
+ORIO.US,D,20240412,000000,1.95,1.98,1.94,1.97,45676,0
+ORIO.US,D,20240415,000000,2.07,2.07,1.9,1.93,59789,0
+ORIO.US,D,20240416,000000,1.9,1.9033,1.82,1.84,74884,0
+ORIO.US,D,20240417,000000,1.82,1.8596,1.82,1.82,25131,0
+ORIO.US,D,20240418,000000,1.84,1.85,1.79,1.85,46757,0
+ORIO.US,D,20240419,000000,1.83,1.87,1.805,1.81,62643,0
+ORIO.US,D,20240422,000000,1.81,1.85,1.8,1.83,17670,0
+ORIO.US,D,20240423,000000,1.86,1.9,1.79,1.87,17348,0
+ORIO.US,D,20240424,000000,1.89,1.89,1.855,1.88,29806,0
+ORIO.US,D,20240425,000000,1.83,1.9,1.82,1.88,26867,0
+ORIO.US,D,20240426,000000,1.8216,1.88,1.8216,1.87,29786,0
+ORIO.US,D,20240429,000000,1.87,1.88,1.82,1.85,23340,0
+ORIO.US,D,20240430,000000,1.87,1.875,1.83,1.865,33610,0
+ORIO.US,D,20240501,000000,1.87,1.8814,1.84,1.84,22960,0
+ORIO.US,D,20240502,000000,1.84,1.87,1.84,1.85,10887,0
+ORIO.US,D,20240503,000000,1.9,1.9,1.79,1.84,40469,0
+ORIO.US,D,20240506,000000,1.81,1.84,1.8001,1.83,9850,0
+ORIO.US,D,20240507,000000,1.83,1.835,1.8,1.8,22130,0
+ORIO.US,D,20240508,000000,1.78,1.85,1.75,1.8,102974,0
+ORIO.US,D,20240509,000000,1.87,1.87,1.78,1.79,91819,0
+ORIO.US,D,20240510,000000,1.93,1.93,1.76,1.76,87231,0
+ORIO.US,D,20240513,000000,1.69,1.7999,1.69,1.7197,80300,0
+ORIO.US,D,20240514,000000,1.7,1.76,1.69,1.7,47102,0
+ORIO.US,D,20240515,000000,1.72,1.73,1.62,1.66,111257,0
+ORIO.US,D,20240516,000000,1.72,1.75,1.685,1.69,120238,0
+ORIO.US,D,20240517,000000,1.72,1.7908,1.68,1.735,127633,0
+ORIO.US,D,20240520,000000,1.72,1.8,1.7,1.71,49170,0
+ORIO.US,D,20240521,000000,1.71,1.805,1.7,1.77,112317,0
+ORIO.US,D,20240522,000000,1.77,1.82,1.75,1.81,109785,0
+ORIO.US,D,20240523,000000,1.8,1.81,1.7,1.735,74680,0
+ORIO.US,D,20240524,000000,1.71,1.76,1.7,1.71,50341,0
+ORIO.US,D,20240528,000000,1.73,1.73,1.63,1.64,59012,0
+ORIO.US,D,20240529,000000,1.61,1.63,1.58,1.58,52363,0
+ORIO.US,D,20240530,000000,1.56,1.6478,1.5531,1.56,55404,0
+ORIO.US,D,20240531,000000,1.57,1.57,1.49,1.49,51242,0
+ORIO.US,D,20240603,000000,1.5,1.5288,1.4301,1.44,81414,0
+ORIO.US,D,20240604,000000,1.41,1.49,1.38,1.49,87712,0
+ORIO.US,D,20240605,000000,1.491,1.68,1.49,1.61,112354,0
+ORIO.US,D,20240606,000000,1.59,1.66,1.5657,1.64,98287,0
+ORIO.US,D,20240607,000000,1.59,1.66,1.52,1.58,106735,0
+ORIO.US,D,20240610,000000,1.6,1.64,1.55,1.6,34870,0
+ORIO.US,D,20240611,000000,1.59,1.59,1.51,1.525,34654,0
+ORIO.US,D,20240612,000000,1.51,1.56,1.465,1.53,46991,0
+ORIO.US,D,20240613,000000,1.52,1.61,1.49,1.495,207750,0
+ORIO.US,D,20240614,000000,1.49,1.5,1.44,1.47,50139,0
+ORIO.US,D,20240617,000000,1.44,1.4669,1.3901,1.42,128472,0
+ORIO.US,D,20240618,000000,1.35,1.435,1.35,1.4,53936,0
+ORIO.US,D,20240620,000000,1.41,1.48,1.31,1.46,57550,0
+ORIO.US,D,20240621,000000,1.44,1.47,1.43,1.43,102913,0
+ORIO.US,D,20240624,000000,1.46,1.53,1.45,1.53,120298,0
+ORIO.US,D,20240625,000000,1.49,1.49,1.44,1.46,69763,0
+ORIO.US,D,20240626,000000,1.475,1.52,1.47,1.51,87386,0
+ORIO.US,D,20240627,000000,1.5099,1.51,1.49,1.49,16613,0
+ORIO.US,D,20240628,000000,1.5,1.51,1.47,1.47,31067,0
+ORIO.US,D,20240701,000000,1.49,1.5,1.46,1.49,20632,0
+ORIO.US,D,20240702,000000,1.49,1.5,1.4601,1.5,52171,0
+ORIO.US,D,20240703,000000,1.5,1.5,1.46,1.48,28804,0
+ORIO.US,D,20240705,000000,1.49,1.53,1.49,1.53,18692,0
+ORIO.US,D,20240708,000000,1.53,1.57,1.53,1.54,23886,0
+ORIO.US,D,20240709,000000,1.53,1.55,1.485,1.53,85422,0
+ORIO.US,D,20240710,000000,1.5,1.56,1.5,1.53,79437,0
+ORIO.US,D,20240711,000000,1.55,1.64,1.5401,1.64,37686,0
+ORIO.US,D,20240712,000000,1.63,1.65,1.52,1.54,71691,0
+ORIO.US,D,20240715,000000,1.53,1.576,1.52,1.53,73503,0
+ORIO.US,D,20240716,000000,1.52,1.645,1.52,1.6279,69549,0
+ORIO.US,D,20240717,000000,1.63,1.63,1.55,1.55,19461,0
+ORIO.US,D,20240718,000000,1.5499,1.57,1.52,1.53,52575,0
+ORIO.US,D,20240719,000000,1.55,1.57,1.511,1.56,25820,0
+ORIO.US,D,20240722,000000,1.54,1.63,1.51,1.56,45289,0
+ORIO.US,D,20240723,000000,1.52,1.58,1.48,1.575,192712,0
+ORIO.US,D,20240724,000000,1.54,1.561,1.51,1.52,34409,0
+ORIO.US,D,20240725,000000,1.49,1.49,1.44,1.45,66461,0
+ORIO.US,D,20240726,000000,1.43,1.46,1.41,1.43,44073,0
+ORIO.US,D,20240729,000000,1.4,1.45,1.39,1.4,48738,0
+ORIO.US,D,20240730,000000,1.41,1.44,1.4,1.42,10080,0
+ORIO.US,D,20240731,000000,1.4,1.43,1.37,1.38,27945,0
+ORIO.US,D,20240801,000000,1.36,1.38,1.32,1.34,27700,0
+ORIO.US,D,20240802,000000,1.295,1.295,1.22,1.22,45043,0
+ORIO.US,D,20240805,000000,1.11,1.19,1.09,1.145,63092,0
+ORIO.US,D,20240806,000000,1.18,1.28,1.17,1.27,33413,0
+ORIO.US,D,20240807,000000,1.2855,1.29,1.2,1.2,42739,0
+ORIO.US,D,20240808,000000,1.2,1.35,1.2,1.26,65087,0
+ORIO.US,D,20240809,000000,1.29,1.3466,1.29,1.3188,8393,0
+ORIO.US,D,20240812,000000,1.31,1.33,1.305,1.32,26267,0
+ORIO.US,D,20240813,000000,1.3,1.3315,1.28,1.295,92868,0
+ORIO.US,D,20240814,000000,1.3011,1.31,1.2722,1.3,19641,0
+ORIO.US,D,20240815,000000,1.3199,1.36,1.3,1.33,35394,0
+ORIO.US,D,20240816,000000,1.33,1.34,1.2702,1.305,93958,0
+ORIO.US,D,20240819,000000,1.34,1.34,1.29,1.315,12568,0
+ORIO.US,D,20240820,000000,1.29,1.35,1.24,1.25,27700,0
+ORIO.US,D,20240821,000000,1.27,1.2886,1.2401,1.25,12256,0
+ORIO.US,D,20240822,000000,1.24,1.26,1.21,1.22,39056,0
+ORIO.US,D,20240823,000000,1.2,1.3,1.2,1.275,33448,0
+ORIO.US,D,20240826,000000,1.26,1.27,1.23,1.265,24008,0
+ORIO.US,D,20240827,000000,1.25,1.26,1.239,1.25,7981,0
+ORIO.US,D,20240828,000000,1.25,1.25,1.2,1.23,19316,0
+ORIO.US,D,20240829,000000,1.2199,1.24,1.2199,1.2357,10232,0
+ORIO.US,D,20240830,000000,1.24,1.24,1.2223,1.235,13683,0
+ORIO.US,D,20240903,000000,1.23,1.235,1.225,1.23,26842,0
+ORIO.US,D,20240904,000000,1.23,1.2519,1.23,1.25,9117,0
+ORIO.US,D,20240905,000000,1.23,1.25,1.23,1.24,10100,0
+ORIO.US,D,20240906,000000,1.23,1.2303,1.19,1.2,20099,0
+ORIO.US,D,20240909,000000,1.21,1.22,1.17,1.175,17263,0
+ORIO.US,D,20240910,000000,1.19,1.19,1.14,1.15,22406,0
+ORIO.US,D,20240911,000000,1.15,1.15,1.1,1.1,23692,0
+ORIO.US,D,20240912,000000,1.09,1.15,1.09,1.125,40742,0
+ORIO.US,D,20240913,000000,1.13,1.16,1.13,1.155,14072,0
+ORIO.US,D,20240916,000000,1.14,1.16,1.12,1.12,7727,0
+ORIO.US,D,20240917,000000,1.14,1.22,1.14,1.21,75500,0
+ORIO.US,D,20240918,000000,1.19,1.28,1.19,1.22,78345,0
+ORIO.US,D,20240919,000000,1.23,1.23,1.21,1.22,9019,0
+ORIO.US,D,20240920,000000,1.21,1.21,1.18,1.18,4718,0
+ORIO.US,D,20240923,000000,1.18,1.19,1.1301,1.16,24442,0
+ORIO.US,D,20240924,000000,1.16,1.21,1.16,1.2028,7654,0
+ORIO.US,D,20240925,000000,1.2,1.22,1.17,1.2,13040,0
+ORIO.US,D,20240926,000000,1.19,1.24,1.18,1.22,19066,0
+ORIO.US,D,20240927,000000,1.2101,1.2101,1.18,1.195,11013,0
+ORIO.US,D,20240930,000000,1.18,1.21,1.18,1.19,36840,0
+ORIO.US,D,20241001,000000,1.19,1.2295,1.17,1.19,25799,0
+ORIO.US,D,20241002,000000,1.15,1.1841,1.15,1.175,10699,0
+ORIO.US,D,20241003,000000,1.16,1.174,1.16,1.17,7357,0
+ORIO.US,D,20241004,000000,1.17,1.175,1.13,1.145,28035,0
+ORIO.US,D,20241007,000000,1.13,1.14,1.12,1.125,27164,0
+ORIO.US,D,20241008,000000,1.11,1.1284,1.109,1.11,12229,0
+ORIO.US,D,20241009,000000,1.1192,1.13,1.05,1.05,14828,0
+ORIO.US,D,20241010,000000,1.03,1.07,1.03,1.07,13868,0
+ORIO.US,D,20241011,000000,1.07,1.07,1.03,1.06,20963,0
+ORIO.US,D,20241014,000000,1.06,1.08,1.03,1.03,18238,0
+ORIO.US,D,20241015,000000,1.03,1.065,1.02,1.02,44234,0
+ORIO.US,D,20241016,000000,1.02,1.05,1,1.005,56605,0
+ORIO.US,D,20241017,000000,1.0121,1.05,1.0121,1.05,19561,0
+ORIO.US,D,20241018,000000,1.05,1.1,1.04,1.09,54744,0
+ORIO.US,D,20241021,000000,1.1,1.1014,1.04,1.055,17800,0
+ORIO.US,D,20241022,000000,1.05,1.07,1.04,1.045,34361,0
+ORIO.US,D,20241023,000000,1.05,1.06,1.01,1.02,30245,0
+ORIO.US,D,20241024,000000,1.06,1.07,1.005,1.01,28227,0
+ORIO.US,D,20241025,000000,1.0478,1.0478,1,1.01,21856,0
+ORIO.US,D,20241028,000000,1,1.0198,0.98,0.99,76731,0
+ORIO.US,D,20241029,000000,0.99,1.01,0.96,0.97,92661,0
+ORIO.US,D,20241030,000000,0.975,0.99,0.9602,0.97,54962,0
+ORIO.US,D,20241031,000000,0.97,0.98,0.9501,0.9693,21230,0
+ORIO.US,D,20241101,000000,0.98,0.98,0.94,0.95,33516,0
+ORIO.US,D,20241104,000000,0.97,0.98,0.96,0.96,12821,0
+ORIO.US,D,20241105,000000,0.9513,0.979999,0.9513,0.97,30044,0
+ORIO.US,D,20241106,000000,1.02,1.08,0.96,1.07,203143,0
+ORIO.US,D,20241107,000000,1.06,1.135,1.06,1.135,112722,0
+ORIO.US,D,20241108,000000,1.14,1.31,1.14,1.285,474551,0
+ORIO.US,D,20241111,000000,1.38,1.63,1.3644,1.6,580970,0
+ORIO.US,D,20241112,000000,1.75,1.95,1.41,1.47,564255,0
+ORIO.US,D,20241113,000000,1.47,1.56,1.38,1.41,270374,0
+ORIO.US,D,20241114,000000,1.43,1.44,1.27,1.33,165562,0
+ORIO.US,D,20241115,000000,1.31,1.34,1.27,1.285,63371,0
+ORIO.US,D,20241118,000000,1.27,1.5,1.27,1.445,192940,0
+ORIO.US,D,20241119,000000,1.43,1.53,1.36,1.51,204036,0
+ORIO.US,D,20241120,000000,1.51,1.51,1.48,1.51,146242,0
+ORIO.US,D,20241121,000000,1.6,1.6,1.46,1.52,111789,0
+ORIO.US,D,20241122,000000,1.5,1.5,1.39,1.43,125878,0
+ORIO.US,D,20241125,000000,1.43,1.48,1.41,1.47,66939,0
+ORIO.US,D,20241126,000000,1.47,1.47,1.42,1.455,44309,0
+ORIO.US,D,20241127,000000,1.47,1.49,1.41,1.435,50196,0
+ORIO.US,D,20241129,000000,1.47,1.485,1.4337,1.485,40529,0
+ORIO.US,D,20241202,000000,1.49,1.63,1.4631,1.62,208494,0
+ORIO.US,D,20241203,000000,1.57,1.625,1.55,1.61,88885,0
+ORIO.US,D,20241204,000000,1.63,1.63,1.5719,1.62,94148,0
+ORIO.US,D,20241205,000000,1.65,1.73,1.55,1.57,97236,0
+ORIO.US,D,20241206,000000,1.58,1.595,1.46,1.5021,160339,0
+ORIO.US,D,20241209,000000,1.52,1.5541,1.42,1.43,98489,0
+ORIO.US,D,20241210,000000,1.46,1.4706,1.3907,1.41,159334,0
+ORIO.US,D,20241211,000000,1.42,1.42,1.352,1.38,112395,0
+ORIO.US,D,20241212,000000,1.38,1.42,1.3274,1.36,69647,0
+ORIO.US,D,20241213,000000,1.36,1.37,1.33,1.36,67673,0
+ORIO.US,D,20241216,000000,1.37,1.4499,1.34,1.39,62432,0
+ORIO.US,D,20241217,000000,1.37,1.445,1.37,1.44,122321,0
+ORIO.US,D,20241218,000000,1.46,1.46,1.32,1.32,218507,0
+ORIO.US,D,20241219,000000,1.39,1.39,1.32,1.33,52841,0
+ORIO.US,D,20241220,000000,1.36,1.3699,1.325,1.35,48325,0
+ORIO.US,D,20241223,000000,1.34,1.34,1.31,1.31,52186,0
+ORIO.US,D,20241224,000000,1.3,1.33,1.28,1.325,67770,0
+ORIO.US,D,20241226,000000,1.31,1.35,1.31,1.345,27237,0
+ORIO.US,D,20241227,000000,1.34,1.3583,1.265,1.3,70137,0
+ORIO.US,D,20241230,000000,1.28,1.32,1.27,1.3,106364,0
+ORIO.US,D,20241231,000000,1.27,1.36,1.27,1.36,63680,0
+ORIO.US,D,20250102,000000,1.37,1.3764,1.305,1.33,24893,0
+ORIO.US,D,20250103,000000,1.31,1.3295,1.3,1.31,25574,0
+ORIO.US,D,20250106,000000,1.34,1.38,1.31,1.36,98556,0
+ORIO.US,D,20250107,000000,1.37,1.3745,1.3005,1.34,63478,0
+ORIO.US,D,20250108,000000,1.31,1.3101,1.27,1.27,122843,0
+ORIO.US,D,20250110,000000,1.27,1.28,1.24,1.26,45815,0
+ORIO.US,D,20250113,000000,1.25,1.25,1.16,1.2,98660,0
+ORIO.US,D,20250114,000000,1.205,1.2299,1.15,1.18,48537,0
+ORIO.US,D,20250115,000000,1.22,1.23,1.2,1.21,9653,0
+ORIO.US,D,20250116,000000,1.22,1.25,1.19,1.225,21252,0
+ORIO.US,D,20250117,000000,1.25,1.29,1.22,1.25,49714,0
+ORIO.US,D,20250121,000000,1.3,1.3,1.25,1.285,146195,0
+ORIO.US,D,20250122,000000,1.31,1.31,1.25,1.275,99714,0
+ORIO.US,D,20250123,000000,1.3,1.35,1.27,1.34,75017,0
+ORIO.US,D,20250124,000000,1.37,1.37,1.33,1.34,92734,0
+ORIO.US,D,20250127,000000,1.27,1.33,1.26,1.27,26276,0
+ORIO.US,D,20250128,000000,1.26,1.31,1.22,1.29,61930,0
+ORIO.US,D,20250129,000000,1.28,1.31,1.28,1.29,40236,0
+ORIO.US,D,20250130,000000,1.29,1.37,1.29,1.345,112380,0
+ORIO.US,D,20250131,000000,1.32,1.35,1.31,1.32,18027,0
+ORIO.US,D,20250203,000000,1.2,1.34,1.16,1.25,81052,0
+ORIO.US,D,20250204,000000,1.24,1.33,1.24,1.32,49025,0
+ORIO.US,D,20250205,000000,1.34,1.34,1.25,1.265,49976,0
+ORIO.US,D,20250206,000000,1.26,1.275,1.23,1.245,76734,0
+ORIO.US,D,20250207,000000,1.2304,1.295,1.215,1.255,82676,0
+ORIO.US,D,20250210,000000,1.25,1.26,1.2,1.21,98431,0
+ORIO.US,D,20250211,000000,1.18,1.23,1.18,1.2,38976,0
+ORIO.US,D,20250212,000000,1.17,1.23,1.17,1.2,55535,0
+ORIO.US,D,20250213,000000,1.1829,1.23,1.1829,1.225,31920,0
+ORIO.US,D,20250214,000000,1.23,1.2651,1.2101,1.245,58021,0
+ORIO.US,D,20250218,000000,1.23,1.235,1.2031,1.215,43547,0
+ORIO.US,D,20250219,000000,1.2158,1.2158,1.18,1.185,35537,0
+ORIO.US,D,20250220,000000,1.18,1.22,1.135,1.18,60436,0
+ORIO.US,D,20250221,000000,1.17,1.19,1.145,1.145,19918,0
+ORIO.US,D,20250224,000000,1.14,1.14,1.1,1.1,30112,0
+ORIO.US,D,20250225,000000,1.09,1.1,1.04,1.04,83686,0
+ORIO.US,D,20250226,000000,1.0401,1.09,1.04,1.06,23488,0
+ORIO.US,D,20250227,000000,1.05,1.05,1.025,1.035,32672,0
+ORIO.US,D,20250228,000000,1.06,1.08,1.03,1.035,80725,0
+ORIO.US,D,20250303,000000,1.1,1.1,1.01,1.03,82321,0
+ORIO.US,D,20250304,000000,0.98,1.0001,0.9204,0.99,193945,0
+ORIO.US,D,20250305,000000,1,1.0199,0.94,1,100247,0
+ORIO.US,D,20250306,000000,0.97,1.011,0.9667,0.9667,174038,0
+ORIO.US,D,20250307,000000,0.9667,1.02,0.94,1.005,62887,0
+ORIO.US,D,20250310,000000,0.965,0.99,0.895,0.912,118274,0
+ORIO.US,D,20250311,000000,0.92,0.92,0.882,0.91,19136,0
+ORIO.US,D,20250312,000000,0.93,0.97,0.91,0.94,44833,0
+ORIO.US,D,20250313,000000,0.94,0.94,0.8948,0.8948,53698,0
+ORIO.US,D,20250314,000000,0.89,0.93,0.89,0.9,91477,0
+ORIO.US,D,20250317,000000,0.9,0.96,0.9,0.94,21267,0
+ORIO.US,D,20250318,000000,0.94,0.94,0.92,0.929,14994,0
+ORIO.US,D,20250319,000000,0.94,1.07,0.94,1.0673,64841,0
+ORIO.US,D,20250320,000000,1.17,1.17,0.9201,0.9599,95243,0
+ORIO.US,D,20250321,000000,0.94,0.9599,0.933,0.95,12130,0
+ORIO.US,D,20250324,000000,0.97,0.99,0.9571,0.98,26015,0
+ORIO.US,D,20250325,000000,0.9799,0.9975,0.94,0.99,12921,0
+ORIO.US,D,20250326,000000,0.98,0.99,0.95,0.99,68719,0
+ORIO.US,D,20250327,000000,0.98,0.9999,0.96,0.99,11929,0
+ORIO.US,D,20250328,000000,0.95,0.986,0.89,0.9,111400,0
+ORIO.US,D,20250331,000000,0.900983,0.900983,0.86,0.86,58065,0
+ORIO.US,D,20250401,000000,0.8652,0.9,0.8437,0.9,36670,0
+ORIO.US,D,20250402,000000,0.91,0.920824,0.8601,0.89001,34479,0
+ORIO.US,D,20250403,000000,0.88,0.8979,0.84,0.84,61515,0
+ORIO.US,D,20250404,000000,0.84,0.8498,0.762001,0.8,47826,0
+ORIO.US,D,20250407,000000,0.809,0.8479,0.74,0.8479,17981,0
+ORIO.US,D,20250408,000000,0.8479,0.8479,0.75,0.75,39735,0
+ORIO.US,D,20250409,000000,0.75,0.9499,0.75,0.88,190032,0
+ORIO.US,D,20250410,000000,0.8793,0.8793,0.7705,0.771,93376,0
+ORIO.US,D,20250411,000000,0.79,0.837484,0.79,0.8087,5247,0
+ORIO.US,D,20250414,000000,0.81,0.85,0.81,0.845,5345,0
+ORIO.US,D,20250415,000000,0.82,0.835,0.8,0.8302,38203,0
+ORIO.US,D,20250416,000000,0.82,0.8302,0.789601,0.792,15032,0
+ORIO.US,D,20250417,000000,0.8,0.8495,0.8,0.802,24930,0
+ORIO.US,D,20250421,000000,0.8103,0.838,0.802,0.802,15050,0
+ORIO.US,D,20250422,000000,0.801,0.86,0.8,0.86,46571,0
+ORIO.US,D,20250423,000000,0.88,1.0799,0.88,1.04,291969,0
+ORIO.US,D,20250424,000000,1,1.06,0.96,1,91857,0
+ORIO.US,D,20250425,000000,1.0001,1.01,0.98,0.98,14675,0
+ORIO.US,D,20250428,000000,0.99,0.99,0.8856,0.9216,158666,0
+ORIO.US,D,20250429,000000,0.93,0.98,0.93,0.973001,46290,0
+ORIO.US,D,20250430,000000,1.01,1.01,0.8501,0.9,54478,0
+ORIO.US,D,20250501,000000,0.891,0.99,0.891,0.9801,39549,0
+ORIO.US,D,20250502,000000,1.05,1.32,0.9803,1.19,465373,0
+ORIO.US,D,20250505,000000,1.25,1.25,1.07,1.09,168815,0
+ORIO.US,D,20250506,000000,1.19,1.19,1.05,1.13,94351,0
+ORIO.US,D,20250507,000000,1.13,1.15,1.06,1.1,93254,0
+ORIO.US,D,20250508,000000,1.21,1.21,1.05,1.065,237273,0
+ORIO.US,D,20250509,000000,1.06,1.06,0.91,0.99659,144447,0
+ORIO.US,D,20250512,000000,0.995,0.9966,0.91,0.9966,87768,0
+ORIO.US,D,20250513,000000,1.01,2.73,1.01,1.53,132109529,0
+ORIO.US,D,20250514,000000,1.25,1.39,1.18,1.31,4518431,0
+ORIO.US,D,20250515,000000,1.19,1.39,1.18,1.28,1348259,0
+ORIO.US,D,20250516,000000,1.26,1.33,1.23,1.28,663158,0
+ORIO.US,D,20250519,000000,1.24,1.42,1.2,1.33,552567,0
+ORIO.US,D,20250520,000000,1.3,1.37,1.26,1.3,506596,0
+ORIO.US,D,20250521,000000,1.3,1.38,1.28,1.32,470942,0
+ORIO.US,D,20250522,000000,1.33,1.46,1.33,1.39,528623,0
+ORIO.US,D,20250523,000000,1.35,1.51,1.35,1.45,344180,0
+ORIO.US,D,20250527,000000,1.485,1.56,1.46,1.53,484859,0
+ORIO.US,D,20250528,000000,1.56,1.62,1.55,1.59,470968,0
+ORIO.US,D,20250529,000000,1.63,1.63,1.42,1.44,403378,0
+ORIO.US,D,20250530,000000,1.45,1.49,1.4,1.41,222273,0
+ORIO.US,D,20250602,000000,1.42,1.4696,1.37,1.38,145204,0
+ORIO.US,D,20250603,000000,1.37,1.443,1.345,1.38,112069,0
+ORIO.US,D,20250604,000000,1.39,1.41,1.35,1.35,217298,0
+ORIO.US,D,20250605,000000,1.35,1.365,1.295,1.3,156279,0
+ORIO.US,D,20250606,000000,1.34,1.37,1.29,1.35,112608,0
+ORIO.US,D,20250609,000000,1.37,1.37,1.28,1.3,407731,0
+ORIO.US,D,20250610,000000,1.3,1.3101,1.27,1.28,104469,0
+ORIO.US,D,20250611,000000,1.28,1.2981,1.26,1.26,107286,0
+ORIO.US,D,20250612,000000,1.26,1.31,1.26,1.29,86129,0
+ORIO.US,D,20250613,000000,1.25,1.29,1.24,1.24,150941,0
+ORIO.US,D,20250616,000000,1.28,1.283,1.21,1.22,261465,0
+ORIO.US,D,20250617,000000,1.25,1.25,1.155,1.18,212569,0
+ORIO.US,D,20250618,000000,1.18,1.24,1.16,1.21,148477,0
+ORIO.US,D,20250620,000000,1.19,1.23,1.17,1.19,114071,0
+ORIO.US,D,20250623,000000,1.18,1.2,1.155,1.18,104731,0
+ORIO.US,D,20250624,000000,1.2,1.275,1.15,1.25,110609,0
+ORIO.US,D,20250625,000000,1.25,1.31,1.25,1.26,104046,0
+ORIO.US,D,20250626,000000,1.25,1.275,1.23,1.25,91328,0
+ORIO.US,D,20250627,000000,1.2736,1.28,1.22,1.23,94673,0
+ORIO.US,D,20250630,000000,1.23,1.2991,1.23,1.26,190959,0
+ORIO.US,D,20250701,000000,1.23,1.28,1.17,1.21,279007,0
+ORIO.US,D,20250702,000000,3.48,3.83,2.32,2.57,267085045,0
+ORIO.US,D,20250703,000000,2.43,2.67,2.04,2.2,13049659,0
+ORIO.US,D,20250707,000000,2.17,2.18,1.96,1.99,2511286,0
+ORIO.US,D,20250708,000000,1.94,2.11,1.85,1.96,1946381,0
+ORIO.US,D,20250709,000000,1.9,1.98886,1.85,1.87,1593507,0
+ORIO.US,D,20250710,000000,1.87,2.08,1.87,2.03,1678469,0
+ORIO.US,D,20250711,000000,2.12,2.12,2,2,4920788,0
+ORIO.US,D,20250714,000000,1.99,1.9999,1.9,1.96,1095099,0
+ORIO.US,D,20250715,000000,1.98,1.98,1.8705,1.91,796403,0
+ORIO.US,D,20250716,000000,1.925,2.01,1.87,1.99,785386,0
+ORIO.US,D,20250717,000000,2.01,2.01,1.9455,1.97,428757,0
+ORIO.US,D,20250718,000000,1.97,1.9806,1.91,1.91,427584,0
+ORIO.US,D,20250721,000000,1.95,2.11,1.93,2.02,2447372,0
+ORIO.US,D,20250722,000000,2.02,2.055,1.9,2.04,809085,0
+ORIO.US,D,20250723,000000,2.04,2.06,1.93,1.96,579829,0
+ORIO.US,D,20250724,000000,1.94,1.9599,1.89,1.91,500099,0
+ORIO.US,D,20250725,000000,1.89,1.9,1.8,1.81,499755,0
+ORIO.US,D,20250728,000000,1.81,1.83,1.71,1.71,375355,0
+ORIO.US,D,20250729,000000,1.69,1.7196,1.6,1.6,478387,0
+ORIO.US,D,20250730,000000,1.71,1.71,1.62,1.62,515179,0
+ORIO.US,D,20250731,000000,1.6,1.65,1.6,1.61,216146,0
+ORIO.US,D,20250801,000000,1.58,1.62,1.55,1.55,216131,0
+ORIO.US,D,20250804,000000,1.55,1.6474,1.55,1.6,136889,0
+ORIO.US,D,20250805,000000,1.6,1.65,1.56,1.61,182062,0
+ORIO.US,D,20250806,000000,1.6,1.67,1.595,1.64,285778,0
+ORIO.US,D,20250807,000000,1.67,1.77,1.64,1.72,525656,0
+ORIO.US,D,20250808,000000,1.66,1.74,1.65,1.65,202660,0
+ORIO.US,D,20250811,000000,1.71,1.7499,1.68,1.68,214096,0
+ORIO.US,D,20250812,000000,1.69,1.78,1.67,1.75,336202,0
+ORIO.US,D,20250813,000000,1.73,1.7995,1.73,1.78,310180,0
+ORIO.US,D,20250814,000000,1.77,1.77,1.69,1.75,190704,0
+ORIO.US,D,20250815,000000,1.76,1.76,1.67,1.69,234618,0
+ORIO.US,D,20250818,000000,1.68,1.81,1.68,1.74,398684,0
+ORIO.US,D,20250819,000000,1.71,1.76,1.675,1.68,238594,0
+ORIO.US,D,20250820,000000,1.68,1.73,1.63,1.72,177160,0
+ORIO.US,D,20250821,000000,1.72,1.72,1.69,1.69,96131,0
+ORIO.US,D,20250822,000000,1.72,1.7994,1.69,1.79,339350,0
+ORIO.US,D,20250825,000000,1.82,1.94,1.775,1.87,495525,0
+ORIO.US,D,20250826,000000,1.86,1.88,1.821,1.85,201177,0
+ORIO.US,D,20250827,000000,1.88,1.95,1.8475,1.92,432689,0
+ORIO.US,D,20250828,000000,1.92,1.92,1.855,1.86,233531,0
+ORIO.US,D,20250829,000000,1.87,1.87,1.765,1.82,253345,0
+ORIO.US,D,20250902,000000,1.77,1.83,1.75,1.81,152293,0
+ORIO.US,D,20250903,000000,1.79,1.85,1.79,1.81,224055,0
+ORIO.US,D,20250904,000000,1.83,1.83,1.75,1.76,114528,0
+ORIO.US,D,20250905,000000,1.8,1.84,1.72,1.83,254037,0
+ORIO.US,D,20250908,000000,1.8,1.8451,1.755,1.79,298408,0
+ORIO.US,D,20250909,000000,1.79,1.82,1.76,1.77,284837,0
+ORIO.US,D,20250910,000000,1.77,1.79,1.75,1.77,255972,0
+ORIO.US,D,20250911,000000,1.8,1.86,1.7513,1.84,446480,0
+ORIO.US,D,20250912,000000,1.86,1.92,1.8101,1.92,273078,0
+ORIO.US,D,20250915,000000,1.87,1.9,1.79,1.8,359381,0
+ORIO.US,D,20250916,000000,1.79,1.85,1.78,1.84,191422,0
+ORIO.US,D,20250917,000000,1.84,1.9,1.84,1.86,168096,0
+ORIO.US,D,20250918,000000,1.88,2,1.835,1.93,604825,0
+ORIO.US,D,20250919,000000,1.94,1.995,1.9001,1.98,222178,0
+ORIO.US,D,20250922,000000,1.95,1.99,1.88,1.92,272986,0
+ORIO.US,D,20250923,000000,1.91,1.96,1.825,1.84,271493,0
+ORIO.US,D,20250924,000000,1.87,1.9,1.845,1.88,182288,0
+ORIO.US,D,20250925,000000,1.86,1.885,1.785,1.82,219311,0
+ORIO.US,D,20250926,000000,1.86,1.86,1.77,1.78,139566,0
+ORIO.US,D,20250929,000000,1.79,1.87,1.775,1.84,194775,0
+ORIO.US,D,20250930,000000,1.84,1.886,1.78,1.81,155327,0
+ORIO.US,D,20251001,000000,1.84,1.91,1.82,1.87,208733,0
+ORIO.US,D,20251002,000000,1.87,2.01,1.85,1.99,382319,0
+ORIO.US,D,20251003,000000,1.98,2.04,1.94,1.99,237912,0
+ORIO.US,D,20251006,000000,2.04,2.07,2,2.02,318854,0
+ORIO.US,D,20251007,000000,2.02,2.04,1.92,1.96,389381,0
+ORIO.US,D,20251008,000000,1.97,1.99,1.93,1.94,185632,0
+ORIO.US,D,20251009,000000,1.93,1.96,1.865,1.91,193269,0
+ORIO.US,D,20251010,000000,1.91,1.915,1.8,1.82,266508,0
+ORIO.US,D,20251013,000000,1.82,1.88,1.8,1.86,127797,0
+ORIO.US,D,20251014,000000,1.81,1.8878,1.78,1.85,124139,0
+ORIO.US,D,20251015,000000,1.88,1.8899,1.815,1.85,116189,0
+ORIO.US,D,20251016,000000,1.85,1.87,1.7606,1.82,241891,0
+ORIO.US,D,20251017,000000,1.81,1.81,1.73,1.75,194190,0
+ORIO.US,D,20251020,000000,1.78,1.79,1.74,1.77,104636,0
+ORIO.US,D,20251021,000000,1.76,1.78,1.72,1.76,106086,0
+ORIO.US,D,20251022,000000,1.75,1.76,1.655,1.68,249672,0
+ORIO.US,D,20251023,000000,1.66,1.7397,1.66,1.7,76151,0
+ORIO.US,D,20251024,000000,1.75,1.75,1.7,1.73,122913,0
+ORIO.US,D,20251027,000000,1.73,1.731,1.68,1.68,175130,0
+ORIO.US,D,20251028,000000,1.69,1.69,1.61,1.65,176571,0
+ORIO.US,D,20251029,000000,1.64,1.67,1.59,1.6,141539,0
+ORIO.US,D,20251030,000000,1.58,1.6,1.54,1.56,109051,0
+ORIO.US,D,20251031,000000,1.54,1.5983,1.54,1.56,137404,0
+ORIO.US,D,20251103,000000,1.57,1.59,1.53,1.56,120330,0
+ORIO.US,D,20251104,000000,1.52,1.55,1.465,1.48,88199,0
+ORIO.US,D,20251105,000000,1.52,1.54,1.4801,1.53,110840,0
+ORIO.US,D,20251106,000000,1.55,1.55,1.41,1.42,148372,0
+ORIO.US,D,20251107,000000,1.365,1.45,1.31,1.4,244152,0
+ORIO.US,D,20251110,000000,1.38,1.4,1.31,1.34,297695,0
+ORIO.US,D,20251111,000000,1.335,1.34,1.3042,1.34,131948,0
+ORIO.US,D,20251112,000000,1.34,1.38,1.31,1.34,146217,0
+ORIO.US,D,20251113,000000,1.32,1.36,1.24,1.25,214725,0
+ORIO.US,D,20251114,000000,1.2,1.28,1.2,1.23,163176,0
+ORIO.US,D,20251117,000000,1.22,1.26,1.18,1.2,111473,0
+ORIO.US,D,20251118,000000,1.23,1.25,1.175,1.25,105194,0
+ORIO.US,D,20251119,000000,1.23,1.255,1.16,1.17,126524,0
+ORIO.US,D,20251120,000000,1.21,1.24,1.09,1.11,261954,0
+ORIO.US,D,20251121,000000,1.13,1.19,1.12,1.16,170062,0
+ORIO.US,D,20251124,000000,1.13,1.23,1.11,1.22,121391,0
+ORIO.US,D,20251125,000000,1.22,1.25,1.18,1.21,77357,0
+ORIO.US,D,20251126,000000,1.21,1.2987,1.21,1.27,72238,0
+ORIO.US,D,20251128,000000,1.29,1.3,1.27,1.285,68192,0
+ORIO.US,D,20251201,000000,1.26,1.26,1.19,1.19,38475,0
+ORIO.US,D,20251202,000000,1.22,1.23,1.1812,1.22,53813,0
+ORIO.US,D,20251203,000000,1.21,1.25,1.2,1.245,53601,0
+ORIO.US,D,20251204,000000,1.21,1.24,1.2034,1.21,61494,0
+ORIO.US,D,20251205,000000,1.21,1.23,1.19,1.19,47152,0
+ORIO.US,D,20251208,000000,1.2,1.2101,1.15,1.18,137503,0
+ORIO.US,D,20251209,000000,1.16,1.22,1.15,1.21,136153,0
+ORIO.US,D,20251210,000000,1.19,1.215,1.14,1.19,206376,0
+ORIO.US,D,20251211,000000,1.2,1.2,1.16,1.16,179120,0
+ORIO.US,D,20251212,000000,1.19,1.19,1.15,1.15,148298,0
+ORIO.US,D,20251215,000000,1.15,1.165,1.1,1.1,88302,0
+ORIO.US,D,20251216,000000,1.1,1.1389,1.09,1.12,69845,0
+ORIO.US,D,20251217,000000,1.11,1.16,1.1,1.1,156149,0
+ORIO.US,D,20251218,000000,1.12,1.145,1.095,1.11,97531,0
+ORIO.US,D,20251219,000000,1.11,1.13,1.095,1.11,64744,0
+ORIO.US,D,20251222,000000,1.11,1.145,1.11,1.13,183652,0
+ORIO.US,D,20251223,000000,1.11,1.135,1.1,1.1,135101,0
+ORIO.US,D,20251224,000000,1.11,1.13,1.1,1.1,48360,0
+ORIO.US,D,20251226,000000,1.09,1.09,1.02,1.04,192156,0
+ORIO.US,D,20251229,000000,1.04,1.1,1.03,1.03,154560,0
+ORIO.US,D,20251230,000000,1.02,1.07,1.0086,1.03,212005,0
+ORIO.US,D,20251231,000000,1.03,1.1,1.03,1.07,161453,0
+ORIO.US,D,20260102,000000,1.11,1.115,0.93,1.01,139500,0
+ORIO.US,D,20260105,000000,1.04,1.07,1,1.04,176700,0
+ORIO.US,D,20260106,000000,1.06,1.0813,1.02,1.06,101500,0
+ORIO.US,D,20260107,000000,1.06,1.1,1.0377,1.06,64907,0
+ORIO.US,D,20260108,000000,1.06,1.18,1.0448,1.11,125240,0
+ORIO.US,D,20260109,000000,1.14,1.22,1.1113,1.19,199574,0
+ORIO.US,D,20260112,000000,1.21,1.23,1.14,1.17,95288,0
+ORIO.US,D,20260113,000000,1.22,1.22,1.16,1.17,71211,0
+ORIO.US,D,20260114,000000,1.17,1.22,1.17,1.19,34215,0
+ORIO.US,D,20260115,000000,1.16,1.274,1.16,1.22,61095,0
+ORIO.US,D,20260116,000000,1.19,1.23,1.18,1.19,85874,0
+ORIO.US,D,20260120,000000,1.14,1.19,1.09,1.11,100011,0
+ORIO.US,D,20260121,000000,1.09,1.15,1.08,1.13,46200,0
+ORIO.US,D,20260122,000000,1.12,1.24,1.12,1.18,222590,0
+ORIO.US,D,20260123,000000,1.17,1.24,1.16,1.24,86129,0
+ORIO.US,D,20260126,000000,1.23,1.25,1.16,1.24,98437,0
+ORIO.US,D,20260127,000000,1.229,1.38,1.229,1.31,205115,0
+ORIO.US,D,20260128,000000,1.33,1.4,1.27,1.37,124563,0
+ORIO.US,D,20260129,000000,1.36,1.38,1.23,1.3235,125211,0
+ORIO.US,D,20260130,000000,1.28,1.35,1.23,1.27,101110,0
+ORIO.US,D,20260202,000000,1.27,1.28,1.185,1.19,114793,0
+ORIO.US,D,20260203,000000,1.2,1.24,1.145,1.18,143104,0
+ORIO.US,D,20260204,000000,1.17,1.2,1.125,1.14,14548,0
+ORIO.US,D,20260205,000000,1.11,1.16,1.07,1.08,101183,0
+ORIO.US,D,20260206,000000,1.08,1.17,1.08,1.13,39982,0
+ORIO.US,D,20260209,000000,1.08,1.23,1.08,1.15,216405,0
+ORIO.US,D,20260210,000000,1.15,1.2,1.12,1.14,94597,0
+ORIO.US,D,20260211,000000,1.14,1.17,1.11,1.13,173101,0
+ORIO.US,D,20260212,000000,1.14,1.14,1.08,1.11,35095,0
+ORIO.US,D,20260213,000000,1.09,1.17,1.09,1.16,194913,0
+ORIO.US,D,20260217,000000,1.16,1.16,1.1,1.12,38649,0
+ORIO.US,D,20260218,000000,1.1,1.13,1.1,1.11,20285,0
diff --git a/daily/us/nasdaq stocks/2/ormp.us.txt b/daily/us/nasdaq stocks/2/ormp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7f211e82c4e704791250d62f73b3474cc29f1ec7
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ormp.us.txt	
@@ -0,0 +1,3275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ORMP.US,D,20130212,000000,9.25,9.6,8.601,9.3,12395,0
+ORMP.US,D,20130213,000000,9.5,9.6,8.75,9.24,14225,0
+ORMP.US,D,20130214,000000,9.25,9.25,8.8,8.9001,9822,0
+ORMP.US,D,20130215,000000,9,9,8.7535,8.87,2981,0
+ORMP.US,D,20130219,000000,9.55,9.6,9.1,9.6,27924,0
+ORMP.US,D,20130220,000000,9.6,9.61,8.05,8.4,31349,0
+ORMP.US,D,20130221,000000,8.7,9.2,8.5,9,10124,0
+ORMP.US,D,20130222,000000,9.2,9.2,8.54,8.75,5287,0
+ORMP.US,D,20130225,000000,8.26,9.104,8.26,8.75,13540,0
+ORMP.US,D,20130226,000000,8.5,8.7,8.5,8.61,2326,0
+ORMP.US,D,20130227,000000,8.94,9.1,8.8,8.8,7910,0
+ORMP.US,D,20130228,000000,9.2,9.2,8.989,9,20025,0
+ORMP.US,D,20130301,000000,9.14,9.14,9,9.02,2286,0
+ORMP.US,D,20130304,000000,9.02,9.4899,9.02,9.02,5454,0
+ORMP.US,D,20130305,000000,9.4,9.6,9.3,9.3559,25865,0
+ORMP.US,D,20130306,000000,9.5,9.5,9.05,9.2,14634,0
+ORMP.US,D,20130307,000000,9.5,9.5,9.2,9.2,4220,0
+ORMP.US,D,20130308,000000,9.2,9.41,8.5,8.5,21959,0
+ORMP.US,D,20130311,000000,8.55,8.99,8.52,8.99,11825,0
+ORMP.US,D,20130312,000000,9.25,9.25,8.6,8.61,7660,0
+ORMP.US,D,20130313,000000,8.75,8.8,8.65,8.68,3900,0
+ORMP.US,D,20130314,000000,8.65,8.8,8.5,8.5,8995,0
+ORMP.US,D,20130315,000000,8.78,8.78,8.5201,8.5201,1500,0
+ORMP.US,D,20130318,000000,8.5999,8.8,8.5999,8.769,6462,0
+ORMP.US,D,20130319,000000,8.76,8.76,8.6,8.6001,3450,0
+ORMP.US,D,20130320,000000,8.54,8.74,8.51,8.51,5529,0
+ORMP.US,D,20130321,000000,8.51,8.74,8.5,8.5335,1400,0
+ORMP.US,D,20130322,000000,8.57,8.73,8.57,8.71,1500,0
+ORMP.US,D,20130325,000000,8.79,8.79,8.5,8.5,8410,0
+ORMP.US,D,20130326,000000,8.77,8.77,8.5,8.5,4124,0
+ORMP.US,D,20130327,000000,8.62,8.6999,8.526,8.6999,826,0
+ORMP.US,D,20130328,000000,8.51,8.6,8.51,8.6,6221,0
+ORMP.US,D,20130401,000000,8.66,8.74,8.51,8.6932,6813,0
+ORMP.US,D,20130402,000000,8.65,8.689,8.5,8.5608,7843,0
+ORMP.US,D,20130403,000000,8.5999,8.77,8.5999,8.65,8563,0
+ORMP.US,D,20130404,000000,8.7,8.75,8.25,8.31,9443,0
+ORMP.US,D,20130405,000000,8.26,8.6,8.26,8.59,4803,0
+ORMP.US,D,20130408,000000,8.68,8.68,8.32,8.36,3407,0
+ORMP.US,D,20130409,000000,8.3601,8.66,8.36,8.3601,17504,0
+ORMP.US,D,20130410,000000,8.37,8.37,8,8.16,16285,0
+ORMP.US,D,20130411,000000,8.2,8.2,8.0236,8.1499,6763,0
+ORMP.US,D,20130412,000000,8.01,8.02,7.7,7.88,8447,0
+ORMP.US,D,20130415,000000,7.75,7.75,6.8,6.96,12213,0
+ORMP.US,D,20130416,000000,7,7.1799,6.9,6.91,17704,0
+ORMP.US,D,20130417,000000,6.72,6.9,6.6,6.6,3681,0
+ORMP.US,D,20130418,000000,6.64,6.85,6.1,6.11,18930,0
+ORMP.US,D,20130419,000000,6.19,6.3699,6.12,6.3,5943,0
+ORMP.US,D,20130422,000000,6.8399,6.8892,6.6088,6.8589,8087,0
+ORMP.US,D,20130423,000000,6.89,7.97,6.85,7.79,22999,0
+ORMP.US,D,20130424,000000,7.91,8.2,7.65,8.18,7790,0
+ORMP.US,D,20130425,000000,8.2,8.57,8.02,8.02,13045,0
+ORMP.US,D,20130426,000000,8,8,7.6001,7.98,5366,0
+ORMP.US,D,20130429,000000,8.18,8.94,8.18,8.84,23401,0
+ORMP.US,D,20130430,000000,8.99,9.48,8.55,9.35,27617,0
+ORMP.US,D,20130501,000000,9.21,10,9.21,9.85,53970,0
+ORMP.US,D,20130502,000000,9.85,9.85,9.41,9.78,39951,0
+ORMP.US,D,20130503,000000,9.85,9.85,9.45,9.85,27039,0
+ORMP.US,D,20130506,000000,9.75,9.75,9.5,9.5,20525,0
+ORMP.US,D,20130507,000000,9.5,9.546,8.56,8.65,19622,0
+ORMP.US,D,20130508,000000,8.55,8.649,8.25,8.64,19521,0
+ORMP.US,D,20130509,000000,8.62,9.0099,8.5,8.77,13232,0
+ORMP.US,D,20130510,000000,8.75,8.75,8.5,8.5001,5514,0
+ORMP.US,D,20130513,000000,8.54,9.01,8.28,8.85,30474,0
+ORMP.US,D,20130514,000000,9.1,9.3,7.91,8.4,53060,0
+ORMP.US,D,20130515,000000,8.42,8.42,7.55,8.12,15556,0
+ORMP.US,D,20130516,000000,8.59,8.59,7.95,8.49,20900,0
+ORMP.US,D,20130517,000000,9.15,10.678,8.19,8.6,382349,0
+ORMP.US,D,20130520,000000,9.35,10.45,9.04,9.89,312275,0
+ORMP.US,D,20130521,000000,10.02,10.3,9.65,10.2,130157,0
+ORMP.US,D,20130522,000000,10,10.35,9.5,9.51,120613,0
+ORMP.US,D,20130523,000000,9.41,9.5,8.9,9.2,61472,0
+ORMP.US,D,20130524,000000,9.43,9.591,8.65,9.33,47269,0
+ORMP.US,D,20130528,000000,9.6,9.6,9.3401,9.55,42240,0
+ORMP.US,D,20130529,000000,9.39,9.54,9.1001,9.39,7613,0
+ORMP.US,D,20130530,000000,9.55,9.55,9,9.17,11877,0
+ORMP.US,D,20130531,000000,9.01,9.48,9.0025,9.18,21813,0
+ORMP.US,D,20130603,000000,9.18,9.18,8.766,8.85,27493,0
+ORMP.US,D,20130604,000000,8.88,8.9299,8.2,8.299,41790,0
+ORMP.US,D,20130605,000000,8.45,8.7499,8.25,8.47,25659,0
+ORMP.US,D,20130606,000000,8.45,8.491,8.42,8.42,1865,0
+ORMP.US,D,20130607,000000,8.5,8.5,8.2,8.489,11696,0
+ORMP.US,D,20130610,000000,8.5,8.6,8.15,8.17,22378,0
+ORMP.US,D,20130611,000000,8.07,8.0801,7.75,7.75,31674,0
+ORMP.US,D,20130612,000000,7.75,8,7.63,7.97,20973,0
+ORMP.US,D,20130613,000000,8.01,8.1,7.97,8.09,14097,0
+ORMP.US,D,20130614,000000,8.27,8.65,7.81,8.59,169709,0
+ORMP.US,D,20130617,000000,8.51,8.52,6.8,6.95,214564,0
+ORMP.US,D,20130618,000000,6.95,6.9501,6.23,6.4,157527,0
+ORMP.US,D,20130619,000000,6.08,6.55,6,6,93475,0
+ORMP.US,D,20130620,000000,6,6,5,5.42,120203,0
+ORMP.US,D,20130621,000000,6.05,8.39,6.05,6.8101,409742,0
+ORMP.US,D,20130624,000000,7.72,7.97,6.64,6.75,85613,0
+ORMP.US,D,20130625,000000,7.49,7.49,6.77,7,57101,0
+ORMP.US,D,20130626,000000,7.68,7.68,6.86,7.65,70660,0
+ORMP.US,D,20130627,000000,7.7643,8.45,7.68,8.1499,88931,0
+ORMP.US,D,20130628,000000,8.45,8.45,7.1201,8.17,39691,0
+ORMP.US,D,20130701,000000,8,8.45,7.9801,8.45,18415,0
+ORMP.US,D,20130702,000000,8.42,8.45,7.5,7.51,70333,0
+ORMP.US,D,20130703,000000,8.05,8.05,8.05,8.05,1500,0
+ORMP.US,D,20130705,000000,8.25,9.35,8,9.35,75523,0
+ORMP.US,D,20130708,000000,9,9.3,8.3501,8.39,31727,0
+ORMP.US,D,20130709,000000,8.24,8.24,7.16,7.2201,103747,0
+ORMP.US,D,20130710,000000,7.15,7.65,7.15,7.37,127442,0
+ORMP.US,D,20130711,000000,7.11,7.24,6.8,6.98,184517,0
+ORMP.US,D,20130712,000000,6.8901,6.9127,6.75,6.81,42233,0
+ORMP.US,D,20130715,000000,6.97,7.2299,6.85,6.85,32266,0
+ORMP.US,D,20130716,000000,7,7,6.8099,6.83,17698,0
+ORMP.US,D,20130717,000000,6.97,6.97,6.74,6.93,42200,0
+ORMP.US,D,20130718,000000,7.08,7.08,6.9101,7,40897,0
+ORMP.US,D,20130719,000000,7,7.07,6.999,7.052,26379,0
+ORMP.US,D,20130722,000000,7.02,7.4799,7.02,7.15,31556,0
+ORMP.US,D,20130723,000000,7.2399,7.2399,7.05,7.0601,21568,0
+ORMP.US,D,20130724,000000,7.06,7.1799,6.95,6.951,17162,0
+ORMP.US,D,20130725,000000,6.95,7.1899,6.8,6.82,19787,0
+ORMP.US,D,20130726,000000,6.82,7,6.77,6.95,20418,0
+ORMP.US,D,20130729,000000,6.91,7.03,6.91,6.9533,16302,0
+ORMP.US,D,20130730,000000,7.15,7.44,7.07,7.4,24312,0
+ORMP.US,D,20130731,000000,7.44,7.44,7.04,7.23,15308,0
+ORMP.US,D,20130801,000000,7.15,7.18,7.1,7.11,23008,0
+ORMP.US,D,20130802,000000,7.23,7.37,7.01,7.01,21783,0
+ORMP.US,D,20130805,000000,7,7.0999,6.9,6.9301,19125,0
+ORMP.US,D,20130806,000000,7.12,7.219,6.9775,7.1899,29086,0
+ORMP.US,D,20130807,000000,7,7.25,7,7.161,27729,0
+ORMP.US,D,20130808,000000,7.26,7.26,7.1,7.11,12310,0
+ORMP.US,D,20130809,000000,7.15,7.2,7.1001,7.189,5945,0
+ORMP.US,D,20130812,000000,7.19,7.31,7.19,7.216,15370,0
+ORMP.US,D,20130813,000000,7.33,7.44,7.22,7.39,6599,0
+ORMP.US,D,20130814,000000,7.43,7.45,7.35,7.43,17376,0
+ORMP.US,D,20130815,000000,7.45,7.55,7.25,7.25,8373,0
+ORMP.US,D,20130816,000000,7.26,7.55,7.2,7.26,21934,0
+ORMP.US,D,20130819,000000,7.24,7.49,7.24,7.26,8114,0
+ORMP.US,D,20130820,000000,7.25,7.38,7.25,7.3,3800,0
+ORMP.US,D,20130821,000000,7.32,7.4999,7.2501,7.41,8866,0
+ORMP.US,D,20130822,000000,7.4,7.4,7.25,7.2501,5609,0
+ORMP.US,D,20130823,000000,7.26,7.2999,7.1,7.189,6863,0
+ORMP.US,D,20130826,000000,7.25,7.35,7.19,7.3,6305,0
+ORMP.US,D,20130827,000000,7.4,7.4,7.111,7.26,18373,0
+ORMP.US,D,20130828,000000,7.15,7.3,7.1,7.1701,14110,0
+ORMP.US,D,20130829,000000,7.19,7.42,7.19,7.35,27707,0
+ORMP.US,D,20130830,000000,7.3,7.316,7.12,7.2901,5895,0
+ORMP.US,D,20130903,000000,7.35,7.4,7.14,7.19,15000,0
+ORMP.US,D,20130904,000000,7.14,7.23,7.1,7.1,6914,0
+ORMP.US,D,20130905,000000,7.15,7.19,7.01,7.02,10854,0
+ORMP.US,D,20130906,000000,7.06,7.06,7,7.0299,14154,0
+ORMP.US,D,20130909,000000,7.14,7.16,7.09,7.09,8126,0
+ORMP.US,D,20130910,000000,7.12,7.3999,6.98,6.98,84757,0
+ORMP.US,D,20130911,000000,7,7.105,6.92,6.98,15919,0
+ORMP.US,D,20130912,000000,7,7,6.9201,6.96,6350,0
+ORMP.US,D,20130913,000000,7,7,6.81,6.83,17280,0
+ORMP.US,D,20130916,000000,6.83,6.9,6.81,6.83,8090,0
+ORMP.US,D,20130917,000000,6.84,6.99,6.84,6.9,8650,0
+ORMP.US,D,20130918,000000,6.73,6.85,6.73,6.7999,14047,0
+ORMP.US,D,20130919,000000,6.81,6.81,6.5001,6.51,32320,0
+ORMP.US,D,20130920,000000,6.51,6.69,6.51,6.5301,10375,0
+ORMP.US,D,20130923,000000,6.63,7,6.46,6.49,53251,0
+ORMP.US,D,20130924,000000,6.4933,6.72,6.1709,6.2499,42263,0
+ORMP.US,D,20130925,000000,6.15,6.49,6.15,6.26,11800,0
+ORMP.US,D,20130926,000000,6.3,6.68,6.235,6.235,13220,0
+ORMP.US,D,20130927,000000,6.2,6.68,6.2,6.5,8700,0
+ORMP.US,D,20130930,000000,6.38,6.65,6.12,6.21,20500,0
+ORMP.US,D,20131001,000000,6.13,6.55,6.13,6.22,11500,0
+ORMP.US,D,20131002,000000,6.33,6.5,6.28,6.46,6100,0
+ORMP.US,D,20131003,000000,6.34,6.5,6.22,6.26,19841,0
+ORMP.US,D,20131004,000000,6.32,6.45,6.25,6.25,19900,0
+ORMP.US,D,20131007,000000,6.39,6.45,6.18,6.23,27000,0
+ORMP.US,D,20131008,000000,6.5,6.5,6.18,6.22,38700,0
+ORMP.US,D,20131009,000000,6.43,6.66,6.28,6.64,61100,0
+ORMP.US,D,20131010,000000,6.75,6.75,6.3,6.33,46600,0
+ORMP.US,D,20131011,000000,6.5,6.68,6.44,6.49,11900,0
+ORMP.US,D,20131014,000000,6.6,6.6,6.25,6.4,28500,0
+ORMP.US,D,20131015,000000,6.31,6.75,6.25,6.4,26000,0
+ORMP.US,D,20131016,000000,6.5,6.6,6.41,6.52,45900,0
+ORMP.US,D,20131017,000000,6.46,6.55,6.34,6.37,28600,0
+ORMP.US,D,20131018,000000,6.36,6.5,6.35,6.36,9700,0
+ORMP.US,D,20131021,000000,6.44,6.47,6.34,6.39,17400,0
+ORMP.US,D,20131022,000000,6.36,6.74,6.19,6.39,117500,0
+ORMP.US,D,20131023,000000,6.47,6.69,6.3,6.53,30600,0
+ORMP.US,D,20131024,000000,6.6,6.6,6.43,6.55,24300,0
+ORMP.US,D,20131025,000000,6.62,6.74,6.48,6.48,13100,0
+ORMP.US,D,20131028,000000,6.5,6.6,6.35,6.52,27400,0
+ORMP.US,D,20131029,000000,6.46,6.6,6.35,6.52,18000,0
+ORMP.US,D,20131030,000000,6.63,6.65,6.5,6.59,9500,0
+ORMP.US,D,20131031,000000,6.5,6.59,6.48,6.5,15378,0
+ORMP.US,D,20131101,000000,6.55,6.55,6.28,6.44,9900,0
+ORMP.US,D,20131104,000000,6.4,6.6,6.28,6.6,50500,0
+ORMP.US,D,20131105,000000,6.7,6.7,6.63,6.66,12900,0
+ORMP.US,D,20131106,000000,6.69,7.49,6.69,7.04,67380,0
+ORMP.US,D,20131107,000000,7.05,7.2,6.66,6.98,63200,0
+ORMP.US,D,20131108,000000,6.96,7.14,6.65,7.01,11861,0
+ORMP.US,D,20131111,000000,7.12,7.12,6.9,6.91,44500,0
+ORMP.US,D,20131112,000000,7,7.22,6.99,7.2,26300,0
+ORMP.US,D,20131113,000000,7.13,7.13,7,7.08,9500,0
+ORMP.US,D,20131114,000000,7.15,7.17,7.0999,7.14,2418,0
+ORMP.US,D,20131115,000000,7.15,7.15,6.9,6.9,8116,0
+ORMP.US,D,20131118,000000,7.03,7.15,6.9,7.05,33100,0
+ORMP.US,D,20131119,000000,7.1,7.42,6.9,7.25,93600,0
+ORMP.US,D,20131120,000000,7.3,7.99,7.3,7.51,62800,0
+ORMP.US,D,20131121,000000,7.65,7.7,7.54,7.7,43276,0
+ORMP.US,D,20131122,000000,7.8,7.99,7.8,7.98,91000,0
+ORMP.US,D,20131125,000000,8.16,8.5,8,8.31,166307,0
+ORMP.US,D,20131126,000000,8.5,8.64,8.35,8.5,50700,0
+ORMP.US,D,20131127,000000,8.52,8.52,8.25,8.48,37252,0
+ORMP.US,D,20131129,000000,8.5,8.5,8.15,8.3,79754,0
+ORMP.US,D,20131202,000000,8.21,8.249,7.38,7.82,56946,0
+ORMP.US,D,20131203,000000,8.6,8.75,8.02,8.03,103600,0
+ORMP.US,D,20131204,000000,8.03,8.25,7.78,8.09,49300,0
+ORMP.US,D,20131205,000000,8.26,8.26,7.85,7.9,19500,0
+ORMP.US,D,20131206,000000,7.79,8.1,7.75,7.81,31100,0
+ORMP.US,D,20131209,000000,7.86,7.95,7.85,7.88,35500,0
+ORMP.US,D,20131210,000000,8.01,8.15,7.85,7.93,44100,0
+ORMP.US,D,20131211,000000,7.92,7.92,7.0401,7.06,103812,0
+ORMP.US,D,20131212,000000,7.29,7.77,6.86,7.62,94100,0
+ORMP.US,D,20131213,000000,7.6,7.72,7.4,7.57,35500,0
+ORMP.US,D,20131216,000000,7.27,7.4,7,7.1,61000,0
+ORMP.US,D,20131217,000000,7.09,7.24,6.94,6.95,38200,0
+ORMP.US,D,20131218,000000,6.93,6.96,6.84,6.86,18557,0
+ORMP.US,D,20131219,000000,6.84,7.19,6.8301,7.15,25764,0
+ORMP.US,D,20131220,000000,10.07,13.69,10.05,10.65,3600360,0
+ORMP.US,D,20131223,000000,12,12.24,10.81,11.71,889800,0
+ORMP.US,D,20131224,000000,11.51,16.38,11.375,15,1597205,0
+ORMP.US,D,20131226,000000,12.2,12.78,11.66,11.81,2314843,0
+ORMP.US,D,20131227,000000,12.02,13.54,11.8,12.99,1379832,0
+ORMP.US,D,20131230,000000,13.64,16.6,13.51,15.06,1937400,0
+ORMP.US,D,20131231,000000,15.63,16.35,14.55,15.43,553900,0
+ORMP.US,D,20140102,000000,16.42,18.88,16.2,18.2,2077459,0
+ORMP.US,D,20140103,000000,18.92,19.29,17.53,18.01,1272190,0
+ORMP.US,D,20140106,000000,17.97,18.75,17.02,18.15,568875,0
+ORMP.US,D,20140107,000000,17.98,18.85,17.7,18.76,492700,0
+ORMP.US,D,20140108,000000,20.25,25.15,19.82,24.64,1925400,0
+ORMP.US,D,20140109,000000,26.47,27.97,22.32,24.39,1393200,0
+ORMP.US,D,20140110,000000,24.39,29.2,23,28.91,1362100,0
+ORMP.US,D,20140113,000000,29.6,31.73,26.02,26.75,1219090,0
+ORMP.US,D,20140114,000000,26.87,27.7,25.01,26.41,549500,0
+ORMP.US,D,20140115,000000,26.27,26.3,21.25,22.95,1325300,0
+ORMP.US,D,20140116,000000,22.03,26.1,22.03,23.65,867400,0
+ORMP.US,D,20140117,000000,23.68,24.59,22.1,23.08,428600,0
+ORMP.US,D,20140121,000000,22.35,23.2,21.42,22.61,325597,0
+ORMP.US,D,20140122,000000,21.85,22.44,21.5,21.82,394974,0
+ORMP.US,D,20140123,000000,21.67,21.76,20.5,20.55,374400,0
+ORMP.US,D,20140124,000000,20.32,20.55,19.36,20,405300,0
+ORMP.US,D,20140127,000000,20.86,25.92,20.8,24.38,2552820,0
+ORMP.US,D,20140128,000000,26.9,27.48,24.56,25.25,1414700,0
+ORMP.US,D,20140129,000000,25.86,26.5,24.28,25.97,778756,0
+ORMP.US,D,20140130,000000,28.49,28.6,22.35,24.94,3164407,0
+ORMP.US,D,20140131,000000,23.5,24.25,21.96,22.09,671097,0
+ORMP.US,D,20140203,000000,21.81,21.96,15.81,16.77,3120869,0
+ORMP.US,D,20140204,000000,16.46,16.69,14.57,15.18,1626089,0
+ORMP.US,D,20140205,000000,16.96,18.95,15.76,16.21,2019212,0
+ORMP.US,D,20140206,000000,15.92,15.98,13.86,13.97,1161930,0
+ORMP.US,D,20140207,000000,14.62,15.39,14.12,14.25,687151,0
+ORMP.US,D,20140210,000000,14.46,17.29,14.1,15.97,1192233,0
+ORMP.US,D,20140211,000000,15.52,15.82,14.75,14.88,532676,0
+ORMP.US,D,20140212,000000,14.81,15.3,14.55,15.15,263891,0
+ORMP.US,D,20140213,000000,15.05,16.2,14.93,15.76,421583,0
+ORMP.US,D,20140214,000000,15.53,15.92,15.01,15.05,258677,0
+ORMP.US,D,20140218,000000,15.38,15.38,14.75,14.89,163270,0
+ORMP.US,D,20140219,000000,15.05,15.16,14.59,14.72,131961,0
+ORMP.US,D,20140220,000000,14.8,14.8,14,14.35,232213,0
+ORMP.US,D,20140221,000000,14.25,15.4,14.01,15.05,299755,0
+ORMP.US,D,20140224,000000,15,15.35,14.65,15.05,199455,0
+ORMP.US,D,20140225,000000,15.15,15.3,14.55,14.64,194384,0
+ORMP.US,D,20140226,000000,14.77,16.75,14.7,15.57,897159,0
+ORMP.US,D,20140227,000000,15.57,15.82,14.7,15.09,255047,0
+ORMP.US,D,20140228,000000,14.9,15.56,14.5,14.86,224758,0
+ORMP.US,D,20140303,000000,14.8,15.11,14.624,14.72,160713,0
+ORMP.US,D,20140304,000000,14.81,15.7,14.58,15.49,323939,0
+ORMP.US,D,20140305,000000,15.67,15.95,15.2,15.45,142682,0
+ORMP.US,D,20140306,000000,15.86,15.86,15,15.2,162506,0
+ORMP.US,D,20140307,000000,15.35,15.49,14.89,15.15,140896,0
+ORMP.US,D,20140310,000000,14.96,15.28,14.8,14.8,141544,0
+ORMP.US,D,20140311,000000,15.15,15.15,14.4,14.49,316070,0
+ORMP.US,D,20140312,000000,14.51,14.64,11.88,12.24,1091388,0
+ORMP.US,D,20140313,000000,12.3,12.38,11.321,11.48,447215,0
+ORMP.US,D,20140314,000000,11.34,11.83,11,11.34,228533,0
+ORMP.US,D,20140317,000000,11.4,11.88,10.71,10.93,219087,0
+ORMP.US,D,20140318,000000,10.98,11.29,10.82,11.23,129188,0
+ORMP.US,D,20140319,000000,10.87,11.58,10.82,10.99,126838,0
+ORMP.US,D,20140320,000000,11.21,11.45,10.86,10.95,104528,0
+ORMP.US,D,20140321,000000,11.06,11.11,10.35,10.41,127930,0
+ORMP.US,D,20140324,000000,10.42,10.501,9.64,10.35,257794,0
+ORMP.US,D,20140325,000000,10.32,11.11,10.25,11.06,285255,0
+ORMP.US,D,20140326,000000,11.37,11.8,10.58,10.65,292000,0
+ORMP.US,D,20140327,000000,10.82,11.22,10.329,11.17,162986,0
+ORMP.US,D,20140328,000000,11.36,11.499,10.5,10.56,114557,0
+ORMP.US,D,20140331,000000,10.59,11.8,10.4,11.8,291779,0
+ORMP.US,D,20140401,000000,11.83,12.5,11.65,11.87,495285,0
+ORMP.US,D,20140402,000000,11.751,12.25,11.6,12.08,291405,0
+ORMP.US,D,20140403,000000,12.03,12.3,11.85,12.11,86498,0
+ORMP.US,D,20140404,000000,12.17,12.17,11.25,11.72,122133,0
+ORMP.US,D,20140407,000000,11.82,12.38,11.31,11.59,146031,0
+ORMP.US,D,20140408,000000,11.68,12.25,11.5,12.25,91601,0
+ORMP.US,D,20140409,000000,12.41,12.5,12.01,12.45,111764,0
+ORMP.US,D,20140410,000000,13,14.075,12.637,13.01,404525,0
+ORMP.US,D,20140411,000000,12.85,13.97,12.561,13.84,227132,0
+ORMP.US,D,20140414,000000,14.4,14.8,13.45,13.81,306143,0
+ORMP.US,D,20140415,000000,14.319,14.319,12.135,12.28,199712,0
+ORMP.US,D,20140416,000000,12.01,12.65,11.6,12.54,98581,0
+ORMP.US,D,20140417,000000,12.8,12.8,11.99,12.17,110483,0
+ORMP.US,D,20140421,000000,12.28,12.87,12.1,12.85,110149,0
+ORMP.US,D,20140422,000000,12.96,13.55,12.945,13.54,125669,0
+ORMP.US,D,20140423,000000,13.69,14.21,13.59,13.69,99947,0
+ORMP.US,D,20140424,000000,13.68,13.875,12.43,12.51,279172,0
+ORMP.US,D,20140425,000000,12.36,13.12,11.3,11.43,213183,0
+ORMP.US,D,20140428,000000,11.43,11.8,10.32,10.72,221025,0
+ORMP.US,D,20140429,000000,10.85,11.13,10.1,10.45,130776,0
+ORMP.US,D,20140430,000000,10.45,10.57,9.47,9.66,222062,0
+ORMP.US,D,20140501,000000,9.58,10.019,8.96,9.62,209863,0
+ORMP.US,D,20140502,000000,9.61,9.82,9.28,9.47,80519,0
+ORMP.US,D,20140505,000000,9.3,9.75,9.2,9.61,67863,0
+ORMP.US,D,20140506,000000,9.52,9.7,9.21,9.26,48790,0
+ORMP.US,D,20140507,000000,9.25,9.36,9.01,9.29,49005,0
+ORMP.US,D,20140508,000000,9.2,9.42,9.02,9.03,40620,0
+ORMP.US,D,20140509,000000,9.06,9.41,8.75,9.25,63850,0
+ORMP.US,D,20140512,000000,9.44,9.67,9.31,9.53,39098,0
+ORMP.US,D,20140513,000000,9.47,9.61,9.03,9.26,40039,0
+ORMP.US,D,20140514,000000,9.16,9.5,9.15,9.5,44167,0
+ORMP.US,D,20140515,000000,9.5,9.71,9.25,9.52,32588,0
+ORMP.US,D,20140516,000000,9.47,9.61,9.2501,9.47,22923,0
+ORMP.US,D,20140519,000000,9.5,9.72,9.4364,9.5,34053,0
+ORMP.US,D,20140520,000000,9.52,9.71,9.49,9.49,53552,0
+ORMP.US,D,20140521,000000,9.61,9.61,9.16,9.46,45202,0
+ORMP.US,D,20140522,000000,9.58,9.6,9.24,9.38,37624,0
+ORMP.US,D,20140523,000000,9.44,9.44,7.51,7.71,345096,0
+ORMP.US,D,20140527,000000,7.5,7.6,6.95,7.02,342508,0
+ORMP.US,D,20140528,000000,6.73,7.76,6.72,7.7,252595,0
+ORMP.US,D,20140529,000000,7.99,7.99,7.5001,7.86,101506,0
+ORMP.US,D,20140530,000000,7.99,8.42,7.98,8.33,135782,0
+ORMP.US,D,20140602,000000,8.33,8.49,7.75,7.8,79394,0
+ORMP.US,D,20140603,000000,7.85,7.899,7.3085,7.55,91774,0
+ORMP.US,D,20140604,000000,7.56,8.48,7.56,8.12,81791,0
+ORMP.US,D,20140605,000000,8.1,8.26,7.745,7.93,43458,0
+ORMP.US,D,20140606,000000,7.98,8.2699,7.85,8.18,38683,0
+ORMP.US,D,20140609,000000,8.23,8.49,8.16,8.26,34268,0
+ORMP.US,D,20140610,000000,8.26,9.18,8.22,9.09,101300,0
+ORMP.US,D,20140611,000000,9.15,11.15,9.01,10.78,259220,0
+ORMP.US,D,20140612,000000,10.69,11.49,10.2,11.05,226967,0
+ORMP.US,D,20140613,000000,10.95,11,9.52,9.64,190610,0
+ORMP.US,D,20140616,000000,9.77,10.88,9.51,10.64,210685,0
+ORMP.US,D,20140617,000000,11.46,11.46,9.81,10.03,138378,0
+ORMP.US,D,20140618,000000,10,10.495,10,10.2,70736,0
+ORMP.US,D,20140619,000000,10,10.21,9.5,9.92,93789,0
+ORMP.US,D,20140620,000000,10.08,10.22,9.75,9.89,65341,0
+ORMP.US,D,20140623,000000,10.06,10.38,9.75,9.99,55513,0
+ORMP.US,D,20140624,000000,10.01,10.4,9.74,9.89,41484,0
+ORMP.US,D,20140625,000000,9.58,9.93,9.17,9.65,117369,0
+ORMP.US,D,20140626,000000,9.72,9.72,9.34,9.41,83084,0
+ORMP.US,D,20140627,000000,9.41,10.079,9.3,9.92,157490,0
+ORMP.US,D,20140630,000000,10,10.2,9.46,9.62,130843,0
+ORMP.US,D,20140701,000000,9.65,10.15,9.43,9.97,103371,0
+ORMP.US,D,20140702,000000,9.85,10.44,9.65,10.25,115900,0
+ORMP.US,D,20140703,000000,10.16,10.35,10,10.06,31332,0
+ORMP.US,D,20140707,000000,10.07,10.442,10,10.14,67550,0
+ORMP.US,D,20140708,000000,10.21,10.21,9,9.48,88242,0
+ORMP.US,D,20140709,000000,9.42,9.74,9.33,9.44,38179,0
+ORMP.US,D,20140710,000000,9.3,9.586,9.2,9.57,95229,0
+ORMP.US,D,20140711,000000,9.39,9.9,9.22,9.31,49691,0
+ORMP.US,D,20140714,000000,9.32,9.77,8.95,8.9501,123276,0
+ORMP.US,D,20140715,000000,8.95,8.97,8.38,8.68,143510,0
+ORMP.US,D,20140716,000000,8.65,8.86,8.38,8.61,102138,0
+ORMP.US,D,20140717,000000,8.46,8.7,8.38,8.41,68352,0
+ORMP.US,D,20140718,000000,8.5,8.75,8.33,8.71,43962,0
+ORMP.US,D,20140721,000000,8.58,8.66,8.34,8.38,85833,0
+ORMP.US,D,20140722,000000,8.38,8.71,8.15,8.15,134887,0
+ORMP.US,D,20140723,000000,8.23,8.6,8.15,8.59,93743,0
+ORMP.US,D,20140724,000000,8.44,8.5999,8.2891,8.48,51347,0
+ORMP.US,D,20140725,000000,8.5,8.83,8.44,8.79,56436,0
+ORMP.US,D,20140728,000000,8.73,8.74,8.45,8.68,50805,0
+ORMP.US,D,20140729,000000,8.58,8.72,8.48,8.66,26042,0
+ORMP.US,D,20140730,000000,8.75,8.75,8.6004,8.61,26176,0
+ORMP.US,D,20140731,000000,8.47,8.47,8.25,8.3256,54445,0
+ORMP.US,D,20140801,000000,8.35,8.35,7.82,8.04,93292,0
+ORMP.US,D,20140804,000000,8.04,8.51,8.005,8.44,42674,0
+ORMP.US,D,20140805,000000,8.35,8.69,8.2507,8.61,34254,0
+ORMP.US,D,20140806,000000,8.6,8.72,8.4301,8.6,30480,0
+ORMP.US,D,20140807,000000,8.74,8.79,8.28,8.46,92391,0
+ORMP.US,D,20140808,000000,8.46,8.66,8.3134,8.49,16690,0
+ORMP.US,D,20140811,000000,8.49,8.71,8.43,8.57,40922,0
+ORMP.US,D,20140812,000000,8.7,8.9,8.34,8.37,34313,0
+ORMP.US,D,20140813,000000,8.5,8.99,8.5,8.9675,53385,0
+ORMP.US,D,20140814,000000,8.97,9.5,8.891,9.49,87918,0
+ORMP.US,D,20140815,000000,9.61,10,9.19,9.31,106003,0
+ORMP.US,D,20140818,000000,9.29,9.75,9.26,9.46,59624,0
+ORMP.US,D,20140819,000000,9.47,9.874,9.39,9.75,81808,0
+ORMP.US,D,20140820,000000,9.7,9.959,9.5,9.8,41634,0
+ORMP.US,D,20140821,000000,9.8,9.8,9.513,9.64,33710,0
+ORMP.US,D,20140822,000000,9.81,9.81,9.4,9.44,29229,0
+ORMP.US,D,20140825,000000,9.68,9.87,9.47,9.65,83538,0
+ORMP.US,D,20140826,000000,9.7,9.88,9.7,9.75,33595,0
+ORMP.US,D,20140827,000000,9.7,9.879,9.7,9.77,40362,0
+ORMP.US,D,20140828,000000,9.72,9.83,9.62,9.62,15812,0
+ORMP.US,D,20140829,000000,9.78,10.2,9.68,10.14,81116,0
+ORMP.US,D,20140902,000000,10.15,10.15,9.75,9.89,83755,0
+ORMP.US,D,20140903,000000,9.84,10.1,9.7,9.7,49950,0
+ORMP.US,D,20140904,000000,9.7,9.7,9.09,9.1,132963,0
+ORMP.US,D,20140905,000000,9.06,9.17,8.69,8.93,85707,0
+ORMP.US,D,20140908,000000,8.9,9.16,8.82,8.93,36570,0
+ORMP.US,D,20140909,000000,9.17,9.17,8.48,8.48,39594,0
+ORMP.US,D,20140910,000000,8.38,8.66,8.25,8.3,106436,0
+ORMP.US,D,20140911,000000,8.32,8.6,8.25,8.43,34561,0
+ORMP.US,D,20140912,000000,8.45,8.7199,8.3428,8.63,17349,0
+ORMP.US,D,20140915,000000,8.66,9,8.5001,8.89,58988,0
+ORMP.US,D,20140916,000000,8.76,9.09,8.7,8.91,27897,0
+ORMP.US,D,20140917,000000,8.98,9.05,8.71,8.88,21953,0
+ORMP.US,D,20140918,000000,8.97,8.97,8.32,8.45,45274,0
+ORMP.US,D,20140919,000000,8.3101,8.582,8.28,8.3,59373,0
+ORMP.US,D,20140922,000000,8.27,8.314,8,8.12,60306,0
+ORMP.US,D,20140923,000000,8.04,8.09,7.97,7.98,55858,0
+ORMP.US,D,20140924,000000,7.92,8.04,7.9,7.94,19136,0
+ORMP.US,D,20140925,000000,7.88,8.0204,7.17,7.27,74192,0
+ORMP.US,D,20140926,000000,7.3,7.82,7.3,7.53,27449,0
+ORMP.US,D,20140929,000000,7.5,7.722,7.45,7.56,30235,0
+ORMP.US,D,20140930,000000,7.61,8.3,7.523,8.13,43499,0
+ORMP.US,D,20141001,000000,8.26,8.27,7.5,7.57,40695,0
+ORMP.US,D,20141002,000000,7.52,8.06,7.5125,7.61,18286,0
+ORMP.US,D,20141003,000000,7.63,8.0499,7.63,7.71,15256,0
+ORMP.US,D,20141006,000000,7.79,7.9699,7.6,7.6,24009,0
+ORMP.US,D,20141007,000000,7.67,7.67,7.27,7.32,47289,0
+ORMP.US,D,20141008,000000,7.22,7.74,7.22,7.46,30199,0
+ORMP.US,D,20141009,000000,7.46,7.63,7.35,7.44,25252,0
+ORMP.US,D,20141010,000000,7.45,7.7499,7.14,7.28,47908,0
+ORMP.US,D,20141013,000000,7.29,7.63,6.8,6.8051,49548,0
+ORMP.US,D,20141014,000000,6.8,7.48,6.8,6.85,31153,0
+ORMP.US,D,20141015,000000,6.7,6.78,6.33,6.58,73689,0
+ORMP.US,D,20141016,000000,6.48,7.05,6.48,7.04,46335,0
+ORMP.US,D,20141017,000000,7.2,7.5,7.2,7.36,39313,0
+ORMP.US,D,20141020,000000,7.47,7.68,7.3,7.66,48200,0
+ORMP.US,D,20141021,000000,7.67,7.99,7.51,7.95,40604,0
+ORMP.US,D,20141022,000000,8.35,8.35,7.6,7.62,61699,0
+ORMP.US,D,20141023,000000,7.71,7.9,7.67,7.83,25215,0
+ORMP.US,D,20141024,000000,7.81,8.19,7.81,8,21148,0
+ORMP.US,D,20141027,000000,7.88,8.06,7.6201,7.84,29698,0
+ORMP.US,D,20141028,000000,7.79,7.98,7.66,7.85,25585,0
+ORMP.US,D,20141029,000000,7.78,8.0299,7.7,7.82,17283,0
+ORMP.US,D,20141030,000000,7.74,7.96,7.35,7.4,55889,0
+ORMP.US,D,20141031,000000,7.45,7.69,7.05,7.18,51787,0
+ORMP.US,D,20141103,000000,7.35,7.77,7.23,7.37,70545,0
+ORMP.US,D,20141104,000000,7.34,7.72,7.1008,7.27,39064,0
+ORMP.US,D,20141105,000000,7.41,7.55,7.07,7.25,47873,0
+ORMP.US,D,20141106,000000,7.11,7.12,6.81,6.99,83938,0
+ORMP.US,D,20141107,000000,7.14,7.1995,6.93,7.1,17062,0
+ORMP.US,D,20141110,000000,7.17,7.3,6.9,7.23,26352,0
+ORMP.US,D,20141111,000000,7.2,7.2,6.99,7.1,22490,0
+ORMP.US,D,20141112,000000,7.03,7.14,7.03,7.14,20330,0
+ORMP.US,D,20141113,000000,7.02,7.28,6.86,6.9,38989,0
+ORMP.US,D,20141114,000000,6.89,6.927,6.75,6.8,33940,0
+ORMP.US,D,20141117,000000,6.69,6.75,6.36,6.5,29909,0
+ORMP.US,D,20141118,000000,6.5,6.78,6.5,6.71,29519,0
+ORMP.US,D,20141119,000000,6.51,6.8,6.51,6.71,32700,0
+ORMP.US,D,20141120,000000,6.64,6.903,6.64,6.67,37942,0
+ORMP.US,D,20141121,000000,6.56,6.77,6.3,6.41,33510,0
+ORMP.US,D,20141124,000000,6.58,6.6,6.4,6.41,38358,0
+ORMP.US,D,20141125,000000,6.3101,6.72,6.3101,6.48,80039,0
+ORMP.US,D,20141126,000000,6.5,6.5199,6.2,6.46,57751,0
+ORMP.US,D,20141128,000000,6.39,6.59,5.81,5.997,83885,0
+ORMP.US,D,20141201,000000,5.98,5.98,5.76,5.91,32658,0
+ORMP.US,D,20141202,000000,5.8916,5.99,5.711,5.82,37277,0
+ORMP.US,D,20141203,000000,6.25,6.55,6.011,6.4,114345,0
+ORMP.US,D,20141204,000000,6.3,6.46,5.85,6.1,39892,0
+ORMP.US,D,20141205,000000,6,6.1618,5.9,5.96,43398,0
+ORMP.US,D,20141208,000000,5.95,5.96,5.83,5.91,41408,0
+ORMP.US,D,20141209,000000,5.87,5.99,5.7601,5.95,32440,0
+ORMP.US,D,20141210,000000,5.8,5.9,5.75,5.8,35541,0
+ORMP.US,D,20141211,000000,5.9,5.98,5.76,5.81,44746,0
+ORMP.US,D,20141212,000000,5.72,6,5.72,6,32858,0
+ORMP.US,D,20141215,000000,5.94,6.08,5.8,5.875,41115,0
+ORMP.US,D,20141216,000000,5.81,5.89,4.88,5.41,145170,0
+ORMP.US,D,20141217,000000,5.48,5.48,5.0498,5.32,30936,0
+ORMP.US,D,20141218,000000,5.33,5.6765,5.21,5.66,52299,0
+ORMP.US,D,20141219,000000,5.58,5.7,5.41,5.41,67577,0
+ORMP.US,D,20141222,000000,5.39,5.41,4.89,5.13,130736,0
+ORMP.US,D,20141223,000000,5.06,5.09,4.65,4.71,119803,0
+ORMP.US,D,20141224,000000,4.64,4.64,4.4,4.46,97903,0
+ORMP.US,D,20141226,000000,4.37,4.55,4.37,4.46,83253,0
+ORMP.US,D,20141229,000000,4.4351,4.5632,4.4009,4.5,124377,0
+ORMP.US,D,20141230,000000,4.4,4.52,4.31,4.45,205906,0
+ORMP.US,D,20141231,000000,4.35,4.71,4.35,4.56,115029,0
+ORMP.US,D,20150102,000000,4.7,5.05,4.67,5,68696,0
+ORMP.US,D,20150105,000000,5.11,5.3,4.92,5.26,69278,0
+ORMP.US,D,20150106,000000,5.2,5.33,4.98,5,54161,0
+ORMP.US,D,20150107,000000,5,5.21,4.65,4.9,62263,0
+ORMP.US,D,20150108,000000,4.89,5.09,4.6306,4.92,43298,0
+ORMP.US,D,20150109,000000,4.85,5.0899,4.85,4.99,24902,0
+ORMP.US,D,20150112,000000,5.08,5.089,4.95,4.95,31338,0
+ORMP.US,D,20150113,000000,4.97,4.98,4.65,4.69,40511,0
+ORMP.US,D,20150114,000000,4.68,4.77,4.56,4.6,29957,0
+ORMP.US,D,20150115,000000,4.58,4.693,4.52,4.52,22424,0
+ORMP.US,D,20150116,000000,4.63,4.87,4.51,4.72,50494,0
+ORMP.US,D,20150120,000000,4.92,5,4.76,4.84,39178,0
+ORMP.US,D,20150121,000000,4.78,4.93,4.62,4.75,47082,0
+ORMP.US,D,20150122,000000,4.78,4.94,4.7,4.76,47972,0
+ORMP.US,D,20150123,000000,4.77,4.8457,4.7,4.78,16406,0
+ORMP.US,D,20150126,000000,4.85,5.05,4.85,4.92,67602,0
+ORMP.US,D,20150127,000000,5,5.05,4.88,4.94,51662,0
+ORMP.US,D,20150128,000000,5.06,5.3,5,5.1,90855,0
+ORMP.US,D,20150129,000000,5.17,5.23,5.03,5.14,48936,0
+ORMP.US,D,20150130,000000,5.21,5.25,4.95,5.04,29349,0
+ORMP.US,D,20150202,000000,5,5,4.73,4.78,31040,0
+ORMP.US,D,20150203,000000,4.77,5.0671,4.736,4.77,26733,0
+ORMP.US,D,20150204,000000,4.77,4.78,4.7,4.75,18625,0
+ORMP.US,D,20150205,000000,4.71,5,4.7,4.79,48114,0
+ORMP.US,D,20150206,000000,4.75,4.8199,4.7478,4.81,17111,0
+ORMP.US,D,20150209,000000,4.77,4.82,4.72,4.77,12151,0
+ORMP.US,D,20150210,000000,4.81,4.84,4.7,4.75,29442,0
+ORMP.US,D,20150211,000000,4.84,4.84,4.4101,4.51,63179,0
+ORMP.US,D,20150212,000000,4.69,4.8,4.38,4.42,48584,0
+ORMP.US,D,20150213,000000,4.7699,4.8,4.4895,4.58,53856,0
+ORMP.US,D,20150217,000000,4.66,4.66,4.4,4.5,62663,0
+ORMP.US,D,20150218,000000,4.58,4.58,4.31,4.39,54788,0
+ORMP.US,D,20150219,000000,4.32,4.7499,4.32,4.69,90707,0
+ORMP.US,D,20150220,000000,4.74,4.74,4.56,4.7,20819,0
+ORMP.US,D,20150223,000000,4.75,4.75,4.5,4.56,61105,0
+ORMP.US,D,20150224,000000,4.5,4.6899,4.48,4.52,37631,0
+ORMP.US,D,20150225,000000,4.5,4.5,4.38,4.4,32623,0
+ORMP.US,D,20150226,000000,4.4,4.49,4.4,4.49,27039,0
+ORMP.US,D,20150227,000000,4.49,4.6,4.44,4.52,23704,0
+ORMP.US,D,20150302,000000,4.58,4.58,4.41,4.42,16600,0
+ORMP.US,D,20150303,000000,4.38,4.46,4.31,4.35,50800,0
+ORMP.US,D,20150304,000000,4.33,4.41,4.29,4.38,40100,0
+ORMP.US,D,20150305,000000,4.41,4.52,4.4,4.51,39000,0
+ORMP.US,D,20150306,000000,4.54,4.63,4.41,4.47,54900,0
+ORMP.US,D,20150309,000000,4.5,4.56,4.32,4.39,26200,0
+ORMP.US,D,20150310,000000,4.35,4.39,4.31,4.36,15700,0
+ORMP.US,D,20150311,000000,4.35,4.39,4.31,4.36,23200,0
+ORMP.US,D,20150312,000000,4.41,4.41,4.33,4.35,14700,0
+ORMP.US,D,20150313,000000,4.35,4.46,4.31,4.39,33200,0
+ORMP.US,D,20150316,000000,4.4,4.4,4.18,4.18,46100,0
+ORMP.US,D,20150317,000000,4.17,4.19,3.81,3.88,66100,0
+ORMP.US,D,20150318,000000,3.86,3.92,3.71,3.73,84300,0
+ORMP.US,D,20150319,000000,3.74,4.03,3.74,3.98,70100,0
+ORMP.US,D,20150320,000000,3.96,4.15,3.91,3.93,90000,0
+ORMP.US,D,20150323,000000,3.89,4.75,3.86,4.64,261800,0
+ORMP.US,D,20150324,000000,4.76,8,4.73,7.97,6742600,0
+ORMP.US,D,20150325,000000,7.58,7.6,6.22,6.45,1652100,0
+ORMP.US,D,20150326,000000,6.49,7.36,6.14,7.02,887200,0
+ORMP.US,D,20150327,000000,7,7,6.26,6.54,553900,0
+ORMP.US,D,20150330,000000,6.56,6.56,6.25,6.38,237600,0
+ORMP.US,D,20150331,000000,6.29,6.9,6.28,6.37,243500,0
+ORMP.US,D,20150401,000000,6.33,6.49,6.02,6.39,219400,0
+ORMP.US,D,20150402,000000,6.51,6.94,6.2,6.24,211100,0
+ORMP.US,D,20150406,000000,6.3,6.59,6.2,6.34,101700,0
+ORMP.US,D,20150407,000000,6.496,6.652,6.35,6.42,43058,0
+ORMP.US,D,20150408,000000,6.49,6.5,6.15,6.16,80900,0
+ORMP.US,D,20150409,000000,6.15,6.37,6.15,6.17,25539,0
+ORMP.US,D,20150410,000000,6.19,6.4,6.19,6.23,50300,0
+ORMP.US,D,20150413,000000,6.9,9.84,6.78,8.64,2906400,0
+ORMP.US,D,20150414,000000,8.46,9.46,8.07,8.2,1426900,0
+ORMP.US,D,20150415,000000,8.2,8.97,8.2,8.42,472284,0
+ORMP.US,D,20150416,000000,8.41,9.2,8.41,8.41,268796,0
+ORMP.US,D,20150417,000000,8.4,8.55,8.05,8.17,213900,0
+ORMP.US,D,20150420,000000,8.41,8.43,7.71,7.78,494065,0
+ORMP.US,D,20150421,000000,7.8,8.2117,7.263,7.35,280304,0
+ORMP.US,D,20150422,000000,7.48,7.59,7.25,7.25,107820,0
+ORMP.US,D,20150423,000000,7.3,7.48,7.18,7.37,66500,0
+ORMP.US,D,20150424,000000,7.31,7.59,7.05,7.45,92800,0
+ORMP.US,D,20150427,000000,7.39,7.55,7.06,7.18,157400,0
+ORMP.US,D,20150428,000000,7.3,7.89,7.07,7.18,132700,0
+ORMP.US,D,20150429,000000,7.18,7.4,7.15,7.33,41600,0
+ORMP.US,D,20150430,000000,7.36,7.48,7.1,7.2,44800,0
+ORMP.US,D,20150501,000000,7.22,7.42,7.01,7.2,53400,0
+ORMP.US,D,20150504,000000,7.14,7.45,7.01,7.05,92100,0
+ORMP.US,D,20150505,000000,7.14,7.2,7.01,7.2,27500,0
+ORMP.US,D,20150506,000000,7.05,7.17,6.4,6.5,152023,0
+ORMP.US,D,20150507,000000,6.77,6.77,6.1,6.31,99539,0
+ORMP.US,D,20150508,000000,6.45,6.76,6.22,6.39,55400,0
+ORMP.US,D,20150511,000000,6.5,7.14,6.5,6.68,95100,0
+ORMP.US,D,20150512,000000,6.61,6.71,6.45,6.5,45788,0
+ORMP.US,D,20150513,000000,6.64,6.74,6.27,6.49,48200,0
+ORMP.US,D,20150514,000000,6.57,6.58,6.35,6.44,33300,0
+ORMP.US,D,20150515,000000,6.4744,6.59,6.378,6.51,25775,0
+ORMP.US,D,20150518,000000,6.54,7.48,6.54,7.24,149011,0
+ORMP.US,D,20150519,000000,7.4,7.7,6.95,6.96,135800,0
+ORMP.US,D,20150520,000000,6.96,7.24,6.59,6.95,90800,0
+ORMP.US,D,20150521,000000,6.74,6.95,6.71,6.71,57700,0
+ORMP.US,D,20150522,000000,6.67,7.17,6.61,6.82,97900,0
+ORMP.US,D,20150526,000000,6.94,7.07,6.56,6.6,107594,0
+ORMP.US,D,20150527,000000,6.67,6.84,6.59,6.76,55700,0
+ORMP.US,D,20150528,000000,6.75,6.9,6.65,6.82,58553,0
+ORMP.US,D,20150529,000000,6.84,6.87,6.61,6.66,81500,0
+ORMP.US,D,20150601,000000,6.67,6.978,6.67,6.86,32284,0
+ORMP.US,D,20150602,000000,6.77,7.18,6.77,7.16,37151,0
+ORMP.US,D,20150603,000000,7.24,7.71,7.18,7.66,140800,0
+ORMP.US,D,20150604,000000,7.7,7.91,7.35,7.86,147200,0
+ORMP.US,D,20150605,000000,7.68,7.74,7.1,7.32,183800,0
+ORMP.US,D,20150608,000000,7.35,7.55,7.2,7.29,98600,0
+ORMP.US,D,20150609,000000,7.29,7.35,7,7.17,56191,0
+ORMP.US,D,20150610,000000,7.12,7.51,7.022,7.26,54273,0
+ORMP.US,D,20150611,000000,7.21,7.3,6.75,6.79,91431,0
+ORMP.US,D,20150612,000000,6.75,7.26,6.75,6.9,125000,0
+ORMP.US,D,20150615,000000,6.92,6.92,6.56,6.66,77800,0
+ORMP.US,D,20150616,000000,6.75,6.88,6.52,6.73,46200,0
+ORMP.US,D,20150617,000000,6.84,6.84,6.51,6.53,69000,0
+ORMP.US,D,20150618,000000,6.52,6.52,6.13,6.25,159700,0
+ORMP.US,D,20150619,000000,6.04,6.29,5.22,5.61,283400,0
+ORMP.US,D,20150622,000000,5.44,6.19,5.4,5.84,164000,0
+ORMP.US,D,20150623,000000,5.95,6.16,5.65,5.98,172441,0
+ORMP.US,D,20150624,000000,6.01,6.01,5.65,5.81,36500,0
+ORMP.US,D,20150625,000000,5.77,6.04,5.7,5.85,62100,0
+ORMP.US,D,20150626,000000,5.81,6.1,5.75,5.81,85600,0
+ORMP.US,D,20150629,000000,5.8,5.84,5.53,5.63,82800,0
+ORMP.US,D,20150630,000000,5.7536,5.76,5.5,5.675,30861,0
+ORMP.US,D,20150701,000000,5.78,5.85,5.7,5.83,28000,0
+ORMP.US,D,20150702,000000,5.8,7.32,5.8,6.95,573100,0
+ORMP.US,D,20150706,000000,7.2,7.2,6.63,6.91,143800,0
+ORMP.US,D,20150707,000000,7.5,7.65,7.01,7.19,864300,0
+ORMP.US,D,20150708,000000,7.05,7.06,6.52,6.86,243900,0
+ORMP.US,D,20150709,000000,7.06,7.1,6.87,7.01,138900,0
+ORMP.US,D,20150710,000000,6.84,7.08,6.81,7.02,118300,0
+ORMP.US,D,20150713,000000,7.16,7.3,7.09,7.24,99700,0
+ORMP.US,D,20150714,000000,7.25,7.54,7.25,7.5,147219,0
+ORMP.US,D,20150715,000000,7.5,7.6,7.41,7.43,71024,0
+ORMP.US,D,20150716,000000,7.45,7.45,7.06,7.29,57600,0
+ORMP.US,D,20150717,000000,7.22,7.3,7.05,7.12,52200,0
+ORMP.US,D,20150720,000000,7.13,7.26,6.82,6.85,61700,0
+ORMP.US,D,20150721,000000,6.95,7.06,6.87,7,50800,0
+ORMP.US,D,20150722,000000,7,7.05,6.95,7,30400,0
+ORMP.US,D,20150723,000000,7.13,7.25,6.82,6.98,99000,0
+ORMP.US,D,20150724,000000,7,7.05,6.76,6.92,47900,0
+ORMP.US,D,20150727,000000,6.78,6.93,6.57,6.93,35700,0
+ORMP.US,D,20150728,000000,6.86,7.04,6.72,7.04,45600,0
+ORMP.US,D,20150729,000000,6.97,7.13,6.6,6.65,111000,0
+ORMP.US,D,20150730,000000,6.57,6.67,6.25,6.46,63400,0
+ORMP.US,D,20150731,000000,6.43,6.8,6.32,6.59,38900,0
+ORMP.US,D,20150803,000000,6.68,6.72,6.261,6.33,63281,0
+ORMP.US,D,20150804,000000,6.41,6.47,6.07,6.17,47900,0
+ORMP.US,D,20150805,000000,6.34,6.57,6.2,6.5,46600,0
+ORMP.US,D,20150806,000000,6.5,6.5,6.18,6.2,61386,0
+ORMP.US,D,20150807,000000,6.23,6.37,6,6.23,48300,0
+ORMP.US,D,20150810,000000,6.33,6.83,6.32,6.67,84800,0
+ORMP.US,D,20150811,000000,6.69,6.72,6.37,6.47,27549,0
+ORMP.US,D,20150812,000000,6.45,6.7,6.45,6.63,41700,0
+ORMP.US,D,20150813,000000,6.63,6.86,6.4,6.41,67400,0
+ORMP.US,D,20150814,000000,6.41,6.41,6.22,6.22,28700,0
+ORMP.US,D,20150817,000000,6.24,6.24,6.03,6.13,43000,0
+ORMP.US,D,20150818,000000,6.03,6.37,6,6.06,38400,0
+ORMP.US,D,20150819,000000,6.05,6.27,5.99,6.22,21700,0
+ORMP.US,D,20150820,000000,6.2,6.21,5.85,5.89,80200,0
+ORMP.US,D,20150821,000000,5.84,5.85,5.31,5.32,99600,0
+ORMP.US,D,20150824,000000,5.02,5.74,4.15,5.66,108401,0
+ORMP.US,D,20150825,000000,6.1,6.34,5.98,5.98,55000,0
+ORMP.US,D,20150826,000000,6.05,6.05,5.54,5.68,36200,0
+ORMP.US,D,20150827,000000,5.67,6.04,5.65,5.95,48300,0
+ORMP.US,D,20150828,000000,5.93,5.93,5.66,5.85,57100,0
+ORMP.US,D,20150831,000000,5.72,5.8,5.53,5.62,61800,0
+ORMP.US,D,20150901,000000,5.52,5.71,5.4,5.55,28500,0
+ORMP.US,D,20150902,000000,5.64,5.92,5.49,5.86,67500,0
+ORMP.US,D,20150903,000000,5.76,5.85,5.44,5.49,26900,0
+ORMP.US,D,20150904,000000,5.49,5.6,5.44,5.55,14600,0
+ORMP.US,D,20150908,000000,5.57,5.79,5.57,5.73,25200,0
+ORMP.US,D,20150909,000000,5.79,6.07,5.64,5.7,29500,0
+ORMP.US,D,20150910,000000,5.62,5.74,5.62,5.68,17182,0
+ORMP.US,D,20150911,000000,5.66,5.76,5.44,5.49,68100,0
+ORMP.US,D,20150914,000000,5.43,5.58,5.41,5.53,5700,0
+ORMP.US,D,20150915,000000,5.5,5.82,5.48,5.63,18200,0
+ORMP.US,D,20150916,000000,5.66,5.75,5.55,5.56,19100,0
+ORMP.US,D,20150917,000000,5.55,5.85,5.55,5.65,24552,0
+ORMP.US,D,20150918,000000,5.66,5.97,5.66,5.97,19400,0
+ORMP.US,D,20150921,000000,6.04,6.41,6.01,6.22,62900,0
+ORMP.US,D,20150922,000000,6.18,6.18,5.85,5.87,31100,0
+ORMP.US,D,20150923,000000,5.83,5.88,5.74,5.85,9800,0
+ORMP.US,D,20150924,000000,5.89,7.38,5.89,6.7,515412,0
+ORMP.US,D,20150925,000000,6.82,7.05,6.5,6.62,94600,0
+ORMP.US,D,20150928,000000,6.57,6.59,5.8,5.88,89835,0
+ORMP.US,D,20150929,000000,5.91,5.91,5.49,5.58,81700,0
+ORMP.US,D,20150930,000000,5.67,5.75,5.46,5.47,36200,0
+ORMP.US,D,20151001,000000,5.72,5.92,5.5,5.82,123300,0
+ORMP.US,D,20151002,000000,5.82,6.74,5.8,6.21,127600,0
+ORMP.US,D,20151005,000000,6.5,6.65,6.22,6.48,96912,0
+ORMP.US,D,20151006,000000,6.49,6.49,6.06,6.18,44200,0
+ORMP.US,D,20151007,000000,6.16,6.57,6.07,6.37,38600,0
+ORMP.US,D,20151008,000000,6.34,6.6,6.25,6.53,15900,0
+ORMP.US,D,20151009,000000,6.26,6.49,6.22,6.48,23900,0
+ORMP.US,D,20151012,000000,6.4,6.75,6.4,6.5201,36222,0
+ORMP.US,D,20151013,000000,6.49,6.52,6.29,6.3,20100,0
+ORMP.US,D,20151014,000000,6.25,6.3,6.15,6.23,22100,0
+ORMP.US,D,20151015,000000,6.18,6.44,6.18,6.36,31800,0
+ORMP.US,D,20151016,000000,6.35,7.02,6.35,6.61,97400,0
+ORMP.US,D,20151019,000000,6.65,7.2,6.65,7.17,226600,0
+ORMP.US,D,20151020,000000,7.13,7.44,7.0001,7.14,98206,0
+ORMP.US,D,20151021,000000,7.21,7.23,6.54,6.74,108600,0
+ORMP.US,D,20151022,000000,6.69,6.69,6.29,6.34,106100,0
+ORMP.US,D,20151023,000000,6.37,6.43,6.27,6.4,14700,0
+ORMP.US,D,20151026,000000,6.5,6.95,6.48,6.82,57100,0
+ORMP.US,D,20151027,000000,6.95,6.95,6.55,6.66,47200,0
+ORMP.US,D,20151028,000000,6.5,6.85,6.44,6.68,45800,0
+ORMP.US,D,20151029,000000,6.75,6.89,6.75,6.83,27300,0
+ORMP.US,D,20151030,000000,6.88,6.96,6.57,6.6,20900,0
+ORMP.US,D,20151102,000000,6.7,6.98,6.685,6.87,36889,0
+ORMP.US,D,20151103,000000,6.84,7.09,6.83,6.96,38500,0
+ORMP.US,D,20151104,000000,7.11,7.1399,6.98,7.04,28124,0
+ORMP.US,D,20151105,000000,6.97,7.35,6.8,6.81,59100,0
+ORMP.US,D,20151106,000000,6.61,6.75,6.48,6.58,67700,0
+ORMP.US,D,20151109,000000,6.66,6.8,6.54,6.68,97274,0
+ORMP.US,D,20151110,000000,6.75,7.07,6.67,7.06,75400,0
+ORMP.US,D,20151111,000000,6.97,7.25,6.8,7.22,101100,0
+ORMP.US,D,20151112,000000,7.2,7.44,7.05,7.14,72700,0
+ORMP.US,D,20151113,000000,7.07,7.25,7.02,7.1,17600,0
+ORMP.US,D,20151116,000000,7.13,7.2,6.81,7,39500,0
+ORMP.US,D,20151117,000000,6.94,7.16,6.82,6.82,15300,0
+ORMP.US,D,20151118,000000,6.89,7.2,6.83,7.09,48800,0
+ORMP.US,D,20151119,000000,7.23,7.45,7.03,7.36,93600,0
+ORMP.US,D,20151120,000000,7.41,8.46,7.38,8.28,308100,0
+ORMP.US,D,20151123,000000,8.35,8.45,8.01,8.01,177200,0
+ORMP.US,D,20151124,000000,8.09,8.09,7.41,7.65,102500,0
+ORMP.US,D,20151125,000000,7.7,7.9,7.44,7.63,97900,0
+ORMP.US,D,20151127,000000,7.7,7.86,7.64,7.75,46800,0
+ORMP.US,D,20151130,000000,9.25,10.74,8.8,9.1,3011300,0
+ORMP.US,D,20151201,000000,9.9,9.95,9.15,9.41,794349,0
+ORMP.US,D,20151202,000000,9.8,9.8,8.95,9.08,343402,0
+ORMP.US,D,20151203,000000,9.07,9.07,8.47,8.7,235026,0
+ORMP.US,D,20151204,000000,8.58,8.91,8.4,8.64,97200,0
+ORMP.US,D,20151207,000000,8.7,8.7,8.18,8.4,147000,0
+ORMP.US,D,20151208,000000,8.53,9.55,8.43,9.44,401638,0
+ORMP.US,D,20151209,000000,9.44,9.55,9.06,9.35,122900,0
+ORMP.US,D,20151210,000000,9.48,9.48,9.13,9.25,80300,0
+ORMP.US,D,20151211,000000,9.15,9.24,8.9,8.98,85200,0
+ORMP.US,D,20151214,000000,9.03,9.04,8.4,8.54,113972,0
+ORMP.US,D,20151215,000000,8.61,8.94,8.45,8.87,50800,0
+ORMP.US,D,20151216,000000,9.03,9.04,8.65,8.76,55200,0
+ORMP.US,D,20151217,000000,8.84,8.94,8.43,8.5,63400,0
+ORMP.US,D,20151218,000000,8.43,8.75,8.43,8.6,40500,0
+ORMP.US,D,20151221,000000,8.62,9.21,8.38,8.99,175400,0
+ORMP.US,D,20151222,000000,9.08,9.08,8.61,8.76,76110,0
+ORMP.US,D,20151223,000000,8.8,9.02,8.6,8.91,47800,0
+ORMP.US,D,20151224,000000,8.78,9.003,8.754,8.92,9859,0
+ORMP.US,D,20151228,000000,8.95,9.539,8.85,9.19,232561,0
+ORMP.US,D,20151229,000000,9.4,9.69,8.88,8.94,104151,0
+ORMP.US,D,20151230,000000,9,9.0358,8.48,8.67,111506,0
+ORMP.US,D,20151231,000000,8.56,8.84,8.5,8.55,38475,0
+ORMP.US,D,20160104,000000,8.5,8.54,8.25,8.49,42344,0
+ORMP.US,D,20160105,000000,8.56,8.72,8.36,8.53,31194,0
+ORMP.US,D,20160106,000000,8.26,8.53,8.23,8.25,57296,0
+ORMP.US,D,20160107,000000,8.04,8.15,7.5,7.56,109425,0
+ORMP.US,D,20160108,000000,7.83,7.95,7.01,7.14,101162,0
+ORMP.US,D,20160111,000000,7.07,7.36,6.69,7.19,112746,0
+ORMP.US,D,20160112,000000,7.26,7.485,7,7.06,37030,0
+ORMP.US,D,20160113,000000,7.05,7.05,6.5,6.77,80984,0
+ORMP.US,D,20160114,000000,6.71,6.87,6.39,6.78,82637,0
+ORMP.US,D,20160115,000000,6.7,6.7,6.35,6.61,56256,0
+ORMP.US,D,20160119,000000,6.68,6.92,6.35,6.44,35600,0
+ORMP.US,D,20160120,000000,6.25,6.44,5.6,6.2,205863,0
+ORMP.US,D,20160121,000000,5.8963,6.3899,5.8701,6.11,31217,0
+ORMP.US,D,20160122,000000,6.17,6.58,6.15,6.44,51227,0
+ORMP.US,D,20160125,000000,6.34,7.78,6.34,7.26,166665,0
+ORMP.US,D,20160126,000000,7.25,7.26,6.79,7.06,30951,0
+ORMP.US,D,20160127,000000,7.06,7.15,6.56,6.79,35028,0
+ORMP.US,D,20160128,000000,6.82,6.82,6.26,6.29,58758,0
+ORMP.US,D,20160129,000000,6.35,6.593,6.343,6.4,29218,0
+ORMP.US,D,20160201,000000,6.39,6.39,6.05,6.29,38294,0
+ORMP.US,D,20160202,000000,6.26,6.27,5.95,6.02,17202,0
+ORMP.US,D,20160203,000000,5.97,6.16,5.69,5.78,113667,0
+ORMP.US,D,20160204,000000,5.93,7.5,5.93,6.27,57057,0
+ORMP.US,D,20160205,000000,6.35,6.3702,6.05,6.09,26485,0
+ORMP.US,D,20160208,000000,6.07,6.07,5.77,6.03,52068,0
+ORMP.US,D,20160209,000000,5.95,5.99,5.8101,5.93,22129,0
+ORMP.US,D,20160210,000000,6.03,6.1142,5.85,5.85,29230,0
+ORMP.US,D,20160211,000000,5.75,6,5.75,5.95,28552,0
+ORMP.US,D,20160212,000000,6,6.2204,5.92,6.14,28986,0
+ORMP.US,D,20160216,000000,6.22,6.6876,6.22,6.58,43981,0
+ORMP.US,D,20160217,000000,6.67,6.96,6.6,6.84,29335,0
+ORMP.US,D,20160218,000000,6.89,6.94,6.58,6.85,26875,0
+ORMP.US,D,20160219,000000,6.85,7,6.46,6.99,37304,0
+ORMP.US,D,20160222,000000,7.34,7.45,7.27,7.4,46664,0
+ORMP.US,D,20160223,000000,7.4,7.42,6.802,7.09,27310,0
+ORMP.US,D,20160224,000000,6.98,7.24,6.69,7.09,32050,0
+ORMP.US,D,20160225,000000,7.08,7.31,6.81,7.02,14876,0
+ORMP.US,D,20160226,000000,7.01,7.2,7,7.1,23762,0
+ORMP.US,D,20160229,000000,7.05,7.22,6.95,7.09,27231,0
+ORMP.US,D,20160301,000000,7.21,7.21,6.67,6.79,116239,0
+ORMP.US,D,20160302,000000,6.78,7.0999,6.71,6.81,81526,0
+ORMP.US,D,20160303,000000,6.8,6.9761,6.52,6.61,33396,0
+ORMP.US,D,20160304,000000,6.67,6.8899,6.4,6.5301,21925,0
+ORMP.US,D,20160307,000000,6.46,6.77,6.4,6.67,19426,0
+ORMP.US,D,20160308,000000,6.6,6.63,6.47,6.53,29335,0
+ORMP.US,D,20160309,000000,6.55,6.75,6.54,6.61,11477,0
+ORMP.US,D,20160310,000000,6.65,6.8744,6.37,6.43,32941,0
+ORMP.US,D,20160311,000000,6.54,6.68,6.34,6.6,10088,0
+ORMP.US,D,20160314,000000,6.73,6.86,6.686,6.84,21107,0
+ORMP.US,D,20160315,000000,6.83,7.0399,6.44,6.66,37034,0
+ORMP.US,D,20160316,000000,6.71,6.71,6.38,6.38,27339,0
+ORMP.US,D,20160317,000000,6.37,6.441,6.2,6.21,34333,0
+ORMP.US,D,20160318,000000,6.2,6.2,6.06,6.17,29314,0
+ORMP.US,D,20160321,000000,6.41,6.62,6.1591,6.62,30307,0
+ORMP.US,D,20160322,000000,6.6899,6.6899,6.4675,6.51,10171,0
+ORMP.US,D,20160323,000000,6.54,6.58,6.35,6.42,15646,0
+ORMP.US,D,20160324,000000,6.35,6.59,6.3,6.51,10658,0
+ORMP.US,D,20160328,000000,6.51,6.62,6.43,6.47,12628,0
+ORMP.US,D,20160329,000000,6.42,6.88,6.4,6.83,23199,0
+ORMP.US,D,20160330,000000,6.87,6.87,6.58,6.8,23619,0
+ORMP.US,D,20160331,000000,6.72,6.92,6.64,6.66,7292,0
+ORMP.US,D,20160401,000000,6.64,7.375,6.6201,7.24,105625,0
+ORMP.US,D,20160404,000000,7.24,7.84,7.24,7.63,87809,0
+ORMP.US,D,20160405,000000,7.66,7.98,7.43,7.95,114222,0
+ORMP.US,D,20160406,000000,8,8.37,7.76,8.01,188917,0
+ORMP.US,D,20160407,000000,7.94,8.4388,7.94,8.41,84383,0
+ORMP.US,D,20160408,000000,8.49,8.5,8.3346,8.36,29415,0
+ORMP.US,D,20160411,000000,8.54,8.54,8.184,8.35,30238,0
+ORMP.US,D,20160412,000000,8.2,8.5,8.19,8.49,42961,0
+ORMP.US,D,20160413,000000,8.46,8.8,8.394,8.75,67354,0
+ORMP.US,D,20160414,000000,8.75,8.8,8.63,8.75,54021,0
+ORMP.US,D,20160415,000000,8.75,9.6,8.74,9.3,194025,0
+ORMP.US,D,20160418,000000,9.08,9.5999,8.854,9.5,98187,0
+ORMP.US,D,20160419,000000,9.65,9.65,9.26,9.53,47960,0
+ORMP.US,D,20160420,000000,9.5,9.69,9.18,9.19,43003,0
+ORMP.US,D,20160421,000000,9,9.08,8.57,8.85,81349,0
+ORMP.US,D,20160422,000000,8.64,8.75,8.4,8.67,66577,0
+ORMP.US,D,20160425,000000,8.69,8.75,8.63,8.73,43569,0
+ORMP.US,D,20160426,000000,8.7,8.75,8.65,8.67,49895,0
+ORMP.US,D,20160427,000000,8.59,9.2911,8.59,9.07,65048,0
+ORMP.US,D,20160428,000000,9.1,9.3653,8.85,8.85,47976,0
+ORMP.US,D,20160429,000000,8.88,9.169,8.62,8.67,40016,0
+ORMP.US,D,20160502,000000,8.6,9.205,8.58,9.06,85785,0
+ORMP.US,D,20160503,000000,9.04,9.125,8.95,8.95,60030,0
+ORMP.US,D,20160504,000000,9.04,9.6788,8.98,9.5,117761,0
+ORMP.US,D,20160505,000000,9.64,9.64,9.05,9.12,46934,0
+ORMP.US,D,20160506,000000,9,9.1197,8.5,8.88,94081,0
+ORMP.US,D,20160509,000000,9,9.6,8.7001,9.27,214524,0
+ORMP.US,D,20160510,000000,9.29,9.3099,8.89,9.07,64972,0
+ORMP.US,D,20160511,000000,9.155,9.24,8.64,8.67,76811,0
+ORMP.US,D,20160512,000000,8.75,9.14,6.34,6.8,860491,0
+ORMP.US,D,20160513,000000,7.45,8.22,7.4,7.5,464020,0
+ORMP.US,D,20160516,000000,7.91,9.68,7.81,9.57,538527,0
+ORMP.US,D,20160517,000000,9.4,9.7,8.4501,9.03,299340,0
+ORMP.US,D,20160518,000000,10.31,10.51,8.07,8.2001,3030656,0
+ORMP.US,D,20160519,000000,8.56,8.59,8.02,8.25,241038,0
+ORMP.US,D,20160520,000000,8.33,8.62,8.1301,8.62,203354,0
+ORMP.US,D,20160523,000000,9,9,8.4001,8.8,111018,0
+ORMP.US,D,20160524,000000,8.73,8.93,8.341,8.86,109025,0
+ORMP.US,D,20160525,000000,8.88,8.98,8.5,8.92,185871,0
+ORMP.US,D,20160526,000000,8.84,9.03,8.74,8.97,89315,0
+ORMP.US,D,20160527,000000,8.9,9.09,8.7901,8.9,82278,0
+ORMP.US,D,20160531,000000,8.93,9.04,8.72,8.72,101718,0
+ORMP.US,D,20160601,000000,8.79,8.79,8.06,8.15,221865,0
+ORMP.US,D,20160602,000000,8.08,8.26,7.7,7.92,213752,0
+ORMP.US,D,20160603,000000,7.96,8.2,7.88,8.14,50007,0
+ORMP.US,D,20160606,000000,8.17,8.32,8.0102,8.23,60883,0
+ORMP.US,D,20160607,000000,8.24,8.4999,8.15,8.21,66502,0
+ORMP.US,D,20160608,000000,8.5,8.5,8,8.05,59710,0
+ORMP.US,D,20160609,000000,8.3,8.55,8.07,8.55,151376,0
+ORMP.US,D,20160610,000000,8.5,8.56,8.15,8.23,48446,0
+ORMP.US,D,20160613,000000,8.2,8.54,8.13,8.23,34318,0
+ORMP.US,D,20160614,000000,8.19,8.38,8.1,8.1,32793,0
+ORMP.US,D,20160615,000000,8.04,8.5,8.04,8.28,43590,0
+ORMP.US,D,20160616,000000,8.32,8.45,8.0007,8.33,134111,0
+ORMP.US,D,20160617,000000,8.32,8.665,8.25,8.47,51106,0
+ORMP.US,D,20160620,000000,8.47,8.5,8,8.3,66152,0
+ORMP.US,D,20160621,000000,8.3,8.49,8.1,8.26,40492,0
+ORMP.US,D,20160622,000000,8.36,8.36,8.11,8.19,24294,0
+ORMP.US,D,20160623,000000,8.2,8.25,8.06,8.15,56558,0
+ORMP.US,D,20160624,000000,8.03,8.23,7.822,8.14,59226,0
+ORMP.US,D,20160627,000000,8.02,8.0995,7.825,7.97,32491,0
+ORMP.US,D,20160628,000000,8.06,8.5,8.06,8.06,15037,0
+ORMP.US,D,20160629,000000,8.25,8.26,8.091,8.13,7572,0
+ORMP.US,D,20160630,000000,8.15,8.378,8.12,8.34,31444,0
+ORMP.US,D,20160701,000000,8.33,8.39,8.14,8.18,25837,0
+ORMP.US,D,20160705,000000,8.34,8.34,7.97,8.18,88811,0
+ORMP.US,D,20160706,000000,8.09,8.33,8.03,8.24,52622,0
+ORMP.US,D,20160707,000000,8.29,8.48,8,8.01,35746,0
+ORMP.US,D,20160708,000000,8.03,8.16,7.96,8.01,86468,0
+ORMP.US,D,20160711,000000,8.12,8.17,7.94,8.17,24696,0
+ORMP.US,D,20160712,000000,8.3,8.3,8.12,8.29,31027,0
+ORMP.US,D,20160713,000000,8.24,8.33,8.05,8.11,33967,0
+ORMP.US,D,20160714,000000,8.22,8.24,8.04,8.19,20800,0
+ORMP.US,D,20160715,000000,8.14,8.17,8.05,8.0899,16154,0
+ORMP.US,D,20160718,000000,8.16,8.43,8.05,8.2,53168,0
+ORMP.US,D,20160719,000000,8.28,8.32,7.98,8.26,38760,0
+ORMP.US,D,20160720,000000,8.21,8.42,8.11,8.23,62918,0
+ORMP.US,D,20160721,000000,8.17,8.33,8.1,8.1,112970,0
+ORMP.US,D,20160722,000000,8.05,8.19,8.05,8.06,28501,0
+ORMP.US,D,20160725,000000,8.1,8.1,8.01,8.02,26325,0
+ORMP.US,D,20160726,000000,8,8.099,7.98,7.98,43150,0
+ORMP.US,D,20160727,000000,7.98,8.15,7.81,7.9,44734,0
+ORMP.US,D,20160728,000000,8.21,8.82,8.04,8.04,175351,0
+ORMP.US,D,20160729,000000,8.11,8.299,8,8.17,15925,0
+ORMP.US,D,20160801,000000,8.12,8.22,8.06,8.15,10671,0
+ORMP.US,D,20160802,000000,8.22,8.22,8.01,8.06,29955,0
+ORMP.US,D,20160803,000000,8,8.2,7.9799,8.15,27191,0
+ORMP.US,D,20160804,000000,8.09,8.09,7.93,7.93,30139,0
+ORMP.US,D,20160805,000000,7.95,8.17,7.9,8,12481,0
+ORMP.US,D,20160808,000000,7.95,7.99,7.9,7.94,20627,0
+ORMP.US,D,20160809,000000,7.97,7.97,7.88,7.88,20739,0
+ORMP.US,D,20160810,000000,7.9,7.99,7.87,7.97,21035,0
+ORMP.US,D,20160811,000000,8,8.109,7.87,7.9,46361,0
+ORMP.US,D,20160812,000000,7.85,7.8519,7.7881,7.8,21011,0
+ORMP.US,D,20160815,000000,7.75,7.75,7.56,7.63,58566,0
+ORMP.US,D,20160816,000000,7.51,7.5496,7.29,7.41,74965,0
+ORMP.US,D,20160817,000000,7.48,7.5475,7.34,7.49,16251,0
+ORMP.US,D,20160818,000000,7.46,7.92,7.46,7.85,27002,0
+ORMP.US,D,20160819,000000,7.77,7.81,7.683,7.69,27245,0
+ORMP.US,D,20160822,000000,7.79,8.07,7.5,7.83,34456,0
+ORMP.US,D,20160823,000000,7.89,7.89,7.63,7.75,11289,0
+ORMP.US,D,20160824,000000,7.78,7.81,7.65,7.72,23093,0
+ORMP.US,D,20160825,000000,7.76,7.76,7.54,7.6,9818,0
+ORMP.US,D,20160826,000000,7.59,7.65,7.515,7.62,21558,0
+ORMP.US,D,20160829,000000,7.62,7.62,7.3,7.33,69632,0
+ORMP.US,D,20160830,000000,7.27,7.61,7.27,7.35,57332,0
+ORMP.US,D,20160831,000000,7.35,7.35,7.1,7.21,64321,0
+ORMP.US,D,20160901,000000,7.12,7.33,7.1,7.27,24945,0
+ORMP.US,D,20160902,000000,7.26,7.3,7.183,7.27,10819,0
+ORMP.US,D,20160906,000000,7.33,7.33,7.1995,7.3,35179,0
+ORMP.US,D,20160907,000000,7.3,7.53,7.2811,7.34,33290,0
+ORMP.US,D,20160908,000000,7.41,7.47,7.3119,7.39,25544,0
+ORMP.US,D,20160909,000000,7.32,7.475,7.32,7.44,17246,0
+ORMP.US,D,20160912,000000,7.36,7.44,7.36,7.425,10491,0
+ORMP.US,D,20160913,000000,7.43,7.43,7.27,7.31,10049,0
+ORMP.US,D,20160914,000000,7.28,7.37,7.246,7.3,16995,0
+ORMP.US,D,20160915,000000,7.31,7.42,7.25,7.415,26392,0
+ORMP.US,D,20160916,000000,7.4,7.44,7.34,7.38,29726,0
+ORMP.US,D,20160919,000000,7.44,7.44,7.35,7.42,30202,0
+ORMP.US,D,20160920,000000,7.4,7.61,7.301,7.58,49226,0
+ORMP.US,D,20160921,000000,7.63,7.7,7.41,7.69,42233,0
+ORMP.US,D,20160922,000000,7.7,8.01,7.7,7.87,51389,0
+ORMP.US,D,20160923,000000,7.87,7.96,7.83,7.8434,34187,0
+ORMP.US,D,20160926,000000,7.84,7.84,7.39,7.74,34398,0
+ORMP.US,D,20160927,000000,7.75,7.75,7.54,7.67,22588,0
+ORMP.US,D,20160928,000000,7.6388,7.68,7.37,7.45,44605,0
+ORMP.US,D,20160929,000000,7.38,7.46,7.22,7.3,42163,0
+ORMP.US,D,20160930,000000,7.3,7.33,7.23,7.23,37923,0
+ORMP.US,D,20161003,000000,7.27,7.28,7.225,7.27,13012,0
+ORMP.US,D,20161004,000000,7.26,7.2801,7.13,7.17,36016,0
+ORMP.US,D,20161005,000000,7.17,7.34,7.17,7.2,34965,0
+ORMP.US,D,20161006,000000,7.24,7.6,7.15,7.16,21445,0
+ORMP.US,D,20161007,000000,7.18,7.35,7.11,7.28,36445,0
+ORMP.US,D,20161010,000000,7.22,7.4,7.22,7.37,25939,0
+ORMP.US,D,20161011,000000,7.37,7.38,7.17,7.29,39681,0
+ORMP.US,D,20161012,000000,7.1,7.3,7.1,7.2001,25265,0
+ORMP.US,D,20161013,000000,7.1301,7.28,7.13,7.16,10862,0
+ORMP.US,D,20161014,000000,7.15,7.1783,7.09,7.1,44214,0
+ORMP.US,D,20161017,000000,7.12,7.27,7.03,7.08,42371,0
+ORMP.US,D,20161018,000000,7.07,7.07,6.9,6.96,35235,0
+ORMP.US,D,20161019,000000,6.93,6.93,6.85,6.85,19186,0
+ORMP.US,D,20161020,000000,6.8,6.964,6.69,6.91,50844,0
+ORMP.US,D,20161021,000000,6.9,6.99,6.7,6.91,17332,0
+ORMP.US,D,20161024,000000,6.86,6.95,6.8,6.8,15706,0
+ORMP.US,D,20161025,000000,6.77,6.77,6.394,6.65,45133,0
+ORMP.US,D,20161026,000000,6.55,6.689,6.45,6.62,19767,0
+ORMP.US,D,20161027,000000,6.62,6.99,6.62,6.74,27137,0
+ORMP.US,D,20161028,000000,6.6575,6.83,6.6575,6.675,21522,0
+ORMP.US,D,20161031,000000,6.69,6.76,6.52,6.64,9057,0
+ORMP.US,D,20161101,000000,6.6009,6.71,6.57,6.62,7085,0
+ORMP.US,D,20161102,000000,6.61,6.62,6.33,6.34,42908,0
+ORMP.US,D,20161103,000000,6.3,6.3496,5.7,5.71,94201,0
+ORMP.US,D,20161104,000000,5.81,6.04,5.75,6,22544,0
+ORMP.US,D,20161107,000000,6,6.33,5.9001,6.33,33857,0
+ORMP.US,D,20161108,000000,6.33,6.33,6.07,6.1,23404,0
+ORMP.US,D,20161109,000000,6.15,6.4,6.11,6.36,42999,0
+ORMP.US,D,20161110,000000,6.4,6.4,6.3274,6.35,7131,0
+ORMP.US,D,20161111,000000,6.35,6.4,6.27,6.27,36112,0
+ORMP.US,D,20161114,000000,6.25,6.75,6.1301,6.5726,64053,0
+ORMP.US,D,20161115,000000,6.59,6.94,6.59,6.89,34529,0
+ORMP.US,D,20161116,000000,6.92,7.18,6.4301,6.77,26356,0
+ORMP.US,D,20161117,000000,6.74,6.7499,6.52,6.59,19497,0
+ORMP.US,D,20161118,000000,6.61,6.7,6.4,6.49,15893,0
+ORMP.US,D,20161121,000000,6.45,6.5818,6.224,6.25,29421,0
+ORMP.US,D,20161122,000000,6.27,6.3,6,6.09,41649,0
+ORMP.US,D,20161123,000000,6,6.33,5.93,6.08,97722,0
+ORMP.US,D,20161125,000000,6.15,6.25,6.07,6.07,41744,0
+ORMP.US,D,20161128,000000,6.1,6.23,5.9,6.11,42681,0
+ORMP.US,D,20161129,000000,6.5,6.6034,6.15,6.33,106645,0
+ORMP.US,D,20161130,000000,6.29,6.29,5.9,6.14,73621,0
+ORMP.US,D,20161201,000000,6.16,6.2,5.89,6.1,52216,0
+ORMP.US,D,20161202,000000,6.08,6.34,5.9802,6.34,42984,0
+ORMP.US,D,20161205,000000,6.3,6.42,6.03,6.4,55801,0
+ORMP.US,D,20161206,000000,6.33,6.8,6.3084,6.73,36225,0
+ORMP.US,D,20161207,000000,6.7,6.9695,6.4,6.4,43178,0
+ORMP.US,D,20161208,000000,6.4,6.4309,6.2,6.26,17419,0
+ORMP.US,D,20161209,000000,6.28,6.68,6.21,6.41,15481,0
+ORMP.US,D,20161212,000000,6.34,6.4399,6.17,6.17,30054,0
+ORMP.US,D,20161213,000000,6.25,6.32,6.21,6.32,13508,0
+ORMP.US,D,20161214,000000,6.3,6.39,6.0461,6.14,43122,0
+ORMP.US,D,20161215,000000,6.1,6.1342,5.95,5.99,47103,0
+ORMP.US,D,20161216,000000,6,6.08,5.82,5.97,24993,0
+ORMP.US,D,20161219,000000,5.98,6.09,5.98,6.0461,14350,0
+ORMP.US,D,20161220,000000,5.98,6.2253,5.9,6.1,28717,0
+ORMP.US,D,20161221,000000,6.11,6.11,5.85,6.02,41534,0
+ORMP.US,D,20161222,000000,6,6.04,5.88,5.95,36768,0
+ORMP.US,D,20161223,000000,6,6.05,5.9,6.04,33366,0
+ORMP.US,D,20161227,000000,6.05,6.55,6.012,6.54,60126,0
+ORMP.US,D,20161228,000000,6.44,6.69,6.32,6.4,24570,0
+ORMP.US,D,20161229,000000,6.34,6.59,6.25,6.27,16833,0
+ORMP.US,D,20161230,000000,6.23,6.2901,6.01,6.12,52045,0
+ORMP.US,D,20170103,000000,6.1,6.4,6.09,6.38,16342,0
+ORMP.US,D,20170104,000000,6.43,6.6791,6.43,6.46,13550,0
+ORMP.US,D,20170105,000000,6.51,6.53,6.3,6.53,16623,0
+ORMP.US,D,20170106,000000,6.5,6.5,6.03,6.23,56769,0
+ORMP.US,D,20170109,000000,6.2,6.38,6.1172,6.19,28750,0
+ORMP.US,D,20170110,000000,6.26,6.46,6.1,6.36,19825,0
+ORMP.US,D,20170111,000000,6.39,6.5603,6.271,6.535,15614,0
+ORMP.US,D,20170112,000000,6.4,6.49,6.1,6.28,27047,0
+ORMP.US,D,20170113,000000,6.3133,6.38,6.25,6.34,6965,0
+ORMP.US,D,20170117,000000,6.3,6.3,6.25,6.25,11650,0
+ORMP.US,D,20170118,000000,6.3,6.3,6.13,6.29,10400,0
+ORMP.US,D,20170119,000000,6.25,6.295,6.1,6.15,22379,0
+ORMP.US,D,20170120,000000,6.15,6.23,6.15,6.22,4486,0
+ORMP.US,D,20170123,000000,6.23,6.36,6.18,6.36,12699,0
+ORMP.US,D,20170124,000000,6.28,6.46,6.25,6.325,11052,0
+ORMP.US,D,20170125,000000,6.3,6.37,6.25,6.34,15831,0
+ORMP.US,D,20170126,000000,6.38,6.49,6.35,6.49,13854,0
+ORMP.US,D,20170127,000000,6.5,6.75,6.5,6.65,27324,0
+ORMP.US,D,20170130,000000,6.66,6.66,6.37,6.4989,19755,0
+ORMP.US,D,20170131,000000,6.5,6.59,6.5,6.55,29203,0
+ORMP.US,D,20170201,000000,6.5,6.5359,6.24,6.28,27150,0
+ORMP.US,D,20170202,000000,6.22,6.33,6.01,6.14,51108,0
+ORMP.US,D,20170203,000000,6.2,6.2,5.9304,6.14,57814,0
+ORMP.US,D,20170206,000000,6.1,6.18,5.92,6.18,35191,0
+ORMP.US,D,20170207,000000,6.1604,6.49,6.15,6.37,31526,0
+ORMP.US,D,20170208,000000,6.42,6.44,6.33,6.4,18932,0
+ORMP.US,D,20170209,000000,6.43,6.482,6.25,6.25,16607,0
+ORMP.US,D,20170210,000000,6.3,6.4,6.3,6.34,4262,0
+ORMP.US,D,20170213,000000,6.3,6.43,6.3,6.33,9200,0
+ORMP.US,D,20170214,000000,6.39,6.5,6.361,6.44,19173,0
+ORMP.US,D,20170215,000000,6.36,6.48,6.36,6.44,21272,0
+ORMP.US,D,20170216,000000,6.3708,6.48,6.36,6.41,16967,0
+ORMP.US,D,20170217,000000,6.43,6.46,6.25,6.38,43295,0
+ORMP.US,D,20170221,000000,6.35,6.4426,6.32,6.3999,18273,0
+ORMP.US,D,20170222,000000,6.42,6.4395,6.31,6.31,15160,0
+ORMP.US,D,20170223,000000,6.32,6.32,6.128,6.18,18711,0
+ORMP.US,D,20170224,000000,6.22,6.24,6.01,6.12,21763,0
+ORMP.US,D,20170227,000000,6.13,6.245,6.05,6.1,12616,0
+ORMP.US,D,20170228,000000,6.1,6.2267,6.02,6.05,15769,0
+ORMP.US,D,20170301,000000,6,6.24,6,6.12,22505,0
+ORMP.US,D,20170302,000000,6.11,6.42,6.11,6.215,16689,0
+ORMP.US,D,20170303,000000,6.27,6.27,6.05,6.11,9136,0
+ORMP.US,D,20170306,000000,6.1,6.28,6.07,6.11,18914,0
+ORMP.US,D,20170307,000000,6.1,6.18,6.01,6.06,8682,0
+ORMP.US,D,20170308,000000,6.03,6.07,6,6.04,28572,0
+ORMP.US,D,20170309,000000,6.03,6.12,6.01,6.02,7496,0
+ORMP.US,D,20170310,000000,6.001,6.14,5.95,6.03,9151,0
+ORMP.US,D,20170313,000000,5.97,6.2,5.97,6.09,14310,0
+ORMP.US,D,20170314,000000,6.06,6.21,6.01,6.03,31162,0
+ORMP.US,D,20170315,000000,6.05,6.23,6.01,6.1,11363,0
+ORMP.US,D,20170316,000000,6.06,6.2,6.02,6.03,29639,0
+ORMP.US,D,20170317,000000,6.02,6.09,5.99,6.03,17087,0
+ORMP.US,D,20170320,000000,6.1,6.1,5.9,5.96,32617,0
+ORMP.US,D,20170321,000000,6,6,5.86,5.91,27622,0
+ORMP.US,D,20170322,000000,5.95,6.05,5.915,5.99,30084,0
+ORMP.US,D,20170323,000000,6.01,6.05,5.9,5.93,11570,0
+ORMP.US,D,20170324,000000,5.95,6.03,5.87,5.87,16225,0
+ORMP.US,D,20170327,000000,5.9,6.05,5.85,6.01,14093,0
+ORMP.US,D,20170328,000000,6.04,6.09,5.9654,6.06,32566,0
+ORMP.US,D,20170329,000000,6.01,6.09,6.0047,6.0047,14478,0
+ORMP.US,D,20170330,000000,6.09,6.25,6.07,6.13,41220,0
+ORMP.US,D,20170331,000000,6.17,6.24,6.07,6.15,16292,0
+ORMP.US,D,20170403,000000,6.17,6.34,6.1507,6.3,39470,0
+ORMP.US,D,20170404,000000,6.35,6.48,6.23,6.43,32159,0
+ORMP.US,D,20170405,000000,6.47,6.47,6.3,6.33,17507,0
+ORMP.US,D,20170406,000000,6.3,6.34,6.25,6.34,26747,0
+ORMP.US,D,20170407,000000,6.18,6.35,6.16,6.35,5082,0
+ORMP.US,D,20170410,000000,6.34,6.48,6.29,6.3,29863,0
+ORMP.US,D,20170411,000000,6.34,6.48,6.2618,6.34,11490,0
+ORMP.US,D,20170412,000000,6.45,6.46,6.2301,6.29,7789,0
+ORMP.US,D,20170413,000000,6.3,6.35,6.19,6.26,8754,0
+ORMP.US,D,20170417,000000,6.24,6.35,6.22,6.34,17044,0
+ORMP.US,D,20170418,000000,6.28,6.34,6.131,6.31,8687,0
+ORMP.US,D,20170419,000000,6.3,6.44,6.3,6.33,34869,0
+ORMP.US,D,20170420,000000,6.42,6.49,6.4,6.44,19969,0
+ORMP.US,D,20170421,000000,6.5,6.95,6.474,6.56,80142,0
+ORMP.US,D,20170424,000000,6.65,7.1094,6.65,6.93,74196,0
+ORMP.US,D,20170425,000000,7.03,7.75,7.03,7.68,129535,0
+ORMP.US,D,20170426,000000,7.85,8.94,7.85,8.35,280584,0
+ORMP.US,D,20170427,000000,8.5,8.63,7.7,7.9508,162981,0
+ORMP.US,D,20170428,000000,7.99,8,7.5101,7.75,56744,0
+ORMP.US,D,20170501,000000,7.7,7.91,7.5588,7.61,21640,0
+ORMP.US,D,20170502,000000,7.6,7.8,7.5,7.5701,31612,0
+ORMP.US,D,20170503,000000,7.52,7.52,7.3611,7.46,36028,0
+ORMP.US,D,20170504,000000,7.4,7.82,7.4,7.48,25275,0
+ORMP.US,D,20170505,000000,7.43,7.62,7.4,7.59,23409,0
+ORMP.US,D,20170508,000000,7.7,7.97,7.59,7.83,23470,0
+ORMP.US,D,20170509,000000,7.92,7.92,7.655,7.85,35808,0
+ORMP.US,D,20170510,000000,7.81,8.4,7.81,8.4,60395,0
+ORMP.US,D,20170511,000000,8.08,8.5,7.98,8.2,71684,0
+ORMP.US,D,20170512,000000,8.28,8.5,8.22,8.29,34634,0
+ORMP.US,D,20170515,000000,8.4,8.45,8.1882,8.19,38404,0
+ORMP.US,D,20170516,000000,8.32,8.32,8.14,8.2,18642,0
+ORMP.US,D,20170517,000000,8.05,8.21,7.8664,7.8899,21195,0
+ORMP.US,D,20170518,000000,7.89,8.265,7.88,8.24,64934,0
+ORMP.US,D,20170519,000000,8.2,8.4806,8.2,8.48,57533,0
+ORMP.US,D,20170522,000000,8.5,8.643,8.31,8.38,94925,0
+ORMP.US,D,20170523,000000,8.72,8.72,8.511,8.58,68241,0
+ORMP.US,D,20170524,000000,8.35,8.45,8.31,8.39,29781,0
+ORMP.US,D,20170525,000000,8.24,8.3,8.1081,8.15,31219,0
+ORMP.US,D,20170526,000000,8.16,8.36,8.12,8.18,23979,0
+ORMP.US,D,20170530,000000,8.12,8.21,7.8,8.1,38262,0
+ORMP.US,D,20170531,000000,8.02,8.2,8.02,8.15,8502,0
+ORMP.US,D,20170601,000000,8.17,8.59,8.01,8.58,37702,0
+ORMP.US,D,20170602,000000,8.58,8.58,8.37,8.39,23563,0
+ORMP.US,D,20170605,000000,8.43,8.5,8.011,8.03,44506,0
+ORMP.US,D,20170606,000000,8.01,8.42,7.95,8.16,55724,0
+ORMP.US,D,20170607,000000,8.1523,8.24,8.11,8.16,11566,0
+ORMP.US,D,20170608,000000,8.11,8.71,7.62,7.67,155020,0
+ORMP.US,D,20170609,000000,7.71,8.03,7.56,7.77,57697,0
+ORMP.US,D,20170612,000000,7.6,7.85,7.52,7.73,52511,0
+ORMP.US,D,20170613,000000,7.81,7.81,7.55,7.55,45828,0
+ORMP.US,D,20170614,000000,7.55,7.55,7.08,7.27,101753,0
+ORMP.US,D,20170615,000000,7.25,7.4999,7.24,7.45,32062,0
+ORMP.US,D,20170616,000000,7.44,7.68,7.2501,7.44,26364,0
+ORMP.US,D,20170619,000000,7.44,7.64,7.401,7.63,24624,0
+ORMP.US,D,20170620,000000,7.61,7.6304,7.26,7.56,19400,0
+ORMP.US,D,20170621,000000,7.5,7.6,7.3808,7.543,11956,0
+ORMP.US,D,20170622,000000,7.6,7.77,7.33,7.34,22488,0
+ORMP.US,D,20170623,000000,7.4212,7.45,7.3182,7.44,13674,0
+ORMP.US,D,20170626,000000,7.37,7.6,7.37,7.41,35658,0
+ORMP.US,D,20170627,000000,8.11,8.5,7.48,7.93,66623,0
+ORMP.US,D,20170628,000000,7.83,8.1,7.61,7.85,16300,0
+ORMP.US,D,20170629,000000,7.92,7.92,7.5001,7.63,20891,0
+ORMP.US,D,20170630,000000,7.6,7.9332,7.6,7.77,9312,0
+ORMP.US,D,20170703,000000,7.89,7.89,7.5,7.68,18349,0
+ORMP.US,D,20170705,000000,7.61,8.49,7.61,8.33,75091,0
+ORMP.US,D,20170706,000000,8,8.32,8,8.06,46252,0
+ORMP.US,D,20170707,000000,8,8.26,8,8.1854,28149,0
+ORMP.US,D,20170710,000000,8.17,8.2999,8.1692,8.2999,10240,0
+ORMP.US,D,20170711,000000,8.4,8.7,8.32,8.5,42593,0
+ORMP.US,D,20170712,000000,8.63,8.63,8.25,8.35,39120,0
+ORMP.US,D,20170713,000000,8.23,8.38,8.21,8.26,16878,0
+ORMP.US,D,20170714,000000,8.26,8.41,8.22,8.4,3864,0
+ORMP.US,D,20170717,000000,8.39,8.4,8.09,8.27,23135,0
+ORMP.US,D,20170718,000000,8.44,8.54,8.21,8.53,25141,0
+ORMP.US,D,20170719,000000,8.56,8.63,8.4246,8.57,20934,0
+ORMP.US,D,20170720,000000,8.63,8.63,8.52,8.58,21575,0
+ORMP.US,D,20170721,000000,8.57,8.5804,8.26,8.55,18706,0
+ORMP.US,D,20170724,000000,8.55,9.17,8.5,8.67,124259,0
+ORMP.US,D,20170725,000000,8.606,8.776,8.38,8.5573,42688,0
+ORMP.US,D,20170726,000000,8.48,8.61,8.26,8.27,21336,0
+ORMP.US,D,20170727,000000,8.3411,8.366,8.15,8.2,21544,0
+ORMP.US,D,20170728,000000,8.17,8.2,8,8.16,13939,0
+ORMP.US,D,20170731,000000,8.24,8.3,8.02,8.07,24725,0
+ORMP.US,D,20170801,000000,8.0291,8.2,8.02,8.16,15577,0
+ORMP.US,D,20170802,000000,8.23,8.23,8.07,8.09,13543,0
+ORMP.US,D,20170803,000000,8.15,8.18,8.01,8.03,18775,0
+ORMP.US,D,20170804,000000,8.0191,8.19,8.01,8.04,10020,0
+ORMP.US,D,20170807,000000,8.07,8.25,8.05,8.06,33716,0
+ORMP.US,D,20170808,000000,8.051,8.13,7.75,7.8157,37770,0
+ORMP.US,D,20170809,000000,7.82,8.05,7.65,7.81,23825,0
+ORMP.US,D,20170810,000000,7.85,8.0034,7.6826,7.8,27570,0
+ORMP.US,D,20170811,000000,7.73,7.9,7.7,7.74,7854,0
+ORMP.US,D,20170814,000000,7.7,8,7.64,7.86,14880,0
+ORMP.US,D,20170815,000000,7.635,8.05,7.635,8,12876,0
+ORMP.US,D,20170816,000000,8.07,8.48,7.92,8.2,75774,0
+ORMP.US,D,20170817,000000,8.1278,8.3476,8.0562,8.16,28053,0
+ORMP.US,D,20170818,000000,8.16,8.18,8.0772,8.11,11521,0
+ORMP.US,D,20170821,000000,8.08,8.25,8.08,8.22,20951,0
+ORMP.US,D,20170822,000000,8.2,8.22,8.025,8.16,8217,0
+ORMP.US,D,20170823,000000,8.11,8.11,7.98,8.06,13230,0
+ORMP.US,D,20170824,000000,8.13,8.2,7.9001,8.09,16362,0
+ORMP.US,D,20170825,000000,8.05,8.15,7.91,7.96,10800,0
+ORMP.US,D,20170828,000000,7.96,8.25,7.96,8.1131,18706,0
+ORMP.US,D,20170829,000000,8.01,8.25,8.01,8.07,10761,0
+ORMP.US,D,20170830,000000,8.11,8.19,8.06,8.18,22068,0
+ORMP.US,D,20170831,000000,8.2111,8.85,8.2,8.65,212813,0
+ORMP.US,D,20170901,000000,8.8,8.85,8.35,8.39,58688,0
+ORMP.US,D,20170905,000000,9,9.078,8.191,8.87,197093,0
+ORMP.US,D,20170906,000000,8.9,9.7399,8.77,9.3594,264568,0
+ORMP.US,D,20170907,000000,9.7,10,9.32,9.4,548409,0
+ORMP.US,D,20170908,000000,9.2,9.2,8.97,9.01,168861,0
+ORMP.US,D,20170911,000000,8.5,9.13,8.26,8.95,198146,0
+ORMP.US,D,20170912,000000,8.88,8.899,8.66,8.78,38606,0
+ORMP.US,D,20170913,000000,8.83,8.97,8.65,8.94,33595,0
+ORMP.US,D,20170914,000000,8.92,9.39,8.75,9.25,89306,0
+ORMP.US,D,20170915,000000,9.24,9.439,9.115,9.37,53494,0
+ORMP.US,D,20170918,000000,9.38,9.7,9.38,9.6,83254,0
+ORMP.US,D,20170919,000000,9.7,9.8,9.52,9.61,139592,0
+ORMP.US,D,20170920,000000,9.6,9.6391,9.461,9.52,29365,0
+ORMP.US,D,20170921,000000,9.54,9.6,9.3276,9.5,13358,0
+ORMP.US,D,20170922,000000,9.55,10.87,9.5462,10.71,148249,0
+ORMP.US,D,20170925,000000,11.15,11.19,10.74,10.78,194937,0
+ORMP.US,D,20170926,000000,10.79,10.8399,10.32,10.62,102827,0
+ORMP.US,D,20170927,000000,10.6,10.6,10.37,10.53,34082,0
+ORMP.US,D,20170928,000000,10.4,10.4,10.03,10.21,84328,0
+ORMP.US,D,20170929,000000,10.2,10.29,9.78,9.88,50420,0
+ORMP.US,D,20171002,000000,9.89,10.51,9.84,10.14,45130,0
+ORMP.US,D,20171003,000000,10.08,10.259,9.95,10.08,76413,0
+ORMP.US,D,20171004,000000,10.11,10.2,10.01,10.02,41018,0
+ORMP.US,D,20171005,000000,10,11.11,10,11.1072,114053,0
+ORMP.US,D,20171006,000000,11.1,11.3,10.82,11.09,134328,0
+ORMP.US,D,20171009,000000,11.1,11.34,10.89,10.94,89022,0
+ORMP.US,D,20171010,000000,10.93,11.04,10.6,10.73,30169,0
+ORMP.US,D,20171011,000000,10.63,11.34,10.63,11.15,50854,0
+ORMP.US,D,20171012,000000,11.23,11.26,10.87,10.9,39270,0
+ORMP.US,D,20171013,000000,10.88,11.19,10.68,10.7899,19529,0
+ORMP.US,D,20171016,000000,10.49,10.79,10.3,10.68,80921,0
+ORMP.US,D,20171017,000000,10.65,10.94,10.6,10.86,20682,0
+ORMP.US,D,20171018,000000,10.8464,10.96,10.8,10.82,21875,0
+ORMP.US,D,20171019,000000,10.72,10.85,10.4486,10.62,32250,0
+ORMP.US,D,20171020,000000,10.71,10.83,10.61,10.78,7822,0
+ORMP.US,D,20171023,000000,10.9,10.97,10.49,10.6,29259,0
+ORMP.US,D,20171024,000000,10.8,10.8,10.301,10.63,26346,0
+ORMP.US,D,20171025,000000,10.54,10.54,10.11,10.2,52735,0
+ORMP.US,D,20171026,000000,10.28,10.37,9.83,9.85,65075,0
+ORMP.US,D,20171027,000000,9.8088,9.963,9.53,9.62,38635,0
+ORMP.US,D,20171030,000000,9.7,9.9594,9.63,9.94,41445,0
+ORMP.US,D,20171031,000000,10,10.38,9.76,9.92,26047,0
+ORMP.US,D,20171101,000000,9.96,9.96,9.475,9.48,34222,0
+ORMP.US,D,20171102,000000,9.47,9.65,9.25,9.39,71417,0
+ORMP.US,D,20171103,000000,9.39,9.74,9.14,9.56,35213,0
+ORMP.US,D,20171106,000000,9.56,9.59,9.29,9.47,31082,0
+ORMP.US,D,20171107,000000,9.5,9.5,9.33,9.39,13317,0
+ORMP.US,D,20171108,000000,9.39,9.485,9.33,9.36,30249,0
+ORMP.US,D,20171109,000000,9.29,9.39,9.29,9.37,26428,0
+ORMP.US,D,20171110,000000,9.33,9.3487,9.02,9.05,28207,0
+ORMP.US,D,20171113,000000,9.1,9.21,9.02,9.2,23093,0
+ORMP.US,D,20171114,000000,9.2,9.54,9.2,9.39,31463,0
+ORMP.US,D,20171115,000000,9.3336,9.3336,9.01,9.15,34636,0
+ORMP.US,D,20171116,000000,9.26,9.47,9.17,9.31,30605,0
+ORMP.US,D,20171117,000000,9.3,9.3,9.01,9.08,22675,0
+ORMP.US,D,20171120,000000,9.24,9.24,9.071,9.11,26993,0
+ORMP.US,D,20171121,000000,9.11,9.1603,9.02,9.05,24450,0
+ORMP.US,D,20171122,000000,9.11,9.5,9.11,9.41,31020,0
+ORMP.US,D,20171124,000000,9.52,9.71,9.52,9.56,29754,0
+ORMP.US,D,20171127,000000,9.5,9.741,9.4,9.5075,74205,0
+ORMP.US,D,20171128,000000,9.67,9.67,9.39,9.46,8934,0
+ORMP.US,D,20171129,000000,9.41,9.47,9.1,9.11,15762,0
+ORMP.US,D,20171130,000000,9.07,9.2071,9.07,9.14,13916,0
+ORMP.US,D,20171201,000000,9.1,9.18,9,9,106471,0
+ORMP.US,D,20171204,000000,9.08,9.18,8.7,8.71,72258,0
+ORMP.US,D,20171205,000000,8.71,8.835,7.53,7.945,240448,0
+ORMP.US,D,20171206,000000,7.88,8.35,7.56,8.06,48533,0
+ORMP.US,D,20171207,000000,8.2,8.94,8.092,8.82,51253,0
+ORMP.US,D,20171208,000000,8.77,8.965,8.08,8.54,51989,0
+ORMP.US,D,20171211,000000,8.32,8.99,8.32,8.94,59656,0
+ORMP.US,D,20171212,000000,8.93,8.93,8.45,8.77,26773,0
+ORMP.US,D,20171213,000000,8.7,8.7,8.46,8.61,29745,0
+ORMP.US,D,20171214,000000,8.55,8.74,8.55,8.72,12181,0
+ORMP.US,D,20171215,000000,8.73,8.9,8.61,8.62,20781,0
+ORMP.US,D,20171218,000000,8.38,8.95,8.38,8.54,33415,0
+ORMP.US,D,20171219,000000,8.6,8.88,8.6,8.64,10053,0
+ORMP.US,D,20171220,000000,8.75,8.75,8.42,8.45,58157,0
+ORMP.US,D,20171221,000000,8.41,9.135,8.41,9,96480,0
+ORMP.US,D,20171222,000000,9,9.41,8.685,9.11,46548,0
+ORMP.US,D,20171226,000000,9.37,9.41,9.08,9.28,36290,0
+ORMP.US,D,20171227,000000,9.3,9.4,9.12,9.18,30227,0
+ORMP.US,D,20171228,000000,9.26,9.48,9.04,9.29,69948,0
+ORMP.US,D,20171229,000000,9.3,9.3,8.9,9,39424,0
+ORMP.US,D,20180102,000000,9.09,9.2207,9.001,9.14,20087,0
+ORMP.US,D,20180103,000000,9.19,9.19,9,9.12,19444,0
+ORMP.US,D,20180104,000000,9.09,9.15,8.6001,9,64273,0
+ORMP.US,D,20180105,000000,9.03,9.24,8.76,8.83,22420,0
+ORMP.US,D,20180108,000000,8.88,9.06,8.8095,8.895,18232,0
+ORMP.US,D,20180109,000000,8.99,9.01,8.705,8.94,21317,0
+ORMP.US,D,20180110,000000,8.83,8.96,8.67,8.7,40329,0
+ORMP.US,D,20180111,000000,8.65,9.03,8.64,8.81,23900,0
+ORMP.US,D,20180112,000000,8.82,8.87,8.68,8.7,18246,0
+ORMP.US,D,20180116,000000,8.71,8.75,8.3076,8.34,40931,0
+ORMP.US,D,20180117,000000,8.32,8.45,8.21,8.42,20258,0
+ORMP.US,D,20180118,000000,8.41,8.64,8.26,8.36,33347,0
+ORMP.US,D,20180119,000000,8.43,8.6509,8.34,8.38,16984,0
+ORMP.US,D,20180122,000000,8.5,8.98,8.36,8.59,48721,0
+ORMP.US,D,20180123,000000,8.51,8.5125,8.05,8.15,83757,0
+ORMP.US,D,20180124,000000,8.25,8.28,7.26,7.47,200867,0
+ORMP.US,D,20180125,000000,7.92,8.4,7.72,8.33,99634,0
+ORMP.US,D,20180126,000000,8.43,8.43,8.03,8.34,30572,0
+ORMP.US,D,20180129,000000,8.39,8.5,8.01,8.16,29801,0
+ORMP.US,D,20180130,000000,8.13,8.25,8,8.07,20866,0
+ORMP.US,D,20180131,000000,8.19,8.19,8.05,8.14,21861,0
+ORMP.US,D,20180201,000000,8.04,8.23,7.75,7.86,23578,0
+ORMP.US,D,20180202,000000,7.88,7.98,7.66,7.98,34577,0
+ORMP.US,D,20180205,000000,7.89,7.95,7.52,7.55,23154,0
+ORMP.US,D,20180206,000000,7.48,7.96,7.4,7.9,40773,0
+ORMP.US,D,20180207,000000,8.02,8.03,7.69,8.03,27985,0
+ORMP.US,D,20180208,000000,7.75,8,7.73,7.84,14681,0
+ORMP.US,D,20180209,000000,7.7395,7.95,7.56,7.72,27906,0
+ORMP.US,D,20180212,000000,7.58,7.95,7.56,7.71,16119,0
+ORMP.US,D,20180213,000000,7.59,7.7903,7.55,7.7,6432,0
+ORMP.US,D,20180214,000000,7.54,7.64,7.5,7.61,40107,0
+ORMP.US,D,20180215,000000,7.67,7.75,7.55,7.62,10287,0
+ORMP.US,D,20180216,000000,7.69,7.775,7.6,7.6,9218,0
+ORMP.US,D,20180220,000000,7.51,7.54,7.301,7.31,27516,0
+ORMP.US,D,20180221,000000,7.32,7.44,7.32,7.38,41484,0
+ORMP.US,D,20180222,000000,7.38,7.54,7.34,7.37,34802,0
+ORMP.US,D,20180223,000000,7.36,7.45,7.36,7.4,18750,0
+ORMP.US,D,20180226,000000,7.37,7.4105,7.28,7.33,17195,0
+ORMP.US,D,20180227,000000,7.31,7.31,7.14,7.25,33585,0
+ORMP.US,D,20180228,000000,7.26,7.29,7.14,7.25,9932,0
+ORMP.US,D,20180301,000000,7.24,7.3,7.07,7.13,25384,0
+ORMP.US,D,20180302,000000,7.06,7.24,7.031,7.23,8904,0
+ORMP.US,D,20180305,000000,7.15,7.2925,7.09,7.23,15606,0
+ORMP.US,D,20180306,000000,7.3,7.4299,7.16,7.22,10447,0
+ORMP.US,D,20180307,000000,7.2,7.2,7.03,7.1,9185,0
+ORMP.US,D,20180308,000000,7.1,7.2,7.0606,7.18,12338,0
+ORMP.US,D,20180309,000000,7.19,7.2629,7.18,7.19,26791,0
+ORMP.US,D,20180312,000000,7.28,7.29,7.14,7.265,11688,0
+ORMP.US,D,20180313,000000,7.25,7.39,7.14,7.25,20439,0
+ORMP.US,D,20180314,000000,7.27,7.27,7.15,7.17,7084,0
+ORMP.US,D,20180315,000000,7.16,7.19,7.0815,7.19,4446,0
+ORMP.US,D,20180316,000000,7.13,7.1998,7.06,7.06,6887,0
+ORMP.US,D,20180319,000000,7.09,7.09,6.8,7.02,26897,0
+ORMP.US,D,20180320,000000,6.98,7.11,6.9008,7.07,18834,0
+ORMP.US,D,20180321,000000,7.11,7.15,7.0001,7.03,13002,0
+ORMP.US,D,20180322,000000,7,7.08,7,7.07,8355,0
+ORMP.US,D,20180323,000000,7.05,7.06,6.794,6.82,42270,0
+ORMP.US,D,20180326,000000,6.83,7.04,6.83,6.84,26868,0
+ORMP.US,D,20180327,000000,6.89,6.9,6.54,6.73,33059,0
+ORMP.US,D,20180328,000000,6.75,6.8,6.56,6.66,47575,0
+ORMP.US,D,20180329,000000,6.65,6.78,6.51,6.51,20817,0
+ORMP.US,D,20180402,000000,6.51,6.59,6.33,6.37,14281,0
+ORMP.US,D,20180403,000000,6.43,6.43,6.2,6.38,15679,0
+ORMP.US,D,20180404,000000,6.32,6.5699,6.15,6.5,30953,0
+ORMP.US,D,20180405,000000,6.84,7.15,6.84,7.15,30959,0
+ORMP.US,D,20180406,000000,7.15,7.15,6.887,7.05,6896,0
+ORMP.US,D,20180409,000000,7.11,7.56,6.99,7.56,33296,0
+ORMP.US,D,20180410,000000,7.56,7.64,7.51,7.64,21667,0
+ORMP.US,D,20180411,000000,7.56,7.56,7.491,7.56,12125,0
+ORMP.US,D,20180412,000000,7.48,7.63,7.37,7.63,6213,0
+ORMP.US,D,20180413,000000,7.59,7.6145,7.26,7.27,9991,0
+ORMP.US,D,20180416,000000,7.27,7.5052,7.08,7.21,18279,0
+ORMP.US,D,20180417,000000,7.24,7.4,7.14,7.26,18033,0
+ORMP.US,D,20180418,000000,7.33,7.489,7.27,7.38,7226,0
+ORMP.US,D,20180419,000000,7.32,7.48,7.03,7.04,12616,0
+ORMP.US,D,20180420,000000,6.89,7.38,6.89,7.38,8486,0
+ORMP.US,D,20180423,000000,7.68,7.68,7.41,7.55,17451,0
+ORMP.US,D,20180424,000000,7.58,7.86,7.33,7.66,45718,0
+ORMP.US,D,20180425,000000,7.72,7.72,7.51,7.51,11777,0
+ORMP.US,D,20180426,000000,7.5,7.5,7.3,7.39,7593,0
+ORMP.US,D,20180427,000000,7.44,7.45,7.32,7.32,4982,0
+ORMP.US,D,20180430,000000,7.27,7.283,6.75,6.75,27782,0
+ORMP.US,D,20180501,000000,6.72,6.89,6.618,6.89,7785,0
+ORMP.US,D,20180502,000000,6.89,6.89,6.55,6.62,23524,0
+ORMP.US,D,20180503,000000,6.61,6.7,6.286,6.7,27723,0
+ORMP.US,D,20180504,000000,6.7891,6.81,6.58,6.6,10330,0
+ORMP.US,D,20180507,000000,6.59,6.59,6.39,6.48,21973,0
+ORMP.US,D,20180508,000000,6.47,6.47,6.24,6.29,30197,0
+ORMP.US,D,20180509,000000,6.25,6.5196,6.21,6.42,12884,0
+ORMP.US,D,20180510,000000,6.51,6.58,6.4751,6.49,18759,0
+ORMP.US,D,20180511,000000,6.53,7.06,6.51,6.98,26764,0
+ORMP.US,D,20180514,000000,6.93,6.93,6.7,6.81,16772,0
+ORMP.US,D,20180515,000000,6.75,6.87,6.5231,6.74,7649,0
+ORMP.US,D,20180516,000000,6.7,6.9291,6.69,6.9,7457,0
+ORMP.US,D,20180517,000000,6.95,7.1404,6.9,7.08,11232,0
+ORMP.US,D,20180518,000000,7.14,7.62,7.14,7.56,40413,0
+ORMP.US,D,20180521,000000,7.68,7.789,7.33,7.39,38340,0
+ORMP.US,D,20180522,000000,7.46,7.73,7.3978,7.48,15806,0
+ORMP.US,D,20180523,000000,7.5235,7.5235,7.2935,7.43,12697,0
+ORMP.US,D,20180524,000000,7.4,7.4,7.3,7.33,16815,0
+ORMP.US,D,20180525,000000,7.43,7.45,7.31,7.31,5674,0
+ORMP.US,D,20180529,000000,7.3,7.3,7,7.11,12877,0
+ORMP.US,D,20180530,000000,7.2,8.59,7.2,8.22,163928,0
+ORMP.US,D,20180531,000000,8.26,8.38,7.85,7.91,42426,0
+ORMP.US,D,20180601,000000,7.98,8.0276,7.9,7.99,15551,0
+ORMP.US,D,20180604,000000,7.97,8.07,7.72,7.76,27848,0
+ORMP.US,D,20180605,000000,7.81,7.94,7.66,7.78,18840,0
+ORMP.US,D,20180606,000000,7.81,7.85,7.65,7.8,19543,0
+ORMP.US,D,20180607,000000,7.86,7.95,7.49,7.6,28263,0
+ORMP.US,D,20180608,000000,7.65,7.8154,7.65,7.735,6227,0
+ORMP.US,D,20180611,000000,7.7,7.7,7.51,7.51,6571,0
+ORMP.US,D,20180612,000000,7.47,7.59,7.3901,7.555,18966,0
+ORMP.US,D,20180613,000000,7.51,7.65,7.13,7.2,20419,0
+ORMP.US,D,20180614,000000,7.22,7.5,7.19,7.21,17181,0
+ORMP.US,D,20180615,000000,7.1766,7.3,7,7,37967,0
+ORMP.US,D,20180618,000000,7,7.35,7,7.33,13998,0
+ORMP.US,D,20180619,000000,7.35,7.8,7.22,7.69,54724,0
+ORMP.US,D,20180620,000000,7.83,7.84,7.4265,7.49,34439,0
+ORMP.US,D,20180621,000000,7.37,7.57,7.33,7.57,11038,0
+ORMP.US,D,20180622,000000,7.44,7.68,7.35,7.67,43503,0
+ORMP.US,D,20180625,000000,7.36,7.5408,7.22,7.49,28770,0
+ORMP.US,D,20180626,000000,7.39,7.61,7.29,7.47,15373,0
+ORMP.US,D,20180627,000000,7.45,7.49,7.25,7.34,17650,0
+ORMP.US,D,20180628,000000,7.25,7.61,7.1381,7.37,29338,0
+ORMP.US,D,20180629,000000,7.5,7.5,7.1,7.43,14503,0
+ORMP.US,D,20180702,000000,7.29,7.29,7.11,7.11,12432,0
+ORMP.US,D,20180703,000000,6.5,6.55,6.365,6.48,234623,0
+ORMP.US,D,20180705,000000,6.46,6.4899,6.25,6.25,95517,0
+ORMP.US,D,20180706,000000,6.25,6.3904,6.2,6.26,84350,0
+ORMP.US,D,20180709,000000,6.26,6.3808,6.06,6.09,70840,0
+ORMP.US,D,20180710,000000,6.09,6.09,5.95,6,43331,0
+ORMP.US,D,20180711,000000,6,6.09,5.851,5.95,59041,0
+ORMP.US,D,20180712,000000,6,6.0499,5.91,5.99,54546,0
+ORMP.US,D,20180713,000000,5.96,6.02,5.87,5.98,30399,0
+ORMP.US,D,20180716,000000,5.99,5.99,5.57,5.68,61952,0
+ORMP.US,D,20180717,000000,5.7,5.8875,5.61,5.69,59468,0
+ORMP.US,D,20180718,000000,5.8,5.91,5.6191,5.67,55669,0
+ORMP.US,D,20180719,000000,5.79,5.79,5.421,5.49,66807,0
+ORMP.US,D,20180720,000000,5.59,5.69,5.57,5.62,38093,0
+ORMP.US,D,20180723,000000,5.74,5.8937,5.44,5.49,78149,0
+ORMP.US,D,20180724,000000,5.79,5.8399,5.43,5.44,92136,0
+ORMP.US,D,20180725,000000,5.46,5.58,5.42,5.45,32177,0
+ORMP.US,D,20180726,000000,5.47,5.55,5.38,5.38,20689,0
+ORMP.US,D,20180727,000000,5.39,5.39,5.3,5.36,18767,0
+ORMP.US,D,20180730,000000,5.42,5.7,5.42,5.56,44304,0
+ORMP.US,D,20180731,000000,5.58,5.5999,5.2701,5.34,41016,0
+ORMP.US,D,20180801,000000,5.4,5.4,5.25,5.3,42396,0
+ORMP.US,D,20180802,000000,5.26,5.31,5.25,5.26,32986,0
+ORMP.US,D,20180803,000000,5.27,5.36,5,5.11,113127,0
+ORMP.US,D,20180806,000000,5.12,5.2854,4.98,5,50258,0
+ORMP.US,D,20180807,000000,4.99,5.03,4.91,4.94,93568,0
+ORMP.US,D,20180808,000000,4.92,5.04,4.81,4.91,95449,0
+ORMP.US,D,20180809,000000,4.9,5.08,4.8,4.89,72023,0
+ORMP.US,D,20180810,000000,4.8,4.8,4.6999,4.78,75601,0
+ORMP.US,D,20180813,000000,4.85,5.0191,4.81,4.9,52605,0
+ORMP.US,D,20180814,000000,4.9,5.08,4.88,5,37752,0
+ORMP.US,D,20180815,000000,4.93,4.94,4.71,4.76,26466,0
+ORMP.US,D,20180816,000000,4.76,4.82,4.66,4.76,22733,0
+ORMP.US,D,20180817,000000,4.7135,4.81,4.68,4.73,9773,0
+ORMP.US,D,20180820,000000,4.75,4.8,4.68,4.8,17595,0
+ORMP.US,D,20180821,000000,4.8,4.891,4.64,4.68,57207,0
+ORMP.US,D,20180822,000000,4.7,4.825,4.65,4.66,45378,0
+ORMP.US,D,20180823,000000,4.67,4.71,4.6,4.645,21958,0
+ORMP.US,D,20180824,000000,4.63,4.79,4.6,4.6791,31394,0
+ORMP.US,D,20180827,000000,4.75,4.96,4.7241,4.8,75206,0
+ORMP.US,D,20180828,000000,4.8,4.8112,4.65,4.75,17024,0
+ORMP.US,D,20180829,000000,4.72,4.77,4.65,4.71,9866,0
+ORMP.US,D,20180830,000000,4.65,4.7757,4.65,4.76,24631,0
+ORMP.US,D,20180831,000000,4.7451,4.99,4.7348,4.95,17493,0
+ORMP.US,D,20180904,000000,5,5.3189,5,5.15,92016,0
+ORMP.US,D,20180905,000000,5.16,5.19,5.07,5.12,45128,0
+ORMP.US,D,20180906,000000,5.11,5.2,4.95,4.95,34700,0
+ORMP.US,D,20180907,000000,5,5.01,4.95,4.98,17251,0
+ORMP.US,D,20180910,000000,4.99,5.0282,4.92,5.02,12844,0
+ORMP.US,D,20180911,000000,5.01,5.015,4.9,4.95,36729,0
+ORMP.US,D,20180912,000000,4.95,4.98,4.86,4.98,13208,0
+ORMP.US,D,20180913,000000,4.95,4.99,4.95,4.95,12116,0
+ORMP.US,D,20180914,000000,4.96,5,4.95,4.9565,16468,0
+ORMP.US,D,20180917,000000,4.95,5.05,4.7,4.84,102390,0
+ORMP.US,D,20180918,000000,4.84,4.98,4.7428,4.76,10869,0
+ORMP.US,D,20180919,000000,4.9,4.9782,4.7,4.74,11324,0
+ORMP.US,D,20180920,000000,4.7904,4.89,4.65,4.85,26385,0
+ORMP.US,D,20180921,000000,4.9,4.95,4.78,4.89,19094,0
+ORMP.US,D,20180924,000000,4.86,4.86,4.76,4.79,10244,0
+ORMP.US,D,20180925,000000,4.82,4.84,4.69,4.69,8711,0
+ORMP.US,D,20180926,000000,4.74,4.88,4.7238,4.84,11942,0
+ORMP.US,D,20180927,000000,4.82,4.8903,4.77,4.77,18191,0
+ORMP.US,D,20180928,000000,4.82,4.9499,4.82,4.87,20672,0
+ORMP.US,D,20181001,000000,4.86,4.93,4.7974,4.85,16803,0
+ORMP.US,D,20181002,000000,4.8,4.827,4.7,4.7319,10424,0
+ORMP.US,D,20181003,000000,4.75,4.85,4.73,4.84,11911,0
+ORMP.US,D,20181004,000000,4.77,4.99,4.77,4.94,22870,0
+ORMP.US,D,20181005,000000,4.97,4.97,4.85,4.9079,27250,0
+ORMP.US,D,20181008,000000,4.87,4.9,4.7,4.7,30842,0
+ORMP.US,D,20181009,000000,4.68,4.79,4.655,4.655,36165,0
+ORMP.US,D,20181010,000000,4.65,4.6933,4.265,4.28,87948,0
+ORMP.US,D,20181011,000000,4.32,4.45,4.22,4.38,28461,0
+ORMP.US,D,20181012,000000,4.42,4.52,4.37,4.39,56762,0
+ORMP.US,D,20181015,000000,4.4,4.61,4.31,4.47,22165,0
+ORMP.US,D,20181016,000000,4.15,4.44,4.15,4.32,38008,0
+ORMP.US,D,20181017,000000,4.33,4.3543,4.2,4.25,26340,0
+ORMP.US,D,20181018,000000,4.25,4.32,4.25,4.32,11828,0
+ORMP.US,D,20181019,000000,4.31,4.4,4.25,4.27,11351,0
+ORMP.US,D,20181022,000000,4.25,4.26,4.07,4.21,39886,0
+ORMP.US,D,20181023,000000,4.18,4.32,4.1,4.26,27205,0
+ORMP.US,D,20181024,000000,4.2614,4.29,4.16,4.25,11294,0
+ORMP.US,D,20181025,000000,4.23,4.38,4.2,4.29,12193,0
+ORMP.US,D,20181026,000000,4.25,4.295,4.15,4.17,48796,0
+ORMP.US,D,20181029,000000,4.17,4.32,4.11,4.15,55033,0
+ORMP.US,D,20181030,000000,4.14,4.25,4.12,4.14,19977,0
+ORMP.US,D,20181031,000000,4.12,4.23,4.12,4.22,18519,0
+ORMP.US,D,20181101,000000,4.27,4.6733,4.268,4.64,17425,0
+ORMP.US,D,20181102,000000,4.65,4.6945,4.52,4.52,18123,0
+ORMP.US,D,20181105,000000,4.47,4.55,4.3601,4.43,8309,0
+ORMP.US,D,20181106,000000,4.333,4.5,4.32,4.5,6944,0
+ORMP.US,D,20181107,000000,4.47,4.47,4.18,4.224,58939,0
+ORMP.US,D,20181108,000000,4.23,4.27,4.23,4.265,18152,0
+ORMP.US,D,20181109,000000,4.2599,4.2599,4.2009,4.25,4287,0
+ORMP.US,D,20181112,000000,4.21,4.26,4,4.07,29287,0
+ORMP.US,D,20181113,000000,4.06,4.129,3.91,4.03,22811,0
+ORMP.US,D,20181114,000000,4.0199,4.09,3.96,4.09,29825,0
+ORMP.US,D,20181115,000000,4.05,4.09,3.9812,4.09,19508,0
+ORMP.US,D,20181116,000000,4.07,4.2,3.98,4.06,28959,0
+ORMP.US,D,20181119,000000,4.09,4.25,4.04,4.13,26604,0
+ORMP.US,D,20181120,000000,4.05,4.15,3.92,4.14,18834,0
+ORMP.US,D,20181121,000000,4.03,4.1999,3.98,4.13,13229,0
+ORMP.US,D,20181123,000000,4.11,4.23,4.08,4.09,1639,0
+ORMP.US,D,20181126,000000,4.04,4.13,3.97,3.98,29606,0
+ORMP.US,D,20181127,000000,3.96,4.025,3.94,3.95,11700,0
+ORMP.US,D,20181128,000000,3.99,4.1,3.9592,4.03,32375,0
+ORMP.US,D,20181129,000000,4.1,4.1,3.95,4.1,21523,0
+ORMP.US,D,20181130,000000,4.09,4.1,3.96,4.08,26177,0
+ORMP.US,D,20181203,000000,4.11,4.5,4.0904,4.35,41875,0
+ORMP.US,D,20181204,000000,4.4,4.43,4.2,4.24,11712,0
+ORMP.US,D,20181206,000000,4.23,4.23,4.051,4.09,45569,0
+ORMP.US,D,20181207,000000,4.04,4.1,4.01,4.04,18976,0
+ORMP.US,D,20181210,000000,4.05,4.08,4,4.08,11916,0
+ORMP.US,D,20181211,000000,4.09,4.14,4,4.01,18683,0
+ORMP.US,D,20181212,000000,4.02,4.1299,4,4.02,33559,0
+ORMP.US,D,20181213,000000,4.06,4.08,3.94,4,43318,0
+ORMP.US,D,20181214,000000,3.9766,3.9801,3.9001,3.92,36525,0
+ORMP.US,D,20181217,000000,3.84,4.0598,3.81,3.88,39354,0
+ORMP.US,D,20181218,000000,3.9,3.9,3.76,3.84,39424,0
+ORMP.US,D,20181219,000000,3.82,3.9,3.72,3.77,57764,0
+ORMP.US,D,20181220,000000,3.74,3.82,3.65,3.715,38397,0
+ORMP.US,D,20181221,000000,3.8,3.8,3.5273,3.61,53391,0
+ORMP.US,D,20181224,000000,3.51,3.5192,3.13,3.15,134682,0
+ORMP.US,D,20181226,000000,3.05,3.29,3.0252,3.12,52809,0
+ORMP.US,D,20181227,000000,3.06,3.15,3.02,3.12,37551,0
+ORMP.US,D,20181228,000000,3.11,3.11,2.97,3.08,64503,0
+ORMP.US,D,20181231,000000,3.07,3.07,2.99,3,60084,0
+ORMP.US,D,20190102,000000,3,3.45,3,3.36,71625,0
+ORMP.US,D,20190103,000000,3.36,3.5699,3.35,3.35,23907,0
+ORMP.US,D,20190104,000000,3.38,3.53,3.3749,3.51,10086,0
+ORMP.US,D,20190107,000000,3.46,3.56,3.46,3.54,7989,0
+ORMP.US,D,20190108,000000,3.54,3.6,3.5,3.5,24328,0
+ORMP.US,D,20190109,000000,3.53,3.6,3.455,3.47,23535,0
+ORMP.US,D,20190110,000000,3.5,3.53,3.36,3.44,27219,0
+ORMP.US,D,20190111,000000,3.42,3.6,3.4,3.4,23855,0
+ORMP.US,D,20190114,000000,3.4,3.4599,3.37,3.37,5720,0
+ORMP.US,D,20190115,000000,3.38,3.49,3.3,3.42,18289,0
+ORMP.US,D,20190116,000000,3.42,3.65,3.33,3.43,85243,0
+ORMP.US,D,20190117,000000,3.43,3.55,3.41,3.43,21875,0
+ORMP.US,D,20190118,000000,3.49,3.5,3.35,3.41,15634,0
+ORMP.US,D,20190122,000000,3.43,3.58,3.34,3.395,40280,0
+ORMP.US,D,20190123,000000,3.4,3.52,3.37,3.46,21128,0
+ORMP.US,D,20190124,000000,3.43,3.57,3.42,3.5,34698,0
+ORMP.US,D,20190125,000000,3.52,3.52,3.43,3.48,16731,0
+ORMP.US,D,20190128,000000,3.4999,3.4999,3.41,3.41,46356,0
+ORMP.US,D,20190129,000000,3.47,3.5173,3.4,3.47,111251,0
+ORMP.US,D,20190130,000000,3.49,3.52,2.78,2.95,466993,0
+ORMP.US,D,20190131,000000,3.03,3.2047,3.0263,3.15,94841,0
+ORMP.US,D,20190201,000000,3.16,3.25,3.11,3.18,37253,0
+ORMP.US,D,20190204,000000,3.19,3.31,3.16,3.28,60657,0
+ORMP.US,D,20190205,000000,3.3,3.3838,3.2,3.26,23004,0
+ORMP.US,D,20190206,000000,3.26,3.29,3.18,3.27,22687,0
+ORMP.US,D,20190207,000000,3.26,3.34,3.2415,3.26,12198,0
+ORMP.US,D,20190208,000000,3.27,3.3499,3.25,3.29,18992,0
+ORMP.US,D,20190211,000000,3.28,3.32,3.18,3.31,49323,0
+ORMP.US,D,20190212,000000,3.31,3.31,3.2,3.3,43285,0
+ORMP.US,D,20190213,000000,3.26,3.3,3.245,3.25,15086,0
+ORMP.US,D,20190214,000000,3.21,3.32,3.21,3.24,4082,0
+ORMP.US,D,20190215,000000,3.29,3.34,3.24,3.25,20944,0
+ORMP.US,D,20190219,000000,3.26,3.29,3.25,3.28,10886,0
+ORMP.US,D,20190220,000000,3.3,3.325,3.21,3.21,21359,0
+ORMP.US,D,20190221,000000,3.24,3.24,3.15,3.2,16163,0
+ORMP.US,D,20190222,000000,3.16,3.19,3.16,3.17,6422,0
+ORMP.US,D,20190225,000000,3.15,3.2,3.1,3.14,23241,0
+ORMP.US,D,20190226,000000,3.15,3.2173,3.15,3.16,13076,0
+ORMP.US,D,20190227,000000,3.1578,3.2,3.12,3.1264,7053,0
+ORMP.US,D,20190228,000000,3.16,3.22,3.16,3.2,25049,0
+ORMP.US,D,20190301,000000,3.24,3.25,3.17,3.21,10048,0
+ORMP.US,D,20190304,000000,3.29,3.33,3.2,3.23,9897,0
+ORMP.US,D,20190305,000000,3.19,3.21,3.17,3.17,18336,0
+ORMP.US,D,20190306,000000,3.2,3.25,3.17,3.19,24751,0
+ORMP.US,D,20190307,000000,3.2,3.28,3.2,3.25,22341,0
+ORMP.US,D,20190308,000000,3.26,3.32,3.2244,3.24,9904,0
+ORMP.US,D,20190311,000000,3.25,3.25,3.2,3.22,7759,0
+ORMP.US,D,20190312,000000,3.23,3.25,3.22,3.245,16351,0
+ORMP.US,D,20190313,000000,3.25,3.25,3.23,3.24,8584,0
+ORMP.US,D,20190314,000000,3.25,3.25,3.15,3.19,72903,0
+ORMP.US,D,20190315,000000,3.19,3.25,3.19,3.23,6831,0
+ORMP.US,D,20190318,000000,3.24,3.3647,3.2256,3.28,131954,0
+ORMP.US,D,20190319,000000,3.3035,3.32,3.2505,3.32,41504,0
+ORMP.US,D,20190320,000000,3.32,3.35,3.29,3.29,7607,0
+ORMP.US,D,20190321,000000,3.2964,3.33,3.21,3.24,21953,0
+ORMP.US,D,20190322,000000,3.2486,3.25,3.19,3.22,6347,0
+ORMP.US,D,20190325,000000,3.24,3.2599,3.24,3.24,9391,0
+ORMP.US,D,20190326,000000,3.37,3.76,3.26,3.39,1026807,0
+ORMP.US,D,20190327,000000,3.37,3.48,3.29,3.37,117335,0
+ORMP.US,D,20190328,000000,3.44,3.59,3.37,3.55,78852,0
+ORMP.US,D,20190329,000000,3.59,3.73,3.56,3.64,78048,0
+ORMP.US,D,20190401,000000,3.66,3.75,3.65,3.6505,64338,0
+ORMP.US,D,20190402,000000,3.7,3.76,3.4572,3.52,67136,0
+ORMP.US,D,20190403,000000,3.61,3.6581,3.3768,3.48,61807,0
+ORMP.US,D,20190404,000000,3.52,3.6472,3.5,3.61,44444,0
+ORMP.US,D,20190405,000000,3.58,4.2,3.58,4.18,459910,0
+ORMP.US,D,20190408,000000,4.43,4.43,4.2,4.36,333840,0
+ORMP.US,D,20190409,000000,4.23,4.44,4.05,4.12,95478,0
+ORMP.US,D,20190410,000000,4.16,4.39,4.15,4.17,86690,0
+ORMP.US,D,20190411,000000,4.21,4.32,4.15,4.17,53053,0
+ORMP.US,D,20190412,000000,4.21,4.25,4.1247,4.15,36313,0
+ORMP.US,D,20190415,000000,4.15,4.2592,4.07,4.13,60303,0
+ORMP.US,D,20190416,000000,4.13,4.16,3.91,3.97,59066,0
+ORMP.US,D,20190417,000000,4,4.07,3.8501,4.03,75404,0
+ORMP.US,D,20190418,000000,4.05,4.1,3.9201,4.03,49890,0
+ORMP.US,D,20190422,000000,4,4.02,3.92,3.96,16217,0
+ORMP.US,D,20190423,000000,4,4.06,3.97,3.99,23023,0
+ORMP.US,D,20190424,000000,3.95,3.951,3.79,3.82,62919,0
+ORMP.US,D,20190425,000000,3.78,3.84,3.715,3.8,28883,0
+ORMP.US,D,20190426,000000,3.8,3.9009,3.745,3.76,9336,0
+ORMP.US,D,20190429,000000,3.8,4,3.7,3.72,34696,0
+ORMP.US,D,20190430,000000,3.72,3.7499,3.6,3.67,16950,0
+ORMP.US,D,20190501,000000,3.66,3.74,3.62,3.69,9969,0
+ORMP.US,D,20190502,000000,3.68,3.74,3.5292,3.6,19885,0
+ORMP.US,D,20190503,000000,3.6,3.64,3.5276,3.59,12674,0
+ORMP.US,D,20190506,000000,3.6,3.67,3.5678,3.655,4857,0
+ORMP.US,D,20190507,000000,3.62,3.69,3.56,3.56,17961,0
+ORMP.US,D,20190508,000000,3.51,3.5111,3.32,3.37,50369,0
+ORMP.US,D,20190509,000000,3.35,3.43,3.35,3.39,24006,0
+ORMP.US,D,20190510,000000,3.39,3.47,3.3501,3.37,12827,0
+ORMP.US,D,20190513,000000,3.34,3.34,3.2,3.25,30910,0
+ORMP.US,D,20190514,000000,3.25,3.29,3.21,3.25,13810,0
+ORMP.US,D,20190515,000000,3.24,3.28,3.19,3.2,25418,0
+ORMP.US,D,20190516,000000,3.19,3.26,3.15,3.16,22664,0
+ORMP.US,D,20190517,000000,3.15,3.15,3.04,3.05,24416,0
+ORMP.US,D,20190520,000000,3.12,3.12,3.05,3.056,12350,0
+ORMP.US,D,20190521,000000,3.06,3.2746,2.9,3.12,688128,0
+ORMP.US,D,20190522,000000,3.16,3.2212,2.94,2.97,118821,0
+ORMP.US,D,20190523,000000,2.93,2.96,2.83,2.89,67173,0
+ORMP.US,D,20190524,000000,2.89,3,2.8334,2.95,32679,0
+ORMP.US,D,20190528,000000,2.93,2.95,2.81,2.9,57885,0
+ORMP.US,D,20190529,000000,2.86,2.91,2.8247,2.88,32519,0
+ORMP.US,D,20190530,000000,2.89,3.07,2.81,3.03,79968,0
+ORMP.US,D,20190531,000000,2.96,3.01,2.86,3,16244,0
+ORMP.US,D,20190603,000000,3.01,3.07,3,3.07,29034,0
+ORMP.US,D,20190604,000000,3.1,3.1668,3.0572,3.06,13599,0
+ORMP.US,D,20190605,000000,3.1,3.26,3.06,3.21,32789,0
+ORMP.US,D,20190606,000000,3.23,3.3,3.15,3.27,20261,0
+ORMP.US,D,20190607,000000,3.345,3.38,3.3154,3.36,47691,0
+ORMP.US,D,20190610,000000,3.41,3.475,3.3608,3.46,25945,0
+ORMP.US,D,20190611,000000,3.52,3.58,3.4925,3.556,32896,0
+ORMP.US,D,20190612,000000,3.59,3.74,3.55,3.63,55229,0
+ORMP.US,D,20190613,000000,3.6,3.7499,3.5,3.53,64333,0
+ORMP.US,D,20190614,000000,3.5,3.592,3.4534,3.5,20882,0
+ORMP.US,D,20190617,000000,3.51,3.61,3.5,3.55,8468,0
+ORMP.US,D,20190618,000000,3.51,3.5895,3.46,3.53,42418,0
+ORMP.US,D,20190619,000000,3.58,3.6,3.5383,3.58,12008,0
+ORMP.US,D,20190620,000000,3.58,3.58,3.5,3.5,9194,0
+ORMP.US,D,20190621,000000,3.52,3.57,3.5,3.5508,22718,0
+ORMP.US,D,20190624,000000,3.56,3.56,3.47,3.5,128961,0
+ORMP.US,D,20190625,000000,3.49,3.75,3.49,3.55,57615,0
+ORMP.US,D,20190626,000000,3.6,3.6,3.53,3.57,14818,0
+ORMP.US,D,20190627,000000,3.5754,3.5754,3.475,3.54,27351,0
+ORMP.US,D,20190628,000000,3.55,3.6974,3.525,3.59,30142,0
+ORMP.US,D,20190701,000000,3.6,3.6203,3.45,3.46,24554,0
+ORMP.US,D,20190702,000000,3.41,3.41,3.11,3.18,41877,0
+ORMP.US,D,20190703,000000,3.22,3.22,3.15,3.2,6896,0
+ORMP.US,D,20190705,000000,3.25,3.3,3.25,3.28,17461,0
+ORMP.US,D,20190708,000000,3.3,3.325,3.2399,3.26,26749,0
+ORMP.US,D,20190709,000000,3.2174,3.28,3.2174,3.28,10031,0
+ORMP.US,D,20190710,000000,3.29,3.37,3.22,3.27,16065,0
+ORMP.US,D,20190711,000000,3.3,3.34,3.3,3.3,12589,0
+ORMP.US,D,20190712,000000,3.3535,3.38,3.3,3.3,12515,0
+ORMP.US,D,20190715,000000,3.34,3.36,3.3,3.35,13611,0
+ORMP.US,D,20190716,000000,3.32,3.56,3.3,3.54,45697,0
+ORMP.US,D,20190717,000000,3.54,3.925,3.46,3.82,96853,0
+ORMP.US,D,20190718,000000,3.79,4.06,3.75,3.96,67306,0
+ORMP.US,D,20190719,000000,4,4,3.85,3.87,46245,0
+ORMP.US,D,20190722,000000,3.82,3.82,3.71,3.72,16889,0
+ORMP.US,D,20190723,000000,3.7,3.79,3.66,3.7,44489,0
+ORMP.US,D,20190724,000000,3.68,3.72,3.59,3.68,9427,0
+ORMP.US,D,20190725,000000,3.72,3.8137,3.69,3.72,25464,0
+ORMP.US,D,20190726,000000,3.71,3.8,3.6683,3.78,103654,0
+ORMP.US,D,20190729,000000,3.69,3.72,3.618,3.7,30054,0
+ORMP.US,D,20190730,000000,3.63,3.75,3.63,3.69,25038,0
+ORMP.US,D,20190731,000000,3.68,3.75,3.6344,3.66,20499,0
+ORMP.US,D,20190801,000000,3.9,3.9,3.55,3.63,31573,0
+ORMP.US,D,20190802,000000,3.655,3.6722,3.544,3.57,8276,0
+ORMP.US,D,20190805,000000,3.57,3.58,3.4,3.52,43876,0
+ORMP.US,D,20190806,000000,3.5,3.5,3.36,3.44,13653,0
+ORMP.US,D,20190807,000000,3.46,3.46,3.39,3.39,2870,0
+ORMP.US,D,20190808,000000,3.39,3.45,3.39,3.4,10167,0
+ORMP.US,D,20190809,000000,3.4532,3.4532,3.3653,3.4,8008,0
+ORMP.US,D,20190812,000000,3.4,3.41,3.31,3.33,4996,0
+ORMP.US,D,20190813,000000,3.36,3.41,3.3559,3.39,14223,0
+ORMP.US,D,20190814,000000,3.33,3.4,3.26,3.34,30969,0
+ORMP.US,D,20190815,000000,3.3255,3.3255,3.09,3.21,40401,0
+ORMP.US,D,20190816,000000,3.19,3.31,3.19,3.26,33405,0
+ORMP.US,D,20190819,000000,3.26,3.31,3.2368,3.28,16123,0
+ORMP.US,D,20190820,000000,3.34,3.34,3.25,3.2504,8650,0
+ORMP.US,D,20190821,000000,3.265,3.2702,3.21,3.23,17220,0
+ORMP.US,D,20190822,000000,3.235,3.3,3.235,3.24,9960,0
+ORMP.US,D,20190823,000000,3.2518,3.285,3.2,3.2,4375,0
+ORMP.US,D,20190826,000000,3.22,3.34,3.22,3.25,20550,0
+ORMP.US,D,20190827,000000,3.28,3.28,3.22,3.27,11747,0
+ORMP.US,D,20190828,000000,3.26,3.31,3.26,3.27,9655,0
+ORMP.US,D,20190829,000000,3.28,3.33,3.28,3.32,9711,0
+ORMP.US,D,20190830,000000,3.34,3.35,3.3,3.32,18096,0
+ORMP.US,D,20190903,000000,3.3,3.34,3.12,3.215,29159,0
+ORMP.US,D,20190904,000000,3.21,3.21,3.01,3.04,124352,0
+ORMP.US,D,20190905,000000,3.07,3.1745,2.9,3.02,78431,0
+ORMP.US,D,20190906,000000,3,3.1,2.9,2.99,50291,0
+ORMP.US,D,20190909,000000,3.01,3.01,2.8,2.88,145871,0
+ORMP.US,D,20190910,000000,2.92,2.97,2.81,2.97,34478,0
+ORMP.US,D,20190911,000000,3.09,3.09,2.86,2.91,651888,0
+ORMP.US,D,20190912,000000,2.98,3.27,2.98,3,165643,0
+ORMP.US,D,20190913,000000,3.16,3.16,2.99,3.05,28546,0
+ORMP.US,D,20190916,000000,3.05,3.09,2.94,3.02,40721,0
+ORMP.US,D,20190917,000000,3.09,3.29,3,3.15,59879,0
+ORMP.US,D,20190918,000000,3.16,3.33,3.16,3.24,81892,0
+ORMP.US,D,20190919,000000,3.29,3.35,3.1,3.16,56724,0
+ORMP.US,D,20190920,000000,3.15,3.28,3.07,3.1,64469,0
+ORMP.US,D,20190923,000000,3.14,3.34,3.14,3.3,66453,0
+ORMP.US,D,20190924,000000,3.29,3.33,3.15,3.25,74931,0
+ORMP.US,D,20190925,000000,3.2361,3.28,3.1,3.26,37153,0
+ORMP.US,D,20190926,000000,3.28,3.28,3.08,3.08,26865,0
+ORMP.US,D,20190927,000000,3.18,3.18,3.04,3.1,49170,0
+ORMP.US,D,20190930,000000,3.07,3.26,3.07,3.19,35492,0
+ORMP.US,D,20191001,000000,3.22,3.3674,3.06,3.09,53729,0
+ORMP.US,D,20191002,000000,3.22,3.25,2.99,3.03,88548,0
+ORMP.US,D,20191003,000000,3.13,3.22,3.01,3.07,57035,0
+ORMP.US,D,20191004,000000,3.07,3.15,2.97,3.05,59139,0
+ORMP.US,D,20191007,000000,3.07,3.31,3.07,3.24,67784,0
+ORMP.US,D,20191008,000000,3.25,3.29,3.11,3.13,23080,0
+ORMP.US,D,20191009,000000,3.17,3.29,3.17,3.18,23700,0
+ORMP.US,D,20191010,000000,3.27,3.28,3.15,3.15,18929,0
+ORMP.US,D,20191011,000000,3.17,3.185,3.1,3.1,20799,0
+ORMP.US,D,20191014,000000,3.12,3.1792,3.05,3.1,37052,0
+ORMP.US,D,20191015,000000,3.13,3.14,3.09,3.12,21337,0
+ORMP.US,D,20191016,000000,3.15,3.1501,3.09,3.14,19965,0
+ORMP.US,D,20191017,000000,3.16,3.25,3.05,3.05,32525,0
+ORMP.US,D,20191018,000000,3.05,3.1,2.99,3.04,45171,0
+ORMP.US,D,20191021,000000,3.052,3.08,3.0164,3.07,10393,0
+ORMP.US,D,20191022,000000,3.14,3.1889,3.12,3.13,20038,0
+ORMP.US,D,20191023,000000,3.18,3.185,3.12,3.18,19807,0
+ORMP.US,D,20191024,000000,3.1482,3.17,3.13,3.17,5476,0
+ORMP.US,D,20191025,000000,3.14,3.18,3.1,3.16,10459,0
+ORMP.US,D,20191028,000000,3.15,3.19,3.1,3.19,29669,0
+ORMP.US,D,20191029,000000,3.2,3.36,3.16,3.34,100236,0
+ORMP.US,D,20191030,000000,3.35,3.35,3.25,3.3,58224,0
+ORMP.US,D,20191031,000000,3.26,3.26,3.15,3.18,31174,0
+ORMP.US,D,20191101,000000,3.1893,3.2738,3.1893,3.24,13001,0
+ORMP.US,D,20191104,000000,3.28,3.283,3.18,3.2,29745,0
+ORMP.US,D,20191105,000000,3.21,3.26,3.13,3.13,27709,0
+ORMP.US,D,20191106,000000,3.11,3.1599,3.09,3.09,11292,0
+ORMP.US,D,20191107,000000,3.09,3.1499,3.03,3.06,36587,0
+ORMP.US,D,20191108,000000,3.03,3.1,2.99,3.04,21225,0
+ORMP.US,D,20191111,000000,3.07,3.07,2.93,2.99,57283,0
+ORMP.US,D,20191112,000000,2.7,2.7,2.4438,2.57,638453,0
+ORMP.US,D,20191113,000000,2.53,2.6599,2.51,2.56,96517,0
+ORMP.US,D,20191114,000000,2.6,2.6129,2.3168,2.51,103506,0
+ORMP.US,D,20191115,000000,2.5,2.65,2.4182,2.62,87992,0
+ORMP.US,D,20191118,000000,2.66,2.6852,2.6,2.67,54188,0
+ORMP.US,D,20191119,000000,2.7,2.73,2.45,2.48,81263,0
+ORMP.US,D,20191120,000000,2.48,2.53,2.38,2.43,80948,0
+ORMP.US,D,20191121,000000,2.4,2.7,2.4,2.68,73628,0
+ORMP.US,D,20191122,000000,2.69,2.69,2.56,2.56,33703,0
+ORMP.US,D,20191125,000000,2.6,3,2.58,2.84,223244,0
+ORMP.US,D,20191126,000000,2.9,3.25,2.85,3.23,304108,0
+ORMP.US,D,20191127,000000,3.32,3.82,3.25,3.74,525464,0
+ORMP.US,D,20191129,000000,3.81,5,3.81,4.41,697371,0
+ORMP.US,D,20191202,000000,5.05,5.8,4.78,5.72,3406022,0
+ORMP.US,D,20191203,000000,5.4,5.56,4.88,5.05,857309,0
+ORMP.US,D,20191204,000000,5.04,5.04,4.37,4.67,557911,0
+ORMP.US,D,20191205,000000,4.8,4.9523,4.3709,4.67,539812,0
+ORMP.US,D,20191206,000000,4.65,4.84,4.43,4.58,114859,0
+ORMP.US,D,20191209,000000,4.54,5.22,4.33,5.1,327976,0
+ORMP.US,D,20191210,000000,5.04,5.18,4.77,4.98,239727,0
+ORMP.US,D,20191211,000000,5.08,5.7104,4.98,5.18,641069,0
+ORMP.US,D,20191212,000000,5.21,5.5446,5.1,5.32,177782,0
+ORMP.US,D,20191213,000000,5.29,5.6299,5.21,5.36,179225,0
+ORMP.US,D,20191216,000000,5.45,5.53,5,5.05,206660,0
+ORMP.US,D,20191217,000000,5.02,5.12,4.77,5.07,127886,0
+ORMP.US,D,20191218,000000,5.03,5.6,5,5.35,207436,0
+ORMP.US,D,20191219,000000,5.34,6.05,5.278,5.74,421077,0
+ORMP.US,D,20191220,000000,5.7,5.85,5.2,5.28,196658,0
+ORMP.US,D,20191223,000000,5.24,5.39,5.15,5.32,79119,0
+ORMP.US,D,20191224,000000,5.26,5.55,5.21,5.48,60859,0
+ORMP.US,D,20191226,000000,5.4,5.42,5.2138,5.28,89064,0
+ORMP.US,D,20191227,000000,5.27,5.3538,5.12,5.18,62666,0
+ORMP.US,D,20191230,000000,5.22,5.37,4.93,4.96,164055,0
+ORMP.US,D,20191231,000000,4.95,5.365,4.8501,5.15,156538,0
+ORMP.US,D,20200102,000000,5.2,5.2,4.85,4.94,124936,0
+ORMP.US,D,20200103,000000,4.93,5,4.82,4.85,85721,0
+ORMP.US,D,20200106,000000,4.75,4.78,4.52,4.68,159613,0
+ORMP.US,D,20200107,000000,4.58,4.8938,4.55,4.8,119985,0
+ORMP.US,D,20200108,000000,4.84,4.86,4.68,4.8,57068,0
+ORMP.US,D,20200109,000000,4.79,5.88,4.79,5.5,430985,0
+ORMP.US,D,20200110,000000,5.5,5.5,5.08,5.16,214083,0
+ORMP.US,D,20200113,000000,5.16,5.39,4.97,5.24,110798,0
+ORMP.US,D,20200114,000000,5.3,5.34,5.21,5.29,107443,0
+ORMP.US,D,20200115,000000,5.3,5.32,5.2,5.26,69683,0
+ORMP.US,D,20200116,000000,5.25,5.29,5.12,5.18,73722,0
+ORMP.US,D,20200117,000000,5.18,5.38,5.18,5.38,102162,0
+ORMP.US,D,20200121,000000,5.43,5.71,5.305,5.47,276087,0
+ORMP.US,D,20200122,000000,5.55,5.55,5.27,5.41,104198,0
+ORMP.US,D,20200123,000000,5.38,5.4,5.13,5.18,52750,0
+ORMP.US,D,20200124,000000,5.26,5.29,5.01,5.08,88150,0
+ORMP.US,D,20200127,000000,4.99,5.23,4.92,5.01,62911,0
+ORMP.US,D,20200128,000000,5.37,5.37,5.0701,5.25,84901,0
+ORMP.US,D,20200129,000000,5.28,5.38,5.18,5.25,34359,0
+ORMP.US,D,20200130,000000,5.24,5.27,5.1,5.18,34225,0
+ORMP.US,D,20200131,000000,5.18,5.26,5.06,5.23,58138,0
+ORMP.US,D,20200203,000000,5.19,5.2399,4.95,5.1,107821,0
+ORMP.US,D,20200204,000000,5.12,5.17,5,5.05,74633,0
+ORMP.US,D,20200205,000000,5.21,5.27,5.035,5.22,76391,0
+ORMP.US,D,20200206,000000,5.21,5.25,5.05,5.11,80596,0
+ORMP.US,D,20200207,000000,5.11,5.16,4.95,5.08,104124,0
+ORMP.US,D,20200210,000000,5.18,5.18,4.96,5.02,56604,0
+ORMP.US,D,20200211,000000,4.97,5.1,4.8485,4.86,86760,0
+ORMP.US,D,20200212,000000,4.9,5.02,4.72,4.76,189442,0
+ORMP.US,D,20200213,000000,4.68,4.93,4.68,4.85,79597,0
+ORMP.US,D,20200214,000000,4.81,4.96,4.81,4.85,35608,0
+ORMP.US,D,20200218,000000,4.95,4.95,4.74,4.87,66802,0
+ORMP.US,D,20200219,000000,4.79,4.98,4.7392,4.96,59042,0
+ORMP.US,D,20200220,000000,4.89,5.13,4.89,4.95,92496,0
+ORMP.US,D,20200221,000000,4.89,5.02,4.44,4.92,159578,0
+ORMP.US,D,20200224,000000,4.66,5.05,4.66,5.01,165419,0
+ORMP.US,D,20200225,000000,4.99,5.03,4.76,4.87,48485,0
+ORMP.US,D,20200226,000000,5.25,5.26,4.55,4.7,504289,0
+ORMP.US,D,20200227,000000,3.99,4.05,3.82,3.95,728476,0
+ORMP.US,D,20200228,000000,3.96,4.15,3.92,4.08,326166,0
+ORMP.US,D,20200302,000000,4.114,4.19,4,4.04,141544,0
+ORMP.US,D,20200303,000000,4.0801,4.11,3.96,3.98,134073,0
+ORMP.US,D,20200304,000000,4.01,4.06,3.9,3.97,123397,0
+ORMP.US,D,20200305,000000,3.97,4,3.86,3.91,73783,0
+ORMP.US,D,20200306,000000,3.85,3.94,3.76,3.89,90988,0
+ORMP.US,D,20200309,000000,3.5,3.6399,3.32,3.5,206915,0
+ORMP.US,D,20200310,000000,3.55,3.82,3.42,3.61,106587,0
+ORMP.US,D,20200311,000000,3.45,3.4595,3.3,3.31,153286,0
+ORMP.US,D,20200312,000000,3.11,3.25,3,3.13,139029,0
+ORMP.US,D,20200313,000000,3.15,3.27,3,3.06,248192,0
+ORMP.US,D,20200316,000000,2.9,3.03,2.75,2.77,221791,0
+ORMP.US,D,20200317,000000,2.81,2.95,2.81,2.83,114269,0
+ORMP.US,D,20200318,000000,2.81,2.9099,2.51,2.6,131330,0
+ORMP.US,D,20200319,000000,2.82,3,2.82,2.91,171351,0
+ORMP.US,D,20200320,000000,2.95,3.26,2.91,3.02,164462,0
+ORMP.US,D,20200323,000000,3.03,3.06,2.849,2.91,61209,0
+ORMP.US,D,20200324,000000,2.98,3.04,2.8777,2.9,51432,0
+ORMP.US,D,20200325,000000,2.99,3.08,2.83,3,127073,0
+ORMP.US,D,20200326,000000,3.02,3.18,3,3.01,126543,0
+ORMP.US,D,20200327,000000,3.03,3.05,2.87,2.93,43809,0
+ORMP.US,D,20200330,000000,2.95,3.1,2.95,2.98,78166,0
+ORMP.US,D,20200331,000000,2.95,3.1795,2.95,3.04,107129,0
+ORMP.US,D,20200401,000000,3.13,3.15,2.92,2.94,126798,0
+ORMP.US,D,20200402,000000,2.89,3.07,2.85,3.04,138396,0
+ORMP.US,D,20200403,000000,3.05,3.14,2.96,2.98,22973,0
+ORMP.US,D,20200406,000000,3.1,3.21,3.01,3.09,80730,0
+ORMP.US,D,20200407,000000,3.24,3.3,3.07,3.09,72112,0
+ORMP.US,D,20200408,000000,3.11,3.22,3.092,3.18,26461,0
+ORMP.US,D,20200409,000000,3.2,3.23,3.11,3.17,38006,0
+ORMP.US,D,20200413,000000,3.19,3.21,3.03,3.2,36076,0
+ORMP.US,D,20200414,000000,3.2,3.25,3.01,3.235,97298,0
+ORMP.US,D,20200415,000000,3.24,3.24,3.04,3.12,46953,0
+ORMP.US,D,20200416,000000,3.2,3.3,3.04,3.07,46440,0
+ORMP.US,D,20200417,000000,3.09,3.24,3.07,3.16,73725,0
+ORMP.US,D,20200420,000000,3.23,3.29,2.98,3.02,147006,0
+ORMP.US,D,20200421,000000,3.03,3.1,2.86,3,71594,0
+ORMP.US,D,20200422,000000,3,3,2.8,2.93,152271,0
+ORMP.US,D,20200423,000000,2.97,3,2.76,2.8696,210954,0
+ORMP.US,D,20200424,000000,2.85,2.95,2.85,2.93,46674,0
+ORMP.US,D,20200427,000000,3,3.11,2.905,3.07,122663,0
+ORMP.US,D,20200428,000000,3.07,3.11,2.93,3.03,67705,0
+ORMP.US,D,20200429,000000,3,3.15,2.9815,3.02,235157,0
+ORMP.US,D,20200430,000000,3.19,3.19,3.04,3.09,88980,0
+ORMP.US,D,20200501,000000,3,3.1,2.92,3.07,82173,0
+ORMP.US,D,20200504,000000,3.06,3.06,2.88,3.02,132925,0
+ORMP.US,D,20200505,000000,2.98,3.07,2.9,2.93,62413,0
+ORMP.US,D,20200506,000000,3.03,3.04,2.95,2.97,107638,0
+ORMP.US,D,20200507,000000,3.01,3.6299,3.01,3.34,261399,0
+ORMP.US,D,20200508,000000,3.35,3.59,3.31,3.51,118224,0
+ORMP.US,D,20200511,000000,3.5,3.58,3.37,3.54,106491,0
+ORMP.US,D,20200512,000000,3.54,3.66,3.35,3.47,192234,0
+ORMP.US,D,20200513,000000,3.37,3.42,3.11,3.19,96673,0
+ORMP.US,D,20200514,000000,3.2,3.235,3.05,3.16,82259,0
+ORMP.US,D,20200515,000000,3.11,3.41,3.11,3.34,63238,0
+ORMP.US,D,20200518,000000,3.42,3.48,3.24,3.26,103273,0
+ORMP.US,D,20200519,000000,3.25,3.49,3.25,3.29,61039,0
+ORMP.US,D,20200520,000000,3.4,3.43,3.25,3.29,73913,0
+ORMP.US,D,20200521,000000,3.27,3.41,3.27,3.39,63954,0
+ORMP.US,D,20200522,000000,3.39,3.435,3.31,3.35,33266,0
+ORMP.US,D,20200526,000000,3.41,3.44,3.27,3.27,88726,0
+ORMP.US,D,20200527,000000,3.29,3.33,3.18,3.3,58448,0
+ORMP.US,D,20200528,000000,3.33,3.44,3.22,3.3,52235,0
+ORMP.US,D,20200529,000000,3.27,3.3384,3.1,3.14,97762,0
+ORMP.US,D,20200601,000000,3.29,3.34,3.21,3.29,54074,0
+ORMP.US,D,20200602,000000,3.3,3.41,3.23,3.39,64655,0
+ORMP.US,D,20200603,000000,3.41,3.55,3.39,3.47,186111,0
+ORMP.US,D,20200604,000000,3.5,3.6,3.37,3.43,125195,0
+ORMP.US,D,20200605,000000,3.52,3.57,3.43,3.47,63771,0
+ORMP.US,D,20200608,000000,3.5,3.71,3.5,3.71,190311,0
+ORMP.US,D,20200609,000000,3.74,4.03,3.64,3.91,198303,0
+ORMP.US,D,20200610,000000,3.91,3.91,3.64,3.73,148963,0
+ORMP.US,D,20200611,000000,3.52,4.12,3.42,4.11,360402,0
+ORMP.US,D,20200612,000000,4.2,4.4,3.8578,3.94,364010,0
+ORMP.US,D,20200615,000000,3.75,4.065,3.64,3.92,347827,0
+ORMP.US,D,20200616,000000,3.88,4.07,3.82,3.82,98485,0
+ORMP.US,D,20200617,000000,3.91,4.03,3.75,3.77,159112,0
+ORMP.US,D,20200618,000000,3.77,4.04,3.7,4,376127,0
+ORMP.US,D,20200619,000000,4,4.19,3.9,4.05,443767,0
+ORMP.US,D,20200622,000000,4.12,4.19,3.94,4.12,308705,0
+ORMP.US,D,20200623,000000,4.14,4.14,3.78,3.91,161127,0
+ORMP.US,D,20200624,000000,3.87,3.9,3.61,3.72,121429,0
+ORMP.US,D,20200625,000000,3.67,3.7799,3.61,3.66,68193,0
+ORMP.US,D,20200626,000000,3.63,3.67,3.5,3.61,115442,0
+ORMP.US,D,20200629,000000,3.49,3.58,3.4,3.49,157190,0
+ORMP.US,D,20200630,000000,3.46,3.58,3.41,3.53,50515,0
+ORMP.US,D,20200701,000000,3.5,3.54,3.45,3.48,37036,0
+ORMP.US,D,20200702,000000,3.46,3.63,3.39,3.52,73896,0
+ORMP.US,D,20200706,000000,3.47,3.65,3.4,3.55,55458,0
+ORMP.US,D,20200707,000000,3.56,3.59,3.35,3.35,109375,0
+ORMP.US,D,20200708,000000,3.35,3.45,3.3,3.375,112683,0
+ORMP.US,D,20200709,000000,3.38,3.4,3.29,3.39,129222,0
+ORMP.US,D,20200710,000000,3.4,3.45,3.3,3.33,48562,0
+ORMP.US,D,20200713,000000,3.42,3.72,3.33,3.44,125707,0
+ORMP.US,D,20200714,000000,3.48,3.62,3.4147,3.59,67317,0
+ORMP.US,D,20200715,000000,4.05,4.09,3.7879,4.06,477646,0
+ORMP.US,D,20200716,000000,4.1,4.1,3.87,4.08,132820,0
+ORMP.US,D,20200717,000000,4.06,4.1,3.96,3.98,76790,0
+ORMP.US,D,20200720,000000,4.04,4.1,3.96,4.04,131799,0
+ORMP.US,D,20200721,000000,4.01,4.05,3.89,4.02,140717,0
+ORMP.US,D,20200722,000000,3.96,4.1,3.96,4.01,174549,0
+ORMP.US,D,20200723,000000,4.04,4.25,4,4.16,165599,0
+ORMP.US,D,20200724,000000,4.16,4.16,3.9,4.05,57441,0
+ORMP.US,D,20200727,000000,4.01,4.0196,3.89,3.93,53849,0
+ORMP.US,D,20200728,000000,3.88,3.9,3.76,3.76,42340,0
+ORMP.US,D,20200729,000000,3.77,3.83,3.6,3.79,96118,0
+ORMP.US,D,20200730,000000,3.74,3.9,3.71,3.84,105809,0
+ORMP.US,D,20200731,000000,3.88,3.92,3.57,3.67,209863,0
+ORMP.US,D,20200803,000000,3.7,3.91,3.665,3.86,84038,0
+ORMP.US,D,20200804,000000,3.83,4.008,3.83,3.97,78483,0
+ORMP.US,D,20200805,000000,3.98,4.06,3.88,3.95,44212,0
+ORMP.US,D,20200806,000000,3.96,3.98,3.8201,3.88,39300,0
+ORMP.US,D,20200807,000000,3.85,3.93,3.82,3.85,83191,0
+ORMP.US,D,20200810,000000,3.82,4.04,3.76,3.98,60992,0
+ORMP.US,D,20200811,000000,4.02,4.02,3.8,3.8,53757,0
+ORMP.US,D,20200812,000000,3.79,3.87,3.71,3.71,61138,0
+ORMP.US,D,20200813,000000,3.71,3.7596,3.62,3.64,73963,0
+ORMP.US,D,20200814,000000,3.67,3.775,3.62,3.75,84191,0
+ORMP.US,D,20200817,000000,3.83,3.91,3.82,3.88,51259,0
+ORMP.US,D,20200818,000000,3.87,3.92,3.68,3.83,77419,0
+ORMP.US,D,20200819,000000,3.85,3.88,3.72,3.77,47704,0
+ORMP.US,D,20200820,000000,3.76,3.8,3.68,3.8,56670,0
+ORMP.US,D,20200821,000000,3.79,3.79,3.6,3.64,55414,0
+ORMP.US,D,20200824,000000,3.64,3.75,3.4,3.69,129182,0
+ORMP.US,D,20200825,000000,3.62,3.73,3.46,3.7,68029,0
+ORMP.US,D,20200826,000000,3.65,3.65,3.49,3.5,63029,0
+ORMP.US,D,20200827,000000,3.51,3.56,3.46,3.51,40625,0
+ORMP.US,D,20200828,000000,3.48,3.56,3.46,3.46,74743,0
+ORMP.US,D,20200831,000000,3.45,3.51,3.38,3.49,57223,0
+ORMP.US,D,20200901,000000,3.5,3.5199,3.3,3.38,105537,0
+ORMP.US,D,20200902,000000,3.33,3.49,3.33,3.47,55563,0
+ORMP.US,D,20200903,000000,3.49,3.525,3.109,3.15,203505,0
+ORMP.US,D,20200904,000000,3.13,3.2901,3.08,3.22,89256,0
+ORMP.US,D,20200908,000000,3.34,3.36,3.12,3.16,127810,0
+ORMP.US,D,20200909,000000,3.17,3.19,2.91,2.93,295628,0
+ORMP.US,D,20200910,000000,3.09,3.19,3.09,3.16,37396,0
+ORMP.US,D,20200911,000000,3.16,3.19,3.01,3.07,71875,0
+ORMP.US,D,20200914,000000,3.03,3.14,3.03,3.06,55546,0
+ORMP.US,D,20200915,000000,3.2,3.2559,2.95,2.95,254754,0
+ORMP.US,D,20200916,000000,3.03,3.13,2.77,2.77,299740,0
+ORMP.US,D,20200917,000000,2.88,2.94,2.6,2.65,446380,0
+ORMP.US,D,20200918,000000,2.69,2.89,2.62,2.84,305784,0
+ORMP.US,D,20200921,000000,2.84,2.89,2.65,2.79,148623,0
+ORMP.US,D,20200922,000000,2.77,3.14,2.669,3.01,978993,0
+ORMP.US,D,20200923,000000,3.03,3.0493,2.72,2.77,351395,0
+ORMP.US,D,20200924,000000,2.75,2.92,2.72,2.755,188979,0
+ORMP.US,D,20200925,000000,2.77,2.87,2.72,2.86,79896,0
+ORMP.US,D,20200928,000000,2.85,2.91,2.57,2.67,370277,0
+ORMP.US,D,20200929,000000,2.72,2.77,2.54,2.58,274080,0
+ORMP.US,D,20200930,000000,2.58,2.68,2.58,2.61,90955,0
+ORMP.US,D,20201001,000000,2.61,2.66,2.4,2.54,296296,0
+ORMP.US,D,20201002,000000,2.5,2.623,2.5,2.58,60749,0
+ORMP.US,D,20201005,000000,2.64,2.7,2.613,2.64,41422,0
+ORMP.US,D,20201006,000000,2.64,2.71,2.52,2.57,37357,0
+ORMP.US,D,20201007,000000,2.61,2.7,2.55,2.59,49692,0
+ORMP.US,D,20201008,000000,2.66,2.76,2.63,2.69,59519,0
+ORMP.US,D,20201009,000000,2.7,2.82,2.69,2.7,80205,0
+ORMP.US,D,20201012,000000,2.74,2.74,2.66,2.72,32183,0
+ORMP.US,D,20201013,000000,2.72,2.75,2.58,2.62,119683,0
+ORMP.US,D,20201014,000000,2.73,2.75,2.53,2.55,219847,0
+ORMP.US,D,20201015,000000,2.53,2.58,2.48,2.54,102810,0
+ORMP.US,D,20201016,000000,2.8,2.87,2.63,2.68,203339,0
+ORMP.US,D,20201019,000000,2.71,2.96,2.69,2.82,269836,0
+ORMP.US,D,20201020,000000,2.87,2.87,2.74,2.79,76049,0
+ORMP.US,D,20201021,000000,2.84,2.84,2.56,2.6,69644,0
+ORMP.US,D,20201022,000000,2.57,2.6514,2.5,2.55,67657,0
+ORMP.US,D,20201023,000000,2.55,2.63,2.515,2.55,43101,0
+ORMP.US,D,20201026,000000,2.6,2.69,2.47,2.48,128237,0
+ORMP.US,D,20201027,000000,2.56,2.56,2.42,2.51,92748,0
+ORMP.US,D,20201028,000000,2.47,2.54,2.4,2.49,132016,0
+ORMP.US,D,20201029,000000,2.47,2.628,2.4,2.56,97404,0
+ORMP.US,D,20201030,000000,2.55,2.57,2.43,2.53,78047,0
+ORMP.US,D,20201102,000000,2.52,2.66,2.52,2.64,33058,0
+ORMP.US,D,20201103,000000,2.6,2.74,2.54,2.59,75423,0
+ORMP.US,D,20201104,000000,2.6,2.71,2.6,2.61,23312,0
+ORMP.US,D,20201105,000000,2.69,2.7299,2.61,2.65,77226,0
+ORMP.US,D,20201106,000000,2.65,2.75,2.61,2.71,61746,0
+ORMP.US,D,20201109,000000,2.89,2.89,2.72,2.78,105980,0
+ORMP.US,D,20201110,000000,2.83,2.83,2.59,2.67,144468,0
+ORMP.US,D,20201111,000000,2.68,2.76,2.55,2.64,109414,0
+ORMP.US,D,20201112,000000,2.64,2.88,2.59,2.77,255347,0
+ORMP.US,D,20201113,000000,2.77,2.77,2.5,2.54,238399,0
+ORMP.US,D,20201116,000000,2.64,2.65,2.54,2.6,82737,0
+ORMP.US,D,20201117,000000,2.61,2.61,2.53,2.59,81122,0
+ORMP.US,D,20201118,000000,2.5,2.7,2.465,2.52,278587,0
+ORMP.US,D,20201119,000000,2.56,2.61,2.49,2.58,64602,0
+ORMP.US,D,20201120,000000,2.6,2.7,2.501,2.66,118025,0
+ORMP.US,D,20201123,000000,2.68,2.71,2.54,2.55,118491,0
+ORMP.US,D,20201124,000000,2.7224,2.87,2.6,2.78,265731,0
+ORMP.US,D,20201125,000000,2.87,3.3428,2.85,3.23,682137,0
+ORMP.US,D,20201127,000000,3.51,5.15,3.44,4.45,7141491,0
+ORMP.US,D,20201130,000000,5.54,5.58,4.17,4.26,7340145,0
+ORMP.US,D,20201201,000000,4.43,4.44,3.58,3.68,1680073,0
+ORMP.US,D,20201202,000000,3.74,3.9,3.55,3.9,717016,0
+ORMP.US,D,20201203,000000,3.99,4.81,3.99,4.31,4109835,0
+ORMP.US,D,20201204,000000,4.27,4.31,4.08,4.17,546792,0
+ORMP.US,D,20201207,000000,4.27,4.4,4.16,4.24,468425,0
+ORMP.US,D,20201208,000000,4.18,4.37,4.07,4.3,265851,0
+ORMP.US,D,20201209,000000,4.27,4.33,4.13,4.32,302785,0
+ORMP.US,D,20201210,000000,4.28,4.68,4.15,4.64,449478,0
+ORMP.US,D,20201211,000000,4.64,4.65,4.25,4.25,468164,0
+ORMP.US,D,20201214,000000,4.31,4.49,4.21,4.22,367739,0
+ORMP.US,D,20201215,000000,4.11,4.44,4.06,4.21,649717,0
+ORMP.US,D,20201216,000000,4.23,4.27,4.03,4.06,343050,0
+ORMP.US,D,20201217,000000,4.06,4.32,4.02,4.03,873801,0
+ORMP.US,D,20201218,000000,4.08,4.27,4.08,4.23,429482,0
+ORMP.US,D,20201221,000000,4.31,4.45,4.17,4.4,476675,0
+ORMP.US,D,20201222,000000,4.35,4.5199,4.22,4.47,341234,0
+ORMP.US,D,20201223,000000,4.63,4.7,4.396,4.61,723689,0
+ORMP.US,D,20201224,000000,4.57,4.58,4.35,4.54,198832,0
+ORMP.US,D,20201228,000000,4.72,4.74,4.44,4.465,372000,0
+ORMP.US,D,20201229,000000,4.56,4.56,4.27,4.49,321869,0
+ORMP.US,D,20201230,000000,4.43,4.59,4.33,4.37,207209,0
+ORMP.US,D,20201231,000000,4.4,4.4599,4.16,4.24,266746,0
+ORMP.US,D,20210104,000000,4.2,4.35,4.12,4.35,140194,0
+ORMP.US,D,20210105,000000,4.29,4.347,4.16,4.31,158361,0
+ORMP.US,D,20210106,000000,4.34,4.375,4.14,4.22,167575,0
+ORMP.US,D,20210107,000000,4.31,4.42,4.2,4.42,194765,0
+ORMP.US,D,20210108,000000,4.48,4.5,4.2801,4.5,173976,0
+ORMP.US,D,20210111,000000,4.5,4.5,4.34,4.42,121869,0
+ORMP.US,D,20210112,000000,4.46,4.46,4.34,4.35,157779,0
+ORMP.US,D,20210113,000000,4.39,4.39,4.3,4.37,115732,0
+ORMP.US,D,20210114,000000,4.41,4.6499,4.321,4.46,254505,0
+ORMP.US,D,20210115,000000,4.51,4.5585,4.34,4.37,246881,0
+ORMP.US,D,20210119,000000,4.4,4.47,4.34,4.44,127952,0
+ORMP.US,D,20210120,000000,4.38,4.41,4.235,4.31,230270,0
+ORMP.US,D,20210121,000000,4.58,4.63,4.36,4.58,454404,0
+ORMP.US,D,20210122,000000,4.63,5.7,4.6,5.53,1703428,0
+ORMP.US,D,20210125,000000,5.8,7.43,5.75,6.85,2951100,0
+ORMP.US,D,20210126,000000,7.19,7.6,6.73,6.84,1568085,0
+ORMP.US,D,20210127,000000,6.46,7.45,6.36,6.94,753737,0
+ORMP.US,D,20210128,000000,6.8494,7.3,6.8,6.995,501984,0
+ORMP.US,D,20210129,000000,7.09,7.76,7,7.26,668897,0
+ORMP.US,D,20210201,000000,7.78,8.98,7.4952,8.63,1458037,0
+ORMP.US,D,20210202,000000,8.92,9.83,8.68,9.43,1475839,0
+ORMP.US,D,20210203,000000,9.96,10.8652,9.8,10.4,2506038,0
+ORMP.US,D,20210204,000000,10.64,11.4,9.25,9.64,2372494,0
+ORMP.US,D,20210205,000000,10.01,10.53,9.8,10.03,897913,0
+ORMP.US,D,20210208,000000,10.1335,10.63,10.12,10.43,790532,0
+ORMP.US,D,20210209,000000,10.65,10.7,10.02,10.44,941074,0
+ORMP.US,D,20210210,000000,10.69,11,9.69,10.05,947150,0
+ORMP.US,D,20210211,000000,9.75,10.5299,9.74,10.2,927973,0
+ORMP.US,D,20210212,000000,10,11.4,9.9001,11,931809,0
+ORMP.US,D,20210216,000000,11.68,11.71,10.8,11.11,663961,0
+ORMP.US,D,20210217,000000,11.07,11.44,10.8101,11.33,574370,0
+ORMP.US,D,20210218,000000,11.23,11.2768,10.25,10.5,462517,0
+ORMP.US,D,20210219,000000,10.56,10.7811,10.3701,10.61,279238,0
+ORMP.US,D,20210222,000000,10.1909,10.37,9.24,9.38,812196,0
+ORMP.US,D,20210223,000000,8.65,9.38,8.2,8.91,824264,0
+ORMP.US,D,20210224,000000,9,9.588,8.976,9.37,272691,0
+ORMP.US,D,20210225,000000,9.61,9.698,8.55,8.95,428584,0
+ORMP.US,D,20210226,000000,9.15,9.43,8.5,8.91,340951,0
+ORMP.US,D,20210301,000000,9.01,9.34,8.92,9.04,251431,0
+ORMP.US,D,20210302,000000,8.81,9.34,8.77,8.8,338333,0
+ORMP.US,D,20210303,000000,8.65,8.92,8.5,8.8,430899,0
+ORMP.US,D,20210304,000000,8.5,8.55,7.5,7.51,1114888,0
+ORMP.US,D,20210305,000000,7.43,7.6899,6.98,7.61,490789,0
+ORMP.US,D,20210308,000000,7.3,7.98,7.2,7.74,331631,0
+ORMP.US,D,20210309,000000,8.24,8.335,7.9305,8.21,323013,0
+ORMP.US,D,20210310,000000,8.57,8.6,8.07,8.22,234609,0
+ORMP.US,D,20210311,000000,8.5,9.06,8.49,9,541287,0
+ORMP.US,D,20210312,000000,9.04,9.61,8.87,9.4,520293,0
+ORMP.US,D,20210315,000000,9.38,9.44,8.94,9.27,189480,0
+ORMP.US,D,20210316,000000,9.39,9.85,9.12,9.64,365064,0
+ORMP.US,D,20210317,000000,9.42,9.96,9.37,9.83,218239,0
+ORMP.US,D,20210318,000000,9.61,9.91,9.24,9.32,233754,0
+ORMP.US,D,20210319,000000,9.8,10.27,9.05,9.16,1874560,0
+ORMP.US,D,20210322,000000,9.92,12.1,9.52,10.38,4527995,0
+ORMP.US,D,20210323,000000,12.24,12.73,10.45,10.93,7230797,0
+ORMP.US,D,20210324,000000,10.8088,11.13,9.92,10.08,1341456,0
+ORMP.US,D,20210325,000000,9.94,10.49,9.32,10.31,985119,0
+ORMP.US,D,20210326,000000,11.03,11.05,9.71,10.1,627047,0
+ORMP.US,D,20210329,000000,10.44,10.52,10.05,10.21,793433,0
+ORMP.US,D,20210330,000000,10.09,10.35,9.85,10.11,412432,0
+ORMP.US,D,20210331,000000,10.2,10.3666,9.9532,10.16,364842,0
+ORMP.US,D,20210401,000000,10.16,10.38,10.05,10.2,231030,0
+ORMP.US,D,20210405,000000,10.4,10.67,10.1329,10.5,495529,0
+ORMP.US,D,20210406,000000,10.55,10.63,10.02,10.19,284466,0
+ORMP.US,D,20210407,000000,10.19,10.29,9.7,9.85,416726,0
+ORMP.US,D,20210408,000000,9.94,10.0352,9.51,9.73,351362,0
+ORMP.US,D,20210409,000000,9.57,10.1023,9.55,9.81,243621,0
+ORMP.US,D,20210412,000000,9.8,9.9,9.5,9.59,401787,0
+ORMP.US,D,20210413,000000,9.57,9.6,9.13,9.32,301371,0
+ORMP.US,D,20210414,000000,9.25,9.5,9.17,9.28,298853,0
+ORMP.US,D,20210415,000000,9.27,9.34,8.71,8.78,479378,0
+ORMP.US,D,20210416,000000,8.79,8.9741,8.4,8.45,463326,0
+ORMP.US,D,20210419,000000,8.47,8.6,8.2,8.46,314816,0
+ORMP.US,D,20210420,000000,8.82,8.9,8.25,8.34,471458,0
+ORMP.US,D,20210421,000000,8.5,9.27,8.3,9.22,487018,0
+ORMP.US,D,20210422,000000,9.35,9.8,9.25,9.35,477678,0
+ORMP.US,D,20210423,000000,9.424,9.8,9.424,9.78,303093,0
+ORMP.US,D,20210426,000000,9.8,10.36,9.745,10.25,569656,0
+ORMP.US,D,20210427,000000,10.44,10.93,10.3505,10.6,601768,0
+ORMP.US,D,20210428,000000,10.61,11.03,10.3,10.97,641398,0
+ORMP.US,D,20210429,000000,10.9,11,10.15,10.87,509420,0
+ORMP.US,D,20210430,000000,10.65,11,10.56,10.66,292525,0
+ORMP.US,D,20210503,000000,10.82,11.1,10.7011,11.06,462108,0
+ORMP.US,D,20210504,000000,10.72,10.99,10.32,10.88,440070,0
+ORMP.US,D,20210505,000000,10.95,11.22,10.55,11.13,352125,0
+ORMP.US,D,20210506,000000,10.99,11.05,10.42,10.62,298516,0
+ORMP.US,D,20210507,000000,10.6388,11.2,10.6388,10.94,341459,0
+ORMP.US,D,20210510,000000,10.9,10.9,10.35,10.51,327810,0
+ORMP.US,D,20210511,000000,10.76,11.79,10.58,11.1,1070676,0
+ORMP.US,D,20210512,000000,10.93,11.26,10.31,10.39,510071,0
+ORMP.US,D,20210513,000000,10.42,10.71,10.04,10.26,364206,0
+ORMP.US,D,20210514,000000,10.8733,10.8733,10.04,10.3,248952,0
+ORMP.US,D,20210517,000000,10.41,11,10.25,10.74,264446,0
+ORMP.US,D,20210518,000000,10.8,11.2499,10.7423,10.85,328239,0
+ORMP.US,D,20210519,000000,10.78,11.2,10.71,11.15,294651,0
+ORMP.US,D,20210520,000000,11.39,11.45,10.9,10.97,393034,0
+ORMP.US,D,20210521,000000,11,11.37,10.95,11.31,436537,0
+ORMP.US,D,20210524,000000,11.4,11.98,10.95,11.16,437335,0
+ORMP.US,D,20210525,000000,11.34,11.5594,10.7232,10.93,421324,0
+ORMP.US,D,20210526,000000,10.77,11.25,10.71,11.02,267459,0
+ORMP.US,D,20210527,000000,11.11,11.68,10.99,11.68,384537,0
+ORMP.US,D,20210528,000000,11.7,11.91,11.5,11.52,275757,0
+ORMP.US,D,20210601,000000,11.75,11.77,11.24,11.67,347478,0
+ORMP.US,D,20210602,000000,11.71,12.3,11.49,12.11,542555,0
+ORMP.US,D,20210603,000000,12,12.2,11.73,12,311648,0
+ORMP.US,D,20210604,000000,12,12.13,11.81,12.09,248344,0
+ORMP.US,D,20210607,000000,12.08,13.87,12.01,13.6,1504854,0
+ORMP.US,D,20210608,000000,13.65,14.02,13.34,13.85,858674,0
+ORMP.US,D,20210609,000000,14,14.7,13.95,14.59,754052,0
+ORMP.US,D,20210610,000000,15.05,15.17,14.2,14.47,632158,0
+ORMP.US,D,20210611,000000,14.79,14.8,13.74,14.17,497676,0
+ORMP.US,D,20210614,000000,14.09,14.55,13.96,14.25,361235,0
+ORMP.US,D,20210615,000000,14.25,14.25,13.24,13.35,436193,0
+ORMP.US,D,20210616,000000,13.44,13.85,13.06,13.74,365079,0
+ORMP.US,D,20210617,000000,13.59,14.465,13.55,14.37,467534,0
+ORMP.US,D,20210618,000000,14.35,14.4,13.76,13.84,321392,0
+ORMP.US,D,20210621,000000,13.75,13.87,13.285,13.48,343147,0
+ORMP.US,D,20210622,000000,13.39,13.87,13.07,13.86,315596,0
+ORMP.US,D,20210623,000000,13.85,14.35,13.81,14.08,401157,0
+ORMP.US,D,20210624,000000,14.25,14.38,13.78,14.14,296012,0
+ORMP.US,D,20210625,000000,14.34,14.4,13.24,13.47,3886423,0
+ORMP.US,D,20210628,000000,13.85,14.35,13.501,13.96,416806,0
+ORMP.US,D,20210629,000000,13.99,13.99,13.32,13.38,263271,0
+ORMP.US,D,20210630,000000,13.38,13.48,12.8,13.38,345184,0
+ORMP.US,D,20210701,000000,13.29,13.37,12.78,13.31,394434,0
+ORMP.US,D,20210702,000000,13.27,13.37,12.43,12.84,368615,0
+ORMP.US,D,20210706,000000,12.75,12.9,12.32,12.61,389560,0
+ORMP.US,D,20210707,000000,12.61,12.755,11.91,12.13,426442,0
+ORMP.US,D,20210708,000000,11.6,12.37,11.38,12.25,407023,0
+ORMP.US,D,20210709,000000,12.35,12.53,12.137,12.3,122693,0
+ORMP.US,D,20210712,000000,12.6,14.4,12.23,13.6,1970936,0
+ORMP.US,D,20210713,000000,13.6,14.22,13.2182,13.6,534057,0
+ORMP.US,D,20210714,000000,13.61,14.07,13.42,13.71,335680,0
+ORMP.US,D,20210715,000000,13.53,13.77,12.5,12.7,534149,0
+ORMP.US,D,20210716,000000,12.8237,12.8237,12.13,12.3,380621,0
+ORMP.US,D,20210719,000000,12.09,12.48,11.5612,12.38,411413,0
+ORMP.US,D,20210720,000000,12.45,12.4938,11.85,12.22,299861,0
+ORMP.US,D,20210721,000000,12.39,13.61,12.39,13.4,618208,0
+ORMP.US,D,20210722,000000,13.55,13.68,12.671,13.06,411052,0
+ORMP.US,D,20210723,000000,14.13,14.67,13.36,14.4,861997,0
+ORMP.US,D,20210726,000000,14.93,16.63,14.9,15.98,2074566,0
+ORMP.US,D,20210727,000000,16.15,16.3,13.11,13.42,1385813,0
+ORMP.US,D,20210728,000000,14.28,14.32,12.9001,13.81,697017,0
+ORMP.US,D,20210729,000000,13.94,14.9899,13.51,14.58,583670,0
+ORMP.US,D,20210730,000000,14.81,14.81,13.68,14.19,488140,0
+ORMP.US,D,20210802,000000,14.36,15.37,14.04,14.94,725652,0
+ORMP.US,D,20210803,000000,15,15.67,14.54,15.49,536465,0
+ORMP.US,D,20210804,000000,15.39,15.9294,14.97,15.1,513025,0
+ORMP.US,D,20210805,000000,15.31,17.8,14.9761,17.32,1681471,0
+ORMP.US,D,20210806,000000,18.53,18.75,17.32,18.26,1451666,0
+ORMP.US,D,20210809,000000,18.7,21.99,18.43,21.09,2711665,0
+ORMP.US,D,20210810,000000,23.3,23.57,19.5,21.23,3166632,0
+ORMP.US,D,20210811,000000,21.01,21.23,19.2,19.95,1146528,0
+ORMP.US,D,20210812,000000,19.675,21.18,19.65,20.75,917924,0
+ORMP.US,D,20210813,000000,20.5,20.72,17.25,17.68,1376293,0
+ORMP.US,D,20210816,000000,17.5,17.51,15.15,15.21,1571976,0
+ORMP.US,D,20210817,000000,14.877,16.1199,14.62,15.66,1192978,0
+ORMP.US,D,20210818,000000,16.28,16.4,15.37,15.52,834954,0
+ORMP.US,D,20210819,000000,14.845,14.92,14.02,14.27,985859,0
+ORMP.US,D,20210820,000000,14.19,15.34,14.1301,15.26,544158,0
+ORMP.US,D,20210823,000000,15.5,16.1099,15.34,15.85,541420,0
+ORMP.US,D,20210824,000000,16.17,16.55,15.7101,16.14,547849,0
+ORMP.US,D,20210825,000000,16.06,18,15.92,17.55,801843,0
+ORMP.US,D,20210826,000000,17.73,18.19,17.1,17.79,540829,0
+ORMP.US,D,20210827,000000,17.94,18.91,17.62,18.71,499324,0
+ORMP.US,D,20210830,000000,18.59,19.29,17.59,18.9,552454,0
+ORMP.US,D,20210831,000000,18.7,19.99,18.59,19.68,867805,0
+ORMP.US,D,20210901,000000,19.37,20.8,19.19,20.19,1196980,0
+ORMP.US,D,20210902,000000,20.485,20.65,17.79,18.45,1727787,0
+ORMP.US,D,20210903,000000,18.45,19.9199,18.2316,19.41,666740,0
+ORMP.US,D,20210907,000000,19.33,19.33,17.8901,18.8,531262,0
+ORMP.US,D,20210908,000000,18.24,19.359,18.2047,19.03,540382,0
+ORMP.US,D,20210909,000000,18.88,20.4399,18.79,19.83,803308,0
+ORMP.US,D,20210910,000000,19.89,20.229,19,19.51,440579,0
+ORMP.US,D,20210913,000000,19.51,20.23,19.05,19.59,445411,0
+ORMP.US,D,20210914,000000,19.6,20.72,18.76,19.08,919817,0
+ORMP.US,D,20210915,000000,18.84,19.95,18.55,19.45,510757,0
+ORMP.US,D,20210916,000000,19.42,21.2599,19.315,20.87,944526,0
+ORMP.US,D,20210917,000000,20.72,20.9,19.44,20.5,993604,0
+ORMP.US,D,20210920,000000,19.37,20.39,19.03,19.17,628783,0
+ORMP.US,D,20210921,000000,19.28,19.6899,18.51,19.19,532194,0
+ORMP.US,D,20210922,000000,19.37,20.75,19.25,20.25,913926,0
+ORMP.US,D,20210923,000000,20.44,22.4,20.285,22.06,928633,0
+ORMP.US,D,20210924,000000,22.02,23.91,21.8548,22.69,1203724,0
+ORMP.US,D,20210927,000000,22.69,24.2492,22.41,23.82,934871,0
+ORMP.US,D,20210928,000000,23.66,23.7816,22.45,22.67,658030,0
+ORMP.US,D,20210929,000000,23.01,23.8,22.05,22.34,863721,0
+ORMP.US,D,20210930,000000,22.56,23.02,21.61,21.98,1448065,0
+ORMP.US,D,20211001,000000,22.0978,22.0978,20.08,20.93,1001775,0
+ORMP.US,D,20211004,000000,20.77,21.04,20.11,20.28,493024,0
+ORMP.US,D,20211005,000000,20.44,21.69,20.41,21.6,432729,0
+ORMP.US,D,20211006,000000,20.76,21.85,20.45,21.58,451413,0
+ORMP.US,D,20211007,000000,21.53,22.91,21.24,22.62,542092,0
+ORMP.US,D,20211008,000000,22.25,22.81,21.805,22.63,466042,0
+ORMP.US,D,20211011,000000,22.42,23.3,22.08,23,417098,0
+ORMP.US,D,20211012,000000,23,23.63,22.44,23.24,631809,0
+ORMP.US,D,20211013,000000,23.45,23.6499,23.0091,23.44,246952,0
+ORMP.US,D,20211014,000000,23.66,23.87,23.29,23.64,442679,0
+ORMP.US,D,20211015,000000,23.96,23.96,21.41,22.06,750328,0
+ORMP.US,D,20211018,000000,22.04,22.63,21.89,22.48,349485,0
+ORMP.US,D,20211019,000000,22.67,23.28,22.39,22.74,416809,0
+ORMP.US,D,20211020,000000,22.74,22.8,21.38,22.12,540351,0
+ORMP.US,D,20211021,000000,21.69,22.54,21.36,22.38,415859,0
+ORMP.US,D,20211022,000000,22.39,22.88,21.85,22.61,454616,0
+ORMP.US,D,20211025,000000,22.6,23.55,22.4,22.92,432618,0
+ORMP.US,D,20211026,000000,23.05,23.56,22.91,23.17,335096,0
+ORMP.US,D,20211027,000000,22.97,23.56,22.72,22.97,276483,0
+ORMP.US,D,20211028,000000,23.11,23.79,22.99,23.49,329579,0
+ORMP.US,D,20211029,000000,23.6762,24.2599,23.1,23.41,692844,0
+ORMP.US,D,20211101,000000,23.52,25.68,23.45,25.08,1106034,0
+ORMP.US,D,20211102,000000,25.47,28.98,25.345,28.79,1195767,0
+ORMP.US,D,20211103,000000,28.24,31.54,24.63,25.08,2974181,0
+ORMP.US,D,20211104,000000,25.66,26.79,25.2,26.49,1597247,0
+ORMP.US,D,20211105,000000,26.2133,27.25,25.9,26.83,779130,0
+ORMP.US,D,20211108,000000,27,30.38,26.73,29.75,917004,0
+ORMP.US,D,20211109,000000,29.8618,29.8618,27.32,29.22,940956,0
+ORMP.US,D,20211110,000000,28.67,28.72,26.16,27.38,973947,0
+ORMP.US,D,20211111,000000,27.74,28.73,27.69,27.92,397097,0
+ORMP.US,D,20211112,000000,27.87,28.98,25.75,28.65,636571,0
+ORMP.US,D,20211115,000000,29.0393,29.24,27.5,28.16,456875,0
+ORMP.US,D,20211116,000000,27.64,28,26.9224,27.68,370025,0
+ORMP.US,D,20211117,000000,27.47,28,27,27.25,430384,0
+ORMP.US,D,20211118,000000,27.25,28.15,26.32,27.65,664286,0
+ORMP.US,D,20211119,000000,27.51,28.54,26.1811,26.5,524811,0
+ORMP.US,D,20211122,000000,26.43,26.45,18.92,18.95,3345067,0
+ORMP.US,D,20211123,000000,17.7907,20.0183,17,18.21,1974189,0
+ORMP.US,D,20211124,000000,20.31,22.12,18,18.92,2226139,0
+ORMP.US,D,20211126,000000,19,20.5,18.36,20.21,649527,0
+ORMP.US,D,20211129,000000,21.19,21.83,18.12,18.31,1268782,0
+ORMP.US,D,20211130,000000,18.52,19.43,17.39,19.22,1830505,0
+ORMP.US,D,20211201,000000,18.95,19.65,17.5,17.69,994428,0
+ORMP.US,D,20211202,000000,17.66,18.3864,17.04,17.52,628463,0
+ORMP.US,D,20211203,000000,17.15,17.4,15.19,15.43,1635430,0
+ORMP.US,D,20211206,000000,14.81,15.84,13.6,15.58,1406775,0
+ORMP.US,D,20211207,000000,16.17,17.4,16.07,16.86,655177,0
+ORMP.US,D,20211208,000000,17.1,17.64,16.39,17.24,544003,0
+ORMP.US,D,20211209,000000,17.01,17.5099,16.21,16.37,484983,0
+ORMP.US,D,20211210,000000,16.72,16.93,15.53,15.94,415029,0
+ORMP.US,D,20211213,000000,15.55,16.3,15.3,15.69,393367,0
+ORMP.US,D,20211214,000000,14.99,15.27,14.17,14.63,773230,0
+ORMP.US,D,20211215,000000,14.25,15.21,13.86,15.09,885089,0
+ORMP.US,D,20211216,000000,15.57,15.979,14.52,14.7,535016,0
+ORMP.US,D,20211217,000000,14.53,15.61,13.86,15.4,751869,0
+ORMP.US,D,20211220,000000,14.95,15.25,14.54,15.12,391462,0
+ORMP.US,D,20211221,000000,15.42,15.68,15.1,15.56,271482,0
+ORMP.US,D,20211222,000000,15.55,15.8,15.11,15.38,334852,0
+ORMP.US,D,20211223,000000,15.49,15.64,14.85,15.52,305350,0
+ORMP.US,D,20211227,000000,15.4236,15.55,14.01,14.65,905659,0
+ORMP.US,D,20211228,000000,14.8,14.8,12.84,12.98,1653580,0
+ORMP.US,D,20211229,000000,13.2,13.91,12.82,13.1,1898602,0
+ORMP.US,D,20211230,000000,13.09,13.93,12.72,13.72,1615620,0
+ORMP.US,D,20211231,000000,13.27,14.57,13.25,14.28,1412354,0
+ORMP.US,D,20220103,000000,14.62,14.77,13.74,13.89,683060,0
+ORMP.US,D,20220104,000000,13.85,13.88,12.22,12.9,1076501,0
+ORMP.US,D,20220105,000000,13.08,13.15,11.7,11.83,866431,0
+ORMP.US,D,20220106,000000,11.9,12.5,11.38,12.04,676914,0
+ORMP.US,D,20220107,000000,12.01,12.58,11.97,12.38,555803,0
+ORMP.US,D,20220110,000000,12.12,12.17,11.3702,12.03,678369,0
+ORMP.US,D,20220111,000000,11.99,12.4,11.69,12.05,587076,0
+ORMP.US,D,20220112,000000,12.01,12.43,11.92,12.08,721311,0
+ORMP.US,D,20220113,000000,12.08,12.24,10.86,10.95,987379,0
+ORMP.US,D,20220114,000000,10.95,11.27,10.72,11.05,559586,0
+ORMP.US,D,20220118,000000,10.88,10.99,10.33,10.35,646288,0
+ORMP.US,D,20220119,000000,10.44,11.1,10.39,10.59,823009,0
+ORMP.US,D,20220120,000000,10.68,10.74,9.82,9.92,782046,0
+ORMP.US,D,20220121,000000,9.61,9.85,8.76,8.915,1679737,0
+ORMP.US,D,20220124,000000,8.28,8.94,7.52,8.86,1604773,0
+ORMP.US,D,20220125,000000,8.67,8.99,8.55,8.67,549705,0
+ORMP.US,D,20220126,000000,9.09,9.24,8.52,8.58,731215,0
+ORMP.US,D,20220127,000000,8.64,8.83,8.17,8.19,484125,0
+ORMP.US,D,20220128,000000,8.19,8.5,8.02,8.48,358089,0
+ORMP.US,D,20220131,000000,8.43,8.99,8.245,8.96,727565,0
+ORMP.US,D,20220201,000000,9.06,10.68,8.94,10.54,2601239,0
+ORMP.US,D,20220202,000000,10.9,11.74,10.46,11.18,3729653,0
+ORMP.US,D,20220203,000000,10.74,11.87,10.56,10.94,1413593,0
+ORMP.US,D,20220204,000000,10.8373,11.42,10.56,11.32,594832,0
+ORMP.US,D,20220207,000000,11.4,11.72,11.27,11.5,569050,0
+ORMP.US,D,20220208,000000,11.37,11.568,11.09,11.44,361727,0
+ORMP.US,D,20220209,000000,11.64,12.61,11.59,12.36,774503,0
+ORMP.US,D,20220210,000000,11.97,12.8,11.89,12.39,601354,0
+ORMP.US,D,20220211,000000,12.32,12.48,11.09,11.33,620190,0
+ORMP.US,D,20220214,000000,11.08,11.385,10.82,10.91,371607,0
+ORMP.US,D,20220215,000000,11.29,11.715,11.15,11.62,466766,0
+ORMP.US,D,20220216,000000,11.45,11.82,11.22,11.48,465062,0
+ORMP.US,D,20220217,000000,11.37,11.43,10.43,10.63,462168,0
+ORMP.US,D,20220218,000000,10.86,11.14,10.52,10.56,453715,0
+ORMP.US,D,20220222,000000,10.152,10.48,10.07,10.15,608811,0
+ORMP.US,D,20220223,000000,10.32,10.35,9.49,9.53,355942,0
+ORMP.US,D,20220224,000000,9,10.185,8.83,10.14,784236,0
+ORMP.US,D,20220225,000000,10.19,10.26,9.84,10.13,318769,0
+ORMP.US,D,20220228,000000,9.93,10.49,9.93,10.3,636643,0
+ORMP.US,D,20220301,000000,10.19,10.43,9.81,9.9,337207,0
+ORMP.US,D,20220302,000000,9.8973,10.31,9.67,10.16,349297,0
+ORMP.US,D,20220303,000000,10.04,10.09,9.33,9.47,390398,0
+ORMP.US,D,20220304,000000,9.3,9.615,8.82,8.93,356546,0
+ORMP.US,D,20220307,000000,8.89,9.0687,8.46,8.58,479743,0
+ORMP.US,D,20220308,000000,8.55,9.04,8.38,8.86,477823,0
+ORMP.US,D,20220309,000000,9.1,9.57,9.06,9.54,366034,0
+ORMP.US,D,20220310,000000,9.34,9.8,9.2201,9.62,400340,0
+ORMP.US,D,20220311,000000,9.62,9.715,9.05,9.11,238541,0
+ORMP.US,D,20220314,000000,9.19,9.195,8.51,8.63,408322,0
+ORMP.US,D,20220315,000000,8.67,8.9,8.5,8.87,304593,0
+ORMP.US,D,20220316,000000,9.09,9.525,8.9827,9.48,399622,0
+ORMP.US,D,20220317,000000,9.36,10.09,9.23,9.92,290825,0
+ORMP.US,D,20220318,000000,9.82,10.41,9.7,9.74,1073874,0
+ORMP.US,D,20220321,000000,9.64,9.75,9.28,9.42,324742,0
+ORMP.US,D,20220322,000000,9.505,9.73,9.37,9.45,470732,0
+ORMP.US,D,20220323,000000,9.34,9.85,9.26,9.33,277034,0
+ORMP.US,D,20220324,000000,9.46,9.65,9.334,9.62,220817,0
+ORMP.US,D,20220325,000000,9.52,9.72,9.125,9.24,229276,0
+ORMP.US,D,20220328,000000,9.19,9.41,8.87,9.08,188656,0
+ORMP.US,D,20220329,000000,9.29,9.625,9.23,9.42,282805,0
+ORMP.US,D,20220330,000000,9.38,9.606,8.97,9.02,297002,0
+ORMP.US,D,20220331,000000,9.05,9.1,8.63,8.65,587151,0
+ORMP.US,D,20220401,000000,8.75,8.905,8.4,8.65,419606,0
+ORMP.US,D,20220404,000000,8.7,9.105,8.59,9,429790,0
+ORMP.US,D,20220405,000000,8.99,9.18,8.54,8.6,430940,0
+ORMP.US,D,20220406,000000,8.52,8.67,8.29,8.5,467067,0
+ORMP.US,D,20220407,000000,8.5,8.63,8.13,8.25,359091,0
+ORMP.US,D,20220408,000000,8.21,8.27,7.86,7.97,558133,0
+ORMP.US,D,20220411,000000,7.83,7.87,7.0501,7.165,1035225,0
+ORMP.US,D,20220412,000000,7.34,7.5501,6.8901,6.91,784549,0
+ORMP.US,D,20220413,000000,6.98,7.29,6.82,7.06,1159811,0
+ORMP.US,D,20220414,000000,7.06,7.12,6.7134,6.86,559065,0
+ORMP.US,D,20220418,000000,6.99,6.99,6.39,6.52,910141,0
+ORMP.US,D,20220419,000000,6.64,6.78,6.39,6.54,659384,0
+ORMP.US,D,20220420,000000,6.69,6.78,6.24,6.32,488606,0
+ORMP.US,D,20220421,000000,6.39,6.5822,5.97,6.02,576704,0
+ORMP.US,D,20220422,000000,6.1,6.1896,5.75,5.77,473284,0
+ORMP.US,D,20220425,000000,5.74,6.03,5.71,5.9,503661,0
+ORMP.US,D,20220426,000000,5.83,5.89,5.52,5.55,445295,0
+ORMP.US,D,20220427,000000,5.53,5.68,5.43,5.49,655103,0
+ORMP.US,D,20220428,000000,5.52,5.7,5.25,5.57,543012,0
+ORMP.US,D,20220429,000000,5.52,5.71,5.125,5.14,579351,0
+ORMP.US,D,20220502,000000,5.15,5.65,5.14,5.63,945273,0
+ORMP.US,D,20220503,000000,5.65,5.915,5.49,5.7,997837,0
+ORMP.US,D,20220504,000000,5.74,5.85,5.3,5.81,689607,0
+ORMP.US,D,20220505,000000,5.72,5.72,5.22,5.33,583619,0
+ORMP.US,D,20220506,000000,5.29,5.3,5.05,5.07,474346,0
+ORMP.US,D,20220509,000000,5,5,4.34,4.41,1559120,0
+ORMP.US,D,20220510,000000,4.55,4.6899,4.08,4.14,1627323,0
+ORMP.US,D,20220511,000000,4.17,4.26,3.8,3.89,1671400,0
+ORMP.US,D,20220512,000000,3.75,4.18,3.74,4.14,1849793,0
+ORMP.US,D,20220513,000000,4.33,4.79,4.22,4.57,1072243,0
+ORMP.US,D,20220516,000000,4.62,5.03,4.53,4.89,1063075,0
+ORMP.US,D,20220517,000000,5.1,5.18,4.78,5.14,915537,0
+ORMP.US,D,20220518,000000,5.02,5.11,4.44,4.45,745122,0
+ORMP.US,D,20220519,000000,4.38,4.65,4.38,4.52,443010,0
+ORMP.US,D,20220520,000000,4.75,4.79,4.26,4.53,546642,0
+ORMP.US,D,20220523,000000,4.59,4.7,4.465,4.59,420871,0
+ORMP.US,D,20220524,000000,4.55,4.56,4.28,4.35,701416,0
+ORMP.US,D,20220525,000000,4.32,4.5902,4.32,4.47,486986,0
+ORMP.US,D,20220526,000000,4.58,4.76,4.54,4.71,372981,0
+ORMP.US,D,20220527,000000,4.71,4.92,4.62,4.91,335327,0
+ORMP.US,D,20220531,000000,4.93,4.94,4.61,4.63,1514299,0
+ORMP.US,D,20220601,000000,4.72,4.73,4.35,4.38,543375,0
+ORMP.US,D,20220602,000000,4.36,4.7,4.3,4.69,523080,0
+ORMP.US,D,20220603,000000,4.63,4.94,4.4,4.92,781725,0
+ORMP.US,D,20220606,000000,5,5.03,4.54,4.67,806292,0
+ORMP.US,D,20220607,000000,4.62,5.025,4.58,4.95,554322,0
+ORMP.US,D,20220608,000000,4.92,5,4.47,4.61,961044,0
+ORMP.US,D,20220609,000000,4.6,4.739,4.47,4.53,577395,0
+ORMP.US,D,20220610,000000,4.61,4.72,4.31,4.38,481397,0
+ORMP.US,D,20220613,000000,4.25,4.25,3.9,4,969377,0
+ORMP.US,D,20220614,000000,4.06,4.225,3.9697,4.13,555125,0
+ORMP.US,D,20220615,000000,4.16,4.16,3.91,3.96,660464,0
+ORMP.US,D,20220616,000000,3.8,3.86,3.59,3.72,1403917,0
+ORMP.US,D,20220617,000000,3.77,3.9,3.7,3.72,757003,0
+ORMP.US,D,20220621,000000,3.84,4.31,3.79,4.24,990022,0
+ORMP.US,D,20220622,000000,4.04,4.44,4.0132,4.23,710749,0
+ORMP.US,D,20220623,000000,4.36,5.42,4.335,5.41,1664146,0
+ORMP.US,D,20220624,000000,5.44,5.54,4.805,4.9,4942429,0
+ORMP.US,D,20220627,000000,4.93,5,4.5,4.52,710694,0
+ORMP.US,D,20220628,000000,4.54,4.68,4.4,4.56,544493,0
+ORMP.US,D,20220629,000000,4.5,4.56,4.31,4.5,342234,0
+ORMP.US,D,20220630,000000,4.34,4.68,4.29,4.58,341950,0
+ORMP.US,D,20220701,000000,4.58,4.755,4.46,4.6,469305,0
+ORMP.US,D,20220705,000000,4.51,4.88,4.46,4.85,236703,0
+ORMP.US,D,20220706,000000,4.83,5.25,4.83,5.04,509614,0
+ORMP.US,D,20220707,000000,5.28,5.82,5.24,5.68,1358083,0
+ORMP.US,D,20220708,000000,5.8,8.8,5.7,8.2,16650407,0
+ORMP.US,D,20220711,000000,7.75,8.98,7.33,8.66,4871664,0
+ORMP.US,D,20220712,000000,8.66,12.18,8.2,8.44,24841759,0
+ORMP.US,D,20220713,000000,8.14,9.16,7.44,9.08,2904549,0
+ORMP.US,D,20220714,000000,8.67,9.59,8.01,8.14,2267344,0
+ORMP.US,D,20220715,000000,8.32,8.38,7.48,7.98,1170741,0
+ORMP.US,D,20220718,000000,8,8.5318,7.995,8.29,723586,0
+ORMP.US,D,20220719,000000,8.35,8.75,8.25,8.42,707417,0
+ORMP.US,D,20220720,000000,8.48,8.9,8.48,8.77,645207,0
+ORMP.US,D,20220721,000000,8.87,9.73,8.86,9.67,1020828,0
+ORMP.US,D,20220722,000000,9.67,9.84,8.32,8.74,862439,0
+ORMP.US,D,20220725,000000,8.74,8.8094,7.53,7.66,955255,0
+ORMP.US,D,20220726,000000,7.86,8.12,7.63,7.82,383487,0
+ORMP.US,D,20220727,000000,7.89,8.18,7.7,8.04,411077,0
+ORMP.US,D,20220728,000000,8.03,8.5,7.87,8.47,442388,0
+ORMP.US,D,20220729,000000,8.41,8.86,8.2,8.78,483338,0
+ORMP.US,D,20220801,000000,8.64,8.8,8.32,8.36,412562,0
+ORMP.US,D,20220802,000000,8.28,8.42,7.82,7.96,475566,0
+ORMP.US,D,20220803,000000,8.1,8.6414,8.1,8.35,390809,0
+ORMP.US,D,20220804,000000,8.44,8.965,8.2,8.64,786360,0
+ORMP.US,D,20220805,000000,8.61,8.87,8.53,8.55,368683,0
+ORMP.US,D,20220808,000000,8.73,9.2699,8.62,8.77,505053,0
+ORMP.US,D,20220809,000000,8.8,9.05,8.31,8.56,375023,0
+ORMP.US,D,20220810,000000,8.8,9.0361,8.33,8.77,436504,0
+ORMP.US,D,20220811,000000,8.96,9.61,8.78,9.54,850900,0
+ORMP.US,D,20220812,000000,9.83,9.83,9.01,9.48,597376,0
+ORMP.US,D,20220815,000000,9.28,9.99,9.2201,9.91,448865,0
+ORMP.US,D,20220816,000000,9.98,10.46,9.4,9.53,639169,0
+ORMP.US,D,20220817,000000,9.38,9.43,8.65,9.02,496213,0
+ORMP.US,D,20220818,000000,8.99,9.17,8.8154,9.15,229476,0
+ORMP.US,D,20220819,000000,9,9.22,8.83,9.14,274008,0
+ORMP.US,D,20220822,000000,8.9,9.11,8.67,8.76,239125,0
+ORMP.US,D,20220823,000000,8.76,8.93,8.54,8.81,245668,0
+ORMP.US,D,20220824,000000,8.77,9.43,8.77,9.3,318764,0
+ORMP.US,D,20220825,000000,9.32,9.35,8.88,8.96,346502,0
+ORMP.US,D,20220826,000000,8.99,9.049,8.32,8.42,340335,0
+ORMP.US,D,20220829,000000,8.28,8.75,8.25,8.61,156933,0
+ORMP.US,D,20220830,000000,8.63,8.73,8.33,8.47,167319,0
+ORMP.US,D,20220831,000000,8.58,8.69,8.44,8.56,135397,0
+ORMP.US,D,20220901,000000,8.44,8.565,8.14,8.3,269873,0
+ORMP.US,D,20220902,000000,8.41,8.41,8.06,8.17,221991,0
+ORMP.US,D,20220906,000000,8.27,8.27,7.13,7.16,532251,0
+ORMP.US,D,20220907,000000,7.35,7.88,7.35,7.58,327542,0
+ORMP.US,D,20220908,000000,7.57,8.27,7.5,8.27,346594,0
+ORMP.US,D,20220909,000000,8.49,8.67,8.101,8.52,298411,0
+ORMP.US,D,20220912,000000,8.58,8.77,8.43,8.74,215413,0
+ORMP.US,D,20220913,000000,8.21,8.95,8.21,8.89,432781,0
+ORMP.US,D,20220914,000000,8.83,8.85,8.4,8.6,195855,0
+ORMP.US,D,20220915,000000,8.4,8.56,8.14,8.42,184177,0
+ORMP.US,D,20220916,000000,8.23,8.275,7.54,7.68,284335,0
+ORMP.US,D,20220919,000000,7.68,7.86,7.5,7.65,224076,0
+ORMP.US,D,20220920,000000,7.67,7.67,7.26,7.26,183287,0
+ORMP.US,D,20220921,000000,7.33,7.7392,7.11,7.28,457058,0
+ORMP.US,D,20220922,000000,7.26,7.3,6.87,6.94,285742,0
+ORMP.US,D,20220923,000000,6.75,6.97,6.62,6.74,424091,0
+ORMP.US,D,20220926,000000,6.61,7.12,6.51,6.53,191417,0
+ORMP.US,D,20220927,000000,6.71,6.99,6.55,6.62,305537,0
+ORMP.US,D,20220928,000000,6.59,6.83,6.4473,6.74,255770,0
+ORMP.US,D,20220929,000000,6.6,6.7,6.4,6.49,243111,0
+ORMP.US,D,20220930,000000,6.5,6.7694,6.4,6.48,242860,0
+ORMP.US,D,20221003,000000,6.53,6.62,6.31,6.51,168879,0
+ORMP.US,D,20221004,000000,6.8,7.09,6.63,7.08,221985,0
+ORMP.US,D,20221005,000000,6.9,7,6.5,6.71,156478,0
+ORMP.US,D,20221006,000000,6.62,7.02,6.5,6.54,156008,0
+ORMP.US,D,20221007,000000,6.46,6.5,5.99,6.07,309702,0
+ORMP.US,D,20221010,000000,6.06,6.1,5.84,5.88,204186,0
+ORMP.US,D,20221011,000000,5.82,6.32,5.75,6.04,311445,0
+ORMP.US,D,20221012,000000,6.05,6.21,5.93,6.1,143700,0
+ORMP.US,D,20221013,000000,5.9,6.26,5.79,6.21,155534,0
+ORMP.US,D,20221014,000000,6.33,6.43,6.1,6.24,227193,0
+ORMP.US,D,20221017,000000,6.41,6.86,6.26,6.72,267218,0
+ORMP.US,D,20221018,000000,6.96,7.06,6.75,6.83,206890,0
+ORMP.US,D,20221019,000000,6.6,6.68,6.32,6.54,238230,0
+ORMP.US,D,20221020,000000,6.48,6.94,6.44,6.78,216432,0
+ORMP.US,D,20221021,000000,6.81,6.97,6.66,6.87,204718,0
+ORMP.US,D,20221024,000000,6.9,6.94,6.48,6.68,223803,0
+ORMP.US,D,20221025,000000,6.45,6.9,6.45,6.74,253117,0
+ORMP.US,D,20221026,000000,6.76,7.175,6.69,6.93,191512,0
+ORMP.US,D,20221027,000000,6.99,7.1,6.7301,6.82,113816,0
+ORMP.US,D,20221028,000000,6.86,7.08,6.58,7.01,237290,0
+ORMP.US,D,20221031,000000,7,7.255,6.9204,7.11,145692,0
+ORMP.US,D,20221101,000000,7.2,7.31,6.715,6.765,151014,0
+ORMP.US,D,20221102,000000,6.78,7.08,6.65,6.67,212364,0
+ORMP.US,D,20221103,000000,6.56,6.97,6.4416,6.69,161204,0
+ORMP.US,D,20221104,000000,6.84,6.84,6.24,6.6,309646,0
+ORMP.US,D,20221107,000000,6.61,6.81,6.4774,6.72,121785,0
+ORMP.US,D,20221108,000000,6.68,6.985,6.5403,6.62,249653,0
+ORMP.US,D,20221109,000000,6.54,6.54,6.08,6.21,233485,0
+ORMP.US,D,20221110,000000,6.52,6.73,6.47,6.58,248577,0
+ORMP.US,D,20221111,000000,6.8,7.56,6.56,7.55,525605,0
+ORMP.US,D,20221114,000000,7.57,8.07,7.25,7.89,343594,0
+ORMP.US,D,20221115,000000,8.29,9.71,8.22,9,921532,0
+ORMP.US,D,20221116,000000,8.86,8.86,7.7,8.23,606304,0
+ORMP.US,D,20221117,000000,8,8.2,7.55,8.11,506954,0
+ORMP.US,D,20221118,000000,8.25,8.48,7.72,7.78,227424,0
+ORMP.US,D,20221121,000000,7.68,7.99,7.47,7.81,354203,0
+ORMP.US,D,20221122,000000,7.81,7.8608,7.42,7.48,211002,0
+ORMP.US,D,20221123,000000,7.49,7.98,7.46,7.89,178272,0
+ORMP.US,D,20221125,000000,7.91,8.49,7.85,8.41,153724,0
+ORMP.US,D,20221128,000000,8.41,8.6,7.94,7.97,242552,0
+ORMP.US,D,20221129,000000,8.05,8.59,7.95,8.33,252233,0
+ORMP.US,D,20221130,000000,8.39,8.5,8.01,8.45,267144,0
+ORMP.US,D,20221201,000000,8.5,8.56,7.85,8.34,270007,0
+ORMP.US,D,20221202,000000,8.17,8.77,8.135,8.65,251729,0
+ORMP.US,D,20221205,000000,8.7,9.06,8.5,8.58,335307,0
+ORMP.US,D,20221206,000000,8.6,8.62,8.13,8.27,242291,0
+ORMP.US,D,20221207,000000,8.1,8.55,8.09,8.31,226218,0
+ORMP.US,D,20221208,000000,8.35,8.7296,8.2,8.64,206614,0
+ORMP.US,D,20221209,000000,8.62,8.9,8.09,8.21,189020,0
+ORMP.US,D,20221212,000000,8.18,8.5,8.1204,8.36,208842,0
+ORMP.US,D,20221213,000000,8.65,8.665,7.96,8.45,313563,0
+ORMP.US,D,20221214,000000,8.25,8.53,8.12,8.23,214935,0
+ORMP.US,D,20221215,000000,8.1,8.39,7.92,8.18,242886,0
+ORMP.US,D,20221216,000000,8.11,8.37,8.06,8.26,206240,0
+ORMP.US,D,20221219,000000,8.26,8.29,7.95,7.96,188786,0
+ORMP.US,D,20221220,000000,7.9,8.31,7.9,8.28,225847,0
+ORMP.US,D,20221221,000000,8.43,9.8,8.4,9.46,996411,0
+ORMP.US,D,20221222,000000,9.36,10.8,9.12,10.74,1213815,0
+ORMP.US,D,20221223,000000,10.76,11.2799,9.84,10.95,872440,0
+ORMP.US,D,20221227,000000,11.25,11.25,10.395,10.92,698184,0
+ORMP.US,D,20221228,000000,11,11.05,10.51,10.85,403128,0
+ORMP.US,D,20221229,000000,10.85,12.5553,10.66,11.89,804927,0
+ORMP.US,D,20221230,000000,11.95,12.21,11.4229,12.03,520087,0
+ORMP.US,D,20230103,000000,12.79,13.5,11.93,12.4,1310243,0
+ORMP.US,D,20230104,000000,12.69,13.25,12.61,12.73,942821,0
+ORMP.US,D,20230105,000000,12.9,13.73,12.54,13.1,862057,0
+ORMP.US,D,20230106,000000,13.3,13.36,11.02,11.49,1374838,0
+ORMP.US,D,20230109,000000,12.12,12.12,9.36,9.55,1648096,0
+ORMP.US,D,20230110,000000,9.68,10.29,9.39,10.2,735314,0
+ORMP.US,D,20230111,000000,10.75,11.48,10.4,10.79,1082095,0
+ORMP.US,D,20230112,000000,2.37,2.83,2.32,2.54,28551518,0
+ORMP.US,D,20230113,000000,2.48,2.53,2.17,2.25,9013918,0
+ORMP.US,D,20230117,000000,2.16,2.16,1.92,2.02,6613520,0
+ORMP.US,D,20230118,000000,2.02,2.28,1.98,2.18,4705505,0
+ORMP.US,D,20230119,000000,2.08,2.14,1.81,2.11,3944251,0
+ORMP.US,D,20230120,000000,2.08,2.125,1.96,2.06,1740458,0
+ORMP.US,D,20230123,000000,2.07,2.07,1.98,2.04,1964129,0
+ORMP.US,D,20230124,000000,2.02,2.1,2,2.04,1589440,0
+ORMP.US,D,20230125,000000,2.02,2.08,1.99,2.06,1801719,0
+ORMP.US,D,20230126,000000,2.07,2.08,1.92,1.93,2215006,0
+ORMP.US,D,20230127,000000,1.91,1.955,1.89,1.94,1575161,0
+ORMP.US,D,20230130,000000,1.94,1.995,1.9,1.99,1397458,0
+ORMP.US,D,20230131,000000,2,2.04,1.96,1.99,1327440,0
+ORMP.US,D,20230201,000000,1.98,2.0615,1.96,2.06,1423716,0
+ORMP.US,D,20230202,000000,2.06,2.095,1.9892,2.06,1684425,0
+ORMP.US,D,20230203,000000,2.02,2.11,2.005,2.07,1216950,0
+ORMP.US,D,20230206,000000,2.03,2.1,1.99,2.08,969298,0
+ORMP.US,D,20230207,000000,2.07,2.1685,2.04,2.05,1875278,0
+ORMP.US,D,20230208,000000,2.05,2.13,2.025,2.08,1245883,0
+ORMP.US,D,20230209,000000,2.14,2.22,2.09,2.2,3473837,0
+ORMP.US,D,20230210,000000,2.17,2.25,2.145,2.17,2330778,0
+ORMP.US,D,20230213,000000,2.19,2.235,2.125,2.16,1259807,0
+ORMP.US,D,20230214,000000,2.15,2.24,2.12,2.23,1345882,0
+ORMP.US,D,20230215,000000,2.22,2.23,2.145,2.2,1169330,0
+ORMP.US,D,20230216,000000,2.2,2.22,2.115,2.17,1401671,0
+ORMP.US,D,20230217,000000,2.13,2.21,2.13,2.18,522201,0
+ORMP.US,D,20230221,000000,2.17,2.19,2.06,2.06,826737,0
+ORMP.US,D,20230222,000000,2.08,2.14,2.0608,2.1,431864,0
+ORMP.US,D,20230223,000000,2.08,2.16,2.08,2.08,933999,0
+ORMP.US,D,20230224,000000,2.06,2.1,2.04,2.1,636901,0
+ORMP.US,D,20230227,000000,2.11,2.19,2.08,2.08,744811,0
+ORMP.US,D,20230228,000000,2.09,2.15,2.0821,2.1,387724,0
+ORMP.US,D,20230301,000000,2.15,2.25,2.14,2.2,1424547,0
+ORMP.US,D,20230302,000000,2.2,2.22,2.13,2.13,557735,0
+ORMP.US,D,20230303,000000,2.14,2.21,2.135,2.14,412928,0
+ORMP.US,D,20230306,000000,2.17,2.215,2.14,2.18,533173,0
+ORMP.US,D,20230307,000000,2.14,2.309,2.14,2.18,879224,0
+ORMP.US,D,20230308,000000,2.15,2.25,2.15,2.19,388126,0
+ORMP.US,D,20230309,000000,2.21,2.22,2.045,2.05,462690,0
+ORMP.US,D,20230310,000000,2.05,2.06,1.88,1.95,1354309,0
+ORMP.US,D,20230313,000000,1.88,2.03,1.85,2.01,1065129,0
+ORMP.US,D,20230314,000000,2,2.09,2,2.09,664388,0
+ORMP.US,D,20230315,000000,2.01,2.1,2,2.02,542324,0
+ORMP.US,D,20230316,000000,2.05,2.23,2.02,2.21,864892,0
+ORMP.US,D,20230317,000000,2.22,2.28,2.14,2.23,717798,0
+ORMP.US,D,20230320,000000,2.23,2.23,2.13,2.19,427674,0
+ORMP.US,D,20230321,000000,2.19,2.2313,2.165,2.22,494215,0
+ORMP.US,D,20230322,000000,2.22,2.24,2.13,2.16,630071,0
+ORMP.US,D,20230323,000000,2.15,2.215,2.12,2.17,466711,0
+ORMP.US,D,20230324,000000,2.16,2.205,2.13,2.15,368416,0
+ORMP.US,D,20230327,000000,2.19,2.21,2.12,2.16,431522,0
+ORMP.US,D,20230328,000000,2.19,2.2207,2.14,2.17,427768,0
+ORMP.US,D,20230329,000000,2.17,2.2184,2.15,2.16,380736,0
+ORMP.US,D,20230330,000000,2.16,2.2,2.14,2.16,346995,0
+ORMP.US,D,20230331,000000,2.14,2.215,2.14,2.18,425748,0
+ORMP.US,D,20230403,000000,2.21,2.235,2.17,2.21,294486,0
+ORMP.US,D,20230404,000000,2.21,2.26,2.16,2.16,360352,0
+ORMP.US,D,20230405,000000,2.19,2.21,2.09,2.12,330009,0
+ORMP.US,D,20230406,000000,2.09,2.17,2.085,2.17,183029,0
+ORMP.US,D,20230410,000000,2.14,2.175,2.13,2.15,233451,0
+ORMP.US,D,20230411,000000,2.15,2.185,2.1418,2.16,219183,0
+ORMP.US,D,20230412,000000,2.15,2.195,2.11,2.19,290376,0
+ORMP.US,D,20230413,000000,2.2,2.295,2.2,2.29,702454,0
+ORMP.US,D,20230414,000000,2.29,2.29,2.19,2.24,360187,0
+ORMP.US,D,20230417,000000,2.2,2.315,2.2,2.28,468614,0
+ORMP.US,D,20230418,000000,2.3,2.315,2.24,2.27,155834,0
+ORMP.US,D,20230419,000000,2.25,2.31,2.25,2.28,257237,0
+ORMP.US,D,20230420,000000,2.25,2.34,2.25,2.28,242304,0
+ORMP.US,D,20230421,000000,2.26,2.3275,2.26,2.3,194646,0
+ORMP.US,D,20230424,000000,2.28,2.34,2.26,2.27,337794,0
+ORMP.US,D,20230425,000000,2.23,2.25,2.17,2.19,262376,0
+ORMP.US,D,20230426,000000,2.18,2.275,2.15,2.23,344040,0
+ORMP.US,D,20230427,000000,2.28,2.31,2.25,2.25,287849,0
+ORMP.US,D,20230428,000000,2.23,2.2885,2.22,2.27,135780,0
+ORMP.US,D,20230501,000000,2.3,2.47,2.29,2.45,779678,0
+ORMP.US,D,20230502,000000,2.49,2.69,2.4399,2.61,1434797,0
+ORMP.US,D,20230503,000000,2.63,2.83,2.5707,2.77,975722,0
+ORMP.US,D,20230504,000000,2.83,3.0596,2.69,2.73,2327999,0
+ORMP.US,D,20230505,000000,2.74,2.8485,2.71,2.78,726905,0
+ORMP.US,D,20230508,000000,2.85,3.03,2.81,3.03,741852,0
+ORMP.US,D,20230509,000000,2.93,3,2.89,2.93,375012,0
+ORMP.US,D,20230510,000000,2.9,2.94,2.85,2.9,277397,0
+ORMP.US,D,20230511,000000,2.9,2.94,2.72,2.82,328176,0
+ORMP.US,D,20230512,000000,2.81,2.905,2.715,2.83,402674,0
+ORMP.US,D,20230515,000000,3.02,3.99,2.99,3.13,17091287,0
+ORMP.US,D,20230516,000000,3.09,3.97,3.09,3.89,3917851,0
+ORMP.US,D,20230517,000000,3.89,4.12,3.4507,3.63,1887169,0
+ORMP.US,D,20230518,000000,3.86,4.14,3.6408,4.11,1287469,0
+ORMP.US,D,20230519,000000,4.12,5.04,4.11,4.46,2978392,0
+ORMP.US,D,20230522,000000,4.75,5.25,4.315,4.43,2094921,0
+ORMP.US,D,20230523,000000,4.47,4.9299,4.4,4.47,1234973,0
+ORMP.US,D,20230524,000000,4.5,4.51,4.21,4.47,592861,0
+ORMP.US,D,20230525,000000,4.5,4.51,3.61,3.66,1420889,0
+ORMP.US,D,20230526,000000,3.8,4.05,3.65,3.96,633578,0
+ORMP.US,D,20230530,000000,4,4.2299,3.92,4.02,551646,0
+ORMP.US,D,20230531,000000,3.99,4.21,3.95,4.04,561415,0
+ORMP.US,D,20230601,000000,4,4.25,3.96,4.14,385149,0
+ORMP.US,D,20230602,000000,4.14,4.36,3.935,4.02,531998,0
+ORMP.US,D,20230605,000000,3.97,4.125,3.9138,4.07,282661,0
+ORMP.US,D,20230606,000000,4.03,4.045,3.7501,3.96,615919,0
+ORMP.US,D,20230607,000000,4,4.16,3.945,4.05,500329,0
+ORMP.US,D,20230608,000000,3.99,4.15,3.99,4.01,308367,0
+ORMP.US,D,20230609,000000,4,4.0724,3.85,3.87,270703,0
+ORMP.US,D,20230612,000000,3.91,3.95,3.83,3.93,269914,0
+ORMP.US,D,20230613,000000,3.88,4.01,3.82,3.99,321955,0
+ORMP.US,D,20230614,000000,4.01,4.025,3.8,3.86,393339,0
+ORMP.US,D,20230615,000000,3.86,4.045,3.78,4.04,525967,0
+ORMP.US,D,20230616,000000,3.99,4.085,3.83,3.85,607967,0
+ORMP.US,D,20230620,000000,3.83,4.01,3.825,3.99,379947,0
+ORMP.US,D,20230621,000000,4,4,3.76,3.86,437373,0
+ORMP.US,D,20230622,000000,3.84,3.8816,3.71,3.75,341282,0
+ORMP.US,D,20230623,000000,3.73,3.73,3.1,3.25,1067334,0
+ORMP.US,D,20230626,000000,3.39,3.448,3.28,3.37,412775,0
+ORMP.US,D,20230627,000000,3.38,3.67,3.29,3.61,525184,0
+ORMP.US,D,20230628,000000,3.5,3.63,3.471,3.58,218574,0
+ORMP.US,D,20230629,000000,3.57,3.7,3.5,3.57,183617,0
+ORMP.US,D,20230630,000000,3.61,3.66,3.56,3.58,184324,0
+ORMP.US,D,20230703,000000,3.58,3.6,3.495,3.54,103176,0
+ORMP.US,D,20230705,000000,3.52,3.56,3.43,3.48,324294,0
+ORMP.US,D,20230706,000000,3.45,3.47,3.33,3.4,217493,0
+ORMP.US,D,20230707,000000,3.38,3.525,3.37,3.47,234526,0
+ORMP.US,D,20230710,000000,3.47,3.56,3.43,3.55,212969,0
+ORMP.US,D,20230711,000000,3.56,3.59,3.41,3.45,165743,0
+ORMP.US,D,20230712,000000,3.49,3.51,3.35,3.43,222370,0
+ORMP.US,D,20230713,000000,3.43,3.48,3.28,3.3,287710,0
+ORMP.US,D,20230714,000000,3.27,3.31,3.14,3.21,258545,0
+ORMP.US,D,20230717,000000,3.21,3.275,3.18,3.25,243031,0
+ORMP.US,D,20230718,000000,3.25,3.4,3.24,3.36,266858,0
+ORMP.US,D,20230719,000000,3.26,3.425,3.26,3.32,261361,0
+ORMP.US,D,20230720,000000,3.33,3.37,3.12,3.12,192571,0
+ORMP.US,D,20230721,000000,3.15,3.21,3.125,3.17,163026,0
+ORMP.US,D,20230724,000000,3.15,3.21,3.11,3.11,153370,0
+ORMP.US,D,20230725,000000,3.06,3.12,2.925,2.94,373556,0
+ORMP.US,D,20230726,000000,2.95,3.09,2.9115,3.08,417578,0
+ORMP.US,D,20230727,000000,3.1,3.1,2.96,2.97,182941,0
+ORMP.US,D,20230728,000000,2.96,3.29,2.96,3.28,286159,0
+ORMP.US,D,20230731,000000,3.3,3.49,3.3,3.39,252273,0
+ORMP.US,D,20230801,000000,3.36,3.38,3.31,3.31,118070,0
+ORMP.US,D,20230802,000000,3.4,3.53,3.255,3.45,460475,0
+ORMP.US,D,20230803,000000,3.46,3.62,3.45,3.45,217407,0
+ORMP.US,D,20230804,000000,3.45,3.48,3.34,3.42,143776,0
+ORMP.US,D,20230807,000000,3.54,3.54,3.3,3.38,404346,0
+ORMP.US,D,20230808,000000,3.33,3.3708,3.2101,3.26,207642,0
+ORMP.US,D,20230809,000000,3.27,3.31,3.14,3.17,153006,0
+ORMP.US,D,20230810,000000,3.15,3.2355,3.1243,3.19,153352,0
+ORMP.US,D,20230811,000000,3.17,3.3,3.17,3.27,118616,0
+ORMP.US,D,20230814,000000,3.2,3.25,3.105,3.12,187961,0
+ORMP.US,D,20230815,000000,3.1,3.1801,3.06,3.13,116753,0
+ORMP.US,D,20230816,000000,3.08,3.09,2.84,2.91,453544,0
+ORMP.US,D,20230817,000000,2.93,3.165,2.92,3.15,226766,0
+ORMP.US,D,20230818,000000,3.1,3.3,3.08,3.24,239359,0
+ORMP.US,D,20230821,000000,3.21,3.33,3.2,3.28,195306,0
+ORMP.US,D,20230822,000000,3.29,3.29,3.14,3.18,75329,0
+ORMP.US,D,20230823,000000,3.2,3.32,3.16,3.28,117910,0
+ORMP.US,D,20230824,000000,3.22,3.265,3.11,3.26,127326,0
+ORMP.US,D,20230825,000000,3.24,3.35,3.2,3.24,89411,0
+ORMP.US,D,20230828,000000,3.28,3.3,3.22,3.25,105250,0
+ORMP.US,D,20230829,000000,3.22,3.31,3.2,3.22,110191,0
+ORMP.US,D,20230830,000000,3.2,3.45,3.14,3.32,310297,0
+ORMP.US,D,20230831,000000,3.31,3.36,3.225,3.28,85092,0
+ORMP.US,D,20230901,000000,3.32,3.62,3.3,3.44,287351,0
+ORMP.US,D,20230905,000000,3.39,3.4162,3.14,3.16,165928,0
+ORMP.US,D,20230906,000000,3.16,3.21,3.08,3.16,118220,0
+ORMP.US,D,20230907,000000,3.12,3.15,3.08,3.1,61754,0
+ORMP.US,D,20230908,000000,3.07,3.11,3,3.09,71206,0
+ORMP.US,D,20230911,000000,3.13,3.19,3.01,3.04,149032,0
+ORMP.US,D,20230912,000000,3.04,3.108,3.02,3.06,104110,0
+ORMP.US,D,20230913,000000,3.08,3.08,2.85,2.89,293425,0
+ORMP.US,D,20230914,000000,2.89,3.13,2.87,3.1,173984,0
+ORMP.US,D,20230915,000000,3.11,3.11,3,3.04,69310,0
+ORMP.US,D,20230918,000000,3.03,3.03,2.88,2.9,110333,0
+ORMP.US,D,20230919,000000,2.92,2.92,2.71,2.87,188696,0
+ORMP.US,D,20230920,000000,2.78,2.82,2.74,2.76,162746,0
+ORMP.US,D,20230921,000000,2.73,2.79,2.6,2.63,223597,0
+ORMP.US,D,20230922,000000,2.55,2.64,2.5055,2.6,136070,0
+ORMP.US,D,20230925,000000,2.61,2.66,2.54,2.59,63014,0
+ORMP.US,D,20230926,000000,2.55,2.67,2.55,2.65,113720,0
+ORMP.US,D,20230927,000000,2.63,2.68,2.56,2.59,72665,0
+ORMP.US,D,20230928,000000,2.57,2.57,2.5,2.51,87098,0
+ORMP.US,D,20230929,000000,2.55,2.64,2.5116,2.61,78148,0
+ORMP.US,D,20231002,000000,2.59,2.6,2.53,2.57,49067,0
+ORMP.US,D,20231003,000000,2.53,2.57,2.36,2.37,140791,0
+ORMP.US,D,20231004,000000,2.35,2.37,2.25,2.31,184715,0
+ORMP.US,D,20231005,000000,2.28,2.39,2.28,2.39,71157,0
+ORMP.US,D,20231006,000000,2.39,2.45,2.34,2.37,89066,0
+ORMP.US,D,20231009,000000,2.25,2.45,2.02,2.33,176092,0
+ORMP.US,D,20231010,000000,2.31,2.49,2.29,2.39,79734,0
+ORMP.US,D,20231011,000000,2.32,2.34,2.21,2.25,114015,0
+ORMP.US,D,20231012,000000,2.24,2.278,2.1,2.13,100232,0
+ORMP.US,D,20231013,000000,2.13,2.21,2.09,2.18,179774,0
+ORMP.US,D,20231016,000000,2.17,2.24,2.15,2.18,74261,0
+ORMP.US,D,20231017,000000,2.17,2.26,2.16,2.2,81360,0
+ORMP.US,D,20231018,000000,2.15,2.18,2.09,2.12,56734,0
+ORMP.US,D,20231019,000000,2.05,2.17,2.03,2.1,158872,0
+ORMP.US,D,20231020,000000,2.1,2.1307,2.03,2.05,145643,0
+ORMP.US,D,20231023,000000,1.93,2.01,1.91,1.93,237582,0
+ORMP.US,D,20231024,000000,1.9,1.96,1.9,1.92,175392,0
+ORMP.US,D,20231025,000000,1.93,2,1.88,1.92,184295,0
+ORMP.US,D,20231026,000000,1.9,1.93,1.81,1.84,242698,0
+ORMP.US,D,20231027,000000,1.86,1.94,1.81,1.85,292732,0
+ORMP.US,D,20231030,000000,1.82,1.98,1.82,1.88,294650,0
+ORMP.US,D,20231031,000000,1.86,1.95,1.77,1.83,313993,0
+ORMP.US,D,20231101,000000,1.79,1.8,1.71,1.71,799637,0
+ORMP.US,D,20231102,000000,1.77,1.82,1.67,1.8,505337,0
+ORMP.US,D,20231103,000000,1.78,1.845,1.75,1.79,341727,0
+ORMP.US,D,20231106,000000,1.8,1.95,1.8,1.95,260140,0
+ORMP.US,D,20231107,000000,1.93,2.23,1.9,2.08,464512,0
+ORMP.US,D,20231108,000000,2.03,2.1812,2.01,2.07,434363,0
+ORMP.US,D,20231109,000000,2.02,2.045,1.93,1.95,208917,0
+ORMP.US,D,20231110,000000,1.97,1.97,1.85,1.92,149587,0
+ORMP.US,D,20231113,000000,1.88,2,1.87,1.99,131872,0
+ORMP.US,D,20231114,000000,1.99,2.0799,1.99,2.05,174128,0
+ORMP.US,D,20231115,000000,2.05,2.15,2.05,2.06,161995,0
+ORMP.US,D,20231116,000000,2.05,2.06,2.01,2.04,128465,0
+ORMP.US,D,20231117,000000,2.03,2.095,2.03,2.05,134699,0
+ORMP.US,D,20231120,000000,2.05,2.205,2.05,2.16,254220,0
+ORMP.US,D,20231121,000000,2.11,2.2179,2.1,2.14,192688,0
+ORMP.US,D,20231122,000000,2.16,2.16,2.09,2.13,108518,0
+ORMP.US,D,20231124,000000,2.14,2.29,2.14,2.17,136334,0
+ORMP.US,D,20231127,000000,2.17,2.2601,2.14,2.2,163161,0
+ORMP.US,D,20231128,000000,2.19,2.2,2.12,2.17,124349,0
+ORMP.US,D,20231129,000000,2.14,2.258,2.11,2.2,134642,0
+ORMP.US,D,20231130,000000,2.18,2.29,2.18,2.22,139008,0
+ORMP.US,D,20231201,000000,2.18,2.22,2.12,2.13,144140,0
+ORMP.US,D,20231204,000000,2.1,2.2,2.1,2.14,142288,0
+ORMP.US,D,20231205,000000,2.14,2.16,2.1,2.12,132047,0
+ORMP.US,D,20231206,000000,2.12,2.25,2.1199,2.2,138419,0
+ORMP.US,D,20231207,000000,2.2,2.27,2.19,2.25,136925,0
+ORMP.US,D,20231208,000000,2.22,2.2901,2.22,2.24,86130,0
+ORMP.US,D,20231211,000000,2.2,2.24,2.15,2.15,147621,0
+ORMP.US,D,20231212,000000,2.12,2.22,2.11,2.16,275891,0
+ORMP.US,D,20231213,000000,2.13,2.3,2.13,2.28,293338,0
+ORMP.US,D,20231214,000000,2.28,2.48,2.28,2.36,301262,0
+ORMP.US,D,20231215,000000,2.34,2.36,2.2,2.2,284706,0
+ORMP.US,D,20231218,000000,2.23,2.31,2.1332,2.18,202324,0
+ORMP.US,D,20231219,000000,2.18,2.281,2.095,2.25,278855,0
+ORMP.US,D,20231220,000000,2.23,2.33,2.19,2.19,119343,0
+ORMP.US,D,20231221,000000,2.2,2.37,2.2,2.34,183238,0
+ORMP.US,D,20231222,000000,2.32,2.42,2.32,2.38,113709,0
+ORMP.US,D,20231226,000000,2.28,2.31,2.16,2.16,299504,0
+ORMP.US,D,20231227,000000,2.15,2.265,2.15,2.22,194191,0
+ORMP.US,D,20231228,000000,2.21,2.36,2.21,2.34,193235,0
+ORMP.US,D,20231229,000000,2.3,2.34,2.29,2.31,230842,0
+ORMP.US,D,20240102,000000,2.29,2.475,2.28,2.45,206889,0
+ORMP.US,D,20240103,000000,2.44,2.45,2.32,2.37,136974,0
+ORMP.US,D,20240104,000000,2.42,2.65,2.37,2.39,303227,0
+ORMP.US,D,20240105,000000,2.37,2.54,2.3323,2.47,195685,0
+ORMP.US,D,20240108,000000,2.43,2.43,2.31,2.42,140413,0
+ORMP.US,D,20240109,000000,2.38,2.475,2.37,2.42,100494,0
+ORMP.US,D,20240110,000000,2.43,2.43,2.28,2.29,140392,0
+ORMP.US,D,20240111,000000,2.3,2.34,2.21,2.32,162065,0
+ORMP.US,D,20240112,000000,2.35,2.42,2.32,2.34,66107,0
+ORMP.US,D,20240116,000000,2.3,2.35,2.2345,2.28,131637,0
+ORMP.US,D,20240117,000000,2.25,2.27,2.13,2.18,284032,0
+ORMP.US,D,20240118,000000,2.21,2.21,2.1,2.19,146186,0
+ORMP.US,D,20240119,000000,2.22,2.24,2.1699,2.225,81057,0
+ORMP.US,D,20240122,000000,2.24,2.28,2.1787,2.205,93120,0
+ORMP.US,D,20240123,000000,2.23,2.36,2.22,2.29,120726,0
+ORMP.US,D,20240124,000000,2.36,2.37,2.24,2.27,87427,0
+ORMP.US,D,20240125,000000,2.3,2.3015,2.25,2.27,89820,0
+ORMP.US,D,20240126,000000,2.28,2.34,2.26,2.32,98350,0
+ORMP.US,D,20240129,000000,2.35,2.6,2.34,2.58,257632,0
+ORMP.US,D,20240130,000000,2.66,2.99,2.63,2.98,554208,0
+ORMP.US,D,20240131,000000,2.88,3.29,2.86,2.995,563521,0
+ORMP.US,D,20240201,000000,2.97,2.9801,2.76,2.83,222984,0
+ORMP.US,D,20240202,000000,2.83,2.98,2.65,2.75,141084,0
+ORMP.US,D,20240205,000000,2.72,2.74,2.58,2.62,141866,0
+ORMP.US,D,20240206,000000,2.66,2.895,2.62,2.83,173799,0
+ORMP.US,D,20240207,000000,2.83,2.95,2.82,2.84,127551,0
+ORMP.US,D,20240208,000000,2.78,2.83,2.68,2.69,99558,0
+ORMP.US,D,20240209,000000,2.81,2.89,2.6899,2.85,104853,0
+ORMP.US,D,20240212,000000,3.06,3.265,3.0215,3.17,328803,0
+ORMP.US,D,20240213,000000,3.08,3.15,2.99,3.03,209049,0
+ORMP.US,D,20240214,000000,3.06,3.18,3,3.13,114864,0
+ORMP.US,D,20240215,000000,3.21,3.255,3.1,3.14,430163,0
+ORMP.US,D,20240216,000000,3.13,3.15,3.05,3.14,76967,0
+ORMP.US,D,20240220,000000,3.13,3.205,3.08,3.15,402500,0
+ORMP.US,D,20240221,000000,3.11,3.21,3.025,3.21,114169,0
+ORMP.US,D,20240222,000000,3.21,3.3,3.13,3.3,482411,0
+ORMP.US,D,20240223,000000,3.29,3.51,3.28,3.46,316263,0
+ORMP.US,D,20240226,000000,3.52,3.61,3.45,3.55,230064,0
+ORMP.US,D,20240227,000000,3.53,3.67,3.5,3.58,226625,0
+ORMP.US,D,20240228,000000,3.59,3.6,3.37,3.41,246888,0
+ORMP.US,D,20240229,000000,3.47,3.48,3.21,3.29,200189,0
+ORMP.US,D,20240301,000000,3.29,3.45,3.29,3.42,109185,0
+ORMP.US,D,20240304,000000,3.33,3.3695,3.205,3.25,125186,0
+ORMP.US,D,20240305,000000,3.28,3.29,3.1899,3.26,109121,0
+ORMP.US,D,20240306,000000,3.18,3.2,2.75,2.87,490574,0
+ORMP.US,D,20240307,000000,2.8,3.005,2.8,2.86,148141,0
+ORMP.US,D,20240308,000000,2.86,3.01,2.86,2.98,96261,0
+ORMP.US,D,20240311,000000,2.99,3.07,2.9094,2.94,99912,0
+ORMP.US,D,20240312,000000,2.94,2.94,2.77,2.86,169157,0
+ORMP.US,D,20240313,000000,2.87,2.89,2.74,2.77,124372,0
+ORMP.US,D,20240314,000000,2.8,2.8,2.65,2.68,97837,0
+ORMP.US,D,20240315,000000,2.69,2.92,2.69,2.92,80278,0
+ORMP.US,D,20240318,000000,2.95,2.96,2.79,2.81,94493,0
+ORMP.US,D,20240319,000000,2.78,2.91,2.78,2.83,80842,0
+ORMP.US,D,20240320,000000,2.9,2.99,2.82,2.96,137758,0
+ORMP.US,D,20240321,000000,2.93,3.03,2.79,2.8,141380,0
+ORMP.US,D,20240322,000000,2.8,2.93,2.78,2.91,68859,0
+ORMP.US,D,20240325,000000,2.89,2.89,2.71,2.76,167630,0
+ORMP.US,D,20240326,000000,2.76,2.83,2.69,2.72,88737,0
+ORMP.US,D,20240327,000000,2.7,2.84,2.66,2.82,160613,0
+ORMP.US,D,20240328,000000,2.83,3.14,2.78,2.92,211195,0
+ORMP.US,D,20240401,000000,2.95,2.95,2.78,2.83,112963,0
+ORMP.US,D,20240402,000000,2.8,2.825,2.725,2.8,81209,0
+ORMP.US,D,20240403,000000,2.78,2.795,2.72,2.75,97920,0
+ORMP.US,D,20240404,000000,2.74,2.8,2.61,2.61,177745,0
+ORMP.US,D,20240405,000000,2.6,2.69,2.51,2.61,174544,0
+ORMP.US,D,20240408,000000,2.64,2.8,2.64,2.77,84270,0
+ORMP.US,D,20240409,000000,2.73,2.81,2.66,2.69,126500,0
+ORMP.US,D,20240410,000000,2.67,2.73,2.6427,2.66,63591,0
+ORMP.US,D,20240411,000000,2.66,2.6901,2.57,2.58,108919,0
+ORMP.US,D,20240412,000000,2.59,2.64,2.5,2.52,72512,0
+ORMP.US,D,20240415,000000,2.57,2.57,2.4,2.42,152601,0
+ORMP.US,D,20240416,000000,2.44,2.45,2.33,2.4,116858,0
+ORMP.US,D,20240417,000000,2.4,2.4101,2.27,2.33,149862,0
+ORMP.US,D,20240418,000000,2.34,2.37,2.14,2.2,240869,0
+ORMP.US,D,20240419,000000,2.19,2.3,2.1819,2.27,113681,0
+ORMP.US,D,20240422,000000,2.27,2.4,2.25,2.33,59529,0
+ORMP.US,D,20240423,000000,2.34,2.43,2.34,2.35,31031,0
+ORMP.US,D,20240424,000000,2.34,2.39,2.305,2.37,40834,0
+ORMP.US,D,20240425,000000,2.37,2.37,2.1999,2.3,107263,0
+ORMP.US,D,20240426,000000,2.32,2.48,2.31,2.46,84595,0
+ORMP.US,D,20240429,000000,2.46,2.48,2.36,2.435,75910,0
+ORMP.US,D,20240430,000000,2.4,2.4,2.29,2.32,56860,0
+ORMP.US,D,20240501,000000,2.29,2.415,2.2501,2.34,44423,0
+ORMP.US,D,20240502,000000,2.31,2.375,2.24,2.34,109244,0
+ORMP.US,D,20240503,000000,2.38,2.45,2.35,2.35,64697,0
+ORMP.US,D,20240506,000000,2.38,2.55,2.37,2.49,109225,0
+ORMP.US,D,20240507,000000,2.45,2.485,2.385,2.4,59978,0
+ORMP.US,D,20240508,000000,2.42,2.45,2.39,2.43,50298,0
+ORMP.US,D,20240509,000000,2.42,2.44,2.3205,2.38,46423,0
+ORMP.US,D,20240510,000000,2.37,2.445,2.35,2.395,76371,0
+ORMP.US,D,20240513,000000,2.4,2.46,2.38,2.41,62612,0
+ORMP.US,D,20240514,000000,2.42,2.49,2.42,2.47,107140,0
+ORMP.US,D,20240515,000000,2.4,2.44,2.35,2.39,123034,0
+ORMP.US,D,20240516,000000,2.35,2.3679,2.26,2.33,99176,0
+ORMP.US,D,20240517,000000,2.34,2.3893,2.3,2.3,43909,0
+ORMP.US,D,20240520,000000,2.29,2.405,2.27,2.37,113053,0
+ORMP.US,D,20240521,000000,2.31,2.395,2.31,2.31,91455,0
+ORMP.US,D,20240522,000000,2.29,2.38,2.28,2.3,139001,0
+ORMP.US,D,20240523,000000,2.3,2.34,2.225,2.32,91054,0
+ORMP.US,D,20240524,000000,2.34,2.355,2.29,2.34,62461,0
+ORMP.US,D,20240528,000000,2.26,2.325,2.2,2.2,204089,0
+ORMP.US,D,20240529,000000,2.21,2.23,2.15,2.18,122268,0
+ORMP.US,D,20240530,000000,2.19,2.28,2.19,2.24,99473,0
+ORMP.US,D,20240531,000000,2.24,2.332,2.18,2.18,157751,0
+ORMP.US,D,20240603,000000,2.17,2.2399,2.15,2.21,146100,0
+ORMP.US,D,20240604,000000,2.17,2.215,2.15,2.16,144975,0
+ORMP.US,D,20240605,000000,2.15,2.27,2.1,2.21,163918,0
+ORMP.US,D,20240606,000000,2.19,2.2,2.1601,2.18,74044,0
+ORMP.US,D,20240607,000000,2.19,2.22,2.08,2.1,186577,0
+ORMP.US,D,20240610,000000,2.1,2.145,2,2.13,163200,0
+ORMP.US,D,20240611,000000,2.17,2.17,2.055,2.07,78052,0
+ORMP.US,D,20240612,000000,2.34,2.38,2.215,2.33,481854,0
+ORMP.US,D,20240613,000000,2.33,2.36,2.285,2.285,175860,0
+ORMP.US,D,20240614,000000,2.22,2.28,2.21,2.25,89682,0
+ORMP.US,D,20240617,000000,2.23,2.3,2.21,2.24,155991,0
+ORMP.US,D,20240618,000000,2.24,2.32,2.2,2.28,152492,0
+ORMP.US,D,20240620,000000,2.19,2.2895,2.18,2.21,102069,0
+ORMP.US,D,20240621,000000,2.19,2.32,2.18,2.3,137689,0
+ORMP.US,D,20240624,000000,2.27,2.2898,2.23,2.23,59012,0
+ORMP.US,D,20240625,000000,2.14,2.26,2.14,2.24,111002,0
+ORMP.US,D,20240626,000000,2.47,2.775,2.37,2.57,1364421,0
+ORMP.US,D,20240627,000000,2.53,2.7,2.5001,2.68,231937,0
+ORMP.US,D,20240628,000000,2.67,2.7154,2.55,2.57,93789,0
+ORMP.US,D,20240701,000000,2.56,2.625,2.515,2.56,131941,0
+ORMP.US,D,20240702,000000,2.57,2.59,2.57,2.575,81427,0
+ORMP.US,D,20240703,000000,2.56,2.6499,2.5225,2.54,50481,0
+ORMP.US,D,20240705,000000,2.54,2.575,2.54,2.56,74575,0
+ORMP.US,D,20240708,000000,2.56,2.615,2.5,2.52,114152,0
+ORMP.US,D,20240709,000000,2.52,2.53,2.41,2.5,111284,0
+ORMP.US,D,20240710,000000,2.49,2.5,2.45,2.49,56104,0
+ORMP.US,D,20240711,000000,2.53,2.56,2.47,2.49,77420,0
+ORMP.US,D,20240712,000000,2.51,2.575,2.5,2.52,106988,0
+ORMP.US,D,20240715,000000,2.51,2.6,2.51,2.53,85084,0
+ORMP.US,D,20240716,000000,2.54,2.6001,2.535,2.56,101947,0
+ORMP.US,D,20240717,000000,2.53,2.595,2.52,2.57,68203,0
+ORMP.US,D,20240718,000000,2.54,2.59,2.51,2.52,85785,0
+ORMP.US,D,20240719,000000,2.5,2.58,2.5,2.55,36120,0
+ORMP.US,D,20240722,000000,2.55,2.6,2.53,2.59,40974,0
+ORMP.US,D,20240723,000000,2.59,2.66,2.59,2.63,97780,0
+ORMP.US,D,20240724,000000,2.61,2.67,2.56,2.58,106976,0
+ORMP.US,D,20240725,000000,2.59,2.635,2.52,2.54,84357,0
+ORMP.US,D,20240726,000000,2.55,2.61,2.55,2.6,56446,0
+ORMP.US,D,20240729,000000,2.55,2.59,2.51,2.52,84897,0
+ORMP.US,D,20240730,000000,2.51,2.515,2.35,2.43,133923,0
+ORMP.US,D,20240731,000000,2.45,2.6,2.41,2.55,105060,0
+ORMP.US,D,20240801,000000,2.46,2.515,2.37,2.37,142623,0
+ORMP.US,D,20240802,000000,2.35,2.3947,2.28,2.34,149009,0
+ORMP.US,D,20240805,000000,2.13,2.33,2.1,2.21,204099,0
+ORMP.US,D,20240806,000000,2.22,2.35,2.21,2.35,67631,0
+ORMP.US,D,20240807,000000,2.35,2.35,2.21,2.21,85775,0
+ORMP.US,D,20240808,000000,2.27,2.4,2.22,2.37,119348,0
+ORMP.US,D,20240809,000000,2.34,2.39,2.31,2.34,60347,0
+ORMP.US,D,20240812,000000,2.26,2.43,2.26,2.32,87597,0
+ORMP.US,D,20240813,000000,2.35,2.425,2.3,2.36,62256,0
+ORMP.US,D,20240814,000000,2.34,2.43,2.23,2.24,152497,0
+ORMP.US,D,20240815,000000,2.4,2.4,2.28,2.35,120112,0
+ORMP.US,D,20240816,000000,2.34,2.48,2.32,2.34,296055,0
+ORMP.US,D,20240819,000000,2.34,2.4389,2.31,2.37,119862,0
+ORMP.US,D,20240820,000000,2.37,2.43,2.36,2.4,93697,0
+ORMP.US,D,20240821,000000,2.38,2.5186,2.37,2.47,191261,0
+ORMP.US,D,20240822,000000,2.46,2.5201,2.46,2.47,76966,0
+ORMP.US,D,20240823,000000,2.5,2.59,2.47,2.48,67439,0
+ORMP.US,D,20240826,000000,2.51,2.53,2.47,2.47,72570,0
+ORMP.US,D,20240827,000000,2.47,2.47,2.33,2.39,162149,0
+ORMP.US,D,20240828,000000,2.4,2.41,2.36,2.4,189693,0
+ORMP.US,D,20240829,000000,2.38,2.4,2.37,2.4,58924,0
+ORMP.US,D,20240830,000000,2.3816,2.4,2.36,2.39,65010,0
+ORMP.US,D,20240903,000000,2.38,2.44,2.36,2.41,257094,0
+ORMP.US,D,20240904,000000,2.38,2.42,2.38,2.38,41848,0
+ORMP.US,D,20240905,000000,2.43,2.43,2.3,2.31,24673,0
+ORMP.US,D,20240906,000000,2.32,2.4145,2.32,2.35,82306,0
+ORMP.US,D,20240909,000000,2.32,2.445,2.32,2.41,73939,0
+ORMP.US,D,20240910,000000,2.38,2.41,2.35,2.4,75197,0
+ORMP.US,D,20240911,000000,2.37,2.48,2.37,2.38,104020,0
+ORMP.US,D,20240912,000000,2.39,2.42,2.3,2.36,158874,0
+ORMP.US,D,20240913,000000,2.37,2.75,2.37,2.49,193416,0
+ORMP.US,D,20240916,000000,2.46,2.51,2.4502,2.48,61115,0
+ORMP.US,D,20240917,000000,2.46,2.525,2.46,2.51,92711,0
+ORMP.US,D,20240918,000000,2.49,2.54,2.42,2.42,102797,0
+ORMP.US,D,20240919,000000,2.45,2.52,2.45,2.47,56275,0
+ORMP.US,D,20240920,000000,2.45,2.4792,2.28,2.31,122707,0
+ORMP.US,D,20240923,000000,2.35,2.39,2.32,2.325,87949,0
+ORMP.US,D,20240924,000000,2.35,2.43,2.35,2.35,107960,0
+ORMP.US,D,20240925,000000,2.35,2.42,2.35,2.39,94914,0
+ORMP.US,D,20240926,000000,2.425,2.44,2.4,2.4,61361,0
+ORMP.US,D,20240927,000000,2.39,2.55,2.39,2.48,92324,0
+ORMP.US,D,20240930,000000,2.47,2.54,2.44,2.44,102940,0
+ORMP.US,D,20241001,000000,2.42,2.42,2.35,2.4,106775,0
+ORMP.US,D,20241002,000000,2.4,2.42,2.36,2.39,47227,0
+ORMP.US,D,20241003,000000,2.36,2.418,2.345,2.41,67974,0
+ORMP.US,D,20241004,000000,2.41,2.41,2.35,2.35,77570,0
+ORMP.US,D,20241007,000000,2.33,2.43,2.33,2.41,106971,0
+ORMP.US,D,20241008,000000,2.39,2.41,2.32,2.33,66008,0
+ORMP.US,D,20241009,000000,2.33,2.4194,2.3,2.4,105275,0
+ORMP.US,D,20241010,000000,2.36,2.38,2.35,2.375,35386,0
+ORMP.US,D,20241011,000000,2.38,2.38,2.34,2.38,81257,0
+ORMP.US,D,20241014,000000,2.38,2.41,2.3644,2.38,66159,0
+ORMP.US,D,20241015,000000,2.38,2.395,2.27,2.35,207455,0
+ORMP.US,D,20241016,000000,2.39,2.46,2.32,2.43,70389,0
+ORMP.US,D,20241017,000000,2.42,2.425,2.365,2.4,25176,0
+ORMP.US,D,20241018,000000,2.4,2.4,2.305,2.315,35997,0
+ORMP.US,D,20241021,000000,2.3,2.37,2.3,2.345,105024,0
+ORMP.US,D,20241022,000000,2.32,2.37,2.32,2.37,59368,0
+ORMP.US,D,20241023,000000,2.37,2.4,2.35,2.38,44726,0
+ORMP.US,D,20241024,000000,2.38,2.38,2.35,2.36,24062,0
+ORMP.US,D,20241025,000000,2.37,2.37,2.35,2.365,45456,0
+ORMP.US,D,20241028,000000,2.36,2.38,2.29,2.32,177040,0
+ORMP.US,D,20241029,000000,2.31,2.335,2.25,2.29,107077,0
+ORMP.US,D,20241030,000000,2.31,2.41,2.31,2.41,84694,0
+ORMP.US,D,20241031,000000,2.39,2.4,2.3592,2.38,45546,0
+ORMP.US,D,20241101,000000,2.37,2.39,2.315,2.32,31567,0
+ORMP.US,D,20241104,000000,2.33,2.42,2.3203,2.39,92340,0
+ORMP.US,D,20241105,000000,2.36,2.3703,2.34,2.35,36945,0
+ORMP.US,D,20241106,000000,2.37,2.43,2.3,2.34,235822,0
+ORMP.US,D,20241107,000000,2.36,2.401,2.27,2.38,126600,0
+ORMP.US,D,20241108,000000,2.36,2.3999,2.27,2.31,77206,0
+ORMP.US,D,20241111,000000,2.31,2.42,2.3,2.32,241256,0
+ORMP.US,D,20241112,000000,2.29,2.35,2.27,2.34,144247,0
+ORMP.US,D,20241113,000000,2.32,2.35,2.305,2.32,75382,0
+ORMP.US,D,20241114,000000,2.31,2.368,2.31,2.335,104747,0
+ORMP.US,D,20241115,000000,2.33,2.33,2.22,2.23,110064,0
+ORMP.US,D,20241118,000000,2.25,2.3,2.13,2.17,237813,0
+ORMP.US,D,20241119,000000,2.18,2.31,2.18,2.3,108033,0
+ORMP.US,D,20241120,000000,2.27,2.3,2.26,2.26,60936,0
+ORMP.US,D,20241121,000000,2.27,2.355,2.27,2.31,126024,0
+ORMP.US,D,20241122,000000,2.31,2.3899,2.3,2.34,106953,0
+ORMP.US,D,20241125,000000,2.35,2.375,2.33,2.35,171057,0
+ORMP.US,D,20241126,000000,2.3,2.43,2.3,2.37,171260,0
+ORMP.US,D,20241127,000000,2.38,2.4101,2.36,2.37,99362,0
+ORMP.US,D,20241129,000000,2.37,2.39,2.3501,2.37,52904,0
+ORMP.US,D,20241202,000000,2.36,2.5,2.36,2.465,362586,0
+ORMP.US,D,20241203,000000,2.46,2.65,2.457,2.46,541722,0
+ORMP.US,D,20241204,000000,2.44,2.581,2.44,2.52,428260,0
+ORMP.US,D,20241205,000000,2.51,2.61,2.49,2.51,271218,0
+ORMP.US,D,20241206,000000,2.49,2.51,2.37,2.4,266971,0
+ORMP.US,D,20241209,000000,2.41,2.52,2.41,2.52,161736,0
+ORMP.US,D,20241210,000000,2.52,2.56,2.49,2.51,252856,0
+ORMP.US,D,20241211,000000,2.5,2.5,2.43,2.46,175550,0
+ORMP.US,D,20241212,000000,2.45,2.49,2.44,2.49,158223,0
+ORMP.US,D,20241213,000000,2.49,2.49,2.45,2.47,121499,0
+ORMP.US,D,20241216,000000,2.5,2.505,2.37,2.39,163631,0
+ORMP.US,D,20241217,000000,2.37,2.41,2.31,2.35,288867,0
+ORMP.US,D,20241218,000000,2.35,2.5,2.345,2.4,344770,0
+ORMP.US,D,20241219,000000,2.38,2.51,2.38,2.49,248408,0
+ORMP.US,D,20241220,000000,2.48,2.49,2.37,2.37,100742,0
+ORMP.US,D,20241223,000000,2.36,2.41,2.34,2.38,169083,0
+ORMP.US,D,20241224,000000,2.39,2.4,2.35,2.38,61649,0
+ORMP.US,D,20241226,000000,2.35,2.38,2.345,2.36,118985,0
+ORMP.US,D,20241227,000000,2.37,2.3988,2.35,2.37,126390,0
+ORMP.US,D,20241230,000000,2.34,2.4,2.33,2.33,220088,0
+ORMP.US,D,20241231,000000,2.34,2.445,2.32,2.42,451324,0
+ORMP.US,D,20250102,000000,2.45,2.465,2.395,2.41,88525,0
+ORMP.US,D,20250103,000000,2.43,2.5,2.4,2.44,95581,0
+ORMP.US,D,20250106,000000,2.44,2.47,2.4,2.45,79707,0
+ORMP.US,D,20250107,000000,2.43,2.4711,2.38,2.42,120409,0
+ORMP.US,D,20250108,000000,2.4,2.4,2.37,2.38,109935,0
+ORMP.US,D,20250110,000000,2.39,2.4,2.38,2.39,88637,0
+ORMP.US,D,20250113,000000,2.38,2.38,2.3195,2.36,176406,0
+ORMP.US,D,20250114,000000,2.35,2.38,2.32,2.36,79993,0
+ORMP.US,D,20250115,000000,2.4,2.41,2.33,2.34,62852,0
+ORMP.US,D,20250116,000000,2.32,2.35,2.32,2.32,74588,0
+ORMP.US,D,20250117,000000,2.32,2.36,2.27,2.28,137563,0
+ORMP.US,D,20250121,000000,2.3,2.34,2.27,2.3,131073,0
+ORMP.US,D,20250122,000000,2.32,2.3306,2.29,2.31,73902,0
+ORMP.US,D,20250123,000000,2.31,2.31,2.25,2.3,97470,0
+ORMP.US,D,20250124,000000,2.21,2.315,2.21,2.27,123734,0
+ORMP.US,D,20250127,000000,2.25,2.28,2.18,2.24,268341,0
+ORMP.US,D,20250128,000000,2.25,2.26,2.21,2.25,143346,0
+ORMP.US,D,20250129,000000,2.24,2.27,2.22,2.25,49237,0
+ORMP.US,D,20250130,000000,2.26,2.26,2.18,2.2,73060,0
+ORMP.US,D,20250131,000000,2.19,2.26,2.18,2.24,165426,0
+ORMP.US,D,20250203,000000,2.18,2.22,2.12,2.16,144250,0
+ORMP.US,D,20250204,000000,2.18,2.2,2.16,2.19,53200,0
+ORMP.US,D,20250205,000000,2.22,2.23,2.17,2.19,88603,0
+ORMP.US,D,20250206,000000,2.18,2.23,2.1706,2.21,129478,0
+ORMP.US,D,20250207,000000,2.18,2.2386,2.169,2.17,116828,0
+ORMP.US,D,20250210,000000,2.17,2.233,2.16,2.17,126966,0
+ORMP.US,D,20250211,000000,2.23,3.09,2.23,2.6,6571284,0
+ORMP.US,D,20250212,000000,2.64,2.72,2.45,2.47,872206,0
+ORMP.US,D,20250213,000000,2.44,2.51,2.35,2.45,373154,0
+ORMP.US,D,20250214,000000,2.43,2.445,2.35,2.4,126613,0
+ORMP.US,D,20250218,000000,2.39,2.4308,2.37,2.37,160069,0
+ORMP.US,D,20250219,000000,2.37,2.37,2.26,2.33,505366,0
+ORMP.US,D,20250220,000000,2.32,2.33,2.21,2.22,307000,0
+ORMP.US,D,20250221,000000,2.26,2.29,2.11,2.15,191329,0
+ORMP.US,D,20250224,000000,2.14,2.22,2.14,2.155,149683,0
+ORMP.US,D,20250225,000000,2.16,2.1697,2.085,2.15,152892,0
+ORMP.US,D,20250226,000000,2.15,2.16,2.1001,2.11,142775,0
+ORMP.US,D,20250227,000000,2.13,2.14,2.1,2.1,102835,0
+ORMP.US,D,20250228,000000,2.1,2.12,2.06,2.09,58729,0
+ORMP.US,D,20250303,000000,2.08,2.095,1.9929,2,134528,0
+ORMP.US,D,20250304,000000,2,2.17,1.96,2.14,385779,0
+ORMP.US,D,20250305,000000,2.15,2.32,2.15,2.3,203591,0
+ORMP.US,D,20250306,000000,2.23,2.405,2.2,2.35,277410,0
+ORMP.US,D,20250307,000000,2.37,2.65,2.33,2.57,357591,0
+ORMP.US,D,20250310,000000,2.54,2.678,2.45,2.51,265067,0
+ORMP.US,D,20250311,000000,2.43,2.66,2.42,2.62,240078,0
+ORMP.US,D,20250312,000000,2.62,2.62,2.4374,2.47,78119,0
+ORMP.US,D,20250313,000000,2.35,2.4347,2.33,2.39,93148,0
+ORMP.US,D,20250314,000000,2.41,2.44,2.36,2.39,43965,0
+ORMP.US,D,20250317,000000,2.4,2.4,2.36,2.37,43142,0
+ORMP.US,D,20250318,000000,2.37,2.4597,2.37,2.4,50291,0
+ORMP.US,D,20250319,000000,2.42,2.42,2.3201,2.35,26379,0
+ORMP.US,D,20250320,000000,2.35,2.4099,2.3427,2.37,22883,0
+ORMP.US,D,20250321,000000,2.39,2.39,2.313,2.33,16866,0
+ORMP.US,D,20250324,000000,2.33,2.36,2.31,2.34,18382,0
+ORMP.US,D,20250325,000000,2.3449,2.3863,2.3082,2.33,30850,0
+ORMP.US,D,20250326,000000,2.31,2.38,2.3,2.36,48465,0
+ORMP.US,D,20250327,000000,2.38,2.404,2.295,2.3,39036,0
+ORMP.US,D,20250328,000000,2.32,2.32,2.1835,2.21,76385,0
+ORMP.US,D,20250331,000000,2.21,2.2288,2.08,2.14,110790,0
+ORMP.US,D,20250401,000000,2.16,2.16,2.06,2.13,91212,0
+ORMP.US,D,20250402,000000,2.11,2.2,2.11,2.2,64066,0
+ORMP.US,D,20250403,000000,2.12,2.37,2.12,2.16,154792,0
+ORMP.US,D,20250404,000000,2.15,2.19,2.06,2.1,102059,0
+ORMP.US,D,20250407,000000,2.05,2.115,2.04,2.1,62997,0
+ORMP.US,D,20250408,000000,2.16,2.26,2.0295,2.03,102158,0
+ORMP.US,D,20250409,000000,2.02,2.205,1.82,2.12,258527,0
+ORMP.US,D,20250410,000000,2.11,2.13,2.01,2.13,53680,0
+ORMP.US,D,20250411,000000,2.1,2.15,2.09,2.11,94353,0
+ORMP.US,D,20250414,000000,2.2,2.295,2.2,2.27,118026,0
+ORMP.US,D,20250415,000000,2.205,2.29,2.205,2.23,34694,0
+ORMP.US,D,20250416,000000,2.24,2.24,2.14,2.2,22994,0
+ORMP.US,D,20250417,000000,2.21,2.24,2.15,2.15,35167,0
+ORMP.US,D,20250421,000000,2.16,2.28,2.1301,2.25,55559,0
+ORMP.US,D,20250422,000000,2.23,2.32,2.23,2.29,63993,0
+ORMP.US,D,20250423,000000,2.3,2.31,2.27,2.31,15148,0
+ORMP.US,D,20250424,000000,2.29,2.321,2.28,2.3,24562,0
+ORMP.US,D,20250425,000000,2.314,2.34,2.2801,2.33,20814,0
+ORMP.US,D,20250428,000000,2.28,2.35,2.24,2.24,124516,0
+ORMP.US,D,20250429,000000,2.23,2.35,2.23,2.33,38693,0
+ORMP.US,D,20250430,000000,2.31,2.35,2.24,2.32,79301,0
+ORMP.US,D,20250501,000000,2.33,2.3447,2.27,2.27,20311,0
+ORMP.US,D,20250502,000000,2.27,2.35,2.27,2.32,51192,0
+ORMP.US,D,20250505,000000,2.34,2.3427,2.28,2.31,33682,0
+ORMP.US,D,20250506,000000,2.32,2.33,2.22,2.23,32425,0
+ORMP.US,D,20250507,000000,2.24,2.27,2.22,2.22,27719,0
+ORMP.US,D,20250508,000000,2.22,2.35,2.21,2.29,44406,0
+ORMP.US,D,20250509,000000,2.4,2.4271,2.25,2.25,57636,0
+ORMP.US,D,20250512,000000,2.28,2.35,2.19,2.24,102525,0
+ORMP.US,D,20250513,000000,2.22,2.28,2.22,2.24,33350,0
+ORMP.US,D,20250514,000000,2.26,2.2996,2.21,2.21,45625,0
+ORMP.US,D,20250515,000000,2.21,2.24,2.16,2.2,64980,0
+ORMP.US,D,20250516,000000,2.2,2.29,2.09,2.15,113309,0
+ORMP.US,D,20250519,000000,2.13,2.19,2.105,2.14,43813,0
+ORMP.US,D,20250520,000000,2.15,2.19,2.09,2.15,105913,0
+ORMP.US,D,20250521,000000,2.135,2.1898,2.11,2.11,33487,0
+ORMP.US,D,20250522,000000,2.11,2.15,2.11,2.15,36906,0
+ORMP.US,D,20250523,000000,2.14,2.19,2.1101,2.12,21385,0
+ORMP.US,D,20250527,000000,2.15,2.185,2.02,2.14,119144,0
+ORMP.US,D,20250528,000000,2.13,2.16,2.09,2.16,40712,0
+ORMP.US,D,20250529,000000,2.17,2.25,2.15,2.23,112943,0
+ORMP.US,D,20250530,000000,2.27,2.44,2.24,2.34,229479,0
+ORMP.US,D,20250602,000000,2.34,2.435,2.3,2.38,124951,0
+ORMP.US,D,20250603,000000,2.33,2.36,2.24,2.26,124905,0
+ORMP.US,D,20250604,000000,2.27,2.2991,2.25,2.28,42991,0
+ORMP.US,D,20250605,000000,2.26,2.275,2,2.15,356651,0
+ORMP.US,D,20250606,000000,2.15,2.25,2.0731,2.22,87547,0
+ORMP.US,D,20250609,000000,2.25,2.2625,2.18,2.23,41289,0
+ORMP.US,D,20250610,000000,2.23,2.28,2.22,2.23,37029,0
+ORMP.US,D,20250611,000000,2.2559,2.2748,2.23,2.23,26396,0
+ORMP.US,D,20250612,000000,2.21,2.26,2.18,2.24,28302,0
+ORMP.US,D,20250613,000000,2.21,2.2252,2.12,2.12,42954,0
+ORMP.US,D,20250616,000000,2.16,2.17,2.1501,2.16,18336,0
+ORMP.US,D,20250617,000000,2.14,2.17,2.14,2.16,23221,0
+ORMP.US,D,20250618,000000,2.16,2.2,2.1408,2.15,35339,0
+ORMP.US,D,20250620,000000,2.13,2.17,2.06,2.13,96723,0
+ORMP.US,D,20250623,000000,2.2,2.25,2.06,2.11,141792,0
+ORMP.US,D,20250624,000000,2.15,2.2096,2.07,2.17,157661,0
+ORMP.US,D,20250625,000000,2.18,2.19,2.13,2.18,26985,0
+ORMP.US,D,20250626,000000,2.18,2.19,2.14,2.17,32014,0
+ORMP.US,D,20250627,000000,2.18,2.18,2.1001,2.15,59111,0
+ORMP.US,D,20250630,000000,2.15,2.25,2.1064,2.25,149028,0
+ORMP.US,D,20250701,000000,2.2,2.2,2.1,2.1,117830,0
+ORMP.US,D,20250702,000000,2.12,2.19,2.12,2.16,47183,0
+ORMP.US,D,20250703,000000,2.19,2.2,2.16,2.18,18026,0
+ORMP.US,D,20250707,000000,2.17,2.22,2.14,2.16,42655,0
+ORMP.US,D,20250708,000000,2.17,2.17,2.09,2.09,104189,0
+ORMP.US,D,20250709,000000,2.2,2.2,2.1103,2.17,76887,0
+ORMP.US,D,20250710,000000,2.16,2.16,2.11,2.12,26946,0
+ORMP.US,D,20250711,000000,2.15,2.1574,2.1,2.135,18717,0
+ORMP.US,D,20250714,000000,2.12,2.15,2.11,2.13,56791,0
+ORMP.US,D,20250715,000000,2.12,2.1401,2.09,2.09,81490,0
+ORMP.US,D,20250716,000000,2.11,2.11,2.095,2.11,27865,0
+ORMP.US,D,20250717,000000,2.12,2.15,2.095,2.12,38603,0
+ORMP.US,D,20250718,000000,2.12,2.148,2.09,2.12,17725,0
+ORMP.US,D,20250721,000000,2.13,2.17,2.11,2.12,62017,0
+ORMP.US,D,20250722,000000,2.12,2.18,2.11,2.13,72408,0
+ORMP.US,D,20250723,000000,2.13,2.3,2.1253,2.3,250911,0
+ORMP.US,D,20250724,000000,2.3,2.3,2.14,2.24,61613,0
+ORMP.US,D,20250725,000000,2.24,2.24,2.15,2.16,37717,0
+ORMP.US,D,20250728,000000,2.19,2.26,2.17,2.21,66186,0
+ORMP.US,D,20250729,000000,2.21,2.25,2.15,2.2,127642,0
+ORMP.US,D,20250730,000000,2.2,2.21,2.13,2.13,77264,0
+ORMP.US,D,20250731,000000,2.16,2.19,2.11,2.15,94636,0
+ORMP.US,D,20250801,000000,2.17,2.18,2.08,2.12,61152,0
+ORMP.US,D,20250804,000000,2.14,2.14,2.08,2.09,75410,0
+ORMP.US,D,20250805,000000,2.1,2.1199,2.0702,2.08,32632,0
+ORMP.US,D,20250806,000000,2.08,2.12,2.075,2.085,36669,0
+ORMP.US,D,20250807,000000,2.09,2.13,2.06,2.08,99883,0
+ORMP.US,D,20250808,000000,2.11,2.12,2.09,2.09,36466,0
+ORMP.US,D,20250811,000000,2.1,2.1036,2.06,2.09,45663,0
+ORMP.US,D,20250812,000000,2.09,2.1097,2.065,2.1,46127,0
+ORMP.US,D,20250813,000000,2.1,2.143,2.0901,2.12,59097,0
+ORMP.US,D,20250814,000000,2.1,2.14,2.0882,2.12,75112,0
+ORMP.US,D,20250815,000000,2,2.1242,1.975,2.08,132590,0
+ORMP.US,D,20250818,000000,2.08,2.12,2.045,2.08,84470,0
+ORMP.US,D,20250819,000000,2.09,2.11,2.06,2.06,70840,0
+ORMP.US,D,20250820,000000,2.06,2.08,2.052,2.07,71441,0
+ORMP.US,D,20250821,000000,2.07,2.09,2.0568,2.06,52840,0
+ORMP.US,D,20250822,000000,2.0805,2.15,2.0601,2.14,59277,0
+ORMP.US,D,20250825,000000,2.17,2.19,2.1501,2.17,181006,0
+ORMP.US,D,20250826,000000,2.15,2.16,2.12,2.12,64354,0
+ORMP.US,D,20250827,000000,2.11,2.21,2.11,2.21,96021,0
+ORMP.US,D,20250828,000000,2.19,2.21,2.1701,2.2,79254,0
+ORMP.US,D,20250829,000000,2.19,2.21,2.1608,2.2,83455,0
+ORMP.US,D,20250902,000000,2.14,2.19,2.13,2.15,101912,0
+ORMP.US,D,20250903,000000,2.17,2.2,2.15,2.2,66513,0
+ORMP.US,D,20250904,000000,2.19,2.26,2.1895,2.22,101238,0
+ORMP.US,D,20250905,000000,2.24,2.2515,2.1698,2.23,58883,0
+ORMP.US,D,20250908,000000,2.23,2.3,2.23,2.3,119022,0
+ORMP.US,D,20250909,000000,2.3,2.32,2.2562,2.31,140093,0
+ORMP.US,D,20250910,000000,2.3,2.33,2.29,2.33,70675,0
+ORMP.US,D,20250911,000000,2.34,2.45,2.33,2.43,245588,0
+ORMP.US,D,20250912,000000,2.3765,2.43,2.3697,2.41,102759,0
+ORMP.US,D,20250915,000000,2.37,2.37,2.2655,2.32,106407,0
+ORMP.US,D,20250916,000000,2.311,2.3236,2.27,2.29,17268,0
+ORMP.US,D,20250917,000000,2.3,2.3,2.24,2.27,34094,0
+ORMP.US,D,20250918,000000,2.27,2.45,2.25,2.44,74875,0
+ORMP.US,D,20250919,000000,2.43,2.5,2.34,2.34,252657,0
+ORMP.US,D,20250922,000000,2.34,2.48,2.34,2.47,109548,0
+ORMP.US,D,20250923,000000,2.46,2.499,2.35,2.49,51208,0
+ORMP.US,D,20250924,000000,2.49,2.5,2.39,2.4,110218,0
+ORMP.US,D,20250925,000000,2.36,2.41,2.2753,2.4,120148,0
+ORMP.US,D,20250926,000000,2.3393,2.43,2.3393,2.41,31816,0
+ORMP.US,D,20250929,000000,2.4,2.73,2.37,2.7,390984,0
+ORMP.US,D,20250930,000000,2.6,2.68,2.53,2.64,169846,0
+ORMP.US,D,20251001,000000,2.6,2.67,2.55,2.55,142811,0
+ORMP.US,D,20251002,000000,2.55,2.57,2.4,2.5137,85248,0
+ORMP.US,D,20251003,000000,2.51,2.57,2.39,2.44,134988,0
+ORMP.US,D,20251006,000000,2.43,2.51,2.37,2.45,50882,0
+ORMP.US,D,20251007,000000,2.46,2.4995,2.39,2.48,50524,0
+ORMP.US,D,20251008,000000,2.49,2.5,2.33,2.39,251017,0
+ORMP.US,D,20251009,000000,2.39,2.4076,2.34,2.37,36128,0
+ORMP.US,D,20251010,000000,2.38,2.4698,2.31,2.41,121378,0
+ORMP.US,D,20251013,000000,2.44,2.44,2.351,2.41,35978,0
+ORMP.US,D,20251014,000000,2.41,2.43,2.32,2.36,153110,0
+ORMP.US,D,20251015,000000,2.35,2.36,2.2,2.27,225077,0
+ORMP.US,D,20251016,000000,2.28,2.3,2.19,2.27,190814,0
+ORMP.US,D,20251017,000000,2.21,2.27,2.21,2.23,60833,0
+ORMP.US,D,20251020,000000,2.21,2.31,2.21,2.29,74598,0
+ORMP.US,D,20251021,000000,2.28,2.4,2.25,2.34,69192,0
+ORMP.US,D,20251022,000000,2.32,2.33,2.225,2.29,78048,0
+ORMP.US,D,20251023,000000,2.29,2.45,2.27,2.37,243887,0
+ORMP.US,D,20251024,000000,2.37,2.43,2.32,2.39,136448,0
+ORMP.US,D,20251027,000000,2.31,2.43,2.31,2.37,149727,0
+ORMP.US,D,20251028,000000,2.36,2.39,2.34,2.36,89971,0
+ORMP.US,D,20251029,000000,2.33,2.415,2.326,2.37,90707,0
+ORMP.US,D,20251030,000000,2.34,2.42,2.3,2.4,130122,0
+ORMP.US,D,20251031,000000,2.41,2.41,2.32,2.39,113428,0
+ORMP.US,D,20251103,000000,2.33,2.39,2.29,2.36,245573,0
+ORMP.US,D,20251104,000000,2.35,2.4,2.265,2.28,242383,0
+ORMP.US,D,20251105,000000,2.26,2.29,2.2,2.24,170437,0
+ORMP.US,D,20251106,000000,2.22,2.23,2.16,2.2,115867,0
+ORMP.US,D,20251107,000000,2.18,2.22,2.09,2.19,86258,0
+ORMP.US,D,20251110,000000,2.2,2.3,2.1883,2.28,139675,0
+ORMP.US,D,20251111,000000,2.25,2.43,2.2336,2.42,270574,0
+ORMP.US,D,20251112,000000,2.37,2.47,2.37,2.47,121029,0
+ORMP.US,D,20251113,000000,2.39,2.49,2.35,2.4,172409,0
+ORMP.US,D,20251114,000000,2.35,2.4,2.3296,2.33,74371,0
+ORMP.US,D,20251117,000000,2.32,2.36,2.25,2.34,684960,0
+ORMP.US,D,20251118,000000,2.33,2.5,2.32,2.49,366135,0
+ORMP.US,D,20251119,000000,2.48,2.65,2.47,2.495,353570,0
+ORMP.US,D,20251120,000000,2.49,2.501,2.381,2.42,115732,0
+ORMP.US,D,20251121,000000,2.41,2.64,2.4014,2.58,763455,0
+ORMP.US,D,20251124,000000,2.62,2.65,2.52,2.59,233819,0
+ORMP.US,D,20251125,000000,2.55,2.99,2.5349,2.88,513121,0
+ORMP.US,D,20251126,000000,2.86,2.92,2.81,2.85,272210,0
+ORMP.US,D,20251128,000000,2.85,2.89,2.75,2.85,162998,0
+ORMP.US,D,20251201,000000,2.8,2.8,2.6788,2.75,119918,0
+ORMP.US,D,20251202,000000,2.7,2.8364,2.69,2.75,154041,0
+ORMP.US,D,20251203,000000,2.73,2.76,2.715,2.72,90511,0
+ORMP.US,D,20251204,000000,2.72,2.75,2.69,2.72,62265,0
+ORMP.US,D,20251205,000000,2.7,2.75,2.6702,2.69,55552,0
+ORMP.US,D,20251208,000000,2.66,2.77,2.66,2.69,57474,0
+ORMP.US,D,20251209,000000,2.7,2.77,2.665,2.68,40659,0
+ORMP.US,D,20251210,000000,2.7,2.92,2.69,2.9,241365,0
+ORMP.US,D,20251211,000000,2.9,3.1399,2.86,3.035,920330,0
+ORMP.US,D,20251212,000000,3.03,3.1999,3,3.07,170230,0
+ORMP.US,D,20251215,000000,3.14,3.1747,3.03,3.08,227750,0
+ORMP.US,D,20251216,000000,3.08,3.15,3.06,3.08,118571,0
+ORMP.US,D,20251217,000000,3.1,3.19,3.01,3.03,132272,0
+ORMP.US,D,20251218,000000,3.04,3.0575,2.98,2.98,74064,0
+ORMP.US,D,20251219,000000,2.97,2.975,2.83,2.93,121935,0
+ORMP.US,D,20251222,000000,2.91,3.025,2.89,2.96,69301,0
+ORMP.US,D,20251223,000000,2.91,3,2.91,2.95,47692,0
+ORMP.US,D,20251224,000000,2.99,3.24,2.99,3.15,277365,0
+ORMP.US,D,20251226,000000,3.16,3.16,2.93,2.95,103507,0
+ORMP.US,D,20251229,000000,2.99,2.99,2.88,2.91,132233,0
+ORMP.US,D,20251230,000000,2.9,2.93,2.77,2.81,213703,0
+ORMP.US,D,20251231,000000,2.8,2.89,2.7508,2.85,108879,0
+ORMP.US,D,20260102,000000,2.86,2.98,2.83,2.91,83609,0
+ORMP.US,D,20260105,000000,2.92,2.99,2.86,2.96,65574,0
+ORMP.US,D,20260106,000000,2.94,3.09,2.91,3.07,132091,0
+ORMP.US,D,20260107,000000,3.14,3.295,3.14,3.27,376841,0
+ORMP.US,D,20260108,000000,3.27,3.5,3.25,3.48,329977,0
+ORMP.US,D,20260109,000000,3.51,3.54,3.3101,3.43,241987,0
+ORMP.US,D,20260112,000000,3.45,3.49,3.35,3.43,179029,0
+ORMP.US,D,20260113,000000,3.47,3.67,3.32,3.39,532620,0
+ORMP.US,D,20260114,000000,3.43,3.67,3.41,3.64,1534288,0
+ORMP.US,D,20260115,000000,3.71,3.71,3.46,3.69,528053,0
+ORMP.US,D,20260116,000000,3.47,3.71,3.37,3.68,320899,0
+ORMP.US,D,20260120,000000,3.51,3.53,3.35,3.52,336131,0
+ORMP.US,D,20260121,000000,3.49,3.65,3.43,3.44,237645,0
+ORMP.US,D,20260122,000000,3.43,3.48,3.31,3.32,280654,0
+ORMP.US,D,20260123,000000,3.38,3.47,3.34,3.39,217781,0
+ORMP.US,D,20260126,000000,3.4,3.6,3.33,3.59,436247,0
+ORMP.US,D,20260127,000000,3.53,3.59,3.445,3.48,211550,0
+ORMP.US,D,20260128,000000,3.46,3.59,3.42,3.47,177586,0
+ORMP.US,D,20260129,000000,3.47,3.51,3.37,3.42,134015,0
+ORMP.US,D,20260130,000000,3.4,3.415,3.29,3.37,140492,0
+ORMP.US,D,20260202,000000,3.33,3.45,3.27,3.4,150572,0
+ORMP.US,D,20260203,000000,3.41,3.44,3.33,3.41,115191,0
+ORMP.US,D,20260204,000000,3.45,3.5227,3.39,3.42,205888,0
+ORMP.US,D,20260205,000000,3.37,3.5,3.24,3.24,210634,0
+ORMP.US,D,20260206,000000,3.28,3.41,3.22,3.41,167214,0
+ORMP.US,D,20260209,000000,3.4,3.49,3.3593,3.43,164317,0
+ORMP.US,D,20260210,000000,3.42,3.51,3.38,3.38,157517,0
+ORMP.US,D,20260211,000000,3.37,3.4,3.21,3.25,99045,0
+ORMP.US,D,20260212,000000,3.23,3.35,3.14,3.17,114373,0
+ORMP.US,D,20260213,000000,3.17,3.325,3.15,3.25,62934,0
+ORMP.US,D,20260217,000000,3.2,3.295,3.17,3.2,111860,0
+ORMP.US,D,20260218,000000,3.2,3.36,3.2,3.3,155817,0
diff --git a/daily/us/nasdaq stocks/2/osw.us.txt b/daily/us/nasdaq stocks/2/osw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..402b62b8e4a8cfb2322cedd4eb5ac2c105831a20
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/osw.us.txt	
@@ -0,0 +1,1738 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OSW.US,D,20190322,000000,11.997,12.358,11.993,12.171,438468,0
+OSW.US,D,20190325,000000,12.063,12.407,12.063,12.338,430085,0
+OSW.US,D,20190326,000000,12.407,12.801,12.249,12.791,1317708,0
+OSW.US,D,20190327,000000,13.195,13.5,12.629,13.195,2543902,0
+OSW.US,D,20190328,000000,13.294,13.52,13.106,13.392,798190,0
+OSW.US,D,20190329,000000,13.373,13.628,13.048,13.452,674944,0
+OSW.US,D,20190401,000000,13.579,13.579,13.323,13.323,232643,0
+OSW.US,D,20190402,000000,13.333,13.5,12.969,13.323,566833,0
+OSW.US,D,20190403,000000,13.432,13.52,13.304,13.373,424079,0
+OSW.US,D,20190404,000000,13.392,13.687,12.801,13.432,350052,0
+OSW.US,D,20190405,000000,13.461,13.609,13.382,13.49,434380,0
+OSW.US,D,20190408,000000,13.599,14.012,13.539,14.012,855733,0
+OSW.US,D,20190409,000000,14.002,14.141,13.842,13.904,387982,0
+OSW.US,D,20190410,000000,13.953,14.032,13.51,13.628,534061,0
+OSW.US,D,20190411,000000,13.737,13.747,13.432,13.549,565053,0
+OSW.US,D,20190412,000000,13.49,13.668,13.294,13.52,625530,0
+OSW.US,D,20190415,000000,13.402,13.638,13.402,13.549,251040,0
+OSW.US,D,20190416,000000,13.599,13.678,13.373,13.618,152404,0
+OSW.US,D,20190417,000000,13.618,13.923,13.363,13.589,465954,0
+OSW.US,D,20190418,000000,13.737,13.776,13.392,13.559,404762,0
+OSW.US,D,20190422,000000,13.51,13.786,13.304,13.549,209369,0
+OSW.US,D,20190423,000000,13.539,13.796,13.442,13.717,625297,0
+OSW.US,D,20190424,000000,13.707,13.786,13.353,13.609,211997,0
+OSW.US,D,20190425,000000,13.539,13.766,13.343,13.628,133677,0
+OSW.US,D,20190426,000000,13.559,13.766,13.53,13.599,175256,0
+OSW.US,D,20190429,000000,13.609,13.737,13.403,13.678,570465,0
+OSW.US,D,20190430,000000,13.737,13.737,13.225,13.373,276495,0
+OSW.US,D,20190501,000000,13.244,13.648,11.176,13.559,777593,0
+OSW.US,D,20190502,000000,13.51,13.618,13.234,13.579,283373,0
+OSW.US,D,20190503,000000,13.589,13.816,13.539,13.737,401211,0
+OSW.US,D,20190506,000000,13.442,13.845,13.392,13.757,256284,0
+OSW.US,D,20190507,000000,13.757,13.786,13.564,13.757,355394,0
+OSW.US,D,20190508,000000,13.146,13.963,13.146,13.668,314173,0
+OSW.US,D,20190509,000000,13.638,13.786,13.393,13.5,915908,0
+OSW.US,D,20190510,000000,13.51,13.589,13.422,13.52,247930,0
+OSW.US,D,20190513,000000,13.412,13.668,13.343,13.442,258328,0
+OSW.US,D,20190514,000000,13.49,13.589,13.358,13.422,200325,0
+OSW.US,D,20190515,000000,13.422,13.471,13.333,13.373,130356,0
+OSW.US,D,20190516,000000,13.432,13.49,13.146,13.343,1217600,0
+OSW.US,D,20190517,000000,13.155,13.457,13.155,13.313,414742,0
+OSW.US,D,20190520,000000,13.363,13.539,13.106,13.215,502848,0
+OSW.US,D,20190521,000000,13.294,13.584,12.939,13.096,268979,0
+OSW.US,D,20190522,000000,13.058,13.402,12.85,12.92,679370,0
+OSW.US,D,20190523,000000,12.841,12.9,12.673,12.801,311669,0
+OSW.US,D,20190524,000000,12.772,12.85,12.545,12.673,271313,0
+OSW.US,D,20190528,000000,12.673,12.821,12.555,12.762,300814,0
+OSW.US,D,20190529,000000,12.702,12.811,12.526,12.693,375694,0
+OSW.US,D,20190530,000000,12.841,12.841,12.545,12.722,247017,0
+OSW.US,D,20190531,000000,12.595,12.634,12.279,12.318,369701,0
+OSW.US,D,20190603,000000,12.407,12.555,12.299,12.309,282786,0
+OSW.US,D,20190604,000000,12.358,12.575,12.279,12.555,163114,0
+OSW.US,D,20190605,000000,12.615,12.85,12.338,12.565,268717,0
+OSW.US,D,20190606,000000,12.565,12.949,12.437,12.605,204360,0
+OSW.US,D,20190607,000000,12.585,13.096,12.427,12.989,384967,0
+OSW.US,D,20190610,000000,13.048,13.549,12.989,13.304,661986,0
+OSW.US,D,20190611,000000,13.432,13.432,13.195,13.264,372116,0
+OSW.US,D,20190612,000000,13.264,13.707,13.205,13.304,388437,0
+OSW.US,D,20190613,000000,13.284,13.397,13.225,13.284,140021,0
+OSW.US,D,20190614,000000,13.284,13.5,13.215,13.373,382722,0
+OSW.US,D,20190617,000000,13.392,14.121,13.333,14.012,2057352,0
+OSW.US,D,20190618,000000,14.012,14.475,13.983,14.289,884737,0
+OSW.US,D,20190619,000000,14.289,15.027,14.289,14.879,2481375,0
+OSW.US,D,20190620,000000,14.889,15.371,14.731,15.243,1353631,0
+OSW.US,D,20190621,000000,15.253,15.431,15.184,15.322,1753531,0
+OSW.US,D,20190624,000000,15.342,15.5,14.938,15.086,317154,0
+OSW.US,D,20190625,000000,15.066,15.243,14.584,15.164,637142,0
+OSW.US,D,20190626,000000,15.154,15.204,15.066,15.174,761855,0
+OSW.US,D,20190627,000000,15.233,15.38,15.086,15.263,2513603,0
+OSW.US,D,20190628,000000,15.273,15.431,15.106,15.263,7673925,0
+OSW.US,D,20190701,000000,15.233,15.263,14.554,14.673,995035,0
+OSW.US,D,20190702,000000,14.673,15.007,14.525,14.859,702124,0
+OSW.US,D,20190703,000000,14.859,14.859,14.475,14.525,215477,0
+OSW.US,D,20190705,000000,14.525,14.751,14.515,14.643,243412,0
+OSW.US,D,20190708,000000,14.643,14.721,14.475,14.594,455911,0
+OSW.US,D,20190709,000000,14.544,14.76,14.357,14.751,349345,0
+OSW.US,D,20190710,000000,14.76,14.815,14.584,14.712,337034,0
+OSW.US,D,20190711,000000,14.731,14.77,14.584,14.712,1175057,0
+OSW.US,D,20190712,000000,14.77,14.839,14.603,14.78,370220,0
+OSW.US,D,20190715,000000,14.81,15.037,14.731,14.908,302269,0
+OSW.US,D,20190716,000000,14.899,15.322,14.869,15.106,1123965,0
+OSW.US,D,20190717,000000,15.243,15.243,15.017,15.076,318563,0
+OSW.US,D,20190718,000000,15.076,15.164,14.987,15.154,280855,0
+OSW.US,D,20190719,000000,15.135,15.135,14.928,15.066,326505,0
+OSW.US,D,20190722,000000,15.037,15.154,14.997,15.126,103574,0
+OSW.US,D,20190723,000000,15.174,15.647,14.968,15.519,760319,0
+OSW.US,D,20190724,000000,15.5,15.746,15.45,15.637,377382,0
+OSW.US,D,20190725,000000,15.46,15.962,15.46,15.844,917586,0
+OSW.US,D,20190726,000000,15.815,15.962,15.617,15.706,357497,0
+OSW.US,D,20190729,000000,15.716,15.746,15.312,15.362,151695,0
+OSW.US,D,20190730,000000,15.292,15.558,15.174,15.519,166123,0
+OSW.US,D,20190731,000000,15.519,15.607,15.096,15.421,252263,0
+OSW.US,D,20190801,000000,15.401,15.755,15.213,15.441,243881,0
+OSW.US,D,20190802,000000,15.421,15.519,15.233,15.381,443789,0
+OSW.US,D,20190805,000000,15.411,15.411,14.899,15.096,224826,0
+OSW.US,D,20190806,000000,15.086,15.253,14.987,15.204,221990,0
+OSW.US,D,20190807,000000,14.997,15.48,14.77,14.987,291196,0
+OSW.US,D,20190808,000000,15.076,15.302,15.007,15.086,386599,0
+OSW.US,D,20190809,000000,15.106,15.322,14.849,15.243,277347,0
+OSW.US,D,20190812,000000,15.233,15.362,14.869,15.037,75298,0
+OSW.US,D,20190813,000000,14.899,15.391,14.879,15.352,398780,0
+OSW.US,D,20190814,000000,15.253,15.263,14.879,15.066,269648,0
+OSW.US,D,20190815,000000,15.076,15.352,14.918,15.312,649643,0
+OSW.US,D,20190816,000000,15.184,15.607,15.106,15.431,339240,0
+OSW.US,D,20190819,000000,15.588,15.755,15.431,15.637,128379,0
+OSW.US,D,20190820,000000,15.667,15.667,15.302,15.48,139468,0
+OSW.US,D,20190821,000000,15.548,15.755,15.342,15.706,358624,0
+OSW.US,D,20190822,000000,15.765,15.903,15.706,15.805,257219,0
+OSW.US,D,20190823,000000,15.805,15.923,15.588,15.795,334712,0
+OSW.US,D,20190826,000000,15.923,15.923,15.258,15.273,267725,0
+OSW.US,D,20190827,000000,15.391,15.421,15.007,15.057,358638,0
+OSW.US,D,20190828,000000,15.017,15.47,14.968,15.057,488832,0
+OSW.US,D,20190829,000000,15.194,15.223,14.987,15.174,304118,0
+OSW.US,D,20190830,000000,15.194,15.588,15.184,15.46,346189,0
+OSW.US,D,20190903,000000,15.421,15.588,15.342,15.49,438526,0
+OSW.US,D,20190904,000000,15.558,16.268,15.441,16.238,1437913,0
+OSW.US,D,20190905,000000,16.375,16.612,16.278,16.366,549604,0
+OSW.US,D,20190906,000000,16.434,16.573,15.972,16.001,310698,0
+OSW.US,D,20190909,000000,15.967,16.134,15.795,15.844,236968,0
+OSW.US,D,20190910,000000,15.844,16.169,15.755,15.844,183983,0
+OSW.US,D,20190911,000000,15.953,16.474,15.854,16.405,464178,0
+OSW.US,D,20190912,000000,16.602,16.622,16.287,16.327,445872,0
+OSW.US,D,20190913,000000,16.444,16.652,16.248,16.622,261156,0
+OSW.US,D,20190916,000000,16.553,16.563,15.874,16.06,245696,0
+OSW.US,D,20190917,000000,15.991,16.051,15.815,15.894,251578,0
+OSW.US,D,20190918,000000,15.864,16.021,15.607,15.972,336089,0
+OSW.US,D,20190919,000000,16.021,16.153,15.824,15.903,254716,0
+OSW.US,D,20190920,000000,15.884,16.327,15.716,15.962,341213,0
+OSW.US,D,20190923,000000,15.844,16.297,15.716,16.179,316716,0
+OSW.US,D,20190924,000000,16.287,16.287,15.815,15.844,368236,0
+OSW.US,D,20190925,000000,15.765,16.051,15.765,15.953,320342,0
+OSW.US,D,20190926,000000,15.874,16.07,15.558,15.588,301985,0
+OSW.US,D,20190927,000000,15.657,15.736,15.292,15.312,231745,0
+OSW.US,D,20190930,000000,15.371,15.45,15.263,15.292,289487,0
+OSW.US,D,20191001,000000,15.371,15.46,15.037,15.057,271202,0
+OSW.US,D,20191002,000000,15.066,15.263,14.76,14.854,477791,0
+OSW.US,D,20191003,000000,14.849,14.849,14.554,14.8,332379,0
+OSW.US,D,20191004,000000,14.731,15.086,14.692,14.79,449827,0
+OSW.US,D,20191007,000000,14.673,15.047,14.544,15.017,237612,0
+OSW.US,D,20191008,000000,14.948,15.086,14.702,14.968,194843,0
+OSW.US,D,20191009,000000,15.017,15.292,14.938,15.184,178972,0
+OSW.US,D,20191010,000000,15.204,15.45,14.987,15.164,360496,0
+OSW.US,D,20191011,000000,15.253,15.381,15.106,15.126,361962,0
+OSW.US,D,20191014,000000,15.144,15.558,15.012,15.441,186319,0
+OSW.US,D,20191015,000000,15.441,15.441,14.859,14.948,261921,0
+OSW.US,D,20191016,000000,14.928,15.126,14.79,14.83,355074,0
+OSW.US,D,20191017,000000,14.869,14.987,14.81,14.908,559549,0
+OSW.US,D,20191018,000000,14.8,14.987,14.77,14.83,2414550,0
+OSW.US,D,20191021,000000,14.908,15.057,14.82,14.889,284639,0
+OSW.US,D,20191022,000000,14.899,15.213,14.751,15.199,213218,0
+OSW.US,D,20191023,000000,15.164,15.696,15.164,15.588,149095,0
+OSW.US,D,20191024,000000,15.617,16.031,15.578,15.943,552774,0
+OSW.US,D,20191025,000000,15.933,16.278,15.824,16.11,215577,0
+OSW.US,D,20191028,000000,16.159,16.297,15.795,15.854,169678,0
+OSW.US,D,20191029,000000,15.844,15.903,15.588,15.627,361557,0
+OSW.US,D,20191030,000000,15.617,15.706,15.164,15.278,208098,0
+OSW.US,D,20191031,000000,15.716,15.716,15.263,15.312,259144,0
+OSW.US,D,20191101,000000,15.371,15.376,14.987,15.144,281446,0
+OSW.US,D,20191104,000000,15.144,15.213,14.918,15.154,287490,0
+OSW.US,D,20191105,000000,15.223,15.755,15.106,15.243,707969,0
+OSW.US,D,20191106,000000,15.233,15.312,15.066,15.243,139582,0
+OSW.US,D,20191107,000000,15.332,15.47,15.204,15.312,174121,0
+OSW.US,D,20191108,000000,15.391,15.657,15.154,15.302,554795,0
+OSW.US,D,20191111,000000,15.273,15.548,15.184,15.519,167331,0
+OSW.US,D,20191112,000000,15.578,15.874,15.411,15.864,865066,0
+OSW.US,D,20191113,000000,15.273,16.12,14.643,14.82,925778,0
+OSW.US,D,20191114,000000,14.307,14.918,14.298,14.77,995150,0
+OSW.US,D,20191115,000000,14.869,15.174,14.515,15.135,309584,0
+OSW.US,D,20191118,000000,15.066,15.431,14.879,14.918,263101,0
+OSW.US,D,20191119,000000,14.928,15.189,14.77,15.047,424282,0
+OSW.US,D,20191120,000000,15.066,15.302,14.928,15.126,308854,0
+OSW.US,D,20191121,000000,15.174,15.401,14.997,15.371,297775,0
+OSW.US,D,20191122,000000,15.371,15.426,14.987,15.057,534731,0
+OSW.US,D,20191125,000000,15.096,15.726,15.096,15.519,556273,0
+OSW.US,D,20191126,000000,15.529,15.815,15.352,15.736,1224936,0
+OSW.US,D,20191127,000000,15.775,15.991,15.411,15.765,637674,0
+OSW.US,D,20191129,000000,15.726,16.164,15.667,16.08,168615,0
+OSW.US,D,20191202,000000,16.1,16.1,15.657,15.716,559871,0
+OSW.US,D,20191203,000000,15.637,15.815,15.233,15.332,676698,0
+OSW.US,D,20191204,000000,15.302,15.431,15.037,15.184,517705,0
+OSW.US,D,20191205,000000,15.184,15.46,14.839,15.312,309963,0
+OSW.US,D,20191206,000000,15.322,15.578,15.223,15.283,369253,0
+OSW.US,D,20191209,000000,15.243,15.597,14.889,15.5,348975,0
+OSW.US,D,20191210,000000,15.51,15.671,15.401,15.578,359993,0
+OSW.US,D,20191211,000000,15.568,15.588,15.411,15.519,404466,0
+OSW.US,D,20191212,000000,15.539,15.647,15.223,15.568,619639,0
+OSW.US,D,20191213,000000,15.558,15.903,15.401,15.805,910234,0
+OSW.US,D,20191216,000000,15.874,16.297,15.755,15.834,1249385,0
+OSW.US,D,20191217,000000,15.864,16.208,15.667,16.07,1026112,0
+OSW.US,D,20191218,000000,16.129,16.425,16.12,16.297,1007345,0
+OSW.US,D,20191219,000000,16.297,16.711,16.278,16.681,500532,0
+OSW.US,D,20191220,000000,16.691,16.828,16.454,16.74,743887,0
+OSW.US,D,20191223,000000,16.76,16.838,16.533,16.632,279824,0
+OSW.US,D,20191224,000000,16.632,16.986,16.553,16.75,124872,0
+OSW.US,D,20191226,000000,16.76,16.838,16.65,16.716,242431,0
+OSW.US,D,20191227,000000,16.731,16.828,16.504,16.632,337792,0
+OSW.US,D,20191230,000000,16.642,16.681,16.434,16.642,261461,0
+OSW.US,D,20191231,000000,16.642,16.74,16.504,16.583,201445,0
+OSW.US,D,20200102,000000,16.681,16.799,16.415,16.513,389960,0
+OSW.US,D,20200103,000000,16.464,16.75,16.375,16.553,227222,0
+OSW.US,D,20200106,000000,16.474,16.701,16.248,16.494,440333,0
+OSW.US,D,20200107,000000,16.405,16.637,16.356,16.444,331259,0
+OSW.US,D,20200108,000000,16.543,16.73,16.425,16.583,374296,0
+OSW.US,D,20200109,000000,16.701,16.74,16.444,16.504,232575,0
+OSW.US,D,20200110,000000,16.198,16.425,16.079,16.326,655173,0
+OSW.US,D,20200113,000000,16.277,16.573,16.119,16.178,1224922,0
+OSW.US,D,20200114,000000,16.148,16.168,15.911,16.035,805497,0
+OSW.US,D,20200115,000000,15.931,16.168,15.931,16.02,891790,0
+OSW.US,D,20200116,000000,16.089,16.257,15.832,15.882,246433,0
+OSW.US,D,20200117,000000,15.971,15.971,15.684,15.793,396773,0
+OSW.US,D,20200121,000000,15.704,15.793,15.438,15.467,466220,0
+OSW.US,D,20200122,000000,15.487,15.645,15.408,15.507,776926,0
+OSW.US,D,20200123,000000,15.487,15.744,15.339,15.724,559774,0
+OSW.US,D,20200124,000000,15.665,15.892,15.24,15.26,773202,0
+OSW.US,D,20200127,000000,15.082,15.201,14.766,14.944,474335,0
+OSW.US,D,20200128,000000,14.993,15.275,14.964,15.181,199119,0
+OSW.US,D,20200129,000000,15.181,15.181,14.756,14.855,865814,0
+OSW.US,D,20200130,000000,14.885,14.895,14.5,14.643,717841,0
+OSW.US,D,20200131,000000,14.707,14.964,14.618,14.816,785758,0
+OSW.US,D,20200203,000000,14.806,14.875,14.529,14.559,682315,0
+OSW.US,D,20200204,000000,14.707,14.944,14.658,14.875,1396205,0
+OSW.US,D,20200205,000000,15.013,15.822,14.845,15.112,458646,0
+OSW.US,D,20200206,000000,15.122,15.339,15.013,15.201,676885,0
+OSW.US,D,20200207,000000,15.151,15.151,14.756,14.786,2294586,0
+OSW.US,D,20200210,000000,14.727,15.003,14.431,14.747,1713686,0
+OSW.US,D,20200211,000000,14.747,15.043,14.744,14.954,757076,0
+OSW.US,D,20200212,000000,15.053,15.556,15.008,15.536,557733,0
+OSW.US,D,20200213,000000,15.546,15.655,15.299,15.487,1201521,0
+OSW.US,D,20200214,000000,15.507,15.665,14.855,15.062,380716,0
+OSW.US,D,20200218,000000,15.013,15.201,14.539,14.687,1226049,0
+OSW.US,D,20200219,000000,14.737,14.905,14.579,14.816,463360,0
+OSW.US,D,20200220,000000,14.806,14.919,14.539,14.579,358465,0
+OSW.US,D,20200221,000000,14.608,14.668,14.372,14.608,917784,0
+OSW.US,D,20200224,000000,14.302,14.302,13.572,13.592,1932552,0
+OSW.US,D,20200225,000000,13.641,13.76,12.506,12.565,2409824,0
+OSW.US,D,20200226,000000,12.318,13.177,11.973,12.555,2682707,0
+OSW.US,D,20200227,000000,12.249,12.782,11.845,12.397,1031372,0
+OSW.US,D,20200228,000000,12.22,12.467,11.953,12.062,1029425,0
+OSW.US,D,20200302,000000,12.17,12.388,11.618,12.388,1357361,0
+OSW.US,D,20200303,000000,12.457,12.763,12.003,12.279,1222918,0
+OSW.US,D,20200304,000000,12.467,12.664,11.943,12.259,1208073,0
+OSW.US,D,20200305,000000,11.963,12.003,10.675,10.838,2646130,0
+OSW.US,D,20200306,000000,10.354,10.769,10.019,10.344,2577216,0
+OSW.US,D,20200309,000000,9.4659,9.624,6.9686,7.0476,5414948,0
+OSW.US,D,20200310,000000,7.3042,8.0248,6.7811,6.8798,3528693,0
+OSW.US,D,20200311,000000,6.7218,6.9093,5.8927,5.9322,3368326,0
+OSW.US,D,20200312,000000,5.34,5.8335,3.9778,4.8267,4335400,0
+OSW.US,D,20200313,000000,5.0932,5.7348,4.5306,4.7477,2684522,0
+OSW.US,D,20200316,000000,3.6718,4.4417,3.6718,3.9581,2519676,0
+OSW.US,D,20200317,000000,3.9877,4.2246,3.7015,3.9285,2087923,0
+OSW.US,D,20200318,000000,3.5731,3.6521,2.5762,2.7539,2711946,0
+OSW.US,D,20200319,000000,2.7539,3.0303,2.4676,2.5367,1952573,0
+OSW.US,D,20200320,000000,2.6848,3.2474,2.4183,3.0006,2489751,0
+OSW.US,D,20200323,000000,3.0204,3.2967,2.7341,3.0599,1937743,0
+OSW.US,D,20200324,000000,3.3659,4.4714,3.3066,4.1456,1934086,0
+OSW.US,D,20200325,000000,4.3529,4.7083,4.1308,4.4911,1770423,0
+OSW.US,D,20200326,000000,4.5306,4.9353,4.4417,4.501,631107,0
+OSW.US,D,20200327,000000,4.3727,4.3727,4.0469,4.1851,585436,0
+OSW.US,D,20200330,000000,4.3036,4.5306,3.7607,4.0272,769746,0
+OSW.US,D,20200331,000000,3.9482,4.2246,3.8495,4.0074,1175620,0
+OSW.US,D,20200401,000000,3.8594,3.8594,3.4843,3.6817,896788,0
+OSW.US,D,20200402,000000,3.7113,3.7656,2.4874,2.5071,2269849,0
+OSW.US,D,20200403,000000,2.6354,2.7045,2.5071,2.5663,1664505,0
+OSW.US,D,20200406,000000,2.665,3.4053,2.665,2.9612,1136664,0
+OSW.US,D,20200407,000000,3.4547,3.5139,2.971,3.05,1320939,0
+OSW.US,D,20200408,000000,3.16,3.94,3.11,3.59,1114886,0
+OSW.US,D,20200409,000000,3.73,4.3,3.65,4.06,1464221,0
+OSW.US,D,20200413,000000,4.06,4.25,3.75,4.21,1258498,0
+OSW.US,D,20200414,000000,4.31,4.58,4.07,4.14,1801819,0
+OSW.US,D,20200415,000000,3.9,4.1,3.72,4.01,768293,0
+OSW.US,D,20200416,000000,3.96,4.03,3.8,3.81,585947,0
+OSW.US,D,20200417,000000,4,4.34,3.85,4.08,657988,0
+OSW.US,D,20200420,000000,3.96,4.11,3.75,3.75,658317,0
+OSW.US,D,20200421,000000,3.63,3.96,3.6,3.85,413991,0
+OSW.US,D,20200422,000000,3.89,4.05,3.75,3.85,352123,0
+OSW.US,D,20200423,000000,3.89,4.41,3.85,4.23,622162,0
+OSW.US,D,20200424,000000,4.3,4.35,4.05,4.26,802517,0
+OSW.US,D,20200427,000000,4.3,5.09,4.27,4.86,815862,0
+OSW.US,D,20200428,000000,5.08,5.15,4.61,4.64,858781,0
+OSW.US,D,20200429,000000,4.85,5.0496,4.77,4.88,1144274,0
+OSW.US,D,20200430,000000,5.22,6.6,5.22,6.51,6280596,0
+OSW.US,D,20200501,000000,6.16,6.25,5.55,5.96,2016494,0
+OSW.US,D,20200504,000000,5.49,6.33,5.15,6.1,1341749,0
+OSW.US,D,20200505,000000,6.23,6.35,5.76,5.8,1240315,0
+OSW.US,D,20200506,000000,5.85,5.95,5.39,5.42,969441,0
+OSW.US,D,20200507,000000,5.47,6.03,5.45,5.79,734604,0
+OSW.US,D,20200508,000000,5.98,6.45,5.87,6.27,690012,0
+OSW.US,D,20200511,000000,6.14,6.185,5.85,5.93,476313,0
+OSW.US,D,20200512,000000,5.91,6.06,5.61,5.61,690195,0
+OSW.US,D,20200513,000000,5.51,5.59,5.06,5.37,888649,0
+OSW.US,D,20200514,000000,5.22,5.59,4.97,5.35,844895,0
+OSW.US,D,20200515,000000,5.23,5.46,5.115,5.14,492391,0
+OSW.US,D,20200518,000000,5.44,6.305,5.35,6.195,1376712,0
+OSW.US,D,20200519,000000,6.13,6.32,5.81,6.08,409663,0
+OSW.US,D,20200520,000000,6.22,6.35,5.98,6.25,311504,0
+OSW.US,D,20200521,000000,6.22,6.47,6.12,6.23,673176,0
+OSW.US,D,20200522,000000,6.27,6.6,6.205,6.29,512195,0
+OSW.US,D,20200526,000000,6.62,6.88,6.28,6.3,700536,0
+OSW.US,D,20200527,000000,6.72,7.01,6.45,6.95,1384334,0
+OSW.US,D,20200528,000000,7.16,7.2497,6.67,6.81,798781,0
+OSW.US,D,20200529,000000,6.67,6.8,6.3,6.54,1121051,0
+OSW.US,D,20200601,000000,6.62,7.2399,6.53,6.6,989375,0
+OSW.US,D,20200602,000000,6.7,6.95,6.5744,6.92,747621,0
+OSW.US,D,20200603,000000,7,7.18,6.85,6.88,1022060,0
+OSW.US,D,20200604,000000,6.85,7.02,6.8,6.875,806591,0
+OSW.US,D,20200605,000000,7.06,7.65,7.06,7.465,1245656,0
+OSW.US,D,20200608,000000,7.55,8.05,7.55,7.88,796538,0
+OSW.US,D,20200609,000000,8.21,8.21,7.561,7.61,983225,0
+OSW.US,D,20200610,000000,7.62,7.74,6.7501,7.41,1018064,0
+OSW.US,D,20200611,000000,6.74,6.99,6.2,6.38,1003533,0
+OSW.US,D,20200612,000000,6.87,7.06,6.47,6.5,932120,0
+OSW.US,D,20200615,000000,6.25,6.73,6.12,6.61,548776,0
+OSW.US,D,20200616,000000,7.06,7.08,6.52,6.7,467222,0
+OSW.US,D,20200617,000000,6.55,6.6,6.02,6.03,717778,0
+OSW.US,D,20200618,000000,5.96,6,5.76,5.865,420173,0
+OSW.US,D,20200619,000000,6.02,6.2,5.31,5.7,624047,0
+OSW.US,D,20200622,000000,5.61,5.625,5.45,5.525,475451,0
+OSW.US,D,20200623,000000,5.66,5.92,5.53,5.85,391779,0
+OSW.US,D,20200624,000000,5.69,5.8,5.4,5.57,654162,0
+OSW.US,D,20200625,000000,5.3,5.46,4.96,5.06,792550,0
+OSW.US,D,20200626,000000,4.95,5.02,4.56,4.78,734398,0
+OSW.US,D,20200629,000000,4.74,5.1,4.6374,4.87,371747,0
+OSW.US,D,20200630,000000,4.86,4.96,4.53,4.77,577609,0
+OSW.US,D,20200701,000000,4.8,5,4.72,4.805,817615,0
+OSW.US,D,20200702,000000,4.91,5.29,4.84,4.92,431607,0
+OSW.US,D,20200706,000000,5.09,5.13,4.81,5.105,426172,0
+OSW.US,D,20200707,000000,5.02,5.12,4.75,4.76,179182,0
+OSW.US,D,20200708,000000,4.76,4.97,4.58,4.825,338959,0
+OSW.US,D,20200709,000000,4.84,4.92,4.43,4.68,377391,0
+OSW.US,D,20200710,000000,4.63,5.03,4.5301,5,220797,0
+OSW.US,D,20200713,000000,5.1,5.23,4.76,5.02,270003,0
+OSW.US,D,20200714,000000,5,5.57,4.8501,5.2,352345,0
+OSW.US,D,20200715,000000,5.39,5.8,5.39,5.6,638353,0
+OSW.US,D,20200716,000000,5.51,5.86,5.45,5.55,316705,0
+OSW.US,D,20200717,000000,5.53,5.74,5.2601,5.5,275557,0
+OSW.US,D,20200720,000000,5.49,5.53,5.27,5.31,403058,0
+OSW.US,D,20200721,000000,5.3,5.72,5.28,5.51,498177,0
+OSW.US,D,20200722,000000,5.51,5.61,5.34,5.43,217843,0
+OSW.US,D,20200723,000000,5.43,5.54,5.21,5.535,369780,0
+OSW.US,D,20200724,000000,5.54,5.9,5.51,5.8,547684,0
+OSW.US,D,20200727,000000,5.88,6.06,5.6832,5.82,1454576,0
+OSW.US,D,20200728,000000,5.78,6.01,5.78,5.91,166596,0
+OSW.US,D,20200729,000000,5.95,5.99,5.86,5.95,302877,0
+OSW.US,D,20200730,000000,5.83,5.8946,5.745,5.86,191473,0
+OSW.US,D,20200731,000000,5.82,5.9051,5.53,5.56,219715,0
+OSW.US,D,20200803,000000,5.55,5.55,5.21,5.25,265104,0
+OSW.US,D,20200804,000000,5.26,5.4,5.22,5.28,575844,0
+OSW.US,D,20200805,000000,5.41,5.69,5.37,5.6,437596,0
+OSW.US,D,20200806,000000,5.65,5.82,5.62,5.8,324800,0
+OSW.US,D,20200807,000000,5.77,5.89,5.7,5.86,215057,0
+OSW.US,D,20200810,000000,5.9,6.155,5.88,6.05,379069,0
+OSW.US,D,20200811,000000,6.16,6.41,6.09,6.2,487126,0
+OSW.US,D,20200812,000000,6.28,6.39,5.865,5.88,575787,0
+OSW.US,D,20200813,000000,5.84,6.0638,5.6,5.62,380708,0
+OSW.US,D,20200814,000000,5.55,5.87,5.55,5.68,1476867,0
+OSW.US,D,20200817,000000,5.73,5.73,5.54,5.65,202236,0
+OSW.US,D,20200818,000000,5.66,5.87,5.61,5.65,161200,0
+OSW.US,D,20200819,000000,5.68,5.91,5.6,5.67,224700,0
+OSW.US,D,20200820,000000,5.63,5.71,5.52,5.68,124364,0
+OSW.US,D,20200821,000000,5.67,5.92,5.59,5.78,274540,0
+OSW.US,D,20200824,000000,5.91,6.17,5.8,6.06,512010,0
+OSW.US,D,20200825,000000,6.1,6.36,6.06,6.24,457895,0
+OSW.US,D,20200826,000000,6.21,6.42,6.0703,6.37,671238,0
+OSW.US,D,20200827,000000,6.5,6.89,6.47,6.76,478405,0
+OSW.US,D,20200828,000000,6.85,7.36,6.76,7.2,1353523,0
+OSW.US,D,20200831,000000,7.33,7.44,6.8,6.93,620080,0
+OSW.US,D,20200901,000000,6.88,7.079,6.7974,7.04,437949,0
+OSW.US,D,20200902,000000,7.09,7.24,6.86,7.03,711140,0
+OSW.US,D,20200903,000000,7.05,7.48,7.05,7.18,571059,0
+OSW.US,D,20200904,000000,7.26,7.56,7.2534,7.49,429028,0
+OSW.US,D,20200908,000000,7.45,7.55,7.23,7.39,552745,0
+OSW.US,D,20200909,000000,7.42,7.63,7.25,7.36,362076,0
+OSW.US,D,20200910,000000,7.41,7.52,7.26,7.27,315235,0
+OSW.US,D,20200911,000000,7.31,7.41,7.0365,7.245,594670,0
+OSW.US,D,20200914,000000,7.34,7.5,7.14,7.38,599949,0
+OSW.US,D,20200915,000000,7.38,7.48,7.15,7.16,266123,0
+OSW.US,D,20200916,000000,7.15,7.59,7.1,7.25,440172,0
+OSW.US,D,20200917,000000,7.13,7.52,6.96,7.07,326111,0
+OSW.US,D,20200918,000000,7.1715,7.31,6.98,7.03,1126833,0
+OSW.US,D,20200921,000000,6.82,6.95,6.59,6.7,414906,0
+OSW.US,D,20200922,000000,6.71,6.89,6.6,6.66,364943,0
+OSW.US,D,20200923,000000,6.69,6.8,6.28,6.3,935425,0
+OSW.US,D,20200924,000000,6.27,6.41,6.03,6.06,479348,0
+OSW.US,D,20200925,000000,6.08,6.86,6.06,6.75,506382,0
+OSW.US,D,20200928,000000,6.99,7.28,6.75,7.12,376492,0
+OSW.US,D,20200929,000000,7.08,7.09,6.2,6.27,1150505,0
+OSW.US,D,20200930,000000,6.4,6.74,6.2752,6.5,582072,0
+OSW.US,D,20201001,000000,6.52,6.59,6.1701,6.47,1096896,0
+OSW.US,D,20201002,000000,6.31,6.6,6.13,6.59,424657,0
+OSW.US,D,20201005,000000,6.67,7.12,6.59,7.11,379752,0
+OSW.US,D,20201006,000000,7.12,7.38,7.08,7.2,664524,0
+OSW.US,D,20201007,000000,7.3,7.51,7.125,7.36,279116,0
+OSW.US,D,20201008,000000,7.43,7.51,7.3,7.33,238973,0
+OSW.US,D,20201009,000000,7.36,7.69,7.2921,7.54,269353,0
+OSW.US,D,20201012,000000,7.53,7.55,7.01,7.18,206170,0
+OSW.US,D,20201013,000000,7.07,7.1,6.87,6.99,224140,0
+OSW.US,D,20201014,000000,6.8899,7.01,6.7,6.72,116614,0
+OSW.US,D,20201015,000000,6.59,7.03,6.59,6.97,184567,0
+OSW.US,D,20201016,000000,7.09,7.17,6.9,7.04,251333,0
+OSW.US,D,20201019,000000,7.03,7.13,6.715,6.75,233245,0
+OSW.US,D,20201020,000000,6.79,6.9099,6.66,6.86,175357,0
+OSW.US,D,20201021,000000,6.88,6.92,6.73,6.88,115865,0
+OSW.US,D,20201022,000000,6.89,7.22,6.79,7.1,637616,0
+OSW.US,D,20201023,000000,7.18,7.325,6.74,6.79,1020532,0
+OSW.US,D,20201026,000000,6.69,6.74,6.29,6.42,379909,0
+OSW.US,D,20201027,000000,6.44,6.47,6.2,6.25,266754,0
+OSW.US,D,20201028,000000,6.02,6.17,5.9,5.94,496371,0
+OSW.US,D,20201029,000000,5.89,6.3,5.85,6.12,216771,0
+OSW.US,D,20201030,000000,6.13,6.86,5.87,6.21,1827654,0
+OSW.US,D,20201102,000000,6.29,6.3999,5.84,5.96,463085,0
+OSW.US,D,20201103,000000,6.03,6.29,5.95,6.19,501019,0
+OSW.US,D,20201104,000000,6.06,6.21,5.87,6.01,367572,0
+OSW.US,D,20201105,000000,6.01,6.55,6.01,6.49,526885,0
+OSW.US,D,20201106,000000,6.55,6.59,6.19,6.34,310985,0
+OSW.US,D,20201109,000000,8,8.75,7.5,8.5,2114461,0
+OSW.US,D,20201110,000000,8.5,8.56,8.03,8.23,870967,0
+OSW.US,D,20201111,000000,8.25,8.27,7.515,7.59,699625,0
+OSW.US,D,20201112,000000,7.6,7.95,7.38,7.94,1261134,0
+OSW.US,D,20201113,000000,8,8.05,7.6523,8,419986,0
+OSW.US,D,20201116,000000,8.33,8.7,8.01,8.25,748321,0
+OSW.US,D,20201117,000000,8.2,8.35,8.02,8.19,310897,0
+OSW.US,D,20201118,000000,8.25,8.95,8.18,8.44,1244045,0
+OSW.US,D,20201119,000000,8.4,8.569,8.3227,8.48,255088,0
+OSW.US,D,20201120,000000,8.39,8.56,8.05,8.22,559006,0
+OSW.US,D,20201123,000000,8.3,8.4292,8.05,8.27,338810,0
+OSW.US,D,20201124,000000,8.55,9.1,8.35,9.07,619156,0
+OSW.US,D,20201125,000000,9.2,9.2,8.55,8.63,317063,0
+OSW.US,D,20201127,000000,8.78,8.83,8.54,8.68,184474,0
+OSW.US,D,20201130,000000,8.64,8.9,8.42,8.84,411800,0
+OSW.US,D,20201201,000000,8.99,9,8.39,8.56,537690,0
+OSW.US,D,20201202,000000,8.52,9.07,8.415,8.93,319057,0
+OSW.US,D,20201203,000000,8.94,9.57,8.94,9.51,308550,0
+OSW.US,D,20201204,000000,9.59,9.87,9.42,9.79,393784,0
+OSW.US,D,20201207,000000,9.64,9.66,9.07,9.09,588353,0
+OSW.US,D,20201208,000000,9.05,9.21,8.75,8.9,534380,0
+OSW.US,D,20201209,000000,8.99,9.0896,8.46,8.6,438650,0
+OSW.US,D,20201210,000000,8.55,8.77,8.26,8.67,256322,0
+OSW.US,D,20201211,000000,8.61,8.86,8.37,8.77,259507,0
+OSW.US,D,20201214,000000,8.93,9.01,8.32,8.33,445982,0
+OSW.US,D,20201215,000000,8.5,8.73,8.16,8.41,516548,0
+OSW.US,D,20201216,000000,8.43,8.58,8.34,8.48,301662,0
+OSW.US,D,20201217,000000,8.51,8.94,8.32,8.9,286243,0
+OSW.US,D,20201218,000000,8.94,9.53,8.8134,9.39,1090408,0
+OSW.US,D,20201221,000000,8.72,9.03,8.4422,8.76,609185,0
+OSW.US,D,20201222,000000,8.86,9.13,8.74,9.09,388776,0
+OSW.US,D,20201223,000000,9.06,9.705,8.96,9.27,367961,0
+OSW.US,D,20201224,000000,9.23,9.3473,8.9,9.03,102699,0
+OSW.US,D,20201228,000000,9.13,9.84,9.03,9.7,306439,0
+OSW.US,D,20201229,000000,9.81,9.825,9.2601,9.35,246461,0
+OSW.US,D,20201230,000000,9.48,10.68,9.37,9.975,870665,0
+OSW.US,D,20201231,000000,10.05,10.45,9.8815,10.14,612547,0
+OSW.US,D,20210104,000000,10.2,10.3,9.385,9.67,436433,0
+OSW.US,D,20210105,000000,9.36,9.99,9.36,9.61,700566,0
+OSW.US,D,20210106,000000,9.89,10.16,9.6,9.94,799361,0
+OSW.US,D,20210107,000000,10.2,10.2126,9.76,10.01,536714,0
+OSW.US,D,20210108,000000,10.05,10.22,9.57,9.69,237777,0
+OSW.US,D,20210111,000000,9.53,9.68,9.2,9.34,296679,0
+OSW.US,D,20210112,000000,9.49,9.5411,9.26,9.4,395885,0
+OSW.US,D,20210113,000000,9.01,9.06,8.3,8.8,525554,0
+OSW.US,D,20210114,000000,8.92,9.05,8.715,8.76,344590,0
+OSW.US,D,20210115,000000,8.72,8.89,8.3203,8.47,1086207,0
+OSW.US,D,20210119,000000,8.63,8.63,8.15,8.46,473172,0
+OSW.US,D,20210120,000000,8.49,8.85,8.45,8.74,276758,0
+OSW.US,D,20210121,000000,8.8,9.34,8.6914,9.26,452638,0
+OSW.US,D,20210122,000000,9.21,9.4,8.94,9.36,381294,0
+OSW.US,D,20210125,000000,9.32,9.75,9.12,9.5,389478,0
+OSW.US,D,20210126,000000,9.55,9.61,8.99,9.01,241562,0
+OSW.US,D,20210127,000000,8.92,9.59,8.77,9.28,490358,0
+OSW.US,D,20210128,000000,9.5,9.89,9.36,9.82,495249,0
+OSW.US,D,20210129,000000,9.85,10.09,9.48,9.49,537473,0
+OSW.US,D,20210201,000000,9.55,9.9,9.415,9.77,397524,0
+OSW.US,D,20210202,000000,9.8862,10.26,9.79,9.85,624751,0
+OSW.US,D,20210203,000000,9.85,10.0247,9.38,9.63,360828,0
+OSW.US,D,20210204,000000,9.58,9.8899,9.42,9.75,170632,0
+OSW.US,D,20210205,000000,9.8,10.28,9.61,10.145,408241,0
+OSW.US,D,20210208,000000,10.78,10.78,9.73,10,612847,0
+OSW.US,D,20210209,000000,9.97,9.97,9.32,9.38,450282,0
+OSW.US,D,20210210,000000,9.54,9.6,9.24,9.45,309413,0
+OSW.US,D,20210211,000000,9.55,9.59,9.09,9.13,425595,0
+OSW.US,D,20210212,000000,9.03,9.145,8.8,8.84,263125,0
+OSW.US,D,20210216,000000,8.98,9.649,8.91,9.46,555420,0
+OSW.US,D,20210217,000000,9.38,9.51,9.08,9.08,314658,0
+OSW.US,D,20210218,000000,9.02,9.42,8.92,9.32,271338,0
+OSW.US,D,20210219,000000,9.31,10.12,9.17,10.03,325690,0
+OSW.US,D,20210222,000000,9.97,11.1699,9.95,10.87,1578046,0
+OSW.US,D,20210223,000000,10.85,11.1498,10.6501,11,922888,0
+OSW.US,D,20210224,000000,11.02,11.725,10.64,11.41,1094975,0
+OSW.US,D,20210225,000000,11.43,11.5499,10.91,11.24,351965,0
+OSW.US,D,20210226,000000,11.26,11.47,10.7378,10.91,627926,0
+OSW.US,D,20210301,000000,11.32,11.54,11.0525,11.4,435133,0
+OSW.US,D,20210302,000000,11.39,11.81,11.25,11.5,300699,0
+OSW.US,D,20210303,000000,11.26,12.03,11.26,11.89,732649,0
+OSW.US,D,20210304,000000,11.99,12.01,11.2824,11.44,626005,0
+OSW.US,D,20210305,000000,11.38,11.53,9.7,11.1,1522024,0
+OSW.US,D,20210308,000000,11.29,11.41,11.01,11.14,713447,0
+OSW.US,D,20210309,000000,11.36,11.36,11.03,11.09,240338,0
+OSW.US,D,20210310,000000,11.22,11.51,10.98,11.04,448973,0
+OSW.US,D,20210311,000000,11.24,11.5,10.94,11.2,426909,0
+OSW.US,D,20210312,000000,11.32,11.49,11.13,11.37,478624,0
+OSW.US,D,20210315,000000,11.42,11.51,11.2,11.35,880851,0
+OSW.US,D,20210316,000000,11.28,11.49,10.82,11.13,572986,0
+OSW.US,D,20210317,000000,11.01,11.3,10.83,11.24,449127,0
+OSW.US,D,20210318,000000,11.22,11.34,10.7,10.76,388796,0
+OSW.US,D,20210319,000000,10.83,11.08,10.56,11,1123744,0
+OSW.US,D,20210322,000000,10.99,11.05,10.73,10.76,339404,0
+OSW.US,D,20210323,000000,10.7,10.7,10.431,10.51,557323,0
+OSW.US,D,20210324,000000,10.58,10.78,9.92,9.92,675358,0
+OSW.US,D,20210325,000000,9.83,10.05,9.39,9.74,748990,0
+OSW.US,D,20210326,000000,9.81,10.13,9.65,10.1,267018,0
+OSW.US,D,20210329,000000,9.99,10.19,9.69,9.84,307676,0
+OSW.US,D,20210330,000000,9.82,10.34,9.74,10.19,237536,0
+OSW.US,D,20210331,000000,10.31,10.75,10.12,10.65,222012,0
+OSW.US,D,20210401,000000,10.67,11.55,10.67,11.28,423251,0
+OSW.US,D,20210405,000000,11.47,11.56,11.26,11.46,252974,0
+OSW.US,D,20210406,000000,11.46,11.63,11.375,11.48,289109,0
+OSW.US,D,20210407,000000,11.57,11.57,11.17,11.19,233591,0
+OSW.US,D,20210408,000000,11.26,11.43,10.98,11.33,178398,0
+OSW.US,D,20210409,000000,11.41,11.63,11.14,11.45,123477,0
+OSW.US,D,20210412,000000,11.45,11.48,11.0129,11.35,245475,0
+OSW.US,D,20210413,000000,11.32,11.32,10.96,11.22,260842,0
+OSW.US,D,20210414,000000,11.2,11.33,10.887,11.03,145500,0
+OSW.US,D,20210415,000000,11.16,11.2,10.91,10.97,146462,0
+OSW.US,D,20210416,000000,11,11.0132,10.5,10.57,274499,0
+OSW.US,D,20210419,000000,10.65,10.94,10.59,10.86,338752,0
+OSW.US,D,20210420,000000,10.8,10.8,10.03,10.19,424522,0
+OSW.US,D,20210421,000000,10.18,10.64,10.05,10.6,165729,0
+OSW.US,D,20210422,000000,10.65,10.94,10.44,10.46,259159,0
+OSW.US,D,20210423,000000,10.54,10.6588,10.2,10.25,170194,0
+OSW.US,D,20210426,000000,10.37,10.53,10.22,10.3,146641,0
+OSW.US,D,20210427,000000,10.4,10.54,10.2079,10.27,178946,0
+OSW.US,D,20210428,000000,10.22,10.36,10.11,10.27,121622,0
+OSW.US,D,20210429,000000,10.39,10.56,10.16,10.53,192296,0
+OSW.US,D,20210430,000000,10.47,10.9,10.43,10.655,229488,0
+OSW.US,D,20210503,000000,10.71,10.93,10.57,10.88,224796,0
+OSW.US,D,20210504,000000,10.88,10.9,10.4,10.77,216658,0
+OSW.US,D,20210505,000000,10.86,11.22,10.72,10.89,508350,0
+OSW.US,D,20210506,000000,10.87,10.87,10.22,10.55,775643,0
+OSW.US,D,20210507,000000,10.52,10.94,10.46,10.53,216619,0
+OSW.US,D,20210510,000000,10.4,10.65,10.3,10.41,483803,0
+OSW.US,D,20210511,000000,10.25,10.5,9.88,10.1,887270,0
+OSW.US,D,20210512,000000,9.77,9.99,9.38,9.45,531071,0
+OSW.US,D,20210513,000000,9.29,10.29,9.12,10.18,433741,0
+OSW.US,D,20210514,000000,10.28,10.63,10.2,10.44,349789,0
+OSW.US,D,20210517,000000,10.29,11.02,10.28,10.95,356582,0
+OSW.US,D,20210518,000000,10.96,11.2,10.875,10.9,398004,0
+OSW.US,D,20210519,000000,10.72,10.78,10.37,10.64,225865,0
+OSW.US,D,20210520,000000,10.64,10.95,10.49,10.91,119037,0
+OSW.US,D,20210521,000000,11.05,11.14,10.8434,10.95,226025,0
+OSW.US,D,20210524,000000,10.99,11.0599,10.74,10.86,163993,0
+OSW.US,D,20210525,000000,10.95,11.15,10.73,10.74,180976,0
+OSW.US,D,20210526,000000,10.74,11.11,10.74,11,174447,0
+OSW.US,D,20210527,000000,11.13,11.28,10.97,11.1,473089,0
+OSW.US,D,20210528,000000,11.13,11.39,11.12,11.21,148560,0
+OSW.US,D,20210601,000000,11.34,11.63,11.16,11.51,606005,0
+OSW.US,D,20210602,000000,11.62,11.96,11.5401,11.84,220470,0
+OSW.US,D,20210603,000000,11.69,11.89,11.5278,11.83,218748,0
+OSW.US,D,20210604,000000,11.9,12.015,11.7,11.92,189711,0
+OSW.US,D,20210607,000000,11.99,12.5,11.96,12.39,444970,0
+OSW.US,D,20210608,000000,12.4,12.52,12.2996,12.39,270775,0
+OSW.US,D,20210609,000000,12.46,12.48,12.025,12.25,216196,0
+OSW.US,D,20210610,000000,12.36,12.45,11.49,11.5,206557,0
+OSW.US,D,20210611,000000,11.26,11.4,11.02,11.27,371504,0
+OSW.US,D,20210614,000000,11.31,11.9353,11.31,11.87,311538,0
+OSW.US,D,20210615,000000,11.91,12.06,11.61,11.75,199766,0
+OSW.US,D,20210616,000000,11.73,11.96,11.58,11.7,173848,0
+OSW.US,D,20210617,000000,11.68,11.82,11.27,11.44,150389,0
+OSW.US,D,20210618,000000,11.28,11.465,11.14,11.18,401639,0
+OSW.US,D,20210621,000000,11.27,11.455,10.91,11.26,189646,0
+OSW.US,D,20210622,000000,11.25,11.3,10.89,11.21,356865,0
+OSW.US,D,20210623,000000,10.04,10.77,10.0031,10.2,1334031,0
+OSW.US,D,20210624,000000,10.11,11.08,10.1,10.49,3213084,0
+OSW.US,D,20210625,000000,10.66,10.69,10.3,10.31,2249153,0
+OSW.US,D,20210628,000000,10.26,10.3,9.56,9.76,715870,0
+OSW.US,D,20210629,000000,9.8,9.8,9.34,9.39,914644,0
+OSW.US,D,20210630,000000,9.39,9.74,9.27,9.69,818724,0
+OSW.US,D,20210701,000000,9.68,9.98,9.6,9.94,460643,0
+OSW.US,D,20210702,000000,9.9,10,9.58,9.63,202454,0
+OSW.US,D,20210706,000000,9.75,9.84,9.4,9.45,243362,0
+OSW.US,D,20210707,000000,9.51,9.73,9.15,9.19,317162,0
+OSW.US,D,20210708,000000,9.08,9.365,8.8,9.31,466397,0
+OSW.US,D,20210709,000000,9.5,9.57,9.315,9.5,339034,0
+OSW.US,D,20210712,000000,9.48,9.52,9.28,9.5,475672,0
+OSW.US,D,20210713,000000,9.51,9.6,9.39,9.54,315395,0
+OSW.US,D,20210714,000000,9.55,9.79,9.5282,9.64,252866,0
+OSW.US,D,20210715,000000,9.6,9.75,9.44,9.65,857622,0
+OSW.US,D,20210716,000000,9.76,9.85,9.52,9.64,1150911,0
+OSW.US,D,20210719,000000,9.47,9.47,8.7253,8.93,2836649,0
+OSW.US,D,20210720,000000,8.94,9.23,8.6,9.14,1088882,0
+OSW.US,D,20210721,000000,9.27,10.09,9.23,10.02,874235,0
+OSW.US,D,20210722,000000,10.04,10.05,9.635,9.74,596435,0
+OSW.US,D,20210723,000000,9.84,10.12,9.6,9.71,348137,0
+OSW.US,D,20210726,000000,9.73,9.95,9.56,9.76,403062,0
+OSW.US,D,20210727,000000,9.7,9.715,9.24,9.34,640027,0
+OSW.US,D,20210728,000000,9.4,9.75,9.19,9.65,559605,0
+OSW.US,D,20210729,000000,9.82,10.045,9.785,9.88,335000,0
+OSW.US,D,20210730,000000,9.81,10.07,9.8,9.88,371311,0
+OSW.US,D,20210802,000000,9.89,10.25,9.77,9.79,532885,0
+OSW.US,D,20210803,000000,9.84,9.89,9.49,9.77,564076,0
+OSW.US,D,20210804,000000,9.62,10.07,9.61,9.85,894658,0
+OSW.US,D,20210805,000000,10,10.5,9.9,10.44,1146308,0
+OSW.US,D,20210806,000000,10.51,10.64,10.27,10.46,221677,0
+OSW.US,D,20210809,000000,10.36,10.36,9.93,9.94,172480,0
+OSW.US,D,20210810,000000,9.93,10.17,9.68,10.07,180254,0
+OSW.US,D,20210811,000000,10.03,10.1,9.83,10.09,192114,0
+OSW.US,D,20210812,000000,10.06,10.12,9.88,10.02,242828,0
+OSW.US,D,20210813,000000,10.06,10.13,9.66,9.74,279417,0
+OSW.US,D,20210816,000000,9.57,9.75,9.33,9.59,565772,0
+OSW.US,D,20210817,000000,9.43,9.456,9.13,9.28,388920,0
+OSW.US,D,20210818,000000,9.25,9.41,9.03,9.29,768292,0
+OSW.US,D,20210819,000000,9.13,9.4,9.07,9.29,398471,0
+OSW.US,D,20210820,000000,9.21,9.49,9.21,9.38,286094,0
+OSW.US,D,20210823,000000,9.51,9.84,9.45,9.83,315654,0
+OSW.US,D,20210824,000000,9.975,10.46,9.78,10.44,202867,0
+OSW.US,D,20210825,000000,10.48,10.65,10.12,10.5,232057,0
+OSW.US,D,20210826,000000,10.41,10.6,10.33,10.4,123415,0
+OSW.US,D,20210827,000000,10.45,10.94,10.45,10.82,301549,0
+OSW.US,D,20210830,000000,10.93,10.93,10.43,10.52,150827,0
+OSW.US,D,20210831,000000,10.46,10.68,10.42,10.5,249530,0
+OSW.US,D,20210901,000000,10.53,10.57,10.34,10.36,170173,0
+OSW.US,D,20210902,000000,10.44,10.55,10.08,10.09,271575,0
+OSW.US,D,20210903,000000,10.08,10.16,9.835,10.11,246868,0
+OSW.US,D,20210907,000000,10.18,10.41,10.1691,10.3,254171,0
+OSW.US,D,20210908,000000,10.24,10.34,10,10.04,144695,0
+OSW.US,D,20210909,000000,9.97,10.31,9.97,10.04,263334,0
+OSW.US,D,20210910,000000,10.15,10.17,9.85,9.86,267780,0
+OSW.US,D,20210913,000000,9.99,10.15,9.75,10.03,227962,0
+OSW.US,D,20210914,000000,10.03,10.06,9.51,9.56,211548,0
+OSW.US,D,20210915,000000,9.5,9.81,9.36,9.78,268614,0
+OSW.US,D,20210916,000000,9.83,10.12,9.75,10,300300,0
+OSW.US,D,20210917,000000,10.05,10.39,9.735,9.96,788934,0
+OSW.US,D,20210920,000000,9.71,9.84,9.55,9.69,172171,0
+OSW.US,D,20210921,000000,9.71,9.87,9.48,9.71,205270,0
+OSW.US,D,20210922,000000,9.78,10.13,9.78,9.93,147793,0
+OSW.US,D,20210923,000000,10.02,10.17,9.96,9.97,206388,0
+OSW.US,D,20210924,000000,9.88,10.06,9.76,10,143916,0
+OSW.US,D,20210927,000000,10.08,10.56,10.08,10.44,517928,0
+OSW.US,D,20210928,000000,10.44,10.46,9.96,10.01,412607,0
+OSW.US,D,20210929,000000,10.07,10.07,9.73,9.77,200039,0
+OSW.US,D,20210930,000000,9.81,10.1064,9.67,9.97,440649,0
+OSW.US,D,20211001,000000,10.11,10.46,10.105,10.36,782344,0
+OSW.US,D,20211004,000000,10.27,10.78,10.14,10.7,250060,0
+OSW.US,D,20211005,000000,10.7,10.74,10.38,10.51,122180,0
+OSW.US,D,20211006,000000,10.32,10.545,10.19,10.42,118252,0
+OSW.US,D,20211007,000000,10.52,10.92,10.5,10.79,172255,0
+OSW.US,D,20211008,000000,10.81,10.93,10.62,10.69,88979,0
+OSW.US,D,20211011,000000,10.73,10.7825,10.63,10.72,93791,0
+OSW.US,D,20211012,000000,10.69,10.9,10.69,10.82,97095,0
+OSW.US,D,20211013,000000,10.85,10.88,10.68,10.7,112295,0
+OSW.US,D,20211014,000000,10.81,11.02,10.69,11.01,120418,0
+OSW.US,D,20211015,000000,11.14,11.395,11.015,11.1,324647,0
+OSW.US,D,20211018,000000,11.03,11.27,10.97,11.22,103955,0
+OSW.US,D,20211019,000000,11.35,11.45,11.17,11.17,295118,0
+OSW.US,D,20211020,000000,11.12,11.18,10.97,11.13,98730,0
+OSW.US,D,20211021,000000,11.16,11.36,11.09,11.19,1292232,0
+OSW.US,D,20211022,000000,11.12,11.16,11,11.11,113695,0
+OSW.US,D,20211025,000000,11.13,11.13,10.84,10.93,147134,0
+OSW.US,D,20211026,000000,10.96,11.14,10.81,11.01,296935,0
+OSW.US,D,20211027,000000,10.99,11.08,10.82,10.94,161442,0
+OSW.US,D,20211028,000000,10.98,10.98,10.77,10.8,239064,0
+OSW.US,D,20211029,000000,10.83,10.87,10.69,10.8,184470,0
+OSW.US,D,20211101,000000,10.81,11.04,10.81,10.92,453870,0
+OSW.US,D,20211102,000000,10.94,11.005,10.66,10.7,358621,0
+OSW.US,D,20211103,000000,10.93,11.65,10.66,11.47,743765,0
+OSW.US,D,20211104,000000,11.8,12.32,11.8,11.92,532575,0
+OSW.US,D,20211105,000000,12.17,12.51,12.1,12.22,775659,0
+OSW.US,D,20211108,000000,12.32,12.44,12,12.04,266180,0
+OSW.US,D,20211109,000000,11.96,12.25,11.92,12.19,237430,0
+OSW.US,D,20211110,000000,12.11,12.24,11.93,11.99,231545,0
+OSW.US,D,20211111,000000,11.99,12.46,11.9401,12.27,187110,0
+OSW.US,D,20211112,000000,12.29,12.5,12.19,12.48,288591,0
+OSW.US,D,20211115,000000,12.5,12.5,12.22,12.29,166763,0
+OSW.US,D,20211116,000000,12.21,12.2138,11.31,11.36,484240,0
+OSW.US,D,20211117,000000,11.29,11.36,10.78,11.01,357729,0
+OSW.US,D,20211118,000000,11.04,11.05,10.78,10.87,223343,0
+OSW.US,D,20211119,000000,10.73,11.06,10.73,11.04,253940,0
+OSW.US,D,20211122,000000,11.07,11.32,10.96,11.2,180270,0
+OSW.US,D,20211123,000000,11.2,11.38,10.97,11.02,280365,0
+OSW.US,D,20211124,000000,10.95,10.96,10.53,10.61,349813,0
+OSW.US,D,20211126,000000,10.18,10.35,9.4,9.44,565196,0
+OSW.US,D,20211129,000000,10.1,10.1,9.4901,9.79,837436,0
+OSW.US,D,20211130,000000,9.67,9.69,8.88,9.43,561132,0
+OSW.US,D,20211201,000000,9.75,9.88,8.675,8.78,404044,0
+OSW.US,D,20211202,000000,8.88,9.48,8.77,9.45,441155,0
+OSW.US,D,20211203,000000,9.48,9.54,9.06,9.16,203450,0
+OSW.US,D,20211206,000000,9.35,10.15,9.1,10.01,279970,0
+OSW.US,D,20211207,000000,10.21,10.49,10.12,10.17,502536,0
+OSW.US,D,20211208,000000,10.23,11.12,10.13,10.97,319311,0
+OSW.US,D,20211209,000000,10.77,10.99,10.33,10.38,370062,0
+OSW.US,D,20211210,000000,10.54,10.63,10.16,10.27,557060,0
+OSW.US,D,20211213,000000,9.97,10.22,9.59,9.8,202867,0
+OSW.US,D,20211214,000000,9.73,10.09,9.73,9.8,175043,0
+OSW.US,D,20211215,000000,9.76,9.8,9.25,9.46,213480,0
+OSW.US,D,20211216,000000,9.56,9.66,9.06,9.14,312335,0
+OSW.US,D,20211217,000000,9.18,9.3,8.83,8.97,390389,0
+OSW.US,D,20211220,000000,8.67,9.01,8.4,8.92,456353,0
+OSW.US,D,20211221,000000,9.12,9.74,9.12,9.54,335360,0
+OSW.US,D,20211222,000000,9.54,9.8,9.37,9.7,199037,0
+OSW.US,D,20211223,000000,9.79,10.18,9.77,10.12,219839,0
+OSW.US,D,20211227,000000,9.92,10.35,9.885,10.33,168257,0
+OSW.US,D,20211228,000000,10.24,10.52,10.2,10.23,154245,0
+OSW.US,D,20211229,000000,10.25,10.37,10.065,10.16,150244,0
+OSW.US,D,20211230,000000,10.13,10.28,10.1,10.12,108834,0
+OSW.US,D,20211231,000000,10.04,10.17,9.99,10.02,108265,0
+OSW.US,D,20220103,000000,10.08,10.73,10.08,10.5,252023,0
+OSW.US,D,20220104,000000,10.59,10.76,10.265,10.31,702119,0
+OSW.US,D,20220105,000000,10.28,10.35,9.86,9.95,191462,0
+OSW.US,D,20220106,000000,10.07,10.44,9.82,10.27,417914,0
+OSW.US,D,20220107,000000,10.3,10.48,10.21,10.23,158155,0
+OSW.US,D,20220110,000000,10.22,10.22,9.82,10.08,209094,0
+OSW.US,D,20220111,000000,10.05,10.25,9.87,10.12,222816,0
+OSW.US,D,20220112,000000,10.13,10.35,10,10.11,468717,0
+OSW.US,D,20220113,000000,10.3,10.48,10.08,10.32,387745,0
+OSW.US,D,20220114,000000,10.23,10.39,10.1,10.32,110186,0
+OSW.US,D,20220118,000000,10.27,10.478,10.22,10.38,320589,0
+OSW.US,D,20220119,000000,10.17,10.61,10.17,10.45,425828,0
+OSW.US,D,20220120,000000,10.54,10.69,10.06,10.1,251840,0
+OSW.US,D,20220121,000000,9.92,10.23,9.72,10,314846,0
+OSW.US,D,20220124,000000,9.69,10.365,9.6,10.33,247366,0
+OSW.US,D,20220125,000000,10.19,10.55,9.82,10.43,208565,0
+OSW.US,D,20220126,000000,10.6,10.6,9.61,9.7,257297,0
+OSW.US,D,20220127,000000,9.79,10.02,9.49,9.75,408728,0
+OSW.US,D,20220128,000000,9.78,9.93,9.18,9.92,288559,0
+OSW.US,D,20220131,000000,9.84,10.35,9.56,10.32,232634,0
+OSW.US,D,20220201,000000,10.26,10.53,10.11,10.32,246231,0
+OSW.US,D,20220202,000000,10.42,10.42,10.095,10.27,223973,0
+OSW.US,D,20220203,000000,10.11,10.19,9.82,9.94,129240,0
+OSW.US,D,20220204,000000,9.94,10.01,9.76,9.81,166743,0
+OSW.US,D,20220207,000000,9.89,10.28,9.81,10.18,145604,0
+OSW.US,D,20220208,000000,10.24,10.55,10.0898,10.45,430801,0
+OSW.US,D,20220209,000000,10.49,10.75,10.48,10.53,139961,0
+OSW.US,D,20220210,000000,10.3,10.68,10.3,10.55,215571,0
+OSW.US,D,20220211,000000,10.6,10.74,10.28,10.3,230842,0
+OSW.US,D,20220214,000000,10.43,10.54,10.28,10.4,83090,0
+OSW.US,D,20220215,000000,10.62,10.87,10.47,10.74,736556,0
+OSW.US,D,20220216,000000,10.7,10.99,10.59,10.76,438613,0
+OSW.US,D,20220217,000000,10.58,10.75,10.28,10.36,170159,0
+OSW.US,D,20220218,000000,10.26,10.48,10.08,10.14,185642,0
+OSW.US,D,20220222,000000,10.07,10.08,9.665,9.69,246137,0
+OSW.US,D,20220223,000000,9.84,9.86,9.225,9.28,296962,0
+OSW.US,D,20220224,000000,9.02,10.37,8.99,10.33,427114,0
+OSW.US,D,20220225,000000,10.23,10.62,10.05,10.4,240972,0
+OSW.US,D,20220228,000000,10.14,10.56,10.14,10.34,294774,0
+OSW.US,D,20220301,000000,10.34,10.34,9.59,9.61,327906,0
+OSW.US,D,20220302,000000,10.19,10.39,9.8,10.29,446573,0
+OSW.US,D,20220303,000000,10.37,10.3928,10.035,10.12,455161,0
+OSW.US,D,20220304,000000,10,10.04,9.745,9.89,195737,0
+OSW.US,D,20220307,000000,9.87,9.94,9.46,9.47,276581,0
+OSW.US,D,20220308,000000,9.46,10.09,9.3,9.72,260769,0
+OSW.US,D,20220309,000000,9.98,10.44,9.98,10.33,305608,0
+OSW.US,D,20220310,000000,10.11,10.5204,9.87,10.04,339553,0
+OSW.US,D,20220311,000000,10.05,10.06,9.65,9.67,622346,0
+OSW.US,D,20220314,000000,9.79,9.82,9.49,9.56,271052,0
+OSW.US,D,20220315,000000,9.67,9.9,9.46,9.9,150532,0
+OSW.US,D,20220316,000000,9.97,10.44,9.91,10.3,436306,0
+OSW.US,D,20220317,000000,10.22,10.54,10.205,10.5,277298,0
+OSW.US,D,20220318,000000,10.52,10.85,10.44,10.65,820358,0
+OSW.US,D,20220321,000000,10.43,10.83,10.25,10.34,100752,0
+OSW.US,D,20220322,000000,10.45,10.66,10.32,10.45,98827,0
+OSW.US,D,20220323,000000,10.32,10.48,10.12,10.14,115324,0
+OSW.US,D,20220324,000000,10.17,10.33,9.94,10.3,72845,0
+OSW.US,D,20220325,000000,10.46,10.6,10.17,10.36,190015,0
+OSW.US,D,20220328,000000,10.31,10.49,10.17,10.44,166299,0
+OSW.US,D,20220329,000000,10.73,10.73,10.43,10.49,185501,0
+OSW.US,D,20220330,000000,10.49,10.52,10.21,10.23,127313,0
+OSW.US,D,20220331,000000,10.19,10.41,10.065,10.2,447518,0
+OSW.US,D,20220401,000000,10.19,10.31,10.05,10.21,254622,0
+OSW.US,D,20220404,000000,10.15,10.15,9.93,9.99,159274,0
+OSW.US,D,20220405,000000,10.03,10.46,9.9,10.26,515651,0
+OSW.US,D,20220406,000000,10.18,10.24,9.97,10.16,209199,0
+OSW.US,D,20220407,000000,10.15,10.33,10.04,10.31,330467,0
+OSW.US,D,20220408,000000,10.32,10.53,10.2,10.31,659650,0
+OSW.US,D,20220411,000000,10.21,10.49,10.04,10.25,136817,0
+OSW.US,D,20220412,000000,10.34,10.52,10.24,10.38,155169,0
+OSW.US,D,20220413,000000,10.46,10.53,10.35,10.38,323380,0
+OSW.US,D,20220414,000000,10.44,10.65,10.41,10.5,345099,0
+OSW.US,D,20220418,000000,10.47,10.55,10.13,10.35,139691,0
+OSW.US,D,20220419,000000,10.41,10.56,10.408,10.48,163685,0
+OSW.US,D,20220420,000000,10.64,10.64,10.4,10.5,222685,0
+OSW.US,D,20220421,000000,10.69,10.917,10.36,10.44,427846,0
+OSW.US,D,20220422,000000,10.36,10.46,10.21,10.24,112284,0
+OSW.US,D,20220425,000000,10.14,10.19,9.96,10.12,224529,0
+OSW.US,D,20220426,000000,10.11,10.11,9.82,9.91,352176,0
+OSW.US,D,20220427,000000,9.87,10.03,9.72,9.81,272712,0
+OSW.US,D,20220428,000000,9.94,10.385,9.43,9.89,258492,0
+OSW.US,D,20220429,000000,9.83,10.07,9.73,10.04,286642,0
+OSW.US,D,20220502,000000,10.11,10.29,9.92,10.16,280155,0
+OSW.US,D,20220503,000000,10.19,10.36,9.91,10.32,341893,0
+OSW.US,D,20220504,000000,10.44,10.44,9.5,10.1,499145,0
+OSW.US,D,20220505,000000,10.1,10.135,9.5,9.61,357518,0
+OSW.US,D,20220506,000000,9.52,9.88,9.48,9.5,335513,0
+OSW.US,D,20220509,000000,9.38,9.46,8.8,8.83,533438,0
+OSW.US,D,20220510,000000,9.04,9.5283,8.824,9.1,346404,0
+OSW.US,D,20220511,000000,9.15,9.48,8.88,8.91,344949,0
+OSW.US,D,20220512,000000,8.83,8.96,8.66,8.83,212699,0
+OSW.US,D,20220513,000000,8.98,9.48,8.95,9.36,246141,0
+OSW.US,D,20220516,000000,9.25,9.35,9,9.02,213804,0
+OSW.US,D,20220517,000000,9.26,9.76,9.1887,9.64,293538,0
+OSW.US,D,20220518,000000,9.56,9.61,9.19,9.3,222557,0
+OSW.US,D,20220519,000000,9.28,9.69,9.2,9.47,354886,0
+OSW.US,D,20220520,000000,9.51,9.56,9.1,9.35,188268,0
+OSW.US,D,20220523,000000,9.47,9.47,9.02,9.29,895466,0
+OSW.US,D,20220524,000000,9.19,9.19,8.71,8.92,407663,0
+OSW.US,D,20220525,000000,8.81,9.14,8.75,9.06,342654,0
+OSW.US,D,20220526,000000,9.13,9.41,8.97,9.01,1333824,0
+OSW.US,D,20220527,000000,9.14,9.48,8.99,9.44,211050,0
+OSW.US,D,20220531,000000,9.37,9.54,9.07,9.4,444740,0
+OSW.US,D,20220601,000000,9.4,9.52,9.12,9.16,275035,0
+OSW.US,D,20220602,000000,9.19,9.495,9.181,9.49,223167,0
+OSW.US,D,20220603,000000,9.36,9.59,9.29,9.58,228561,0
+OSW.US,D,20220606,000000,9.36,9.69,9.06,9.09,341337,0
+OSW.US,D,20220607,000000,9.01,9.3,8.96,9.26,265345,0
+OSW.US,D,20220608,000000,9.14,9.29,9.06,9.1,159264,0
+OSW.US,D,20220609,000000,9.03,9.3,8.76,8.78,158518,0
+OSW.US,D,20220610,000000,8.75,8.89,8.57,8.66,184418,0
+OSW.US,D,20220613,000000,8.41,8.6,7.985,8.01,507516,0
+OSW.US,D,20220614,000000,8.01,8.12,7.89,8,402189,0
+OSW.US,D,20220615,000000,8.13,8.62,7.97,8.49,448742,0
+OSW.US,D,20220616,000000,8.27,8.29,7.86,7.91,474871,0
+OSW.US,D,20220617,000000,8.02,8.42,7.965,8.24,499045,0
+OSW.US,D,20220621,000000,8.35,8.42,7.86,7.89,277267,0
+OSW.US,D,20220622,000000,7.76,7.93,7.46,7.51,244625,0
+OSW.US,D,20220623,000000,7.51,7.94,7.295,7.45,616403,0
+OSW.US,D,20220624,000000,7.47,7.62,7.29,7.3,2283503,0
+OSW.US,D,20220627,000000,7.38,7.57,7.31,7.4,588779,0
+OSW.US,D,20220628,000000,7.46,7.68,7.4,7.43,760496,0
+OSW.US,D,20220629,000000,7.42,7.65,7.01,7.09,280225,0
+OSW.US,D,20220630,000000,7.03,7.19,6.86,7.17,480411,0
+OSW.US,D,20220701,000000,7.15,7.2,7.02,7.16,160549,0
+OSW.US,D,20220705,000000,7.02,7.115,6.88,6.94,414034,0
+OSW.US,D,20220706,000000,6.98,7,6.8,6.9,361324,0
+OSW.US,D,20220707,000000,6.95,7.17,6.83,7.13,489401,0
+OSW.US,D,20220708,000000,7.11,7.32,6.99,7.23,968822,0
+OSW.US,D,20220711,000000,7.14,7.22,6.99,7,553172,0
+OSW.US,D,20220712,000000,7,7.17,6.99,7.03,670282,0
+OSW.US,D,20220713,000000,6.94,7.02,6.85,6.96,571288,0
+OSW.US,D,20220714,000000,6.84,7.035,6.81,6.88,321250,0
+OSW.US,D,20220715,000000,7.03,7.03,6.8,6.86,488563,0
+OSW.US,D,20220718,000000,6.97,7.17,6.83,6.87,451092,0
+OSW.US,D,20220719,000000,6.98,7.17,6.98,7.13,816958,0
+OSW.US,D,20220720,000000,7.08,7.4,7,7.2,535157,0
+OSW.US,D,20220721,000000,7.14,7.17,6.95,7.1,572706,0
+OSW.US,D,20220722,000000,7.15,7.2,6.97,7,279644,0
+OSW.US,D,20220725,000000,7.01,7.24,6.95,7.18,312815,0
+OSW.US,D,20220726,000000,7.18,7.18,6.98,7,145578,0
+OSW.US,D,20220727,000000,7.04,7.2,7,7.14,330451,0
+OSW.US,D,20220728,000000,7.14,7.36,7.01,7.32,483643,0
+OSW.US,D,20220729,000000,7.3,7.3,7.16,7.21,859109,0
+OSW.US,D,20220801,000000,7.15,7.435,7.02,7.34,380671,0
+OSW.US,D,20220802,000000,7.31,7.665,7.27,7.64,243393,0
+OSW.US,D,20220803,000000,7.76,8.69,7.64,8.65,565707,0
+OSW.US,D,20220804,000000,8.66,8.785,8.51,8.65,2541511,0
+OSW.US,D,20220805,000000,8.64,8.84,8.35,8.66,675821,0
+OSW.US,D,20220808,000000,8.72,9.03,8.67,8.93,439732,0
+OSW.US,D,20220809,000000,8.87,8.92,8.67,8.75,277450,0
+OSW.US,D,20220810,000000,8.89,9.18,8.77,9.09,474901,0
+OSW.US,D,20220811,000000,9.2,9.275,9.08,9.23,412055,0
+OSW.US,D,20220812,000000,9.29,9.5,9.0916,9.44,363554,0
+OSW.US,D,20220815,000000,9.36,9.64,9.31,9.63,645179,0
+OSW.US,D,20220816,000000,9.56,9.675,9.38,9.57,210048,0
+OSW.US,D,20220817,000000,9.4,9.54,9.235,9.25,196113,0
+OSW.US,D,20220818,000000,9.23,9.5,9.21,9.46,557902,0
+OSW.US,D,20220819,000000,9.37,9.58,9.28,9.41,334346,0
+OSW.US,D,20220822,000000,9.27,9.33,9,9.05,299019,0
+OSW.US,D,20220823,000000,9.02,9.22,9.01,9.12,274749,0
+OSW.US,D,20220824,000000,9.11,9.23,9.04,9.14,146132,0
+OSW.US,D,20220825,000000,9.15,9.39,9.14,9.26,154415,0
+OSW.US,D,20220826,000000,9.27,9.31,8.98,8.99,189002,0
+OSW.US,D,20220829,000000,8.92,9.07,8.88,8.93,202573,0
+OSW.US,D,20220830,000000,9,9.04,8.88,8.93,149569,0
+OSW.US,D,20220831,000000,8.93,9.07,8.81,8.81,183802,0
+OSW.US,D,20220901,000000,8.85,8.85,8.6014,8.73,205246,0
+OSW.US,D,20220902,000000,8.79,8.89,8.64,8.82,153788,0
+OSW.US,D,20220906,000000,8.85,8.86,8.61,8.7,183763,0
+OSW.US,D,20220907,000000,8.68,8.95,8.68,8.93,226880,0
+OSW.US,D,20220908,000000,8.83,8.92,8.73,8.92,134709,0
+OSW.US,D,20220909,000000,8.78,9.23,8.51,9.22,223493,0
+OSW.US,D,20220912,000000,9.24,9.34,9.11,9.33,237328,0
+OSW.US,D,20220913,000000,9.02,9.29,9.02,9.16,229004,0
+OSW.US,D,20220914,000000,9.14,9.29,9.05,9.24,158223,0
+OSW.US,D,20220915,000000,9.13,9.44,9.13,9.22,156665,0
+OSW.US,D,20220916,000000,9.07,9.4854,9.025,9.39,686582,0
+OSW.US,D,20220919,000000,9.28,9.42,9.2,9.38,207361,0
+OSW.US,D,20220920,000000,9.39,9.39,9.225,9.3,189325,0
+OSW.US,D,20220921,000000,9.28,9.345,9.06,9.09,415724,0
+OSW.US,D,20220922,000000,9.03,9.06,8.93,9,315885,0
+OSW.US,D,20220923,000000,8.95,9.06,8.81,8.97,561128,0
+OSW.US,D,20220926,000000,8.91,9.05,8.705,8.75,397871,0
+OSW.US,D,20220927,000000,8.85,9.08,8.78,8.96,305595,0
+OSW.US,D,20220928,000000,8.98,9.03,8.9,8.93,314178,0
+OSW.US,D,20220929,000000,8.82,8.96,8.73,8.94,232123,0
+OSW.US,D,20220930,000000,8.88,8.95,8.385,8.4,783244,0
+OSW.US,D,20221003,000000,8.45,8.4826,8.095,8.14,646514,0
+OSW.US,D,20221004,000000,8.28,8.41,8.09,8.39,648851,0
+OSW.US,D,20221005,000000,8.3,8.38,8.22,8.32,248243,0
+OSW.US,D,20221006,000000,8.41,8.51,8.12,8.22,284085,0
+OSW.US,D,20221007,000000,8.14,8.21,8.11,8.14,196067,0
+OSW.US,D,20221010,000000,8.16,8.17,8.025,8.05,182499,0
+OSW.US,D,20221011,000000,8.05,8.15,7.965,8.05,188186,0
+OSW.US,D,20221012,000000,8.01,8.13,7.93,8.12,786162,0
+OSW.US,D,20221013,000000,8.04,8.25,7.92,8.09,327095,0
+OSW.US,D,20221014,000000,8.13,8.26,8.01,8.12,191771,0
+OSW.US,D,20221017,000000,8.14,8.32,8.14,8.3,182342,0
+OSW.US,D,20221018,000000,8.46,8.76,8.32,8.47,288139,0
+OSW.US,D,20221019,000000,8.52,8.54,8.42,8.5,167052,0
+OSW.US,D,20221020,000000,8.46,8.65,8.46,8.58,126972,0
+OSW.US,D,20221021,000000,8.64,8.77,8.29,8.75,1199681,0
+OSW.US,D,20221024,000000,8.76,8.8,8.525,8.75,258567,0
+OSW.US,D,20221025,000000,8.74,9.38,8.62,9.22,953570,0
+OSW.US,D,20221026,000000,9.32,9.505,9.22,9.28,457595,0
+OSW.US,D,20221027,000000,9.32,9.34,8.96,8.98,340849,0
+OSW.US,D,20221028,000000,8.99,9.15,8.91,9.07,351000,0
+OSW.US,D,20221031,000000,9.12,9.19,9.0375,9.07,354794,0
+OSW.US,D,20221101,000000,9.21,9.21,8.93,8.97,305320,0
+OSW.US,D,20221102,000000,9.5,9.73,9.135,9.18,746958,0
+OSW.US,D,20221103,000000,9.23,9.5,9.19,9.4,660375,0
+OSW.US,D,20221104,000000,9.5,9.77,9.265,9.77,1053858,0
+OSW.US,D,20221107,000000,9.8,9.94,9.75,9.9,711803,0
+OSW.US,D,20221108,000000,9.94,10.335,9.85,10.27,577275,0
+OSW.US,D,20221109,000000,10.18,10.24,10.03,10.13,499894,0
+OSW.US,D,20221110,000000,10.19,10.44,9.93,10.3,392395,0
+OSW.US,D,20221111,000000,10.34,10.49,10.13,10.22,392093,0
+OSW.US,D,20221114,000000,10.19,10.39,10.165,10.21,303130,0
+OSW.US,D,20221115,000000,10.32,10.4362,10.2,10.23,307216,0
+OSW.US,D,20221116,000000,10.13,10.24,10.02,10.22,190170,0
+OSW.US,D,20221117,000000,10.15,10.2975,10.1,10.24,139345,0
+OSW.US,D,20221118,000000,10.42,10.42,9.91,10.28,212352,0
+OSW.US,D,20221121,000000,10.26,10.295,10.065,10.14,161423,0
+OSW.US,D,20221122,000000,10.13,10.13,9.94,10.04,251024,0
+OSW.US,D,20221123,000000,10.05,10.1,9.99,10.02,121537,0
+OSW.US,D,20221125,000000,9.99,10.18,9.86,10.15,53578,0
+OSW.US,D,20221128,000000,10.36,10.46,9.76,9.78,570736,0
+OSW.US,D,20221129,000000,9.79,9.82,9.66,9.71,372865,0
+OSW.US,D,20221130,000000,9.74,9.99,9.625,9.97,594531,0
+OSW.US,D,20221201,000000,10.03,10.135,9.98,9.99,170066,0
+OSW.US,D,20221202,000000,9.87,10.25,9.845,10.2,264875,0
+OSW.US,D,20221205,000000,10.19,10.33,10.135,10.26,310977,0
+OSW.US,D,20221206,000000,10.27,10.41,10.13,10.3,225250,0
+OSW.US,D,20221207,000000,10.25,10.39,10.25,10.36,208574,0
+OSW.US,D,20221208,000000,10.45,10.59,10.38,10.46,297270,0
+OSW.US,D,20221209,000000,10.43,10.565,10.355,10.41,186873,0
+OSW.US,D,20221212,000000,10.36,10.435,10.3101,10.36,175608,0
+OSW.US,D,20221213,000000,10.54,10.63,10.29,10.3,393921,0
+OSW.US,D,20221214,000000,10.66,10.68,10.02,10.1,419744,0
+OSW.US,D,20221215,000000,9.96,10.13,9.85,9.95,228109,0
+OSW.US,D,20221216,000000,9.98,10.22,9.7262,10.01,298414,0
+OSW.US,D,20221219,000000,10.01,10.05,9.8,9.98,194753,0
+OSW.US,D,20221220,000000,9.98,10.06,9.885,9.94,177500,0
+OSW.US,D,20221221,000000,10.04,10.11,9.96,10.03,214535,0
+OSW.US,D,20221222,000000,9.96,9.96,9.58,9.59,353059,0
+OSW.US,D,20221223,000000,9.68,9.68,9.43,9.45,452303,0
+OSW.US,D,20221227,000000,9.46,9.46,9.13,9.19,329990,0
+OSW.US,D,20221228,000000,9.2,9.29,9.055,9.08,216118,0
+OSW.US,D,20221229,000000,9,9.19,9,9.18,169675,0
+OSW.US,D,20221230,000000,9.15,9.35,9.15,9.33,154507,0
+OSW.US,D,20230103,000000,9.39,9.71,9.12,9.18,474829,0
+OSW.US,D,20230104,000000,9.2,9.56,8.96,9.11,296119,0
+OSW.US,D,20230105,000000,9.1,9.2,9.055,9.08,249557,0
+OSW.US,D,20230106,000000,9.13,9.37,9.05,9.12,320052,0
+OSW.US,D,20230109,000000,9.26,9.84,9.2475,9.69,520360,0
+OSW.US,D,20230110,000000,9.7,10.0275,9.7,9.97,511000,0
+OSW.US,D,20230111,000000,9.97,10.235,9.77,10.15,445448,0
+OSW.US,D,20230112,000000,10.25,10.83,10.15,10.73,865041,0
+OSW.US,D,20230113,000000,10.73,10.9,10.69,10.77,414630,0
+OSW.US,D,20230117,000000,10.81,10.905,10.65,10.81,284361,0
+OSW.US,D,20230118,000000,10.9,10.94,10.63,10.67,318625,0
+OSW.US,D,20230119,000000,10.65,10.65,10.42,10.6,413337,0
+OSW.US,D,20230120,000000,10.75,10.75,10.56,10.59,330824,0
+OSW.US,D,20230123,000000,10.6,10.67,10.42,10.46,417811,0
+OSW.US,D,20230124,000000,10.46,10.46,10.1,10.16,559432,0
+OSW.US,D,20230125,000000,10.08,10.43,10.05,10.39,293616,0
+OSW.US,D,20230126,000000,10.39,10.535,10.28,10.45,257643,0
+OSW.US,D,20230127,000000,10.37,10.52,10.26,10.28,311504,0
+OSW.US,D,20230130,000000,10.2,10.2673,10.08,10.15,370919,0
+OSW.US,D,20230131,000000,10.19,10.52,10.19,10.51,373532,0
+OSW.US,D,20230201,000000,10.51,10.66,10.45,10.57,548581,0
+OSW.US,D,20230202,000000,10.57,10.74,10.515,10.56,440337,0
+OSW.US,D,20230203,000000,10.51,10.655,10.43,10.62,646633,0
+OSW.US,D,20230206,000000,10.62,10.95,10.57,10.94,587952,0
+OSW.US,D,20230207,000000,11.01,11.08,10.9,11.01,767642,0
+OSW.US,D,20230208,000000,10.97,11.52,10.81,11.36,885127,0
+OSW.US,D,20230209,000000,11.5,11.5508,10.42,10.91,538205,0
+OSW.US,D,20230210,000000,10.82,10.93,10.58,10.79,391772,0
+OSW.US,D,20230213,000000,10.8,11.2599,10.74,11.03,313414,0
+OSW.US,D,20230214,000000,11.02,11.07,10.885,10.97,356586,0
+OSW.US,D,20230215,000000,10.95,11.08,10.9,11.07,440685,0
+OSW.US,D,20230216,000000,11.06,11.08,10.83,10.88,399597,0
+OSW.US,D,20230217,000000,10.92,10.96,10.8001,10.88,625868,0
+OSW.US,D,20230221,000000,10.85,10.94,10.68,10.71,989796,0
+OSW.US,D,20230222,000000,10.9,11.05,10.29,10.67,511782,0
+OSW.US,D,20230223,000000,10.79,11.84,10.77,11.62,1973281,0
+OSW.US,D,20230224,000000,11.74,12.77,11.63,12.33,2625449,0
+OSW.US,D,20230227,000000,12.47,12.63,11.27,11.7,1550014,0
+OSW.US,D,20230228,000000,11.75,11.98,11.53,11.59,581500,0
+OSW.US,D,20230301,000000,11.62,11.72,11.41,11.6,1033323,0
+OSW.US,D,20230302,000000,11.3,11.49,11.07,11.215,751307,0
+OSW.US,D,20230303,000000,11.29,11.56,11.185,11.47,442756,0
+OSW.US,D,20230306,000000,11.48,11.53,11.32,11.41,272306,0
+OSW.US,D,20230307,000000,11.43,11.48,11.23,11.29,438723,0
+OSW.US,D,20230308,000000,11.32,11.63,11.195,11.41,841285,0
+OSW.US,D,20230309,000000,11.41,11.46,10.87,10.9,289883,0
+OSW.US,D,20230310,000000,10.9,10.96,10.49,10.74,445614,0
+OSW.US,D,20230313,000000,10.47,12.07,10.44,11.45,1760956,0
+OSW.US,D,20230314,000000,11.54,11.69,11.03,11.5,1086171,0
+OSW.US,D,20230315,000000,11.36,11.415,11,11.31,554934,0
+OSW.US,D,20230316,000000,11.19,11.57,11.1,11.36,848491,0
+OSW.US,D,20230317,000000,11.28,11.539,11.0907,11.15,981060,0
+OSW.US,D,20230320,000000,11.11,11.385,11.09,11.25,350064,0
+OSW.US,D,20230321,000000,11.38,11.64,11.265,11.45,757809,0
+OSW.US,D,20230322,000000,11.46,11.72,11.37,11.37,397592,0
+OSW.US,D,20230323,000000,11.53,11.625,11.25,11.37,339716,0
+OSW.US,D,20230324,000000,11.31,11.51,11.25,11.47,284079,0
+OSW.US,D,20230327,000000,11.55,11.61,11.46,11.55,267361,0
+OSW.US,D,20230328,000000,11.57,11.6825,11.42,11.48,290356,0
+OSW.US,D,20230329,000000,11.52,11.65,11.375,11.62,250305,0
+OSW.US,D,20230330,000000,11.69,11.94,11.675,11.87,302440,0
+OSW.US,D,20230331,000000,11.93,12.145,11.875,11.99,502606,0
+OSW.US,D,20230403,000000,11.99,12.18,11.91,12.09,397549,0
+OSW.US,D,20230404,000000,12.11,12.27,11.98,12.23,499553,0
+OSW.US,D,20230405,000000,12.23,12.27,11.73,11.8,395311,0
+OSW.US,D,20230406,000000,11.81,11.86,11.575,11.61,295906,0
+OSW.US,D,20230410,000000,11.6,12.01,11.58,12,383877,0
+OSW.US,D,20230411,000000,12,12.24,11.96,12.11,288888,0
+OSW.US,D,20230412,000000,12.2,12.28,11.9,11.92,303438,0
+OSW.US,D,20230413,000000,12,12.12,11.875,12.005,275113,0
+OSW.US,D,20230414,000000,12.05,12.215,11.83,11.88,334313,0
+OSW.US,D,20230417,000000,11.88,11.95,11.64,11.72,334620,0
+OSW.US,D,20230418,000000,11.72,11.82,11.625,11.74,377505,0
+OSW.US,D,20230419,000000,11.69,12.12,11.69,12.1,420599,0
+OSW.US,D,20230420,000000,12.1,12.25,11.94,11.95,499820,0
+OSW.US,D,20230421,000000,12.04,12.04,11.79,11.95,316654,0
+OSW.US,D,20230424,000000,11.97,12.18,11.95,11.97,288513,0
+OSW.US,D,20230425,000000,11.94,11.94,11.635,11.76,305060,0
+OSW.US,D,20230426,000000,11.7,11.77,11.64,11.74,217908,0
+OSW.US,D,20230427,000000,11.75,11.89,11.67,11.88,254931,0
+OSW.US,D,20230428,000000,11.85,12.1,11.81,12,478716,0
+OSW.US,D,20230501,000000,11.96,12.99,11.96,12.76,1966583,0
+OSW.US,D,20230502,000000,12.75,12.8,12.54,12.68,473073,0
+OSW.US,D,20230503,000000,12.9,13,12.2725,12.45,949508,0
+OSW.US,D,20230504,000000,12.45,12.86,12.26,12.27,657047,0
+OSW.US,D,20230505,000000,12.43,12.55,12.225,12.31,348304,0
+OSW.US,D,20230508,000000,12.31,12.33,11.675,12.11,590003,0
+OSW.US,D,20230509,000000,12.13,12.19,11.99,12.09,197372,0
+OSW.US,D,20230510,000000,12.13,12.16,11.74,11.83,702244,0
+OSW.US,D,20230511,000000,11.78,11.895,11.6,11.86,337456,0
+OSW.US,D,20230512,000000,11.85,11.97,11.52,11.87,334282,0
+OSW.US,D,20230515,000000,11.88,12.04,11.761,11.84,200412,0
+OSW.US,D,20230516,000000,11.81,11.97,10.74,11,588657,0
+OSW.US,D,20230517,000000,10.27,10.84,10.24,10.665,3612740,0
+OSW.US,D,20230518,000000,10.7,10.84,10.55,10.74,757057,0
+OSW.US,D,20230519,000000,10.78,10.93,10.58,10.84,1122032,0
+OSW.US,D,20230522,000000,10.9,10.97,10.78,10.8,526319,0
+OSW.US,D,20230523,000000,10.81,10.83,10.55,10.59,669116,0
+OSW.US,D,20230524,000000,10.54,10.81,10.5,10.8,690976,0
+OSW.US,D,20230525,000000,10.77,10.86,10.72,10.83,500658,0
+OSW.US,D,20230526,000000,10.89,10.99,10.42,10.64,446726,0
+OSW.US,D,20230530,000000,10.67,10.7,10.38,10.4,333808,0
+OSW.US,D,20230531,000000,10.4,10.505,10.34,10.43,1209263,0
+OSW.US,D,20230601,000000,10.42,10.88,10.3301,10.77,719805,0
+OSW.US,D,20230602,000000,10.86,11.13,10.765,11.1,493679,0
+OSW.US,D,20230605,000000,11.05,11.0962,10.78,10.95,350358,0
+OSW.US,D,20230606,000000,10.94,11.39,10.93,11.25,410298,0
+OSW.US,D,20230607,000000,11.25,11.47,11.18,11.28,453297,0
+OSW.US,D,20230608,000000,11.35,11.35,11.02,11.04,592647,0
+OSW.US,D,20230609,000000,11.02,11.16,10.97,11.14,553979,0
+OSW.US,D,20230612,000000,11.14,11.38,11.09,11.29,545877,0
+OSW.US,D,20230613,000000,11.31,12,11.31,11.89,593502,0
+OSW.US,D,20230614,000000,12,12.4487,11.79,11.87,1656024,0
+OSW.US,D,20230615,000000,11.84,11.9302,11.245,11.37,955254,0
+OSW.US,D,20230616,000000,11.55,11.63,11.225,11.35,1115680,0
+OSW.US,D,20230620,000000,11.31,11.44,11.1231,11.27,734294,0
+OSW.US,D,20230621,000000,11.8,11.8,11.22,11.58,1319067,0
+OSW.US,D,20230622,000000,11.55,11.84,11.3201,11.5,915072,0
+OSW.US,D,20230623,000000,11.42,11.5,11.185,11.23,1727426,0
+OSW.US,D,20230626,000000,11.04,11.2,10.815,11.07,635713,0
+OSW.US,D,20230627,000000,11.14,11.29,10.97,11.24,511758,0
+OSW.US,D,20230628,000000,11.23,11.39,11.1,11.31,564674,0
+OSW.US,D,20230629,000000,11.31,11.9,11.26,11.8,727657,0
+OSW.US,D,20230630,000000,11.85,12.155,11.73,12.1,1460880,0
+OSW.US,D,20230703,000000,11.98,12.16,11.98,12.08,361914,0
+OSW.US,D,20230705,000000,12.03,12.0325,11.72,11.8,649299,0
+OSW.US,D,20230706,000000,11.76,11.82,11.54,11.6,610452,0
+OSW.US,D,20230707,000000,11.6,11.79,11.54,11.75,446087,0
+OSW.US,D,20230710,000000,11.71,12.11,11.71,12.03,698392,0
+OSW.US,D,20230711,000000,12.08,12.12,11.96,11.99,802016,0
+OSW.US,D,20230712,000000,12.1,12.17,11.9,11.92,324005,0
+OSW.US,D,20230713,000000,12.03,12.03,11.69,11.71,368669,0
+OSW.US,D,20230714,000000,11.75,11.75,11.26,11.35,428177,0
+OSW.US,D,20230717,000000,11.45,12.03,11.44,11.94,633785,0
+OSW.US,D,20230718,000000,11.88,12.01,11.86,12,340176,0
+OSW.US,D,20230719,000000,11.98,12.06,11.745,11.85,394793,0
+OSW.US,D,20230720,000000,11.86,11.901,11.6,11.65,302145,0
+OSW.US,D,20230721,000000,11.74,11.88,11.67,11.78,419845,0
+OSW.US,D,20230724,000000,11.76,11.785,11.63,11.7,333170,0
+OSW.US,D,20230725,000000,11.68,11.74,11.5825,11.73,291448,0
+OSW.US,D,20230726,000000,11.71,11.9491,11.71,11.9,308864,0
+OSW.US,D,20230727,000000,12.16,12.64,12.02,12.29,1997789,0
+OSW.US,D,20230728,000000,12.36,12.62,12.25,12.45,852668,0
+OSW.US,D,20230731,000000,12.51,13.005,12.44,12.845,828889,0
+OSW.US,D,20230801,000000,12.77,12.82,12.485,12.52,571806,0
+OSW.US,D,20230802,000000,12.52,12.99,11.85,11.87,1270669,0
+OSW.US,D,20230803,000000,11.91,12.42,11.8789,12.02,838261,0
+OSW.US,D,20230804,000000,12.03,12.03,11.6,11.72,645265,0
+OSW.US,D,20230807,000000,11.79,11.88,11.6,11.88,465046,0
+OSW.US,D,20230808,000000,11.82,12.1,11.74,12.08,473605,0
+OSW.US,D,20230809,000000,12.08,12.16,11.95,11.96,413171,0
+OSW.US,D,20230810,000000,11.95,12.049,11.75,11.86,399241,0
+OSW.US,D,20230811,000000,11.85,11.93,11.78,11.91,463222,0
+OSW.US,D,20230814,000000,11.83,12.05,11.77,12.04,432747,0
+OSW.US,D,20230815,000000,12.02,12.08,11.765,11.89,425172,0
+OSW.US,D,20230816,000000,11.88,12.035,11.75,11.76,544536,0
+OSW.US,D,20230817,000000,11.81,11.85,11.26,11.27,610825,0
+OSW.US,D,20230818,000000,11.13,11.375,11.12,11.25,456739,0
+OSW.US,D,20230821,000000,11.33,11.439,11.005,11.05,351638,0
+OSW.US,D,20230822,000000,11.08,11.17,10.82,11.04,1058566,0
+OSW.US,D,20230823,000000,11.03,11.24,11.01,11.08,409868,0
+OSW.US,D,20230824,000000,11.08,11.24,11.04,11.16,507268,0
+OSW.US,D,20230825,000000,11.18,11.22,11.01,11.05,321010,0
+OSW.US,D,20230828,000000,11.06,11.3,11.06,11.22,322677,0
+OSW.US,D,20230829,000000,11.2,11.29,11.07,11.28,477716,0
+OSW.US,D,20230830,000000,11.28,11.425,11.24,11.4,585181,0
+OSW.US,D,20230831,000000,11.39,11.56,11.38,11.44,685596,0
+OSW.US,D,20230901,000000,11.5,11.51,11.355,11.5,270235,0
+OSW.US,D,20230905,000000,11.43,11.54,11.36,11.51,543257,0
+OSW.US,D,20230906,000000,11.51,11.75,11.445,11.72,697536,0
+OSW.US,D,20230907,000000,11.73,11.795,11.595,11.6,478442,0
+OSW.US,D,20230908,000000,11.59,11.68,11.56,11.66,565369,0
+OSW.US,D,20230911,000000,11.71,11.73,11.501,11.71,790859,0
+OSW.US,D,20230912,000000,11.7,11.935,11.7,11.75,646170,0
+OSW.US,D,20230913,000000,11.72,11.83,11.67,11.71,815411,0
+OSW.US,D,20230914,000000,11.85,12.045,11.775,11.91,746843,0
+OSW.US,D,20230915,000000,11.91,11.965,11.68,11.79,4297523,0
+OSW.US,D,20230918,000000,11.78,11.9,11.63,11.64,506209,0
+OSW.US,D,20230919,000000,11.64,11.66,11.43,11.45,368217,0
+OSW.US,D,20230920,000000,11.52,11.66,11.37,11.4,715539,0
+OSW.US,D,20230921,000000,11.36,11.36,11.09,11.13,424642,0
+OSW.US,D,20230922,000000,11.16,11.255,10.975,11.02,504333,0
+OSW.US,D,20230925,000000,11,11.145,10.92,10.97,467200,0
+OSW.US,D,20230926,000000,10.92,11.11,10.9,10.96,773461,0
+OSW.US,D,20230927,000000,10.98,11.22,10.98,11.22,548155,0
+OSW.US,D,20230928,000000,11.2,11.32,11.07,11.16,394184,0
+OSW.US,D,20230929,000000,11.23,11.355,11.04,11.22,400430,0
+OSW.US,D,20231002,000000,11.15,11.23,10.985,11.08,382475,0
+OSW.US,D,20231003,000000,11.06,11.06,10.755,10.88,534124,0
+OSW.US,D,20231004,000000,10.88,11.03,10.77,10.98,506713,0
+OSW.US,D,20231005,000000,10.97,11.11,10.89,10.98,609853,0
+OSW.US,D,20231006,000000,10.88,11.21,10.84,11.1,303469,0
+OSW.US,D,20231009,000000,11.02,11.14,10.87,11.09,400278,0
+OSW.US,D,20231010,000000,11.13,11.28,10.85,10.88,503005,0
+OSW.US,D,20231011,000000,10.88,10.92,10.605,10.8,463831,0
+OSW.US,D,20231012,000000,10.83,10.83,10.39,10.39,491134,0
+OSW.US,D,20231013,000000,10.35,10.41,10.03,10.09,428580,0
+OSW.US,D,20231016,000000,10.19,10.37,10.1,10.15,498288,0
+OSW.US,D,20231017,000000,10.13,10.655,10.11,10.47,558872,0
+OSW.US,D,20231018,000000,10.39,10.43,10.2,10.23,434598,0
+OSW.US,D,20231019,000000,10.25,10.25,10.05,10.1,425509,0
+OSW.US,D,20231020,000000,10.1,10.225,10,10.06,488792,0
+OSW.US,D,20231023,000000,10.05,10.23,10,10.07,360779,0
+OSW.US,D,20231024,000000,10.12,10.19,10.02,10.15,416480,0
+OSW.US,D,20231025,000000,10.07,10.16,10.01,10.11,573917,0
+OSW.US,D,20231026,000000,10.15,10.4,10.01,10.3,600083,0
+OSW.US,D,20231027,000000,10.3,10.39,10.2,10.35,388893,0
+OSW.US,D,20231030,000000,10.4,10.49,10.28,10.3,490161,0
+OSW.US,D,20231031,000000,10.27,10.53,10.21,10.48,472147,0
+OSW.US,D,20231101,000000,10.5,10.5,9.82,10.33,1668381,0
+OSW.US,D,20231102,000000,10.39,10.6,10.23,10.59,846027,0
+OSW.US,D,20231103,000000,10.76,11.13,10.76,10.99,652429,0
+OSW.US,D,20231106,000000,11.04,11.04,10.75,10.94,307559,0
+OSW.US,D,20231107,000000,10.92,11.18,10.8,11.11,458621,0
+OSW.US,D,20231108,000000,11.11,11.12,10.93,10.99,359713,0
+OSW.US,D,20231109,000000,11.05,11.15,10.93,11,284095,0
+OSW.US,D,20231110,000000,11,11.215,10.95,11.15,498195,0
+OSW.US,D,20231113,000000,11.07,11.21,11.02,11.07,253298,0
+OSW.US,D,20231114,000000,11.22,11.44,11.215,11.28,564466,0
+OSW.US,D,20231115,000000,11.26,11.34,11.165,11.24,537846,0
+OSW.US,D,20231116,000000,11.23,11.3,11.13,11.18,537487,0
+OSW.US,D,20231117,000000,11.24,11.45,11.22,11.36,370999,0
+OSW.US,D,20231120,000000,11.34,11.465,11.34,11.43,316131,0
+OSW.US,D,20231121,000000,11.39,11.42,11.28,11.32,355217,0
+OSW.US,D,20231122,000000,11.45,11.66,11.43,11.64,389364,0
+OSW.US,D,20231124,000000,11.59,11.75,11.55,11.57,106420,0
+OSW.US,D,20231127,000000,11.58,11.69,11.495,11.65,313134,0
+OSW.US,D,20231128,000000,11.65,11.66,11.5,11.58,342823,0
+OSW.US,D,20231129,000000,11.67,11.895,11.592,11.83,539145,0
+OSW.US,D,20231130,000000,11.81,12.115,11.7,12.05,477855,0
+OSW.US,D,20231201,000000,12.01,12.25,11.8,12.23,705633,0
+OSW.US,D,20231204,000000,12.26,12.39,12.01,12.18,613571,0
+OSW.US,D,20231205,000000,12.19,12.5,12.12,12.43,479587,0
+OSW.US,D,20231206,000000,12.53,12.709,12.39,12.47,768149,0
+OSW.US,D,20231207,000000,12.5,12.65,12.34,12.58,418276,0
+OSW.US,D,20231208,000000,12.58,12.69,12.5,12.66,578062,0
+OSW.US,D,20231211,000000,12.71,12.93,12.655,12.84,590868,0
+OSW.US,D,20231212,000000,12.85,13.01,12.76,12.96,304335,0
+OSW.US,D,20231213,000000,12.96,13.12,12.84,13.06,481618,0
+OSW.US,D,20231214,000000,13.21,13.23,12.9,12.97,574866,0
+OSW.US,D,20231215,000000,13.07,13.12,12.77,13.09,965813,0
+OSW.US,D,20231218,000000,13.1,13.295,12.95,13.02,347791,0
+OSW.US,D,20231219,000000,13.13,13.55,13.11,13.51,540498,0
+OSW.US,D,20231220,000000,13.53,14.05,13.47,13.65,882678,0
+OSW.US,D,20231221,000000,13.65,14.205,13.65,14.19,1084793,0
+OSW.US,D,20231222,000000,14.38,14.67,14.26,14.29,1134583,0
+OSW.US,D,20231226,000000,14.29,14.51,13.8,14.46,427136,0
+OSW.US,D,20231227,000000,14.49,14.55,14.34,14.47,498964,0
+OSW.US,D,20231228,000000,14.47,14.58,14.36,14.39,652450,0
+OSW.US,D,20231229,000000,14.35,14.4,14,14.1,774189,0
+OSW.US,D,20240102,000000,13.98,14.1105,13.83,13.95,822757,0
+OSW.US,D,20240103,000000,13.91,14.25,13.8805,14,490532,0
+OSW.US,D,20240104,000000,14.11,14.12,13.95,13.95,261449,0
+OSW.US,D,20240105,000000,13.95,14.13,13.83,13.83,559110,0
+OSW.US,D,20240108,000000,13.84,13.98,13.67,13.72,501028,0
+OSW.US,D,20240109,000000,13.65,13.66,13.47,13.57,306131,0
+OSW.US,D,20240110,000000,13.72,14.01,13.52,13.99,714766,0
+OSW.US,D,20240111,000000,13.96,13.96,13.59,13.61,489422,0
+OSW.US,D,20240112,000000,13.74,13.74,13.485,13.525,229287,0
+OSW.US,D,20240116,000000,13.5,13.66,13.39,13.63,267186,0
+OSW.US,D,20240117,000000,13.53,13.71,13.445,13.52,204584,0
+OSW.US,D,20240118,000000,13.64,13.66,13.43,13.58,259795,0
+OSW.US,D,20240119,000000,13.67,13.67,13.41,13.49,243307,0
+OSW.US,D,20240122,000000,13.5,13.54,13.25,13.49,349810,0
+OSW.US,D,20240123,000000,13.63,13.63,13.38,13.46,309514,0
+OSW.US,D,20240124,000000,13.59,13.6,13.23,13.38,266601,0
+OSW.US,D,20240125,000000,13.56,13.57,13.23,13.28,254175,0
+OSW.US,D,20240126,000000,13.38,13.62,13.27,13.37,862562,0
+OSW.US,D,20240129,000000,13.37,13.8,13.29,13.78,379671,0
+OSW.US,D,20240130,000000,13.78,13.87,13.585,13.67,288953,0
+OSW.US,D,20240131,000000,13.7,13.8,13.57,13.63,568141,0
+OSW.US,D,20240201,000000,13.72,14.07,13.72,14.02,665308,0
+OSW.US,D,20240202,000000,13.95,14.01,13.52,13.75,348288,0
+OSW.US,D,20240205,000000,13.57,13.88,13.4,13.8,278348,0
+OSW.US,D,20240206,000000,13.84,14.01,13.76,13.915,281223,0
+OSW.US,D,20240207,000000,13.99,13.99,13.71,13.78,323045,0
+OSW.US,D,20240208,000000,13.85,14.04,13.79,14.02,517148,0
+OSW.US,D,20240209,000000,14.06,14.9,13.94,14.5,1327946,0
+OSW.US,D,20240212,000000,14.51,14.9488,14.5,14.86,1008973,0
+OSW.US,D,20240213,000000,14.63,14.72,14.29,14.48,675095,0
+OSW.US,D,20240214,000000,14.67,14.8853,14.47,14.79,684910,0
+OSW.US,D,20240215,000000,14.83,15.12,14.645,14.96,1331753,0
+OSW.US,D,20240216,000000,14.86,15,14.64,14.64,739676,0
+OSW.US,D,20240220,000000,14.59,14.59,13.671,14,1133581,0
+OSW.US,D,20240221,000000,13.88,13.95,13.22,13.59,1280397,0
+OSW.US,D,20240222,000000,13.64,13.7832,13.42,13.56,1855404,0
+OSW.US,D,20240223,000000,13.7,14,13.57,13.96,959260,0
+OSW.US,D,20240226,000000,13.97,14.08,13.75,13.78,309490,0
+OSW.US,D,20240227,000000,13.87,14.12,13.87,14.03,516407,0
+OSW.US,D,20240228,000000,13.1,13.66,12.81,13.33,1321984,0
+OSW.US,D,20240229,000000,13.65,13.72,12.74,13.04,846179,0
+OSW.US,D,20240301,000000,13,13.26,12.75,13.15,931823,0
+OSW.US,D,20240304,000000,13.19,13.2,12.94,12.95,875096,0
+OSW.US,D,20240305,000000,12.85,12.91,12.68,12.86,722966,0
+OSW.US,D,20240306,000000,12.88,12.88,12.515,12.72,482437,0
+OSW.US,D,20240307,000000,12.71,12.81,12.53,12.81,728403,0
+OSW.US,D,20240308,000000,12.94,13.05,12.68,12.7,388922,0
+OSW.US,D,20240311,000000,12.69,12.7,12.39,12.42,498809,0
+OSW.US,D,20240312,000000,12.46,12.755,12.435,12.71,806217,0
+OSW.US,D,20240313,000000,12.66,13.3,12.66,13.24,884380,0
+OSW.US,D,20240314,000000,13.35,13.35,12.83,12.87,965677,0
+OSW.US,D,20240315,000000,12.77,13.0375,12.77,12.86,758856,0
+OSW.US,D,20240318,000000,12.86,13.065,12.75,12.93,348235,0
+OSW.US,D,20240319,000000,12.82,12.99,12.745,12.75,861017,0
+OSW.US,D,20240320,000000,12.73,12.88,12.57,12.86,490687,0
+OSW.US,D,20240321,000000,12.87,13.16,12.87,12.99,428173,0
+OSW.US,D,20240322,000000,13.07,13.18,12.99,13,406860,0
+OSW.US,D,20240325,000000,13.05,13.09,12.81,12.84,305322,0
+OSW.US,D,20240326,000000,12.87,13.01,12.745,12.78,317853,0
+OSW.US,D,20240327,000000,12.91,13.37,12.82,13.36,505984,0
+OSW.US,D,20240328,000000,13.33,13.515,13.21,13.23,423378,0
+OSW.US,D,20240401,000000,13.39,13.58,13.33,13.4,532492,0
+OSW.US,D,20240402,000000,13.21,13.29,13.05,13.06,348808,0
+OSW.US,D,20240403,000000,12.93,13.135,12.85,13.01,515199,0
+OSW.US,D,20240404,000000,13.14,13.28,12.74,12.79,542436,0
+OSW.US,D,20240405,000000,12.77,13.15,12.77,13.02,438932,0
+OSW.US,D,20240408,000000,13.1,13.1399,12.845,12.92,212216,0
+OSW.US,D,20240409,000000,12.95,13.08,12.805,13.05,294234,0
+OSW.US,D,20240410,000000,12.8,12.8599,12.5803,12.73,404639,0
+OSW.US,D,20240411,000000,12.79,12.87,12.69,12.87,235726,0
+OSW.US,D,20240412,000000,12.79,13.04,12.78,12.86,328739,0
+OSW.US,D,20240415,000000,12.82,12.86,12.28,12.42,324675,0
+OSW.US,D,20240416,000000,12.4,12.5,12.13,12.39,320929,0
+OSW.US,D,20240417,000000,12.4,12.445,11.98,12.15,440185,0
+OSW.US,D,20240418,000000,12.14,12.345,12.07,12.28,371286,0
+OSW.US,D,20240419,000000,12.29,12.35,12.21,12.32,425189,0
+OSW.US,D,20240422,000000,12.35,12.46,12.26,12.35,196613,0
+OSW.US,D,20240423,000000,12.32,12.59,12.32,12.43,233321,0
+OSW.US,D,20240424,000000,12.38,12.6,12.35,12.52,206850,0
+OSW.US,D,20240425,000000,12.45,12.54,12.3,12.53,315236,0
+OSW.US,D,20240426,000000,12.53,12.84,12.11,12.78,354663,0
+OSW.US,D,20240429,000000,12.82,12.86,12.485,12.71,460446,0
+OSW.US,D,20240430,000000,12.67,12.79,12.53,12.72,654960,0
+OSW.US,D,20240501,000000,13.64,14.61,13.29,14.3,1719449,0
+OSW.US,D,20240502,000000,14.54,14.96,14.41,14.86,1060348,0
+OSW.US,D,20240503,000000,15,15,14.66,14.84,352190,0
+OSW.US,D,20240506,000000,14.94,15.01,14.69,14.72,378511,0
+OSW.US,D,20240507,000000,14.73,14.99,14.7189,14.82,487666,0
+OSW.US,D,20240508,000000,14.69,14.92,14.63,14.75,435707,0
+OSW.US,D,20240509,000000,14.66,15,14.52,15,545168,0
+OSW.US,D,20240510,000000,15,15,14.7,14.83,470295,0
+OSW.US,D,20240513,000000,14.85,14.85,14.69,14.76,351570,0
+OSW.US,D,20240514,000000,14.75,14.8,14.63,14.78,478522,0
+OSW.US,D,20240515,000000,14.93,14.94,14.78,14.94,329310,0
+OSW.US,D,20240516,000000,14.95,15.18,14.835,14.89,438283,0
+OSW.US,D,20240517,000000,14.71,14.974,14.71,14.93,219892,0
+OSW.US,D,20240520,000000,14.95,15.25,14.95,15,526239,0
+OSW.US,D,20240521,000000,14.95,15.32,14.93,15.23,584252,0
+OSW.US,D,20240522,000000,15.21,15.49,14.67,15.35,477093,0
+OSW.US,D,20240523,000000,15.58,15.58,14.98,15.15,424101,0
+OSW.US,D,20240524,000000,15.23,15.37,14.98,15.16,240980,0
+OSW.US,D,20240528,000000,15.2,15.41,14.97,15.12,494775,0
+OSW.US,D,20240529,000000,14.95,15.09,14.86,14.95,361482,0
+OSW.US,D,20240530,000000,15.05,15.35,14.925,15.26,401131,0
+OSW.US,D,20240531,000000,15.34,15.57,15.1,15.55,692833,0
+OSW.US,D,20240603,000000,15.66,16.28,15.66,16.25,1083010,0
+OSW.US,D,20240604,000000,16.19,16.29,15.7601,15.89,543920,0
+OSW.US,D,20240605,000000,15.98,16.21,15.86,15.95,616272,0
+OSW.US,D,20240606,000000,15.81,15.95,15.57,15.6,278411,0
+OSW.US,D,20240607,000000,15.42,15.58,15.185,15.19,326763,0
+OSW.US,D,20240610,000000,15.08,15.225,14.94,15.15,332826,0
+OSW.US,D,20240611,000000,15.11,15.13,14.69,14.84,1093214,0
+OSW.US,D,20240612,000000,15.13,15.71,14.95,15.58,2424718,0
+OSW.US,D,20240613,000000,15.55,15.6,15.11,15.36,667922,0
+OSW.US,D,20240614,000000,15.17,15.24,14.99,15.05,502733,0
+OSW.US,D,20240617,000000,15.07,15.14,14.73,15.04,584665,0
+OSW.US,D,20240618,000000,14.98,15.14,14.75,14.92,513616,0
+OSW.US,D,20240620,000000,14.91,14.93,14.55,14.64,462456,0
+OSW.US,D,20240621,000000,14.6,14.73,14.55,14.63,873934,0
+OSW.US,D,20240624,000000,14.66,14.9,14.6,14.83,346474,0
+OSW.US,D,20240625,000000,14.83,15.185,14.75,15.17,356311,0
+OSW.US,D,20240626,000000,15.05,15.23,14.92,15.18,323849,0
+OSW.US,D,20240627,000000,15.28,15.37,15.095,15.2,471817,0
+OSW.US,D,20240628,000000,15.28,15.49,15.04,15.37,4006841,0
+OSW.US,D,20240701,000000,15.38,15.44,14.87,15.13,543497,0
+OSW.US,D,20240702,000000,15.2,15.58,15.18,15.52,473488,0
+OSW.US,D,20240703,000000,15.61,15.61,15.32,15.34,159562,0
+OSW.US,D,20240705,000000,15.33,15.34,15.18,15.3,288756,0
+OSW.US,D,20240708,000000,15.41,15.7,15.28,15.57,460272,0
+OSW.US,D,20240709,000000,15.53,15.685,15.33,15.39,328552,0
+OSW.US,D,20240710,000000,15.48,15.51,15.12,15.29,335793,0
+OSW.US,D,20240711,000000,15.58,15.91,15.35,15.9,555725,0
+OSW.US,D,20240712,000000,16.08,16.15,15.891,15.94,905422,0
+OSW.US,D,20240715,000000,16.07,16.25,15.9,16.22,705539,0
+OSW.US,D,20240716,000000,16.25,17.255,16.22,17.07,981504,0
+OSW.US,D,20240717,000000,16.98,17.07,16.58,16.66,849737,0
+OSW.US,D,20240718,000000,16.52,16.665,16.15,16.25,1173921,0
+OSW.US,D,20240719,000000,16.3,16.56,16.2118,16.41,461577,0
+OSW.US,D,20240722,000000,16.5,16.7,16.37,16.64,441630,0
+OSW.US,D,20240723,000000,16.54,17.12,16.51,17.11,607005,0
+OSW.US,D,20240724,000000,17.07,17.17,16.31,16.75,588564,0
+OSW.US,D,20240725,000000,16.83,16.855,16.5,16.52,709342,0
+OSW.US,D,20240726,000000,16.76,16.77,16.46,16.62,390531,0
+OSW.US,D,20240729,000000,16.58,16.88,16.4732,16.58,430708,0
+OSW.US,D,20240730,000000,16.58,16.93,16.58,16.78,767919,0
+OSW.US,D,20240731,000000,17.19,17.3,15.95,16.09,1003413,0
+OSW.US,D,20240801,000000,16.27,16.45,15.79,15.91,900651,0
+OSW.US,D,20240802,000000,15.26,15.66,15.05,15.5,764251,0
+OSW.US,D,20240805,000000,14.57,15.21,14.5,15.11,865095,0
+OSW.US,D,20240806,000000,15.13,15.72,15.0103,15.15,447980,0
+OSW.US,D,20240807,000000,15.28,15.41,14.99,15,545549,0
+OSW.US,D,20240808,000000,15.1,15.36,15.02,15.36,321116,0
+OSW.US,D,20240809,000000,15.36,15.55,15.315,15.36,317686,0
+OSW.US,D,20240812,000000,15.36,15.37,15.04,15.08,416504,0
+OSW.US,D,20240813,000000,15.09,15.13,14.79,15.12,667193,0
+OSW.US,D,20240814,000000,15.1,15.185,14.91,15.02,405833,0
+OSW.US,D,20240815,000000,15.37,15.37,14.975,15.21,798737,0
+OSW.US,D,20240816,000000,15.19,15.38,15.17,15.24,361983,0
+OSW.US,D,20240819,000000,15.27,15.34,15.14,15.3,596084,0
+OSW.US,D,20240820,000000,15.3,15.43,15.17,15.18,465045,0
+OSW.US,D,20240821,000000,15.3,15.415,15.13,15.25,395347,0
+OSW.US,D,20240822,000000,15.25,15.33,15.15,15.18,419347,0
+OSW.US,D,20240823,000000,15.26,15.6,15.195,15.39,430874,0
+OSW.US,D,20240826,000000,15.45,15.5,15.35,15.47,342326,0
+OSW.US,D,20240827,000000,15.5,15.84,15.35,15.71,356257,0
+OSW.US,D,20240828,000000,15.66,15.71,15.47,15.48,375616,0
+OSW.US,D,20240829,000000,15.64,15.76,15.54,15.67,295010,0
+OSW.US,D,20240830,000000,15.75,15.95,15.66,15.87,488447,0
+OSW.US,D,20240903,000000,15.77,15.83,15.265,15.35,384268,0
+OSW.US,D,20240904,000000,15.36,15.66,15.08,15.55,332829,0
+OSW.US,D,20240905,000000,15.59,15.665,15.39,15.545,218022,0
+OSW.US,D,20240906,000000,15.51,15.65,15.23,15.26,227901,0
+OSW.US,D,20240909,000000,15.27,15.62,15.27,15.37,322195,0
+OSW.US,D,20240910,000000,15.37,15.47,15.24,15.29,347045,0
+OSW.US,D,20240911,000000,15.2,15.335,15.01,15.28,423822,0
+OSW.US,D,20240912,000000,15.39,15.64,15.32,15.59,394286,0
+OSW.US,D,20240913,000000,15.77,16,15.62,15.9,274983,0
+OSW.US,D,20240916,000000,15.98,16.11,15.85,15.92,218220,0
+OSW.US,D,20240917,000000,16.05,16.31,16,16.23,363822,0
+OSW.US,D,20240918,000000,16.19,16.66,16.19,16.36,315083,0
+OSW.US,D,20240919,000000,16.73,16.77,16.41,16.75,344762,0
+OSW.US,D,20240920,000000,16.74,16.85,16.41,16.62,1416890,0
+OSW.US,D,20240923,000000,16.68,16.77,16.49,16.68,264527,0
+OSW.US,D,20240924,000000,16.64,16.75,16.54,16.6,726428,0
+OSW.US,D,20240925,000000,16.69,16.69,16.47,16.5,360917,0
+OSW.US,D,20240926,000000,16.75,17.04,16.65,16.82,707236,0
+OSW.US,D,20240927,000000,16.85,16.9308,16.53,16.56,392190,0
+OSW.US,D,20240930,000000,16.56,16.58,16.39,16.51,243503,0
+OSW.US,D,20241001,000000,16.5,16.58,16.195,16.28,460897,0
+OSW.US,D,20241002,000000,16.14,16.42,16.14,16.4,230151,0
+OSW.US,D,20241003,000000,16.25,16.4,16.12,16.15,224075,0
+OSW.US,D,20241004,000000,16.43,16.76,16.2,16.7,306303,0
+OSW.US,D,20241007,000000,16.61,16.75,16.52,16.57,446271,0
+OSW.US,D,20241008,000000,16.63,17.42,16.55,17.11,802715,0
+OSW.US,D,20241009,000000,17.12,17.23,17,17,254686,0
+OSW.US,D,20241010,000000,16.85,17.01,16.75,17,331478,0
+OSW.US,D,20241011,000000,16.99,17.06,16.77,16.79,211408,0
+OSW.US,D,20241014,000000,16.77,16.94,16.65,16.9,169363,0
+OSW.US,D,20241015,000000,16.83,17.07,16.76,16.91,269854,0
+OSW.US,D,20241016,000000,17.07,17.505,17.01,17.47,519865,0
+OSW.US,D,20241017,000000,17.46,17.86,17.3,17.82,747391,0
+OSW.US,D,20241018,000000,17.89,17.89,17.52,17.54,367752,0
+OSW.US,D,20241021,000000,17.53,17.53,16.81,16.89,228193,0
+OSW.US,D,20241022,000000,16.88,17.02,16.685,16.95,192780,0
+OSW.US,D,20241023,000000,16.8,17.02,16.74,17,328177,0
+OSW.US,D,20241024,000000,17.05,17.38,16.9,17.27,689257,0
+OSW.US,D,20241025,000000,17.3,17.61,17.115,17.41,288198,0
+OSW.US,D,20241028,000000,17.58,17.58,17.215,17.41,420270,0
+OSW.US,D,20241029,000000,17.23,17.67,17.22,17.45,401988,0
+OSW.US,D,20241030,000000,18.56,18.73,17.54,17.92,953702,0
+OSW.US,D,20241031,000000,18.08,18.08,17.5,17.51,630057,0
+OSW.US,D,20241101,000000,17.59,17.64,17.29,17.58,617083,0
+OSW.US,D,20241104,000000,17.5,17.81,17.43,17.51,456891,0
+OSW.US,D,20241105,000000,17.49,18.12,17.435,18.08,739941,0
+OSW.US,D,20241106,000000,19.1,19.14,18.38,19.06,1095561,0
+OSW.US,D,20241107,000000,19.07,19.2,18.89,19.01,639428,0
+OSW.US,D,20241108,000000,18.92,19.1931,18.88,19.01,548762,0
+OSW.US,D,20241111,000000,19.19,19.31,18.99,19.31,992996,0
+OSW.US,D,20241112,000000,19.32,19.41,19.17,19.31,599471,0
+OSW.US,D,20241113,000000,19.5,19.61,19.27,19.31,1115367,0
+OSW.US,D,20241114,000000,19.29,19.37,18.74,18.79,620966,0
+OSW.US,D,20241115,000000,18.93,18.93,18.57,18.66,596025,0
+OSW.US,D,20241118,000000,18.67,18.82,18.56,18.69,380124,0
+OSW.US,D,20241119,000000,18.52,18.7899,18.27,18.78,443615,0
+OSW.US,D,20241120,000000,18.68,18.83,18.51,18.82,353826,0
+OSW.US,D,20241121,000000,18.93,19.1,18.725,19.1,360413,0
+OSW.US,D,20241122,000000,19.18,19.41,18.98,19.39,425476,0
+OSW.US,D,20241125,000000,19.49,19.691716,19.36,19.37,566145,0
+OSW.US,D,20241126,000000,19.36,19.55,19.23,19.3,367347,0
+OSW.US,D,20241127,000000,19.42,19.48,18.97,19,295225,0
+OSW.US,D,20241129,000000,19.15,19.15,18.89,18.99,297417,0
+OSW.US,D,20241202,000000,19.07,19.54,18.93,19.5,399413,0
+OSW.US,D,20241203,000000,19.62,19.93,19.53,19.72,532885,0
+OSW.US,D,20241204,000000,19.7,20.165,19.6,20.1,436725,0
+OSW.US,D,20241205,000000,20.02,20.265,19.895,20.02,457676,0
+OSW.US,D,20241206,000000,20.05,20.14,19.78,19.87,290156,0
+OSW.US,D,20241209,000000,19.8,19.835,19.22,19.29,712670,0
+OSW.US,D,20241210,000000,19.2,19.56,19.05,19.28,498444,0
+OSW.US,D,20241211,000000,19.2,20.28,19.2,20.22,399307,0
+OSW.US,D,20241212,000000,20.17,20.48,19.985,20.26,897023,0
+OSW.US,D,20241213,000000,20.18,20.24,19.96,20.21,353515,0
+OSW.US,D,20241216,000000,20.22,20.57,20.17,20.26,970885,0
+OSW.US,D,20241217,000000,20.26,20.41,19.86,20.36,543177,0
+OSW.US,D,20241218,000000,20.37,20.56,19.37,19.57,652675,0
+OSW.US,D,20241219,000000,19.71,19.95,19.47,19.75,493285,0
+OSW.US,D,20241220,000000,19.46,20.2,19.46,20.18,1126346,0
+OSW.US,D,20241223,000000,20.05,20.05,19.53,19.79,343672,0
+OSW.US,D,20241224,000000,19.9,19.97,19.76,19.96,162961,0
+OSW.US,D,20241226,000000,19.94,20.175,19.72,20.14,247190,0
+OSW.US,D,20241227,000000,19.92,20.0343,19.615,19.97,496343,0
+OSW.US,D,20241230,000000,19.83,20.13,19.69,19.9,532443,0
+OSW.US,D,20241231,000000,19.93,20.2,19.855,19.9,736164,0
+OSW.US,D,20250102,000000,19.98,20.09,19.27,19.37,511614,0
+OSW.US,D,20250103,000000,19.39,19.5299,19.15,19.32,323221,0
+OSW.US,D,20250106,000000,19.31,19.66,19.11,19.12,320183,0
+OSW.US,D,20250107,000000,19.16,19.25,18.575,18.99,406447,0
+OSW.US,D,20250108,000000,18.98,19.19,18.87,19.14,500124,0
+OSW.US,D,20250110,000000,18.82,18.93,18.57,18.76,392522,0
+OSW.US,D,20250113,000000,18.5,18.895,18.48,18.81,382955,0
+OSW.US,D,20250114,000000,18.96,19.14,18.54,18.82,357207,0
+OSW.US,D,20250115,000000,19.29,19.3299,18.875,19.19,517648,0
+OSW.US,D,20250116,000000,19.27,19.545,19.01,19.49,417337,0
+OSW.US,D,20250117,000000,19.56,19.79,19.458,19.59,483024,0
+OSW.US,D,20250121,000000,19.78,20.43,19.63,20.21,649021,0
+OSW.US,D,20250122,000000,20.18,20.18,19.925,19.96,378014,0
+OSW.US,D,20250123,000000,19.87,20.05,19.7144,20.03,492805,0
+OSW.US,D,20250124,000000,19.9,20.15,19.81,20.04,488803,0
+OSW.US,D,20250127,000000,19.93,20.87,19.87,20.84,651565,0
+OSW.US,D,20250128,000000,20.91,21.85,20.89,21.64,930213,0
+OSW.US,D,20250129,000000,21.55,22.1,21.495,22.04,951637,0
+OSW.US,D,20250130,000000,22.23,22.29,21.5001,21.6,812507,0
+OSW.US,D,20250131,000000,21.38,21.58,21.07,21.36,730597,0
+OSW.US,D,20250203,000000,20.88,21.36,20.7837,21.21,453905,0
+OSW.US,D,20250204,000000,21.29,21.58,21.19,21.36,553699,0
+OSW.US,D,20250205,000000,21.45,21.7,21.245,21.63,494778,0
+OSW.US,D,20250206,000000,21.63,21.87,21.535,21.84,384067,0
+OSW.US,D,20250207,000000,21.83,21.9899,21.42,21.7,433961,0
+OSW.US,D,20250210,000000,21.79,21.98,21.44,21.83,539385,0
+OSW.US,D,20250211,000000,21.6,21.78,21.48,21.76,467793,0
+OSW.US,D,20250212,000000,21.49,22.085,21.48,22.05,564648,0
+OSW.US,D,20250213,000000,22.23,22.5,22.01,22.47,587365,0
+OSW.US,D,20250214,000000,22.3,22.61,22.02,22.5,922284,0
+OSW.US,D,20250218,000000,22.52,23.01,22.47,22.84,1244948,0
+OSW.US,D,20250219,000000,20.42,22.98,19.76,22.98,2527066,0
+OSW.US,D,20250220,000000,22.91,22.91,20.28,21.15,2286083,0
+OSW.US,D,20250221,000000,21.28,21.28,19.07,19.08,1479007,0
+OSW.US,D,20250224,000000,19.21,19.47,18.79,18.83,1121797,0
+OSW.US,D,20250225,000000,18.94,19.14,18.58,18.99,968887,0
+OSW.US,D,20250226,000000,19.04,19.495,18.925,19.05,1158615,0
+OSW.US,D,20250227,000000,18.97,19.08,18.57,18.58,885614,0
+OSW.US,D,20250228,000000,18.67,19.08,18.5001,19.08,1130221,0
+OSW.US,D,20250303,000000,19.03,19.22,18.58,18.64,1127206,0
+OSW.US,D,20250304,000000,18.43,19.02,18.17,18.68,1225147,0
+OSW.US,D,20250305,000000,18.73,20.77,18.585,18.95,1171051,0
+OSW.US,D,20250306,000000,18.58,19.03,18.39,18.41,1547222,0
+OSW.US,D,20250307,000000,18.39,18.61,17.68,18.09,1035283,0
+OSW.US,D,20250310,000000,17.77,17.79,16.64,17.3,1407513,0
+OSW.US,D,20250311,000000,17.33,17.86,17.1,17.34,1017563,0
+OSW.US,D,20250312,000000,17.76,17.8168,16.561,16.59,1365085,0
+OSW.US,D,20250313,000000,16.7,16.815,15.95,16.4,1791239,0
+OSW.US,D,20250314,000000,16.65,17.135,16.64,16.96,1219005,0
+OSW.US,D,20250317,000000,17.12,17.48,16.88,17.39,1541901,0
+OSW.US,D,20250318,000000,16.91,17.245,16.0648,16.75,1907000,0
+OSW.US,D,20250319,000000,16.8,17.7,16.612,17.53,1257640,0
+OSW.US,D,20250320,000000,17.27,17.61,17.27,17.55,1179639,0
+OSW.US,D,20250321,000000,17.27,17.77,17.01,17.5,5459647,0
+OSW.US,D,20250324,000000,17.85,18.32,17.48,18.3,1033857,0
+OSW.US,D,20250325,000000,18.29,18.61,17.76,18.14,969898,0
+OSW.US,D,20250326,000000,18.22,18.28,17.91,18.1,984550,0
+OSW.US,D,20250327,000000,18.16,18.39,17.55,17.59,1095204,0
+OSW.US,D,20250328,000000,17.5,17.66,16.19,16.47,1590049,0
+OSW.US,D,20250331,000000,16.14,16.805,15.95,16.79,1476953,0
+OSW.US,D,20250401,000000,16.71,16.975,16.51,16.68,1226415,0
+OSW.US,D,20250402,000000,16.4,17.14,16.205,17.1,819002,0
+OSW.US,D,20250403,000000,16.08,16.27,15.49,15.77,1109085,0
+OSW.US,D,20250404,000000,14.76,15.81,14.74,15.19,1858816,0
+OSW.US,D,20250407,000000,14.44,15.91,14.21,15.24,1588070,0
+OSW.US,D,20250408,000000,15.73,15.885,14.68,15,1951674,0
+OSW.US,D,20250409,000000,14.97,17.79,14.43,17.64,2296358,0
+OSW.US,D,20250410,000000,16.73,17.16,16.3,16.63,1785027,0
+OSW.US,D,20250411,000000,16.48,17.28,16.25,17.14,1419174,0
+OSW.US,D,20250414,000000,17.6,17.97,16.805,17.21,855391,0
+OSW.US,D,20250415,000000,17.25,17.43,16.9,16.98,581950,0
+OSW.US,D,20250416,000000,16.85,17.02,16.52,16.9,572329,0
+OSW.US,D,20250417,000000,16.92,17.08,16.68,16.94,480218,0
+OSW.US,D,20250421,000000,16.78,16.88,16.215,16.47,636392,0
+OSW.US,D,20250422,000000,16.76,16.93,16.47,16.61,648452,0
+OSW.US,D,20250423,000000,17.14,17.32,16.68,16.75,800882,0
+OSW.US,D,20250424,000000,16.78,17.07,16.6,16.99,589085,0
+OSW.US,D,20250425,000000,16.85,17.16,16.84,17.02,346251,0
+OSW.US,D,20250428,000000,17.17,17.31,16.99,17.24,531380,0
+OSW.US,D,20250429,000000,17.09,17.67,16.98,17.64,735333,0
+OSW.US,D,20250430,000000,17.92,17.92,16.155,16.7,2019578,0
+OSW.US,D,20250501,000000,17.01,18.25,16.98,17.85,1016900,0
+OSW.US,D,20250502,000000,18.07,18.45,17.92,18.39,496432,0
+OSW.US,D,20250505,000000,18.23,18.61,17.9,18.33,533928,0
+OSW.US,D,20250506,000000,17.96,18.75,17.85,18.28,478326,0
+OSW.US,D,20250507,000000,18.53,18.72,18.41,18.655,663377,0
+OSW.US,D,20250508,000000,18.87,19.12,18.58,18.84,579534,0
+OSW.US,D,20250509,000000,18.89,19,18.61,18.74,611172,0
+OSW.US,D,20250512,000000,19.51,19.535,19.1,19.47,689960,0
+OSW.US,D,20250513,000000,19.5,19.55,19.27,19.44,423912,0
+OSW.US,D,20250514,000000,19.44,19.4738,18.96,19.31,361332,0
+OSW.US,D,20250515,000000,19.18,19.4698,18.98,19.3,410821,0
+OSW.US,D,20250516,000000,19.28,19.415,19.165,19.31,400206,0
+OSW.US,D,20250519,000000,19.03,19.23,18.34,19.1,403245,0
+OSW.US,D,20250520,000000,18.97,19.08,18.77,18.99,445508,0
+OSW.US,D,20250521,000000,18.66,18.93,18.535,18.62,517434,0
+OSW.US,D,20250522,000000,18.62,18.8,18.58,18.68,409839,0
+OSW.US,D,20250523,000000,18.66,18.81,18.45,18.5,1000339,0
+OSW.US,D,20250527,000000,18.91,19.34,18.7,19.26,567420,0
+OSW.US,D,20250528,000000,19.13,19.25,19.05,19.16,387705,0
+OSW.US,D,20250529,000000,19.3,19.3,18.94,18.98,393472,0
+OSW.US,D,20250530,000000,18.81,18.999,18.25,18.86,508657,0
+OSW.US,D,20250602,000000,18.73,18.965,18.19,18.95,489668,0
+OSW.US,D,20250603,000000,18.96,19.36,18.88,19.17,473305,0
+OSW.US,D,20250604,000000,19.25,19.285,18.935,18.97,486292,0
+OSW.US,D,20250605,000000,18.94,19.34,18.75,19.05,554582,0
+OSW.US,D,20250606,000000,19.49,19.6,19.205,19.49,787685,0
+OSW.US,D,20250609,000000,19.54,19.81,19.315,19.6,532997,0
+OSW.US,D,20250610,000000,19.68,19.92,19.65,19.83,514950,0
+OSW.US,D,20250611,000000,19.87,20.29,19.6,19.61,665631,0
+OSW.US,D,20250612,000000,19.41,19.68,19.265,19.35,433647,0
+OSW.US,D,20250613,000000,18.8,19.03,18.43,18.55,451712,0
+OSW.US,D,20250616,000000,18.94,19.32,18.87,19.26,514762,0
+OSW.US,D,20250617,000000,18.98,19.315,18.98,19.17,405488,0
+OSW.US,D,20250618,000000,19.06,19.53,19.06,19.42,383016,0
+OSW.US,D,20250620,000000,19.56,19.71,19.24,19.46,786362,0
+OSW.US,D,20250623,000000,19.41,19.79,19.04,19.79,523533,0
+OSW.US,D,20250624,000000,20.06,20.21,19.64,19.81,536101,0
+OSW.US,D,20250625,000000,19.84,20.68,19.51,19.63,456459,0
+OSW.US,D,20250626,000000,19.64,20.61,19.63,20.49,693014,0
+OSW.US,D,20250627,000000,20.49,20.49,20.08,20.43,1573773,0
+OSW.US,D,20250630,000000,20.6,20.6,20,20.39,615652,0
+OSW.US,D,20250701,000000,20.21,20.78,20.15,20.74,506763,0
+OSW.US,D,20250702,000000,20.66,21.129,20.53,21.08,504413,0
+OSW.US,D,20250703,000000,21.12,21.435,21.12,21.39,328683,0
+OSW.US,D,20250707,000000,21.43,21.5,21.16,21.26,525765,0
+OSW.US,D,20250708,000000,21.35,21.35,21.04,21.13,560264,0
+OSW.US,D,20250709,000000,21.16,21.45,21.08,21.43,270323,0
+OSW.US,D,20250710,000000,21.49,21.84,21.42,21.7,439075,0
+OSW.US,D,20250711,000000,21.55,21.745,21.31,21.35,328926,0
+OSW.US,D,20250714,000000,21.33,21.62,21.33,21.48,267297,0
+OSW.US,D,20250715,000000,21.56,21.84,21.14,21.18,269956,0
+OSW.US,D,20250716,000000,21.21,21.56,21.16,21.26,460311,0
+OSW.US,D,20250717,000000,21.26,21.72,21.16,21.41,424599,0
+OSW.US,D,20250718,000000,21.59,21.59,21.385,21.47,333377,0
+OSW.US,D,20250721,000000,21.5,21.775,21.41,21.42,279847,0
+OSW.US,D,20250722,000000,21.39,21.785,21.3,21.63,390486,0
+OSW.US,D,20250723,000000,21.76,22.16,21.62,22.11,400116,0
+OSW.US,D,20250724,000000,21.92,22.2575,21.9,22.12,438953,0
+OSW.US,D,20250725,000000,22.31,22.34,22.075,22.21,561185,0
+OSW.US,D,20250728,000000,22.22,22.45,22.12,22.43,393450,0
+OSW.US,D,20250729,000000,22.63,22.7,21.345,21.75,1074144,0
+OSW.US,D,20250730,000000,23,23.17,22.04,22.23,688708,0
+OSW.US,D,20250731,000000,22.6,22.69,22.03,22.12,589172,0
+OSW.US,D,20250801,000000,21.79,22.1151,21.36,21.79,707589,0
+OSW.US,D,20250804,000000,22.01,22.47,21.905,22.35,451911,0
+OSW.US,D,20250805,000000,22.48,22.52,22.01,22.44,561671,0
+OSW.US,D,20250806,000000,22.47,22.595,22.2,22.5,538877,0
+OSW.US,D,20250807,000000,22.68,22.89,21.56,21.71,371484,0
+OSW.US,D,20250808,000000,21.87,21.87,21.33,21.35,314724,0
+OSW.US,D,20250811,000000,21.32,21.425,21.05,21.11,475352,0
+OSW.US,D,20250812,000000,21.34,22.06,21.34,22.04,470986,0
+OSW.US,D,20250813,000000,22.17,22.54,21.965,22.3,528319,0
+OSW.US,D,20250814,000000,22,22.155,21.7,21.72,464588,0
+OSW.US,D,20250815,000000,21.79,21.92,21.59,21.84,457511,0
+OSW.US,D,20250818,000000,21.88,22.13,21.7,21.92,335143,0
+OSW.US,D,20250819,000000,21.74,22,21.66,21.78,332253,0
+OSW.US,D,20250820,000000,21.73,21.98,21.44,21.7,594902,0
+OSW.US,D,20250821,000000,21.63,21.98,21.48,21.95,466182,0
+OSW.US,D,20250822,000000,21.98,22.98,21.83,22.965,701858,0
+OSW.US,D,20250825,000000,22.95,23.0883,22.42,22.44,344123,0
+OSW.US,D,20250826,000000,22.25,22.89,22.1,22.82,461465,0
+OSW.US,D,20250827,000000,22.67,23.28,22.545,22.925,672329,0
+OSW.US,D,20250828,000000,22.92,22.92,22.58,22.71,553934,0
+OSW.US,D,20250829,000000,22.81,22.81,22.08,22.57,449121,0
+OSW.US,D,20250902,000000,22.27,22.405,21.97,22.355,542306,0
+OSW.US,D,20250903,000000,22.12,22.59,22.03,22.37,539959,0
+OSW.US,D,20250904,000000,22.51,22.52,21.52,22.13,840975,0
+OSW.US,D,20250905,000000,22.13,22.355,21.73,21.96,479927,0
+OSW.US,D,20250908,000000,21.94,22.1,21.7,22.1,508226,0
+OSW.US,D,20250909,000000,22.02,22.26,21.875,22.13,294888,0
+OSW.US,D,20250910,000000,22.05,22.24,21.55,21.79,502527,0
+OSW.US,D,20250911,000000,21.87,22.6764,21.87,22.48,430711,0
+OSW.US,D,20250912,000000,22.29,22.41,21.8,21.82,266281,0
+OSW.US,D,20250915,000000,21.86,22.19,21.75,21.87,534174,0
+OSW.US,D,20250916,000000,21.79,22.25,20.83,21.69,842254,0
+OSW.US,D,20250917,000000,21.84,22.245,21.65,21.9,546872,0
+OSW.US,D,20250918,000000,22.11,22.62,22.05,22.3,618883,0
+OSW.US,D,20250919,000000,22.31,22.41,21.89,22.12,2433393,0
+OSW.US,D,20250922,000000,21.96,22.475,21.575,22.19,430077,0
+OSW.US,D,20250923,000000,22.32,22.57,21.63,21.64,719396,0
+OSW.US,D,20250924,000000,21.71,22.015,21.18,21.38,889700,0
+OSW.US,D,20250925,000000,21.26,21.83,21.215,21.53,887160,0
+OSW.US,D,20250926,000000,21.62,21.79,21.14,21.68,575706,0
+OSW.US,D,20250929,000000,21.76,21.92,21.4,21.57,494853,0
+OSW.US,D,20250930,000000,21.5,21.74,20.97,21.14,578302,0
+OSW.US,D,20251001,000000,20.87,20.8999,20.42,20.59,820849,0
+OSW.US,D,20251002,000000,20.53,20.83,20.515,20.68,598347,0
+OSW.US,D,20251003,000000,20.82,21.03,20.735,20.93,563752,0
+OSW.US,D,20251006,000000,20.98,21.05,19.92,20.89,654175,0
+OSW.US,D,20251007,000000,20.99,21.4,20.9,21.18,680626,0
+OSW.US,D,20251008,000000,21.32,21.32,20.86,21.26,326117,0
+OSW.US,D,20251009,000000,21.15,21.34,20.88,21.1,569529,0
+OSW.US,D,20251010,000000,21,21.37,20.29,20.32,523505,0
+OSW.US,D,20251013,000000,20.64,20.875,20.19,20.47,470841,0
+OSW.US,D,20251014,000000,20.15,20.6675,20.15,20.57,434542,0
+OSW.US,D,20251015,000000,20.7,20.89,20.41,20.5,733574,0
+OSW.US,D,20251016,000000,20.63,21.03,19.83,19.91,430698,0
+OSW.US,D,20251017,000000,19.91,20.295,19.81,20.1,674631,0
+OSW.US,D,20251020,000000,20.3,20.63,20.2,20.42,529166,0
+OSW.US,D,20251021,000000,20.45,20.93,20.28,20.9,539270,0
+OSW.US,D,20251022,000000,20.97,21.11,20.73,20.91,535618,0
+OSW.US,D,20251023,000000,20.91,21.095,20.63,20.93,1157101,0
+OSW.US,D,20251024,000000,21.09,21.34,20.915,21.23,439978,0
+OSW.US,D,20251027,000000,21.32,21.56,21.19,21.32,540997,0
+OSW.US,D,20251028,000000,21.1199,21.415,20.88,21.29,1020716,0
+OSW.US,D,20251029,000000,20.48,22.115,20.48,21.94,744999,0
+OSW.US,D,20251030,000000,21.94,23.49,21.52,23.32,1114389,0
+OSW.US,D,20251031,000000,23.27,23.43,23.04,23.27,891623,0
+OSW.US,D,20251103,000000,23.42,23.421,22.975,23.07,791784,0
+OSW.US,D,20251104,000000,22.83,23.1,22.41,22.525,934831,0
+OSW.US,D,20251105,000000,22.55,22.591,21.84,22.24,755895,0
+OSW.US,D,20251106,000000,22.23,22.5,21.98,22.03,401678,0
+OSW.US,D,20251107,000000,22.05,22.39,21.85,21.91,420430,0
+OSW.US,D,20251110,000000,21.96,22.08,21.74,21.85,394938,0
+OSW.US,D,20251111,000000,21.78,21.855,21.52,21.68,373940,0
+OSW.US,D,20251112,000000,21.64,21.85,21.39,21.49,586780,0
+OSW.US,D,20251113,000000,21.49,21.72,20.99,21.13,413317,0
+OSW.US,D,20251114,000000,20.9,21.14,20.58,20.75,438746,0
+OSW.US,D,20251117,000000,20.67,20.67,19.93,19.96,375440,0
+OSW.US,D,20251118,000000,19.81,20.14,19.325,20.06,491997,0
+OSW.US,D,20251119,000000,20.02,20.24,19.73,19.81,455932,0
+OSW.US,D,20251120,000000,20.01,20.25,19.37,19.39,509982,0
+OSW.US,D,20251121,000000,19.41,20.48,19.34,20.32,497103,0
+OSW.US,D,20251124,000000,20.34,20.54,19.6601,19.84,753735,0
+OSW.US,D,20251125,000000,19.95,20.86,19.8201,20.77,460205,0
+OSW.US,D,20251126,000000,20.7,20.8,20.26,20.39,408134,0
+OSW.US,D,20251128,000000,20.45,20.73,20.23,20.42,203321,0
+OSW.US,D,20251201,000000,20.25,20.62,19.9,20.04,449077,0
+OSW.US,D,20251202,000000,20.23,20.515,19.73,20.12,900336,0
+OSW.US,D,20251203,000000,20.2,20.355,19.94,19.97,542343,0
+OSW.US,D,20251204,000000,19.93,20.07,19.6,20.01,389283,0
+OSW.US,D,20251205,000000,19.93,20.3,19.89,20.03,536147,0
+OSW.US,D,20251208,000000,20.02,20.12,19.56,19.95,765583,0
+OSW.US,D,20251209,000000,19.91,20.4,19.35,19.47,637211,0
+OSW.US,D,20251210,000000,19.5,20.476781,19.435,20.14,835363,0
+OSW.US,D,20251211,000000,20.11,20.485,20.06,20.19,565129,0
+OSW.US,D,20251212,000000,20.32,20.53,20.14,20.45,546947,0
+OSW.US,D,20251215,000000,20.69,21.33,20.57,21.14,553195,0
+OSW.US,D,20251216,000000,21.14,21.465,21.04,21.21,486056,0
+OSW.US,D,20251217,000000,21.17,21.6,21.0412,21.18,399202,0
+OSW.US,D,20251218,000000,21.3,21.45,21.13,21.43,383894,0
+OSW.US,D,20251219,000000,21.2,21.78,21.2,21.49,1348065,0
+OSW.US,D,20251222,000000,21.48,22.04,21.48,21.8,641634,0
+OSW.US,D,20251223,000000,21.69,21.96,21.4401,21.59,346916,0
+OSW.US,D,20251224,000000,21.5,21.575,21.15,21.43,136797,0
+OSW.US,D,20251226,000000,21.51,21.62,21.29,21.37,239092,0
+OSW.US,D,20251229,000000,21.39,21.39,21.095,21.31,259095,0
+OSW.US,D,20251230,000000,21.29,21.51,21.205,21.35,398743,0
+OSW.US,D,20251231,000000,21.32,21.355,20.64,20.74,482079,0
+OSW.US,D,20260102,000000,20.73,20.83,20.2801,20.64,436541,0
+OSW.US,D,20260105,000000,20.57,21.93,20.57,21.67,575971,0
+OSW.US,D,20260106,000000,21.46,21.785,21.35,21.66,503728,0
+OSW.US,D,20260107,000000,21.6,21.86,21.33,21.83,335256,0
+OSW.US,D,20260108,000000,21.73,22.255,21.73,22.07,336328,0
+OSW.US,D,20260109,000000,22.07,22.36,21.57,22.25,493375,0
+OSW.US,D,20260112,000000,22.01,22.11,20.57,21.28,806121,0
+OSW.US,D,20260113,000000,21.16,21.2,20.66,21.01,568031,0
+OSW.US,D,20260114,000000,20.9,21.11,20.37,20.86,487689,0
+OSW.US,D,20260115,000000,20.71,21,20.05,20.18,786138,0
+OSW.US,D,20260116,000000,20.21,20.56,19.43,19.72,762623,0
+OSW.US,D,20260120,000000,19.4,19.83,19.32,19.54,541319,0
+OSW.US,D,20260121,000000,19.81,20.27,19.645,20.13,815418,0
+OSW.US,D,20260122,000000,20.31,20.71,20.19,20.27,340803,0
+OSW.US,D,20260123,000000,20.18,20.4,19.8601,20,1731258,0
+OSW.US,D,20260126,000000,20.17,20.19,19.37,19.73,655698,0
+OSW.US,D,20260127,000000,19.73,19.86,19.55,19.55,536105,0
+OSW.US,D,20260128,000000,19.67,19.675,19.06,19.37,634251,0
+OSW.US,D,20260129,000000,19.4,19.64,19.18,19.52,690551,0
+OSW.US,D,20260130,000000,19.4,19.7,19.2,19.65,723506,0
+OSW.US,D,20260202,000000,19.72,20.3999,19.55,20.18,495372,0
+OSW.US,D,20260203,000000,20,20.27,19.23,19.84,764413,0
+OSW.US,D,20260204,000000,19.96,20.21,19.64,20.07,534699,0
+OSW.US,D,20260205,000000,21.365,22.38,20.35,20.65,3227655,0
+OSW.US,D,20260206,000000,20.69,21.39,20.42,21.27,1798729,0
+OSW.US,D,20260209,000000,21.2,22.98,21.18,22.15,18336855,0
+OSW.US,D,20260210,000000,22.13,22.56,21.96,22.42,1403032,0
+OSW.US,D,20260211,000000,22.42,22.76,22.09,22.53,1294584,0
+OSW.US,D,20260212,000000,22.62,22.9,22.095,22.56,1138714,0
+OSW.US,D,20260213,000000,22.41,23.11,21.93,22.7,1264375,0
+OSW.US,D,20260217,000000,22.91,23.54,22.48,23.38,1921728,0
+OSW.US,D,20260218,000000,21.43,22.98,20.9,22.26,2368473,0
diff --git a/daily/us/nasdaq stocks/2/ovid.us.txt b/daily/us/nasdaq stocks/2/ovid.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c36a722736eaf02b30f00249517a00eb73502215
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ovid.us.txt	
@@ -0,0 +1,2210 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OVID.US,D,20170505,000000,14,14.48,12.08,12.25,1592121,0
+OVID.US,D,20170508,000000,12.26,12.9,12.2,12.79,86913,0
+OVID.US,D,20170509,000000,12.8,13.5,12.5,13.34,44887,0
+OVID.US,D,20170510,000000,13.35,13.73,12.7555,13.73,71690,0
+OVID.US,D,20170511,000000,13.93,13.9999,13.675,13.89,31399,0
+OVID.US,D,20170512,000000,13.51,13.88,13.1734,13.78,49991,0
+OVID.US,D,20170515,000000,13.88,14,13.7,13.91,47982,0
+OVID.US,D,20170516,000000,13.71,13.91,13.54,13.78,63416,0
+OVID.US,D,20170517,000000,13.75,13.7999,13.2548,13.73,41787,0
+OVID.US,D,20170518,000000,13.8,15.929,13.6001,14.95,51389,0
+OVID.US,D,20170519,000000,15,15.1499,14.63,15,75139,0
+OVID.US,D,20170522,000000,15,15.05,14.7601,14.97,25764,0
+OVID.US,D,20170523,000000,14.56,14.95,13.91,14.95,44670,0
+OVID.US,D,20170524,000000,14.95,15.01,13.4903,14.5,43218,0
+OVID.US,D,20170525,000000,14.54,14.95,14.22,14.57,38677,0
+OVID.US,D,20170526,000000,14.62,14.9,14.46,14.48,22042,0
+OVID.US,D,20170530,000000,14.5,14.5,13.25,13.42,94812,0
+OVID.US,D,20170531,000000,13.36,13.78,12.525,12.75,59576,0
+OVID.US,D,20170601,000000,12.71,12.76,11.46,11.68,71970,0
+OVID.US,D,20170602,000000,11.56,12.49,11.55,12.15,138284,0
+OVID.US,D,20170605,000000,12.27,12.81,12.1,12.4,128057,0
+OVID.US,D,20170606,000000,12.3,12.459,11.49,11.6,75379,0
+OVID.US,D,20170607,000000,11.69,12.01,10.71,11.38,99435,0
+OVID.US,D,20170608,000000,11.29,12.5,10.8,12.44,102820,0
+OVID.US,D,20170609,000000,12.3,13.93,11.95,13.84,80170,0
+OVID.US,D,20170612,000000,13.84,14.7994,12.21,13.21,61599,0
+OVID.US,D,20170613,000000,13.11,14.5,12.21,14.4,51369,0
+OVID.US,D,20170614,000000,14.54,14.54,13.25,13.91,42067,0
+OVID.US,D,20170615,000000,13.78,14.27,13.69,13.85,26287,0
+OVID.US,D,20170616,000000,13.85,14,13.04,13.26,143907,0
+OVID.US,D,20170619,000000,13.34,13.83,12.77,13.2,46163,0
+OVID.US,D,20170620,000000,13.14,14.348,12.52,12.83,44105,0
+OVID.US,D,20170621,000000,12.79,13.4075,12.2504,12.6,60929,0
+OVID.US,D,20170622,000000,12.64,14.03,12.35,12.66,81654,0
+OVID.US,D,20170623,000000,12.74,12.97,11.1668,11.84,639253,0
+OVID.US,D,20170626,000000,11.97,12.19,10.8075,11.45,145679,0
+OVID.US,D,20170627,000000,11.5,11.69,10.3,11.02,178227,0
+OVID.US,D,20170628,000000,10.94,10.94,10.05,10.6,65709,0
+OVID.US,D,20170629,000000,10.53,10.7699,10.13,10.7,78615,0
+OVID.US,D,20170630,000000,10.83,11,10.37,10.49,25842,0
+OVID.US,D,20170703,000000,10.59,10.8,10.08,10.23,27977,0
+OVID.US,D,20170705,000000,10.15,10.58,9.97,10.19,50863,0
+OVID.US,D,20170706,000000,10.1,10.3,9.995,10.06,23651,0
+OVID.US,D,20170707,000000,10.1,10.1,9.58,9.59,45330,0
+OVID.US,D,20170710,000000,9.66,9.86,8.785,8.99,74402,0
+OVID.US,D,20170711,000000,8.97,9.46,8.95,9.34,47263,0
+OVID.US,D,20170712,000000,9.32,9.9,9.12,9.65,78149,0
+OVID.US,D,20170713,000000,9.62,9.8152,9.225,9.29,48056,0
+OVID.US,D,20170714,000000,9.23,9.71,9.05,9.2,46290,0
+OVID.US,D,20170717,000000,9.27,9.572,9.13,9.32,42285,0
+OVID.US,D,20170718,000000,9.07,9.33,9.05,9.31,22546,0
+OVID.US,D,20170719,000000,9.6,9.6658,9.11,9.48,70007,0
+OVID.US,D,20170720,000000,9.36,9.63,9.12,9.35,42927,0
+OVID.US,D,20170721,000000,9.53,9.57,9.0601,9.15,36240,0
+OVID.US,D,20170724,000000,9.17,9.5458,8.8443,9.08,39054,0
+OVID.US,D,20170725,000000,9.2,9.2,8.84,8.86,24008,0
+OVID.US,D,20170726,000000,8.86,9.31,8.78,8.88,23723,0
+OVID.US,D,20170727,000000,8.95,9.218,7.8201,8.21,56959,0
+OVID.US,D,20170728,000000,8.16,8.95,8.01,8.11,67052,0
+OVID.US,D,20170731,000000,8.4,8.66,8.11,8.18,42610,0
+OVID.US,D,20170801,000000,8.14,8.4089,8.06,8.12,47344,0
+OVID.US,D,20170802,000000,8.19,8.19,7.81,7.86,49418,0
+OVID.US,D,20170803,000000,7.86,8,7.34,7.39,65025,0
+OVID.US,D,20170804,000000,7.6,7.6238,6.96,6.99,52629,0
+OVID.US,D,20170807,000000,6.95,7.81,6.95,7.43,73367,0
+OVID.US,D,20170808,000000,7.48,7.61,7.09,7.17,35522,0
+OVID.US,D,20170809,000000,7.09,7.31,6.27,6.36,50706,0
+OVID.US,D,20170810,000000,6.51,6.68,5.28,5.32,58977,0
+OVID.US,D,20170811,000000,5.6,6.58,5.41,6.26,139049,0
+OVID.US,D,20170814,000000,6.24,7.03,5.75,6.67,136887,0
+OVID.US,D,20170815,000000,6.6,6.9099,6.19,6.54,53709,0
+OVID.US,D,20170816,000000,6.8,6.82,6.24,6.45,48808,0
+OVID.US,D,20170817,000000,6.35,6.8492,6.05,6.34,40709,0
+OVID.US,D,20170818,000000,6.18,6.43,6.18,6.36,19090,0
+OVID.US,D,20170821,000000,6.3,6.7025,6.3,6.63,24069,0
+OVID.US,D,20170822,000000,6.7,8.34,6.43,8.25,92687,0
+OVID.US,D,20170823,000000,8.27,8.27,7.145,7.32,65358,0
+OVID.US,D,20170824,000000,7.25,7.5,7.03,7.18,31389,0
+OVID.US,D,20170825,000000,7.25,7.34,6.65,7.19,52826,0
+OVID.US,D,20170828,000000,7.19,7.25,6.63,7.17,42585,0
+OVID.US,D,20170829,000000,7.72,8.85,7.32,8.71,99935,0
+OVID.US,D,20170830,000000,9.05,9.9,8.3878,9.77,129332,0
+OVID.US,D,20170831,000000,9.83,9.9,8.81,9.42,123488,0
+OVID.US,D,20170901,000000,9.29,9.3,8.32,8.51,43605,0
+OVID.US,D,20170905,000000,8.38,8.5,8.09,8.38,28228,0
+OVID.US,D,20170906,000000,8.15,8.36,8,8.26,40039,0
+OVID.US,D,20170907,000000,8.0421,8.34,8.03,8.34,15964,0
+OVID.US,D,20170908,000000,8.15,8.36,8.0571,8.14,20364,0
+OVID.US,D,20170911,000000,8.12,8.15,7.6324,7.95,23191,0
+OVID.US,D,20170912,000000,8.08,8.78,7.96,8.56,38508,0
+OVID.US,D,20170913,000000,8.26,8.95,8.22,8.78,28808,0
+OVID.US,D,20170914,000000,8.87,9.96,8.87,9.57,73695,0
+OVID.US,D,20170915,000000,9.61,9.7,9.1,9.4,52162,0
+OVID.US,D,20170918,000000,9.2574,9.53,9.0671,9.26,38787,0
+OVID.US,D,20170919,000000,9.15,9.38,8.75,8.84,30918,0
+OVID.US,D,20170920,000000,9.01,9.1,8.6999,8.96,33378,0
+OVID.US,D,20170921,000000,9.1,9.1,8.45,8.66,25051,0
+OVID.US,D,20170922,000000,8.4,8.6,8.33,8.46,32805,0
+OVID.US,D,20170925,000000,8.46,8.74,8.45,8.59,22495,0
+OVID.US,D,20170926,000000,8.51,8.55,8.25,8.49,23059,0
+OVID.US,D,20170927,000000,8.43,8.89,8.43,8.75,30317,0
+OVID.US,D,20170928,000000,8.55,8.82,8.43,8.59,79225,0
+OVID.US,D,20170929,000000,8.7184,8.766,8.55,8.57,13823,0
+OVID.US,D,20171002,000000,8.65,9.17,8.61,8.61,46719,0
+OVID.US,D,20171003,000000,8.823,8.9816,8.29,8.64,33571,0
+OVID.US,D,20171004,000000,8.65,9,8.44,8.58,62376,0
+OVID.US,D,20171005,000000,8.64,8.8398,8.4822,8.62,52421,0
+OVID.US,D,20171006,000000,8.845,8.845,8.33,8.38,46482,0
+OVID.US,D,20171009,000000,8.36,8.49,8.36,8.43,17310,0
+OVID.US,D,20171010,000000,9.04,9.25,8.5,9.14,132716,0
+OVID.US,D,20171011,000000,9.15,9.35,9.01,9.24,81836,0
+OVID.US,D,20171012,000000,9.31,9.4,9.199,9.24,38821,0
+OVID.US,D,20171013,000000,9.23,9.29,8.66,8.78,53954,0
+OVID.US,D,20171016,000000,9.5,9.5,8.7228,8.75,74155,0
+OVID.US,D,20171017,000000,8.74,8.81,8.51,8.72,72189,0
+OVID.US,D,20171018,000000,8.86,8.86,8.051,8.23,44898,0
+OVID.US,D,20171019,000000,8.241,8.46,7.274,7.4,65910,0
+OVID.US,D,20171020,000000,7.5,7.68,7.33,7.4,123474,0
+OVID.US,D,20171023,000000,7.3999,7.55,6.6498,7,132692,0
+OVID.US,D,20171024,000000,6.65,6.89,6.26,6.31,110135,0
+OVID.US,D,20171025,000000,6.2,6.25,5.731,6.12,153013,0
+OVID.US,D,20171026,000000,6.03,6.37,5.75,6.25,56196,0
+OVID.US,D,20171027,000000,6.19,6.6895,6.08,6.58,89661,0
+OVID.US,D,20171030,000000,6.79,7.0699,6.22,6.37,37975,0
+OVID.US,D,20171031,000000,6.45,6.65,6.25,6.48,38673,0
+OVID.US,D,20171101,000000,6.66,6.7,6.2092,6.51,28153,0
+OVID.US,D,20171102,000000,6.98,7.2,6.53,7.1,56001,0
+OVID.US,D,20171103,000000,7.15,8.1118,7.03,7.74,70881,0
+OVID.US,D,20171106,000000,8.05,8.92,7.77,8.88,75475,0
+OVID.US,D,20171107,000000,8.47,8.4835,7.721,7.77,67527,0
+OVID.US,D,20171108,000000,7.92,8.01,7.45,7.84,28549,0
+OVID.US,D,20171109,000000,7.91,7.9273,7.22,7.44,57767,0
+OVID.US,D,20171110,000000,7.27,9.25,7.25,9.03,101345,0
+OVID.US,D,20171113,000000,9.05,9.84,8.99,9.66,106417,0
+OVID.US,D,20171114,000000,9.57,9.57,9.16,9.44,23657,0
+OVID.US,D,20171115,000000,9.39,9.61,9.22,9.53,15338,0
+OVID.US,D,20171116,000000,9.55,9.94,9.41,9.43,25307,0
+OVID.US,D,20171117,000000,9.5,9.87,9.5,9.64,15183,0
+OVID.US,D,20171120,000000,9.65,9.75,9.49,9.62,9490,0
+OVID.US,D,20171121,000000,9.53,9.95,9.53,9.74,23664,0
+OVID.US,D,20171122,000000,9.8,11.45,9.69,11.21,79846,0
+OVID.US,D,20171124,000000,11.23,11.23,10.58,10.72,19804,0
+OVID.US,D,20171127,000000,10.75,10.85,10.46,10.79,15414,0
+OVID.US,D,20171128,000000,10.81,10.84,10.46,10.71,20421,0
+OVID.US,D,20171129,000000,10.83,11.73,10.6,11.2,96226,0
+OVID.US,D,20171130,000000,11.26,12.44,10.965,12.31,98057,0
+OVID.US,D,20171201,000000,12.32,12.32,10.04,11.52,84086,0
+OVID.US,D,20171204,000000,11.44,11.61,10.58,10.885,72366,0
+OVID.US,D,20171205,000000,10.87,11.23,10.6,11.08,93459,0
+OVID.US,D,20171206,000000,11.09,11.485,10.58,11.43,68577,0
+OVID.US,D,20171207,000000,11.44,12.15,11.085,11.98,49866,0
+OVID.US,D,20171208,000000,12.09,12.09,11.335,11.74,102036,0
+OVID.US,D,20171211,000000,11.8,12.19,10.33,10.45,131108,0
+OVID.US,D,20171212,000000,11.5,11.5,10.2,10.33,57212,0
+OVID.US,D,20171213,000000,10.27,10.71,10.02,10.42,64978,0
+OVID.US,D,20171214,000000,10.38,10.89,10.22,10.39,93039,0
+OVID.US,D,20171215,000000,10.21,10.61,9.7099,9.72,192219,0
+OVID.US,D,20171218,000000,9.85,10.24,9.2,9.29,102127,0
+OVID.US,D,20171219,000000,9.35,10.07,9.24,9.96,114213,0
+OVID.US,D,20171220,000000,10.42,10.42,9.65,9.97,54695,0
+OVID.US,D,20171221,000000,9.76,10.01,9.76,9.98,41716,0
+OVID.US,D,20171222,000000,9.85,10.05,9.85,9.92,30158,0
+OVID.US,D,20171226,000000,9.96,10.37,9.7669,10.01,124326,0
+OVID.US,D,20171227,000000,10,10.15,9.895,9.96,75035,0
+OVID.US,D,20171228,000000,10.02,10.06,9.96,9.98,66774,0
+OVID.US,D,20171229,000000,10.04,10.06,9.87,9.87,37625,0
+OVID.US,D,20180102,000000,9.78,10,9.431,9.82,49503,0
+OVID.US,D,20180103,000000,8.8847,9.8188,8.8847,9.68,33547,0
+OVID.US,D,20180104,000000,9.8,9.9,9.415,9.69,38897,0
+OVID.US,D,20180105,000000,9.75,9.86,9.33,9.64,117714,0
+OVID.US,D,20180108,000000,9.74,9.74,8.7,8.75,75991,0
+OVID.US,D,20180109,000000,8.85,9.4312,8.63,9.2,62565,0
+OVID.US,D,20180110,000000,9.15,9.54,8.89,9.51,16311,0
+OVID.US,D,20180111,000000,9.57,10,9.57,9.82,30998,0
+OVID.US,D,20180112,000000,9.8,9.97,9.32,9.52,32078,0
+OVID.US,D,20180116,000000,9.48,9.73,8.42,8.72,77339,0
+OVID.US,D,20180117,000000,8.89,9.37,8.89,9.15,31783,0
+OVID.US,D,20180118,000000,9.15,9.42,8.83,8.9,111210,0
+OVID.US,D,20180119,000000,8.81,9.27,8.74,9.18,93201,0
+OVID.US,D,20180122,000000,9.26,9.901,9.2,9.5,98311,0
+OVID.US,D,20180123,000000,9.7,9.9,9.01,9.33,88859,0
+OVID.US,D,20180124,000000,9.35,9.75,8.15,8.73,142281,0
+OVID.US,D,20180125,000000,8.8,8.8,8.58,8.7,43649,0
+OVID.US,D,20180126,000000,8.77,8.95,8.625,8.9,49671,0
+OVID.US,D,20180129,000000,8.9613,8.9613,8.31,8.34,38905,0
+OVID.US,D,20180130,000000,8.2,8.997,7.82,8.32,67583,0
+OVID.US,D,20180131,000000,8.32,8.9787,8.185,8.5,138058,0
+OVID.US,D,20180201,000000,8.3849,9.0699,8.3526,8.83,73141,0
+OVID.US,D,20180202,000000,8.4,8.64,8.4,8.4,27173,0
+OVID.US,D,20180205,000000,8.25,8.5,8,8,73736,0
+OVID.US,D,20180206,000000,7.7,8.48,7.55,7.9,58888,0
+OVID.US,D,20180207,000000,7.37,7.37,7.37,7.37,83687,0
+OVID.US,D,20180208,000000,7.2355,7.35,6.72,6.73,66470,0
+OVID.US,D,20180209,000000,6.92,7.04,6.57,6.8,72036,0
+OVID.US,D,20180212,000000,6.84,7.75,6.74,7.04,157766,0
+OVID.US,D,20180213,000000,6.95,7.44,6.72,6.895,62405,0
+OVID.US,D,20180214,000000,6.77,7.244,6.77,7.14,36948,0
+OVID.US,D,20180215,000000,7.25,7.33,6.9,7.03,68583,0
+OVID.US,D,20180216,000000,7.16,7.61,6.87,7.04,107847,0
+OVID.US,D,20180220,000000,6.96,7.656,6.96,7.03,106491,0
+OVID.US,D,20180221,000000,7.27,7.27,6.8,6.83,41621,0
+OVID.US,D,20180222,000000,6.8,7.28,6.8,6.94,99166,0
+OVID.US,D,20180223,000000,7,7.065,6.72,6.87,77473,0
+OVID.US,D,20180226,000000,6.99,7,6.74,6.79,84853,0
+OVID.US,D,20180227,000000,6.8,6.885,6.5,6.53,172483,0
+OVID.US,D,20180228,000000,6.59,6.87,6.55,6.59,79330,0
+OVID.US,D,20180301,000000,6.52,7.36,6.47,6.9,105340,0
+OVID.US,D,20180302,000000,6.78,7.34,6.78,7.28,150440,0
+OVID.US,D,20180305,000000,7.27,7.83,7.16,7.36,159334,0
+OVID.US,D,20180306,000000,7.45,8.45,7.32,7.75,212404,0
+OVID.US,D,20180307,000000,7.61,8.26,7.61,7.85,120475,0
+OVID.US,D,20180308,000000,7.92,8.49,7.84,8,54258,0
+OVID.US,D,20180309,000000,8.54,8.65,8.085,8.49,172404,0
+OVID.US,D,20180312,000000,8.69,8.91,8.09,8.33,86476,0
+OVID.US,D,20180313,000000,8.39,8.4811,8.16,8.28,75733,0
+OVID.US,D,20180314,000000,8.16,8.46,8.16,8.39,67233,0
+OVID.US,D,20180315,000000,8.75,9.095,8.41,8.65,253934,0
+OVID.US,D,20180316,000000,8.54,8.95,8.5001,8.65,845388,0
+OVID.US,D,20180319,000000,8.61,8.64,8.1703,8.5,131178,0
+OVID.US,D,20180320,000000,8.43,8.5848,7.7,7.78,100369,0
+OVID.US,D,20180321,000000,7.76,8.15,7.75,7.85,74505,0
+OVID.US,D,20180322,000000,7.78,8.38,7.78,8.22,33561,0
+OVID.US,D,20180323,000000,8.25,8.34,7.67,7.7,64107,0
+OVID.US,D,20180326,000000,7.85,7.85,7.2,7.52,134286,0
+OVID.US,D,20180327,000000,7.53,7.68,7.1,7.18,96991,0
+OVID.US,D,20180328,000000,7.09,7.28,7.02,7.09,109895,0
+OVID.US,D,20180329,000000,7.1,7.26,6.93,7.07,186392,0
+OVID.US,D,20180402,000000,7.04,7.225,5.69,6.16,342928,0
+OVID.US,D,20180403,000000,6.35,6.86,5.8307,6.28,114506,0
+OVID.US,D,20180404,000000,6.15,6.92,6.07,6.85,538163,0
+OVID.US,D,20180405,000000,6.9,8.35,6.51,8.21,176579,0
+OVID.US,D,20180406,000000,8.07,8.3995,7.71,7.99,156514,0
+OVID.US,D,20180409,000000,8.06,8.06,7.725,7.84,62401,0
+OVID.US,D,20180410,000000,7.92,8.78,7.66,8.72,117481,0
+OVID.US,D,20180411,000000,8.91,8.97,8.17,8.91,60184,0
+OVID.US,D,20180412,000000,8.99,9.23,8.54,8.96,74605,0
+OVID.US,D,20180413,000000,8.95,9.23,8.64,9.07,38768,0
+OVID.US,D,20180416,000000,9.12,9.43,9.06,9.34,41674,0
+OVID.US,D,20180417,000000,9.34,9.75,9.06,9.71,34987,0
+OVID.US,D,20180418,000000,9.75,9.92,9.69,9.72,24374,0
+OVID.US,D,20180419,000000,9.7,10.18,9.7,10.14,36958,0
+OVID.US,D,20180420,000000,10.36,10.41,9.8,9.98,54984,0
+OVID.US,D,20180423,000000,10.05,10.11,9.845,10.05,34608,0
+OVID.US,D,20180424,000000,10.1,10.11,9.94,9.98,29060,0
+OVID.US,D,20180425,000000,9.99,10.3413,9.64,9.68,20317,0
+OVID.US,D,20180426,000000,9.77,10.07,9.75,10.02,41058,0
+OVID.US,D,20180427,000000,10.02,10.02,9.56,9.62,79169,0
+OVID.US,D,20180430,000000,9.61,9.84,9.37,9.48,40389,0
+OVID.US,D,20180501,000000,9.46,9.72,9.33,9.63,54487,0
+OVID.US,D,20180502,000000,9.62,9.84,9.52,9.65,66423,0
+OVID.US,D,20180503,000000,9.6,9.77,9.1182,9.16,47772,0
+OVID.US,D,20180504,000000,9.12,9.15,8.77,8.9,43672,0
+OVID.US,D,20180507,000000,8.9,9.23,8.89,8.97,35359,0
+OVID.US,D,20180508,000000,8.99,9.24,8.82,8.95,25581,0
+OVID.US,D,20180509,000000,8.95,9.54,8.95,9.4,31683,0
+OVID.US,D,20180510,000000,9.4,9.6,8.98,9,53745,0
+OVID.US,D,20180511,000000,9,9.19,8.63,8.8,103875,0
+OVID.US,D,20180514,000000,8.8,9.339,8.7906,8.96,32282,0
+OVID.US,D,20180515,000000,8.92,8.92,8.76,8.84,26039,0
+OVID.US,D,20180516,000000,8.86,9.0018,8.6469,8.78,50716,0
+OVID.US,D,20180517,000000,8.8,9.05,8.73,8.96,36655,0
+OVID.US,D,20180518,000000,9.24,9.35,8.71,8.73,34892,0
+OVID.US,D,20180521,000000,8.78,8.9129,8.14,8.28,53844,0
+OVID.US,D,20180522,000000,8.56,8.56,8.235,8.33,40581,0
+OVID.US,D,20180523,000000,8.29,8.52,8.04,8.15,34653,0
+OVID.US,D,20180524,000000,8.12,8.3,7.64,7.67,36223,0
+OVID.US,D,20180525,000000,7.7,7.91,7.46,7.65,26059,0
+OVID.US,D,20180529,000000,7.64,7.8,7.381,7.73,34842,0
+OVID.US,D,20180530,000000,7.76,7.95,7.685,7.73,33483,0
+OVID.US,D,20180531,000000,7.74,7.98,7.72,7.89,13880,0
+OVID.US,D,20180601,000000,7.93,8.36,7.85,8.13,21189,0
+OVID.US,D,20180604,000000,8.15,8.24,7.91,8.01,25229,0
+OVID.US,D,20180605,000000,7.97,8.48,7.97,8.23,19906,0
+OVID.US,D,20180606,000000,8.24,8.85,8.24,8.72,26474,0
+OVID.US,D,20180607,000000,8.66,8.75,8.08,8.12,35752,0
+OVID.US,D,20180608,000000,8.12,8.3,8.06,8.08,20834,0
+OVID.US,D,20180611,000000,8.07,8.59,8.03,8.45,34332,0
+OVID.US,D,20180612,000000,8.51,8.73,8.46,8.54,24249,0
+OVID.US,D,20180613,000000,8.45,8.62,8.013,8.15,51632,0
+OVID.US,D,20180614,000000,8.2,8.37,7.97,8.06,35523,0
+OVID.US,D,20180615,000000,8,8.15,7.89,8.09,41548,0
+OVID.US,D,20180618,000000,8.08,8.115,7.93,8.07,33732,0
+OVID.US,D,20180619,000000,8,8.27,7.94,8.19,25295,0
+OVID.US,D,20180620,000000,8.21,8.8824,8.21,8.7,49372,0
+OVID.US,D,20180621,000000,8.66,8.67,8.05,8.15,30460,0
+OVID.US,D,20180622,000000,8.25,8.52,8.04,8.46,246152,0
+OVID.US,D,20180625,000000,8.3,8.44,8.08,8.37,38820,0
+OVID.US,D,20180626,000000,8.39,8.44,8.11,8.27,17116,0
+OVID.US,D,20180627,000000,8.25,8.27,7.8828,8,39340,0
+OVID.US,D,20180628,000000,7.98,8.07,7.795,7.92,46329,0
+OVID.US,D,20180629,000000,7.96,8.1,7.72,7.8,27582,0
+OVID.US,D,20180702,000000,7.76,8.23,7.69,8.14,39659,0
+OVID.US,D,20180703,000000,8.21,8.4,8.033,8.35,9202,0
+OVID.US,D,20180705,000000,8.39,9.02,8.3181,8.68,45530,0
+OVID.US,D,20180706,000000,8.75,9.24,8.75,9.23,33132,0
+OVID.US,D,20180709,000000,9.5,9.843,9.4,9.68,78795,0
+OVID.US,D,20180710,000000,9.72,9.72,9.04,9.34,21173,0
+OVID.US,D,20180711,000000,9.31,9.749,9.27,9.56,18549,0
+OVID.US,D,20180712,000000,9.62,10,9.5,9.95,22245,0
+OVID.US,D,20180713,000000,10,11.1,10,11,45540,0
+OVID.US,D,20180716,000000,11.11,11.45,10.13,10.28,90421,0
+OVID.US,D,20180717,000000,10.24,10.72,10.23,10.4,30217,0
+OVID.US,D,20180718,000000,10.34,10.8759,10.34,10.68,24960,0
+OVID.US,D,20180719,000000,10.63,10.88,10.3154,10.58,171829,0
+OVID.US,D,20180720,000000,10.57,10.89,9.5301,10.73,33343,0
+OVID.US,D,20180723,000000,10.69,11.02,10.3,10.46,24303,0
+OVID.US,D,20180724,000000,10.6,10.96,10.15,10.18,24668,0
+OVID.US,D,20180725,000000,10.66,10.66,10.07,10.14,46074,0
+OVID.US,D,20180726,000000,10.16,10.16,9.54,9.63,19619,0
+OVID.US,D,20180727,000000,9.71,9.75,9.58,9.63,9455,0
+OVID.US,D,20180730,000000,9.68,10.18,9.6,10.13,66002,0
+OVID.US,D,20180731,000000,10.19,10.19,9.846,9.98,37635,0
+OVID.US,D,20180801,000000,9.95,10.1095,9.86,9.87,18401,0
+OVID.US,D,20180802,000000,9.89,10.105,9.7,9.77,23327,0
+OVID.US,D,20180803,000000,9.7054,9.84,9.5,9.52,16767,0
+OVID.US,D,20180806,000000,6.99,7,6.03,6.08,518397,0
+OVID.US,D,20180807,000000,6.33,6.4899,5.63,5.67,254815,0
+OVID.US,D,20180808,000000,5.7,6.3064,5.59,6.02,516521,0
+OVID.US,D,20180809,000000,6.08,6.25,5.9,6.02,78564,0
+OVID.US,D,20180810,000000,6.25,6.36,5.9539,6.16,83787,0
+OVID.US,D,20180813,000000,6.16,6.16,5.95,6.06,44180,0
+OVID.US,D,20180814,000000,6.09,6.9227,6.005,6.55,88959,0
+OVID.US,D,20180815,000000,6.55,6.66,6.29,6.53,19293,0
+OVID.US,D,20180816,000000,6.54,6.87,6.44,6.57,68398,0
+OVID.US,D,20180817,000000,6.72,7.12,6.68,6.87,55664,0
+OVID.US,D,20180820,000000,7.12,7.12,6.521,6.6,60833,0
+OVID.US,D,20180821,000000,6.6,6.91,6.58,6.63,101335,0
+OVID.US,D,20180822,000000,6.57,6.83,6.5,6.56,37779,0
+OVID.US,D,20180823,000000,6.53,6.55,6.3801,6.46,27453,0
+OVID.US,D,20180824,000000,6.46,6.7,6.3,6.6,68292,0
+OVID.US,D,20180827,000000,6.68,6.75,6.3601,6.4,28007,0
+OVID.US,D,20180828,000000,6.37,6.83,6.281,6.61,55470,0
+OVID.US,D,20180829,000000,6.54,6.67,6.51,6.575,23950,0
+OVID.US,D,20180830,000000,6.6,6.6957,6.425,6.49,26376,0
+OVID.US,D,20180831,000000,6.47,6.6859,6.45,6.67,13611,0
+OVID.US,D,20180904,000000,6.68,6.69,6.3655,6.59,26540,0
+OVID.US,D,20180905,000000,6.52,6.52,6.29,6.33,36538,0
+OVID.US,D,20180906,000000,6.35,6.3537,6.011,6.1,31744,0
+OVID.US,D,20180907,000000,6.09,6.349,5.93,6.01,83523,0
+OVID.US,D,20180910,000000,6.01,6.29,5.8706,6.06,45603,0
+OVID.US,D,20180911,000000,6.06,6.41,6.06,6.25,69992,0
+OVID.US,D,20180912,000000,6.29,6.4849,5.98,6.11,34883,0
+OVID.US,D,20180913,000000,6.18,6.38,6,6.08,49160,0
+OVID.US,D,20180914,000000,6.19,6.19,5.72,5.79,69332,0
+OVID.US,D,20180917,000000,5.79,6.14,5.79,5.88,53745,0
+OVID.US,D,20180918,000000,5.84,6.27,5.84,5.94,45438,0
+OVID.US,D,20180919,000000,6,6.12,5.81,5.86,46634,0
+OVID.US,D,20180920,000000,5.86,6.15,5.82,5.95,110038,0
+OVID.US,D,20180921,000000,5.96,6.199,5.5,5.6,229851,0
+OVID.US,D,20180924,000000,5.87,5.98,5.65,5.96,64848,0
+OVID.US,D,20180925,000000,5.99,6.21,5.43,5.66,62175,0
+OVID.US,D,20180926,000000,5.71,5.97,5.65,5.84,55393,0
+OVID.US,D,20180927,000000,5.87,5.99,5.74,5.87,44492,0
+OVID.US,D,20180928,000000,5.85,5.85,5.57,5.67,58306,0
+OVID.US,D,20181001,000000,5.71,6.01,5.65,5.72,43297,0
+OVID.US,D,20181002,000000,5.5917,5.5917,5.2,5.43,69025,0
+OVID.US,D,20181003,000000,5.48,5.97,5.375,5.83,78727,0
+OVID.US,D,20181004,000000,5.8,6.31,5.67,5.72,55744,0
+OVID.US,D,20181005,000000,5.77,5.9798,5.5,5.68,40585,0
+OVID.US,D,20181008,000000,5.71,6.02,5.57,5.97,38716,0
+OVID.US,D,20181009,000000,5.825,6.25,5.72,5.9,518342,0
+OVID.US,D,20181010,000000,5.94,6.33,5.7801,5.97,121664,0
+OVID.US,D,20181011,000000,5.92,6.1,5.79,5.98,54788,0
+OVID.US,D,20181012,000000,6.06,6.1,6.01,6.01,46141,0
+OVID.US,D,20181015,000000,5.99,5.99,5.604,5.81,141759,0
+OVID.US,D,20181016,000000,5.94,6.3024,5.835,6.04,173674,0
+OVID.US,D,20181017,000000,6.03,6.82,5.91,6.6,168527,0
+OVID.US,D,20181018,000000,6.56,6.6077,5.77,5.87,201800,0
+OVID.US,D,20181019,000000,5.89,6.22,5.89,6.16,50785,0
+OVID.US,D,20181022,000000,6.03,6.14,5.63,5.99,109037,0
+OVID.US,D,20181023,000000,5.97,6.11,5.6201,5.95,38982,0
+OVID.US,D,20181024,000000,5.71,6,5.35,5.38,117453,0
+OVID.US,D,20181025,000000,5.43,6.09,5,5.48,57116,0
+OVID.US,D,20181026,000000,5.37,5.5818,5.1601,5.45,34215,0
+OVID.US,D,20181029,000000,5.6,5.7761,5.1,5.21,40401,0
+OVID.US,D,20181030,000000,5.22,5.2814,4.74,4.92,28775,0
+OVID.US,D,20181031,000000,5.08,5.22,4.88,5.13,49282,0
+OVID.US,D,20181101,000000,5.226,5.72,5.2,5.66,27400,0
+OVID.US,D,20181102,000000,5.6984,5.9676,5.36,5.55,26733,0
+OVID.US,D,20181105,000000,5.65,5.74,5.41,5.48,31940,0
+OVID.US,D,20181106,000000,5.5,5.79,5,5.44,25649,0
+OVID.US,D,20181107,000000,5.42,5.7499,5.17,5.6,21464,0
+OVID.US,D,20181108,000000,5.66,5.67,5.41,5.56,25880,0
+OVID.US,D,20181109,000000,5.86,5.86,5.15,5.15,24520,0
+OVID.US,D,20181112,000000,5.6682,5.6682,4.75,4.75,35612,0
+OVID.US,D,20181113,000000,4.84,5.17,4.71,5.16,48916,0
+OVID.US,D,20181114,000000,5.25,5.25,4.55,4.56,45051,0
+OVID.US,D,20181115,000000,4.44,4.62,4.16,4.51,56361,0
+OVID.US,D,20181116,000000,4.46,4.67,4.19,4.59,23911,0
+OVID.US,D,20181119,000000,4.59,4.59,4.13,4.16,278007,0
+OVID.US,D,20181120,000000,4.08,4.19,4,4.03,44586,0
+OVID.US,D,20181121,000000,4.09,4.22,3.92,4.08,38940,0
+OVID.US,D,20181123,000000,4,4.265,4,4.23,17950,0
+OVID.US,D,20181126,000000,4.25,4.25,4,4.08,31182,0
+OVID.US,D,20181127,000000,4.17,4.52,3.88,3.9,242555,0
+OVID.US,D,20181128,000000,3.95,4.1,3.52,4.06,431961,0
+OVID.US,D,20181129,000000,4.01,4.4,3.92,4.02,141600,0
+OVID.US,D,20181130,000000,3.99,4.39,3.9798,4.03,47983,0
+OVID.US,D,20181203,000000,4.11,4.17,4.05,4.07,54462,0
+OVID.US,D,20181204,000000,4.06,4.06,3.22,3.49,74541,0
+OVID.US,D,20181206,000000,3.47,3.725,3.36,3.4,74210,0
+OVID.US,D,20181207,000000,3.38,3.52,3.38,3.41,39828,0
+OVID.US,D,20181210,000000,3.4,3.55,3.29,3.32,22307,0
+OVID.US,D,20181211,000000,3.33,3.45,3.1,3.19,88581,0
+OVID.US,D,20181212,000000,3.21,3.35,3.05,3.07,340384,0
+OVID.US,D,20181213,000000,3.37,3.37,2.97,3.01,53998,0
+OVID.US,D,20181214,000000,3,3.14,2.97,3,35569,0
+OVID.US,D,20181217,000000,3.03,3.31,2.93,2.99,115824,0
+OVID.US,D,20181218,000000,3.05,3.05,2.93,2.93,43888,0
+OVID.US,D,20181219,000000,3.06,3.06,2.73,2.73,122239,0
+OVID.US,D,20181220,000000,2.74,2.8,2.64,2.66,90398,0
+OVID.US,D,20181221,000000,2.67,2.75,2.62,2.65,94586,0
+OVID.US,D,20181224,000000,2.61,2.7499,2.61,2.71,21475,0
+OVID.US,D,20181226,000000,2.75,3.09,2.585,2.64,76290,0
+OVID.US,D,20181227,000000,2.63,3.09,2.52,2.52,414411,0
+OVID.US,D,20181228,000000,2.5,2.6,2.49,2.49,156019,0
+OVID.US,D,20181231,000000,2.49,2.89,2.42,2.42,201160,0
+OVID.US,D,20190102,000000,2.34,2.76,2.34,2.7,43245,0
+OVID.US,D,20190103,000000,2.69,2.8899,2.65,2.65,16332,0
+OVID.US,D,20190104,000000,2.69,3.03,2.69,2.96,32579,0
+OVID.US,D,20190107,000000,2.94,3.04,2.94,3.03,6361,0
+OVID.US,D,20190108,000000,3.04,3.24,2.93,3.2,33462,0
+OVID.US,D,20190109,000000,3.1,3.2,3.035,3.1,22098,0
+OVID.US,D,20190110,000000,3.1,3.22,3.1,3.19,12632,0
+OVID.US,D,20190111,000000,3.14,3.54,3.07,3.45,65506,0
+OVID.US,D,20190114,000000,3.46,3.46,3.24,3.25,44207,0
+OVID.US,D,20190115,000000,3.2705,3.34,3.25,3.34,43305,0
+OVID.US,D,20190116,000000,3.34,3.44,3.34,3.42,21049,0
+OVID.US,D,20190117,000000,3.41,3.46,3.33,3.445,52252,0
+OVID.US,D,20190118,000000,3.46,3.59,3.43,3.555,87871,0
+OVID.US,D,20190122,000000,3.49,3.57,3.4,3.49,48963,0
+OVID.US,D,20190123,000000,3.305,3.37,3.205,3.31,43248,0
+OVID.US,D,20190124,000000,3.45,3.45,3.2,3.26,27528,0
+OVID.US,D,20190125,000000,3.55,3.55,3.2,3.27,9291,0
+OVID.US,D,20190128,000000,3.23,3.35,3.14,3.2,43266,0
+OVID.US,D,20190129,000000,3.18,3.37,3.1334,3.21,59466,0
+OVID.US,D,20190130,000000,3.23,3.23,3.08,3.19,34281,0
+OVID.US,D,20190131,000000,3.0762,3.24,2.82,2.83,509739,0
+OVID.US,D,20190201,000000,2.9999,3.14,2.97,3.04,49271,0
+OVID.US,D,20190204,000000,3,3.09,2.83,2.89,99150,0
+OVID.US,D,20190205,000000,2.87,2.94,2.5209,2.56,224580,0
+OVID.US,D,20190206,000000,2.7,2.81,2.59,2.63,37335,0
+OVID.US,D,20190207,000000,2.71,2.71,2.56,2.63,62277,0
+OVID.US,D,20190208,000000,2.63,2.76,2.55,2.59,19810,0
+OVID.US,D,20190211,000000,2.62,2.62,2.48,2.56,23198,0
+OVID.US,D,20190212,000000,2.59,2.62,2.51,2.62,27786,0
+OVID.US,D,20190213,000000,2.63,2.7,2.45,2.47,46366,0
+OVID.US,D,20190214,000000,2.47,2.71,2.3,2.3,50653,0
+OVID.US,D,20190215,000000,2.33,2.55,2.33,2.5,87056,0
+OVID.US,D,20190219,000000,2.51,2.81,2.4525,2.57,77641,0
+OVID.US,D,20190220,000000,1.85,1.9,1.72,1.85,3109433,0
+OVID.US,D,20190221,000000,1.87,1.9,1.77,1.81,757079,0
+OVID.US,D,20190222,000000,1.86,1.94,1.8,1.89,723534,0
+OVID.US,D,20190225,000000,1.92,1.94,1.85,1.93,438146,0
+OVID.US,D,20190226,000000,1.94,2.09,1.8665,2.05,533455,0
+OVID.US,D,20190227,000000,2.05,2.1,1.99,2.06,186034,0
+OVID.US,D,20190228,000000,2.07,2.1,2.01,2.06,195050,0
+OVID.US,D,20190301,000000,2.09,2.11,1.9915,2.03,779343,0
+OVID.US,D,20190304,000000,2.05,2.09,2,2.06,202670,0
+OVID.US,D,20190305,000000,2.08,2.09,1.99,2.03,238282,0
+OVID.US,D,20190306,000000,2.05,2.07,1.93,1.98,208563,0
+OVID.US,D,20190307,000000,1.99,2.04,1.95,1.99,73086,0
+OVID.US,D,20190308,000000,2,2.04,1.86,1.94,130473,0
+OVID.US,D,20190311,000000,1.96,2.01,1.89,1.94,88953,0
+OVID.US,D,20190312,000000,1.95,2.0502,1.95,2,276193,0
+OVID.US,D,20190313,000000,2,2.04,1.95,1.98,180524,0
+OVID.US,D,20190314,000000,1.97,2.01,1.92,1.92,184852,0
+OVID.US,D,20190315,000000,1.92,1.9739,1.83,1.91,321528,0
+OVID.US,D,20190318,000000,1.89,1.99,1.8,1.95,368941,0
+OVID.US,D,20190319,000000,1.95,2,1.93,1.97,52125,0
+OVID.US,D,20190320,000000,2,2,1.86,1.9,144087,0
+OVID.US,D,20190321,000000,1.9,1.99,1.89,1.95,101889,0
+OVID.US,D,20190322,000000,1.94,1.96,1.83,1.89,134305,0
+OVID.US,D,20190325,000000,1.9,1.9,1.8,1.87,85397,0
+OVID.US,D,20190326,000000,1.88,1.88,1.77,1.78,129926,0
+OVID.US,D,20190327,000000,1.79,1.84,1.7,1.82,186337,0
+OVID.US,D,20190328,000000,1.79,1.8999,1.7718,1.8,60566,0
+OVID.US,D,20190329,000000,1.82,1.8813,1.77,1.77,73300,0
+OVID.US,D,20190401,000000,1.8,1.83,1.74,1.76,104191,0
+OVID.US,D,20190402,000000,2.13,2.2,1.91,1.94,2686107,0
+OVID.US,D,20190403,000000,1.92,1.9499,1.8,1.92,438184,0
+OVID.US,D,20190404,000000,1.94,1.97,1.83,1.86,545247,0
+OVID.US,D,20190405,000000,1.86,1.88,1.8,1.86,202519,0
+OVID.US,D,20190408,000000,1.89,1.8909,1.8,1.88,276856,0
+OVID.US,D,20190409,000000,1.91,2,1.86,1.87,736492,0
+OVID.US,D,20190410,000000,1.87,1.9299,1.82,1.85,243770,0
+OVID.US,D,20190411,000000,1.87,2.06,1.82,1.84,1082700,0
+OVID.US,D,20190412,000000,1.84,1.88,1.75,1.83,494019,0
+OVID.US,D,20190415,000000,1.82,1.86,1.66,1.83,667741,0
+OVID.US,D,20190416,000000,1.83,1.87,1.77,1.83,278501,0
+OVID.US,D,20190417,000000,1.85,1.9105,1.75,1.79,1267765,0
+OVID.US,D,20190418,000000,1.78,1.82,1.7,1.77,401832,0
+OVID.US,D,20190422,000000,1.8,1.88,1.76,1.8,664412,0
+OVID.US,D,20190423,000000,1.83,1.98,1.83,1.96,1675684,0
+OVID.US,D,20190424,000000,1.98,1.98,1.88,1.95,416700,0
+OVID.US,D,20190425,000000,1.96,1.96,1.9,1.95,216615,0
+OVID.US,D,20190426,000000,1.95,1.95,1.89,1.93,213540,0
+OVID.US,D,20190429,000000,1.95,2.12,1.9413,2.05,1115260,0
+OVID.US,D,20190430,000000,2.07,2.13,1.9,2.04,1067360,0
+OVID.US,D,20190501,000000,2.04,2.04,1.75,1.85,1418607,0
+OVID.US,D,20190502,000000,1.87,1.8799,1.72,1.79,521320,0
+OVID.US,D,20190503,000000,1.82,1.839,1.75,1.83,450980,0
+OVID.US,D,20190506,000000,2,2.25,1.96,2.14,8717783,0
+OVID.US,D,20190507,000000,2.05,2.08,1.8,1.89,2106518,0
+OVID.US,D,20190508,000000,1.89,1.89,1.79,1.84,717447,0
+OVID.US,D,20190509,000000,1.84,1.84,1.68,1.71,810415,0
+OVID.US,D,20190510,000000,1.7,1.73,1.64,1.71,517616,0
+OVID.US,D,20190513,000000,1.73,1.75,1.63,1.66,329935,0
+OVID.US,D,20190514,000000,1.68,1.6891,1.56,1.66,550545,0
+OVID.US,D,20190515,000000,1.66,1.77,1.61,1.74,272601,0
+OVID.US,D,20190516,000000,1.73,1.78,1.67,1.75,392751,0
+OVID.US,D,20190517,000000,1.75,1.79,1.72,1.75,227008,0
+OVID.US,D,20190520,000000,1.75,1.76,1.6836,1.73,123780,0
+OVID.US,D,20190521,000000,1.72,1.76,1.695,1.72,144562,0
+OVID.US,D,20190522,000000,1.71,1.72,1.64,1.64,239204,0
+OVID.US,D,20190523,000000,1.61,1.67,1.6,1.65,201339,0
+OVID.US,D,20190524,000000,1.67,1.77,1.66,1.7,198726,0
+OVID.US,D,20190528,000000,1.71,1.73,1.6,1.61,169611,0
+OVID.US,D,20190529,000000,1.62,1.7,1.55,1.69,244717,0
+OVID.US,D,20190530,000000,1.7,1.7,1.58,1.59,132844,0
+OVID.US,D,20190531,000000,1.58,1.61,1.5522,1.6,155149,0
+OVID.US,D,20190603,000000,1.62,1.685,1.5755,1.68,250011,0
+OVID.US,D,20190604,000000,1.7,1.7,1.63,1.68,124218,0
+OVID.US,D,20190605,000000,1.69,1.69,1.6,1.6,103030,0
+OVID.US,D,20190606,000000,1.63,1.65,1.53,1.61,121243,0
+OVID.US,D,20190607,000000,1.6,1.61,1.555,1.6,164051,0
+OVID.US,D,20190610,000000,1.62,1.675,1.58,1.65,142704,0
+OVID.US,D,20190611,000000,1.66,1.68,1.601,1.64,56627,0
+OVID.US,D,20190612,000000,1.62,1.67,1.53,1.64,163857,0
+OVID.US,D,20190613,000000,1.66,1.76,1.5911,1.74,167889,0
+OVID.US,D,20190614,000000,1.75,1.78,1.6894,1.77,132770,0
+OVID.US,D,20190617,000000,1.78,1.79,1.67,1.69,138168,0
+OVID.US,D,20190618,000000,1.75,1.95,1.75,1.93,452134,0
+OVID.US,D,20190619,000000,1.91,1.91,1.75,1.78,294647,0
+OVID.US,D,20190620,000000,1.78,1.95,1.76,1.88,270926,0
+OVID.US,D,20190621,000000,1.83,1.83,1.75,1.81,164349,0
+OVID.US,D,20190624,000000,1.84,1.84,1.71,1.76,153346,0
+OVID.US,D,20190625,000000,1.78,1.83,1.7401,1.82,98528,0
+OVID.US,D,20190626,000000,1.83,1.91,1.775,1.78,171294,0
+OVID.US,D,20190627,000000,1.85,1.87,1.78,1.84,252276,0
+OVID.US,D,20190628,000000,1.88,1.88,1.77,1.85,1484081,0
+OVID.US,D,20190701,000000,1.91,2.39,1.9,2.31,1278908,0
+OVID.US,D,20190702,000000,2.37,2.8,2.35,2.52,4256784,0
+OVID.US,D,20190703,000000,2.41,2.6,2.08,2.59,589908,0
+OVID.US,D,20190705,000000,2.6,2.76,2.55,2.71,545214,0
+OVID.US,D,20190708,000000,2.72,2.84,2.59,2.71,418275,0
+OVID.US,D,20190709,000000,2.67,2.78,2.6402,2.71,166611,0
+OVID.US,D,20190710,000000,2.75,2.83,2.7,2.8,391209,0
+OVID.US,D,20190711,000000,2.79,2.95,2.76,2.77,496138,0
+OVID.US,D,20190712,000000,2.77,2.78,2.56,2.56,264901,0
+OVID.US,D,20190715,000000,2.59,2.65,2.51,2.57,158936,0
+OVID.US,D,20190716,000000,2.57,2.6,2.37,2.37,216446,0
+OVID.US,D,20190717,000000,2.33,2.39,2.2,2.24,267738,0
+OVID.US,D,20190718,000000,2.23,2.48,2.23,2.44,259088,0
+OVID.US,D,20190719,000000,2.48,2.4974,2.35,2.35,108192,0
+OVID.US,D,20190722,000000,2.37,2.3761,2.16,2.2,194616,0
+OVID.US,D,20190723,000000,2.22,2.2491,2.11,2.17,157919,0
+OVID.US,D,20190724,000000,2.16,2.2588,2.12,2.2,190226,0
+OVID.US,D,20190725,000000,2.21,2.21,2.05,2.11,206856,0
+OVID.US,D,20190726,000000,2.1,2.16,2.0878,2.12,96905,0
+OVID.US,D,20190729,000000,2.09,2.13,2.035,2.09,118841,0
+OVID.US,D,20190730,000000,2.1,2.12,2.06,2.1,101843,0
+OVID.US,D,20190731,000000,2.11,2.2,2.04,2.04,176722,0
+OVID.US,D,20190801,000000,2.05,2.1197,2.04,2.06,100065,0
+OVID.US,D,20190802,000000,2.05,2.0833,2,2,133492,0
+OVID.US,D,20190805,000000,1.94,1.96,1.75,1.91,216318,0
+OVID.US,D,20190806,000000,1.92,2,1.85,1.94,104323,0
+OVID.US,D,20190807,000000,1.93,1.96,1.88,1.91,52289,0
+OVID.US,D,20190808,000000,1.93,1.96,1.88,1.9,122880,0
+OVID.US,D,20190809,000000,1.91,1.94,1.85,1.88,75151,0
+OVID.US,D,20190812,000000,1.89,1.89,1.82,1.84,43299,0
+OVID.US,D,20190813,000000,1.83,2,1.83,1.98,80840,0
+OVID.US,D,20190814,000000,1.93,2,1.86,1.87,63780,0
+OVID.US,D,20190815,000000,1.88,2.07,1.85,1.86,222194,0
+OVID.US,D,20190816,000000,1.881,1.99,1.8614,1.93,100750,0
+OVID.US,D,20190819,000000,1.98,2.2,1.98,2.12,101216,0
+OVID.US,D,20190820,000000,2.0715,2.23,2.0715,2.15,49432,0
+OVID.US,D,20190821,000000,2.17,2.17,2.12,2.16,16902,0
+OVID.US,D,20190822,000000,2.16,2.26,2.02,2.04,163425,0
+OVID.US,D,20190823,000000,2.03,2.11,1.91,1.92,59711,0
+OVID.US,D,20190826,000000,1.97,2.02,1.94,1.95,598090,0
+OVID.US,D,20190827,000000,2,2.05,1.85,1.88,46098,0
+OVID.US,D,20190828,000000,1.89,1.9,1.76,1.79,191172,0
+OVID.US,D,20190829,000000,1.85,1.9,1.76,1.8,105248,0
+OVID.US,D,20190830,000000,1.81,1.82,1.76,1.77,120116,0
+OVID.US,D,20190903,000000,1.77,1.84,1.74,1.76,64338,0
+OVID.US,D,20190904,000000,2,2.25,1.82,1.99,1053410,0
+OVID.US,D,20190905,000000,1.99,2,1.8401,1.91,266432,0
+OVID.US,D,20190906,000000,1.96,2.22,1.8762,2.17,266269,0
+OVID.US,D,20190909,000000,2.1896,2.23,2.1,2.14,117058,0
+OVID.US,D,20190910,000000,2.11,2.56,2.09,2.38,357663,0
+OVID.US,D,20190911,000000,2.42,2.7,2.3423,2.53,498634,0
+OVID.US,D,20190912,000000,2.63,2.69,2.35,2.47,172819,0
+OVID.US,D,20190913,000000,2.47,2.59,2.37,2.38,116700,0
+OVID.US,D,20190916,000000,2.41,2.49,2.368,2.49,78960,0
+OVID.US,D,20190917,000000,2.48,2.48,2.33,2.36,97912,0
+OVID.US,D,20190918,000000,2.36,2.36,2.26,2.26,118312,0
+OVID.US,D,20190919,000000,2.26,2.2804,2.17,2.25,93746,0
+OVID.US,D,20190920,000000,2.24,2.29,2.18,2.24,351267,0
+OVID.US,D,20190923,000000,2.3,2.5,2.3,2.47,199368,0
+OVID.US,D,20190924,000000,2.6,3.48,2.6,3.1,8259734,0
+OVID.US,D,20190925,000000,3.05,3.59,2.893,3.51,3084603,0
+OVID.US,D,20190926,000000,3.45,3.97,3.24,3.37,2516596,0
+OVID.US,D,20190927,000000,3.28,3.2988,3.03,3.09,778732,0
+OVID.US,D,20190930,000000,3.1,3.27,3.06,3.24,247625,0
+OVID.US,D,20191001,000000,3.25,3.3518,3.08,3.17,153644,0
+OVID.US,D,20191002,000000,3.11,3.16,2.96,3.13,311295,0
+OVID.US,D,20191003,000000,3.1,3.3,3.05,3.27,355402,0
+OVID.US,D,20191004,000000,2.4,2.47,2.35,2.395,4450814,0
+OVID.US,D,20191007,000000,2.35,2.44,2.3301,2.4,478404,0
+OVID.US,D,20191008,000000,2.38,2.455,2.32,2.44,539399,0
+OVID.US,D,20191009,000000,2.43,2.43,2.13,2.19,595327,0
+OVID.US,D,20191010,000000,2.19,2.27,2.12,2.13,265913,0
+OVID.US,D,20191011,000000,2.2,2.3,2.09,2.29,415867,0
+OVID.US,D,20191014,000000,2.26,2.45,2.26,2.4,455545,0
+OVID.US,D,20191015,000000,2.42,2.47,2.38,2.39,351507,0
+OVID.US,D,20191016,000000,2.38,2.428,2.33,2.37,217729,0
+OVID.US,D,20191017,000000,2.37,2.45,2.37,2.39,172446,0
+OVID.US,D,20191018,000000,2.4,2.44,2.3,2.31,161873,0
+OVID.US,D,20191021,000000,2.32,2.32,2.13,2.15,300327,0
+OVID.US,D,20191022,000000,2.18,2.27,2.16,2.23,255232,0
+OVID.US,D,20191023,000000,2.23,2.26,2.1718,2.18,243288,0
+OVID.US,D,20191024,000000,2.15,2.22,2.07,2.08,254219,0
+OVID.US,D,20191025,000000,2.09,2.21,2.09,2.1,498641,0
+OVID.US,D,20191028,000000,2.1013,2.26,2.1,2.24,348712,0
+OVID.US,D,20191029,000000,2.24,2.28,2.2056,2.23,291687,0
+OVID.US,D,20191030,000000,2.24,2.27,2.19,2.25,183448,0
+OVID.US,D,20191031,000000,2.28,2.34,2.22,2.31,684450,0
+OVID.US,D,20191101,000000,2.35,2.54,2.33,2.46,595416,0
+OVID.US,D,20191104,000000,2.48,2.9,2.47,2.83,711130,0
+OVID.US,D,20191105,000000,2.84,2.87,2.53,2.72,477986,0
+OVID.US,D,20191106,000000,2.76,2.79,2.6,2.61,210820,0
+OVID.US,D,20191107,000000,2.62,2.6802,2.6,2.6,220504,0
+OVID.US,D,20191108,000000,2.6,2.69,2.5,2.55,4374554,0
+OVID.US,D,20191111,000000,2.55,2.65,2.52,2.56,424553,0
+OVID.US,D,20191112,000000,2.52,2.52,2.35,2.47,410514,0
+OVID.US,D,20191113,000000,2.47,2.52,2.4,2.43,297918,0
+OVID.US,D,20191114,000000,2.46,2.59,2.44,2.54,420619,0
+OVID.US,D,20191115,000000,2.55,2.66,2.512,2.59,334087,0
+OVID.US,D,20191118,000000,2.6,2.77,2.54,2.76,314779,0
+OVID.US,D,20191119,000000,2.78,3,2.775,2.89,722991,0
+OVID.US,D,20191120,000000,2.93,2.99,2.67,2.71,444851,0
+OVID.US,D,20191121,000000,2.71,2.85,2.62,2.68,241599,0
+OVID.US,D,20191122,000000,2.72,2.9,2.72,2.8,436457,0
+OVID.US,D,20191125,000000,2.8,3.13,2.8,3.05,390016,0
+OVID.US,D,20191126,000000,3.06,3.19,2.98,3.12,456127,0
+OVID.US,D,20191127,000000,3.13,3.895,3.04,3.74,1378130,0
+OVID.US,D,20191129,000000,3.81,4.4,3.77,4.26,1209300,0
+OVID.US,D,20191202,000000,4.28,4.4447,3.89,4.23,1553015,0
+OVID.US,D,20191203,000000,4.1,4.2,3.85,4.01,783438,0
+OVID.US,D,20191204,000000,4.03,4.14,3.96,4.02,546711,0
+OVID.US,D,20191205,000000,4.06,4.08,3.59,3.99,772468,0
+OVID.US,D,20191206,000000,4.05,4.15,3.98,4.01,387195,0
+OVID.US,D,20191209,000000,4.05,4.12,4,4.03,363267,0
+OVID.US,D,20191210,000000,4.04,4.435,4.03,4.32,917002,0
+OVID.US,D,20191211,000000,4.32,4.33,4,4.15,583705,0
+OVID.US,D,20191212,000000,4.19,4.23,4.07,4.1,573484,0
+OVID.US,D,20191213,000000,4.09,4.17,3.97,4.03,573907,0
+OVID.US,D,20191216,000000,4.03,4.2,3.99,4.15,644189,0
+OVID.US,D,20191217,000000,4.15,4.65,4.06,4.45,1679921,0
+OVID.US,D,20191218,000000,4.51,4.54,4.28,4.42,878615,0
+OVID.US,D,20191219,000000,4.48,4.56,4.25,4.37,763053,0
+OVID.US,D,20191220,000000,4.37,4.52,4.22,4.52,751264,0
+OVID.US,D,20191223,000000,4.53,4.79,4.47,4.79,4306079,0
+OVID.US,D,20191224,000000,4.8,5.2,4.79,5.06,1039575,0
+OVID.US,D,20191226,000000,5.09,5.24,4.86,4.92,1201156,0
+OVID.US,D,20191227,000000,4.95,5.03,4.5,4.61,1062498,0
+OVID.US,D,20191230,000000,4.65,4.68,4.32,4.36,694759,0
+OVID.US,D,20191231,000000,4.34,4.45,4.02,4.15,1265870,0
+OVID.US,D,20200102,000000,4.22,4.3,4.01,4.1,770367,0
+OVID.US,D,20200103,000000,4.06,4.18,3.86,3.88,843006,0
+OVID.US,D,20200106,000000,3.89,4,3.68,3.92,874426,0
+OVID.US,D,20200107,000000,4.01,4.17,3.96,4.12,510105,0
+OVID.US,D,20200108,000000,4.12,4.17,3.99,4.03,368728,0
+OVID.US,D,20200109,000000,4.11,4.23,4.01,4.05,361707,0
+OVID.US,D,20200110,000000,4.05,4.05,3.84,3.85,480602,0
+OVID.US,D,20200113,000000,3.87,3.91,3.46,3.49,859074,0
+OVID.US,D,20200114,000000,3.55,3.72,3.345,3.6,540770,0
+OVID.US,D,20200115,000000,3.63,3.78,3.54,3.63,468531,0
+OVID.US,D,20200116,000000,3.76,4.02,3.73,3.9,668249,0
+OVID.US,D,20200117,000000,3.96,4.05,3.84,3.96,484572,0
+OVID.US,D,20200121,000000,4,4,3.77,3.85,577310,0
+OVID.US,D,20200122,000000,3.9,3.9,3.68,3.86,538841,0
+OVID.US,D,20200123,000000,3.85,3.85,3.6237,3.65,248492,0
+OVID.US,D,20200124,000000,3.65,3.65,3.5,3.55,363837,0
+OVID.US,D,20200127,000000,3.46,3.52,3.28,3.43,380785,0
+OVID.US,D,20200128,000000,3.48,3.585,3.29,3.38,423669,0
+OVID.US,D,20200129,000000,3.43,3.59,3.35,3.59,388055,0
+OVID.US,D,20200130,000000,3.53,3.63,3.3702,3.43,497811,0
+OVID.US,D,20200131,000000,3.4,3.71,3.39,3.6,752343,0
+OVID.US,D,20200203,000000,3.66,3.7099,3.54,3.64,260027,0
+OVID.US,D,20200204,000000,3.59,3.69,3.51,3.65,414629,0
+OVID.US,D,20200205,000000,3.65,4.05,3.62,3.99,692191,0
+OVID.US,D,20200206,000000,3.97,4.01,3.75,3.94,446978,0
+OVID.US,D,20200207,000000,3.92,3.95,3.75,3.83,342837,0
+OVID.US,D,20200210,000000,3.84,3.93,3.75,3.79,305383,0
+OVID.US,D,20200211,000000,3.81,3.99,3.745,3.97,354171,0
+OVID.US,D,20200212,000000,3.99,4.48,3.99,4.35,841871,0
+OVID.US,D,20200213,000000,4.3,4.38,4.02,4.13,624947,0
+OVID.US,D,20200214,000000,4.11,4.15,3.785,3.82,723662,0
+OVID.US,D,20200218,000000,3.84,3.97,3.71,3.79,710040,0
+OVID.US,D,20200219,000000,3.81,3.84,3.5,3.62,815261,0
+OVID.US,D,20200220,000000,3.58,3.67,3.55,3.65,694432,0
+OVID.US,D,20200221,000000,3.62,3.65,3.51,3.54,351331,0
+OVID.US,D,20200224,000000,3.43,3.5,3.37,3.46,653324,0
+OVID.US,D,20200225,000000,3.45,3.51,3.24,3.26,1248250,0
+OVID.US,D,20200226,000000,3.28,3.33,3.07,3.23,604425,0
+OVID.US,D,20200227,000000,3.11,3.33,3.0152,3.12,502574,0
+OVID.US,D,20200228,000000,3,3.28,2.92,3.28,602167,0
+OVID.US,D,20200302,000000,3.399,3.399,3.06,3.33,776716,0
+OVID.US,D,20200303,000000,3.39,3.4198,3.15,3.18,516472,0
+OVID.US,D,20200304,000000,3.26,3.5599,3.24,3.53,658163,0
+OVID.US,D,20200305,000000,3.52,3.64,3.36,3.5,498015,0
+OVID.US,D,20200306,000000,3.5,3.5626,3.115,3.16,617944,0
+OVID.US,D,20200309,000000,2.96,3.0261,2.84,2.92,458996,0
+OVID.US,D,20200310,000000,3.04,3.15,2.83,3.08,556391,0
+OVID.US,D,20200311,000000,3.08,3.15,2.51,2.68,1058768,0
+OVID.US,D,20200312,000000,2.37,2.47,1.9138,2.25,1160405,0
+OVID.US,D,20200313,000000,2.4,2.43,2.05,2.25,720062,0
+OVID.US,D,20200316,000000,2.15,2.19,1.8,2.11,765581,0
+OVID.US,D,20200317,000000,2.18,2.69,2.04,2.38,872877,0
+OVID.US,D,20200318,000000,2.27,2.4108,1.9,2.03,916095,0
+OVID.US,D,20200319,000000,2.02,2.3,1.92,2.16,661659,0
+OVID.US,D,20200320,000000,2.17,2.45,2.17,2.29,648579,0
+OVID.US,D,20200323,000000,2.26,2.52,2.23,2.42,456738,0
+OVID.US,D,20200324,000000,2.54,2.67,2.425,2.52,1301999,0
+OVID.US,D,20200325,000000,2.54,2.86,2.54,2.61,468468,0
+OVID.US,D,20200326,000000,2.61,2.98,2.61,2.85,558037,0
+OVID.US,D,20200327,000000,2.84,3.07,2.72,2.89,735735,0
+OVID.US,D,20200330,000000,3.01,3.09,2.46,2.88,598594,0
+OVID.US,D,20200331,000000,2.83,2.98,2.8,2.98,247524,0
+OVID.US,D,20200401,000000,2.98,2.98,2.66,2.67,246832,0
+OVID.US,D,20200402,000000,2.67,2.915,2.64,2.88,196499,0
+OVID.US,D,20200403,000000,2.88,2.94,2.62,2.77,212322,0
+OVID.US,D,20200406,000000,2.86,2.98,2.77,2.86,293909,0
+OVID.US,D,20200407,000000,2.91,3,2.73,2.79,238869,0
+OVID.US,D,20200408,000000,2.85,2.92,2.77,2.83,270354,0
+OVID.US,D,20200409,000000,2.93,3.0401,2.81,2.84,458918,0
+OVID.US,D,20200413,000000,2.94,3.3399,2.91,3.15,577073,0
+OVID.US,D,20200414,000000,3.25,3.6299,3.21,3.48,879204,0
+OVID.US,D,20200415,000000,3.54,3.63,3.2,3.39,459625,0
+OVID.US,D,20200416,000000,3.39,3.5,3.31,3.47,288992,0
+OVID.US,D,20200417,000000,3.6,3.62,3.37,3.4,323792,0
+OVID.US,D,20200420,000000,3.44,3.6,3.41,3.46,436209,0
+OVID.US,D,20200421,000000,3.49,3.51,3.13,3.18,448609,0
+OVID.US,D,20200422,000000,3.3,3.41,3.2125,3.4,225528,0
+OVID.US,D,20200423,000000,3.48,3.5,3.29,3.36,231047,0
+OVID.US,D,20200424,000000,3.41,3.5,3.35,3.41,212579,0
+OVID.US,D,20200427,000000,3.5,4.05,3.46,3.61,1269917,0
+OVID.US,D,20200428,000000,3.84,3.86,3.52,3.67,394189,0
+OVID.US,D,20200429,000000,3.79,3.98,3.7,3.82,525243,0
+OVID.US,D,20200430,000000,3.94,4.09,3.625,3.64,617160,0
+OVID.US,D,20200501,000000,3.66,3.72,3.25,3.32,475963,0
+OVID.US,D,20200504,000000,3.4,3.75,3.33,3.51,621707,0
+OVID.US,D,20200505,000000,3.65,3.78,3.62,3.66,414312,0
+OVID.US,D,20200506,000000,3.72,3.77,3.63,3.68,329072,0
+OVID.US,D,20200507,000000,3.77,3.9399,3.35,3.52,1703265,0
+OVID.US,D,20200508,000000,3.65,3.745,3.56,3.67,785883,0
+OVID.US,D,20200511,000000,3.66,4.1854,3.66,3.94,1365419,0
+OVID.US,D,20200512,000000,4,4.205,3.9575,4.07,976480,0
+OVID.US,D,20200513,000000,4.21,4.48,3.87,4.18,871848,0
+OVID.US,D,20200514,000000,4.2,4.34,3.99,4.11,443277,0
+OVID.US,D,20200515,000000,4.05,4.25,3.9539,4.11,517037,0
+OVID.US,D,20200518,000000,4.18,4.35,4.12,4.17,555949,0
+OVID.US,D,20200519,000000,4.14,4.58,4.14,4.44,790100,0
+OVID.US,D,20200520,000000,4.5,4.77,4.5,4.75,689906,0
+OVID.US,D,20200521,000000,4.8,5.83,4.8,5.09,2586786,0
+OVID.US,D,20200522,000000,5.15,6.11,5.15,5.85,2481437,0
+OVID.US,D,20200526,000000,6.19,7.21,6.19,6.69,4543404,0
+OVID.US,D,20200527,000000,6.77,6.84,5.01,5.73,3710008,0
+OVID.US,D,20200528,000000,5.99,6,5.15,5.255,1296772,0
+OVID.US,D,20200529,000000,5.41,5.74,5.2313,5.35,941471,0
+OVID.US,D,20200601,000000,5.4,5.48,5.2,5.34,1072573,0
+OVID.US,D,20200602,000000,5.34,5.65,5.26,5.53,1219467,0
+OVID.US,D,20200603,000000,5.66,5.69,5.21,5.31,1050278,0
+OVID.US,D,20200604,000000,5.2,5.5974,5.18,5.44,987385,0
+OVID.US,D,20200605,000000,5.6,5.8,5.27,5.29,1376789,0
+OVID.US,D,20200608,000000,5.35,5.52,5.26,5.44,752023,0
+OVID.US,D,20200609,000000,5.41,5.43,5.16,5.36,580103,0
+OVID.US,D,20200610,000000,5.37,5.575,5.29,5.48,568677,0
+OVID.US,D,20200611,000000,5.29,5.39,4.82,4.83,1281997,0
+OVID.US,D,20200612,000000,5.11,5.45,5.06,5.25,824609,0
+OVID.US,D,20200615,000000,5.12,5.67,5.0701,5.67,960635,0
+OVID.US,D,20200616,000000,5.74,5.76,5.35,5.475,971251,0
+OVID.US,D,20200617,000000,5.48,5.533,5.28,5.43,518065,0
+OVID.US,D,20200618,000000,5.75,7.8,5.7201,7.37,13272923,0
+OVID.US,D,20200619,000000,8.81,9.4,7.09,7.4,8845396,0
+OVID.US,D,20200622,000000,7.15,7.55,6.6,7.27,2855561,0
+OVID.US,D,20200623,000000,7.02,7.46,6.9,7.04,1521957,0
+OVID.US,D,20200624,000000,7.02,8.04,6.94,7.91,2643817,0
+OVID.US,D,20200625,000000,7.75,8.26,7.1,7.89,2504068,0
+OVID.US,D,20200626,000000,7.86,8.0999,7.52,7.71,6583213,0
+OVID.US,D,20200629,000000,7.66,8.0193,7.44,7.68,1104798,0
+OVID.US,D,20200630,000000,7.62,7.88,7.17,7.37,2418509,0
+OVID.US,D,20200701,000000,7.4,7.48,7.0301,7.31,1281948,0
+OVID.US,D,20200702,000000,7.55,7.57,7.04,7.19,814364,0
+OVID.US,D,20200706,000000,7.27,7.28,6.92,7.15,653137,0
+OVID.US,D,20200707,000000,7.07,7.6,7.0101,7.46,938451,0
+OVID.US,D,20200708,000000,7.5,7.87,7.38,7.83,847248,0
+OVID.US,D,20200709,000000,7.89,8.21,7.66,7.81,730306,0
+OVID.US,D,20200710,000000,7.78,7.92,7.41,7.47,594067,0
+OVID.US,D,20200713,000000,7.66,8.2,6.95,7,2008841,0
+OVID.US,D,20200714,000000,7.18,7.39,6.97,7.39,1017895,0
+OVID.US,D,20200715,000000,7.58,7.6,7.08,7.35,782012,0
+OVID.US,D,20200716,000000,7.25,7.33,7.05,7.21,576164,0
+OVID.US,D,20200717,000000,7.21,7.41,7.1,7.27,644267,0
+OVID.US,D,20200720,000000,7.27,7.46,7.23,7.38,478150,0
+OVID.US,D,20200721,000000,7.33,7.44,7.15,7.2,711560,0
+OVID.US,D,20200722,000000,7.26,7.26,6.98,7.07,625637,0
+OVID.US,D,20200723,000000,7.08,7.27,6.81,6.88,702085,0
+OVID.US,D,20200724,000000,6.75,6.8299,6.4,6.62,629006,0
+OVID.US,D,20200727,000000,6.77,6.94,6.64,6.81,410428,0
+OVID.US,D,20200728,000000,6.75,6.78,6.41,6.42,438757,0
+OVID.US,D,20200729,000000,6.46,6.58,6.04,6.32,851242,0
+OVID.US,D,20200730,000000,6.12,6.66,6.09,6.6,689973,0
+OVID.US,D,20200731,000000,6.62,6.65,6.27,6.45,507833,0
+OVID.US,D,20200803,000000,6.56,6.8,6.41,6.77,514102,0
+OVID.US,D,20200804,000000,6.75,6.885,6.53,6.85,386415,0
+OVID.US,D,20200805,000000,6.96,7.15,6.77,7.08,505242,0
+OVID.US,D,20200806,000000,7.07,7.14,6.81,6.93,423563,0
+OVID.US,D,20200807,000000,6.9,7.3,6.8105,7.19,574417,0
+OVID.US,D,20200810,000000,7.22,7.445,6.76,7.14,896575,0
+OVID.US,D,20200811,000000,7.1,7.42,6.76,7.02,507388,0
+OVID.US,D,20200812,000000,7.06,7.76,6.9997,7.645,1193237,0
+OVID.US,D,20200813,000000,7.64,7.75,7.27,7.57,613473,0
+OVID.US,D,20200814,000000,7.56,7.73,7.35,7.5,581766,0
+OVID.US,D,20200817,000000,7.52,8.17,7.41,8,846868,0
+OVID.US,D,20200818,000000,8,8.14,7.74,8.1,686464,0
+OVID.US,D,20200819,000000,8.05,8.37,7.87,8.24,562372,0
+OVID.US,D,20200820,000000,8.16,8.3398,7.83,7.91,577443,0
+OVID.US,D,20200821,000000,7.99,7.99,7.5393,7.655,680698,0
+OVID.US,D,20200824,000000,7.71,7.74,6.33,6.37,1431883,0
+OVID.US,D,20200825,000000,7.86,7.89,6.1,6.335,13667453,0
+OVID.US,D,20200826,000000,6.3,6.33,5.66,6.06,5181525,0
+OVID.US,D,20200827,000000,6.08,6.15,5.61,5.69,2267393,0
+OVID.US,D,20200828,000000,5.7,6.05,5.51,5.84,2185592,0
+OVID.US,D,20200831,000000,6.06,6.07,5.63,5.74,1230822,0
+OVID.US,D,20200901,000000,5.71,5.8,5.3101,5.39,1173364,0
+OVID.US,D,20200902,000000,5.48,5.87,5.41,5.69,952853,0
+OVID.US,D,20200903,000000,5.59,5.69,5.33,5.45,614968,0
+OVID.US,D,20200904,000000,5.41,5.6,5.03,5.48,984670,0
+OVID.US,D,20200908,000000,5.48,5.68,5.29,5.5,565825,0
+OVID.US,D,20200909,000000,5.55,5.75,5.49,5.72,476911,0
+OVID.US,D,20200910,000000,5.72,5.92,5.66,5.67,460549,0
+OVID.US,D,20200911,000000,5.76,5.93,5.63,5.71,564370,0
+OVID.US,D,20200914,000000,5.8,6.28,5.8,6.235,895406,0
+OVID.US,D,20200915,000000,6.36,6.639,6.21,6.41,885758,0
+OVID.US,D,20200916,000000,6.45,6.8,6.33,6.62,583470,0
+OVID.US,D,20200917,000000,6.51,6.72,6.41,6.69,440195,0
+OVID.US,D,20200918,000000,6.74,6.9,6.55,6.69,700452,0
+OVID.US,D,20200921,000000,6.55,6.58,6.11,6.16,615396,0
+OVID.US,D,20200922,000000,6.21,6.2622,5.86,6.15,465103,0
+OVID.US,D,20200923,000000,6.23,6.25,5.79,5.8,583835,0
+OVID.US,D,20200924,000000,5.7,5.79,5.42,5.6,672361,0
+OVID.US,D,20200925,000000,5.6,5.88,5.56,5.825,426848,0
+OVID.US,D,20200928,000000,5.9,5.925,5.63,5.89,423848,0
+OVID.US,D,20200929,000000,5.81,6.04,5.73,5.98,324695,0
+OVID.US,D,20200930,000000,6.05,6.05,5.61,5.74,1623686,0
+OVID.US,D,20201001,000000,5.84,6.275,5.75,6.05,1060040,0
+OVID.US,D,20201002,000000,5.85,5.99,5.76,5.76,595269,0
+OVID.US,D,20201005,000000,5.89,6.1055,5.78,6.07,561732,0
+OVID.US,D,20201006,000000,6.1,6.24,5.98,5.99,341004,0
+OVID.US,D,20201007,000000,6.02,6.22,6.02,6.17,663390,0
+OVID.US,D,20201008,000000,6.15,6.26,5.81,5.83,584028,0
+OVID.US,D,20201009,000000,5.83,5.89,5.6,5.65,576282,0
+OVID.US,D,20201012,000000,5.74,5.78,5.46,5.54,785824,0
+OVID.US,D,20201013,000000,5.51,5.82,5.51,5.75,568246,0
+OVID.US,D,20201014,000000,5.82,5.8607,5.58,5.69,467533,0
+OVID.US,D,20201015,000000,5.6,5.75,5.46,5.69,302450,0
+OVID.US,D,20201016,000000,5.66,5.7,5.42,5.52,714417,0
+OVID.US,D,20201019,000000,5.55,5.6793,5.46,5.5,324979,0
+OVID.US,D,20201020,000000,5.53,5.64,5.3,5.36,356006,0
+OVID.US,D,20201021,000000,5.34,5.39,5.19,5.23,338061,0
+OVID.US,D,20201022,000000,5.27,5.42,5.23,5.37,336792,0
+OVID.US,D,20201023,000000,5.37,5.43,5.25,5.34,473409,0
+OVID.US,D,20201026,000000,5.32,5.48,5.15,5.31,789341,0
+OVID.US,D,20201027,000000,5.29,5.69,5.23,5.61,453335,0
+OVID.US,D,20201028,000000,5.43,5.45,5.04,5.16,562262,0
+OVID.US,D,20201029,000000,5.13,5.27,5.02,5.25,330379,0
+OVID.US,D,20201030,000000,5.25,5.25,5.04,5.11,372441,0
+OVID.US,D,20201102,000000,5.13,5.21,4.82,4.94,543711,0
+OVID.US,D,20201103,000000,5.02,5.24,4.93,5.15,623115,0
+OVID.US,D,20201104,000000,5.18,5.48,5.04,5.37,895597,0
+OVID.US,D,20201105,000000,5.4,5.4,5.05,5.31,742256,0
+OVID.US,D,20201106,000000,5.26,5.3,4.955,4.98,668917,0
+OVID.US,D,20201109,000000,5.23,5.46,4.9,5.11,617001,0
+OVID.US,D,20201110,000000,5.2,5.24,4.94,5.15,455319,0
+OVID.US,D,20201111,000000,5.16,5.2499,4.95,5.08,725908,0
+OVID.US,D,20201112,000000,5.15,5.53,5.15,5.42,601024,0
+OVID.US,D,20201113,000000,5.55,6.4307,5.52,6.04,1629563,0
+OVID.US,D,20201116,000000,6.13,6.23,5.7,6,701675,0
+OVID.US,D,20201117,000000,5.95,6.08,5.8195,6.05,558192,0
+OVID.US,D,20201118,000000,6.07,6.2,5.92,6.01,498723,0
+OVID.US,D,20201119,000000,6,6.38,6,6.11,410061,0
+OVID.US,D,20201120,000000,6.07,6.17,5.86,6.14,385572,0
+OVID.US,D,20201123,000000,6.13,6.35,6.1,6.12,522501,0
+OVID.US,D,20201124,000000,6.15,6.29,6,6.12,590781,0
+OVID.US,D,20201125,000000,6.16,6.2191,5.9027,5.99,414510,0
+OVID.US,D,20201127,000000,6.08,6.3,6.08,6.29,502239,0
+OVID.US,D,20201130,000000,6.32,6.92,6.3,6.84,953304,0
+OVID.US,D,20201201,000000,6.97,6.98,6.52,6.65,2320413,0
+OVID.US,D,20201202,000000,3.1557,3.28,2.9,2.935,12523993,0
+OVID.US,D,20201203,000000,2.97,3,2.6,2.69,8959850,0
+OVID.US,D,20201204,000000,2.69,2.7,2.6001,2.68,4293236,0
+OVID.US,D,20201207,000000,2.7,2.79,2.57,2.58,3608848,0
+OVID.US,D,20201208,000000,2.59,2.63,2.52,2.56,3190193,0
+OVID.US,D,20201209,000000,2.57,2.66,2.46,2.49,3272435,0
+OVID.US,D,20201210,000000,2.5,2.62,2.47,2.62,2516560,0
+OVID.US,D,20201211,000000,2.64,2.65,2.53,2.56,1705943,0
+OVID.US,D,20201214,000000,2.59,2.71,2.57,2.64,2109800,0
+OVID.US,D,20201215,000000,2.66,2.68,2.5,2.58,1983089,0
+OVID.US,D,20201216,000000,2.62,2.82,2.5916,2.75,3122396,0
+OVID.US,D,20201217,000000,2.75,2.85,2.67,2.82,2012927,0
+OVID.US,D,20201218,000000,2.81,2.86,2.65,2.65,3005751,0
+OVID.US,D,20201221,000000,2.71,2.71,2.52,2.62,2217902,0
+OVID.US,D,20201222,000000,2.64,2.7,2.57,2.62,1451526,0
+OVID.US,D,20201223,000000,2.67,2.72,2.6,2.69,1209603,0
+OVID.US,D,20201224,000000,2.69,2.705,2.6,2.61,595195,0
+OVID.US,D,20201228,000000,2.63,2.631,2.37,2.42,3012539,0
+OVID.US,D,20201229,000000,2.42,2.42,2.25,2.28,2744476,0
+OVID.US,D,20201230,000000,2.28,2.48,2.28,2.38,1556548,0
+OVID.US,D,20201231,000000,2.38,2.4,2.29,2.31,1028496,0
+OVID.US,D,20210104,000000,2.34,2.46,2.27,2.43,1258022,0
+OVID.US,D,20210105,000000,2.45,2.52,2.39,2.49,1131399,0
+OVID.US,D,20210106,000000,2.5,2.54,2.38,2.42,1614176,0
+OVID.US,D,20210107,000000,2.46,2.51,2.39,2.5,1162893,0
+OVID.US,D,20210108,000000,2.49,2.56,2.4,2.42,1093514,0
+OVID.US,D,20210111,000000,2.43,2.52,2.34,2.45,1081758,0
+OVID.US,D,20210112,000000,2.48,2.51,2.44,2.46,749006,0
+OVID.US,D,20210113,000000,2.47,2.55,2.43,2.47,913039,0
+OVID.US,D,20210114,000000,2.49,2.62,2.47,2.57,1533637,0
+OVID.US,D,20210115,000000,2.61,2.65,2.46,2.47,1477735,0
+OVID.US,D,20210119,000000,2.51,2.55,2.423,2.5,2018639,0
+OVID.US,D,20210120,000000,2.57,2.69,2.5,2.56,2045272,0
+OVID.US,D,20210121,000000,2.62,2.62,2.5,2.58,1480200,0
+OVID.US,D,20210122,000000,2.57,2.74,2.52,2.71,2509981,0
+OVID.US,D,20210125,000000,2.74,2.8,2.6,2.75,2389850,0
+OVID.US,D,20210126,000000,2.8,3.08,2.75,2.8,5192332,0
+OVID.US,D,20210127,000000,2.76,2.79,2.63,2.68,3069194,0
+OVID.US,D,20210128,000000,2.739,2.79,2.59,2.61,1640402,0
+OVID.US,D,20210129,000000,2.63,2.88,2.62,2.81,3375870,0
+OVID.US,D,20210201,000000,2.8,2.82,2.68,2.8,1343087,0
+OVID.US,D,20210202,000000,2.76,3.1,2.7,2.92,3656708,0
+OVID.US,D,20210203,000000,2.96,3.37,2.96,3.29,4997600,0
+OVID.US,D,20210204,000000,3.36,3.38,3,3.18,2720498,0
+OVID.US,D,20210205,000000,3.21,3.28,3.08,3.19,1182419,0
+OVID.US,D,20210208,000000,3.247,3.63,3.2,3.6,3264725,0
+OVID.US,D,20210209,000000,3.61,3.64,3.38,3.5,2187149,0
+OVID.US,D,20210210,000000,3.55,3.66,3.27,3.5,2120909,0
+OVID.US,D,20210211,000000,3.51,3.56,3.23,3.34,1750760,0
+OVID.US,D,20210212,000000,3.405,3.58,3.23,3.42,1782010,0
+OVID.US,D,20210216,000000,3.48,3.97,3.33,3.75,5395045,0
+OVID.US,D,20210217,000000,3.79,3.86,3.45,3.72,3259640,0
+OVID.US,D,20210218,000000,3.6,3.7289,3.34,3.43,2119933,0
+OVID.US,D,20210219,000000,3.45,3.58,3.45,3.47,1292558,0
+OVID.US,D,20210222,000000,3.4,3.4001,2.92,2.99,3203133,0
+OVID.US,D,20210223,000000,2.87,3.14,2.62,3.11,2482150,0
+OVID.US,D,20210224,000000,3.12,3.25,3.04,3.05,1193717,0
+OVID.US,D,20210225,000000,3.06,3.06,2.83,2.95,1736467,0
+OVID.US,D,20210226,000000,2.91,3.04,2.8,2.95,1183949,0
+OVID.US,D,20210301,000000,3.02,3.08,2.97,3.03,650828,0
+OVID.US,D,20210302,000000,3.02,3.1101,2.95,2.96,866483,0
+OVID.US,D,20210303,000000,4.69,4.75,3.83,4.04,124144837,0
+OVID.US,D,20210304,000000,3.9,4.025,3.75,4.02,12047129,0
+OVID.US,D,20210305,000000,4,4.01,3.55,3.97,6982209,0
+OVID.US,D,20210308,000000,3.97,4.0999,3.895,4.01,2389664,0
+OVID.US,D,20210309,000000,4,4.17,3.935,4.07,3975381,0
+OVID.US,D,20210310,000000,4.16,4.39,4.03,4.1,2745449,0
+OVID.US,D,20210311,000000,4.2,4.27,4.0599,4.2,1576643,0
+OVID.US,D,20210312,000000,4.13,4.29,4.09,4.1,1084590,0
+OVID.US,D,20210315,000000,4.06,4.1865,3.97,4.12,1351700,0
+OVID.US,D,20210316,000000,4.05,4.3,4.04,4.28,2744593,0
+OVID.US,D,20210317,000000,4.25,4.35,4.09,4.34,2094398,0
+OVID.US,D,20210318,000000,4.21,4.53,4.15,4.22,2036936,0
+OVID.US,D,20210319,000000,4.295,4.49,4.235,4.47,1761698,0
+OVID.US,D,20210322,000000,4.44,4.45,4.27,4.28,971325,0
+OVID.US,D,20210323,000000,4.25,4.31,3.96,3.97,1871924,0
+OVID.US,D,20210324,000000,4.02,4.09,3.835,3.86,1295848,0
+OVID.US,D,20210325,000000,3.8,4.09,3.76,4.08,899081,0
+OVID.US,D,20210326,000000,4.08,4.08,3.88,3.97,898311,0
+OVID.US,D,20210329,000000,3.93,3.97,3.79,3.79,1013901,0
+OVID.US,D,20210330,000000,4.01,4.0206,3.77,3.85,929483,0
+OVID.US,D,20210331,000000,3.81,4.08,3.81,4.02,862577,0
+OVID.US,D,20210401,000000,4.03,4.14,3.97,4.07,981412,0
+OVID.US,D,20210405,000000,4.03,4.1227,3.9,3.99,818152,0
+OVID.US,D,20210406,000000,3.97,3.98,3.805,3.83,1056564,0
+OVID.US,D,20210407,000000,3.81,3.92,3.72,3.74,470116,0
+OVID.US,D,20210408,000000,3.74,3.8327,3.69,3.69,840788,0
+OVID.US,D,20210409,000000,3.75,3.825,3.68,3.69,729516,0
+OVID.US,D,20210412,000000,3.7,3.71,3.56,3.61,873272,0
+OVID.US,D,20210413,000000,3.6,3.7,3.59,3.66,758825,0
+OVID.US,D,20210414,000000,3.68,3.96,3.67,3.85,637548,0
+OVID.US,D,20210415,000000,3.85,3.975,3.77,3.82,716457,0
+OVID.US,D,20210416,000000,3.82,3.86,3.6501,3.78,790371,0
+OVID.US,D,20210419,000000,3.66,3.8424,3.6,3.7,952974,0
+OVID.US,D,20210420,000000,3.59,3.66,3.35,3.6,2042906,0
+OVID.US,D,20210421,000000,3.528,3.665,3.48,3.59,999033,0
+OVID.US,D,20210422,000000,3.61,3.855,3.495,3.66,1109796,0
+OVID.US,D,20210423,000000,3.68,3.76,3.59,3.67,863058,0
+OVID.US,D,20210426,000000,3.67,3.94,3.65,3.89,714681,0
+OVID.US,D,20210427,000000,3.95,3.97,3.785,3.84,545179,0
+OVID.US,D,20210428,000000,3.83,3.97,3.76,3.93,486045,0
+OVID.US,D,20210429,000000,3.91,3.93,3.8,3.87,484294,0
+OVID.US,D,20210430,000000,3.84,3.9001,3.66,3.67,864421,0
+OVID.US,D,20210503,000000,3.74,3.76,3.6273,3.73,606227,0
+OVID.US,D,20210504,000000,3.67,3.67,3.55,3.64,709017,0
+OVID.US,D,20210505,000000,3.67,3.67,3.5,3.52,622754,0
+OVID.US,D,20210506,000000,3.5,3.51,3.35,3.46,718080,0
+OVID.US,D,20210507,000000,3.43,3.53,3.4,3.48,335713,0
+OVID.US,D,20210510,000000,3.44,3.49,3.27,3.37,495707,0
+OVID.US,D,20210511,000000,3.28,3.51,3.212,3.47,495637,0
+OVID.US,D,20210512,000000,3.39,3.66,3.32,3.5,729112,0
+OVID.US,D,20210513,000000,3.53,3.53,3.22,3.3,878899,0
+OVID.US,D,20210514,000000,3.5,3.72,3.46,3.58,1137388,0
+OVID.US,D,20210517,000000,3.52,3.7,3.47,3.67,737915,0
+OVID.US,D,20210518,000000,3.69,3.85,3.59,3.75,936122,0
+OVID.US,D,20210519,000000,3.64,3.8776,3.5789,3.82,1150042,0
+OVID.US,D,20210520,000000,3.82,3.92,3.69,3.85,676661,0
+OVID.US,D,20210521,000000,3.92,4.06,3.85,3.94,800899,0
+OVID.US,D,20210524,000000,3.94,3.95,3.81,3.87,471939,0
+OVID.US,D,20210525,000000,3.87,3.96,3.855,3.9,619514,0
+OVID.US,D,20210526,000000,3.9,4.08,3.9,4.07,707790,0
+OVID.US,D,20210527,000000,4.07,4.245,4.06,4.23,636375,0
+OVID.US,D,20210528,000000,4.21,4.27,4.09,4.15,605667,0
+OVID.US,D,20210601,000000,4.2,4.8,4.19,4.28,2468256,0
+OVID.US,D,20210602,000000,4.3,4.44,4.16,4.42,1043223,0
+OVID.US,D,20210603,000000,4.42,4.4399,4.275,4.35,504415,0
+OVID.US,D,20210604,000000,4.35,4.42,4.245,4.38,581525,0
+OVID.US,D,20210607,000000,4.37,4.52,4.29,4.45,969438,0
+OVID.US,D,20210608,000000,4.5,4.58,4.35,4.44,812481,0
+OVID.US,D,20210609,000000,4.45,4.6101,4.4,4.44,661717,0
+OVID.US,D,20210610,000000,4.42,4.5,4.35,4.46,560880,0
+OVID.US,D,20210611,000000,4.48,4.51,4.435,4.49,542455,0
+OVID.US,D,20210614,000000,4.5,4.64,4.43,4.45,945207,0
+OVID.US,D,20210615,000000,4.42,4.54,4.28,4.41,845342,0
+OVID.US,D,20210616,000000,4.4,4.49,4.36,4.43,920516,0
+OVID.US,D,20210617,000000,4.42,4.5,4.37,4.46,611815,0
+OVID.US,D,20210618,000000,4.44,4.5,4.2999,4.37,849809,0
+OVID.US,D,20210621,000000,4.36,4.37,4.18,4.27,659885,0
+OVID.US,D,20210622,000000,4.25,4.28,4.12,4.26,549241,0
+OVID.US,D,20210623,000000,4.26,4.29,4.175,4.23,463887,0
+OVID.US,D,20210624,000000,4.23,4.29,4.17,4.29,458268,0
+OVID.US,D,20210625,000000,4.28,4.43,4.27,4.34,6930329,0
+OVID.US,D,20210628,000000,4.34,4.42,4.115,4.16,569969,0
+OVID.US,D,20210629,000000,4.14,4.15,3.89,3.9,590926,0
+OVID.US,D,20210630,000000,3.9,3.94,3.85,3.91,545627,0
+OVID.US,D,20210701,000000,3.94,3.99,3.84,3.95,1521872,0
+OVID.US,D,20210702,000000,3.95,4.08,3.855,4.04,958957,0
+OVID.US,D,20210706,000000,4.07,4.1,3.93,4.025,638427,0
+OVID.US,D,20210707,000000,4.05,4.05,3.8,3.85,350851,0
+OVID.US,D,20210708,000000,3.76,3.92,3.73,3.89,429925,0
+OVID.US,D,20210709,000000,3.9,3.98,3.84,3.94,305259,0
+OVID.US,D,20210712,000000,3.91,3.97,3.87,3.91,286752,0
+OVID.US,D,20210713,000000,3.87,3.91,3.81,3.83,279955,0
+OVID.US,D,20210714,000000,3.87,3.87,3.66,3.66,397088,0
+OVID.US,D,20210715,000000,3.66,3.74,3.6,3.69,242807,0
+OVID.US,D,20210716,000000,3.71,3.8,3.675,3.7,472891,0
+OVID.US,D,20210719,000000,3.65,3.74,3.58,3.68,459342,0
+OVID.US,D,20210720,000000,3.7,3.84,3.675,3.84,365383,0
+OVID.US,D,20210721,000000,3.865,3.92,3.795,3.9,348861,0
+OVID.US,D,20210722,000000,3.92,3.94,3.79,3.82,170117,0
+OVID.US,D,20210723,000000,3.84,3.84,3.705,3.74,236453,0
+OVID.US,D,20210726,000000,3.75,3.81,3.66,3.71,179006,0
+OVID.US,D,20210727,000000,3.68,3.76,3.62,3.73,227984,0
+OVID.US,D,20210728,000000,3.755,3.82,3.72,3.8,217332,0
+OVID.US,D,20210729,000000,3.78,3.94,3.74,3.76,244297,0
+OVID.US,D,20210730,000000,3.76,3.77,3.65,3.73,280844,0
+OVID.US,D,20210802,000000,3.78,3.78,3.71,3.73,218152,0
+OVID.US,D,20210803,000000,3.76,3.81,3.655,3.7,374220,0
+OVID.US,D,20210804,000000,3.73,3.79,3.64,3.67,241845,0
+OVID.US,D,20210805,000000,3.68,3.75,3.65,3.74,187787,0
+OVID.US,D,20210806,000000,3.76,3.76,3.66,3.73,187111,0
+OVID.US,D,20210809,000000,3.75,3.835,3.72,3.74,236118,0
+OVID.US,D,20210810,000000,3.74,3.79,3.65,3.78,315972,0
+OVID.US,D,20210811,000000,3.83,3.87,3.71,3.84,275568,0
+OVID.US,D,20210812,000000,3.8,3.91,3.8,3.91,190337,0
+OVID.US,D,20210813,000000,3.7843,4.2,3.7843,4.04,522163,0
+OVID.US,D,20210816,000000,4.01,4.05,3.73,3.74,363432,0
+OVID.US,D,20210817,000000,3.69,3.78,3.61,3.66,621778,0
+OVID.US,D,20210818,000000,3.65,3.72,3.59,3.62,216681,0
+OVID.US,D,20210819,000000,3.59,3.69,3.48,3.48,288090,0
+OVID.US,D,20210820,000000,3.47,3.63,3.4551,3.51,398023,0
+OVID.US,D,20210823,000000,3.57,3.73,3.56,3.7,389266,0
+OVID.US,D,20210824,000000,3.72,3.72,3.61,3.65,306643,0
+OVID.US,D,20210825,000000,3.64,3.66,3.6,3.62,228998,0
+OVID.US,D,20210826,000000,3.6,3.63,3.44,3.46,768434,0
+OVID.US,D,20210827,000000,3.52,3.55,3.235,3.52,1269000,0
+OVID.US,D,20210830,000000,3.55,3.59,3.47,3.51,310375,0
+OVID.US,D,20210831,000000,3.51,3.63,3.49,3.53,329571,0
+OVID.US,D,20210901,000000,3.52,3.58,3.48,3.56,223311,0
+OVID.US,D,20210902,000000,3.55,3.615,3.52,3.58,184637,0
+OVID.US,D,20210903,000000,3.58,3.58,3.48,3.51,164690,0
+OVID.US,D,20210907,000000,3.53,3.66,3.49,3.5,186576,0
+OVID.US,D,20210908,000000,3.51,3.51,3.39,3.51,181881,0
+OVID.US,D,20210909,000000,3.5,3.57,3.49,3.51,117725,0
+OVID.US,D,20210910,000000,3.53,3.54,3.45,3.45,114837,0
+OVID.US,D,20210913,000000,3.53,3.58,3.43,3.48,186582,0
+OVID.US,D,20210914,000000,3.5,3.5,3.37,3.4,197761,0
+OVID.US,D,20210915,000000,3.42,3.53,3.37,3.46,133566,0
+OVID.US,D,20210916,000000,3.45,3.45,3.37,3.45,89652,0
+OVID.US,D,20210917,000000,3.44,3.51,3.37,3.37,527926,0
+OVID.US,D,20210920,000000,3.33,3.43,3.3,3.34,194659,0
+OVID.US,D,20210921,000000,3.34,3.4,3.31,3.38,117960,0
+OVID.US,D,20210922,000000,3.43,3.43,3.35,3.4,100769,0
+OVID.US,D,20210923,000000,3.4,3.45,3.35,3.45,180059,0
+OVID.US,D,20210924,000000,3.4,3.5,3.36,3.45,157675,0
+OVID.US,D,20210927,000000,3.48,3.53,3.38,3.4,249197,0
+OVID.US,D,20210928,000000,3.4,3.48,3.36,3.41,249797,0
+OVID.US,D,20210929,000000,3.44,3.44,3.3,3.31,146496,0
+OVID.US,D,20210930,000000,3.31,3.46,3.28,3.36,366368,0
+OVID.US,D,20211001,000000,3.39,3.7,3.33,3.53,920809,0
+OVID.US,D,20211004,000000,3.6,3.63,3.4001,3.43,254673,0
+OVID.US,D,20211005,000000,3.41,3.42,3.2085,3.36,782944,0
+OVID.US,D,20211006,000000,3.32,3.45,3.3,3.44,247621,0
+OVID.US,D,20211007,000000,3.44,3.62,3.42,3.59,407902,0
+OVID.US,D,20211008,000000,3.59,3.69,3.57,3.61,247194,0
+OVID.US,D,20211011,000000,3.6,3.74,3.58,3.66,209420,0
+OVID.US,D,20211012,000000,3.68,3.78,3.66,3.73,245123,0
+OVID.US,D,20211013,000000,3.76,3.76,3.62,3.64,130689,0
+OVID.US,D,20211014,000000,3.65,3.7041,3.6,3.64,150179,0
+OVID.US,D,20211015,000000,3.65,3.65,3.6,3.6,107212,0
+OVID.US,D,20211018,000000,3.6,3.61,3.52,3.55,140105,0
+OVID.US,D,20211019,000000,3.55,3.65,3.54,3.62,98450,0
+OVID.US,D,20211020,000000,3.62,3.745,3.6,3.62,160422,0
+OVID.US,D,20211021,000000,3.63,3.67,3.59,3.62,73574,0
+OVID.US,D,20211022,000000,3.61,3.61,3.515,3.59,157605,0
+OVID.US,D,20211025,000000,3.59,3.59,3.51,3.54,102843,0
+OVID.US,D,20211026,000000,3.52,3.54,3.36,3.5,336749,0
+OVID.US,D,20211027,000000,3.47,3.4925,3.4,3.45,103567,0
+OVID.US,D,20211028,000000,3.47,3.505,3.4,3.4,209125,0
+OVID.US,D,20211029,000000,3.38,3.46,3.36,3.4,167190,0
+OVID.US,D,20211101,000000,3.39,3.455,3.36,3.45,292125,0
+OVID.US,D,20211102,000000,3.47,3.53,3.4,3.51,129315,0
+OVID.US,D,20211103,000000,3.51,3.66,3.49,3.65,207072,0
+OVID.US,D,20211104,000000,3.62,3.74,3.5444,3.67,148056,0
+OVID.US,D,20211105,000000,3.68,3.68,3.5,3.59,203248,0
+OVID.US,D,20211108,000000,3.59,3.68,3.57,3.62,159569,0
+OVID.US,D,20211109,000000,3.59,3.635,3.52,3.61,108740,0
+OVID.US,D,20211110,000000,3.59,3.675,3.49,3.5,531311,0
+OVID.US,D,20211111,000000,3.54,3.54,3.46,3.51,115842,0
+OVID.US,D,20211112,000000,3.52,3.63,3.495,3.56,150633,0
+OVID.US,D,20211115,000000,3.6,3.7,3.588,3.64,172048,0
+OVID.US,D,20211116,000000,3.64,3.66,3.54,3.56,141952,0
+OVID.US,D,20211117,000000,3.53,3.58,3.5,3.53,138458,0
+OVID.US,D,20211118,000000,3.53,3.56,3.33,3.37,278375,0
+OVID.US,D,20211119,000000,3.36,3.44,3.34,3.44,182305,0
+OVID.US,D,20211122,000000,3.46,3.48,3.38,3.42,232897,0
+OVID.US,D,20211123,000000,3.39,3.41,3.29,3.32,201234,0
+OVID.US,D,20211124,000000,3.32,3.355,3.22,3.32,149711,0
+OVID.US,D,20211126,000000,3.26,3.35,3.235,3.26,160640,0
+OVID.US,D,20211129,000000,3.245,3.34,3.235,3.3,172491,0
+OVID.US,D,20211130,000000,3.3,3.35,3.24,3.35,127312,0
+OVID.US,D,20211201,000000,3.35,3.42,3.24,3.24,152999,0
+OVID.US,D,20211202,000000,3.22,3.28,3.19,3.24,166906,0
+OVID.US,D,20211203,000000,3.24,3.28,3.14,3.21,422048,0
+OVID.US,D,20211206,000000,3.21,3.25,3.06,3.23,246432,0
+OVID.US,D,20211207,000000,3.25,3.5,3.24,3.4,337770,0
+OVID.US,D,20211208,000000,3.4,3.5995,3.34,3.37,626321,0
+OVID.US,D,20211209,000000,3.37,3.45,3.26,3.27,164217,0
+OVID.US,D,20211210,000000,3.28,3.32,3.15,3.26,209642,0
+OVID.US,D,20211213,000000,3.24,3.3,3.17,3.22,202349,0
+OVID.US,D,20211214,000000,3.18,3.29,3.15,3.27,421906,0
+OVID.US,D,20211215,000000,3.25,3.25,3.02,3.21,421242,0
+OVID.US,D,20211216,000000,3.23,3.25,3.12,3.13,199612,0
+OVID.US,D,20211217,000000,3.1,3.27,3.05,3.25,241909,0
+OVID.US,D,20211220,000000,3.21,3.33,3.19,3.28,314917,0
+OVID.US,D,20211221,000000,3.27,3.32,3.26,3.26,116701,0
+OVID.US,D,20211222,000000,3.23,3.305,3.21,3.28,160430,0
+OVID.US,D,20211223,000000,3.28,3.42,3.2719,3.39,149594,0
+OVID.US,D,20211227,000000,3.37,3.42,3.3,3.31,142520,0
+OVID.US,D,20211228,000000,3.34,3.37,3.21,3.23,154483,0
+OVID.US,D,20211229,000000,3.21,3.22,3.11,3.15,217990,0
+OVID.US,D,20211230,000000,3.15,3.215,3.13,3.17,227120,0
+OVID.US,D,20211231,000000,3.2,3.27,3.15,3.21,219166,0
+OVID.US,D,20220103,000000,3.21,3.38,3.13,3.36,296314,0
+OVID.US,D,20220104,000000,3.36,3.5,3.339,3.48,278908,0
+OVID.US,D,20220105,000000,3.45,3.52,3.395,3.41,275770,0
+OVID.US,D,20220106,000000,3.4,3.4,3.27,3.31,201643,0
+OVID.US,D,20220107,000000,3.3,3.34,3.255,3.3,191925,0
+OVID.US,D,20220110,000000,3.3,3.3,3.15,3.16,180121,0
+OVID.US,D,20220111,000000,3.18,3.23,3.14,3.17,117743,0
+OVID.US,D,20220112,000000,3.2,3.2,3.13,3.19,170510,0
+OVID.US,D,20220113,000000,3.19,3.22,3.1,3.19,127666,0
+OVID.US,D,20220114,000000,3.17,3.1828,3.1,3.13,129606,0
+OVID.US,D,20220118,000000,3.1,3.13,3.02,3.05,184997,0
+OVID.US,D,20220119,000000,3.05,3.145,3,3.04,210499,0
+OVID.US,D,20220120,000000,3.04,3.18,3.04,3.14,224826,0
+OVID.US,D,20220121,000000,3.11,3.16,3.055,3.1,395135,0
+OVID.US,D,20220124,000000,3.03,3.06,2.79,2.82,485275,0
+OVID.US,D,20220125,000000,2.81,2.84,2.73,2.74,239845,0
+OVID.US,D,20220126,000000,2.76,2.85,2.73,2.73,406427,0
+OVID.US,D,20220127,000000,2.73,2.76,2.62,2.65,208768,0
+OVID.US,D,20220128,000000,2.66,2.73,2.595,2.69,339104,0
+OVID.US,D,20220131,000000,2.66,2.81,2.66,2.76,374753,0
+OVID.US,D,20220201,000000,2.76,2.89,2.73,2.85,341224,0
+OVID.US,D,20220202,000000,2.88,2.88,2.67,2.75,266256,0
+OVID.US,D,20220203,000000,2.73,2.8,2.7,2.72,122895,0
+OVID.US,D,20220204,000000,2.74,2.805,2.7191,2.79,99474,0
+OVID.US,D,20220207,000000,2.77,2.945,2.75,2.91,143677,0
+OVID.US,D,20220208,000000,2.95,3.015,2.8804,3,93600,0
+OVID.US,D,20220209,000000,3.01,3.17,2.98,3.17,152573,0
+OVID.US,D,20220210,000000,3.105,3.22,3.1,3.16,143870,0
+OVID.US,D,20220211,000000,3.16,3.22,3.09,3.15,125107,0
+OVID.US,D,20220214,000000,3.13,3.18,3.08,3.17,108514,0
+OVID.US,D,20220215,000000,3.2,3.23,3.17,3.21,90343,0
+OVID.US,D,20220216,000000,3.23,3.235,3.15,3.2,77217,0
+OVID.US,D,20220217,000000,3.21,3.22,3.16,3.21,77504,0
+OVID.US,D,20220218,000000,3.22,3.22,3.19,3.22,129827,0
+OVID.US,D,20220222,000000,3.22,3.235,3.18,3.22,125796,0
+OVID.US,D,20220223,000000,3.22,3.22,3.06,3.07,145661,0
+OVID.US,D,20220224,000000,2.92,3.19,2.89,3.19,288271,0
+OVID.US,D,20220225,000000,3.19,3.28,3.18,3.27,99781,0
+OVID.US,D,20220228,000000,3.22,3.4,3.16,3.39,196201,0
+OVID.US,D,20220301,000000,3.38,3.44,3.33,3.41,120986,0
+OVID.US,D,20220302,000000,3.415,3.54,3.37,3.45,176820,0
+OVID.US,D,20220303,000000,3.46,3.46,3.282,3.29,127042,0
+OVID.US,D,20220304,000000,3.26,3.34,3.26,3.33,107498,0
+OVID.US,D,20220307,000000,3.35,3.39,3.3,3.34,145227,0
+OVID.US,D,20220308,000000,3.33,3.46,3.3,3.37,427563,0
+OVID.US,D,20220309,000000,3.39,3.495,3.39,3.45,522474,0
+OVID.US,D,20220310,000000,3.38,3.49,3.38,3.49,172025,0
+OVID.US,D,20220311,000000,3.5,3.55,3.37,3.38,126466,0
+OVID.US,D,20220314,000000,3.31,3.36,3.15,3.2,122620,0
+OVID.US,D,20220315,000000,3.13,3.19,3.105,3.13,84731,0
+OVID.US,D,20220316,000000,3.11,3.13,3.07,3.09,172537,0
+OVID.US,D,20220317,000000,3.09,3.18,3.09,3.16,131373,0
+OVID.US,D,20220318,000000,3.14,3.27,3.14,3.21,189258,0
+OVID.US,D,20220321,000000,3.22,3.23,2.96,3.01,126164,0
+OVID.US,D,20220322,000000,3.01,3.32,3.01,3.23,375750,0
+OVID.US,D,20220323,000000,3.24,3.308,3.14,3.2,182778,0
+OVID.US,D,20220324,000000,3.23,3.24,3.135,3.14,54300,0
+OVID.US,D,20220325,000000,3.13,3.28,3.12,3.22,165554,0
+OVID.US,D,20220328,000000,3.2,3.26,3.14,3.22,466037,0
+OVID.US,D,20220329,000000,3.22,3.4,3.22,3.33,395494,0
+OVID.US,D,20220330,000000,3.35,3.355,3.16,3.17,92930,0
+OVID.US,D,20220331,000000,3.16,3.1835,3.08,3.14,129255,0
+OVID.US,D,20220401,000000,3.15,3.235,3.15,3.21,71278,0
+OVID.US,D,20220404,000000,3.22,3.315,3.19,3.31,226774,0
+OVID.US,D,20220405,000000,3.31,3.34,3.26,3.29,507789,0
+OVID.US,D,20220406,000000,3.22,3.31,3.22,3.26,110674,0
+OVID.US,D,20220407,000000,3.25,3.35,3.16,3.22,176563,0
+OVID.US,D,20220408,000000,3.22,3.27,3.18,3.22,140583,0
+OVID.US,D,20220411,000000,3.21,3.22,3.16,3.19,120640,0
+OVID.US,D,20220412,000000,3.2,3.24,3.17,3.19,117622,0
+OVID.US,D,20220413,000000,3.19,3.265,3.19,3.26,86190,0
+OVID.US,D,20220414,000000,3.23,3.2639,3.21,3.21,83028,0
+OVID.US,D,20220418,000000,3.2,3.24,3.17,3.2,121973,0
+OVID.US,D,20220419,000000,3.2,3.26,3.1,3.15,93364,0
+OVID.US,D,20220420,000000,3.15,3.16,3.1,3.15,63336,0
+OVID.US,D,20220421,000000,3.14,3.155,3.075,3.11,150637,0
+OVID.US,D,20220422,000000,3.1,3.11,2.93,2.93,82960,0
+OVID.US,D,20220425,000000,2.94,2.97,2.855,2.93,81709,0
+OVID.US,D,20220426,000000,2.9,2.91,2.82,2.84,174121,0
+OVID.US,D,20220427,000000,2.85,2.85,2.76,2.78,56667,0
+OVID.US,D,20220428,000000,2.8,2.815,2.735,2.8,95076,0
+OVID.US,D,20220429,000000,2.78,2.84,2.7289,2.75,46832,0
+OVID.US,D,20220502,000000,2.622,2.915,2.622,2.9,109446,0
+OVID.US,D,20220503,000000,2.91,3.1,2.88,3.01,108178,0
+OVID.US,D,20220504,000000,2.99,3.1,2.9,3.07,116920,0
+OVID.US,D,20220505,000000,3.02,3.03,2.89,2.91,76108,0
+OVID.US,D,20220506,000000,2.88,2.91,2.79,2.82,84476,0
+OVID.US,D,20220509,000000,2.81,2.86,2.775,2.82,118275,0
+OVID.US,D,20220510,000000,2.83,2.97,2.75,2.78,91318,0
+OVID.US,D,20220511,000000,2.74,2.78,2.48,2.48,141994,0
+OVID.US,D,20220512,000000,2.45,2.47,2.25,2.255,126907,0
+OVID.US,D,20220513,000000,2.29,2.3775,2.18,2.19,102604,0
+OVID.US,D,20220516,000000,2.18,2.2,2.08,2.12,92524,0
+OVID.US,D,20220517,000000,2.14,2.1763,2.14,2.16,183175,0
+OVID.US,D,20220518,000000,2.12,2.17,2.09,2.09,136524,0
+OVID.US,D,20220519,000000,2.07,2.145,2.06,2.06,37621,0
+OVID.US,D,20220520,000000,2.06,2.1,2.06,2.06,38873,0
+OVID.US,D,20220523,000000,2.08,2.1,1.95,1.96,181838,0
+OVID.US,D,20220524,000000,1.93,1.95,1.85,1.89,595491,0
+OVID.US,D,20220525,000000,1.87,1.93,1.84,1.84,117296,0
+OVID.US,D,20220526,000000,1.85,1.86,1.75,1.75,152494,0
+OVID.US,D,20220527,000000,1.79,1.79,1.65,1.74,292765,0
+OVID.US,D,20220531,000000,1.74,1.79,1.69,1.69,134687,0
+OVID.US,D,20220601,000000,1.71,1.735,1.65,1.695,107752,0
+OVID.US,D,20220602,000000,1.7,1.82,1.65,1.81,402293,0
+OVID.US,D,20220603,000000,1.82,2,1.801,1.94,276870,0
+OVID.US,D,20220606,000000,1.93,1.95,1.8505,1.87,298745,0
+OVID.US,D,20220607,000000,1.93,1.93,1.8,1.83,707708,0
+OVID.US,D,20220608,000000,1.81,1.93,1.81,1.87,312084,0
+OVID.US,D,20220609,000000,1.87,2.08,1.86,1.96,488055,0
+OVID.US,D,20220610,000000,1.93,1.93,1.84,1.89,333592,0
+OVID.US,D,20220613,000000,1.83,1.86,1.79,1.82,161051,0
+OVID.US,D,20220614,000000,1.8,1.83,1.78,1.79,90585,0
+OVID.US,D,20220615,000000,1.8,1.85,1.74,1.8,287455,0
+OVID.US,D,20220616,000000,1.78,1.79,1.7005,1.75,136445,0
+OVID.US,D,20220617,000000,1.76,1.8924,1.76,1.85,372452,0
+OVID.US,D,20220621,000000,1.84,1.95,1.84,1.85,490738,0
+OVID.US,D,20220622,000000,1.84,1.97,1.8,1.87,161035,0
+OVID.US,D,20220623,000000,1.85,1.89,1.785,1.88,360620,0
+OVID.US,D,20220624,000000,1.91,1.94,1.87,1.91,191765,0
+OVID.US,D,20220627,000000,1.9,1.92,1.87,1.9,294096,0
+OVID.US,D,20220628,000000,1.92,1.93,1.84,1.89,93156,0
+OVID.US,D,20220629,000000,1.88,1.93,1.86,1.9,100177,0
+OVID.US,D,20220630,000000,1.89,2.15,1.875,2.15,215214,0
+OVID.US,D,20220701,000000,2.13,2.2,2.06,2.19,194984,0
+OVID.US,D,20220705,000000,2.21,2.24,2.12,2.14,241822,0
+OVID.US,D,20220706,000000,2.12,2.2,2.11,2.16,182153,0
+OVID.US,D,20220707,000000,2.14,2.27,2.14,2.21,342610,0
+OVID.US,D,20220708,000000,2.2,2.23,2.18,2.19,157276,0
+OVID.US,D,20220711,000000,2.16,2.19,2.12,2.13,108218,0
+OVID.US,D,20220712,000000,2.11,2.185,2.11,2.14,202432,0
+OVID.US,D,20220713,000000,2.1218,2.17,2.03,2.07,130360,0
+OVID.US,D,20220714,000000,2.07,2.07,1.97,2.01,109034,0
+OVID.US,D,20220715,000000,1.99,2.04,1.9638,2.02,32548,0
+OVID.US,D,20220718,000000,2.01,2.07,2.01,2.05,129161,0
+OVID.US,D,20220719,000000,2.05,2.14,2.045,2.05,24299,0
+OVID.US,D,20220720,000000,2.05,2.175,2.05,2.07,46321,0
+OVID.US,D,20220721,000000,2.05,2.12,2,2.03,55674,0
+OVID.US,D,20220722,000000,2,2.07,1.98,2.02,32150,0
+OVID.US,D,20220725,000000,2.03,2.081,1.98,2.05,38756,0
+OVID.US,D,20220726,000000,2.03,2.07,2.01,2.02,42392,0
+OVID.US,D,20220727,000000,2.08,2.1,2.025,2.07,36479,0
+OVID.US,D,20220728,000000,2.06,2.07,1.97,1.99,37309,0
+OVID.US,D,20220729,000000,1.96,2.1,1.93,2.05,68606,0
+OVID.US,D,20220801,000000,2.01,2.11,1.99,2.08,57528,0
+OVID.US,D,20220802,000000,2.0929,2.2,2.05,2.2,221495,0
+OVID.US,D,20220803,000000,2.2,2.285,2.155,2.22,328746,0
+OVID.US,D,20220804,000000,2.2,2.22,2.16,2.2,26640,0
+OVID.US,D,20220805,000000,2.17,2.21,2.17,2.2,35714,0
+OVID.US,D,20220808,000000,2.18,2.22,2.17,2.2,31153,0
+OVID.US,D,20220809,000000,2.17,2.22,2.1405,2.18,37017,0
+OVID.US,D,20220810,000000,2.2,2.23,2.19,2.21,31609,0
+OVID.US,D,20220811,000000,2.2,2.23,2.19,2.22,99125,0
+OVID.US,D,20220812,000000,2.2,2.265,2.2,2.25,77641,0
+OVID.US,D,20220815,000000,2.21,2.28,2.21,2.26,38341,0
+OVID.US,D,20220816,000000,2.24,2.27,2.2,2.2,79549,0
+OVID.US,D,20220817,000000,2.2,2.22,2.14,2.18,116688,0
+OVID.US,D,20220818,000000,2.17,2.26,2.16,2.25,85228,0
+OVID.US,D,20220819,000000,2.22,2.2201,2.15,2.15,166255,0
+OVID.US,D,20220822,000000,2.13,2.2,2.12,2.2,78938,0
+OVID.US,D,20220823,000000,2.2,2.21,2.12,2.19,55231,0
+OVID.US,D,20220824,000000,2.25,2.26,2.11,2.25,68490,0
+OVID.US,D,20220825,000000,2.25,2.25,2.185,2.22,61797,0
+OVID.US,D,20220826,000000,2.23,2.25,2.13,2.14,74745,0
+OVID.US,D,20220829,000000,2.12,2.15,2.0766,2.08,83970,0
+OVID.US,D,20220830,000000,2.1,2.13,2.01,2.06,129825,0
+OVID.US,D,20220831,000000,2.05,2.06,1.98,2.01,74412,0
+OVID.US,D,20220901,000000,1.98,2.01,1.91,1.95,66708,0
+OVID.US,D,20220902,000000,1.94,2.02,1.885,2,79419,0
+OVID.US,D,20220906,000000,2.02,2.08,1.95,1.99,72915,0
+OVID.US,D,20220907,000000,1.9502,2.07,1.94,2.07,74558,0
+OVID.US,D,20220908,000000,2.03,2.205,2.02,2.17,192836,0
+OVID.US,D,20220909,000000,2.12,2.19,2.12,2.18,280354,0
+OVID.US,D,20220912,000000,2.16,2.19,2.13,2.17,95801,0
+OVID.US,D,20220913,000000,2.13,2.153,2.0953,2.12,47437,0
+OVID.US,D,20220914,000000,2.15,2.17,2.11,2.15,107869,0
+OVID.US,D,20220915,000000,2.14,2.19,2.13,2.19,18308,0
+OVID.US,D,20220916,000000,2.14,2.17,2.08,2.08,216243,0
+OVID.US,D,20220919,000000,2.04,2.05,2.01,2.05,47270,0
+OVID.US,D,20220920,000000,2.04,2.04,1.935,1.97,77996,0
+OVID.US,D,20220921,000000,1.95,2.04,1.88,1.92,72742,0
+OVID.US,D,20220922,000000,1.91,1.94,1.83,1.92,67499,0
+OVID.US,D,20220923,000000,1.88,1.88,1.82,1.85,37386,0
+OVID.US,D,20220926,000000,1.85,1.87,1.81,1.86,58790,0
+OVID.US,D,20220927,000000,1.84,1.91,1.84,1.87,92365,0
+OVID.US,D,20220928,000000,1.89,1.89,1.81,1.85,61362,0
+OVID.US,D,20220929,000000,1.82,1.89,1.82,1.89,71508,0
+OVID.US,D,20220930,000000,1.9139,1.94,1.84,1.84,76323,0
+OVID.US,D,20221003,000000,1.85,1.92,1.8,1.87,34891,0
+OVID.US,D,20221004,000000,1.9101,1.92,1.845,1.89,108331,0
+OVID.US,D,20221005,000000,1.86,1.88,1.83,1.84,189356,0
+OVID.US,D,20221006,000000,1.82,1.88,1.8,1.8,26614,0
+OVID.US,D,20221007,000000,1.81,1.84,1.74,1.74,58278,0
+OVID.US,D,20221010,000000,1.73,1.78,1.69,1.72,110899,0
+OVID.US,D,20221011,000000,1.69,1.69,1.62,1.64,375674,0
+OVID.US,D,20221012,000000,1.62,1.8299,1.59,1.6,264844,0
+OVID.US,D,20221013,000000,1.58,1.61,1.52,1.6,480995,0
+OVID.US,D,20221014,000000,1.616,1.6633,1.5514,1.56,338630,0
+OVID.US,D,20221017,000000,1.55,1.61,1.55,1.585,201478,0
+OVID.US,D,20221018,000000,1.6,1.66,1.6,1.66,199834,0
+OVID.US,D,20221019,000000,1.64,1.65,1.63,1.63,113502,0
+OVID.US,D,20221020,000000,1.62,1.64,1.59,1.61,266474,0
+OVID.US,D,20221021,000000,1.6047,1.62,1.58,1.61,80380,0
+OVID.US,D,20221024,000000,1.61,1.63,1.57,1.62,84779,0
+OVID.US,D,20221025,000000,1.65,1.68,1.59,1.67,69450,0
+OVID.US,D,20221026,000000,1.66,1.7,1.63,1.67,68760,0
+OVID.US,D,20221027,000000,1.67,1.69,1.62,1.65,73100,0
+OVID.US,D,20221028,000000,1.67,1.695,1.58,1.63,101727,0
+OVID.US,D,20221031,000000,1.64,1.71,1.584,1.63,128910,0
+OVID.US,D,20221101,000000,1.63,1.7,1.61,1.68,30941,0
+OVID.US,D,20221102,000000,1.66,1.7,1.59,1.68,64165,0
+OVID.US,D,20221103,000000,1.68,1.68,1.6,1.63,49180,0
+OVID.US,D,20221104,000000,1.62,1.62,1.52,1.52,45158,0
+OVID.US,D,20221107,000000,1.52,1.52,1.43,1.44,83436,0
+OVID.US,D,20221108,000000,1.44,1.5,1.405,1.49,93289,0
+OVID.US,D,20221109,000000,1.47,1.49,1.41,1.47,57315,0
+OVID.US,D,20221110,000000,1.49,1.62,1.49,1.6,93869,0
+OVID.US,D,20221111,000000,1.6,1.61,1.5,1.6,76240,0
+OVID.US,D,20221114,000000,1.6,1.65,1.55,1.63,88374,0
+OVID.US,D,20221115,000000,1.61,1.69,1.6,1.68,87996,0
+OVID.US,D,20221116,000000,1.68,1.69,1.59,1.66,49633,0
+OVID.US,D,20221117,000000,1.66,1.66,1.5779,1.66,15395,0
+OVID.US,D,20221118,000000,1.65,1.66,1.6,1.66,28700,0
+OVID.US,D,20221121,000000,1.65,1.7,1.59,1.65,48965,0
+OVID.US,D,20221122,000000,1.64,1.75,1.64,1.75,71300,0
+OVID.US,D,20221123,000000,1.7,1.84,1.7,1.84,69375,0
+OVID.US,D,20221125,000000,1.81,1.82,1.79,1.8,25807,0
+OVID.US,D,20221128,000000,1.78,1.84,1.7,1.83,67805,0
+OVID.US,D,20221129,000000,1.82,1.84,1.78,1.83,78472,0
+OVID.US,D,20221130,000000,1.81,1.81,1.7301,1.77,51108,0
+OVID.US,D,20221201,000000,1.78,1.83,1.76,1.81,62496,0
+OVID.US,D,20221202,000000,1.81,1.85,1.75,1.85,88408,0
+OVID.US,D,20221205,000000,1.82,1.82,1.78,1.79,109866,0
+OVID.US,D,20221206,000000,1.8,1.81,1.76,1.8,96209,0
+OVID.US,D,20221207,000000,1.8,1.8,1.74,1.75,85384,0
+OVID.US,D,20221208,000000,1.78,1.85,1.76,1.82,81277,0
+OVID.US,D,20221209,000000,1.82,1.83,1.78,1.82,51240,0
+OVID.US,D,20221212,000000,1.82,1.86,1.78,1.84,92534,0
+OVID.US,D,20221213,000000,1.86,1.88,1.8,1.8,241577,0
+OVID.US,D,20221214,000000,1.8,1.84,1.8,1.81,129351,0
+OVID.US,D,20221215,000000,1.8,1.84,1.79,1.8,119578,0
+OVID.US,D,20221216,000000,1.8,1.82,1.62,1.74,906574,0
+OVID.US,D,20221219,000000,1.72,1.73,1.65,1.66,103625,0
+OVID.US,D,20221220,000000,1.66,1.69,1.64,1.67,82007,0
+OVID.US,D,20221221,000000,1.71,1.75,1.675,1.72,87868,0
+OVID.US,D,20221222,000000,1.74,1.76,1.7,1.7,89810,0
+OVID.US,D,20221223,000000,1.69,1.72,1.68,1.7,65018,0
+OVID.US,D,20221227,000000,1.7,1.77,1.6801,1.72,196031,0
+OVID.US,D,20221228,000000,1.73,1.78,1.73,1.75,70447,0
+OVID.US,D,20221229,000000,1.75,1.84,1.7301,1.82,71147,0
+OVID.US,D,20221230,000000,1.79,1.86,1.79,1.86,91166,0
+OVID.US,D,20230103,000000,1.88,1.94,1.86,1.94,75276,0
+OVID.US,D,20230104,000000,1.93,1.93,1.87,1.9,33622,0
+OVID.US,D,20230105,000000,1.88,1.92,1.855,1.92,39905,0
+OVID.US,D,20230106,000000,1.91,1.93,1.8691,1.88,20295,0
+OVID.US,D,20230109,000000,1.88,2.02,1.8,2.01,94874,0
+OVID.US,D,20230110,000000,2.01,2.09,1.87,2.09,142233,0
+OVID.US,D,20230111,000000,2.08,2.26,2.02,2.26,91826,0
+OVID.US,D,20230112,000000,2.26,2.28,2.17,2.28,45768,0
+OVID.US,D,20230113,000000,2.24,2.43,2.18,2.38,99562,0
+OVID.US,D,20230117,000000,2.4,2.4,2.31,2.36,108495,0
+OVID.US,D,20230118,000000,2.36,2.36,2.28,2.33,46489,0
+OVID.US,D,20230119,000000,2.3,2.3,2.244,2.29,33228,0
+OVID.US,D,20230120,000000,2.3,2.33,2.2322,2.3,54015,0
+OVID.US,D,20230123,000000,2.33,2.42,2.3,2.41,29089,0
+OVID.US,D,20230124,000000,2.4,2.42,2.37,2.4,25238,0
+OVID.US,D,20230125,000000,2.28,2.41,2.25,2.4,48158,0
+OVID.US,D,20230126,000000,2.4,2.5,2.38,2.48,50658,0
+OVID.US,D,20230127,000000,2.45,2.53,2.45,2.53,61107,0
+OVID.US,D,20230130,000000,2.54,2.56,2.47,2.5,70951,0
+OVID.US,D,20230131,000000,2.48,2.52,2.425,2.5,21272,0
+OVID.US,D,20230201,000000,2.5027,2.51,2.38,2.42,75354,0
+OVID.US,D,20230202,000000,2.43,2.45,2.38,2.45,115938,0
+OVID.US,D,20230203,000000,2.43,2.48,2.43,2.43,44219,0
+OVID.US,D,20230206,000000,2.4,2.46,2.36,2.39,118431,0
+OVID.US,D,20230207,000000,2.4,2.54,2.3899,2.53,65440,0
+OVID.US,D,20230208,000000,2.5,2.52,2.31,2.4,113033,0
+OVID.US,D,20230209,000000,2.38,2.5,2.33,2.43,31111,0
+OVID.US,D,20230210,000000,2.4276,2.48,2.4,2.48,52681,0
+OVID.US,D,20230213,000000,2.45,2.51,2.4162,2.49,37357,0
+OVID.US,D,20230214,000000,2.49,2.54,2.42,2.54,54419,0
+OVID.US,D,20230215,000000,2.51,2.54,2.48,2.53,31707,0
+OVID.US,D,20230216,000000,2.5,2.58,2.47,2.53,64926,0
+OVID.US,D,20230217,000000,2.49,2.54,2.46,2.51,47873,0
+OVID.US,D,20230221,000000,2.5,2.5,2.32,2.34,40853,0
+OVID.US,D,20230222,000000,2.36,2.39,2.31,2.37,48274,0
+OVID.US,D,20230223,000000,2.4,2.5,2.38,2.5,62982,0
+OVID.US,D,20230224,000000,2.5,2.5,2.41,2.45,56353,0
+OVID.US,D,20230227,000000,2.46,2.53,2.45,2.5,37021,0
+OVID.US,D,20230228,000000,2.5,2.52,2.4249,2.47,60772,0
+OVID.US,D,20230301,000000,2.48,2.52,2.43,2.5,67297,0
+OVID.US,D,20230302,000000,2.45,2.51,2.39,2.44,89760,0
+OVID.US,D,20230303,000000,2.44,2.4503,2.36,2.38,111108,0
+OVID.US,D,20230306,000000,2.4,2.4,2.29,2.4,96560,0
+OVID.US,D,20230307,000000,2.38,2.49,2.3202,2.45,90509,0
+OVID.US,D,20230308,000000,2.43,2.44,2.37,2.4,154345,0
+OVID.US,D,20230309,000000,2.31,2.4,2.15,2.15,55450,0
+OVID.US,D,20230310,000000,2.14,2.2,1.9,2,146641,0
+OVID.US,D,20230313,000000,1.92,2.085,1.9,2.01,34812,0
+OVID.US,D,20230314,000000,2.05,2.135,2,2.08,65973,0
+OVID.US,D,20230315,000000,2.0266,2.12,2.02,2.09,24204,0
+OVID.US,D,20230316,000000,2.09,2.17,2.03,2.15,34839,0
+OVID.US,D,20230317,000000,2.13,2.26,2.12,2.26,83592,0
+OVID.US,D,20230320,000000,2.25,2.3199,2.22,2.29,41260,0
+OVID.US,D,20230321,000000,2.3,2.41,2.254,2.36,34061,0
+OVID.US,D,20230322,000000,2.37,2.44,2.29,2.42,89612,0
+OVID.US,D,20230323,000000,2.42,2.55,2.3056,2.48,85829,0
+OVID.US,D,20230324,000000,2.46,2.62,2.44,2.62,95708,0
+OVID.US,D,20230327,000000,2.69,2.8,2.55,2.8,113780,0
+OVID.US,D,20230328,000000,2.8,2.85,2.67,2.85,86526,0
+OVID.US,D,20230329,000000,2.88,2.88,2.68,2.7,51365,0
+OVID.US,D,20230330,000000,2.7,2.7,2.4,2.59,142184,0
+OVID.US,D,20230331,000000,2.52,2.64,2.46,2.58,50998,0
+OVID.US,D,20230403,000000,2.55,2.72,2.55,2.69,68135,0
+OVID.US,D,20230404,000000,2.71,2.72,2.49,2.54,27915,0
+OVID.US,D,20230405,000000,2.51,2.6,2.5,2.57,37817,0
+OVID.US,D,20230406,000000,2.45,2.6,2.45,2.53,20337,0
+OVID.US,D,20230410,000000,2.51,2.575,2.45,2.55,53277,0
+OVID.US,D,20230411,000000,2.55,2.77,2.53,2.74,101585,0
+OVID.US,D,20230412,000000,2.72,2.96,2.6842,2.92,117060,0
+OVID.US,D,20230413,000000,2.88,3.2,2.81,3.09,163179,0
+OVID.US,D,20230414,000000,3.05,3.1,2.87,3.1,149574,0
+OVID.US,D,20230417,000000,3.16,3.2,2.9903,3.13,175818,0
+OVID.US,D,20230418,000000,3.12,3.12,2.87,3.09,82933,0
+OVID.US,D,20230419,000000,3.03,3.08,2.88,3.02,92002,0
+OVID.US,D,20230420,000000,2.99,3.12,2.97,3.05,110234,0
+OVID.US,D,20230421,000000,3.02,3.23,2.99,3.22,107291,0
+OVID.US,D,20230424,000000,3.17,3.35,3.11,3.33,82585,0
+OVID.US,D,20230425,000000,3.29,3.29,2.992,3.07,77424,0
+OVID.US,D,20230426,000000,3.04,3.33,3.013,3.32,98068,0
+OVID.US,D,20230427,000000,3.35,3.65,3.25,3.61,194309,0
+OVID.US,D,20230428,000000,3.49,3.64,3.41,3.58,135817,0
+OVID.US,D,20230501,000000,3.53,3.65,3.48,3.63,171147,0
+OVID.US,D,20230502,000000,3.62,3.65,3.53,3.6,89649,0
+OVID.US,D,20230503,000000,3.6,3.65,3.51,3.61,129435,0
+OVID.US,D,20230504,000000,3.63,3.7,3.59,3.65,204607,0
+OVID.US,D,20230505,000000,3.51,3.65,3.38,3.63,132204,0
+OVID.US,D,20230508,000000,3.54,3.62,3.3408,3.46,110684,0
+OVID.US,D,20230509,000000,3.41,3.65,3.21,3.55,387753,0
+OVID.US,D,20230510,000000,3.57,3.66,3.48,3.56,103854,0
+OVID.US,D,20230511,000000,3.56,3.6499,3.49,3.53,140495,0
+OVID.US,D,20230512,000000,3.52,3.63,3.52,3.62,79682,0
+OVID.US,D,20230515,000000,3.66,3.77,3.48,3.49,208908,0
+OVID.US,D,20230516,000000,3.44,3.6,3.36,3.5,303664,0
+OVID.US,D,20230517,000000,3.47,3.54,3.45,3.47,109818,0
+OVID.US,D,20230518,000000,3.48,3.48,3.33,3.46,112357,0
+OVID.US,D,20230519,000000,3.48,3.57,3.42,3.45,79274,0
+OVID.US,D,20230522,000000,3.45,3.55,3.4073,3.49,87985,0
+OVID.US,D,20230523,000000,3.48,3.68,3.4,3.45,89102,0
+OVID.US,D,20230524,000000,3.44,3.55,3.36,3.48,53151,0
+OVID.US,D,20230525,000000,3.55,3.55,3.35,3.39,72660,0
+OVID.US,D,20230526,000000,3.4,3.56,3.3915,3.56,50421,0
+OVID.US,D,20230530,000000,3.6,3.62,3.41,3.48,88083,0
+OVID.US,D,20230531,000000,3.45,3.6,3.4232,3.54,48494,0
+OVID.US,D,20230601,000000,3.53,3.8,3.5,3.7,183033,0
+OVID.US,D,20230602,000000,3.72,3.78,3.61,3.665,80830,0
+OVID.US,D,20230605,000000,3.63,3.8893,3.615,3.84,187221,0
+OVID.US,D,20230606,000000,3.85,3.89,3.52,3.64,112296,0
+OVID.US,D,20230607,000000,3.59,3.75,3.41,3.44,181111,0
+OVID.US,D,20230608,000000,3.46,3.59,3.4302,3.51,401879,0
+OVID.US,D,20230609,000000,3.47,3.59,3.46,3.48,1038287,0
+OVID.US,D,20230612,000000,3.5,3.74,3.5,3.69,173792,0
+OVID.US,D,20230613,000000,3.72,3.98,3.66,3.89,206874,0
+OVID.US,D,20230614,000000,3.93,3.9385,3.81,3.83,166820,0
+OVID.US,D,20230615,000000,3.86,3.86,3.56,3.58,158547,0
+OVID.US,D,20230616,000000,3.58,3.74,3.46,3.69,492693,0
+OVID.US,D,20230620,000000,3.65,3.88,3.561,3.845,261773,0
+OVID.US,D,20230621,000000,3.82,3.84,3.72,3.78,299978,0
+OVID.US,D,20230622,000000,3.78,3.84,3.72,3.74,307764,0
+OVID.US,D,20230623,000000,3.7,3.78,3.66,3.73,7326490,0
+OVID.US,D,20230626,000000,3.62,3.67,3.41,3.41,318851,0
+OVID.US,D,20230627,000000,3.45,3.45,3.32,3.36,210271,0
+OVID.US,D,20230628,000000,3.31,3.35,3.1618,3.35,107330,0
+OVID.US,D,20230629,000000,3.35,3.41,3.22,3.32,233371,0
+OVID.US,D,20230630,000000,3.32,3.32,3.22,3.28,112591,0
+OVID.US,D,20230703,000000,3.26,3.4,3.26,3.4,51778,0
+OVID.US,D,20230705,000000,3.38,3.46,3.36,3.41,118938,0
+OVID.US,D,20230706,000000,3.42,3.47,3.3422,3.45,263660,0
+OVID.US,D,20230707,000000,3.46,3.47,3.37,3.4,339927,0
+OVID.US,D,20230710,000000,3.42,3.44,3.32,3.36,489159,0
+OVID.US,D,20230711,000000,3.37,3.44,3.32,3.4,123749,0
+OVID.US,D,20230712,000000,3.4,3.41,3.32,3.37,129937,0
+OVID.US,D,20230713,000000,3.39,3.43,3.3541,3.41,69610,0
+OVID.US,D,20230714,000000,3.41,3.42,3.34,3.39,95369,0
+OVID.US,D,20230717,000000,3.39,3.55,3.39,3.52,129040,0
+OVID.US,D,20230718,000000,3.5,3.58,3.48,3.55,91184,0
+OVID.US,D,20230719,000000,3.55,3.6,3.45,3.46,119935,0
+OVID.US,D,20230720,000000,3.53,3.53,3.44,3.52,248452,0
+OVID.US,D,20230721,000000,3.55,3.6,3.5,3.56,137529,0
+OVID.US,D,20230724,000000,3.56,3.6,3.485,3.58,101461,0
+OVID.US,D,20230725,000000,3.56,3.63,3.47,3.5,79155,0
+OVID.US,D,20230726,000000,3.51,3.54,3.34,3.43,104586,0
+OVID.US,D,20230727,000000,3.46,3.48,3.4,3.475,154200,0
+OVID.US,D,20230728,000000,3.5,3.575,3.42,3.52,147321,0
+OVID.US,D,20230731,000000,3.53,3.605,3.53,3.59,78733,0
+OVID.US,D,20230801,000000,3.6,3.6,3.5,3.565,116893,0
+OVID.US,D,20230802,000000,3.55,3.57,3.29,3.31,423491,0
+OVID.US,D,20230803,000000,3.32,3.465,3.2236,3.32,138246,0
+OVID.US,D,20230804,000000,3.35,3.555,3.33,3.5,128957,0
+OVID.US,D,20230807,000000,3.49,3.49,3.095,3.26,146139,0
+OVID.US,D,20230808,000000,3.26,3.3,3.19,3.23,124475,0
+OVID.US,D,20230809,000000,3.25,3.31,3.19,3.3,69422,0
+OVID.US,D,20230810,000000,3.33,3.53,3.2658,3.52,93736,0
+OVID.US,D,20230811,000000,3.52,3.645,3.44,3.62,85882,0
+OVID.US,D,20230814,000000,3.58,3.68,3.48,3.51,209185,0
+OVID.US,D,20230815,000000,3.51,3.65,3.47,3.59,117043,0
+OVID.US,D,20230816,000000,3.61,3.9,3.6,3.78,985302,0
+OVID.US,D,20230817,000000,3.76,3.84,3.605,3.8,373568,0
+OVID.US,D,20230818,000000,3.69,3.915,3.63,3.88,159717,0
+OVID.US,D,20230821,000000,3.91,4,3.9,3.935,511014,0
+OVID.US,D,20230822,000000,3.95,4.1389,3.72,3.79,247855,0
+OVID.US,D,20230823,000000,3.79,3.98,3.7081,3.82,371470,0
+OVID.US,D,20230824,000000,3.79,3.88,3.69,3.81,181321,0
+OVID.US,D,20230825,000000,3.81,3.98,3.68,3.955,111176,0
+OVID.US,D,20230828,000000,3.95,4.05,3.89,3.905,87208,0
+OVID.US,D,20230829,000000,3.91,3.9525,3.7,3.79,86318,0
+OVID.US,D,20230830,000000,3.79,3.79,3.53,3.56,71405,0
+OVID.US,D,20230831,000000,3.55,3.565,3.34,3.365,118875,0
+OVID.US,D,20230901,000000,3.36,3.61,3.36,3.54,75716,0
+OVID.US,D,20230905,000000,3.45,3.5199,3.35,3.35,153409,0
+OVID.US,D,20230906,000000,3.37,3.519,3.35,3.46,55622,0
+OVID.US,D,20230907,000000,3.45,3.61,3.36,3.58,92079,0
+OVID.US,D,20230908,000000,3.58,3.68,3.49,3.61,114219,0
+OVID.US,D,20230911,000000,3.61,3.6194,3.47,3.5,57169,0
+OVID.US,D,20230912,000000,3.5,3.665,3.5,3.65,66969,0
+OVID.US,D,20230913,000000,3.67,3.78,3.56,3.65,83781,0
+OVID.US,D,20230914,000000,3.67,3.84,3.67,3.84,68239,0
+OVID.US,D,20230915,000000,3.84,4.02,3.63,3.97,727402,0
+OVID.US,D,20230918,000000,3.95,4,3.78,3.79,95273,0
+OVID.US,D,20230919,000000,3.79,3.88,3.7,3.85,66399,0
+OVID.US,D,20230920,000000,3.86,3.99,3.714,3.95,64892,0
+OVID.US,D,20230921,000000,3.93,3.97,3.58,3.61,80479,0
+OVID.US,D,20230922,000000,3.61,3.68,3.4,3.64,108694,0
+OVID.US,D,20230925,000000,3.63,3.89,3.58,3.74,104160,0
+OVID.US,D,20230926,000000,3.74,3.97,3.63,3.79,88646,0
+OVID.US,D,20230927,000000,3.81,3.93,3.755,3.9,49649,0
+OVID.US,D,20230928,000000,3.9,3.9,3.7,3.77,78602,0
+OVID.US,D,20230929,000000,3.75,3.88,3.72,3.84,415254,0
+OVID.US,D,20231002,000000,3.82,3.82,3.52,3.56,63583,0
+OVID.US,D,20231003,000000,3.57,3.66,3.46,3.62,62718,0
+OVID.US,D,20231004,000000,3.63,3.665,3.52,3.61,78144,0
+OVID.US,D,20231005,000000,3.6,3.7,3.5,3.57,137973,0
+OVID.US,D,20231006,000000,3.58,3.8,3.55,3.68,72890,0
+OVID.US,D,20231009,000000,3.64,3.75,3.54,3.59,132083,0
+OVID.US,D,20231010,000000,3.58,3.81,3.58,3.74,67711,0
+OVID.US,D,20231011,000000,3.74,3.8,3.51,3.61,71195,0
+OVID.US,D,20231012,000000,3.5198,3.67,3.51,3.6,167308,0
+OVID.US,D,20231013,000000,3.7,3.7899,3.55,3.67,160301,0
+OVID.US,D,20231016,000000,3.66,3.82,3.6,3.78,185007,0
+OVID.US,D,20231017,000000,3.78,3.79,3.66,3.715,110254,0
+OVID.US,D,20231018,000000,3.64,3.69,3.4,3.45,127696,0
+OVID.US,D,20231019,000000,3.47,3.7,3.42,3.54,313244,0
+OVID.US,D,20231020,000000,3.54,3.62,3.25,3.47,257668,0
+OVID.US,D,20231023,000000,3.39,3.63,3.3301,3.56,105214,0
+OVID.US,D,20231024,000000,3.56,3.64,3.52,3.61,69329,0
+OVID.US,D,20231025,000000,3.58,3.63,3.46,3.48,133572,0
+OVID.US,D,20231026,000000,3.5,3.55,3.385,3.43,109014,0
+OVID.US,D,20231027,000000,3.44,3.44,3.23,3.27,63802,0
+OVID.US,D,20231030,000000,3.25,3.52,3.2132,3.505,155304,0
+OVID.US,D,20231031,000000,3.51,3.6,3.415,3.55,73123,0
+OVID.US,D,20231101,000000,3.54,3.62,3.53,3.59,60541,0
+OVID.US,D,20231102,000000,3.62,3.62,3.47,3.53,74046,0
+OVID.US,D,20231103,000000,3.59,3.685,3.53,3.57,154939,0
+OVID.US,D,20231106,000000,3.59,3.6,3.25,3.25,132082,0
+OVID.US,D,20231107,000000,3.29,3.455,3.205,3.35,115549,0
+OVID.US,D,20231108,000000,3.35,3.5,3.32,3.36,91089,0
+OVID.US,D,20231109,000000,3.37,3.41,3.1,3.17,100181,0
+OVID.US,D,20231110,000000,3.16,3.33,3.16,3.25,99640,0
+OVID.US,D,20231113,000000,3.2,3.4,3.2,3.3,110844,0
+OVID.US,D,20231114,000000,3.43,3.55,3.3801,3.52,126084,0
+OVID.US,D,20231115,000000,3.5,3.55,3.34,3.36,106828,0
+OVID.US,D,20231116,000000,3.31,3.38,3.23,3.27,110029,0
+OVID.US,D,20231117,000000,3.3,3.32,3.2103,3.27,139089,0
+OVID.US,D,20231120,000000,3.27,3.34,3.24,3.3,83537,0
+OVID.US,D,20231121,000000,3.28,3.35,3.27,3.28,53393,0
+OVID.US,D,20231122,000000,3.32,3.42,3.24,3.34,93761,0
+OVID.US,D,20231124,000000,3.33,3.46,3.32,3.33,35483,0
+OVID.US,D,20231127,000000,3.31,3.35,3.23,3.23,63793,0
+OVID.US,D,20231128,000000,3.25,3.25,3.01,3.03,101753,0
+OVID.US,D,20231129,000000,3.07,3.11,2.92,3.05,88083,0
+OVID.US,D,20231130,000000,3.04,3.11,2.57,2.975,162417,0
+OVID.US,D,20231201,000000,2.93,3.22,2.8761,3.195,106225,0
+OVID.US,D,20231204,000000,3.21,3.28,2.9,3.2,120748,0
+OVID.US,D,20231205,000000,3.18,3.34,3.155,3.25,111638,0
+OVID.US,D,20231206,000000,3.25,3.32,3.2,3.25,140324,0
+OVID.US,D,20231207,000000,3.26,3.44,3.238,3.41,115262,0
+OVID.US,D,20231208,000000,3.39,3.435,3.34,3.35,81955,0
+OVID.US,D,20231211,000000,3.25,3.41,3.25,3.39,155294,0
+OVID.US,D,20231212,000000,3.41,3.49,3.36,3.4,124462,0
+OVID.US,D,20231213,000000,3.4,3.47,3.33,3.42,146063,0
+OVID.US,D,20231214,000000,3.42,3.43,3.36,3.4,169761,0
+OVID.US,D,20231215,000000,3.47,3.49,3.3676,3.44,859774,0
+OVID.US,D,20231218,000000,3.46,3.465,3.3,3.37,86196,0
+OVID.US,D,20231219,000000,3.38,3.59,3.3501,3.5,177730,0
+OVID.US,D,20231220,000000,3.52,3.64,3.4,3.54,138447,0
+OVID.US,D,20231221,000000,3.68,3.6999,3.37,3.49,200787,0
+OVID.US,D,20231222,000000,3.53,3.9,3.39,3.43,343373,0
+OVID.US,D,20231226,000000,3.47,3.595,3.38,3.39,175479,0
+OVID.US,D,20231227,000000,3.41,3.4484,3.35,3.4,140045,0
+OVID.US,D,20231228,000000,3.41,3.44,3.33,3.345,101638,0
+OVID.US,D,20231229,000000,3.33,3.3857,3.2,3.22,123842,0
+OVID.US,D,20240102,000000,3.2,3.34,3.2,3.32,126289,0
+OVID.US,D,20240103,000000,3.32,3.37,3.11,3.16,199811,0
+OVID.US,D,20240104,000000,3.15,3.23,3.116,3.16,177690,0
+OVID.US,D,20240105,000000,3.13,3.17,3.03,3.05,99222,0
+OVID.US,D,20240108,000000,3.05,3.19,3.03,3.19,57603,0
+OVID.US,D,20240109,000000,3.15,3.16,3.07,3.1,100578,0
+OVID.US,D,20240110,000000,3.07,3.12,3.05,3.09,194785,0
+OVID.US,D,20240111,000000,3.07,3.155,3.04,3.13,309517,0
+OVID.US,D,20240112,000000,3.17,3.24,3.1,3.13,64382,0
+OVID.US,D,20240116,000000,3.1,3.1,3.05,3.07,117036,0
+OVID.US,D,20240117,000000,3.04,3.11,3.035,3.1,124017,0
+OVID.US,D,20240118,000000,3.12,3.26,3.07,3.14,69002,0
+OVID.US,D,20240119,000000,3.17,3.17,3.08,3.14,87279,0
+OVID.US,D,20240122,000000,3.13,3.31,3.13,3.29,118272,0
+OVID.US,D,20240123,000000,3.32,3.45,3.26,3.4,308773,0
+OVID.US,D,20240124,000000,3.44,3.67,3.1951,3.54,161992,0
+OVID.US,D,20240125,000000,3.63,3.71,3.575,3.6,208506,0
+OVID.US,D,20240126,000000,3.61,3.72,3.6,3.72,90627,0
+OVID.US,D,20240129,000000,3.69,3.87,3.69,3.84,167558,0
+OVID.US,D,20240130,000000,3.76,3.98,3.75,3.93,118013,0
+OVID.US,D,20240131,000000,3.91,4.09,3.87,3.87,292228,0
+OVID.US,D,20240201,000000,3.89,3.93,3.7701,3.87,143706,0
+OVID.US,D,20240202,000000,3.81,3.93,3.7,3.7,79623,0
+OVID.US,D,20240205,000000,3.66,3.68,3.5979,3.61,66324,0
+OVID.US,D,20240206,000000,3.58,3.77,3.51,3.7,103856,0
+OVID.US,D,20240207,000000,3.69,3.8,3.6,3.65,80607,0
+OVID.US,D,20240208,000000,3.66,3.8,3.58,3.75,134731,0
+OVID.US,D,20240209,000000,3.78,3.94,3.7,3.87,285473,0
+OVID.US,D,20240212,000000,3.9,4.1,3.855,4.04,190895,0
+OVID.US,D,20240213,000000,3.85,4.0256,3.57,3.605,161152,0
+OVID.US,D,20240214,000000,3.67,3.8,3.6348,3.77,89644,0
+OVID.US,D,20240215,000000,3.82,3.91,3.59,3.64,312430,0
+OVID.US,D,20240216,000000,3.64,3.93,3.64,3.84,133648,0
+OVID.US,D,20240220,000000,3.75,3.85,3.63,3.72,84574,0
+OVID.US,D,20240221,000000,3.68,3.701,3.52,3.57,52251,0
+OVID.US,D,20240222,000000,3.62,3.7725,3.62,3.68,227122,0
+OVID.US,D,20240223,000000,3.71,3.75,3.66,3.7,145497,0
+OVID.US,D,20240226,000000,3.7,3.7912,3.68,3.68,62501,0
+OVID.US,D,20240227,000000,3.72,3.77,3.57,3.63,88689,0
+OVID.US,D,20240228,000000,3.59,3.64,3.42,3.43,537925,0
+OVID.US,D,20240229,000000,3.5,3.5232,3.3,3.4,300953,0
+OVID.US,D,20240301,000000,3.45,3.45,3.31,3.4,116003,0
+OVID.US,D,20240304,000000,3.39,3.3906,3.26,3.34,71272,0
+OVID.US,D,20240305,000000,3.33,3.3768,3.23,3.27,101011,0
+OVID.US,D,20240306,000000,3.29,3.31,3.21,3.25,55947,0
+OVID.US,D,20240307,000000,3.24,3.39,3.15,3.17,61028,0
+OVID.US,D,20240308,000000,3.12,3.2298,3.07,3.08,96107,0
+OVID.US,D,20240311,000000,3.07,3.1,2.92,2.94,94949,0
+OVID.US,D,20240312,000000,2.95,3.05,2.8,2.83,172815,0
+OVID.US,D,20240313,000000,2.81,2.87,2.73,2.82,202564,0
+OVID.US,D,20240314,000000,2.8,2.89,2.71,2.75,165292,0
+OVID.US,D,20240315,000000,2.72,2.97,2.63,2.72,546936,0
+OVID.US,D,20240318,000000,2.73,2.78,2.69,2.73,272979,0
+OVID.US,D,20240319,000000,2.73,2.8022,2.7,2.75,290842,0
+OVID.US,D,20240320,000000,2.76,2.87,2.6,2.79,2586860,0
+OVID.US,D,20240321,000000,2.99,3.22,2.95,3.05,440861,0
+OVID.US,D,20240322,000000,3.06,3.38,3.06,3.2,439476,0
+OVID.US,D,20240325,000000,3.2,3.27,3.04,3.09,170987,0
+OVID.US,D,20240326,000000,3.14,3.215,3,3,239299,0
+OVID.US,D,20240327,000000,3.05,3.12,3,3.05,169954,0
+OVID.US,D,20240328,000000,3.06,3.17,3.04,3.05,144551,0
+OVID.US,D,20240401,000000,3.08,3.17,3.05,3.09,151001,0
+OVID.US,D,20240402,000000,3.02,3.12,3,3.05,200077,0
+OVID.US,D,20240403,000000,3.05,3.09,3.03,3.05,89963,0
+OVID.US,D,20240404,000000,3.09,3.15,3.05,3.05,93251,0
+OVID.US,D,20240405,000000,3.14,3.35,3.06,3.25,186042,0
+OVID.US,D,20240408,000000,3.25,3.27,3.199,3.22,56495,0
+OVID.US,D,20240409,000000,3.22,3.3225,3.2,3.24,136252,0
+OVID.US,D,20240410,000000,3.18,3.2118,3.1101,3.18,167577,0
+OVID.US,D,20240411,000000,3.19,3.29,3.1734,3.27,76652,0
+OVID.US,D,20240412,000000,3.24,3.24,3.13,3.2,88254,0
+OVID.US,D,20240415,000000,3.21,3.24,3.198,3.2,131931,0
+OVID.US,D,20240416,000000,3.18,3.23,3.15,3.17,138008,0
+OVID.US,D,20240417,000000,3.18,3.22,3.05,3.11,160465,0
+OVID.US,D,20240418,000000,3.12,3.24,3.12,3.21,226932,0
+OVID.US,D,20240419,000000,3.19,3.29,3.17,3.23,176642,0
+OVID.US,D,20240422,000000,3.23,3.29,3.12,3.15,205940,0
+OVID.US,D,20240423,000000,3.16,3.2441,3.11,3.2,110579,0
+OVID.US,D,20240424,000000,3.18,3.216,3.11,3.15,113127,0
+OVID.US,D,20240425,000000,3.13,3.14,2.99,2.99,112117,0
+OVID.US,D,20240426,000000,2.99,3.13,2.99,3.1,80529,0
+OVID.US,D,20240429,000000,3.2,3.36,3.145,3.34,311343,0
+OVID.US,D,20240430,000000,3.39,3.45,3.04,3.05,240074,0
+OVID.US,D,20240501,000000,3.05,3.12,2.9109,3.06,222034,0
+OVID.US,D,20240502,000000,3.09,3.12,3.03,3.07,67143,0
+OVID.US,D,20240503,000000,3.17,3.17,3,3.06,77179,0
+OVID.US,D,20240506,000000,3.02,3.1377,2.98,3.02,101375,0
+OVID.US,D,20240507,000000,3,3.0699,2.98,3,98708,0
+OVID.US,D,20240508,000000,3,3.11,2.98,3.09,99242,0
+OVID.US,D,20240509,000000,3.1,3.1043,3.005,3.05,99248,0
+OVID.US,D,20240510,000000,3.06,3.06,3,3,54455,0
+OVID.US,D,20240513,000000,3,3.04,2.9881,3.02,69595,0
+OVID.US,D,20240514,000000,3,3.25,2.99,3.23,122743,0
+OVID.US,D,20240515,000000,3.26,3.4258,3.18,3.32,155063,0
+OVID.US,D,20240516,000000,3.33,3.4099,3.27,3.275,105283,0
+OVID.US,D,20240517,000000,3.3,3.305,3.11,3.15,88874,0
+OVID.US,D,20240520,000000,3.15,3.19,3.1,3.14,65919,0
+OVID.US,D,20240521,000000,3.14,3.14,3.095,3.11,41552,0
+OVID.US,D,20240522,000000,3.11,3.39,3.11,3.23,117264,0
+OVID.US,D,20240523,000000,3.24,3.255,2.99,3.01,133120,0
+OVID.US,D,20240524,000000,3.04,3.04,2.99,3,113606,0
+OVID.US,D,20240528,000000,3,3.0799,2.9657,3.05,107823,0
+OVID.US,D,20240529,000000,3.01,3.0699,3,3,120082,0
+OVID.US,D,20240530,000000,3.03,3.09,3,3.06,165122,0
+OVID.US,D,20240531,000000,3.09,3.1227,3.0212,3.06,78572,0
+OVID.US,D,20240603,000000,3.08,3.13,3,3.02,136141,0
+OVID.US,D,20240604,000000,3.02,3.0297,2.955,2.99,119856,0
+OVID.US,D,20240605,000000,3.02,3.09,2.98,3.08,77231,0
+OVID.US,D,20240606,000000,3.06,3.13,3.002,3.1,109241,0
+OVID.US,D,20240607,000000,3.09,3.09,2.95,2.96,101493,0
+OVID.US,D,20240610,000000,2.95,3.115,2.89,3.1,134554,0
+OVID.US,D,20240611,000000,3.1,3.128,3,3.11,76897,0
+OVID.US,D,20240612,000000,3.19,3.305,3.15,3.2,112894,0
+OVID.US,D,20240613,000000,3.2,3.21,3.1,3.2,262453,0
+OVID.US,D,20240614,000000,3.16,3.31,3.12,3.29,129291,0
+OVID.US,D,20240617,000000,1.1,1.17,0.75175,0.7896,22285201,0
+OVID.US,D,20240618,000000,0.7596,0.8684,0.7452,0.7879,4238494,0
+OVID.US,D,20240620,000000,0.761,0.7793,0.6925,0.701,2331288,0
+OVID.US,D,20240621,000000,0.711,0.78,0.6903,0.78,1641820,0
+OVID.US,D,20240624,000000,0.78,0.8412,0.751001,0.79,1941690,0
+OVID.US,D,20240625,000000,0.7929,0.7929,0.69435,0.7,3210150,0
+OVID.US,D,20240626,000000,0.7,0.72,0.68,0.7126,2663694,0
+OVID.US,D,20240627,000000,0.71,0.7275,0.6892,0.7264,829755,0
+OVID.US,D,20240628,000000,0.721,0.7841,0.720258,0.7692,3272806,0
+OVID.US,D,20240701,000000,0.73,0.9,0.73,0.8622,2330323,0
+OVID.US,D,20240702,000000,0.8726,0.8826,0.773,0.7734,834042,0
+OVID.US,D,20240703,000000,0.7904,0.7949,0.7322,0.7517,336114,0
+OVID.US,D,20240705,000000,0.7506,0.767053,0.74,0.7455,284872,0
+OVID.US,D,20240708,000000,0.7781,0.8443,0.7455,0.8358,773044,0
+OVID.US,D,20240709,000000,0.82,0.856,0.8105,0.8299,427882,0
+OVID.US,D,20240710,000000,0.817,0.8899,0.817,0.874,459923,0
+OVID.US,D,20240711,000000,0.878,0.98,0.87,0.949,794039,0
+OVID.US,D,20240712,000000,0.99,0.9997,0.9317,0.9534,554125,0
+OVID.US,D,20240715,000000,0.97,0.97,0.9358,0.9386,274173,0
+OVID.US,D,20240716,000000,0.9589,1.05,0.938601,1.04,623953,0
+OVID.US,D,20240717,000000,1.03,1.06,1,1.02,357014,0
+OVID.US,D,20240718,000000,1.02,1.04,0.94,0.9576,377706,0
+OVID.US,D,20240719,000000,0.97,1.03,0.9608,1.02,281654,0
+OVID.US,D,20240722,000000,1,1.04,0.99,1.03,209832,0
+OVID.US,D,20240723,000000,1.04,1.05,0.9903,1.05,205274,0
+OVID.US,D,20240724,000000,1.05,1.07,1.01,1.01,273077,0
+OVID.US,D,20240725,000000,1.03,1.06,1,1.06,271919,0
+OVID.US,D,20240726,000000,1.06,1.06,1,1.06,199443,0
+OVID.US,D,20240729,000000,1.06,1.06,1,1.05,157918,0
+OVID.US,D,20240730,000000,1.04,1.06,1.03,1.045,150054,0
+OVID.US,D,20240731,000000,1.05,1.07,1.03,1.04,292703,0
+OVID.US,D,20240801,000000,1.05,1.06,0.976,0.9899,229470,0
+OVID.US,D,20240802,000000,0.97,1.01,0.96,0.9601,229666,0
+OVID.US,D,20240805,000000,0.9,0.9603,0.8014,0.932,364628,0
+OVID.US,D,20240806,000000,0.94,0.94,0.876,0.8761,104648,0
+OVID.US,D,20240807,000000,0.8878,0.9344,0.875,0.875,107433,0
+OVID.US,D,20240808,000000,0.88,0.92,0.88,0.915,120621,0
+OVID.US,D,20240809,000000,0.9193,0.9193,0.852,0.8957,64339,0
+OVID.US,D,20240812,000000,0.89,0.909999,0.84,0.8449,295742,0
+OVID.US,D,20240813,000000,0.84,0.8849,0.8,0.8784,189689,0
+OVID.US,D,20240814,000000,0.8845,1.05,0.868,1.01,456894,0
+OVID.US,D,20240815,000000,1.04,1.14,1.0001,1.13,657452,0
+OVID.US,D,20240816,000000,1.12,1.13,1.08,1.13,203216,0
+OVID.US,D,20240819,000000,1.14,1.14,1.09,1.14,166478,0
+OVID.US,D,20240820,000000,1.13,1.14,1.09,1.13,157725,0
+OVID.US,D,20240821,000000,1.14,1.2,1.1018,1.19,367662,0
+OVID.US,D,20240822,000000,1.19,1.22,1.16,1.21,253163,0
+OVID.US,D,20240823,000000,1.21,1.22,1.185,1.21,203265,0
+OVID.US,D,20240826,000000,1.21,1.3,1.19,1.3,606650,0
+OVID.US,D,20240827,000000,1.3,1.3,1.25,1.28,220138,0
+OVID.US,D,20240828,000000,1.28,1.29,1.23,1.28,107520,0
+OVID.US,D,20240829,000000,1.3,1.3,1.18,1.2,181766,0
+OVID.US,D,20240830,000000,1.2,1.24,1.07,1.13,191435,0
+OVID.US,D,20240903,000000,1.11,1.12,1.07,1.09,180953,0
+OVID.US,D,20240904,000000,1.11,1.11,0.9882,1.09,206724,0
+OVID.US,D,20240905,000000,1.1,1.14,1.09,1.14,63625,0
+OVID.US,D,20240906,000000,1.11,1.115,0.96,1.02,249673,0
+OVID.US,D,20240909,000000,1,1.09,0.98,1.07,190572,0
+OVID.US,D,20240910,000000,1.08,1.13,1.04,1.11,101130,0
+OVID.US,D,20240911,000000,1.1,1.13,1.05,1.12,119433,0
+OVID.US,D,20240912,000000,1.1,1.13,1.09,1.11,69959,0
+OVID.US,D,20240913,000000,1.13,1.19,1.1102,1.19,200798,0
+OVID.US,D,20240916,000000,1.2,1.2,1.13,1.17,78915,0
+OVID.US,D,20240917,000000,1.2,1.2,1.11,1.12,130546,0
+OVID.US,D,20240918,000000,1.13,1.15,1.03,1.06,225542,0
+OVID.US,D,20240919,000000,1.11,1.17,1.0641,1.17,113142,0
+OVID.US,D,20240920,000000,1.19,1.19,1.1399,1.15,402974,0
+OVID.US,D,20240923,000000,1.13,1.15,1.09,1.11,93000,0
+OVID.US,D,20240924,000000,1.12,1.15,1.07,1.14,104072,0
+OVID.US,D,20240925,000000,1.17,1.17,1.1,1.12,137184,0
+OVID.US,D,20240926,000000,1.11,1.14,1.09,1.12,218769,0
+OVID.US,D,20240927,000000,1.12,1.19,1.12,1.18,103297,0
+OVID.US,D,20240930,000000,1.18,1.19,1.15,1.18,62056,0
+OVID.US,D,20241001,000000,1.17,1.17,1.11,1.12,83251,0
+OVID.US,D,20241002,000000,1.13,1.145,1.1075,1.13,52631,0
+OVID.US,D,20241003,000000,1.13,1.15,1.1,1.13,63686,0
+OVID.US,D,20241004,000000,1.13,1.1775,1.1,1.15,69040,0
+OVID.US,D,20241007,000000,1.15,1.17,1.12,1.13,48447,0
+OVID.US,D,20241008,000000,1.17,1.17,1.08,1.1,103636,0
+OVID.US,D,20241009,000000,1.1,1.18,1.06,1.1,93303,0
+OVID.US,D,20241010,000000,1.07,1.12,1.06,1.09,86742,0
+OVID.US,D,20241011,000000,1.07,1.15,1.03,1.15,154750,0
+OVID.US,D,20241014,000000,1.19,1.19,1.1,1.14,117565,0
+OVID.US,D,20241015,000000,1.12,1.18,1.1,1.15,124095,0
+OVID.US,D,20241016,000000,1.15,1.19,1.15,1.18,75947,0
+OVID.US,D,20241017,000000,1.17,1.18,1.13,1.17,83742,0
+OVID.US,D,20241018,000000,1.18,1.23,1.17,1.22,195024,0
+OVID.US,D,20241021,000000,1.2,1.22,1.1701,1.19,131111,0
+OVID.US,D,20241022,000000,1.18,1.21,1.17,1.19,96183,0
+OVID.US,D,20241023,000000,1.18,1.24,1.15,1.2,91686,0
+OVID.US,D,20241024,000000,1.19,1.22,1.1851,1.21,63701,0
+OVID.US,D,20241025,000000,1.22,1.23,1.18,1.18,62944,0
+OVID.US,D,20241028,000000,1.2,1.22,1.13,1.17,181654,0
+OVID.US,D,20241029,000000,1.17,1.2,1.155,1.19,96628,0
+OVID.US,D,20241030,000000,1.21,1.21,1.15,1.15,96572,0
+OVID.US,D,20241031,000000,1.15,1.16,1.13,1.13,95010,0
+OVID.US,D,20241101,000000,1.15,1.19,1.1,1.14,167288,0
+OVID.US,D,20241104,000000,1.12,1.2,1.11,1.18,134671,0
+OVID.US,D,20241105,000000,1.18,1.25,1.14,1.25,146688,0
+OVID.US,D,20241106,000000,1.27,1.31,1.13,1.3,432678,0
+OVID.US,D,20241107,000000,1.3,1.37,1.25,1.3,296236,0
+OVID.US,D,20241108,000000,1.28,1.32,1.2695,1.3,156090,0
+OVID.US,D,20241111,000000,1.32,1.47,1.31,1.36,875192,0
+OVID.US,D,20241112,000000,1.38,1.39,1.24,1.24,252865,0
+OVID.US,D,20241113,000000,1.23,1.27,1.11,1.22,387670,0
+OVID.US,D,20241114,000000,1.22,1.23,1.14,1.15,136118,0
+OVID.US,D,20241115,000000,1.17,1.19,1.03,1.06,437654,0
+OVID.US,D,20241118,000000,1.09,1.09,1.02,1.04,489307,0
+OVID.US,D,20241119,000000,1.03,1.06,0.9877,1.03,267623,0
+OVID.US,D,20241120,000000,1.02,1.06,1.0198,1.04,216317,0
+OVID.US,D,20241121,000000,1.05,1.07,1.01,1.06,123658,0
+OVID.US,D,20241122,000000,1.06,1.065,1.02,1.05,162093,0
+OVID.US,D,20241125,000000,1.08,1.12,1.07,1.1,267870,0
+OVID.US,D,20241126,000000,1.08,1.1,1.08,1.09,120531,0
+OVID.US,D,20241127,000000,1.1,1.1199,1.09,1.11,102163,0
+OVID.US,D,20241129,000000,1.11,1.15,1.09,1.14,129111,0
+OVID.US,D,20241202,000000,1.15,1.16,1.12,1.14,176886,0
+OVID.US,D,20241203,000000,1.12,1.13,1.08,1.1,155934,0
+OVID.US,D,20241204,000000,1.07,1.11,1.035,1.06,199188,0
+OVID.US,D,20241205,000000,1.05,1.1,1.01,1.03,165258,0
+OVID.US,D,20241206,000000,1.06,1.1775,1.0204,1.15,299384,0
+OVID.US,D,20241209,000000,1.12,1.2,1.1,1.17,473502,0
+OVID.US,D,20241210,000000,1.22,1.22,1.12,1.14,184153,0
+OVID.US,D,20241211,000000,1.16,1.17,1.08,1.09,290471,0
+OVID.US,D,20241212,000000,1.1,1.13,1.0263,1.06,170124,0
+OVID.US,D,20241213,000000,1.04,1.06,1,1.03,252347,0
+OVID.US,D,20241216,000000,1.03,1.09,1.01,1.05,332485,0
+OVID.US,D,20241217,000000,1.02,1.065,1.02,1.06,266336,0
+OVID.US,D,20241218,000000,1.05,1.07,0.9941,1.01,705832,0
+OVID.US,D,20241219,000000,1.06,1.07,1.02,1.02,509759,0
+OVID.US,D,20241220,000000,1.01,1.065,0.99,0.9991,969894,0
+OVID.US,D,20241223,000000,1,1.005,0.9258,0.9497,364823,0
+OVID.US,D,20241224,000000,0.96,1.02,0.93,0.9663,107096,0
+OVID.US,D,20241226,000000,0.9613,1.01,0.9512,0.9981,103193,0
+OVID.US,D,20241227,000000,0.9847,1.04,0.97,0.9702,196711,0
+OVID.US,D,20241230,000000,0.96,0.98,0.95,0.9571,248976,0
+OVID.US,D,20241231,000000,0.97,0.98775,0.93,0.9337,195703,0
+OVID.US,D,20250102,000000,0.95,0.9922,0.933,0.958,111625,0
+OVID.US,D,20250103,000000,0.9478,1.02,0.93,0.9638,175856,0
+OVID.US,D,20250106,000000,0.9746,1,0.949,0.9504,250706,0
+OVID.US,D,20250107,000000,0.96,1.0099,0.94,0.9632,146798,0
+OVID.US,D,20250108,000000,0.9443,0.9758,0.905,0.9099,136566,0
+OVID.US,D,20250110,000000,0.94,0.94,0.8126,0.8207,1929086,0
+OVID.US,D,20250113,000000,0.8101,0.8765,0.752,0.804,589949,0
+OVID.US,D,20250114,000000,0.7949,0.8126,0.755,0.7569,278815,0
+OVID.US,D,20250115,000000,0.751,0.7899,0.73,0.7618,239394,0
+OVID.US,D,20250116,000000,0.75,0.7767,0.725,0.73,159419,0
+OVID.US,D,20250117,000000,0.7392,0.79,0.72,0.74,282723,0
+OVID.US,D,20250121,000000,0.7362,0.7575,0.6924,0.6982,605411,0
+OVID.US,D,20250122,000000,0.6951,0.7459,0.68,0.703,622911,0
+OVID.US,D,20250123,000000,0.692,0.7381,0.682,0.7098,542964,0
+OVID.US,D,20250124,000000,0.76,0.7823,0.7135,0.7341,310451,0
+OVID.US,D,20250127,000000,0.7306,0.7644,0.7115,0.7318,230224,0
+OVID.US,D,20250128,000000,0.758,0.758,0.7001,0.7279,108387,0
+OVID.US,D,20250129,000000,0.72,0.807899,0.7104,0.7414,2007755,0
+OVID.US,D,20250130,000000,0.71,0.738,0.6782,0.7001,713084,0
+OVID.US,D,20250131,000000,0.702,0.7299,0.66,0.6634,524366,0
+OVID.US,D,20250203,000000,0.6673,0.7199,0.65171,0.6609,310291,0
+OVID.US,D,20250204,000000,0.67,0.7186,0.65,0.663,384109,0
+OVID.US,D,20250205,000000,0.67,0.7098,0.65,0.6964,337691,0
+OVID.US,D,20250206,000000,0.69,0.70285,0.669113,0.697,718702,0
+OVID.US,D,20250207,000000,0.6963,0.7089,0.6652,0.67,188030,0
+OVID.US,D,20250210,000000,0.6682,0.7,0.6402,0.642,285631,0
+OVID.US,D,20250211,000000,0.6487,0.6586,0.5714,0.5757,388768,0
+OVID.US,D,20250212,000000,0.5826,0.633,0.5801,0.6171,216279,0
+OVID.US,D,20250213,000000,0.625,0.6596,0.6114,0.6457,1020348,0
+OVID.US,D,20250214,000000,0.65,0.6596,0.6316,0.6438,280652,0
+OVID.US,D,20250218,000000,0.663,0.671,0.6209,0.6263,179624,0
+OVID.US,D,20250219,000000,0.6287,0.65,0.582,0.5852,277474,0
+OVID.US,D,20250220,000000,0.6226,0.6276,0.5603,0.567,356873,0
+OVID.US,D,20250221,000000,0.57,0.6488,0.5671,0.6175,578217,0
+OVID.US,D,20250224,000000,0.6296,0.6662,0.5675,0.5704,512372,0
+OVID.US,D,20250225,000000,0.58,0.6156,0.534,0.5667,580676,0
+OVID.US,D,20250226,000000,0.556,0.5872,0.529499,0.5377,256396,0
+OVID.US,D,20250227,000000,0.5471,0.56,0.5296,0.5313,156280,0
+OVID.US,D,20250228,000000,0.53,0.5495,0.52,0.53,202931,0
+OVID.US,D,20250303,000000,0.5501,0.5501,0.4695,0.4933,374259,0
+OVID.US,D,20250304,000000,0.49,0.526,0.4834,0.51,233195,0
+OVID.US,D,20250305,000000,0.535,0.535299,0.5024,0.5024,244365,0
+OVID.US,D,20250306,000000,0.5,0.5289,0.5,0.5186,194589,0
+OVID.US,D,20250307,000000,0.506,0.5381,0.506,0.5195,172709,0
+OVID.US,D,20250310,000000,0.5237,0.579999,0.486,0.4896,218776,0
+OVID.US,D,20250311,000000,0.51,0.51,0.463,0.49,166325,0
+OVID.US,D,20250312,000000,0.5199,0.5299,0.4993,0.5,163573,0
+OVID.US,D,20250313,000000,0.55,0.55,0.4399,0.44,277120,0
+OVID.US,D,20250314,000000,0.45,0.4919,0.4248,0.4339,196902,0
+OVID.US,D,20250317,000000,0.46,0.48,0.4291,0.4661,283189,0
+OVID.US,D,20250318,000000,0.47,0.479,0.4502,0.4604,274080,0
+OVID.US,D,20250319,000000,0.45,0.4834,0.45,0.478,413762,0
+OVID.US,D,20250320,000000,0.4777,0.4857,0.4306,0.4306,175970,0
+OVID.US,D,20250321,000000,0.4237,0.4612,0.4228,0.4251,371491,0
+OVID.US,D,20250324,000000,0.44,0.4454,0.4251,0.4443,196417,0
+OVID.US,D,20250325,000000,0.4575,0.4755,0.4251,0.4302,314210,0
+OVID.US,D,20250326,000000,0.43,0.4417,0.4007,0.407,532628,0
+OVID.US,D,20250327,000000,0.401,0.407687,0.3737,0.3789,501098,0
+OVID.US,D,20250328,000000,0.3762,0.3762,0.349,0.35,675282,0
+OVID.US,D,20250331,000000,0.35,0.3567,0.3077,0.3119,2527040,0
+OVID.US,D,20250401,000000,0.3252,0.33,0.3,0.3097,339342,0
+OVID.US,D,20250402,000000,0.3301,0.35,0.3172,0.34,168186,0
+OVID.US,D,20250403,000000,0.3298,0.3409,0.3014,0.3014,220779,0
+OVID.US,D,20250404,000000,0.3165,0.32,0.275,0.2816,363868,0
+OVID.US,D,20250407,000000,0.29,0.2987,0.26,0.2879,448493,0
+OVID.US,D,20250408,000000,0.3066,0.3066,0.255,0.255,350519,0
+OVID.US,D,20250409,000000,0.264,0.2989,0.2425,0.2788,301451,0
+OVID.US,D,20250410,000000,0.28,0.3187,0.2511,0.255,450529,0
+OVID.US,D,20250411,000000,0.279,0.2996,0.255,0.28,414453,0
+OVID.US,D,20250414,000000,0.298,0.298,0.28,0.287,339228,0
+OVID.US,D,20250415,000000,0.281,0.3017,0.276,0.2864,218576,0
+OVID.US,D,20250416,000000,0.287,0.3029,0.2615,0.2709,236526,0
+OVID.US,D,20250417,000000,0.282,0.2912,0.272,0.2886,227146,0
+OVID.US,D,20250421,000000,0.29,0.2912,0.265,0.2854,197576,0
+OVID.US,D,20250422,000000,0.2894,0.2969,0.2807,0.29,212821,0
+OVID.US,D,20250423,000000,0.32,0.3269,0.2998,0.325,701446,0
+OVID.US,D,20250424,000000,0.3483,0.3596,0.3204,0.3368,768734,0
+OVID.US,D,20250425,000000,0.35,0.35,0.3245,0.3469,635505,0
+OVID.US,D,20250428,000000,0.347,0.364,0.3425,0.35,740576,0
+OVID.US,D,20250429,000000,0.354,0.3573,0.3258,0.3383,376552,0
+OVID.US,D,20250430,000000,0.33,0.33,0.3069,0.3271,459298,0
+OVID.US,D,20250501,000000,0.3434,0.3434,0.3066,0.3152,320831,0
+OVID.US,D,20250502,000000,0.3235,0.3295,0.314501,0.3236,246413,0
+OVID.US,D,20250505,000000,0.319,0.3305,0.3004,0.3047,318951,0
+OVID.US,D,20250506,000000,0.3224,0.3247,0.281,0.2868,379439,0
+OVID.US,D,20250507,000000,0.2993,0.2995,0.275,0.2978,379693,0
+OVID.US,D,20250508,000000,0.2999,0.3004,0.2849,0.294,189372,0
+OVID.US,D,20250509,000000,0.3,0.3044,0.2807,0.2901,310568,0
+OVID.US,D,20250512,000000,0.2986,0.3065,0.2862,0.302,352659,0
+OVID.US,D,20250513,000000,0.31,0.33,0.2854,0.286,478521,0
+OVID.US,D,20250514,000000,0.306,0.306,0.2909,0.2949,229050,0
+OVID.US,D,20250515,000000,0.292,0.3062,0.2904,0.3053,498421,0
+OVID.US,D,20250516,000000,0.3111,0.3134,0.3,0.303,482128,0
+OVID.US,D,20250519,000000,0.292,0.302,0.2851,0.3011,404527,0
+OVID.US,D,20250520,000000,0.303,0.303,0.283,0.2898,509747,0
+OVID.US,D,20250521,000000,0.3,0.3044,0.27991,0.2857,375520,0
+OVID.US,D,20250522,000000,0.3,0.3074,0.2821,0.2867,338405,0
+OVID.US,D,20250523,000000,0.292,0.2921,0.27595,0.2853,526403,0
+OVID.US,D,20250527,000000,0.3,0.3037,0.2825,0.2914,480882,0
+OVID.US,D,20250528,000000,0.3,0.3072,0.285,0.2908,812088,0
+OVID.US,D,20250529,000000,0.3,0.3098,0.288,0.3009,731919,0
+OVID.US,D,20250530,000000,0.2968,0.3007,0.271,0.2722,795509,0
+OVID.US,D,20250602,000000,0.28,0.2911,0.2701,0.2899,710088,0
+OVID.US,D,20250603,000000,0.3,0.3242,0.2808,0.2987,1152418,0
+OVID.US,D,20250604,000000,0.31,0.3181,0.2872,0.3096,2005153,0
+OVID.US,D,20250605,000000,0.3251,0.33,0.311,0.3133,876302,0
+OVID.US,D,20250606,000000,0.33,0.3346,0.31,0.3186,941044,0
+OVID.US,D,20250609,000000,0.3333,0.35,0.305,0.3312,1232288,0
+OVID.US,D,20250610,000000,0.34,0.344899,0.315,0.3211,1127414,0
+OVID.US,D,20250611,000000,0.32,0.3298,0.3062,0.3188,1299967,0
+OVID.US,D,20250612,000000,0.3147,0.315,0.288,0.2893,1711534,0
+OVID.US,D,20250613,000000,0.2899,0.295,0.272,0.2802,1108901,0
+OVID.US,D,20250616,000000,0.2949,0.3054,0.275,0.2906,1255314,0
+OVID.US,D,20250617,000000,0.31,0.3199,0.2927,0.3024,779949,0
+OVID.US,D,20250618,000000,0.3021,0.31,0.2851,0.2959,1011547,0
+OVID.US,D,20250620,000000,0.3,0.314,0.2962,0.3104,497896,0
+OVID.US,D,20250623,000000,0.318,0.3194,0.2851,0.29,999745,0
+OVID.US,D,20250624,000000,0.292,0.30349,0.288,0.3017,721996,0
+OVID.US,D,20250625,000000,0.317,0.32,0.2888,0.3145,4333282,0
+OVID.US,D,20250626,000000,0.3245,0.343,0.315,0.343,1801172,0
+OVID.US,D,20250627,000000,0.345,0.3495,0.302,0.302,8888939,0
+OVID.US,D,20250630,000000,0.3101,0.33,0.3001,0.3299,1327816,0
+OVID.US,D,20250701,000000,0.3256,0.3336,0.3123,0.316,1360717,0
+OVID.US,D,20250702,000000,0.32,0.3313,0.3183,0.3305,633670,0
+OVID.US,D,20250703,000000,0.3262,0.3412,0.326,0.3384,283192,0
+OVID.US,D,20250707,000000,0.35,0.39,0.3305,0.374,1639082,0
+OVID.US,D,20250708,000000,0.3993,0.45,0.3915,0.43,1714221,0
+OVID.US,D,20250709,000000,0.44,0.46,0.4016,0.4374,1549796,0
+OVID.US,D,20250710,000000,0.4399,0.44,0.4128,0.419,688234,0
+OVID.US,D,20250711,000000,0.441,0.441,0.3881,0.405,628484,0
+OVID.US,D,20250714,000000,0.4,0.404999,0.3851,0.3969,446186,0
+OVID.US,D,20250715,000000,0.4,0.41,0.3601,0.368,811670,0
+OVID.US,D,20250716,000000,0.36,0.3995,0.36,0.39,508654,0
+OVID.US,D,20250717,000000,0.42,0.61,0.41,0.4793,24514592,0
+OVID.US,D,20250718,000000,0.53,0.57,0.48,0.55,3469704,0
+OVID.US,D,20250721,000000,0.5677,0.6266,0.56,0.6054,2825037,0
+OVID.US,D,20250722,000000,0.658,0.6695,0.594,0.6689,1805276,0
+OVID.US,D,20250723,000000,0.68,0.7344,0.68,0.7,1960681,0
+OVID.US,D,20250724,000000,0.71,0.727499,0.6011,0.693,2151283,0
+OVID.US,D,20250725,000000,0.6997,0.69985,0.6097,0.6185,1083014,0
+OVID.US,D,20250728,000000,0.6321,0.633999,0.52,0.5275,1578862,0
+OVID.US,D,20250729,000000,0.5713,0.5763,0.52,0.5403,1103579,0
+OVID.US,D,20250730,000000,0.5474,0.5474,0.4859,0.5,1166742,0
+OVID.US,D,20250731,000000,0.4903,0.518,0.4819,0.5,804975,0
+OVID.US,D,20250801,000000,0.4879,0.510567,0.4785,0.5,535917,0
+OVID.US,D,20250804,000000,0.5067,0.51,0.475,0.4965,579792,0
+OVID.US,D,20250805,000000,0.4965,0.5124,0.48175,0.4963,608006,0
+OVID.US,D,20250806,000000,0.5,0.5133,0.477,0.5102,340497,0
+OVID.US,D,20250807,000000,0.5102,0.517,0.5,0.5115,431694,0
+OVID.US,D,20250808,000000,0.5096,0.535,0.5,0.5149,384601,0
+OVID.US,D,20250811,000000,0.5273,0.559699,0.5194,0.5557,695823,0
+OVID.US,D,20250812,000000,0.589,0.59,0.5335,0.547,391494,0
+OVID.US,D,20250813,000000,0.5622,0.8686,0.55,0.858,9380193,0
+OVID.US,D,20250814,000000,0.81,0.843,0.7608,0.8403,2651182,0
+OVID.US,D,20250815,000000,0.86,1.02,0.8106,0.97,4543703,0
+OVID.US,D,20250818,000000,1,1,0.8872,0.9328,1880158,0
+OVID.US,D,20250819,000000,0.9,0.96,0.84,0.94,1017401,0
+OVID.US,D,20250820,000000,0.95,0.96,0.8911,0.95,526336,0
+OVID.US,D,20250821,000000,0.949,0.9575,0.9023,0.957,813549,0
+OVID.US,D,20250822,000000,0.96,1.0863,0.94,1.03,1202302,0
+OVID.US,D,20250825,000000,1.1,1.18,1.05,1.14,2831018,0
+OVID.US,D,20250826,000000,1.17,1.249,1.13,1.22,2719243,0
+OVID.US,D,20250827,000000,1.21,1.2964,1.15,1.26,2732053,0
+OVID.US,D,20250828,000000,1.26,1.2881,1.19,1.25,1197749,0
+OVID.US,D,20250829,000000,1.25,1.28,1.1809,1.28,1874556,0
+OVID.US,D,20250902,000000,1.25,1.28,1.19,1.23,1041554,0
+OVID.US,D,20250903,000000,1.21,1.34,1.16,1.33,1178909,0
+OVID.US,D,20250904,000000,1.28,1.34,1.27,1.29,1196320,0
+OVID.US,D,20250905,000000,1.29,1.33,1.17,1.23,1488875,0
+OVID.US,D,20250908,000000,1.21,1.255,1.15,1.24,1887959,0
+OVID.US,D,20250909,000000,1.22,1.25,1.18,1.24,1333544,0
+OVID.US,D,20250910,000000,1.26,1.35,1.2,1.25,1733177,0
+OVID.US,D,20250911,000000,1.25,1.325,1.24,1.25,1176393,0
+OVID.US,D,20250912,000000,1.26,1.3,1.22,1.26,618052,0
+OVID.US,D,20250915,000000,1.27,1.33,1.215,1.28,876084,0
+OVID.US,D,20250916,000000,1.28,1.31,1.14,1.14,2788255,0
+OVID.US,D,20250917,000000,1.14,1.24,1.14,1.16,937026,0
+OVID.US,D,20250918,000000,1.18,1.22,1.12,1.22,1076621,0
+OVID.US,D,20250919,000000,1.23,1.2398,1.16,1.21,1000653,0
+OVID.US,D,20250922,000000,1.23,1.33,1.19,1.29,1343551,0
+OVID.US,D,20250923,000000,1.31,1.33,1.25,1.26,1163491,0
+OVID.US,D,20250924,000000,1.29,1.44,1.281,1.4,3070704,0
+OVID.US,D,20250925,000000,1.45,1.46,1.345,1.41,2406597,0
+OVID.US,D,20250926,000000,1.43,1.82,1.42,1.73,6528968,0
+OVID.US,D,20250929,000000,1.72,1.72,1.295,1.4,5609745,0
+OVID.US,D,20250930,000000,1.34,1.3673,1.24,1.3,3181029,0
+OVID.US,D,20251001,000000,1.3,1.406,1.26,1.37,1505615,0
+OVID.US,D,20251002,000000,1.39,1.675,1.37,1.64,3050255,0
+OVID.US,D,20251003,000000,2,2.01,1.65,1.84,55918347,0
+OVID.US,D,20251006,000000,1.86,1.89,1.71,1.79,4884783,0
+OVID.US,D,20251007,000000,1.77,1.77,1.62,1.67,3989437,0
+OVID.US,D,20251008,000000,1.67,1.67,1.57,1.58,2251838,0
+OVID.US,D,20251009,000000,1.72,1.86,1.67,1.74,5095048,0
+OVID.US,D,20251010,000000,1.82,1.84,1.65,1.67,3995310,0
+OVID.US,D,20251013,000000,1.72,1.72,1.57,1.58,2001575,0
+OVID.US,D,20251014,000000,1.57,1.785,1.5332,1.75,2512150,0
+OVID.US,D,20251015,000000,1.76,1.76,1.63,1.65,1667612,0
+OVID.US,D,20251016,000000,1.64,1.72,1.56,1.57,1951913,0
+OVID.US,D,20251017,000000,1.55,1.61,1.46,1.48,2061924,0
+OVID.US,D,20251020,000000,1.51,1.6799,1.5,1.65,1955835,0
+OVID.US,D,20251021,000000,1.65,1.65,1.56,1.6,1267844,0
+OVID.US,D,20251022,000000,1.61,1.61,1.5,1.61,1318701,0
+OVID.US,D,20251023,000000,1.6,1.61,1.55,1.56,585609,0
+OVID.US,D,20251024,000000,1.56,1.65,1.56,1.63,1429740,0
+OVID.US,D,20251027,000000,1.65,1.73,1.6,1.6,1319942,0
+OVID.US,D,20251028,000000,1.63,1.63,1.48,1.49,3079743,0
+OVID.US,D,20251029,000000,1.53,1.53,1.44,1.45,1137546,0
+OVID.US,D,20251030,000000,1.43,1.4698,1.36,1.37,2189517,0
+OVID.US,D,20251031,000000,1.36,1.46,1.34,1.39,1704952,0
+OVID.US,D,20251103,000000,1.39,1.42,1.37,1.38,1928305,0
+OVID.US,D,20251104,000000,1.35,1.35,1.275,1.33,1366098,0
+OVID.US,D,20251105,000000,1.28,1.4,1.27,1.33,1102211,0
+OVID.US,D,20251106,000000,1.33,1.435,1.32,1.33,1687538,0
+OVID.US,D,20251107,000000,1.33,1.34,1.24,1.32,1529160,0
+OVID.US,D,20251110,000000,1.32,1.39,1.3015,1.35,973367,0
+OVID.US,D,20251111,000000,1.36,1.37,1.31,1.35,688069,0
+OVID.US,D,20251112,000000,1.22,1.36,1.2106,1.32,1598152,0
+OVID.US,D,20251113,000000,1.3,1.32,1.18,1.2,1360745,0
+OVID.US,D,20251114,000000,1.19,1.33,1.18,1.305,1098388,0
+OVID.US,D,20251117,000000,1.33,1.38,1.26,1.3,1893041,0
+OVID.US,D,20251118,000000,1.28,1.33,1.24,1.32,1184690,0
+OVID.US,D,20251119,000000,1.35,1.35,1.25,1.28,692729,0
+OVID.US,D,20251120,000000,1.28,1.36,1.21,1.22,1122540,0
+OVID.US,D,20251121,000000,1.24,1.41,1.23,1.4,1304197,0
+OVID.US,D,20251124,000000,1.44,1.555,1.42,1.49,3030726,0
+OVID.US,D,20251125,000000,1.51,1.528,1.44,1.5,1862816,0
+OVID.US,D,20251126,000000,1.52,1.66,1.519,1.63,3218485,0
+OVID.US,D,20251128,000000,1.665,1.805,1.5815,1.78,3183655,0
+OVID.US,D,20251201,000000,1.74,1.8199,1.67,1.8,3215875,0
+OVID.US,D,20251202,000000,1.78,1.79,1.56,1.56,1486126,0
+OVID.US,D,20251203,000000,1.46,1.595,1.45,1.58,1652033,0
+OVID.US,D,20251204,000000,1.55,1.67,1.55,1.62,1476248,0
+OVID.US,D,20251205,000000,1.64,1.745,1.6296,1.67,1408277,0
+OVID.US,D,20251208,000000,1.68,1.69,1.565,1.58,1670758,0
+OVID.US,D,20251209,000000,1.61,1.65,1.565,1.57,1603894,0
+OVID.US,D,20251210,000000,1.58,1.63,1.54,1.62,1412725,0
+OVID.US,D,20251211,000000,1.62,1.68,1.575,1.65,1416805,0
+OVID.US,D,20251212,000000,1.69,1.71,1.61,1.64,886131,0
+OVID.US,D,20251215,000000,1.63,1.64,1.55,1.56,1007180,0
+OVID.US,D,20251216,000000,1.53,1.62,1.53,1.55,757650,0
+OVID.US,D,20251217,000000,1.55,1.644,1.47,1.48,846076,0
+OVID.US,D,20251218,000000,1.35,1.445,1.26,1.34,2868925,0
+OVID.US,D,20251219,000000,1.3,1.48,1.3,1.47,1936151,0
+OVID.US,D,20251222,000000,1.56,1.79,1.55,1.79,4809206,0
+OVID.US,D,20251223,000000,1.75,1.81,1.67,1.81,2374447,0
+OVID.US,D,20251224,000000,1.81,1.88,1.77,1.78,1102115,0
+OVID.US,D,20251226,000000,1.81,1.812,1.74,1.78,857035,0
+OVID.US,D,20251229,000000,1.7,1.725,1.61,1.65,1272542,0
+OVID.US,D,20251230,000000,1.65,1.654,1.59,1.63,791445,0
+OVID.US,D,20251231,000000,1.62,1.66,1.595,1.63,908742,0
+OVID.US,D,20260102,000000,1.65,1.76,1.6,1.76,1846057,0
+OVID.US,D,20260105,000000,1.76,1.77,1.645,1.66,1711303,0
+OVID.US,D,20260106,000000,1.71,1.78,1.66,1.76,2229319,0
+OVID.US,D,20260107,000000,1.77,1.82,1.685,1.78,1755147,0
+OVID.US,D,20260108,000000,1.78,1.87,1.72,1.73,1140664,0
+OVID.US,D,20260109,000000,1.74,1.76,1.66,1.67,955416,0
+OVID.US,D,20260112,000000,1.68,1.68,1.595,1.61,1274039,0
+OVID.US,D,20260113,000000,1.61,1.65,1.57,1.65,1068615,0
+OVID.US,D,20260114,000000,1.65,1.6506,1.59,1.65,713228,0
+OVID.US,D,20260115,000000,1.65,1.65,1.575,1.59,1200804,0
+OVID.US,D,20260116,000000,1.58,1.64,1.57,1.57,838189,0
+OVID.US,D,20260120,000000,1.53,1.5999,1.48,1.52,1277771,0
+OVID.US,D,20260121,000000,1.53,1.65,1.525,1.64,1548156,0
+OVID.US,D,20260122,000000,1.68,1.77,1.6489,1.75,2452983,0
+OVID.US,D,20260123,000000,1.7,1.75,1.66,1.69,1589477,0
+OVID.US,D,20260126,000000,1.68,1.76,1.62,1.74,1596262,0
+OVID.US,D,20260127,000000,1.74,1.84,1.705,1.81,1449117,0
+OVID.US,D,20260128,000000,1.82,1.82,1.53,1.55,4866955,0
+OVID.US,D,20260129,000000,1.55,1.59,1.5,1.55,1468920,0
+OVID.US,D,20260130,000000,1.52,1.605,1.51,1.56,1488453,0
+OVID.US,D,20260202,000000,1.56,1.6,1.47,1.51,1800395,0
+OVID.US,D,20260203,000000,1.5,1.56,1.45,1.55,1912954,0
+OVID.US,D,20260204,000000,1.515,1.55,1.4,1.48,2605688,0
+OVID.US,D,20260205,000000,1.45,1.5,1.44,1.45,1488729,0
+OVID.US,D,20260206,000000,1.45,1.61,1.45,1.6,1578845,0
+OVID.US,D,20260209,000000,1.59,1.605,1.54,1.58,776505,0
+OVID.US,D,20260210,000000,1.58,1.65,1.57,1.64,1167599,0
+OVID.US,D,20260211,000000,1.66,1.6645,1.53,1.59,1187741,0
+OVID.US,D,20260212,000000,1.6,1.6,1.49,1.5,1083520,0
+OVID.US,D,20260213,000000,1.51,1.58,1.415,1.42,780544,0
+OVID.US,D,20260217,000000,1.4,1.44,1.36,1.43,1061213,0
+OVID.US,D,20260218,000000,1.435,1.495,1.435,1.46,416583,0
diff --git a/daily/us/nasdaq stocks/2/ovly.us.txt b/daily/us/nasdaq stocks/2/ovly.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cfccdee9ce679230574b2c230a09c9348646b906
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ovly.us.txt	
@@ -0,0 +1,4381 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OVLY.US,D,20050225,000000,12.2199,12.5134,12.2199,12.5134,1746.473537672,0
+OVLY.US,D,20050228,000000,12.2199,12.3042,12.2199,12.2199,2287.961002874,0
+OVLY.US,D,20050303,000000,12.1078,12.3667,12.1078,12.3667,1759.58217277,0
+OVLY.US,D,20050304,000000,12.3667,12.3667,12.3667,12.3667,321.665738174,0
+OVLY.US,D,20050309,000000,12.3667,12.3667,12.1941,12.1941,1140.451253526,0
+OVLY.US,D,20050310,000000,11.9382,12.2199,11.9382,12.2199,2287.961002874,0
+OVLY.US,D,20050311,000000,11.7677,12.2199,11.7677,12.083,3501.013927712,0
+OVLY.US,D,20050314,000000,11.7934,12.083,11.7934,11.9382,2269.810585046,0
+OVLY.US,D,20050317,000000,11.9382,11.9382,11.9382,11.9382,704.841225654,0
+OVLY.US,D,20050318,000000,11.7934,11.9382,11.7934,11.9382,4398.451253652,0
+OVLY.US,D,20050321,000000,11.8807,11.8807,11.8807,11.8807,2814.323119886,0
+OVLY.US,D,20050322,000000,11.368,11.853,11.368,11.853,1866.467966646,0
+OVLY.US,D,20050324,000000,11.9105,11.9382,11.9105,11.9382,352.9247911,0
+OVLY.US,D,20050328,000000,11.9105,11.9105,11.9105,11.9105,542.495821748,0
+OVLY.US,D,20050329,000000,11.6586,11.7934,11.6586,11.7934,1846.300835726,0
+OVLY.US,D,20050330,000000,11.5118,11.5118,11.368,11.5118,1407.665738216,0
+OVLY.US,D,20050404,000000,11.368,11.368,11.368,11.368,1759.58217277,0
+OVLY.US,D,20050406,000000,11.5118,11.5118,11.5118,11.5118,262.17270196,0
+OVLY.US,D,20050411,000000,11.5118,11.7092,11.5118,11.7092,878.278551566,0
+OVLY.US,D,20050412,000000,11.7934,11.7934,11.7934,11.7934,236.96378831,0
+OVLY.US,D,20050413,000000,11.7677,11.7677,11.7677,11.7677,1233.220055758,0
+OVLY.US,D,20050414,000000,11.6824,11.6824,11.4543,11.4543,3871.080780094,0
+OVLY.US,D,20050415,000000,11.6824,11.6824,11.3759,11.6586,4009.225626896,0
+OVLY.US,D,20050418,000000,11.6586,11.6586,11.6586,11.6586,878.278551566,0
+OVLY.US,D,20050419,000000,11.368,11.6586,11.368,11.5118,4229.047353924,0
+OVLY.US,D,20050420,000000,11.6586,11.7677,11.5981,11.5981,8795.894150758,0
+OVLY.US,D,20050421,000000,11.5118,11.6586,11.368,11.6586,3167.247910986,0
+OVLY.US,D,20050425,000000,11.6586,11.6586,11.368,11.368,352.9247911,0
+OVLY.US,D,20050427,000000,11.6586,11.6586,11.6586,11.6586,386.200557118,0
+OVLY.US,D,20050429,000000,11.3759,11.6586,11.368,11.6586,1810.00000007,0
+OVLY.US,D,20050503,000000,11.6586,11.6586,11.6586,11.6586,1407.665738216,0
+OVLY.US,D,20050504,000000,11.3759,11.3759,11.368,11.368,1794.87465188,0
+OVLY.US,D,20050505,000000,11.368,11.368,11.368,11.368,247.04735377,0
+OVLY.US,D,20050506,000000,11.3759,11.6487,11.3759,11.6487,1427.832869136,0
+OVLY.US,D,20050510,000000,11.6586,11.6586,11.368,11.6586,3343.710306536,0
+OVLY.US,D,20050511,000000,11.6586,11.6586,11.6586,11.6586,352.9247911,0
+OVLY.US,D,20050513,000000,11.368,11.6586,11.368,11.5118,1680.930362182,0
+OVLY.US,D,20050516,000000,11.5118,11.6487,11.3987,11.6487,3519.16434554,0
+OVLY.US,D,20050519,000000,11.6586,11.6586,11.3987,11.6586,10363.888579788,0
+OVLY.US,D,20050523,000000,11.3987,11.3987,11.3987,11.3987,2492.657381712,0
+OVLY.US,D,20050524,000000,11.3987,11.3987,11.3987,11.3987,352.9247911,0
+OVLY.US,D,20050525,000000,11.3987,11.3987,11.3987,11.3987,878.278551566,0
+OVLY.US,D,20050526,000000,11.3987,11.5981,11.3987,11.5981,1407.665738216,0
+OVLY.US,D,20050527,000000,11.5981,11.5981,11.368,11.368,2460.38997224,0
+OVLY.US,D,20050531,000000,11.368,11.5118,11.368,11.485,2185.108635182,0
+OVLY.US,D,20050601,000000,11.368,11.368,11.368,11.368,3519.16434554,0
+OVLY.US,D,20050602,000000,11.368,11.368,11.368,11.368,3960.824512688,0
+OVLY.US,D,20050603,000000,11.368,11.368,11.368,11.368,878.278551566,0
+OVLY.US,D,20050606,000000,11.368,11.368,11.2341,11.2341,1407.665738216,0
+OVLY.US,D,20050607,000000,11.2341,11.368,11.2341,11.368,12839.403900218,0
+OVLY.US,D,20050608,000000,11.368,11.368,11.368,11.368,1055.749303662,0
+OVLY.US,D,20050609,000000,11.368,11.368,11.368,11.368,262.17270196,0
+OVLY.US,D,20050610,000000,11.368,11.368,11.368,11.368,352.9247911,0
+OVLY.US,D,20050614,000000,11.368,11.368,11.368,11.368,878.278551566,0
+OVLY.US,D,20050620,000000,11.368,11.368,11.2341,11.2341,4327.866295432,0
+OVLY.US,D,20050621,000000,11.368,11.368,11.368,11.368,1058.7743733,0
+OVLY.US,D,20050627,000000,10.8047,10.8285,10.8047,10.8047,1998.562674172,0
+OVLY.US,D,20050630,000000,11.368,11.368,11.2341,11.2341,1273.554317598,0
+OVLY.US,D,20050705,000000,11.2341,11.2341,11.2341,11.2341,352.9247911,0
+OVLY.US,D,20050708,000000,11.2341,11.2341,11.2341,11.2341,460.818941522,0
+OVLY.US,D,20050711,000000,10.5488,10.8047,9.95283,10.6599,7432.596100566,0
+OVLY.US,D,20050712,000000,10.8047,10.8047,10.8047,10.8047,878.278551566,0
+OVLY.US,D,20050713,000000,10.9158,10.9158,10.9158,10.9158,1009.364902546,0
+OVLY.US,D,20050714,000000,10.8047,10.8047,10.8047,10.8047,878.278551566,0
+OVLY.US,D,20050718,000000,10.8047,10.8047,10.8047,10.8047,2112.50696387,0
+OVLY.US,D,20050719,000000,10.3783,10.6599,10.3783,10.6599,1198.935933194,0
+OVLY.US,D,20050720,000000,10.8047,10.8047,10.8047,10.8047,262.17270196,0
+OVLY.US,D,20050725,000000,10.8047,10.8047,10.8047,10.8047,174.445682458,0
+OVLY.US,D,20050726,000000,10.8047,10.8047,10.8047,10.8047,1759.58217277,0
+OVLY.US,D,20050727,000000,11.2341,11.2341,11.2341,11.2341,5214.211699366,0
+OVLY.US,D,20050728,000000,11.2341,11.2341,10.8047,10.8047,5539.910863724,0
+OVLY.US,D,20050729,000000,11.2341,11.2341,11.2341,11.2341,3957.79944305,0
+OVLY.US,D,20050801,000000,11.2341,11.2341,11.2341,11.2341,2112.50696387,0
+OVLY.US,D,20050804,000000,11.2341,11.2341,11.2341,11.2341,352.9247911,0
+OVLY.US,D,20050805,000000,10.9753,10.9753,10.9416,10.9416,923.654596136,0
+OVLY.US,D,20050809,000000,11.2341,11.2341,11.2341,11.2341,1759.58217277,0
+OVLY.US,D,20050815,000000,11.2341,11.2341,11.0864,11.0864,2290.986072512,0
+OVLY.US,D,20050816,000000,11.0864,11.0864,10.9416,11.0864,1992.512534896,0
+OVLY.US,D,20050817,000000,11.0864,11.2341,11.0864,11.2341,1818.066852438,0
+OVLY.US,D,20050819,000000,11.2242,11.2341,11.2242,11.2341,878.278551566,0
+OVLY.US,D,20050822,000000,11.1449,11.1449,11.1449,11.1449,1933.019498682,0
+OVLY.US,D,20050823,000000,10.9416,10.9416,10.9416,10.9416,1339.097493088,0
+OVLY.US,D,20050824,000000,10.9416,10.9416,10.8047,10.8047,613.080779968,0
+OVLY.US,D,20050826,000000,10.8047,10.8047,10.8047,10.8047,352.9247911,0
+OVLY.US,D,20050831,000000,10.6679,10.9158,10.4289,10.6599,5308.99721469,0
+OVLY.US,D,20050906,000000,10.4289,10.4289,10.2583,10.4289,2318.211699254,0
+OVLY.US,D,20050907,000000,10.4289,10.4289,10.4289,10.4289,352.9247911,0
+OVLY.US,D,20050908,000000,10.3178,10.4289,10.3178,10.4289,710.89136493,0
+OVLY.US,D,20050909,000000,10.4289,10.4289,10.4289,10.4289,878.278551566,0
+OVLY.US,D,20050912,000000,10.4289,10.4289,10.4289,10.4289,527.370473558,0
+OVLY.US,D,20050915,000000,10.5141,10.5141,10.5141,10.5141,457.793871884,0
+OVLY.US,D,20050919,000000,10.5141,10.5141,10.5141,10.5141,295.448467978,0
+OVLY.US,D,20050920,000000,10.8047,10.8047,10.8047,10.8047,174.445682458,0
+OVLY.US,D,20050921,000000,10.8047,10.8047,10.8047,10.8047,704.841225654,0
+OVLY.US,D,20050922,000000,10.6599,10.6599,10.6599,10.6599,352.9247911,0
+OVLY.US,D,20050926,000000,10.5141,10.5141,10.5141,10.5141,174.445682458,0
+OVLY.US,D,20050928,000000,10.5756,10.5756,10.5756,10.5756,464.852367706,0
+OVLY.US,D,20050930,000000,10.8047,10.8047,10.8047,10.8047,174.445682458,0
+OVLY.US,D,20051003,000000,11.0864,11.0864,11.0864,11.0864,527.370473558,0
+OVLY.US,D,20051004,000000,11.0864,11.0864,11.0864,11.0864,704.841225654,0
+OVLY.US,D,20051006,000000,10.8047,10.8047,10.8047,10.8047,420.484679682,0
+OVLY.US,D,20051007,000000,11.0864,11.2341,11.0864,11.2341,2637.860724336,0
+OVLY.US,D,20051010,000000,11.2341,11.2341,11.0864,11.2341,3694.618384544,0
+OVLY.US,D,20051011,000000,11.2341,11.2341,11.2341,11.2341,2294.01114215,0
+OVLY.US,D,20051017,000000,11.0864,11.1974,11.0864,11.1974,1187.844011188,0
+OVLY.US,D,20051019,000000,11.0864,11.0864,11.0864,11.0864,352.9247911,0
+OVLY.US,D,20051020,000000,11.0864,11.0864,11.0864,11.0864,2203.25905301,0
+OVLY.US,D,20051021,000000,11.0864,11.0864,11.0864,11.0864,3871.080780094,0
+OVLY.US,D,20051024,000000,11.0864,11.0864,11.0864,11.0864,225.871866304,0
+OVLY.US,D,20051031,000000,11.0606,11.0606,11.0606,11.0606,4415.593314934,0
+OVLY.US,D,20051102,000000,11.0864,11.0864,10.8047,10.8047,2558.200557202,0
+OVLY.US,D,20051104,000000,10.8047,10.8047,10.8047,10.8047,2991.793871982,0
+OVLY.US,D,20051107,000000,10.8047,10.8047,10.8047,10.8047,2198.21727028,0
+OVLY.US,D,20051109,000000,10.8047,10.8047,10.8047,10.8047,352.9247911,0
+OVLY.US,D,20051115,000000,10.8047,10.8047,10.8047,10.8047,527.370473558,0
+OVLY.US,D,20051117,000000,11.0864,11.3432,11.0864,11.2341,5475.37604478,0
+OVLY.US,D,20051118,000000,11.368,12.5134,11.3154,12.5134,9134.701950214,0
+OVLY.US,D,20051121,000000,13.0728,13.3842,13.0053,13.3643,38734.000001498,0
+OVLY.US,D,20051122,000000,13.3842,13.3842,13.3296,13.3643,14619.153203908,0
+OVLY.US,D,20051123,000000,13.3842,13.3842,13.3842,13.3842,553.587743754,0
+OVLY.US,D,20051129,000000,13.1571,13.1571,12.8794,12.8794,10158.183844404,0
+OVLY.US,D,20051130,000000,13.2175,13.2175,13.0728,13.0728,2480.55710316,0
+OVLY.US,D,20051201,000000,13.0728,13.2175,13.0728,13.2175,2235.526462482,0
+OVLY.US,D,20051202,000000,13.2175,13.2175,13.2175,13.2175,704.841225654,0
+OVLY.US,D,20051205,000000,13.4496,13.4496,13.3643,13.3643,352.9247911,0
+OVLY.US,D,20051206,000000,13.4496,13.4496,13.0728,13.3643,1372.373259106,0
+OVLY.US,D,20051208,000000,13.2175,13.2175,12.5134,12.5134,8924.963788646,0
+OVLY.US,D,20051209,000000,12.5134,12.5134,12.2199,12.5134,3871.080780094,0
+OVLY.US,D,20051213,000000,12.6463,12.6463,12.6463,12.6463,878.278551566,0
+OVLY.US,D,20051215,000000,12.7901,12.7901,12.5134,12.5134,1421.78272986,0
+OVLY.US,D,20051219,000000,12.3667,12.7901,12.3667,12.5134,6267.944289936,0
+OVLY.US,D,20051220,000000,12.5134,12.7663,12.5134,12.7663,878.278551566,0
+OVLY.US,D,20051221,000000,12.5134,13.3643,12.5134,13.3643,953.905292516,0
+OVLY.US,D,20051223,000000,13.2175,13.3296,13.2175,13.3296,3694.618384544,0
+OVLY.US,D,20051227,000000,13.2106,13.3296,13.2106,13.3296,3156.15598898,0
+OVLY.US,D,20051229,000000,13.4744,13.4744,13.3643,13.4139,3236.82451266,0
+OVLY.US,D,20051230,000000,13.4744,13.4744,13.3643,13.3643,6859.849582438,0
+OVLY.US,D,20060103,000000,13.4139,13.4139,13.3643,13.3643,1055.749303662,0
+OVLY.US,D,20060105,000000,13.4139,13.4139,13.4139,13.4139,731.05849585,0
+OVLY.US,D,20060106,000000,13.3643,13.3643,13.3643,13.3643,207.721448476,0
+OVLY.US,D,20060109,000000,13.2175,13.2175,12.7901,12.7901,1759.58217277,0
+OVLY.US,D,20060110,000000,12.6463,12.6463,12.2199,12.5134,6375.838440358,0
+OVLY.US,D,20060112,000000,12.4748,12.5134,12.4748,12.5134,1187.844011188,0
+OVLY.US,D,20060113,000000,12.4748,12.5134,12.4748,12.5134,3787.387186776,0
+OVLY.US,D,20060117,000000,18.3338,18.3338,13.643,13.643,3087.587743852,0
+OVLY.US,D,20060118,000000,13.643,13.643,12.7901,12.7901,9600.562674466,0
+OVLY.US,D,20060119,000000,13.0053,13.0053,12.7901,12.7901,802.651810616,0
+OVLY.US,D,20060120,000000,14.4969,14.4969,13.2175,13.2175,1888.651810658,0
+OVLY.US,D,20060123,000000,13.643,13.643,13.643,13.643,527.370473558,0
+OVLY.US,D,20060124,000000,13.2592,13.2592,13.2175,13.2175,3450.596100412,0
+OVLY.US,D,20060125,000000,13.2175,13.2175,13.0053,13.0053,1069.866295306,0
+OVLY.US,D,20060126,000000,13.0053,13.0053,13.0053,13.0053,4467.01949878,0
+OVLY.US,D,20060127,000000,13.0053,13.0053,13.0053,13.0053,352.9247911,0
+OVLY.US,D,20060131,000000,13.0053,13.0053,12.3667,12.7901,17711.78273049,0
+OVLY.US,D,20060201,000000,12.1941,12.3667,12.1594,12.1594,5159.760445882,0
+OVLY.US,D,20060202,000000,11.9382,12.3667,11.9382,12.3667,3985.025069792,0
+OVLY.US,D,20060203,000000,12.1524,12.1524,11.5217,11.9382,4983.298050332,0
+OVLY.US,D,20060206,000000,11.9382,11.9382,11.9382,11.9382,174.445682458,0
+OVLY.US,D,20060207,000000,11.9382,11.9382,11.9105,11.9105,598.963788324,0
+OVLY.US,D,20060208,000000,11.9382,11.9382,11.9382,11.9382,234.947075218,0
+OVLY.US,D,20060210,000000,11.9382,11.9382,11.9382,11.9382,169.403899728,0
+OVLY.US,D,20060213,000000,11.9382,11.9382,11.0864,11.0943,3547.398328828,0
+OVLY.US,D,20060214,000000,11.0864,11.9382,11.0864,11.9382,714.924791114,0
+OVLY.US,D,20060215,000000,11.9382,11.9382,11.853,11.853,3289.259053052,0
+OVLY.US,D,20060216,000000,11.6824,11.9382,11.6824,11.9382,4013.25905308,0
+OVLY.US,D,20060217,000000,11.9382,11.9382,11.9382,11.9382,645.34818944,0
+OVLY.US,D,20060221,000000,11.964,11.964,11.964,11.964,352.9247911,0
+OVLY.US,D,20060222,000000,12.2367,12.2367,12.2367,12.2367,117.977715882,0
+OVLY.US,D,20060223,000000,12.2367,12.2367,12.2367,12.2367,323.682451266,0
+OVLY.US,D,20060227,000000,11.9382,12.1078,11.9382,12.1078,1407.665738216,0
+OVLY.US,D,20060301,000000,11.5118,11.5118,11.5118,11.5118,262.17270196,0
+OVLY.US,D,20060302,000000,12.1078,12.1078,12.1078,12.1078,234.947075218,0
+OVLY.US,D,20060303,000000,12.1078,12.1078,12.1078,12.1078,234.947075218,0
+OVLY.US,D,20060306,000000,12.1078,12.1078,11.9382,11.9382,937.77158778,0
+OVLY.US,D,20060308,000000,12.2367,12.2367,12.2367,12.2367,1172.718662998,0
+OVLY.US,D,20060309,000000,11.9382,11.9382,11.9382,11.9382,234.947075218,0
+OVLY.US,D,20060310,000000,12.1524,12.1524,11.726,11.726,309.565459622,0
+OVLY.US,D,20060313,000000,12.1524,12.1524,11.9382,11.9382,556.612813392,0
+OVLY.US,D,20060315,000000,12.1524,12.1524,12.1524,12.1524,1582.111420674,0
+OVLY.US,D,20060316,000000,12.1524,12.3667,12.1524,12.3667,5086.150418024,0
+OVLY.US,D,20060317,000000,12.7485,12.7485,12.3667,12.7485,2135.699164428,0
+OVLY.US,D,20060320,000000,12.7485,12.7485,12.7485,12.7485,352.9247911,0
+OVLY.US,D,20060321,000000,12.5769,12.5769,12.5769,12.5769,234.947075218,0
+OVLY.US,D,20060323,000000,11.9382,11.9382,11.9382,11.9382,117.977715882,0
+OVLY.US,D,20060324,000000,12.1524,12.1524,11.9382,11.9382,252.0891365,0
+OVLY.US,D,20060330,000000,12.7485,12.7485,12.7485,12.7485,704.841225654,0
+OVLY.US,D,20060331,000000,12.1524,12.7485,12.1524,12.7485,908.529247946,0
+OVLY.US,D,20060403,000000,12.1524,12.1524,11.8946,11.9382,1423.799442952,0
+OVLY.US,D,20060404,000000,11.8946,11.9382,11.8946,11.9382,1044.657381656,0
+OVLY.US,D,20060405,000000,12.5769,12.5769,12.5769,12.5769,585.855153226,0
+OVLY.US,D,20060406,000000,12.7901,12.7901,12.7485,12.7901,5649.821727238,0
+OVLY.US,D,20060411,000000,13.1739,13.1739,12.3667,12.3667,1460.100278608,0
+OVLY.US,D,20060412,000000,12.3667,12.3667,12.3667,12.3667,1996.54596108,0
+OVLY.US,D,20060417,000000,12.5769,12.5769,12.5769,12.5769,117.977715882,0
+OVLY.US,D,20060418,000000,12.1524,12.1524,12.1524,12.1524,710.89136493,0
+OVLY.US,D,20060419,000000,12.1524,12.7901,11.726,12.7901,7088.74651838,0
+OVLY.US,D,20060420,000000,12.5769,12.5769,12.3667,12.3667,3519.16434554,0
+OVLY.US,D,20060421,000000,12.5769,12.5769,12.5769,12.5769,304.523676892,0
+OVLY.US,D,20060424,000000,11.726,11.726,11.726,11.726,134.111420618,0
+OVLY.US,D,20060425,000000,12.5769,12.5769,12.5769,12.5769,169.403899728,0
+OVLY.US,D,20060426,000000,12.7901,13.0053,12.7901,13.0053,4270.38997231,0
+OVLY.US,D,20060427,000000,12.7901,12.7901,12.7901,12.7901,292.42339834,0
+OVLY.US,D,20060501,000000,13.0053,13.2592,13.0053,13.2592,819.793871898,0
+OVLY.US,D,20060502,000000,13.0053,13.0053,13.0053,13.0053,214.779944298,0
+OVLY.US,D,20060503,000000,13.0053,13.0053,13.0053,13.0053,129.069637888,0
+OVLY.US,D,20060504,000000,13.4308,13.6003,13.4308,13.6003,420.484679682,0
+OVLY.US,D,20060505,000000,13.6003,13.6003,13.6003,13.6003,1073.89972149,0
+OVLY.US,D,20060508,000000,13.4308,13.643,13.4308,13.643,2342.412256358,0
+OVLY.US,D,20060509,000000,13.643,13.643,12.3667,12.3667,5616.54596122,0
+OVLY.US,D,20060510,000000,12.3667,12.3667,12.3667,12.3667,599.97214487,0
+OVLY.US,D,20060511,000000,13.2175,14.0278,13.2175,14.0278,3635.12534833,0
+OVLY.US,D,20060512,000000,13.9841,13.9841,13.3842,13.3842,937.77158778,0
+OVLY.US,D,20060515,000000,13.9841,13.9841,13.9841,13.9841,438.63509751,0
+OVLY.US,D,20060516,000000,13.9435,13.9435,13.643,13.643,963.988857976,0
+OVLY.US,D,20060517,000000,13.4744,13.4744,13.4744,13.4744,585.855153226,0
+OVLY.US,D,20060519,000000,13.8562,14.2826,13.4308,13.4308,5304.963788506,0
+OVLY.US,D,20060522,000000,13.3842,13.6003,13.3842,13.6003,937.77158778,0
+OVLY.US,D,20060523,000000,13.6003,13.6003,13.5587,13.5587,704.841225654,0
+OVLY.US,D,20060525,000000,13.6003,13.6003,13.5587,13.6003,1012.389972184,0
+OVLY.US,D,20060531,000000,13.4744,13.5161,13.4744,13.5161,963.988857976,0
+OVLY.US,D,20060602,000000,13.4744,13.5587,13.2175,13.5161,1089.02506968,0
+OVLY.US,D,20060605,000000,13.2175,13.4308,13.2175,13.4308,1287.671309242,0
+OVLY.US,D,20060606,000000,13.4308,13.4308,13.2175,13.2175,2814.323119886,0
+OVLY.US,D,20060608,000000,12.7901,12.7901,12.7901,12.7901,467.877437344,0
+OVLY.US,D,20060609,000000,13.0053,13.4308,13.0053,13.2175,1441.94986078,0
+OVLY.US,D,20060612,000000,12.6622,12.6622,12.6622,12.6622,370.066852382,0
+OVLY.US,D,20060614,000000,13.0053,13.0053,13.0053,13.0053,223.855153212,0
+OVLY.US,D,20060615,000000,13.0053,13.0053,13.0053,13.0053,467.877437344,0
+OVLY.US,D,20060619,000000,12.6622,12.7901,12.6622,12.7901,292.42339834,0
+OVLY.US,D,20060620,000000,13.0053,13.0053,13.0053,13.0053,234.947075218,0
+OVLY.US,D,20060623,000000,12.6622,12.6622,12.4579,12.5769,2286.952646328,0
+OVLY.US,D,20060626,000000,12.3667,13.0053,11.5118,11.5118,7649.392757956,0
+OVLY.US,D,20060627,000000,11.5118,11.5118,11.3839,11.5118,2931.292479222,0
+OVLY.US,D,20060628,000000,11.6308,11.6308,11.6308,11.6308,937.77158778,0
+OVLY.US,D,20060629,000000,11.726,11.726,11.5554,11.6397,4241.147632476,0
+OVLY.US,D,20060630,000000,11.5118,11.5118,11.5118,11.5118,1621.437325968,0
+OVLY.US,D,20060703,000000,11.2996,11.5118,11.2996,11.5118,585.855153226,0
+OVLY.US,D,20060705,000000,11.5118,11.5118,11.5118,11.5118,467.877437344,0
+OVLY.US,D,20060706,000000,11.0864,11.4265,11.0864,11.4265,375.108635112,0
+OVLY.US,D,20060707,000000,11.4265,11.4265,11.4077,11.4077,816.76880226,0
+OVLY.US,D,20060710,000000,11.4265,11.494,11.4265,11.494,1878.568245198,0
+OVLY.US,D,20060711,000000,11.128,11.5118,10.8721,11.2996,13199.38718714,0
+OVLY.US,D,20060712,000000,11.5118,11.5118,11.5118,11.5118,5510.66852389,0
+OVLY.US,D,20060714,000000,11.5118,11.5118,11.5118,11.5118,486.027855172,0
+OVLY.US,D,20060717,000000,11.5118,11.5118,11.5118,11.5118,467.877437344,0
+OVLY.US,D,20060718,000000,11.3432,11.3432,11.2996,11.2996,937.77158778,0
+OVLY.US,D,20060719,000000,11.5118,11.5118,11.5118,11.5118,1579.086351036,0
+OVLY.US,D,20060721,000000,11.9382,11.9382,11.5118,11.5118,4159.47075225,0
+OVLY.US,D,20060724,000000,11.2996,12.7901,11.2996,12.7901,919.621169952,0
+OVLY.US,D,20060726,000000,11.9382,11.9382,11.9382,11.9382,1055.749303662,0
+OVLY.US,D,20060731,000000,12.7901,12.7901,12.7901,12.7901,117.977715882,0
+OVLY.US,D,20060803,000000,12.7901,12.7901,12.7901,12.7901,438.63509751,0
+OVLY.US,D,20060807,000000,12.7901,12.7901,12.7901,12.7901,352.9247911,0
+OVLY.US,D,20060808,000000,11.9382,12.0235,11.9382,12.0235,704.841225654,0
+OVLY.US,D,20060809,000000,12.0235,12.0235,11.9382,12.0235,5172.86908098,0
+OVLY.US,D,20060810,000000,12.5769,12.8794,12.5769,12.8794,1320.94707526,0
+OVLY.US,D,20060814,000000,12.8794,12.8794,12.8794,12.8794,117.977715882,0
+OVLY.US,D,20060818,000000,12.7901,13.0053,12.3667,13.0053,2625.760445784,0
+OVLY.US,D,20060822,000000,12.7901,12.7901,12.7901,12.7901,704.841225654,0
+OVLY.US,D,20060823,000000,12.7901,12.9518,12.7901,12.9518,1287.671309242,0
+OVLY.US,D,20060824,000000,13.0053,13.0053,13.0053,13.0053,352.9247911,0
+OVLY.US,D,20060828,000000,13.2175,13.643,12.7901,12.7901,3048.261838558,0
+OVLY.US,D,20060829,000000,12.7901,13.0053,12.7901,12.7901,1407.665738216,0
+OVLY.US,D,20060830,000000,12.7901,12.7901,12.7901,12.7901,117.977715882,0
+OVLY.US,D,20060905,000000,12.7901,12.7901,12.7901,12.7901,117.977715882,0
+OVLY.US,D,20060906,000000,13.2175,13.2175,13.2175,13.2175,819.793871898,0
+OVLY.US,D,20060907,000000,12.9607,12.9607,12.7901,12.7901,2112.50696387,0
+OVLY.US,D,20060908,000000,12.6225,13.0053,12.6225,12.6225,2519.883008454,0
+OVLY.US,D,20060911,000000,12.7901,12.7901,12.5769,12.5769,1055.749303662,0
+OVLY.US,D,20060912,000000,12.3667,12.3667,12.3667,12.3667,1012.389972184,0
+OVLY.US,D,20060913,000000,12.3667,12.3667,12.3667,12.3667,1096.083565502,0
+OVLY.US,D,20060918,000000,12.3667,12.3667,12.3667,12.3667,117.977715882,0
+OVLY.US,D,20060919,000000,12.1524,12.3667,12.1524,12.3667,1055.749303662,0
+OVLY.US,D,20060920,000000,12.3667,12.3667,12.3667,12.3667,352.9247911,0
+OVLY.US,D,20060925,000000,12.2814,12.2814,12.2814,12.2814,117.977715882,0
+OVLY.US,D,20060928,000000,11.9382,11.9382,11.9382,11.9382,1192.885793918,0
+OVLY.US,D,20060929,000000,11.9382,12.2814,11.9382,12.2814,2872.807799554,0
+OVLY.US,D,20061002,000000,12.2814,12.2814,12.2814,12.2814,117.977715882,0
+OVLY.US,D,20061003,000000,12.1524,12.1524,11.9382,11.9382,2872.807799554,0
+OVLY.US,D,20061004,000000,11.9382,11.9382,11.9382,11.9382,585.855153226,0
+OVLY.US,D,20061006,000000,11.9382,12.1524,11.9382,12.1524,1035.582172742,0
+OVLY.US,D,20061011,000000,12.1524,12.5352,12.1524,12.5352,1114.23398333,0
+OVLY.US,D,20061012,000000,12.3667,12.5769,11.9382,11.9382,4640.456824692,0
+OVLY.US,D,20061016,000000,12.3667,12.3667,12.3667,12.3667,117.977715882,0
+OVLY.US,D,20061017,000000,12.3667,12.3667,12.3667,12.3667,467.877437344,0
+OVLY.US,D,20061020,000000,11.9382,12.3667,11.9382,11.9382,4208.880223004,0
+OVLY.US,D,20061023,000000,11.9382,12.3667,11.0864,11.3432,6777.164345666,0
+OVLY.US,D,20061024,000000,11.3432,11.5118,11.3432,11.5118,1836.217270266,0
+OVLY.US,D,20061025,000000,11.5118,11.5118,11.2996,11.3432,766.35097496,0
+OVLY.US,D,20061026,000000,11.9382,12.3191,11.9382,12.3191,2291.994429058,0
+OVLY.US,D,20061027,000000,11.9382,11.9382,11.8946,11.8946,987.181058534,0
+OVLY.US,D,20061030,000000,11.9382,12.5769,11.9382,12.5769,1574.044568306,0
+OVLY.US,D,20061101,000000,12.5769,12.5769,12.3667,12.3667,704.841225654,0
+OVLY.US,D,20061102,000000,12.3667,12.3667,12.3667,12.3667,467.877437344,0
+OVLY.US,D,20061103,000000,12.3667,12.3667,12.3667,12.3667,292.42339834,0
+OVLY.US,D,20061106,000000,12.3667,12.3667,12.3667,12.3667,937.77158778,0
+OVLY.US,D,20061107,000000,11.9382,12.3667,11.9382,11.9382,3727.894150562,0
+OVLY.US,D,20061109,000000,11.5981,11.5981,11.5981,11.5981,128.061281342,0
+OVLY.US,D,20061110,000000,11.5981,11.9382,11.5981,11.9382,1005.331476362,0
+OVLY.US,D,20061114,000000,11.9382,11.9382,11.9382,11.9382,2229.476323206,0
+OVLY.US,D,20061115,000000,11.9382,11.9382,11.853,11.853,3400.178273112,0
+OVLY.US,D,20061121,000000,11.5981,11.5981,11.5981,11.5981,126.04456825,0
+OVLY.US,D,20061127,000000,11.5981,11.5981,11.5981,11.5981,585.855153226,0
+OVLY.US,D,20061128,000000,11.5981,11.5981,11.5981,11.5981,527.370473558,0
+OVLY.US,D,20061130,000000,11.9382,11.9382,11.5981,11.853,2581.39275776,0
+OVLY.US,D,20061204,000000,11.6139,11.6139,11.5981,11.5981,1648.66295271,0
+OVLY.US,D,20061205,000000,11.6655,12.3111,11.6655,12.3111,5716.373259274,0
+OVLY.US,D,20061206,000000,11.726,11.726,11.5981,11.5981,1550.852367748,0
+OVLY.US,D,20061207,000000,12.3111,12.3111,12.3111,12.3111,234.947075218,0
+OVLY.US,D,20061208,000000,12.3111,12.3111,12.3111,12.3111,352.9247911,0
+OVLY.US,D,20061212,000000,12.3111,12.3111,11.9382,12.1524,4689.866295446,0
+OVLY.US,D,20061214,000000,12.0235,12.0235,12.0235,12.0235,234.947075218,0
+OVLY.US,D,20061215,000000,11.9382,11.9382,11.9382,11.9382,1524.635097552,0
+OVLY.US,D,20061218,000000,11.726,11.9382,11.726,11.9293,2460.38997224,0
+OVLY.US,D,20061219,000000,11.726,11.726,11.726,11.726,234.947075218,0
+OVLY.US,D,20061220,000000,11.726,11.726,11.726,11.726,1569.002785576,0
+OVLY.US,D,20061221,000000,11.726,11.726,11.726,11.726,147.220055716,0
+OVLY.US,D,20061222,000000,11.605,11.605,11.4265,11.5118,4770.534819126,0
+OVLY.US,D,20061226,000000,11.2996,11.2996,10.8285,10.8285,2991.793871982,0
+OVLY.US,D,20061227,000000,11.0001,11.128,10.7026,10.8721,3670.41782744,0
+OVLY.US,D,20061228,000000,10.7869,10.8721,10.7869,10.8721,1407.665738216,0
+OVLY.US,D,20061229,000000,10.7026,11.1201,10.7026,11.1111,1925.96100286,0
+OVLY.US,D,20070104,000000,10.6679,10.7432,10.6679,10.7432,2460.38997224,0
+OVLY.US,D,20070105,000000,10.6768,10.8721,10.6679,10.8721,3104.729805134,0
+OVLY.US,D,20070109,000000,11.0427,11.0427,11.0427,11.0427,761.30919223,0
+OVLY.US,D,20070110,000000,11.0427,11.0427,11.0427,11.0427,409.392757676,0
+OVLY.US,D,20070111,000000,10.6599,10.6599,10.405,10.405,1028.52367692,0
+OVLY.US,D,20070112,000000,10.6599,10.8721,10.6599,10.8721,704.841225654,0
+OVLY.US,D,20070117,000000,10.4457,10.4457,10.405,10.405,1287.671309242,0
+OVLY.US,D,20070118,000000,10.405,10.4457,10.405,10.4457,2581.39275776,0
+OVLY.US,D,20070119,000000,10.4457,10.4457,10.2325,10.2761,3964.857938872,0
+OVLY.US,D,20070124,000000,10.3604,10.3604,10.3604,10.3604,1172.718662998,0
+OVLY.US,D,20070125,000000,10.3178,10.3178,10.3178,10.3178,937.77158778,0
+OVLY.US,D,20070126,000000,10.3178,10.3604,10.3178,10.3604,2931.292479222,0
+OVLY.US,D,20070129,000000,10.3178,10.3178,10.3178,10.3178,585.855153226,0
+OVLY.US,D,20070130,000000,10.3604,10.3604,10.3604,10.3604,234.947075218,0
+OVLY.US,D,20070131,000000,10.3604,10.3604,10.3604,10.3604,1414.724234038,0
+OVLY.US,D,20070202,000000,10.3178,10.3604,10.3178,10.3178,7792.579387488,0
+OVLY.US,D,20070205,000000,10.2761,10.2761,8.99642,9.38101,18926.85236842,0
+OVLY.US,D,20070206,000000,9.46491,9.93498,9.46491,9.80804,11611.22562719,0
+OVLY.US,D,20070207,000000,9.80804,9.80804,9.59383,9.63548,6190.300835894,0
+OVLY.US,D,20070208,000000,9.63548,9.80804,9.63548,9.80804,4367.192200726,0
+OVLY.US,D,20070209,000000,9.80804,9.80804,9.80804,9.80804,467.877437344,0
+OVLY.US,D,20070212,000000,9.80804,9.80804,9.63548,9.80804,3694.618384544,0
+OVLY.US,D,20070213,000000,9.63548,9.63548,9.50755,9.50755,7387.220055996,0
+OVLY.US,D,20070214,000000,9.50755,9.50755,9.38101,9.38101,14891.409471328,0
+OVLY.US,D,20070215,000000,9.38101,9.38101,9.38101,9.38101,3283.208913776,0
+OVLY.US,D,20070216,000000,9.16878,9.50755,9.01437,9.38101,13047.125348694,0
+OVLY.US,D,20070220,000000,9.21876,9.50755,9.21876,9.50755,5454.200557314,0
+OVLY.US,D,20070221,000000,9.25159,9.38101,8.95318,9.16878,5058.924791282,0
+OVLY.US,D,20070222,000000,9.16878,9.67912,9.16878,9.67912,2694.328690912,0
+OVLY.US,D,20070223,000000,9.67912,10.0193,9.67912,9.80804,36703.169917854,0
+OVLY.US,D,20070226,000000,9.59383,9.80804,9.59383,9.63548,2891.966573928,0
+OVLY.US,D,20070227,000000,9.67912,9.89233,9.67912,9.72077,2267.793871954,0
+OVLY.US,D,20070228,000000,9.72077,9.72077,9.59383,9.72077,2439.214484774,0
+OVLY.US,D,20070301,000000,9.80804,9.80804,9.80804,9.80804,4431.72701967,0
+OVLY.US,D,20070302,000000,9.80804,9.80804,9.72077,9.80804,2581.39275776,0
+OVLY.US,D,20070305,000000,9.80804,9.80804,9.80804,9.80804,352.9247911,0
+OVLY.US,D,20070307,000000,9.79812,9.79812,9.79812,9.79812,234.947075218,0
+OVLY.US,D,20070308,000000,9.79812,9.79812,9.79812,9.79812,169.403899728,0
+OVLY.US,D,20070309,000000,9.72077,9.79812,9.55218,9.79812,22606.345404774,0
+OVLY.US,D,20070312,000000,9.72077,9.72077,9.72077,9.72077,1524.635097552,0
+OVLY.US,D,20070313,000000,9.72077,9.72077,9.59383,9.59383,2872.807799554,0
+OVLY.US,D,20070314,000000,9.59383,9.59383,9.59383,9.59383,1299.771587794,0
+OVLY.US,D,20070319,000000,9.42425,9.59383,9.38101,9.38101,4031.409470908,0
+OVLY.US,D,20070320,000000,9.38101,9.38101,9.38101,9.38101,5044.807799638,0
+OVLY.US,D,20070322,000000,9.46491,9.46491,9.46491,9.46491,292.42339834,0
+OVLY.US,D,20070323,000000,9.20904,9.76341,9.20904,9.46491,5497.559888792,0
+OVLY.US,D,20070326,000000,9.21876,9.21876,9.20904,9.20904,1767.649025138,0
+OVLY.US,D,20070328,000000,9.38101,9.67912,9.38101,9.67912,658.456824538,0
+OVLY.US,D,20070330,000000,9.38101,9.46491,9.38101,9.46491,1276.579387236,0
+OVLY.US,D,20070402,000000,9.46491,9.46491,9.46491,9.46491,200.662952654,0
+OVLY.US,D,20070403,000000,9.59383,9.59383,9.59383,9.59383,1055.749303662,0
+OVLY.US,D,20070404,000000,9.46491,9.59383,9.46491,9.59383,1203.977715924,0
+OVLY.US,D,20070405,000000,9.29532,9.59383,9.29532,9.38101,2504.757660264,0
+OVLY.US,D,20070409,000000,9.59383,9.67118,9.38101,9.63548,1996.54596108,0
+OVLY.US,D,20070410,000000,9.38884,9.38884,9.38101,9.38101,527.370473558,0
+OVLY.US,D,20070411,000000,9.29532,9.29532,9.29532,9.29532,117.977715882,0
+OVLY.US,D,20070412,000000,9.5849,9.5849,9.5849,9.5849,585.855153226,0
+OVLY.US,D,20070416,000000,9.57598,9.57598,9.29532,9.29532,1643.62116998,0
+OVLY.US,D,20070418,000000,9.42425,9.67912,9.42425,9.42425,2112.50696387,0
+OVLY.US,D,20070423,000000,9.41542,9.41542,9.41542,9.41542,585.855153226,0
+OVLY.US,D,20070425,000000,9.30306,9.40659,9.30306,9.40659,1318.930362168,0
+OVLY.US,D,20070426,000000,9.38101,9.38101,9.38101,9.38101,467.877437344,0
+OVLY.US,D,20070430,000000,9.38101,9.38101,9.38101,9.38101,174.445682458,0
+OVLY.US,D,20070501,000000,9.30306,9.30306,9.30306,9.30306,742.150417856,0
+OVLY.US,D,20070502,000000,9.38101,9.38101,9.38101,9.38101,352.9247911,0
+OVLY.US,D,20070503,000000,9.20904,9.38101,9.20904,9.38101,1055.749303662,0
+OVLY.US,D,20070504,000000,9.38101,9.38101,9.38101,9.38101,147.220055716,0
+OVLY.US,D,20070507,000000,9.38101,9.38101,9.20904,9.20904,7270.25069666,0
+OVLY.US,D,20070508,000000,9.20904,9.20904,8.95318,8.95318,4615.247911042,0
+OVLY.US,D,20070509,000000,9.0829,9.0829,8.99642,8.99642,2229.476323206,0
+OVLY.US,D,20070511,000000,9.25159,9.38101,9.25159,9.38101,3910.406685388,0
+OVLY.US,D,20070514,000000,9.38101,9.38101,9.38101,9.38101,5745.615599108,0
+OVLY.US,D,20070515,000000,9.38101,9.38101,9.25159,9.25159,1199.94428974,0
+OVLY.US,D,20070516,000000,8.95318,9.42425,8.95318,9.42425,4660.623955612,0
+OVLY.US,D,20070517,000000,8.99642,9.13248,8.99642,9.13248,389.225626756,0
+OVLY.US,D,20070518,000000,9.37218,9.37218,9.20904,9.20904,937.77158778,0
+OVLY.US,D,20070521,000000,9.38101,9.38101,9.25159,9.25159,514.26183846,0
+OVLY.US,D,20070522,000000,9.42425,9.42425,9.42425,9.42425,1759.58217277,0
+OVLY.US,D,20070525,000000,9.38101,9.38101,9.38101,9.38101,704.841225654,0
+OVLY.US,D,20070529,000000,9.42425,9.42425,9.38101,9.38101,4928.846796848,0
+OVLY.US,D,20070530,000000,9.38101,9.38101,9.29532,9.29532,3283.208913776,0
+OVLY.US,D,20070531,000000,9.33717,9.37218,9.33717,9.37218,1172.718662998,0
+OVLY.US,D,20070601,000000,9.33717,9.37218,9.33717,9.33717,1524.635097552,0
+OVLY.US,D,20070604,000000,9.37218,9.37218,9.33717,9.33717,304.523676892,0
+OVLY.US,D,20070606,000000,9.33717,9.38101,9.33717,9.38101,4339.966573984,0
+OVLY.US,D,20070607,000000,9.38101,9.38101,9.38101,9.38101,1172.718662998,0
+OVLY.US,D,20070608,000000,9.38101,9.38101,9.38101,9.38101,1172.718662998,0
+OVLY.US,D,20070612,000000,9.46491,9.46491,9.42425,9.42425,1400.607242394,0
+OVLY.US,D,20070613,000000,9.36226,9.36226,9.35443,9.35443,1996.54596108,0
+OVLY.US,D,20070614,000000,9.33717,9.33717,9.33717,9.33717,117.977715882,0
+OVLY.US,D,20070615,000000,9.38101,9.38101,9.33717,9.33717,3048.261838558,0
+OVLY.US,D,20070620,000000,9.38101,9.38101,9.33717,9.33717,2104.440111502,0
+OVLY.US,D,20070622,000000,9.33717,9.33717,9.33717,9.33717,174.445682458,0
+OVLY.US,D,20070625,000000,9.38101,9.38101,9.38101,9.38101,3048.261838558,0
+OVLY.US,D,20070627,000000,9.38101,9.38101,9.38101,9.38101,585.855153226,0
+OVLY.US,D,20070628,000000,9.33717,9.33717,9.33717,9.33717,2022.763231276,0
+OVLY.US,D,20070702,000000,9.33717,9.38101,9.33717,9.38101,4099.977716036,0
+OVLY.US,D,20070706,000000,9.38101,9.38101,9.29532,9.29532,8186.846796974,0
+OVLY.US,D,20070709,000000,9.33717,9.33717,9.29532,9.29532,937.77158778,0
+OVLY.US,D,20070711,000000,9.33717,9.33717,9.33717,9.33717,117.977715882,0
+OVLY.US,D,20070713,000000,9.29532,9.33717,9.16878,9.33717,2931.292479222,0
+OVLY.US,D,20070716,000000,9.33717,9.33717,9.0829,9.0829,3722.852367832,0
+OVLY.US,D,20070717,000000,9.12396,9.12396,8.95318,8.95318,4909.688022474,0
+OVLY.US,D,20070718,000000,8.94594,8.95318,8.94594,8.95318,1759.58217277,0
+OVLY.US,D,20070719,000000,8.95318,8.95318,8.95318,8.95318,234.947075218,0
+OVLY.US,D,20070720,000000,8.74076,8.74076,8.53597,8.53597,937.77158778,0
+OVLY.US,D,20070723,000000,8.74076,8.74076,8.31432,8.52764,11421.654596542,0
+OVLY.US,D,20070724,000000,8.52764,8.52764,8.52764,8.52764,1407.665738216,0
+OVLY.US,D,20070725,000000,8.52764,8.53597,8.52764,8.53597,1453.041782786,0
+OVLY.US,D,20070726,000000,8.53597,8.53597,7.80289,8.1011,13747.933148164,0
+OVLY.US,D,20070727,000000,8.51881,8.51881,8.31432,8.31432,1407.665738216,0
+OVLY.US,D,20070730,000000,8.52764,8.52764,8.52764,8.52764,149.236768808,0
+OVLY.US,D,20070731,000000,8.57008,8.57008,8.57008,8.57008,819.793871898,0
+OVLY.US,D,20070801,000000,8.52764,8.74076,8.52764,8.74076,3717.810585102,0
+OVLY.US,D,20070803,000000,8.95318,8.95318,8.95318,8.95318,467.877437344,0
+OVLY.US,D,20070806,000000,8.95318,8.95318,8.95318,8.95318,2710.462395648,0
+OVLY.US,D,20070807,000000,8.74899,8.94594,8.74076,8.94594,819.793871898,0
+OVLY.US,D,20070808,000000,8.74076,8.74076,8.73263,8.73263,1321.955431806,0
+OVLY.US,D,20070809,000000,8.73263,9.16878,8.44186,9.16878,3190.440111544,0
+OVLY.US,D,20070810,000000,8.44186,8.73263,8.31432,8.73263,3167.247910986,0
+OVLY.US,D,20070813,000000,8.73263,8.73263,8.73263,8.73263,352.9247911,0
+OVLY.US,D,20070814,000000,8.31432,8.74076,8.1011,8.74076,1172.718662998,0
+OVLY.US,D,20070815,000000,8.1011,8.52764,8.1011,8.1011,2342.412256358,0
+OVLY.US,D,20070816,000000,8.74076,8.74076,8.74076,8.74076,224.863509758,0
+OVLY.US,D,20070817,000000,8.1011,8.95318,8.1011,8.95318,1287.671309242,0
+OVLY.US,D,20070827,000000,8.91312,8.95318,8.91312,8.95318,937.77158778,0
+OVLY.US,D,20070829,000000,9.03847,9.38101,9.03847,9.38101,3970.908078148,0
+OVLY.US,D,20070831,000000,9.20904,9.20904,9.16878,9.16878,670.55710309,0
+OVLY.US,D,20070910,000000,8.95318,8.95318,8.1011,8.44186,7505.197771878,0
+OVLY.US,D,20070912,000000,8.52764,8.52764,8.52764,8.52764,747.192200586,0
+OVLY.US,D,20070913,000000,8.31432,8.52764,8.18649,8.52764,2316.194986162,0
+OVLY.US,D,20070919,000000,8.4843,8.4843,8.4843,8.4843,1407.665738216,0
+OVLY.US,D,20070921,000000,8.4843,8.52764,8.4843,8.52764,937.77158778,0
+OVLY.US,D,20070924,000000,8.4843,8.4843,8.4843,8.4843,585.855153226,0
+OVLY.US,D,20070926,000000,8.52764,8.52764,8.52764,8.52764,247.04735377,0
+OVLY.US,D,20070928,000000,8.14375,8.47627,8.14375,8.47627,352.9247911,0
+OVLY.US,D,20071001,000000,8.14375,8.4843,8.14375,8.4843,1233.220055758,0
+OVLY.US,D,20071002,000000,8.27178,8.44186,8.14375,8.31432,1287.671309242,0
+OVLY.US,D,20071003,000000,8.35706,8.52764,8.27178,8.52764,2669.119777262,0
+OVLY.US,D,20071004,000000,8.52764,8.52764,8.52764,8.52764,117.977715882,0
+OVLY.US,D,20071005,000000,8.51881,8.52764,8.4843,8.52764,3167.247910986,0
+OVLY.US,D,20071008,000000,8.27178,8.51881,8.27178,8.51881,267.21448469,0
+OVLY.US,D,20071009,000000,8.52764,8.52764,8.27178,8.27178,2581.39275776,0
+OVLY.US,D,20071012,000000,8.44186,8.4843,8.44186,8.4843,1759.58217277,0
+OVLY.US,D,20071015,000000,8.4843,8.4843,8.14375,8.4843,1759.58217277,0
+OVLY.US,D,20071016,000000,8.4843,8.52764,8.4843,8.52764,1172.718662998,0
+OVLY.US,D,20071017,000000,8.52764,8.57008,8.52764,8.57008,937.77158778,0
+OVLY.US,D,20071022,000000,8.4843,8.4843,8.4843,8.4843,1055.749303662,0
+OVLY.US,D,20071023,000000,8.14375,8.14375,8.1011,8.1011,3167.247910986,0
+OVLY.US,D,20071024,000000,7.88779,8.18649,7.67477,7.75995,4605.164345582,0
+OVLY.US,D,20071025,000000,8.4843,8.51881,8.4843,8.51881,467.877437344,0
+OVLY.US,D,20071026,000000,7.67477,8.31432,7.46155,8.31432,1759.58217277,0
+OVLY.US,D,20071029,000000,8.1011,8.1011,8.1011,8.1011,244.022284132,0
+OVLY.US,D,20071030,000000,7.46155,8.1011,7.46155,8.1011,759.292479138,0
+OVLY.US,D,20071031,000000,8.44186,8.44186,7.67477,7.67477,2696.345404004,0
+OVLY.US,D,20071101,000000,8.39911,8.39911,8.1011,8.1011,585.855153226,0
+OVLY.US,D,20071105,000000,8.1011,8.1011,8.1011,8.1011,585.855153226,0
+OVLY.US,D,20071107,000000,7.67477,7.67477,7.67477,7.67477,1172.718662998,0
+OVLY.US,D,20071108,000000,7.75995,7.75995,7.67477,7.75995,1172.718662998,0
+OVLY.US,D,20071109,000000,7.54683,7.54683,7.50409,7.50409,1878.568245198,0
+OVLY.US,D,20071112,000000,7.50409,7.67477,7.50409,7.67477,3283.208913776,0
+OVLY.US,D,20071113,000000,7.67477,7.71741,7.29117,7.46155,29832.22841341,0
+OVLY.US,D,20071114,000000,7.71741,7.71741,7.67477,7.67477,1700.089136556,0
+OVLY.US,D,20071115,000000,7.88779,7.88779,7.88779,7.88779,585.855153226,0
+OVLY.US,D,20071119,000000,7.46155,7.46155,7.46155,7.46155,467.877437344,0
+OVLY.US,D,20071120,000000,7.46155,7.93053,7.46155,7.93053,1755.548746586,0
+OVLY.US,D,20071126,000000,7.29117,7.46998,6.82189,7.03531,5071.025069834,0
+OVLY.US,D,20071127,000000,7.03531,7.24843,7.03531,7.24843,5539.910863724,0
+OVLY.US,D,20071128,000000,7.67477,7.67477,7.03531,7.24843,8432.885794198,0
+OVLY.US,D,20071129,000000,6.82189,7.24843,6.82189,7.24843,3360.852367818,0
+OVLY.US,D,20071130,000000,6.82189,7.24843,6.82189,7.24843,2342.412256358,0
+OVLY.US,D,20071204,000000,6.82189,7.20559,6.82189,7.20559,2012.679665816,0
+OVLY.US,D,20071206,000000,6.86473,6.86473,6.82189,6.82189,1318.930362168,0
+OVLY.US,D,20071207,000000,7.24843,7.24843,7.24843,7.24843,585.855153226,0
+OVLY.US,D,20071212,000000,7.03531,7.67477,7.03531,7.67477,2814.323119886,0
+OVLY.US,D,20071214,000000,7.24843,7.67477,7.24843,7.67477,1524.635097552,0
+OVLY.US,D,20071218,000000,7.46155,7.67477,7.03531,7.67477,1314.896935984,0
+OVLY.US,D,20071219,000000,7.03531,7.24843,7.03531,7.24843,1376.40668529,0
+OVLY.US,D,20071221,000000,6.83062,7.03531,6.83062,7.03531,1055.749303662,0
+OVLY.US,D,20071224,000000,6.82189,6.82189,6.82189,6.82189,295.448467978,0
+OVLY.US,D,20071226,000000,6.82189,6.82189,6.60877,6.82189,13993.972145388,0
+OVLY.US,D,20071227,000000,6.60877,6.82189,6.60877,6.82189,3694.618384544,0
+OVLY.US,D,20071228,000000,6.60877,7.03531,6.41261,7.03531,4726.167131102,0
+OVLY.US,D,20071231,000000,7.03531,7.03531,6.41261,7.03531,1064.824512576,0
+OVLY.US,D,20080102,000000,6.41261,6.82189,6.41261,6.82189,878.278551566,0
+OVLY.US,D,20080104,000000,7.03531,7.46155,7.03531,7.24843,2165.949860808,0
+OVLY.US,D,20080107,000000,6.4384,6.4384,6.41261,6.41261,1055.749303662,0
+OVLY.US,D,20080108,000000,7.03531,7.03531,7.03531,7.03531,467.877437344,0
+OVLY.US,D,20080109,000000,7.03531,7.03531,7.03531,7.03531,117.977715882,0
+OVLY.US,D,20080110,000000,6.39546,7.03531,6.18254,7.03531,5155.727019698,0
+OVLY.US,D,20080114,000000,7.03531,7.03531,6.82189,7.03531,3373.961002916,0
+OVLY.US,D,20080116,000000,6.18254,6.82189,6.18254,6.82189,1996.54596108,0
+OVLY.US,D,20080117,000000,6.09725,6.60877,6.09725,6.60877,998.27298054,0
+OVLY.US,D,20080122,000000,6.39546,6.39546,6.39546,6.39546,234.947075218,0
+OVLY.US,D,20080123,000000,6.39546,7.03531,6.31047,7.03531,5536.885794086,0
+OVLY.US,D,20080129,000000,6.82189,6.82189,6.82189,6.82189,585.855153226,0
+OVLY.US,D,20080130,000000,6.39546,7.03531,6.39546,7.03531,467.877437344,0
+OVLY.US,D,20080131,000000,6.82189,7.03531,6.82189,7.03531,1172.718662998,0
+OVLY.US,D,20080201,000000,7.03531,7.03531,7.03531,7.03531,1172.718662998,0
+OVLY.US,D,20080204,000000,6.39546,6.60877,6.39546,6.60877,878.278551566,0
+OVLY.US,D,20080205,000000,6.40408,6.60877,6.40408,6.60877,819.793871898,0
+OVLY.US,D,20080206,000000,6.60877,6.60877,6.60877,6.60877,585.855153226,0
+OVLY.US,D,20080207,000000,6.39546,6.60877,6.39546,6.60877,1759.58217277,0
+OVLY.US,D,20080213,000000,6.60877,6.60877,6.60877,6.60877,491.069637902,0
+OVLY.US,D,20080215,000000,6.39546,6.60877,6.39546,6.60877,1287.671309242,0
+OVLY.US,D,20080220,000000,6.39546,6.60877,6.05441,6.60877,4101.994429128,0
+OVLY.US,D,20080225,000000,6.60877,6.60877,6.60877,6.60877,1172.718662998,0
+OVLY.US,D,20080226,000000,6.60877,6.60877,6.60877,6.60877,1172.718662998,0
+OVLY.US,D,20080227,000000,6.60877,6.82189,6.60877,6.82189,4128.211699324,0
+OVLY.US,D,20080228,000000,6.82189,6.82189,6.82189,6.82189,1172.718662998,0
+OVLY.US,D,20080229,000000,7.02658,7.03531,7.02658,7.03531,1759.58217277,0
+OVLY.US,D,20080303,000000,7.03531,7.03531,7.03531,7.03531,1469.175487522,0
+OVLY.US,D,20080304,000000,7.24843,7.24843,7.24843,7.24843,1172.718662998,0
+OVLY.US,D,20080305,000000,7.24843,7.24843,7.24843,7.24843,585.855153226,0
+OVLY.US,D,20080306,000000,7.24843,7.24843,7.24843,7.24843,585.855153226,0
+OVLY.US,D,20080312,000000,7.24843,7.24843,7.24843,7.24843,2342.412256358,0
+OVLY.US,D,20080317,000000,7.24843,7.24843,7.24843,7.24843,500.144846816,0
+OVLY.US,D,20080325,000000,7.24843,7.24843,7.24843,7.24843,675.59888582,0
+OVLY.US,D,20080326,000000,6.82189,6.82189,6.82189,6.82189,770.384401144,0
+OVLY.US,D,20080327,000000,7.03531,7.03531,6.60877,7.03531,2762.89693604,0
+OVLY.US,D,20080328,000000,6.60877,7.03531,6.60877,7.03531,577.788300858,0
+OVLY.US,D,20080331,000000,7.2398,7.2398,7.2398,7.2398,142.178272986,0
+OVLY.US,D,20080401,000000,7.03531,7.03531,7.03531,7.03531,1172.718662998,0
+OVLY.US,D,20080404,000000,6.82189,6.82189,6.82189,6.82189,2606.60167141,0
+OVLY.US,D,20080408,000000,6.60877,6.82189,6.48104,6.60877,6567.426184098,0
+OVLY.US,D,20080409,000000,6.39546,6.60877,6.05441,6.60877,7584.857939012,0
+OVLY.US,D,20080411,000000,6.18254,6.82189,6.18254,6.82189,937.77158778,0
+OVLY.US,D,20080415,000000,6.18254,6.60877,6.18254,6.18254,5862.584958444,0
+OVLY.US,D,20080416,000000,6.17381,6.18254,5.7561,5.96912,3810.579387334,0
+OVLY.US,D,20080417,000000,5.96912,5.96912,5.96912,5.96912,585.855153226,0
+OVLY.US,D,20080418,000000,5.96912,5.96912,5.96912,5.96912,1643.62116998,0
+OVLY.US,D,20080421,000000,6.39546,6.39546,6.39546,6.39546,166.37883009,0
+OVLY.US,D,20080422,000000,5.96912,5.96912,5.96912,5.96912,1172.718662998,0
+OVLY.US,D,20080423,000000,6.39546,6.39546,6.39546,6.39546,117.977715882,0
+OVLY.US,D,20080424,000000,5.96912,5.96912,5.15909,5.15909,2688.278551636,0
+OVLY.US,D,20080425,000000,6.18254,6.18254,6.18254,6.18254,585.855153226,0
+OVLY.US,D,20080428,000000,5.96912,6.39546,5.96912,6.39546,1524.635097552,0
+OVLY.US,D,20080429,000000,5.73041,6.39546,5.54308,6.39546,819.793871898,0
+OVLY.US,D,20080501,000000,6.39546,6.60877,6.39546,6.60877,2342.412256358,0
+OVLY.US,D,20080506,000000,6.39546,6.39546,6.39546,6.39546,117.977715882,0
+OVLY.US,D,20080509,000000,6.18254,6.18254,6.18254,6.18254,1407.665738216,0
+OVLY.US,D,20080512,000000,6.18254,6.18254,5.96912,5.96912,1337.080779996,0
+OVLY.US,D,20080513,000000,6.18254,6.39546,5.96912,5.96912,2287.961002874,0
+OVLY.US,D,20080514,000000,5.96912,5.96912,5.96912,5.96912,1005.331476362,0
+OVLY.US,D,20080516,000000,6.35321,6.35321,6.35321,6.35321,117.977715882,0
+OVLY.US,D,20080519,000000,6.39546,6.39546,6.39546,6.39546,585.855153226,0
+OVLY.US,D,20080520,000000,6.39546,6.39546,6.39546,6.39546,259.147632322,0
+OVLY.US,D,20080528,000000,5.96912,6.60877,5.96912,6.60877,704.841225654,0
+OVLY.US,D,20080529,000000,5.7561,6.60877,5.54308,6.60877,3034.144846914,0
+OVLY.US,D,20080530,000000,5.96912,6.39546,5.96912,6.39546,1172.718662998,0
+OVLY.US,D,20080603,000000,5.96912,6.60877,5.96912,6.60877,540.479108656,0
+OVLY.US,D,20080604,000000,6.40408,6.40408,6.39546,6.39546,524.34540392,0
+OVLY.US,D,20080605,000000,6.60877,6.60877,6.60877,6.60877,4101.994429128,0
+OVLY.US,D,20080606,000000,6.39546,6.39546,6.39546,6.39546,655.4317549,0
+OVLY.US,D,20080609,000000,6.39546,6.60877,5.54308,6.60877,2818.35654607,0
+OVLY.US,D,20080613,000000,6.39546,6.39546,6.39546,6.39546,258.139275776,0
+OVLY.US,D,20080616,000000,5.96912,6.39546,5.79884,6.39546,1933.019498682,0
+OVLY.US,D,20080619,000000,5.96912,5.96912,5.96912,5.96912,2931.292479222,0
+OVLY.US,D,20080620,000000,6.01186,6.18254,6.01186,6.18254,2316.194986162,0
+OVLY.US,D,20080625,000000,5.79884,5.79884,5.79884,5.79884,352.9247911,0
+OVLY.US,D,20080626,000000,6.39546,6.39546,6.39546,6.39546,352.9247911,0
+OVLY.US,D,20080627,000000,5.96912,5.96912,5.79884,5.96912,2022.763231276,0
+OVLY.US,D,20080630,000000,5.96912,5.96912,5.96912,5.96912,285.364902518,0
+OVLY.US,D,20080701,000000,5.96912,5.96912,5.96912,5.96912,819.793871898,0
+OVLY.US,D,20080702,000000,6.39546,6.39546,5.88403,5.88403,1471.192200614,0
+OVLY.US,D,20080703,000000,6.39546,6.39546,6.39546,6.39546,352.9247911,0
+OVLY.US,D,20080707,000000,5.7561,6.39546,5.7561,6.39546,995.247910902,0
+OVLY.US,D,20080708,000000,5.7561,6.18254,5.7561,6.18254,704.841225654,0
+OVLY.US,D,20080710,000000,5.88403,5.96912,5.88403,5.96912,819.793871898,0
+OVLY.US,D,20080714,000000,5.7561,5.96912,5.7561,5.96912,1260.4456825,0
+OVLY.US,D,20080805,000000,5.79884,5.79884,5.79884,5.79884,166.37883009,0
+OVLY.US,D,20080806,000000,5.62817,5.79884,5.62817,5.7561,1951.16991651,0
+OVLY.US,D,20080808,000000,5.7561,5.88403,5.7561,5.88403,2702.39554328,0
+OVLY.US,D,20080811,000000,5.7561,5.7561,5.7561,5.7561,2064.105849662,0
+OVLY.US,D,20080813,000000,5.79884,5.79884,5.7561,5.7561,732.066852396,0
+OVLY.US,D,20080818,000000,5.7561,5.7561,5.7561,5.7561,585.855153226,0
+OVLY.US,D,20080819,000000,5.7561,5.7561,5.32966,5.7561,8479.270195314,0
+OVLY.US,D,20080820,000000,5.54308,5.79884,5.54308,5.79884,2581.39275776,0
+OVLY.US,D,20080821,000000,5.79884,5.96912,5.79884,5.96912,1055.749303662,0
+OVLY.US,D,20080825,000000,5.79884,5.79884,5.79884,5.79884,878.278551566,0
+OVLY.US,D,20080826,000000,5.54308,5.79884,5.54308,5.79884,3017.002785632,0
+OVLY.US,D,20080827,000000,5.7561,6.39546,5.50014,6.39546,12883.771588242,0
+OVLY.US,D,20080828,000000,5.96912,5.96912,5.67091,5.67091,2342.412256358,0
+OVLY.US,D,20080829,000000,5.96912,6.35321,5.96912,6.35321,2931.292479222,0
+OVLY.US,D,20080902,000000,5.96912,5.96912,5.96912,5.96912,931.721448504,0
+OVLY.US,D,20080909,000000,6.60877,6.60877,6.60877,6.60877,166.37883009,0
+OVLY.US,D,20080911,000000,6.01186,6.01186,6.01186,6.01186,770.384401144,0
+OVLY.US,D,20080912,000000,6.05441,6.05441,6.05441,6.05441,966.005571068,0
+OVLY.US,D,20080915,000000,5.96912,5.96912,5.96912,5.96912,6919.342618652,0
+OVLY.US,D,20080916,000000,5.96912,5.96912,5.96912,5.96912,1172.718662998,0
+OVLY.US,D,20080917,000000,5.7561,5.7561,5.7561,5.7561,2776.005571138,0
+OVLY.US,D,20080918,000000,5.7561,5.7561,5.7561,5.7561,1027.515320374,0
+OVLY.US,D,20080919,000000,5.71355,5.7561,5.71355,5.7561,1759.58217277,0
+OVLY.US,D,20080923,000000,5.54308,5.7561,5.54308,5.7561,1926.969359406,0
+OVLY.US,D,20080925,000000,5.7561,5.7561,5.7561,5.7561,117.977715882,0
+OVLY.US,D,20080926,000000,5.7561,5.7561,5.54308,5.54308,868.194986106,0
+OVLY.US,D,20080929,000000,5.96912,5.96912,5.37231,5.37231,3644.200557244,0
+OVLY.US,D,20081003,000000,5.32966,5.37231,5.32966,5.37231,1759.58217277,0
+OVLY.US,D,20081007,000000,5.32966,5.32966,5.32966,5.32966,1759.58217277,0
+OVLY.US,D,20081008,000000,5.32966,5.32966,5.32966,5.32966,1643.62116998,0
+OVLY.US,D,20081009,000000,5.37231,5.37231,5.11644,5.11644,2676.178273084,0
+OVLY.US,D,20081010,000000,5.11644,5.20163,3.0273,5.20163,19700.261839202,0
+OVLY.US,D,20081014,000000,4.26387,5.15909,3.88027,5.11644,4339.966573984,0
+OVLY.US,D,20081015,000000,5.03106,5.11644,5.03106,5.11644,2616.68523687,0
+OVLY.US,D,20081016,000000,5.03106,5.03106,5.03106,5.03106,585.855153226,0
+OVLY.US,D,20081017,000000,4.90313,4.90313,4.90313,4.90313,3519.16434554,0
+OVLY.US,D,20081022,000000,4.90313,5.00577,3.88027,3.88027,8736.401114544,0
+OVLY.US,D,20081023,000000,5.03106,5.03106,5.03106,5.03106,2342.412256358,0
+OVLY.US,D,20081027,000000,4.05065,5.00577,3.92272,5.00577,9089.325905644,0
+OVLY.US,D,20081030,000000,4.98851,5.00577,4.98851,5.00577,1172.718662998,0
+OVLY.US,D,20081112,000000,4.26387,4.90313,4.26387,4.90313,3048.261838558,0
+OVLY.US,D,20081113,000000,3.88027,4.90313,3.88027,4.47709,6639.019498864,0
+OVLY.US,D,20081114,000000,4.26387,4.69011,4.26387,4.69011,1407.665738216,0
+OVLY.US,D,20081119,000000,4.81794,4.81794,4.81794,4.81794,292.42339834,0
+OVLY.US,D,20081120,000000,4.86058,4.90313,4.69011,4.69011,1453.041782786,0
+OVLY.US,D,20081121,000000,4.43444,4.69011,4.34916,4.69011,3039.186629644,0
+OVLY.US,D,20081124,000000,4.84352,4.84352,4.84352,4.84352,1042.640668564,0
+OVLY.US,D,20081201,000000,4.84352,4.84352,4.84352,4.84352,585.855153226,0
+OVLY.US,D,20081203,000000,4.84352,4.84352,4.84352,4.84352,641.314763256,0
+OVLY.US,D,20081205,000000,4.81794,4.84352,4.69011,4.84352,2581.39275776,0
+OVLY.US,D,20081209,000000,4.69011,4.84352,4.69011,4.73275,3877.13091937,0
+OVLY.US,D,20081211,000000,5.11644,5.11644,5.11644,5.11644,1172.718662998,0
+OVLY.US,D,20081217,000000,4.46846,4.46846,4.46846,4.46846,560.646239576,0
+OVLY.US,D,20081218,000000,5.11644,5.11644,5.11644,5.11644,1172.718662998,0
+OVLY.US,D,20081222,000000,4.1529,4.1529,4.1529,4.1529,878.278551566,0
+OVLY.US,D,20081223,000000,4.90313,4.90313,4.90313,4.90313,1172.718662998,0
+OVLY.US,D,20081226,000000,4.26387,4.26387,4.26387,4.26387,1471.192200614,0
+OVLY.US,D,20081229,000000,4.91195,5.11644,3.90556,5.11644,9217.387186986,0
+OVLY.US,D,20081230,000000,5.11644,5.11644,4.05065,4.05065,1391.53203348,0
+OVLY.US,D,20081231,000000,5.11644,5.11644,5.11644,5.11644,1886.635097566,0
+OVLY.US,D,20090102,000000,4.1529,4.1529,3.90556,3.90556,1432.874651866,0
+OVLY.US,D,20090105,000000,5.11644,5.11644,4.05918,4.69011,2229.476323206,0
+OVLY.US,D,20090107,000000,5.03106,5.03106,5.03106,5.03106,704.841225654,0
+OVLY.US,D,20090112,000000,4.26387,4.69011,4.26387,4.69011,707.866295292,0
+OVLY.US,D,20090114,000000,4.06761,4.69011,4.05065,4.69011,1996.54596108,0
+OVLY.US,D,20090115,000000,4.69011,4.69011,4.26387,4.26387,651.398328716,0
+OVLY.US,D,20090120,000000,4.26387,4.26387,4.05918,4.05918,1524.635097552,0
+OVLY.US,D,20090121,000000,4.05918,4.26387,4.05065,4.26387,2586.43454049,0
+OVLY.US,D,20090126,000000,4.4514,4.4514,4.26387,4.26387,4222.997214648,0
+OVLY.US,D,20090127,000000,4.4514,4.96303,4.4514,4.96303,1350.189415094,0
+OVLY.US,D,20090128,000000,4.74991,5.11644,4.74991,5.11644,1881.593314836,0
+OVLY.US,D,20090202,000000,3.76057,4.8949,3.76057,4.8949,2931.292479222,0
+OVLY.US,D,20090204,000000,4.28083,4.64746,4.28083,4.64746,1407.665738216,0
+OVLY.US,D,20090205,000000,4.22956,4.22956,4.22956,4.22956,117.977715882,0
+OVLY.US,D,20090206,000000,4.22956,4.24671,3.75215,4.05065,11618.284123012,0
+OVLY.US,D,20090209,000000,4.34916,4.34916,4.26387,4.26387,1996.54596108,0
+OVLY.US,D,20090210,000000,4.05065,4.34916,4.05065,4.34916,2342.412256358,0
+OVLY.US,D,20090211,000000,4.23818,4.26387,4.23818,4.26387,2342.412256358,0
+OVLY.US,D,20090213,000000,4.26387,4.26387,4.26387,4.26387,270.239554328,0
+OVLY.US,D,20090217,000000,4.25544,4.26387,4.05065,4.25544,3283.208913776,0
+OVLY.US,D,20090218,000000,4.09339,4.09339,3.74362,3.75215,15720.27855214,0
+OVLY.US,D,20090219,000000,4.18691,4.2127,4.18691,4.2127,234.947075218,0
+OVLY.US,D,20090220,000000,4.26387,4.26387,4.26387,4.26387,10083.56546,0
+OVLY.US,D,20090225,000000,3.80312,4.26387,3.80312,4.26387,1287.671309242,0
+OVLY.US,D,20090226,000000,3.75215,3.76057,3.62402,3.62402,1058.7743733,0
+OVLY.US,D,20090227,000000,3.88027,3.88027,3.87165,3.88027,1172.718662998,0
+OVLY.US,D,20090302,000000,3.62402,4.06761,3.62402,4.06761,1759.58217277,0
+OVLY.US,D,20090303,000000,4.05065,4.05065,3.62402,3.62402,352.9247911,0
+OVLY.US,D,20090304,000000,4.05065,4.05065,3.62402,3.62402,5772.84122585,0
+OVLY.US,D,20090305,000000,3.83733,3.83733,3.62402,3.62402,7023.20334289,0
+OVLY.US,D,20090306,000000,3.62402,3.62402,3.62402,3.62402,1547.82729811,0
+OVLY.US,D,20090309,000000,3.62402,3.62402,3.62402,3.62402,234.947075218,0
+OVLY.US,D,20090310,000000,3.75215,3.75215,3.75215,3.75215,1132.384401158,0
+OVLY.US,D,20090311,000000,3.41952,3.41952,3.41952,3.41952,234.947075218,0
+OVLY.US,D,20090313,000000,3.75215,3.75215,3.75215,3.75215,585.855153226,0
+OVLY.US,D,20090316,000000,3.62402,3.62402,3.62402,3.62402,234.947075218,0
+OVLY.US,D,20090317,000000,3.62402,3.62402,3.62402,3.62402,234.947075218,0
+OVLY.US,D,20090318,000000,3.62402,3.62402,3.45354,3.49628,5045.816156184,0
+OVLY.US,D,20090319,000000,3.73509,3.73509,3.19778,3.66686,2576.35097503,0
+OVLY.US,D,20090320,000000,3.66686,3.66686,3.19778,3.411,3810.579387334,0
+OVLY.US,D,20090323,000000,3.21493,3.411,3.21493,3.411,467.877437344,0
+OVLY.US,D,20090324,000000,3.411,3.82028,3.411,3.82028,352.9247911,0
+OVLY.US,D,20090325,000000,3.62402,3.62402,3.62402,3.62402,352.9247911,0
+OVLY.US,D,20090326,000000,3.24052,3.24052,3.19778,3.19778,585.855153226,0
+OVLY.US,D,20090327,000000,3.62402,3.62402,3.411,3.62402,3761.16991658,0
+OVLY.US,D,20090330,000000,3.411,3.411,3.19778,3.19778,1284.646239604,0
+OVLY.US,D,20090402,000000,3.19778,3.411,3.19778,3.411,585.855153226,0
+OVLY.US,D,20090403,000000,3.19778,3.19778,3.19778,3.19778,170.412256274,0
+OVLY.US,D,20090406,000000,3.36835,3.36835,3.19778,3.19778,2829.448468076,0
+OVLY.US,D,20090407,000000,3.19778,3.19778,3.06985,3.06985,2287.961002874,0
+OVLY.US,D,20090408,000000,3.32581,3.32581,3.32581,3.32581,117.977715882,0
+OVLY.US,D,20090409,000000,2.98476,3.19778,2.74556,2.98476,13839.69359385,0
+OVLY.US,D,20090413,000000,3.06132,3.07828,2.86526,2.86526,13518.027855676,0
+OVLY.US,D,20090414,000000,2.77144,3.11269,2.3451,2.77144,226059.42062156,0
+OVLY.US,D,20090415,000000,2.98476,2.98476,2.98476,2.98476,1172.718662998,0
+OVLY.US,D,20090416,000000,3.29169,3.29169,3.29169,3.29169,937.77158778,0
+OVLY.US,D,20090417,000000,3.28306,3.28306,3.20631,3.24052,1172.718662998,0
+OVLY.US,D,20090420,000000,3.29169,3.30865,3.29169,3.30865,937.77158778,0
+OVLY.US,D,20090421,000000,3.36835,3.36835,3.36835,3.36835,819.793871898,0
+OVLY.US,D,20090422,000000,3.34257,3.34257,3.34257,3.34257,117.977715882,0
+OVLY.US,D,20090423,000000,3.34257,3.34257,3.34257,3.34257,234.947075218,0
+OVLY.US,D,20090424,000000,3.32581,3.32581,3.32581,3.32581,186.54596101,0
+OVLY.US,D,20090427,000000,3.36835,3.36835,3.32581,3.32581,416.451253498,0
+OVLY.US,D,20090430,000000,3.36835,3.36835,3.36835,3.36835,352.9247911,0
+OVLY.US,D,20090501,000000,3.36835,3.36835,3.36835,3.36835,1172.718662998,0
+OVLY.US,D,20090504,000000,3.36835,3.36835,3.28306,3.32581,3778.311977862,0
+OVLY.US,D,20090505,000000,3.28306,3.30012,3.28306,3.30012,2519.883008454,0
+OVLY.US,D,20090506,000000,3.28306,3.28306,3.28306,3.28306,2342.412256358,0
+OVLY.US,D,20090507,000000,3.28306,3.28306,3.28306,3.28306,2912.133704848,0
+OVLY.US,D,20090508,000000,3.28306,3.28306,3.15513,3.20631,3485.888579522,0
+OVLY.US,D,20090511,000000,3.28306,3.32581,3.26591,3.32581,10496.99164386,0
+OVLY.US,D,20090512,000000,3.32581,3.32581,3.32581,3.32581,4689.866295446,0
+OVLY.US,D,20090513,000000,3.36835,3.36835,3.19778,3.22317,1742.440111488,0
+OVLY.US,D,20090515,000000,3.32581,3.32581,3.32581,3.32581,117.977715882,0
+OVLY.US,D,20090518,000000,3.28306,3.29169,3.28306,3.29169,2112.50696387,0
+OVLY.US,D,20090519,000000,3.28306,3.38581,3.28306,3.38581,10670.428969772,0
+OVLY.US,D,20090520,000000,3.411,3.411,3.411,3.411,3519.16434554,0
+OVLY.US,D,20090521,000000,3.28306,3.75215,3.28306,3.75215,761.30919223,0
+OVLY.US,D,20090527,000000,3.75215,3.75215,3.75215,3.75215,117.977715882,0
+OVLY.US,D,20090529,000000,3.29169,3.49628,3.28306,3.32581,1700.089136556,0
+OVLY.US,D,20090601,000000,3.27454,3.49628,3.27454,3.49628,2973.643454154,0
+OVLY.US,D,20090602,000000,3.49628,3.49628,3.48775,3.49628,352.9247911,0
+OVLY.US,D,20090605,000000,4.19534,4.19534,4.19534,4.19534,1509.509749362,0
+OVLY.US,D,20090608,000000,3.35992,3.83733,3.35992,3.70107,2692.31197782,0
+OVLY.US,D,20090609,000000,3.31698,3.34257,3.31698,3.31698,1192.885793918,0
+OVLY.US,D,20090611,000000,3.62402,3.62402,3.62402,3.62402,2294.01114215,0
+OVLY.US,D,20090615,000000,3.62402,3.62402,3.62402,3.62402,2342.412256358,0
+OVLY.US,D,20090616,000000,3.30012,3.83733,3.30012,3.62402,3594.79108649,0
+OVLY.US,D,20090619,000000,3.29169,3.29169,3.29169,3.29169,117.977715882,0
+OVLY.US,D,20090622,000000,3.62402,3.62402,3.62402,3.62402,704.841225654,0
+OVLY.US,D,20090626,000000,3.49628,3.49628,3.49628,3.49628,155.286908084,0
+OVLY.US,D,20090630,000000,3.62402,3.62402,3.62402,3.62402,469.894150436,0
+OVLY.US,D,20090701,000000,3.49628,3.49628,3.49628,3.49628,117.977715882,0
+OVLY.US,D,20090702,000000,3.49628,3.49628,3.49628,3.49628,816.76880226,0
+OVLY.US,D,20090707,000000,3.49628,3.49628,3.49628,3.49628,585.855153226,0
+OVLY.US,D,20090715,000000,3.49628,3.62402,3.49628,3.54746,7883.331476628,0
+OVLY.US,D,20090720,000000,3.54746,3.62402,3.54746,3.62402,467.877437344,0
+OVLY.US,D,20090721,000000,3.31698,3.31698,3.31698,3.31698,117.977715882,0
+OVLY.US,D,20090722,000000,3.29169,3.29169,3.29169,3.29169,259.147632322,0
+OVLY.US,D,20090723,000000,3.411,3.411,3.411,3.411,585.855153226,0
+OVLY.US,D,20090724,000000,3.411,3.411,3.411,3.411,0,0
+OVLY.US,D,20090727,000000,3.29169,3.29169,3.29169,3.29169,438.63509751,0
+OVLY.US,D,20090728,000000,3.30012,3.30012,3.29169,3.29169,585.855153226,0
+OVLY.US,D,20090729,000000,3.29169,3.29169,3.29169,3.29169,0,0
+OVLY.US,D,20090730,000000,3.29169,3.29169,3.29169,3.29169,0,0
+OVLY.US,D,20090731,000000,3.411,3.411,3.29169,3.29169,1264.479108684,0
+OVLY.US,D,20090803,000000,3.45354,3.45354,3.45354,3.45354,117.977715882,0
+OVLY.US,D,20090804,000000,3.45354,3.45354,3.45354,3.45354,0,0
+OVLY.US,D,20090805,000000,3.45354,3.45354,3.19778,3.19778,1350.189415094,0
+OVLY.US,D,20090806,000000,3.411,3.411,3.411,3.411,645.34818944,0
+OVLY.US,D,20090807,000000,3.60716,3.60716,3.60716,3.60716,117.977715882,0
+OVLY.US,D,20090810,000000,3.62402,3.62402,3.62402,3.62402,117.977715882,0
+OVLY.US,D,20090811,000000,3.62402,3.62402,3.62402,3.62402,0,0
+OVLY.US,D,20090812,000000,3.62402,3.62402,3.62402,3.62402,585.855153226,0
+OVLY.US,D,20090813,000000,3.62402,3.62402,3.41952,3.58157,1524.635097552,0
+OVLY.US,D,20090814,000000,3.49628,3.58157,3.49628,3.58157,1765.632312046,0
+OVLY.US,D,20090818,000000,4.25544,4.25544,3.49628,3.49628,234.947075218,0
+OVLY.US,D,20090819,000000,4.05065,4.09339,3.83733,3.83733,3167.247910986,0
+OVLY.US,D,20090820,000000,3.83733,3.84586,3.66686,3.66686,2931.292479222,0
+OVLY.US,D,20090821,000000,4.13584,4.13584,4.13584,4.13584,632.239554342,0
+OVLY.US,D,20090824,000000,3.7095,4.22113,3.66686,3.66686,2461.398328786,0
+OVLY.US,D,20090825,000000,3.76057,3.83733,3.75215,3.83733,1877.559888652,0
+OVLY.US,D,20090826,000000,3.76057,3.76057,3.7095,3.7095,1287.671309242,0
+OVLY.US,D,20090828,000000,4.16123,4.16123,3.58157,3.58157,2294.01114215,0
+OVLY.US,D,20090831,000000,3.5901,3.75215,3.58157,3.75215,1287.671309242,0
+OVLY.US,D,20090901,000000,3.75215,3.75215,3.49628,3.59863,7649.392757956,0
+OVLY.US,D,20090903,000000,3.75215,3.75215,3.75215,3.75215,1055.749303662,0
+OVLY.US,D,20090904,000000,3.83733,3.83733,3.83733,3.83733,1172.718662998,0
+OVLY.US,D,20090908,000000,3.83733,3.83733,3.66686,3.66686,1407.665738216,0
+OVLY.US,D,20090910,000000,4.12741,4.26387,4.12741,4.26387,2112.50696387,0
+OVLY.US,D,20090911,000000,4.23818,4.26387,4.23818,4.26387,234.947075218,0
+OVLY.US,D,20090916,000000,4.34916,4.34916,3.78616,3.78616,2679.203342722,0
+OVLY.US,D,20090917,000000,3.87165,3.93115,3.83733,3.88851,6749.938718924,0
+OVLY.US,D,20090918,000000,3.85439,3.89694,3.83733,3.83733,971.047353798,0
+OVLY.US,D,20090921,000000,3.85439,3.85439,3.75215,3.83733,5000.440111614,0
+OVLY.US,D,20090922,000000,3.75215,3.78616,3.58157,3.75215,2460.38997224,0
+OVLY.US,D,20090924,000000,3.79469,3.79469,3.79469,3.79469,1759.58217277,0
+OVLY.US,D,20090928,000000,3.75215,3.75215,3.66686,3.66686,1990.495821804,0
+OVLY.US,D,20091001,000000,3.66686,3.66686,3.66686,3.66686,584.84679668,0
+OVLY.US,D,20091002,000000,3.66686,3.83733,3.66686,3.83733,2645.927576704,0
+OVLY.US,D,20091005,000000,3.83733,3.88027,3.83733,3.88027,2338.378830174,0
+OVLY.US,D,20091006,000000,3.83733,3.83733,3.83733,3.83733,2342.412256358,0
+OVLY.US,D,20091009,000000,3.88027,3.88027,3.88027,3.88027,591.905292502,0
+OVLY.US,D,20091014,000000,3.92272,3.92272,3.92272,3.92272,409.392757676,0
+OVLY.US,D,20091015,000000,3.83733,3.83733,3.83733,3.83733,1582.111420674,0
+OVLY.US,D,20091016,000000,3.83733,3.88027,3.83733,3.88027,5745.615599108,0
+OVLY.US,D,20091020,000000,3.83733,3.92272,3.83733,3.88027,2931.292479222,0
+OVLY.US,D,20091021,000000,4.05065,4.05065,3.83733,3.83733,2342.412256358,0
+OVLY.US,D,20091022,000000,3.83733,3.83733,3.83733,3.83733,7513.264624246,0
+OVLY.US,D,20091023,000000,3.96497,3.96497,3.96497,3.96497,234.947075218,0
+OVLY.US,D,20091029,000000,3.8291,3.83733,3.75215,3.83733,2460.38997224,0
+OVLY.US,D,20091030,000000,4.26387,4.26387,4.26387,4.26387,234.947075218,0
+OVLY.US,D,20091104,000000,4.00791,4.00791,4.00791,4.00791,1172.718662998,0
+OVLY.US,D,20091105,000000,3.83733,3.83733,3.83733,3.83733,234.947075218,0
+OVLY.US,D,20091106,000000,3.83733,3.83733,3.83733,3.83733,234.947075218,0
+OVLY.US,D,20091109,000000,3.83733,3.83733,3.83733,3.83733,5277.738161764,0
+OVLY.US,D,20091110,000000,4.05065,4.05065,4.05065,4.05065,585.855153226,0
+OVLY.US,D,20091111,000000,3.83733,3.83733,3.83733,3.83733,2602.568245226,0
+OVLY.US,D,20091116,000000,3.92272,3.92272,3.92272,3.92272,117.977715882,0
+OVLY.US,D,20091118,000000,3.92272,3.92272,3.92272,3.92272,117.977715882,0
+OVLY.US,D,20091119,000000,3.83733,3.83733,3.83733,3.83733,1172.718662998,0
+OVLY.US,D,20091120,000000,3.83733,4.05065,3.83733,4.05065,467.877437344,0
+OVLY.US,D,20091124,000000,3.84586,3.84586,3.84586,3.84586,1172.718662998,0
+OVLY.US,D,20091130,000000,3.91419,3.91419,3.91419,3.91419,117.977715882,0
+OVLY.US,D,20091202,000000,3.66686,3.92272,3.58157,3.92272,2342.412256358,0
+OVLY.US,D,20091203,000000,3.83733,3.83733,3.83733,3.83733,174.445682458,0
+OVLY.US,D,20091204,000000,3.88027,3.88027,3.88027,3.88027,488.044568264,0
+OVLY.US,D,20091207,000000,3.88027,3.88027,3.83733,3.83733,2405.938718756,0
+OVLY.US,D,20091210,000000,3.8291,3.83733,3.75215,3.75215,3977.96657397,0
+OVLY.US,D,20091214,000000,3.83733,3.83733,3.83733,3.83733,4683.81615617,0
+OVLY.US,D,20091216,000000,3.76057,3.76057,3.66686,3.66686,4162.495821888,0
+OVLY.US,D,20091217,000000,3.74362,3.74362,3.58157,3.58157,2404.93036221,0
+OVLY.US,D,20091218,000000,3.57294,3.58157,3.49628,3.49628,1658.74651817,0
+OVLY.US,D,20091221,000000,3.58157,3.58157,3.58157,3.58157,352.9247911,0
+OVLY.US,D,20091224,000000,3.83733,3.83733,3.83733,3.83733,234.947075218,0
+OVLY.US,D,20091228,000000,3.75215,3.75215,3.75215,3.75215,1154.56824517,0
+OVLY.US,D,20091229,000000,3.83733,3.83733,3.83733,3.83733,1172.718662998,0
+OVLY.US,D,20091230,000000,3.66686,3.76057,3.58157,3.76057,3785.370473684,0
+OVLY.US,D,20100104,000000,3.75215,3.75215,3.66686,3.72636,2112.50696387,0
+OVLY.US,D,20100107,000000,3.66686,3.66686,3.58157,3.58157,1759.58217277,0
+OVLY.US,D,20100112,000000,3.79469,3.79469,3.79469,3.79469,1172.718662998,0
+OVLY.US,D,20100113,000000,3.7095,3.83733,3.7095,3.77763,1776.724234052,0
+OVLY.US,D,20100114,000000,3.75215,3.75215,3.75215,3.75215,117.977715882,0
+OVLY.US,D,20100119,000000,3.79469,3.79469,3.79469,3.79469,234.947075218,0
+OVLY.US,D,20100120,000000,3.79469,3.79469,3.79469,3.79469,1172.718662998,0
+OVLY.US,D,20100121,000000,3.7095,3.7095,3.7095,3.7095,1927.977715952,0
+OVLY.US,D,20100122,000000,3.79469,3.83733,3.79469,3.83733,1407.665738216,0
+OVLY.US,D,20100201,000000,3.7095,3.7095,3.7095,3.7095,585.855153226,0
+OVLY.US,D,20100204,000000,3.83733,3.83733,3.7095,3.7095,9124.618384754,0
+OVLY.US,D,20100209,000000,3.7095,3.7095,3.7095,3.7095,1172.718662998,0
+OVLY.US,D,20100211,000000,3.66686,3.66686,3.66686,3.66686,1172.718662998,0
+OVLY.US,D,20100216,000000,3.83733,3.83733,3.41952,3.75215,7563.682451546,0
+OVLY.US,D,20100217,000000,3.75215,3.76057,3.75215,3.75215,4978.256267602,0
+OVLY.US,D,20100218,000000,3.75215,3.75215,3.75215,3.75215,234.947075218,0
+OVLY.US,D,20100219,000000,3.66686,3.83733,3.66686,3.83733,13200.395543686,0
+OVLY.US,D,20100223,000000,3.7095,3.7095,3.7095,3.7095,117.977715882,0
+OVLY.US,D,20100301,000000,3.7095,3.83733,3.411,3.83733,4101.994429128,0
+OVLY.US,D,20100302,000000,3.83733,3.92272,3.83733,3.88027,11616.26740992,0
+OVLY.US,D,20100308,000000,3.83733,3.83733,3.83733,3.83733,184.529247918,0
+OVLY.US,D,20100310,000000,3.79469,3.79469,3.79469,3.79469,117.977715882,0
+OVLY.US,D,20100311,000000,3.55608,3.66686,3.55608,3.66686,521.320334282,0
+OVLY.US,D,20100312,000000,3.66686,3.66686,3.66686,3.66686,1172.718662998,0
+OVLY.US,D,20100315,000000,3.66686,3.66686,3.64127,3.64127,1055.749303662,0
+OVLY.US,D,20100316,000000,3.58157,3.58157,3.58157,3.58157,585.855153226,0
+OVLY.US,D,20100318,000000,3.83733,3.83733,3.7095,3.7095,2229.476323206,0
+OVLY.US,D,20100319,000000,3.83733,3.92272,3.80312,3.80312,1407.665738216,0
+OVLY.US,D,20100323,000000,3.7095,3.7095,3.7095,3.7095,592.913649048,0
+OVLY.US,D,20100324,000000,3.7095,3.7095,3.7095,3.7095,225.871866304,0
+OVLY.US,D,20100325,000000,3.58157,3.58157,3.58157,3.58157,288.389972156,0
+OVLY.US,D,20100326,000000,3.7095,3.83733,3.7095,3.83733,613.080779968,0
+OVLY.US,D,20100330,000000,3.7095,3.7095,3.7095,3.7095,117.977715882,0
+OVLY.US,D,20100331,000000,3.7095,3.7095,3.49628,3.49628,770.384401144,0
+OVLY.US,D,20100401,000000,3.79469,3.83733,3.79469,3.83733,1757.565459678,0
+OVLY.US,D,20100405,000000,3.83733,3.83733,3.83733,3.83733,234.947075218,0
+OVLY.US,D,20100407,000000,3.78616,3.78616,3.78616,3.78616,234.947075218,0
+OVLY.US,D,20100409,000000,3.50471,3.79469,3.50471,3.65823,1895.71030648,0
+OVLY.US,D,20100412,000000,3.74362,3.74362,3.7095,3.7095,1172.718662998,0
+OVLY.US,D,20100414,000000,3.74362,3.82028,3.74362,3.82028,2931.292479222,0
+OVLY.US,D,20100415,000000,3.82028,3.82028,3.82028,3.82028,2342.412256358,0
+OVLY.US,D,20100419,000000,3.83733,3.83733,3.8291,3.83733,5510.66852389,0
+OVLY.US,D,20100420,000000,3.75215,3.75215,3.49628,3.75215,4081.827298208,0
+OVLY.US,D,20100426,000000,3.83733,3.83733,3.83733,3.83733,2556.18384411,0
+OVLY.US,D,20100427,000000,3.85439,3.85439,3.83733,3.83733,5454.200557314,0
+OVLY.US,D,20100428,000000,3.83733,3.83733,3.72636,3.72636,352.9247911,0
+OVLY.US,D,20100429,000000,3.73509,3.7691,3.7095,3.7095,973.06406689,0
+OVLY.US,D,20100430,000000,3.63254,3.83733,3.62402,3.7095,3973.933147786,0
+OVLY.US,D,20100503,000000,3.67529,3.84586,3.66686,3.83733,2696.345404004,0
+OVLY.US,D,20100506,000000,3.66686,3.66686,3.66686,3.66686,2342.412256358,0
+OVLY.US,D,20100507,000000,3.66686,3.92272,3.66686,3.92272,1524.635097552,0
+OVLY.US,D,20100510,000000,3.71793,4.05065,3.66686,4.05065,1301.788300886,0
+OVLY.US,D,20100512,000000,4.05065,4.26387,4.03359,4.26387,33714.40111551,0
+OVLY.US,D,20100513,000000,4.26387,4.3916,3.88851,4.3916,10691.604457238,0
+OVLY.US,D,20100514,000000,4.37454,4.37454,4.37454,4.37454,117.977715882,0
+OVLY.US,D,20100517,000000,4.32347,4.47709,4.12741,4.47709,5717.38161582,0
+OVLY.US,D,20100518,000000,4.47709,4.47709,4.47709,4.47709,1083.98328695,0
+OVLY.US,D,20100519,000000,4.60482,4.69011,4.60482,4.69011,234.947075218,0
+OVLY.US,D,20100520,000000,4.64746,4.64746,4.64746,4.64746,234.947075218,0
+OVLY.US,D,20100521,000000,4.47709,4.48552,4.47709,4.47709,4552.72980519,0
+OVLY.US,D,20100524,000000,4.49385,4.57933,4.47709,4.49385,1603.28690814,0
+OVLY.US,D,20100526,000000,4.69011,4.90313,4.69011,4.86058,1287.671309242,0
+OVLY.US,D,20100527,000000,4.86058,4.90313,4.86058,4.90313,1407.665738216,0
+OVLY.US,D,20100601,000000,5.08223,5.09096,4.90313,4.90313,1395.565459664,0
+OVLY.US,D,20100602,000000,5.11644,5.11644,5.11644,5.11644,234.947075218,0
+OVLY.US,D,20100603,000000,5.08223,5.29575,5.08223,5.29575,3283.208913776,0
+OVLY.US,D,20100607,000000,5.32966,5.54308,5.11644,5.47455,5468.317548958,0
+OVLY.US,D,20100608,000000,5.54308,5.54308,5.54308,5.54308,117.977715882,0
+OVLY.US,D,20100609,000000,5.11644,5.24447,5.11644,5.12497,4381.30919237,0
+OVLY.US,D,20100610,000000,5.11644,5.11644,5.11644,5.11644,583.838440134,0
+OVLY.US,D,20100615,000000,5.10782,5.11644,5.09949,5.11644,2090.323119858,0
+OVLY.US,D,20100616,000000,4.77549,4.77549,4.77549,4.77549,1015.415041822,0
+OVLY.US,D,20100617,000000,4.88607,4.88607,4.88607,4.88607,128.061281342,0
+OVLY.US,D,20100618,000000,4.90313,4.90313,4.90313,4.90313,247.04735377,0
+OVLY.US,D,20100622,000000,4.77549,4.77549,4.77549,4.77549,147.220055716,0
+OVLY.US,D,20100623,000000,4.69011,4.69011,4.69011,4.69011,1287.671309242,0
+OVLY.US,D,20100624,000000,4.56228,4.56228,4.56228,4.56228,117.977715882,0
+OVLY.US,D,20100625,000000,4.47709,4.69011,4.47709,4.69011,1466.150417884,0
+OVLY.US,D,20100628,000000,4.47709,4.47709,4.47709,4.47709,117.977715882,0
+OVLY.US,D,20100630,000000,4.47709,4.47709,4.26387,4.47709,33843.470753398,0
+OVLY.US,D,20100701,000000,5.06547,5.06547,4.8949,4.8949,352.9247911,0
+OVLY.US,D,20100707,000000,4.8351,4.8351,4.69011,4.69011,234.947075218,0
+OVLY.US,D,20100709,000000,4.35768,4.69011,4.35768,4.69011,3519.16434554,0
+OVLY.US,D,20100712,000000,4.29788,4.31504,4.2723,4.31504,995.247910902,0
+OVLY.US,D,20100713,000000,4.67275,4.67275,4.58786,4.58786,527.370473558,0
+OVLY.US,D,20100714,000000,4.2723,4.31504,4.2723,4.30651,1524.635097552,0
+OVLY.US,D,20100716,000000,4.47709,4.47709,4.26387,4.26387,6983.877437596,0
+OVLY.US,D,20100719,000000,4.26387,4.53649,4.11878,4.28083,7937.782730112,0
+OVLY.US,D,20100720,000000,4.26387,4.26387,4.26387,4.26387,872.22841229,0
+OVLY.US,D,20100721,000000,4.3916,4.3916,4.3916,4.3916,352.9247911,0
+OVLY.US,D,20100722,000000,4.46846,4.47709,4.45963,4.47709,5162.78551552,0
+OVLY.US,D,20100723,000000,4.26387,4.69011,4.19534,4.65609,46086.93593493,0
+OVLY.US,D,20100726,000000,4.51943,4.8949,4.51943,4.56228,7858.122562978,0
+OVLY.US,D,20100727,000000,4.56228,4.56228,4.56228,4.56228,234.947075218,0
+OVLY.US,D,20100729,000000,4.86058,4.8949,4.86058,4.86058,819.793871898,0
+OVLY.US,D,20100802,000000,4.8949,4.8949,4.69011,4.70697,819.793871898,0
+OVLY.US,D,20100803,000000,4.81794,4.81794,4.81794,4.81794,704.841225654,0
+OVLY.US,D,20100804,000000,4.69864,4.69864,4.29788,4.47709,1187.844011188,0
+OVLY.US,D,20100806,000000,4.69011,4.69011,4.69011,4.69011,234.947075218,0
+OVLY.US,D,20100809,000000,4.64746,4.80098,4.47709,4.80098,1350.189415094,0
+OVLY.US,D,20100810,000000,4.80951,4.81794,4.80951,4.81794,587.871866318,0
+OVLY.US,D,20100811,000000,4.81794,4.81794,4.81794,4.81794,3519.16434554,0
+OVLY.US,D,20100812,000000,4.77549,4.98851,4.77549,4.97998,3703.693593458,0
+OVLY.US,D,20100816,000000,4.48552,4.99714,4.48552,4.78402,833.910863542,0
+OVLY.US,D,20100818,000000,4.98851,4.98851,4.69011,4.69011,1175.743732636,0
+OVLY.US,D,20100823,000000,4.98851,4.98851,4.98851,4.98851,234.947075218,0
+OVLY.US,D,20100824,000000,4.47709,4.47709,4.47709,4.47709,256.122562684,0
+OVLY.US,D,20100830,000000,4.47709,4.53649,4.22113,4.22113,5042.791086546,0
+OVLY.US,D,20100831,000000,4.25544,4.66452,4.25544,4.66452,819.793871898,0
+OVLY.US,D,20100901,000000,4.22956,4.43444,4.22956,4.40876,2868.77437337,0
+OVLY.US,D,20100907,000000,4.34916,4.45963,4.3318,4.45963,2745.754874758,0
+OVLY.US,D,20100908,000000,4.28916,4.68168,4.28083,4.3318,2127.63231206,0
+OVLY.US,D,20100909,000000,4.64746,4.69864,4.64746,4.64746,9203.270195342,0
+OVLY.US,D,20100910,000000,4.69011,4.69011,4.28916,4.65609,1172.718662998,0
+OVLY.US,D,20100913,000000,4.47709,4.61335,4.47709,4.51943,7458.813370762,0
+OVLY.US,D,20100914,000000,4.511,4.511,4.511,4.511,233.938718672,0
+OVLY.US,D,20100915,000000,4.66452,4.66452,4.3318,4.3318,234.947075218,0
+OVLY.US,D,20100916,000000,4.43444,4.43444,4.43444,4.43444,117.977715882,0
+OVLY.US,D,20100917,000000,4.44277,4.44277,4.44277,4.44277,117.977715882,0
+OVLY.US,D,20100920,000000,4.41709,4.41709,4.41709,4.41709,8264.490251016,0
+OVLY.US,D,20100928,000000,4.47709,4.47709,4.47709,4.47709,1524.635097552,0
+OVLY.US,D,20100929,000000,4.60482,4.60482,4.60482,4.60482,117.977715882,0
+OVLY.US,D,20101001,000000,4.56228,4.56228,4.56228,4.56228,1162.635097538,0
+OVLY.US,D,20101004,000000,4.41709,4.41709,4.41709,4.41709,5446.133704946,0
+OVLY.US,D,20101005,000000,4.42582,4.42582,4.42582,4.42582,234.947075218,0
+OVLY.US,D,20101006,000000,4.42582,4.4514,4.40876,4.41709,3737.977716022,0
+OVLY.US,D,20101007,000000,4.47709,4.51943,4.47709,4.51943,2342.412256358,0
+OVLY.US,D,20101008,000000,4.56228,4.56228,4.56228,4.56228,117.977715882,0
+OVLY.US,D,20101011,000000,4.35768,4.69011,4.3318,4.38307,1057.766016754,0
+OVLY.US,D,20101015,000000,4.69011,4.69011,4.69011,4.69011,467.877437344,0
+OVLY.US,D,20101018,000000,4.36572,4.36572,4.34916,4.34916,296.456824524,0
+OVLY.US,D,20101019,000000,4.34916,4.54512,4.34916,4.54512,452.752089154,0
+OVLY.US,D,20101020,000000,4.34916,4.69011,4.34916,4.69011,14635.286908644,0
+OVLY.US,D,20101022,000000,4.77549,4.90313,4.69011,4.86058,7494.105849872,0
+OVLY.US,D,20101026,000000,4.71569,4.71569,4.69864,4.69864,458.80222843,0
+OVLY.US,D,20101028,000000,4.86058,4.86058,4.77549,4.86058,3272.11699177,0
+OVLY.US,D,20101101,000000,4.81794,4.90313,4.81794,4.90313,4339.966573984,0
+OVLY.US,D,20101102,000000,4.88607,4.94607,4.88607,4.94607,3478.8300837,0
+OVLY.US,D,20101103,000000,4.94607,4.94607,4.81794,4.81794,4928.846796848,0
+OVLY.US,D,20101104,000000,4.90313,4.94607,4.88607,4.91195,7981.14206159,0
+OVLY.US,D,20101105,000000,4.69011,4.69864,4.69011,4.69011,1172.718662998,0
+OVLY.US,D,20101108,000000,4.70697,4.76696,4.69011,4.69011,5277.738161764,0
+OVLY.US,D,20101109,000000,4.72422,4.77549,4.69011,4.76696,20178.222842006,0
+OVLY.US,D,20101111,000000,4.86058,4.86058,4.77549,4.77549,234.947075218,0
+OVLY.US,D,20101112,000000,4.77549,4.77549,4.74138,4.77549,8176.763231514,0
+OVLY.US,D,20101115,000000,4.69864,4.70697,4.69864,4.70697,298.473537616,0
+OVLY.US,D,20101116,000000,4.93734,4.93734,4.90313,4.90313,409.392757676,0
+OVLY.US,D,20101117,000000,4.71569,4.71569,4.71569,4.71569,117.977715882,0
+OVLY.US,D,20101118,000000,4.69011,4.81794,4.69011,4.81794,3766.21169931,0
+OVLY.US,D,20101122,000000,4.73275,4.81794,4.73275,4.81794,819.793871898,0
+OVLY.US,D,20101123,000000,4.97998,5.11644,4.87764,4.87764,847.01949864,0
+OVLY.US,D,20101130,000000,4.74138,4.74138,4.74138,4.74138,256.122562684,0
+OVLY.US,D,20101201,000000,4.73275,4.73275,4.69864,4.73275,4851.203342806,0
+OVLY.US,D,20101202,000000,4.74991,4.74991,4.74138,4.74138,281.331476334,0
+OVLY.US,D,20101206,000000,4.73275,4.77549,4.73275,4.77549,3400.178273112,0
+OVLY.US,D,20101207,000000,4.73275,4.76696,4.73275,4.73275,3083.554317668,0
+OVLY.US,D,20101208,000000,4.73275,4.73275,4.73275,4.73275,711.899721476,0
+OVLY.US,D,20101210,000000,4.88607,4.90313,4.88607,4.90313,2127.63231206,0
+OVLY.US,D,20101213,000000,4.90313,4.90313,4.8949,4.90313,3871.080780094,0
+OVLY.US,D,20101214,000000,4.73275,4.8949,4.69864,4.8949,1878.568245198,0
+OVLY.US,D,20101215,000000,4.86058,4.86058,4.86058,4.86058,468.88579389,0
+OVLY.US,D,20101216,000000,4.86058,4.8949,4.86058,4.8949,5047.832869276,0
+OVLY.US,D,20101220,000000,4.90313,4.90313,4.90313,4.90313,352.9247911,0
+OVLY.US,D,20101221,000000,4.90313,4.90313,4.90313,4.90313,4101.994429128,0
+OVLY.US,D,20101222,000000,4.97175,5.03106,4.97175,5.03106,7775.437326206,0
+OVLY.US,D,20101223,000000,4.93734,4.98851,4.93734,4.98851,6468.60724259,0
+OVLY.US,D,20101227,000000,4.98851,4.98851,4.98851,4.98851,5862.584958444,0
+OVLY.US,D,20101228,000000,4.90313,4.98851,4.90313,4.98851,15267.526462986,0
+OVLY.US,D,20101229,000000,5.0142,5.03106,4.98851,5.03106,5159.760445882,0
+OVLY.US,D,20101230,000000,5.03106,5.03106,5.03106,5.03106,117.977715882,0
+OVLY.US,D,20110103,000000,4.94607,4.98851,4.94607,4.98851,1313.888579438,0
+OVLY.US,D,20110104,000000,4.94607,4.94607,4.94607,4.94607,704.841225654,0
+OVLY.US,D,20110105,000000,4.90313,4.98851,4.90313,4.94607,11189.732590962,0
+OVLY.US,D,20110106,000000,4.94607,5.0738,4.94607,5.0738,10555.476323528,0
+OVLY.US,D,20110107,000000,4.94607,5.11644,4.94607,5.11644,16766.952646888,0
+OVLY.US,D,20110110,000000,4.9544,4.98851,4.94607,4.98851,4834.061281524,0
+OVLY.US,D,20110112,000000,4.98851,4.99714,4.9544,4.9544,1287.671309242,0
+OVLY.US,D,20110113,000000,5.09096,5.10782,5.09096,5.10782,234.947075218,0
+OVLY.US,D,20110114,000000,4.99714,5.09096,4.94607,4.94607,3207.582172826,0
+OVLY.US,D,20110118,000000,4.98851,5.11644,4.98851,5.11644,7478.980501682,0
+OVLY.US,D,20110119,000000,5.0738,5.11644,5.03106,5.11644,6596.668523932,0
+OVLY.US,D,20110120,000000,5.11644,5.15909,5.11644,5.15909,7152.272980778,0
+OVLY.US,D,20110124,000000,5.14233,5.20163,5.14233,5.1933,6508.94150443,0
+OVLY.US,D,20110126,000000,5.15909,5.15909,5.0738,5.0738,2931.292479222,0
+OVLY.US,D,20110127,000000,5.09949,5.15909,5.09949,5.10782,1759.58217277,0
+OVLY.US,D,20110128,000000,5.15056,5.15909,5.03106,5.0738,4970.189415234,0
+OVLY.US,D,20110201,000000,5.05674,5.14233,5.05674,5.14233,585.855153226,0
+OVLY.US,D,20110202,000000,5.09096,5.12497,5.09096,5.12497,234.947075218,0
+OVLY.US,D,20110203,000000,5.03106,5.11644,4.98851,5.0738,5862.584958444,0
+OVLY.US,D,20110207,000000,5.11644,5.11644,5.11644,5.11644,117.977715882,0
+OVLY.US,D,20110208,000000,5.11644,5.15909,5.11644,5.15056,1878.568245198,0
+OVLY.US,D,20110209,000000,5.11644,5.11644,4.98851,5.0738,6188.284122802,0
+OVLY.US,D,20110210,000000,5.06547,5.0738,5.03106,5.03106,1952.178273056,0
+OVLY.US,D,20110211,000000,5.03959,5.03959,5.03959,5.03959,715.93314766,0
+OVLY.US,D,20110215,000000,5.06547,5.11644,5.06547,5.11644,11332.919220494,0
+OVLY.US,D,20110216,000000,5.11644,5.11644,5.11644,5.11644,117.977715882,0
+OVLY.US,D,20110217,000000,5.11644,5.11644,5.11644,5.11644,23453.364903414,0
+OVLY.US,D,20110218,000000,5.04831,5.0738,5.03106,5.0738,585.855153226,0
+OVLY.US,D,20110222,000000,5.09096,5.09096,5.09096,5.09096,1172.718662998,0
+OVLY.US,D,20110225,000000,5.03959,5.03959,5.03959,5.03959,570.729805036,0
+OVLY.US,D,20110228,000000,5.03959,5.32966,5.03959,5.32966,3868.055710456,0
+OVLY.US,D,20110301,000000,5.05674,5.05674,5.05674,5.05674,117.977715882,0
+OVLY.US,D,20110307,000000,5.32113,5.32113,5.32113,5.32113,117.977715882,0
+OVLY.US,D,20110309,000000,5.09949,5.09949,5.09949,5.09949,117.977715882,0
+OVLY.US,D,20110315,000000,5.0738,5.0738,5.03106,5.03106,2229.476323206,0
+OVLY.US,D,20110316,000000,5.09096,5.09096,5.09096,5.09096,2342.412256358,0
+OVLY.US,D,20110321,000000,5.05674,5.32966,5.03959,5.03959,597.955431778,0
+OVLY.US,D,20110324,000000,5.11644,5.11644,5.10782,5.10782,1759.58217277,0
+OVLY.US,D,20110404,000000,5.0738,5.0738,5.0738,5.0738,352.9247911,0
+OVLY.US,D,20110405,000000,5.03106,5.11644,4.98851,5.11644,4364.167131088,0
+OVLY.US,D,20110406,000000,4.98851,5.11644,4.98851,5.03106,6685.40389998,0
+OVLY.US,D,20110407,000000,5.03106,5.0738,5.03106,5.03106,1524.635097552,0
+OVLY.US,D,20110408,000000,5.0142,5.03106,4.98851,4.98851,10934.618384824,0
+OVLY.US,D,20110411,000000,5.03106,5.03106,5.03106,5.03106,352.9247911,0
+OVLY.US,D,20110412,000000,5.0738,5.0738,5.0738,5.0738,1643.62116998,0
+OVLY.US,D,20110413,000000,5.0738,5.0738,5.0738,5.0738,585.855153226,0
+OVLY.US,D,20110419,000000,5.1933,5.1933,5.1933,5.1933,117.977715882,0
+OVLY.US,D,20110420,000000,5.18477,5.1933,5.14233,5.14233,467.877437344,0
+OVLY.US,D,20110421,000000,5.0738,5.10782,5.0738,5.10782,2112.50696387,0
+OVLY.US,D,20110428,000000,5.20163,5.20163,5.20163,5.20163,117.977715882,0
+OVLY.US,D,20110429,000000,5.1334,5.1334,5.09949,5.09949,819.793871898,0
+OVLY.US,D,20110502,000000,5.08223,5.08223,5.08223,5.08223,117.977715882,0
+OVLY.US,D,20110504,000000,5.09096,5.09096,5.09096,5.09096,462.835654614,0
+OVLY.US,D,20110506,000000,5.09096,5.09096,5.09096,5.09096,942.81337051,0
+OVLY.US,D,20110509,000000,5.20163,5.20163,5.0738,5.0738,409.392757676,0
+OVLY.US,D,20110511,000000,5.15909,5.15909,5.15909,5.15909,9383.766017076,0
+OVLY.US,D,20110519,000000,5.11644,5.11644,5.11644,5.11644,234.947075218,0
+OVLY.US,D,20110523,000000,5.11644,5.20163,5.11644,5.20163,5592.345404116,0
+OVLY.US,D,20110525,000000,5.18477,5.32966,5.18477,5.32966,2436.189415136,0
+OVLY.US,D,20110526,000000,5.09096,5.12497,5.0738,5.12497,1776.724234052,0
+OVLY.US,D,20110531,000000,5.0738,5.1334,4.98851,5.09096,12013.559889044,0
+OVLY.US,D,20110601,000000,5.0738,5.0738,4.98851,5.0142,11259.309192636,0
+OVLY.US,D,20110602,000000,5.21889,5.23614,5.15056,5.15056,1167.676880268,0
+OVLY.US,D,20110607,000000,5.09949,5.09949,5.0738,5.0738,1093.058495864,0
+OVLY.US,D,20110608,000000,5.11644,5.11644,5.06547,5.08223,5475.37604478,0
+OVLY.US,D,20110609,000000,5.09096,5.31251,5.0738,5.09096,4689.866295446,0
+OVLY.US,D,20110610,000000,5.08223,5.32966,5.08223,5.1933,4398.451253652,0
+OVLY.US,D,20110616,000000,5.0738,5.0738,5.0738,5.0738,117.977715882,0
+OVLY.US,D,20110617,000000,5.17624,5.17624,4.98851,5.17624,20664.250697178,0
+OVLY.US,D,20110620,000000,5.04831,5.24447,5.04831,5.1334,3985.025069792,0
+OVLY.US,D,20110624,000000,5.0738,5.0738,4.98851,4.98851,3537.314763368,0
+OVLY.US,D,20110627,000000,4.98851,5.09949,4.98851,5.09949,4722.133704918,0
+OVLY.US,D,20110628,000000,5.08223,5.10782,5.08223,5.10782,1582.111420674,0
+OVLY.US,D,20110629,000000,5.11644,5.11644,5.11644,5.11644,117.977715882,0
+OVLY.US,D,20110630,000000,5.11644,5.11644,4.98851,4.98851,2048.980501472,0
+OVLY.US,D,20110701,000000,5.09949,5.10782,5.09949,5.10782,234.947075218,0
+OVLY.US,D,20110705,000000,5.03106,5.38956,4.91195,5.04831,28807.738162674,0
+OVLY.US,D,20110706,000000,5.04831,5.04831,5.04831,5.04831,1785.799442966,0
+OVLY.US,D,20110707,000000,5.09096,5.09096,5.0142,5.0142,704.841225654,0
+OVLY.US,D,20110708,000000,5.0142,5.0142,5.0142,5.0142,117.977715882,0
+OVLY.US,D,20110711,000000,5.05674,5.05674,5.05674,5.05674,117.977715882,0
+OVLY.US,D,20110712,000000,4.91195,4.98851,4.91195,4.98851,15038.629527044,0
+OVLY.US,D,20110713,000000,4.94607,4.94607,4.94607,4.94607,1172.718662998,0
+OVLY.US,D,20110714,000000,4.98851,5.03106,4.94607,4.94607,5202.111420814,0
+OVLY.US,D,20110715,000000,4.9544,4.98851,4.90313,4.98851,19701.270195748,0
+OVLY.US,D,20110718,000000,4.94607,5.00577,4.94607,5.00577,2342.412256358,0
+OVLY.US,D,20110720,000000,4.94607,4.97175,4.91195,4.97175,3871.080780094,0
+OVLY.US,D,20110721,000000,4.9544,4.9544,4.94607,4.9544,2729.621170022,0
+OVLY.US,D,20110722,000000,4.96303,5.18477,4.94607,5.12497,5242.445682654,0
+OVLY.US,D,20110725,000000,4.96303,5.15056,4.96303,5.14233,352.9247911,0
+OVLY.US,D,20110726,000000,5.11644,5.11644,4.94607,4.94607,6335.504178518,0
+OVLY.US,D,20110727,000000,5.03106,5.08223,4.94607,4.97998,14011.11420667,0
+OVLY.US,D,20110728,000000,4.99714,5.10782,4.9544,5.10782,3753.103064212,0
+OVLY.US,D,20110801,000000,4.97175,5.06547,4.97175,5.04831,6799.348189678,0
+OVLY.US,D,20110802,000000,5.08223,5.08223,5.0142,5.0738,2201.242339918,0
+OVLY.US,D,20110803,000000,5.11644,5.11644,5.11644,5.11644,982.139275804,0
+OVLY.US,D,20110804,000000,5.14233,5.18477,5.14233,5.15909,937.77158778,0
+OVLY.US,D,20110805,000000,4.94607,5.15909,4.91195,5.15909,819.793871898,0
+OVLY.US,D,20110808,000000,4.94607,5.11644,4.94607,5.11644,700.80779947,0
+OVLY.US,D,20110810,000000,4.94607,4.94607,4.46846,4.63041,8558.930362448,0
+OVLY.US,D,20110811,000000,5.0738,5.09949,5.00577,5.00577,352.9247911,0
+OVLY.US,D,20110812,000000,4.79245,4.79245,4.51943,4.55365,6158.033426422,0
+OVLY.US,D,20110815,000000,5.08223,5.08223,4.99714,4.99714,352.9247911,0
+OVLY.US,D,20110816,000000,4.82647,4.82647,4.69011,4.69011,5510.66852389,0
+OVLY.US,D,20110826,000000,4.73275,4.73275,4.73275,4.73275,1172.718662998,0
+OVLY.US,D,20110829,000000,4.77549,4.85225,4.61335,4.66452,5745.615599108,0
+OVLY.US,D,20110830,000000,4.73275,4.73275,4.64746,4.73275,2342.412256358,0
+OVLY.US,D,20110831,000000,4.74138,4.74138,4.69864,4.69864,467.877437344,0
+OVLY.US,D,20110901,000000,4.58786,4.60482,4.56228,4.60482,352.9247911,0
+OVLY.US,D,20110902,000000,4.41709,4.41709,4.41709,4.41709,352.9247911,0
+OVLY.US,D,20110906,000000,4.54512,4.54512,4.51943,4.51943,819.793871898,0
+OVLY.US,D,20110907,000000,4.571,4.86058,4.571,4.571,1759.58217277,0
+OVLY.US,D,20110908,000000,4.59639,4.59639,4.54512,4.54512,352.9247911,0
+OVLY.US,D,20110909,000000,4.49385,4.571,4.49385,4.56228,1222.128133752,0
+OVLY.US,D,20110913,000000,4.56228,5.0738,4.56228,5.03959,1287.671309242,0
+OVLY.US,D,20110914,000000,4.69011,5.03106,4.69011,4.90313,5862.584958444,0
+OVLY.US,D,20110916,000000,4.70697,4.70697,4.70697,4.70697,3167.247910986,0
+OVLY.US,D,20110920,000000,4.61335,4.77549,4.511,4.61335,6693.470752348,0
+OVLY.US,D,20110921,000000,4.65609,4.65609,4.65609,4.65609,117.977715882,0
+OVLY.US,D,20110922,000000,4.3318,4.41709,3.73509,4.2127,2087.29805022,0
+OVLY.US,D,20110923,000000,4.22113,4.22113,4.2127,4.2127,1083.98328695,0
+OVLY.US,D,20110926,000000,3.94821,4.46846,3.83733,4.46846,2519.883008454,0
+OVLY.US,D,20110928,000000,3.75215,4.55365,3.75215,4.55365,2460.38997224,0
+OVLY.US,D,20110929,000000,3.78616,3.78616,3.45354,3.45354,1287.671309242,0
+OVLY.US,D,20111003,000000,4.04232,4.43444,4.00791,4.00791,5295.888579592,0
+OVLY.US,D,20111004,000000,4.00791,4.00791,3.96497,3.96497,2997.844011258,0
+OVLY.US,D,20111011,000000,4.26387,4.26387,4.24671,4.26387,704.841225654,0
+OVLY.US,D,20111012,000000,4.26387,4.26387,3.96497,4.04232,6768.089136752,0
+OVLY.US,D,20111013,000000,4.19534,4.26387,4.11005,4.11005,3538.323119914,0
+OVLY.US,D,20111014,000000,4.05918,4.41709,4.05918,4.16966,2056.038997294,0
+OVLY.US,D,20111019,000000,4.25544,4.43444,4.17848,4.22956,4222.997214648,0
+OVLY.US,D,20111020,000000,4.34043,4.34043,4.28916,4.28916,234.947075218,0
+OVLY.US,D,20111021,000000,4.22956,4.31504,4.22956,4.31504,2814.323119886,0
+OVLY.US,D,20111024,000000,4.35768,4.37454,4.31504,4.34916,7817.788301138,0
+OVLY.US,D,20111025,000000,4.43444,4.64746,4.43444,4.64746,2938.350975044,0
+OVLY.US,D,20111026,000000,4.67275,5.11644,4.64746,5.11644,11494.256267854,0
+OVLY.US,D,20111027,000000,7.67477,8.17776,4.62188,5.2528,30725.632313166,0
+OVLY.US,D,20111028,000000,5.03106,5.32966,5.03106,5.32966,13484.752089658,0
+OVLY.US,D,20111031,000000,5.15056,5.32966,5.00577,5.32966,7387.220055996,0
+OVLY.US,D,20111101,000000,5.32966,5.32966,5.32966,5.32966,236.96378831,0
+OVLY.US,D,20111102,000000,5.33839,5.37231,5.33839,5.36398,2696.345404004,0
+OVLY.US,D,20111103,000000,5.38956,5.41495,5.38064,5.41495,1643.62116998,0
+OVLY.US,D,20111104,000000,5.42368,5.42368,5.41495,5.41495,2626.76880233,0
+OVLY.US,D,20111107,000000,5.41495,5.41495,5.41495,5.41495,117.977715882,0
+OVLY.US,D,20111108,000000,5.54308,5.54308,5.41495,5.50014,2581.39275776,0
+OVLY.US,D,20111109,000000,5.52572,5.52572,5.50014,5.50014,6215.509749544,0
+OVLY.US,D,20111111,000000,5.50014,5.50014,5.50014,5.50014,234.947075218,0
+OVLY.US,D,20111115,000000,5.50014,5.50014,5.50014,5.50014,573.754874674,0
+OVLY.US,D,20111118,000000,5.54308,5.55984,5.54308,5.55984,467.877437344,0
+OVLY.US,D,20111121,000000,5.54308,5.55984,5.54308,5.55131,937.77158778,0
+OVLY.US,D,20111123,000000,5.54308,5.58552,5.54308,5.54308,5100.267409668,0
+OVLY.US,D,20111129,000000,5.15056,5.36398,5.15056,5.36398,352.9247911,0
+OVLY.US,D,20111130,000000,5.37231,5.37231,5.1334,5.15909,29620.47353875,0
+OVLY.US,D,20111205,000000,5.37231,5.54308,5.32966,5.54308,9921.220056094,0
+OVLY.US,D,20111206,000000,5.60248,5.60248,5.60248,5.60248,701.816156016,0
+OVLY.US,D,20111207,000000,5.74767,5.74767,5.74767,5.74767,121.00278552,0
+OVLY.US,D,20111212,000000,5.58552,5.58552,5.58552,5.58552,201.6713092,0
+OVLY.US,D,20111213,000000,5.61101,5.62817,5.29575,5.36398,2696.345404004,0
+OVLY.US,D,20111214,000000,5.61984,5.62817,5.59405,5.61101,1643.62116998,0
+OVLY.US,D,20111216,000000,5.7561,6.09725,5.7561,5.96079,1061.799442938,0
+OVLY.US,D,20111219,000000,5.86677,5.98637,5.86677,5.86677,582.830083588,0
+OVLY.US,D,20111220,000000,6.09725,6.09725,5.64523,5.64523,615.09749306,0
+OVLY.US,D,20111222,000000,5.74767,5.74767,5.51729,5.6365,5217.236769004,0
+OVLY.US,D,20111223,000000,5.68767,5.7561,5.35515,5.6365,13132.835655104,0
+OVLY.US,D,20111227,000000,5.67091,5.71355,5.66228,5.67091,1643.62116998,0
+OVLY.US,D,20111228,000000,5.66228,5.6962,5.66228,5.67091,5572.178273196,0
+OVLY.US,D,20111229,000000,5.67924,5.68767,5.66228,5.66228,4890.5292481,0
+OVLY.US,D,20111230,000000,5.67924,5.7561,5.66228,5.7561,1781.766016782,0
+OVLY.US,D,20120105,000000,5.68767,5.68767,4.94607,4.94607,19563.125348946,0
+OVLY.US,D,20120106,000000,5.27859,5.27859,4.94607,5.10782,2411.988858032,0
+OVLY.US,D,20120109,000000,5.1334,5.1334,4.98851,4.98851,1055.749303662,0
+OVLY.US,D,20120110,000000,5.54308,5.73041,5.39779,5.6365,12013.559889044,0
+OVLY.US,D,20120111,000000,5.72188,5.72188,5.64523,5.71355,1878.568245198,0
+OVLY.US,D,20120112,000000,5.73041,5.74767,5.59405,5.74767,9265.788301194,0
+OVLY.US,D,20120113,000000,5.72188,5.73904,5.61984,5.73904,4807.844011328,0
+OVLY.US,D,20120117,000000,5.6365,5.88403,5.6365,5.88403,1172.718662998,0
+OVLY.US,D,20120120,000000,5.84962,5.88403,5.03106,5.7561,4572.89693611,0
+OVLY.US,D,20120123,000000,5.49181,5.96912,5.17624,5.17624,4214.93036228,0
+OVLY.US,D,20120124,000000,5.37231,5.67091,5.37231,5.67091,1996.54596108,0
+OVLY.US,D,20120125,000000,5.58552,6.09725,5.58552,5.91805,5085.142061478,0
+OVLY.US,D,20120126,000000,5.94373,5.96912,5.90952,5.96912,1759.58217277,0
+OVLY.US,D,20120127,000000,5.96912,5.96912,5.78159,5.78159,23459.41504269,0
+OVLY.US,D,20120130,000000,5.88403,5.96912,5.84119,5.96912,2342.412256358,0
+OVLY.US,D,20120201,000000,5.96912,5.96912,5.55131,5.77316,2755.838440218,0
+OVLY.US,D,20120202,000000,5.79011,5.96079,5.79011,5.96079,1172.718662998,0
+OVLY.US,D,20120207,000000,5.79011,5.79011,5.79011,5.79011,20302.250697164,0
+OVLY.US,D,20120208,000000,5.85834,5.85834,5.84119,5.84119,4454.919220228,0
+OVLY.US,D,20120209,000000,6.09725,6.09725,6.09725,6.09725,117.977715882,0
+OVLY.US,D,20120210,000000,5.92677,5.92677,5.92677,5.92677,51362.657383602,0
+OVLY.US,D,20120213,000000,5.9353,5.9353,5.7561,5.7561,644.339832894,0
+OVLY.US,D,20120214,000000,5.76473,6.01186,5.76473,5.86677,4807.844011328,0
+OVLY.US,D,20120215,000000,6.05441,6.05441,5.86677,5.86677,352.9247911,0
+OVLY.US,D,20120217,000000,5.97795,6.99237,5.92677,6.91591,20873.988858746,0
+OVLY.US,D,20120221,000000,6.6172,6.80484,6.52349,6.60015,3520.172702086,0
+OVLY.US,D,20120222,000000,6.60015,6.65995,6.60015,6.60015,1900.75208921,0
+OVLY.US,D,20120223,000000,6.5575,6.63446,6.3787,6.39546,12543.95543224,0
+OVLY.US,D,20120224,000000,6.42104,6.42967,6.42104,6.42967,585.855153226,0
+OVLY.US,D,20120227,000000,6.25919,6.25919,6.25037,6.25037,819.793871898,0
+OVLY.US,D,20120228,000000,6.27635,6.30184,5.73041,5.73904,5415.883008566,0
+OVLY.US,D,20120229,000000,5.76473,5.76473,5.76473,5.76473,704.841225654,0
+OVLY.US,D,20120302,000000,5.88403,5.92677,5.84119,5.92677,2579.376044668,0
+OVLY.US,D,20120305,000000,5.84119,5.91805,5.84119,5.89256,1878.568245198,0
+OVLY.US,D,20120306,000000,5.84119,5.8753,5.79884,5.79884,1407.665738216,0
+OVLY.US,D,20120307,000000,5.84119,5.88403,5.74767,5.7561,9145.79387222,0
+OVLY.US,D,20120308,000000,5.84119,5.84119,5.7561,5.76473,2404.93036221,0
+OVLY.US,D,20120312,000000,5.84962,5.84962,5.84962,5.84962,873.236768836,0
+OVLY.US,D,20120313,000000,5.84119,5.84119,5.71355,5.83296,1849.325905364,0
+OVLY.US,D,20120314,000000,5.67924,5.92677,5.67924,5.84119,5318.072423604,0
+OVLY.US,D,20120316,000000,5.71355,5.71355,5.67091,5.67091,3625.04178287,0
+OVLY.US,D,20120319,000000,5.8157,5.8157,5.56847,5.56847,784.501392788,0
+OVLY.US,D,20120321,000000,5.62817,5.7561,5.62817,5.7561,10234.8189419,0
+OVLY.US,D,20120322,000000,5.79884,6.06303,5.79884,6.05441,2359.55431764,0
+OVLY.US,D,20120326,000000,5.73041,5.73041,5.67091,5.73041,6271.97771612,0
+OVLY.US,D,20120328,000000,6.30184,6.30184,6.30184,6.30184,352.9247911,0
+OVLY.US,D,20120402,000000,5.96912,5.96912,5.84962,5.84962,1759.58217277,0
+OVLY.US,D,20120403,000000,5.96912,5.96912,5.96912,5.96912,117.977715882,0
+OVLY.US,D,20120404,000000,5.96912,5.98637,5.8157,5.98637,2112.50696387,0
+OVLY.US,D,20120405,000000,6.01186,6.01186,5.9949,6.01186,5629.654596318,0
+OVLY.US,D,20120409,000000,5.82413,6.19949,5.82413,6.07156,4128.211699324,0
+OVLY.US,D,20120410,000000,5.88403,6.32752,5.88403,6.32752,467.877437344,0
+OVLY.US,D,20120412,000000,6.21655,6.21655,6.11431,6.11431,352.9247911,0
+OVLY.US,D,20120417,000000,6.13979,6.13979,6.13979,6.13979,117.977715882,0
+OVLY.US,D,20120418,000000,6.13136,6.18254,6.02882,6.13136,2342.412256358,0
+OVLY.US,D,20120423,000000,6.06303,6.26782,5.96079,6.26782,1172.718662998,0
+OVLY.US,D,20120424,000000,6.18254,6.18254,6.18254,6.18254,11872.389972604,0
+OVLY.US,D,20120425,000000,6.33595,6.33595,6.16538,6.16538,2112.50696387,0
+OVLY.US,D,20120430,000000,6.25037,6.25037,6.25037,6.25037,352.9247911,0
+OVLY.US,D,20120502,000000,6.19949,6.19949,6.19949,6.19949,352.9247911,0
+OVLY.US,D,20120503,000000,6.19106,6.19106,6.17381,6.19106,3753.103064212,0
+OVLY.US,D,20120504,000000,6.23351,6.25037,6.23351,6.25037,4420.635097664,0
+OVLY.US,D,20120507,000000,6.24214,6.24214,6.24214,6.24214,4572.89693611,0
+OVLY.US,D,20120509,000000,6.29321,6.30184,6.11431,6.30184,3048.261838558,0
+OVLY.US,D,20120510,000000,6.25037,6.25037,6.25037,6.25037,117.977715882,0
+OVLY.US,D,20120511,000000,6.29321,6.29321,6.29321,6.29321,117.977715882,0
+OVLY.US,D,20120518,000000,6.25919,6.29321,6.25919,6.29321,985.164345442,0
+OVLY.US,D,20120522,000000,6.25919,6.28488,5.88403,6.28488,7505.197771878,0
+OVLY.US,D,20120523,000000,6.27635,6.39546,6.27635,6.39546,10735.972145262,0
+OVLY.US,D,20120524,000000,6.31047,6.76229,6.31047,6.76229,2112.50696387,0
+OVLY.US,D,20120525,000000,6.3189,6.3189,6.15695,6.21655,14800.657382188,0
+OVLY.US,D,20120529,000000,6.3189,6.3189,6.3189,6.3189,234.947075218,0
+OVLY.US,D,20120530,000000,6.18254,6.18254,6.18254,6.18254,2425.09749313,0
+OVLY.US,D,20120531,000000,6.28488,6.3189,6.28488,6.3189,1643.62116998,0
+OVLY.US,D,20120601,000000,6.25037,6.36154,6.07156,6.10588,1953.186629602,0
+OVLY.US,D,20120604,000000,6.02882,6.02882,6.02882,6.02882,1055.749303662,0
+OVLY.US,D,20120605,000000,6.02039,6.02039,6.02039,6.02039,352.9247911,0
+OVLY.US,D,20120606,000000,6.08862,6.16538,6.08862,6.16538,7927.699164652,0
+OVLY.US,D,20120607,000000,6.19106,6.19106,6.02039,6.14832,14338.83008412,0
+OVLY.US,D,20120611,000000,6.16538,6.16538,6.16538,6.16538,352.9247911,0
+OVLY.US,D,20120614,000000,6.04598,6.09725,5.26143,6.05441,7692.752089434,0
+OVLY.US,D,20120615,000000,5.97795,5.97795,5.62817,5.62817,3474.796657516,0
+OVLY.US,D,20120618,000000,5.67924,5.67924,5.67924,5.67924,352.9247911,0
+OVLY.US,D,20120620,000000,5.7561,5.7561,5.71355,5.71355,2112.50696387,0
+OVLY.US,D,20120621,000000,5.71355,5.74767,5.62817,5.67924,4852.211699352,0
+OVLY.US,D,20120622,000000,5.96079,5.96079,5.96079,5.96079,234.947075218,0
+OVLY.US,D,20120625,000000,5.96912,6.10588,5.9353,6.05441,16166.980502018,0
+OVLY.US,D,20120702,000000,5.92677,6.31047,5.92677,6.21655,1407.665738216,0
+OVLY.US,D,20120703,000000,6.19106,6.52349,6.19106,6.48104,11312.752089574,0
+OVLY.US,D,20120705,000000,6.48104,6.48104,6.48104,6.48104,2164.941504262,0
+OVLY.US,D,20120706,000000,6.42967,6.42967,6.33595,6.38713,819.793871898,0
+OVLY.US,D,20120709,000000,6.35321,6.35321,6.35321,6.35321,585.855153226,0
+OVLY.US,D,20120710,000000,6.44673,6.44673,6.17381,6.17381,3931.582172854,0
+OVLY.US,D,20120712,000000,6.06303,6.13979,6.06303,6.13979,585.855153226,0
+OVLY.US,D,20120713,000000,6.17381,6.18254,6.17381,6.18254,3827.721448616,0
+OVLY.US,D,20120720,000000,6.13979,6.18254,6.05441,6.18254,1759.58217277,0
+OVLY.US,D,20120723,000000,6.13979,6.18254,6.13979,6.18254,234.947075218,0
+OVLY.US,D,20120725,000000,6.07999,6.18254,6.07999,6.18254,2504.757660264,0
+OVLY.US,D,20120726,000000,6.21655,6.21655,6.09725,6.09725,234.947075218,0
+OVLY.US,D,20120730,000000,6.13979,6.31047,5.80707,5.80707,2460.38997224,0
+OVLY.US,D,20120802,000000,5.71355,6.4384,5.03106,5.03106,4877.420613002,0
+OVLY.US,D,20120803,000000,5.84119,5.84119,5.84119,5.84119,117.977715882,0
+OVLY.US,D,20120806,000000,5.78159,5.97795,5.67091,5.97795,2165.949860808,0
+OVLY.US,D,20120807,000000,6.00323,6.00323,5.95216,5.95216,278.306406696,0
+OVLY.US,D,20120808,000000,6.02882,6.05441,6.02882,6.05441,677.615598912,0
+OVLY.US,D,20120809,000000,6.03725,6.03725,6.03725,6.03725,117.977715882,0
+OVLY.US,D,20120815,000000,5.96912,5.96912,5.96912,5.96912,419.476323136,0
+OVLY.US,D,20120816,000000,5.88403,5.88403,5.88403,5.88403,221.83844012,0
+OVLY.US,D,20120817,000000,6.01186,6.18254,6.01186,6.16538,3369.927576732,0
+OVLY.US,D,20120823,000000,6.02882,6.02882,6.02882,6.02882,352.9247911,0
+OVLY.US,D,20120827,000000,6.17381,6.18254,6.14842,6.18254,3037.169916552,0
+OVLY.US,D,20120828,000000,6.13979,6.14832,6.09725,6.10588,6567.426184098,0
+OVLY.US,D,20120829,000000,6.13979,6.19106,6.09725,6.09725,1878.568245198,0
+OVLY.US,D,20120830,000000,6.09725,6.13979,6.09725,6.13979,1015.415041822,0
+OVLY.US,D,20120904,000000,6.22508,6.22508,6.22508,6.22508,352.9247911,0
+OVLY.US,D,20120905,000000,6.18254,6.22508,6.14832,6.22508,3400.178273112,0
+OVLY.US,D,20120906,000000,6.22508,6.22508,6.18254,6.1993,3753.103064212,0
+OVLY.US,D,20120907,000000,6.25037,6.26782,6.25037,6.26782,1287.671309242,0
+OVLY.US,D,20120914,000000,6.15695,6.15695,6.14832,6.15209,4478.111420786,0
+OVLY.US,D,20120917,000000,6.13979,6.13979,6.13979,6.13979,117.977715882,0
+OVLY.US,D,20120918,000000,6.11431,6.22508,6.05441,6.20792,9054.033426534,0
+OVLY.US,D,20120919,000000,6.15695,6.15695,6.14832,6.14832,1526.651810644,0
+OVLY.US,D,20120921,000000,6.14832,6.3787,6.14832,6.3787,819.793871898,0
+OVLY.US,D,20120926,000000,6.12274,7.03531,4.28083,6.18254,31186.451254688,0
+OVLY.US,D,20120927,000000,6.19949,6.22508,6.19949,6.19949,1317.922005622,0
+OVLY.US,D,20120928,000000,5.14233,6.38703,5.14233,6.38703,1407.665738216,0
+OVLY.US,D,20121001,000000,5.96912,5.96912,5.7561,5.7561,1819.075208984,0
+OVLY.US,D,20121002,000000,6.39546,6.95012,6.11431,6.93277,22718.27298138,0
+OVLY.US,D,20121003,000000,6.75376,6.75376,6.09725,6.54897,1028.52367692,0
+OVLY.US,D,20121004,000000,5.85834,6.60877,5.85834,6.52349,1418.757660222,0
+OVLY.US,D,20121005,000000,6.5575,6.5575,6.5575,6.5575,585.855153226,0
+OVLY.US,D,20121008,000000,6.05451,6.60877,6.05451,6.11431,2289.977715966,0
+OVLY.US,D,20121009,000000,6.39546,6.57694,6.38713,6.48104,1878.568245198,0
+OVLY.US,D,20121010,000000,6.56613,6.56613,6.4978,6.50663,1928.986072498,0
+OVLY.US,D,20121011,000000,6.31047,6.34042,6.31047,6.34042,467.877437344,0
+OVLY.US,D,20121012,000000,6.26782,6.42104,6.26782,6.42104,645.34818944,0
+OVLY.US,D,20121015,000000,6.5575,6.5575,6.48937,6.48937,467.877437344,0
+OVLY.US,D,20121018,000000,6.58309,6.58309,6.58309,6.58309,352.9247911,0
+OVLY.US,D,20121022,000000,6.45545,6.51486,6.45545,6.51486,443.67688024,0
+OVLY.US,D,20121026,000000,6.39546,6.48937,6.39546,6.40408,3635.12534833,0
+OVLY.US,D,20121101,000000,6.52349,6.52349,6.52349,6.52349,3753.103064212,0
+OVLY.US,D,20121102,000000,6.63446,6.6769,6.39546,6.52349,4896.579387376,0
+OVLY.US,D,20121107,000000,6.39546,6.47251,6.39546,6.47251,3700.66852382,0
+OVLY.US,D,20121108,000000,6.47251,6.47251,6.13979,6.35321,1586.144846858,0
+OVLY.US,D,20121115,000000,6.16538,6.16538,6.13979,6.13979,4863.303621358,0
+OVLY.US,D,20121116,000000,6.13979,6.13979,6.13979,6.13979,819.793871898,0
+OVLY.US,D,20121119,000000,6.15695,6.15695,6.13979,6.13979,3937.63231213,0
+OVLY.US,D,20121121,000000,6.16538,6.18254,6.15695,6.18254,3167.247910986,0
+OVLY.US,D,20121126,000000,6.20792,6.20792,6.18254,6.18254,1759.58217277,0
+OVLY.US,D,20121127,000000,6.22508,6.22508,6.22508,6.22508,352.9247911,0
+OVLY.US,D,20121128,000000,6.31047,6.39536,6.31047,6.39536,3695.62674109,0
+OVLY.US,D,20121129,000000,6.31047,6.39546,6.31047,6.39546,2997.844011258,0
+OVLY.US,D,20121130,000000,6.39546,6.39546,6.39546,6.39546,4689.866295446,0
+OVLY.US,D,20121203,000000,6.18254,6.32038,6.16538,6.31047,7595.949861018,0
+OVLY.US,D,20121205,000000,6.31047,6.31047,6.31047,6.31047,352.9247911,0
+OVLY.US,D,20121206,000000,6.30184,6.30184,6.30184,6.30184,117.977715882,0
+OVLY.US,D,20121207,000000,6.22508,6.22508,6.22508,6.22508,6790.272980764,0
+OVLY.US,D,20121210,000000,6.14832,6.15695,6.12274,6.14832,704.841225654,0
+OVLY.US,D,20121211,000000,6.00323,6.31047,5.98637,6.01186,9614.67966611,0
+OVLY.US,D,20121212,000000,6.01186,6.07156,5.89256,5.9353,6821.53203369,0
+OVLY.US,D,20121213,000000,5.88403,5.88403,5.88403,5.88403,352.9247911,0
+OVLY.US,D,20121214,000000,5.88403,5.88403,5.88403,5.88403,352.9247911,0
+OVLY.US,D,20121220,000000,6.05441,6.05441,5.88403,5.88403,2235.526462482,0
+OVLY.US,D,20121224,000000,6.19949,6.22508,6.19949,6.22508,3519.16434554,0
+OVLY.US,D,20121226,000000,6.20792,6.42967,6.20792,6.42967,25728.21727119,0
+OVLY.US,D,20121228,000000,6.39546,6.39546,6.35321,6.35321,3871.080780094,0
+OVLY.US,D,20130102,000000,6.4384,7.12913,6.25037,6.98384,7981.14206159,0
+OVLY.US,D,20130103,000000,7.06932,7.06932,6.39546,6.95012,6079.381615834,0
+OVLY.US,D,20130104,000000,7.05217,7.05217,6.81346,6.81346,467.877437344,0
+OVLY.US,D,20130107,000000,6.97561,7.24843,6.95835,7.24843,2003.604456902,0
+OVLY.US,D,20130108,000000,7.24843,7.41037,7.01795,7.01795,3386.061281468,0
+OVLY.US,D,20130109,000000,7.07785,7.14608,7.07785,7.14608,234.947075218,0
+OVLY.US,D,20130110,000000,7.1205,7.1205,7.1205,7.1205,704.841225654,0
+OVLY.US,D,20130111,000000,7.09481,7.33372,7.09481,7.32509,2115.532033508,0
+OVLY.US,D,20130115,000000,7.2398,7.2398,7.2398,7.2398,117.977715882,0
+OVLY.US,D,20130118,000000,7.0607,7.11822,7.0607,7.11822,467.877437344,0
+OVLY.US,D,20130122,000000,7.15451,7.24843,7.15451,7.24843,3396.144846928,0
+OVLY.US,D,20130123,000000,7.0607,7.0608,6.69426,7.03531,2977.676880338,0
+OVLY.US,D,20130124,000000,7.03531,7.20559,6.90718,7.20559,2424.089136584,0
+OVLY.US,D,20130125,000000,6.98384,7.03531,6.98384,7.03531,467.877437344,0
+OVLY.US,D,20130128,000000,7.11177,7.11177,7.06932,7.07785,937.77158778,0
+OVLY.US,D,20130129,000000,7.10324,7.46155,7.10324,7.27392,1878.568245198,0
+OVLY.US,D,20130130,000000,7.12913,7.12913,6.83062,6.83915,2696.345404004,0
+OVLY.US,D,20130131,000000,6.97561,7.16324,6.97561,7.16324,234.947075218,0
+OVLY.US,D,20130201,000000,7.07785,7.11177,7.04374,7.05217,4755.409470936,0
+OVLY.US,D,20130204,000000,7.07785,7.09481,7.07785,7.07785,704.841225654,0
+OVLY.US,D,20130205,000000,7.13746,7.25686,6.91591,7.13746,2208.30083574,0
+OVLY.US,D,20130206,000000,7.5751,7.5751,6.69416,7.26529,13202.412256778,0
+OVLY.US,D,20130207,000000,7.34224,7.34224,7.0607,7.0607,3823.688022432,0
+OVLY.US,D,20130208,000000,7.33372,7.33372,7.10324,7.24843,761.30919223,0
+OVLY.US,D,20130211,000000,7.27392,7.27392,7.24843,7.24843,1523.626741006,0
+OVLY.US,D,20130215,000000,7.24843,7.24843,7.22274,7.24843,1287.671309242,0
+OVLY.US,D,20130219,000000,7.28244,7.29117,7.25686,7.29117,704.841225654,0
+OVLY.US,D,20130220,000000,7.36773,7.46155,7.30803,7.46155,15127.364903092,0
+OVLY.US,D,20130221,000000,7.51262,7.51262,7.46155,7.46155,1462.1169917,0
+OVLY.US,D,20130225,000000,7.17177,7.29117,7.17177,7.29117,14952.919220634,0
+OVLY.US,D,20130226,000000,7.18863,7.19726,6.82189,6.97561,46129.286909862,0
+OVLY.US,D,20130228,000000,6.90718,6.90718,6.90718,6.90718,117.977715882,0
+OVLY.US,D,20130301,000000,6.70269,6.96688,6.70269,6.82189,3020.02785527,0
+OVLY.US,D,20130304,000000,6.90718,6.99237,6.69416,6.77935,3167.247910986,0
+OVLY.US,D,20130305,000000,6.69416,6.71112,6.69416,6.69416,4101.994429128,0
+OVLY.US,D,20130306,000000,6.62593,6.89012,6.62593,6.82189,3753.103064212,0
+OVLY.US,D,20130307,000000,6.83062,6.84758,6.73661,6.84758,1407.665738216,0
+OVLY.US,D,20130308,000000,6.81346,6.82189,6.81346,6.82189,527.370473558,0
+OVLY.US,D,20130311,000000,6.86473,7.01795,6.86473,6.90718,7508.222841516,0
+OVLY.US,D,20130312,000000,6.90718,6.9412,6.81783,6.90718,25914.7632322,0
+OVLY.US,D,20130313,000000,6.89865,6.90718,6.86473,6.86473,9851.64345442,0
+OVLY.US,D,20130314,000000,6.85938,6.85938,6.85938,6.85938,292.42339834,0
+OVLY.US,D,20130315,000000,6.89865,6.89865,6.89865,6.89865,3354.802228542,0
+OVLY.US,D,20130318,000000,6.82189,6.82189,6.74513,6.82189,15469.197772186,0
+OVLY.US,D,20130319,000000,6.89865,6.89865,6.83915,6.85601,4613.23119795,0
+OVLY.US,D,20130320,000000,6.76229,6.76229,6.74513,6.75376,1643.62116998,0
+OVLY.US,D,20130322,000000,6.86473,6.95012,6.86473,6.95012,819.793871898,0
+OVLY.US,D,20130403,000000,6.90718,6.90718,6.89022,6.89022,3167.247910986,0
+OVLY.US,D,20130404,000000,6.99237,6.99237,6.86473,6.87316,17811.610028544,0
+OVLY.US,D,20130405,000000,6.89865,6.98374,6.70269,6.86473,9851.64345442,0
+OVLY.US,D,20130408,000000,6.82189,6.95012,6.71112,6.86473,19761.771588508,0
+OVLY.US,D,20130409,000000,6.71112,6.71112,6.69416,6.69416,1344.139275818,0
+OVLY.US,D,20130410,000000,6.71023,6.82189,6.70269,6.8211,9408.974930726,0
+OVLY.US,D,20130411,000000,6.71112,6.71112,6.52349,6.53211,2391.821727112,0
+OVLY.US,D,20130412,000000,6.56613,6.62593,6.53211,6.5575,9736.690808176,0
+OVLY.US,D,20130416,000000,6.65152,6.65152,6.53211,6.53211,7036.311977988,0
+OVLY.US,D,20130417,000000,6.65152,6.66857,6.54897,6.65152,5210.178273182,0
+OVLY.US,D,20130418,000000,6.52349,6.52349,6.52349,6.52349,117.977715882,0
+OVLY.US,D,20130426,000000,7.02658,7.02658,7.02658,7.02658,1524.635097552,0
+OVLY.US,D,20130429,000000,6.90718,6.90718,6.65152,6.65152,704.841225654,0
+OVLY.US,D,20130501,000000,6.6172,6.73264,6.60877,6.60887,4047.543175644,0
+OVLY.US,D,20130502,000000,6.6172,6.73661,6.6172,6.6299,1431.86629532,0
+OVLY.US,D,20130503,000000,6.56712,6.56712,6.56712,6.56712,352.9247911,0
+OVLY.US,D,20130506,000000,6.65152,6.65152,6.57446,6.62593,28458.846797758,0
+OVLY.US,D,20130507,000000,6.66857,6.66857,6.46388,6.50663,120227.35933613,0
+OVLY.US,D,20130508,000000,6.5575,6.56613,6.5575,6.56613,3115.82172714,0
+OVLY.US,D,20130509,000000,6.64299,6.65152,6.64299,6.65152,1598.24512541,0
+OVLY.US,D,20130510,000000,6.57446,6.73661,6.57446,6.73661,1483.292479166,0
+OVLY.US,D,20130514,000000,6.60015,6.60877,6.60015,6.60877,1055.749303662,0
+OVLY.US,D,20130515,000000,6.28488,6.54044,6.28488,6.52349,17889.253482586,0
+OVLY.US,D,20130516,000000,6.57446,6.57446,6.57446,6.57446,467.877437344,0
+OVLY.US,D,20130517,000000,6.60015,6.60015,6.59172,6.59172,1172.718662998,0
+OVLY.US,D,20130522,000000,6.71975,6.72808,6.71975,6.72808,234.947075218,0
+OVLY.US,D,20130523,000000,6.65152,6.65152,6.60015,6.60015,3048.261838558,0
+OVLY.US,D,20130524,000000,6.6051,6.6051,6.6051,6.6051,246.038997224,0
+OVLY.US,D,20130603,000000,6.60877,6.60877,6.60877,6.60877,352.9247911,0
+OVLY.US,D,20130604,000000,6.60877,6.60877,6.60015,6.60015,257.13091923,0
+OVLY.US,D,20130605,000000,6.60015,6.60015,6.60015,6.60015,119.994428974,0
+OVLY.US,D,20130606,000000,6.60015,6.6172,6.56613,6.56613,939.788300872,0
+OVLY.US,D,20130607,000000,6.6299,6.6299,6.6299,6.6299,292.42339834,0
+OVLY.US,D,20130610,000000,6.60877,6.60877,6.60877,6.60877,292.42339834,0
+OVLY.US,D,20130617,000000,6.69416,6.73661,6.69416,6.73661,1172.718662998,0
+OVLY.US,D,20130619,000000,6.70269,6.70269,6.68573,6.70269,1055.749303662,0
+OVLY.US,D,20130620,000000,6.69416,6.69416,6.60877,6.65152,3519.16434554,0
+OVLY.US,D,20130621,000000,6.72808,6.72808,6.72808,6.72808,173.437325912,0
+OVLY.US,D,20130624,000000,6.56613,6.56613,6.39546,6.39546,3985.025069792,0
+OVLY.US,D,20130625,000000,6.39546,6.39546,6.39546,6.39546,585.855153226,0
+OVLY.US,D,20130627,000000,6.48937,6.49621,6.48937,6.49621,704.841225654,0
+OVLY.US,D,20130701,000000,6.56613,6.65152,6.56613,6.56613,6335.504178518,0
+OVLY.US,D,20130702,000000,6.58309,6.73661,6.56613,6.69416,2460.38997224,0
+OVLY.US,D,20130703,000000,6.73661,6.73661,6.65152,6.65152,5277.738161764,0
+OVLY.US,D,20130708,000000,6.72808,6.77935,6.66857,6.73661,7627.208913944,0
+OVLY.US,D,20130711,000000,6.70269,6.70269,6.70269,6.70269,234.947075218,0
+OVLY.US,D,20130712,000000,6.71112,6.74513,6.71112,6.73661,18748.373259778,0
+OVLY.US,D,20130717,000000,6.68573,6.68573,6.60877,6.61284,2588.451253582,0
+OVLY.US,D,20130718,000000,6.58309,6.71112,6.56613,6.56712,1287.671309242,0
+OVLY.US,D,20130724,000000,6.5932,6.5932,6.47251,6.47261,1759.58217277,0
+OVLY.US,D,20130725,000000,6.56613,6.73661,6.56613,6.7257,3965.866295418,0
+OVLY.US,D,20130726,000000,6.63446,6.63446,6.63446,6.63446,585.855153226,0
+OVLY.US,D,20130730,000000,6.64299,6.68573,6.64299,6.68573,7270.25069666,0
+OVLY.US,D,20130801,000000,6.69416,6.73651,6.69416,6.69416,4418.618384572,0
+OVLY.US,D,20130802,000000,6.72808,6.72808,6.68573,6.68573,1759.58217277,0
+OVLY.US,D,20130805,000000,6.65995,6.65995,6.65995,6.65995,117.977715882,0
+OVLY.US,D,20130806,000000,6.70269,6.70269,6.60877,6.60877,292.42339834,0
+OVLY.US,D,20130808,000000,6.69416,6.82189,6.69416,6.77935,21994.272981352,0
+OVLY.US,D,20130809,000000,6.82189,6.82189,6.82189,6.82189,1878.568245198,0
+OVLY.US,D,20130812,000000,6.87316,6.87316,6.65152,6.69416,8210.038997532,0
+OVLY.US,D,20130814,000000,6.72461,6.72461,6.72461,6.72461,770.384401144,0
+OVLY.US,D,20130815,000000,6.68722,6.68722,6.68722,6.68722,1643.62116998,0
+OVLY.US,D,20130816,000000,6.68573,6.68573,6.68573,6.68573,174.445682458,0
+OVLY.US,D,20130819,000000,6.89865,6.99237,6.82189,6.91591,15596.250696982,0
+OVLY.US,D,20130820,000000,6.98384,7.1205,6.90718,7.1205,2931.292479222,0
+OVLY.US,D,20130821,000000,7.08648,7.08648,7.08648,7.08648,117.977715882,0
+OVLY.US,D,20130823,000000,6.89022,7.08648,6.87316,7.0607,8445.994429296,0
+OVLY.US,D,20130826,000000,7.22274,7.50409,6.90718,7.16324,18843.158775102,0
+OVLY.US,D,20130827,000000,7.12913,7.24843,6.86761,6.86761,1982.428969436,0
+OVLY.US,D,20130828,000000,6.97561,6.97561,6.87316,6.87316,352.9247911,0
+OVLY.US,D,20130829,000000,6.89022,6.89022,6.86473,6.86473,2467.448468062,0
+OVLY.US,D,20130830,000000,6.88169,6.88169,6.88169,6.88169,117.977715882,0
+OVLY.US,D,20130904,000000,7.001,7.01795,6.60877,6.60877,3048.261838558,0
+OVLY.US,D,20130905,000000,7.01795,7.01795,6.70269,6.82189,1643.62116998,0
+OVLY.US,D,20130906,000000,7.12913,7.12913,6.85601,6.9412,1172.718662998,0
+OVLY.US,D,20130909,000000,7.14321,7.14321,7.14321,7.14321,234.947075218,0
+OVLY.US,D,20130910,000000,7.17177,7.17177,6.83062,6.83062,352.9247911,0
+OVLY.US,D,20130911,000000,6.82189,6.86473,6.82189,6.86473,645.34818944,0
+OVLY.US,D,20130912,000000,6.95012,6.95012,6.82189,6.82189,3426.395543308,0
+OVLY.US,D,20130913,000000,6.85601,6.85601,6.69416,6.69416,3972.92479124,0
+OVLY.US,D,20130917,000000,6.77935,6.77935,6.77935,6.77935,10766.222841642,0
+OVLY.US,D,20130918,000000,6.77935,6.82189,6.77935,6.82189,2581.39275776,0
+OVLY.US,D,20130919,000000,6.98384,6.98384,6.98384,6.98384,127.052924796,0
+OVLY.US,D,20130920,000000,6.97561,6.99237,6.97561,6.98384,4624.323119956,0
+OVLY.US,D,20130923,000000,6.95012,6.95012,6.95012,6.95012,352.9247911,0
+OVLY.US,D,20130924,000000,6.95012,6.95012,6.95012,6.95012,352.9247911,0
+OVLY.US,D,20130925,000000,6.86473,6.86473,6.86473,6.86473,352.9247911,0
+OVLY.US,D,20130926,000000,6.81346,6.82189,6.81346,6.82189,1983.437325982,0
+OVLY.US,D,20130930,000000,6.82189,6.86473,6.78788,6.78788,2696.345404004,0
+OVLY.US,D,20131001,000000,6.81346,6.95012,6.81346,6.95012,4222.997214648,0
+OVLY.US,D,20131002,000000,6.93277,6.99237,6.81346,6.81346,5159.760445882,0
+OVLY.US,D,20131003,000000,6.78788,6.78788,6.74513,6.74513,8500.44568278,0
+OVLY.US,D,20131004,000000,6.71975,6.93277,6.69416,6.90718,9571.320334632,0
+OVLY.US,D,20131007,000000,6.9412,6.95012,6.90718,6.95012,1759.58217277,0
+OVLY.US,D,20131008,000000,6.95012,6.95012,6.83062,6.84758,1407.665738216,0
+OVLY.US,D,20131009,000000,6.95012,6.95012,6.69416,6.74513,10670.428969772,0
+OVLY.US,D,20131010,000000,6.84758,6.89022,6.74513,6.77935,7036.311977988,0
+OVLY.US,D,20131014,000000,6.73661,6.73661,6.73661,6.73661,117.977715882,0
+OVLY.US,D,20131015,000000,6.70269,6.70269,6.70269,6.70269,117.977715882,0
+OVLY.US,D,20131016,000000,6.80484,6.82189,6.80484,6.82189,6685.40389998,0
+OVLY.US,D,20131017,000000,6.82189,6.82189,6.82189,6.82189,3635.12534833,0
+OVLY.US,D,20131018,000000,6.86473,6.86473,6.85601,6.86473,15712.211699772,0
+OVLY.US,D,20131021,000000,6.92444,6.93277,6.86473,6.86473,11375.270195426,0
+OVLY.US,D,20131022,000000,6.86473,6.86473,6.82189,6.82189,22513.576602542,0
+OVLY.US,D,20131023,000000,6.85601,6.93277,6.85601,6.87316,6799.348189678,0
+OVLY.US,D,20131024,000000,6.92444,6.92444,6.85601,6.89022,1996.54596108,0
+OVLY.US,D,20131025,000000,6.92444,6.92444,6.88169,6.88169,1407.665738216,0
+OVLY.US,D,20131028,000000,6.86473,6.86473,6.86473,6.86473,4689.866295446,0
+OVLY.US,D,20131030,000000,6.87316,6.87316,6.85601,6.86473,5044.807799638,0
+OVLY.US,D,20131031,000000,6.91591,6.91591,6.85601,6.86473,2402.913649118,0
+OVLY.US,D,20131101,000000,6.86473,6.86473,6.86473,6.86473,585.855153226,0
+OVLY.US,D,20131106,000000,6.86473,6.86473,6.82189,6.82189,2814.323119886,0
+OVLY.US,D,20131107,000000,6.83062,6.83062,6.70269,6.74513,5395.715877646,0
+OVLY.US,D,20131108,000000,6.86473,6.86473,6.86473,6.86473,1287.671309242,0
+OVLY.US,D,20131111,000000,6.82189,6.97561,6.82189,6.97561,704.841225654,0
+OVLY.US,D,20131112,000000,6.9412,6.97561,6.9412,6.97561,467.877437344,0
+OVLY.US,D,20131113,000000,6.95012,7.04374,6.95012,6.99237,11375.270195426,0
+OVLY.US,D,20131118,000000,6.95835,6.98384,6.95835,6.95835,2112.50696387,0
+OVLY.US,D,20131119,000000,6.95012,6.98384,6.83915,6.83915,10438.506964192,0
+OVLY.US,D,20131120,000000,6.86473,6.86473,6.86473,6.86473,117.977715882,0
+OVLY.US,D,20131121,000000,6.86473,6.86483,6.83062,6.83072,3400.178273112,0
+OVLY.US,D,20131122,000000,6.86473,6.89022,6.82189,6.82189,2050.997214564,0
+OVLY.US,D,20131125,000000,6.86473,6.86473,6.86473,6.86473,234.947075218,0
+OVLY.US,D,20131127,000000,6.82189,6.85363,6.71112,6.71112,2931.292479222,0
+OVLY.US,D,20131129,000000,6.82189,6.82189,6.82189,6.82189,352.9247911,0
+OVLY.US,D,20131203,000000,6.83062,6.83062,6.82189,6.82189,6799.348189678,0
+OVLY.US,D,20131204,000000,6.75376,7.07785,6.73661,7.0607,38465.777160262,0
+OVLY.US,D,20131205,000000,7.07785,7.07785,6.92444,6.99237,15596.250696982,0
+OVLY.US,D,20131206,000000,6.96688,6.96688,6.95012,6.95012,3048.261838558,0
+OVLY.US,D,20131209,000000,6.95835,7.03531,6.95835,7.03531,352.9247911,0
+OVLY.US,D,20131210,000000,7.07785,7.07785,7.02658,7.03531,8210.038997532,0
+OVLY.US,D,20131211,000000,7.03531,7.0607,7.03531,7.03541,6304.245125592,0
+OVLY.US,D,20131212,000000,7.03531,7.03531,6.96688,6.96688,2581.39275776,0
+OVLY.US,D,20131213,000000,7.001,7.03531,7.001,7.03531,2581.39275776,0
+OVLY.US,D,20131218,000000,7.03531,7.03531,7.03531,7.03531,2931.292479222,0
+OVLY.US,D,20131220,000000,7.03531,7.03531,7.03531,7.03531,117.977715882,0
+OVLY.US,D,20131223,000000,7.05217,7.13746,7.05217,7.05217,1172.718662998,0
+OVLY.US,D,20131224,000000,7.03531,7.03531,7.03531,7.03531,1172.718662998,0
+OVLY.US,D,20131227,000000,7.13746,7.13746,7.13746,7.13746,1251.370473586,0
+OVLY.US,D,20131230,000000,7.03531,7.04374,7.03531,7.04374,5044.807799638,0
+OVLY.US,D,20131231,000000,7.13746,7.13746,7.13746,7.13746,352.9247911,0
+OVLY.US,D,20140102,000000,7.23246,7.59493,7.1204,7.43973,25850.228413256,0
+OVLY.US,D,20140103,000000,7.42218,7.42218,7.2756,7.31874,3360.852367818,0
+OVLY.US,D,20140106,000000,7.17226,7.19775,7.1204,7.1204,7414.445682738,0
+OVLY.US,D,20140107,000000,7.17226,7.1806,7.17226,7.1806,6140.89136514,0
+OVLY.US,D,20140109,000000,7.21521,7.30148,7.20648,7.20648,348.891364916,0
+OVLY.US,D,20140114,000000,7.52591,7.52591,7.21521,7.22393,2630.802228514,0
+OVLY.US,D,20140115,000000,7.20648,7.24982,7.20648,7.24982,15873.548747132,0
+OVLY.US,D,20140116,000000,7.22393,7.24982,7.20648,7.24982,9037.899721798,0
+OVLY.US,D,20140117,000000,7.25815,7.26697,7.25815,7.26697,811.72701953,0
+OVLY.US,D,20140121,000000,7.26697,7.26697,7.25279,7.25279,2310.144846886,0
+OVLY.US,D,20140122,000000,7.26092,7.42218,7.26092,7.42218,9369.649025432,0
+OVLY.US,D,20140123,000000,7.59493,7.59493,7.44806,7.5865,1738.406685304,0
+OVLY.US,D,20140124,000000,7.59493,8.31958,7.59493,8.15585,18883.493036942,0
+OVLY.US,D,20140127,000000,8.61312,10.771,8.40615,9.5016,79136.830086626,0
+OVLY.US,D,20140128,000000,9.58788,9.58788,9.23602,9.49367,23290.011142962,0
+OVLY.US,D,20140129,000000,9.5016,9.5016,9.37803,9.40848,3555.465181196,0
+OVLY.US,D,20140130,000000,9.36326,9.5373,9.36326,9.5373,4963.130919412,0
+OVLY.US,D,20140131,000000,9.63052,9.63052,9.27678,9.49367,8342.133705058,0
+OVLY.US,D,20140203,000000,9.5978,9.5978,8.9749,9.06118,7312.601671592,0
+OVLY.US,D,20140204,000000,9.01933,9.80506,9.01933,9.5373,10246.919220452,0
+OVLY.US,D,20140205,000000,9.27678,9.45003,9.27678,9.45003,1829.158774444,0
+OVLY.US,D,20140206,000000,9.48375,9.5373,9.40848,9.47581,3686.551532176,0
+OVLY.US,D,20140207,000000,9.40848,9.40848,9.06118,9.0707,9911.136490634,0
+OVLY.US,D,20140210,000000,9.02974,9.04025,9.02974,9.04025,567.704735398,0
+OVLY.US,D,20140211,000000,9.23602,9.27678,9.08012,9.09708,2204.267409556,0
+OVLY.US,D,20140212,000000,9.08012,9.09708,8.89923,8.96538,3131.955431876,0
+OVLY.US,D,20140213,000000,8.93285,9.09609,8.93285,9.04987,3635.12534833,0
+OVLY.US,D,20140214,000000,9.0115,9.01933,8.06957,8.37184,153981.08635693,0
+OVLY.US,D,20140218,000000,8.63097,8.98422,8.58704,8.71507,8972.356546308,0
+OVLY.US,D,20140219,000000,8.63097,8.63097,8.19908,8.25095,7620.150418122,0
+OVLY.US,D,20140220,000000,8.28566,8.57355,8.28566,8.55551,901.470752124,0
+OVLY.US,D,20140221,000000,8.59597,8.59597,8.19908,8.49243,13734.824513066,0
+OVLY.US,D,20140224,000000,8.31095,8.43204,8.30232,8.38077,881.303621204,0
+OVLY.US,D,20140225,000000,8.38077,8.44186,8.28566,8.38959,3433.45403913,0
+OVLY.US,D,20140226,000000,8.30659,8.36321,8.29865,8.36321,2059.064066932,0
+OVLY.US,D,20140227,000000,8.3283,8.3283,8.29449,8.29449,4613.23119795,0
+OVLY.US,D,20140228,000000,8.38959,8.38959,8.19908,8.27713,4675.749303802,0
+OVLY.US,D,20140303,000000,8.04378,8.35468,8.04378,8.27713,13889.103064604,0
+OVLY.US,D,20140304,000000,8.28566,8.33594,8.19908,8.3283,5466.300835866,0
+OVLY.US,D,20140305,000000,8.28566,8.28566,8.28566,8.28566,467.877437344,0
+OVLY.US,D,20140306,000000,8.28566,8.40615,8.24222,8.24222,3708.735376188,0
+OVLY.US,D,20140307,000000,8.40546,8.40546,8.24222,8.24381,1604.295264686,0
+OVLY.US,D,20140310,000000,8.40615,8.40615,8.24222,8.31958,3836.79665753,0
+OVLY.US,D,20140312,000000,8.34576,8.34576,8.34576,8.34576,348.891364916,0
+OVLY.US,D,20140314,000000,8.2684,8.28566,8.25958,8.25958,2103.431754956,0
+OVLY.US,D,20140317,000000,8.2684,8.35468,8.19908,8.19908,19009.537605192,0
+OVLY.US,D,20140318,000000,8.19908,8.29012,8.19908,8.19908,13673.31476376,0
+OVLY.US,D,20140319,000000,8.24222,8.24222,8.19908,8.19908,6079.381615834,0
+OVLY.US,D,20140320,000000,8.19908,8.24222,8.19908,8.24222,3953.766016866,0
+OVLY.US,D,20140321,000000,8.13006,8.34576,8.06957,8.34576,7599.983287202,0
+OVLY.US,D,20140324,000000,8.19908,8.22487,8.11271,8.19908,8241.298050458,0
+OVLY.US,D,20140325,000000,8.12044,8.12044,8.12044,8.12044,289.398328702,0
+OVLY.US,D,20140326,000000,8.12143,8.21624,8.12143,8.19908,2434.172702044,0
+OVLY.US,D,20140327,000000,8.23369,8.23369,8.18183,8.18183,2148.807799526,0
+OVLY.US,D,20140328,000000,8.24222,8.24222,8.20771,8.23369,2725.587743838,0
+OVLY.US,D,20140331,000000,8.23369,8.23369,8.12143,8.12143,558.629526484,0
+OVLY.US,D,20140401,000000,8.13115,8.13115,8.13115,8.13115,232.930362126,0
+OVLY.US,D,20140402,000000,8.19908,8.4487,8.19908,8.30232,7125.047354036,0
+OVLY.US,D,20140403,000000,8.31184,8.49243,8.31184,8.48351,4510.378830258,0
+OVLY.US,D,20140407,000000,8.21624,8.25958,8.21624,8.23369,869.203342652,0
+OVLY.US,D,20140408,000000,8.22487,8.25095,8.19908,8.25095,3217.665738286,0
+OVLY.US,D,20140409,000000,8.24222,8.27713,8.19908,8.25095,2250.651810672,0
+OVLY.US,D,20140410,000000,8.29449,8.35468,8.29449,8.35468,3748.061281482,0
+OVLY.US,D,20140411,000000,8.36321,8.48351,8.36321,8.48351,6501.883008608,0
+OVLY.US,D,20140414,000000,8.30232,8.45772,8.30232,8.45772,1987.470752166,0
+OVLY.US,D,20140415,000000,8.50116,8.50116,8.45772,8.45772,1740.423398396,0
+OVLY.US,D,20140416,000000,8.47974,8.47974,8.4487,8.4487,3363.877437456,0
+OVLY.US,D,20140417,000000,8.46833,8.50116,8.36321,8.44186,11722.14484725,0
+OVLY.US,D,20140421,000000,8.39743,8.604,8.24222,8.604,24328.618385342,0
+OVLY.US,D,20140422,000000,8.4487,8.4487,8.4487,8.4487,680.64066855,0
+OVLY.US,D,20140423,000000,8.37184,8.4487,8.36777,8.36777,1424.807799498,0
+OVLY.US,D,20140424,000000,8.29766,8.34576,8.29766,8.3283,11737.27019544,0
+OVLY.US,D,20140428,000000,8.37184,8.37184,8.20771,8.33673,4518.445682626,0
+OVLY.US,D,20140429,000000,8.3283,8.43204,8.3283,8.43204,2590.467966674,0
+OVLY.US,D,20140430,000000,8.4487,8.45772,8.41488,8.45772,2566.26740957,0
+OVLY.US,D,20140501,000000,8.43204,8.51018,8.43204,8.51018,1529.676880282,0
+OVLY.US,D,20140502,000000,8.58704,8.58704,8.53597,8.53597,548.545961024,0
+OVLY.US,D,20140505,000000,8.35468,8.604,8.3283,8.34576,14823.849582746,0
+OVLY.US,D,20140506,000000,8.3283,8.38077,8.27713,8.28566,4284.506963954,0
+OVLY.US,D,20140508,000000,8.28566,8.28566,8.28566,8.28566,174.445682458,0
+OVLY.US,D,20140509,000000,8.32037,8.37273,8.32037,8.37273,911.554317584,0
+OVLY.US,D,20140512,000000,8.24222,8.44007,8.24222,8.44007,5087.15877457,0
+OVLY.US,D,20140513,000000,8.44007,8.54489,8.44007,8.54489,433.59331478,0
+OVLY.US,D,20140515,000000,8.49243,8.49243,8.29528,8.31958,545.520891386,0
+OVLY.US,D,20140520,000000,8.61312,8.63097,8.61312,8.63097,3506.055710442,0
+OVLY.US,D,20140521,000000,8.61035,8.81652,8.61035,8.67402,8067.860724546,0
+OVLY.US,D,20140522,000000,8.6394,8.6394,8.63097,8.63097,751.22562677,0
+OVLY.US,D,20140527,000000,8.53597,8.5683,8.53597,8.5683,724.000000028,0
+OVLY.US,D,20140528,000000,8.55372,8.55372,8.55372,8.55372,428.55153205,0
+OVLY.US,D,20140529,000000,8.58704,8.63097,8.55372,8.55372,6502.891365154,0
+OVLY.US,D,20140530,000000,8.55372,8.67402,8.55372,8.57008,4284.506963954,0
+OVLY.US,D,20140602,000000,8.71696,8.71696,8.5798,8.5798,1912.852367762,0
+OVLY.US,D,20140604,000000,8.57008,8.57008,8.52685,8.53597,5479.409470964,0
+OVLY.US,D,20140605,000000,8.55372,8.58704,8.55372,8.58704,2550.133704834,0
+OVLY.US,D,20140606,000000,8.57008,8.57792,8.56275,8.57792,1621.437325968,0
+OVLY.US,D,20140609,000000,8.55372,8.55372,8.55372,8.55372,335.782729818,0
+OVLY.US,D,20140610,000000,8.55372,8.55372,8.55372,8.55372,116.969359336,0
+OVLY.US,D,20140611,000000,8.63097,8.63097,8.63097,8.63097,5795.025069862,0
+OVLY.US,D,20140612,000000,8.70754,8.70754,8.69107,8.6992,6778.172702212,0
+OVLY.US,D,20140613,000000,8.60063,8.60063,8.59051,8.59051,1164.65181063,0
+OVLY.US,D,20140616,000000,8.56275,8.56443,8.56275,8.56443,774.417827328,0
+OVLY.US,D,20140618,000000,8.63097,8.63097,8.63008,8.63097,1744.45682458,0
+OVLY.US,D,20140619,000000,8.68185,8.70664,8.68185,8.70664,2084.272980582,0
+OVLY.US,D,20140620,000000,8.6394,8.6394,8.6394,8.6394,268.222841236,0
+OVLY.US,D,20140623,000000,8.6394,8.67402,8.6394,8.66479,3139.013927698,0
+OVLY.US,D,20140625,000000,8.6394,8.67015,8.6394,8.6522,770.384401144,0
+OVLY.US,D,20140626,000000,8.6394,8.6394,8.6394,8.6394,123.019498612,0
+OVLY.US,D,20140627,000000,8.63097,8.6394,8.58704,8.58704,2662.06128144,0
+OVLY.US,D,20140630,000000,8.56275,8.70754,8.55372,8.57008,1470.183844068,0
+OVLY.US,D,20140702,000000,8.55372,8.55372,8.55372,8.55372,695.76601674,0
+OVLY.US,D,20140707,000000,8.54489,8.6992,8.54489,8.6992,410.401114222,0
+OVLY.US,D,20140708,000000,8.70754,8.70754,8.54489,8.54489,4542.64623973,0
+OVLY.US,D,20140709,000000,8.70754,8.70754,8.63097,8.63097,1541.777158834,0
+OVLY.US,D,20140710,000000,8.60063,8.60063,8.60063,8.60063,116.969359336,0
+OVLY.US,D,20140714,000000,8.75653,9.07814,8.75653,9.07814,3148.089136612,0
+OVLY.US,D,20140715,000000,8.81752,8.81752,8.81752,8.81752,490.061281356,0
+OVLY.US,D,20140716,000000,8.86938,9.10759,8.86938,9.00029,2713.487465286,0
+OVLY.US,D,20140717,000000,8.86938,8.9635,8.8432,8.95417,3375.977716008,0
+OVLY.US,D,20140718,000000,8.87851,8.87851,8.69563,8.69563,2970.618384516,0
+OVLY.US,D,20140721,000000,8.61759,8.61759,8.61759,8.61759,402.334261854,0
+OVLY.US,D,20140722,000000,8.64377,8.72985,8.64377,8.65319,2172.000000084,0
+OVLY.US,D,20140723,000000,8.62661,8.86938,8.62661,8.63464,909.537604492,0
+OVLY.US,D,20140724,000000,8.60866,8.86938,8.60866,8.60866,1612.362117054,0
+OVLY.US,D,20140725,000000,8.61759,8.63097,8.61759,8.63097,360.991643468,0
+OVLY.US,D,20140728,000000,8.92264,9.10958,8.85976,8.85976,3687.559888722,0
+OVLY.US,D,20140729,000000,8.95417,8.99087,8.66023,8.66023,1812.016713162,0
+OVLY.US,D,20140804,000000,8.76456,8.86938,8.76456,8.86938,1019.448468006,0
+OVLY.US,D,20140805,000000,8.73897,9.01933,8.73897,9.01933,8192.89693625,0
+OVLY.US,D,20140806,000000,8.75653,8.92264,8.75653,8.81008,2316.194986162,0
+OVLY.US,D,20140807,000000,8.80829,8.89636,8.80829,8.8432,1159.6100279,0
+OVLY.US,D,20140808,000000,8.86938,8.93017,8.85976,8.93017,1265.48746523,0
+OVLY.US,D,20140811,000000,8.93017,8.93017,8.79163,8.81752,847.01949864,0
+OVLY.US,D,20140813,000000,8.80076,8.81752,8.80076,8.81752,1381.44846802,0
+OVLY.US,D,20140814,000000,8.81752,8.81752,8.81752,8.81752,485.019498626,0
+OVLY.US,D,20140815,000000,8.81752,8.83943,8.81752,8.83943,943.821727056,0
+OVLY.US,D,20140818,000000,8.81752,8.81752,8.81752,8.81752,4770.534819126,0
+OVLY.US,D,20140819,000000,8.81752,8.81752,8.81752,8.81752,1841.259052996,0
+OVLY.US,D,20140820,000000,8.83487,8.93017,8.81752,8.81752,2994.81894162,0
+OVLY.US,D,20140822,000000,8.83487,9.10372,8.83487,8.85976,2023.771587822,0
+OVLY.US,D,20140825,000000,8.83487,8.8432,8.79163,8.81752,2843.56545972,0
+OVLY.US,D,20140829,000000,9.06872,9.06872,8.87851,8.87851,3685.54317563,0
+OVLY.US,D,20140902,000000,8.76456,8.9385,8.75732,8.9385,905.504178308,0
+OVLY.US,D,20140903,000000,8.88704,8.88704,8.88704,8.88704,115.96100279,0
+OVLY.US,D,20140904,000000,8.93017,8.93017,8.93017,8.93017,115.96100279,0
+OVLY.US,D,20140905,000000,8.93017,8.93017,8.92264,8.92264,2419.047353854,0
+OVLY.US,D,20140908,000000,9.12098,9.12098,8.92264,8.92353,902.47910867,0
+OVLY.US,D,20140910,000000,8.92264,8.9635,8.92264,8.9635,1493.376044626,0
+OVLY.US,D,20140911,000000,8.9635,9.01824,8.96161,9.00961,3090.61281349,0
+OVLY.US,D,20140912,000000,9.01824,9.01824,8.9635,8.9635,706.857938746,0
+OVLY.US,D,20140915,000000,8.9635,8.9635,8.20047,8.48261,26880.768803268,0
+OVLY.US,D,20140916,000000,8.7353,8.7353,8.42688,8.4958,2547.108635196,0
+OVLY.US,D,20140918,000000,8.63097,8.63097,8.63097,8.63097,263.181058506,0
+OVLY.US,D,20140919,000000,8.59141,8.60866,8.59141,8.60866,1191.877437372,0
+OVLY.US,D,20140922,000000,8.70486,8.79163,8.59141,8.79163,16857.704736028,0
+OVLY.US,D,20140923,000000,8.79163,8.79163,8.79163,8.79163,347.88300837,0
+OVLY.US,D,20140924,000000,8.69563,8.69563,8.69563,8.69563,256.122562684,0
+OVLY.US,D,20140925,000000,8.78261,8.78261,8.72063,8.72063,486.027855172,0
+OVLY.US,D,20140926,000000,8.71329,8.76456,8.70486,8.71329,4097.961002944,0
+OVLY.US,D,20140929,000000,8.78261,8.78261,8.71329,8.71329,1506.484679724,0
+OVLY.US,D,20141001,000000,8.73084,8.73084,8.71329,8.71329,649.381615624,0
+OVLY.US,D,20141002,000000,9.01824,9.01824,8.70486,8.70486,10321.537604856,0
+OVLY.US,D,20141003,000000,8.73084,8.73084,8.73084,8.73084,2607.610027956,0
+OVLY.US,D,20141007,000000,8.56185,8.56185,8.56185,8.56185,232.930362126,0
+OVLY.US,D,20141008,000000,8.52169,8.52169,8.52169,8.52169,244.022284132,0
+OVLY.US,D,20141010,000000,8.51346,8.51346,8.51346,8.51346,402.334261854,0
+OVLY.US,D,20141013,000000,8.48708,8.54301,8.48708,8.54301,1400.607242394,0
+OVLY.US,D,20141014,000000,8.47012,8.63097,8.47012,8.63097,800.635097524,0
+OVLY.US,D,20141015,000000,8.65319,8.65319,8.58258,8.58258,691.732590556,0
+OVLY.US,D,20141017,000000,8.68661,8.68661,8.68661,8.68661,806.6852368,0
+OVLY.US,D,20141020,000000,8.77358,8.77745,8.77358,8.77745,1105.158774416,0
+OVLY.US,D,20141021,000000,8.77358,8.80076,8.77358,8.80076,2281.910863598,0
+OVLY.US,D,20141024,000000,8.95417,8.95417,8.90578,8.90578,3252.958217396,0
+OVLY.US,D,20141027,000000,8.98234,9.01824,8.47012,8.92264,2637.860724336,0
+OVLY.US,D,20141029,000000,8.94227,8.94227,8.94227,8.94227,115.96100279,0
+OVLY.US,D,20141030,000000,8.90578,8.90578,8.90578,8.90578,116.969359336,0
+OVLY.US,D,20141031,000000,8.9385,8.9385,8.54589,8.70754,2100.406685318,0
+OVLY.US,D,20141105,000000,8.68661,8.68661,8.68661,8.68661,6956.651810854,0
+OVLY.US,D,20141106,000000,8.53924,8.77358,8.52169,8.77358,2728.612813476,0
+OVLY.US,D,20141107,000000,8.77358,8.93017,8.77358,8.78261,3104.729805134,0
+OVLY.US,D,20141110,000000,8.77358,8.77358,8.77358,8.77358,115.96100279,0
+OVLY.US,D,20141111,000000,8.77358,8.77358,8.77358,8.77358,171.42061282,0
+OVLY.US,D,20141112,000000,8.77358,8.77358,8.77358,8.77358,115.96100279,0
+OVLY.US,D,20141114,000000,8.9385,9.03262,8.9385,8.9385,13006.791086854,0
+OVLY.US,D,20141117,000000,9.01824,9.33817,9.00029,9.07814,12015.576602136,0
+OVLY.US,D,20141118,000000,9.07814,9.07814,9.07814,9.07814,1133.392757704,0
+OVLY.US,D,20141119,000000,8.89636,8.89636,8.89636,8.89636,252.0891365,0
+OVLY.US,D,20141120,000000,8.85976,9.07814,8.77358,8.86938,9459.392758026,0
+OVLY.US,D,20141121,000000,8.77358,8.77457,8.77358,8.77358,1036.590529288,0
+OVLY.US,D,20141125,000000,9.07814,9.07814,8.90578,8.90578,658.456824538,0
+OVLY.US,D,20141201,000000,8.77358,8.80076,8.77358,8.77358,4494.245125522,0
+OVLY.US,D,20141208,000000,8.90578,9.03559,8.40883,9.03559,20587.615599682,0
+OVLY.US,D,20141209,000000,8.8432,9.0593,8.72261,8.72261,10479.849582578,0
+OVLY.US,D,20141210,000000,8.87851,8.87851,8.86938,8.86938,458.80222843,0
+OVLY.US,D,20141211,000000,8.87851,8.92264,8.87851,8.90578,1265.48746523,0
+OVLY.US,D,20141212,000000,8.42688,8.87851,8.22655,8.87851,2645.927576704,0
+OVLY.US,D,20141216,000000,8.93374,8.93374,8.60063,8.60063,2777.013927684,0
+OVLY.US,D,20141217,000000,9.0593,9.0593,8.53924,8.82476,2336.362117082,0
+OVLY.US,D,20141218,000000,8.66916,8.73897,8.55749,8.68661,8788.835654936,0
+OVLY.US,D,20141219,000000,8.69563,8.9151,8.58258,8.88704,2546.10027865,0
+OVLY.US,D,20141222,000000,8.70486,9.29532,8.61759,9.27678,14207.74373314,0
+OVLY.US,D,20141223,000000,8.90578,9.17453,8.90578,9.1659,2539.041782828,0
+OVLY.US,D,20141224,000000,8.60866,8.64139,8.60866,8.64139,580.813370496,0
+OVLY.US,D,20141226,000000,8.72261,8.75653,8.66023,8.75653,5181.944289894,0
+OVLY.US,D,20141229,000000,8.71329,8.85976,8.68661,8.73084,3539.33147646,0
+OVLY.US,D,20141231,000000,8.83487,8.85976,8.81752,8.82674,1618.41225633,0
+OVLY.US,D,20150102,000000,8.68661,9.26022,7.70561,9.20319,79726.718666036,0
+OVLY.US,D,20150105,000000,9.03559,9.18683,8.92532,9.1659,16356.551532666,0
+OVLY.US,D,20150106,000000,8.99087,9.1659,8.88704,9.01824,17053.325905952,0
+OVLY.US,D,20150107,000000,8.90578,8.90578,8.65319,8.66023,1141.459610072,0
+OVLY.US,D,20150108,000000,8.68661,8.69563,8.66023,8.69563,461.827298068,0
+OVLY.US,D,20150109,000000,8.73897,8.90201,8.73897,8.90201,956.930362154,0
+OVLY.US,D,20150112,000000,8.93017,8.94594,8.93017,8.94594,369.058495836,0
+OVLY.US,D,20150113,000000,9.20716,9.20716,9.20716,9.20716,524.34540392,0
+OVLY.US,D,20150114,000000,8.88704,8.99087,8.80829,8.97292,2014.696378908,0
+OVLY.US,D,20150115,000000,9.09708,9.09708,8.68383,8.68383,8216.089136808,0
+OVLY.US,D,20150116,000000,8.79887,8.83299,8.79887,8.83299,567.704735398,0
+OVLY.US,D,20150120,000000,8.85897,8.85897,8.71983,8.79887,4237.114206292,0
+OVLY.US,D,20150121,000000,8.68383,8.772,8.35944,8.57891,8863.45403934,0
+OVLY.US,D,20150122,000000,8.50939,8.6757,8.49144,8.62294,4477.10306424,0
+OVLY.US,D,20150123,000000,8.72787,8.76357,8.61392,8.76357,58326.367690278,0
+OVLY.US,D,20150126,000000,8.56185,8.86839,8.56185,8.68383,7819.80501423,0
+OVLY.US,D,20150127,000000,8.76357,8.91411,8.76357,8.78162,1312.880222892,0
+OVLY.US,D,20150128,000000,8.80641,9.50557,8.80641,9.34015,86162.050142608,0
+OVLY.US,D,20150129,000000,9.24772,10.3089,9.24772,9.53631,109001.32590951,0
+OVLY.US,D,20150130,000000,9.76341,9.93101,9.13149,9.13149,78532.824515572,0
+OVLY.US,D,20150202,000000,9.15827,9.57895,8.89537,8.91411,4340.97493053,0
+OVLY.US,D,20150203,000000,8.9385,9.03559,8.60499,8.6404,7330.75208942,0
+OVLY.US,D,20150204,000000,8.6404,8.66916,8.6404,8.66916,651.398328716,0
+OVLY.US,D,20150205,000000,8.76357,8.76357,8.6404,8.71983,911.554317584,0
+OVLY.US,D,20150206,000000,8.772,8.81563,8.76357,8.81563,1273.554317598,0
+OVLY.US,D,20150209,000000,8.74542,8.81563,8.70208,8.76357,9579.387187,0
+OVLY.US,D,20150210,000000,8.78062,8.85897,8.64932,8.82476,19122.473538344,0
+OVLY.US,D,20150211,000000,8.772,9.03559,8.71011,8.81563,36949.208915078,0
+OVLY.US,D,20150212,000000,8.89537,9.4292,8.72787,9.38686,12608.490251184,0
+OVLY.US,D,20150213,000000,9.39668,9.91316,9.14964,9.34015,58187.21448693,0
+OVLY.US,D,20150217,000000,9.36821,9.53631,8.83299,8.90479,111181.39276196,0
+OVLY.US,D,20150218,000000,8.98234,9.31674,8.71983,8.89537,16983.749304278,0
+OVLY.US,D,20150219,000000,8.9385,9.2738,8.69286,8.69286,12685.12534868,0
+OVLY.US,D,20150220,000000,8.87751,8.87751,8.84221,8.84221,529.38718665,0
+OVLY.US,D,20150223,000000,8.97292,8.99087,8.78975,8.98234,1659.754874716,0
+OVLY.US,D,20150224,000000,8.78975,8.90479,8.78975,8.90479,4919.771587934,0
+OVLY.US,D,20150225,000000,8.78975,8.8073,8.69286,8.7362,10833.782730224,0
+OVLY.US,D,20150227,000000,8.76357,9.09708,8.68383,8.75553,3186.40668536,0
+OVLY.US,D,20150302,000000,8.70208,8.70208,8.60499,8.60499,4445.844011314,0
+OVLY.US,D,20150303,000000,8.71011,8.94594,8.6404,8.81563,4673.73259071,0
+OVLY.US,D,20150304,000000,8.89537,8.89537,8.85897,8.85897,342.84122564,0
+OVLY.US,D,20150305,000000,8.91411,8.91411,8.7362,8.7362,797.610027886,0
+OVLY.US,D,20150306,000000,8.60499,8.78062,8.60499,8.74542,8209.030640986,0
+OVLY.US,D,20150309,000000,8.68383,8.72787,8.6404,8.66668,5473.359331688,0
+OVLY.US,D,20150310,000000,8.69286,8.69286,8.69286,8.69286,114.952646244,0
+OVLY.US,D,20150311,000000,8.64932,8.85897,8.55283,8.55283,58367.710308664,0
+OVLY.US,D,20150312,000000,8.60499,8.61392,8.36857,8.4123,15274.584958808,0
+OVLY.US,D,20150313,000000,8.59696,8.59696,8.45594,8.45594,7069.587744006,0
+OVLY.US,D,20150316,000000,8.59696,8.6404,8.36857,8.50939,9349.481894512,0
+OVLY.US,D,20150317,000000,8.50939,8.52595,8.50939,8.52595,1254.395543224,0
+OVLY.US,D,20150319,000000,8.53518,8.53518,8.51792,8.51792,797.610027886,0
+OVLY.US,D,20150320,000000,8.39475,8.5439,8.36857,8.36857,2623.743732692,0
+OVLY.US,D,20150323,000000,8.53518,8.5439,8.40358,8.42113,5242.445682654,0
+OVLY.US,D,20150324,000000,8.53518,8.5439,8.52595,8.5439,3419.337047486,0
+OVLY.US,D,20150327,000000,8.49144,8.56185,8.40358,8.56185,33174.9303634,0
+OVLY.US,D,20150330,000000,8.55283,9.24772,8.37729,8.72787,117645.96657837,0
+OVLY.US,D,20150331,000000,8.68383,8.94594,8.6404,8.64932,36566.033427598,0
+OVLY.US,D,20150401,000000,8.70208,8.83299,8.58803,8.59696,12653.866295754,0
+OVLY.US,D,20150402,000000,8.6757,8.74542,8.57008,8.62294,4673.73259071,0
+OVLY.US,D,20150406,000000,8.62294,8.8073,8.50939,8.51792,17783.376045256,0
+OVLY.US,D,20150407,000000,8.52595,8.52843,8.51018,8.51018,4082.835654754,0
+OVLY.US,D,20150408,000000,8.52595,8.52595,8.50939,8.50939,1254.395543224,0
+OVLY.US,D,20150409,000000,8.50939,8.5439,8.44711,8.51792,2145.782729888,0
+OVLY.US,D,20150410,000000,9.21004,9.21004,8.40358,8.62294,2394.84679675,0
+OVLY.US,D,20150413,000000,8.43025,8.43025,8.36857,8.36857,2623.743732692,0
+OVLY.US,D,20150414,000000,8.33316,8.55283,7.93866,8.55283,8891.688022628,0
+OVLY.US,D,20150415,000000,8.06134,8.46476,8.02653,8.38592,800.635097524,0
+OVLY.US,D,20150416,000000,8.42113,8.5439,8.33316,8.33316,8549.855153534,0
+OVLY.US,D,20150417,000000,8.43829,8.43829,8.20156,8.20156,2163.933147716,0
+OVLY.US,D,20150420,000000,8.21059,8.5439,8.20156,8.28953,1915.8774374,0
+OVLY.US,D,20150423,000000,8.40358,8.40358,8.37729,8.38592,342.84122564,0
+OVLY.US,D,20150424,000000,8.33316,8.33316,8.33316,8.33316,924.662952682,0
+OVLY.US,D,20150428,000000,8.33316,8.37729,8.33316,8.34219,5438.066852578,0
+OVLY.US,D,20150429,000000,8.37729,8.37729,8.33316,8.33316,797.610027886,0
+OVLY.US,D,20150430,000000,8.42113,8.42113,8.33316,8.33316,1823.108635168,0
+OVLY.US,D,20150501,000000,8.33316,8.33316,8.33316,8.33316,567.704735398,0
+OVLY.US,D,20150504,000000,8.35082,8.35082,8.28953,8.33316,5016.57381635,0
+OVLY.US,D,20150506,000000,8.33316,8.3887,8.33316,8.3887,775.426183874,0
+OVLY.US,D,20150507,000000,8.33316,8.33416,8.33316,8.33416,686.690807826,0
+OVLY.US,D,20150508,000000,8.33316,8.5439,8.33316,8.33316,1936.04456832,0
+OVLY.US,D,20150511,000000,8.33316,8.50939,7.8861,8.23667,39215.994430486,0
+OVLY.US,D,20150512,000000,8.16656,8.50027,8.16656,8.50027,5063.966574012,0
+OVLY.US,D,20150513,000000,8.38592,8.38592,8.36857,8.36857,567.704735398,0
+OVLY.US,D,20150514,000000,8.43829,8.63197,8.40358,8.49144,6383.905292726,0
+OVLY.US,D,20150515,000000,8.70208,8.78876,8.35944,8.50939,4913.721448658,0
+OVLY.US,D,20150518,000000,8.7362,8.75454,8.44711,8.44711,1019.448468006,0
+OVLY.US,D,20150519,000000,8.5439,8.772,8.44711,8.7362,17326.590529918,0
+OVLY.US,D,20150520,000000,8.6404,8.6757,8.38592,8.46476,29525.688023426,0
+OVLY.US,D,20150521,000000,8.56185,8.56185,8.33316,8.33316,3534.28969373,0
+OVLY.US,D,20150522,000000,8.32463,8.32463,8.21931,8.30708,1139.44289698,0
+OVLY.US,D,20150526,000000,8.33316,8.33316,8.33316,8.33316,455.777158792,0
+OVLY.US,D,20150527,000000,8.45594,8.45594,8.26325,8.26325,567.704735398,0
+OVLY.US,D,20150528,000000,8.2809,8.29816,8.25432,8.29816,3183.381615722,0
+OVLY.US,D,20150529,000000,8.43829,8.44711,8.43829,8.43829,684.674094734,0
+OVLY.US,D,20150601,000000,8.50027,8.53518,8.44711,8.53518,1106.167130962,0
+OVLY.US,D,20150602,000000,8.33316,8.49144,8.33316,8.47379,5859.559888806,0
+OVLY.US,D,20150604,000000,8.35082,8.47379,8.35082,8.46476,455.777158792,0
+OVLY.US,D,20150608,000000,8.29816,8.29816,8.29816,8.29816,114.952646244,0
+OVLY.US,D,20150609,000000,8.27188,8.36321,8.25432,8.26325,15105.18105908,0
+OVLY.US,D,20150610,000000,8.42113,8.42113,8.29816,8.37729,3440.512534952,0
+OVLY.US,D,20150611,000000,8.40358,8.53518,8.36857,8.40358,5810.150418052,0
+OVLY.US,D,20150612,000000,8.43829,8.43829,8.43829,8.43829,567.704735398,0
+OVLY.US,D,20150615,000000,8.71983,8.772,8.63197,8.75454,14818.807800016,0
+OVLY.US,D,20150616,000000,8.75454,9.21004,8.62294,9.16779,14706.88022341,0
+OVLY.US,D,20150617,000000,9.01824,9.16779,9.01824,9.12296,14021.19777213,0
+OVLY.US,D,20150618,000000,8.85897,9.13149,8.83299,9.13149,14250.094708072,0
+OVLY.US,D,20150619,000000,9.13149,9.20022,8.63197,8.6404,32261.359332724,0
+OVLY.US,D,20150622,000000,8.6404,8.6404,8.50939,8.52595,2281.910863598,0
+OVLY.US,D,20150623,000000,8.6404,8.76277,8.6404,8.64932,8881.604457168,0
+OVLY.US,D,20150625,000000,8.6757,8.7362,8.6757,8.69286,1936.04456832,0
+OVLY.US,D,20150626,000000,8.68383,8.74542,8.68383,8.74542,567.704735398,0
+OVLY.US,D,20150629,000000,8.74542,8.74542,8.72787,8.72787,684.674094734,0
+OVLY.US,D,20150630,000000,8.68383,8.75454,8.64466,8.64466,1219.103064114,0
+OVLY.US,D,20150701,000000,8.6404,8.6404,8.6404,8.6404,684.674094734,0
+OVLY.US,D,20150706,000000,8.6404,9.03559,8.6404,9.03559,9349.481894512,0
+OVLY.US,D,20150707,000000,8.88614,8.88614,8.87751,8.87751,1597.236768864,0
+OVLY.US,D,20150708,000000,9.11334,9.11334,8.83299,8.83299,797.610027886,0
+OVLY.US,D,20150709,000000,8.66668,8.66668,8.66668,8.66668,342.84122564,0
+OVLY.US,D,20150710,000000,8.72787,8.72787,8.72787,8.72787,229.905292488,0
+OVLY.US,D,20150714,000000,8.84975,9.12296,8.84975,9.12296,1860.41782737,0
+OVLY.US,D,20150715,000000,8.92175,9.05265,8.81563,9.05265,1873.526462468,0
+OVLY.US,D,20150716,000000,9.01824,9.01824,8.67114,8.79629,1467.15877443,0
+OVLY.US,D,20150720,000000,9.12396,9.15053,9.10561,9.15053,1917.894150492,0
+OVLY.US,D,20150722,000000,8.91232,8.91232,8.91232,8.91232,113.944289698,0
+OVLY.US,D,20150723,000000,8.77745,8.77745,8.77745,8.77745,1354.222841278,0
+OVLY.US,D,20150724,000000,8.75097,8.77745,8.66211,8.66211,9473.50974967,0
+OVLY.US,D,20150727,000000,8.76,8.76,8.76,8.76,227.888579396,0
+OVLY.US,D,20150728,000000,8.76,8.76,8.68939,8.68939,451.743732608,0
+OVLY.US,D,20150730,000000,8.86651,9.142,8.86651,9.04303,7556.623955724,0
+OVLY.US,D,20150731,000000,9.13248,9.15053,9.10561,9.10561,1242.295264672,0
+OVLY.US,D,20150803,000000,8.81752,9.07913,8.81752,9.07913,1526.651810644,0
+OVLY.US,D,20150804,000000,8.91232,8.91232,8.91232,8.91232,451.743732608,0
+OVLY.US,D,20150806,000000,8.63544,8.9993,8.21029,8.6274,4998.423398522,0
+OVLY.US,D,20150807,000000,8.61838,8.65388,8.60936,8.65388,2256.701949948,0
+OVLY.US,D,20150810,000000,8.82218,8.82218,8.60936,8.60936,1467.15877443,0
+OVLY.US,D,20150811,000000,8.61838,8.61838,8.61838,8.61838,337.79944291,0
+OVLY.US,D,20150812,000000,8.52932,8.65388,8.52932,8.65388,901.470752124,0
+OVLY.US,D,20150813,000000,8.47627,8.49422,8.46734,8.49422,6653.136490508,0
+OVLY.US,D,20150817,000000,8.65388,8.68939,8.64466,8.68939,4283.498607408,0
+OVLY.US,D,20150821,000000,8.5565,8.5565,8.5565,8.5565,227.888579396,0
+OVLY.US,D,20150824,000000,8.42291,8.42291,8.42291,8.42291,237.972144856,0
+OVLY.US,D,20150825,000000,8.41419,8.54747,8.41419,8.49422,2256.701949948,0
+OVLY.US,D,20150826,000000,8.60063,8.64466,8.51177,8.64466,8345.158774696,0
+OVLY.US,D,20150827,000000,8.36986,8.76952,8.36986,8.59141,789.543175518,0
+OVLY.US,D,20150828,000000,8.60063,8.60063,8.5207,8.5207,901.470752124,0
+OVLY.US,D,20150831,000000,8.61838,8.61838,8.60063,8.60063,451.743732608,0
+OVLY.US,D,20150901,000000,8.5207,8.82218,8.5207,8.82218,1354.222841278,0
+OVLY.US,D,20150902,000000,8.66211,8.69851,8.51177,8.68939,5864.601671536,0
+OVLY.US,D,20150903,000000,8.68939,8.69851,8.68939,8.69851,227.888579396,0
+OVLY.US,D,20150904,000000,8.70664,8.70664,8.69851,8.69851,1127.342618428,0
+OVLY.US,D,20150908,000000,8.82218,8.82218,8.51177,8.51177,1127.342618428,0
+OVLY.US,D,20150909,000000,8.5565,8.5565,8.51177,8.5207,337.79944291,0
+OVLY.US,D,20150910,000000,8.5565,8.80472,8.51177,8.80472,537.454039018,0
+OVLY.US,D,20150911,000000,8.51177,8.53855,8.51177,8.51177,901.470752124,0
+OVLY.US,D,20150914,000000,8.51177,8.51177,8.36986,8.36986,227.888579396,0
+OVLY.US,D,20150915,000000,8.33445,8.66211,8.33445,8.33445,451.743732608,0
+OVLY.US,D,20150916,000000,8.46734,8.46734,8.46734,8.46734,227.888579396,0
+OVLY.US,D,20150917,000000,8.41419,8.42291,8.29022,8.29022,2719.537604562,0
+OVLY.US,D,20150918,000000,8.3168,8.60936,8.23677,8.60936,5301.938718868,0
+OVLY.US,D,20150921,000000,8.60936,8.60936,8.60936,8.60936,227.888579396,0
+OVLY.US,D,20150922,000000,8.58258,8.64466,8.37888,8.52932,5413.866295474,0
+OVLY.US,D,20150923,000000,8.60936,8.60936,8.60936,8.60936,243.013927586,0
+OVLY.US,D,20150924,000000,8.56443,8.60063,8.56443,8.60063,2307.119777248,0
+OVLY.US,D,20150925,000000,8.5565,8.5565,8.5565,8.5565,227.888579396,0
+OVLY.US,D,20150928,000000,8.44969,8.45862,8.37888,8.40556,3014.98607254,0
+OVLY.US,D,20150929,000000,8.44106,8.44106,8.44106,8.44106,451.743732608,0
+OVLY.US,D,20150930,000000,8.38761,8.38761,8.38761,8.38761,227.888579396,0
+OVLY.US,D,20151001,000000,8.61838,8.61838,8.40556,8.40556,227.888579396,0
+OVLY.US,D,20151005,000000,8.63544,9.142,8.47111,8.47111,11587.025070086,0
+OVLY.US,D,20151006,000000,8.65388,9.22154,8.38761,8.77745,2256.701949948,0
+OVLY.US,D,20151007,000000,8.5207,8.68939,8.5207,8.68939,677.615598912,0
+OVLY.US,D,20151008,000000,8.83943,8.83943,8.83943,8.83943,1127.342618428,0
+OVLY.US,D,20151009,000000,8.84786,8.85728,8.84786,8.85728,1354.222841278,0
+OVLY.US,D,20151012,000000,8.61927,8.97391,8.61927,8.97391,1511.526462454,0
+OVLY.US,D,20151013,000000,8.91232,8.91232,8.91232,8.91232,4172.579387348,0
+OVLY.US,D,20151014,000000,8.69851,8.78687,8.69851,8.77745,3384.044568376,0
+OVLY.US,D,20151015,000000,9.15926,9.15926,8.81285,9.13248,2482.573816252,0
+OVLY.US,D,20151019,000000,8.86651,8.88902,8.86651,8.88902,1260.4456825,0
+OVLY.US,D,20151020,000000,8.83051,8.85728,8.83051,8.85728,1053.73259057,0
+OVLY.US,D,20151021,000000,8.7242,8.73352,8.7242,8.73352,562.662952668,0
+OVLY.US,D,20151022,000000,8.64466,8.83943,8.60063,8.83943,20753.994429772,0
+OVLY.US,D,20151023,000000,8.77745,8.77745,8.77745,8.77745,227.888579396,0
+OVLY.US,D,20151026,000000,8.81285,8.81285,8.81285,8.81285,113.944289698,0
+OVLY.US,D,20151027,000000,8.60063,8.60936,8.60063,8.60936,1242.295264672,0
+OVLY.US,D,20151028,000000,8.81285,8.81285,8.58258,8.58258,1127.342618428,0
+OVLY.US,D,20151102,000000,8.62017,8.62017,8.57355,8.57355,562.662952668,0
+OVLY.US,D,20151104,000000,8.57703,8.57703,8.57703,8.57703,227.888579396,0
+OVLY.US,D,20151105,000000,8.58258,8.58258,8.58258,8.58258,227.888579396,0
+OVLY.US,D,20151106,000000,8.61838,8.61838,8.61838,8.61838,113.944289698,0
+OVLY.US,D,20151109,000000,8.64466,8.68939,8.60063,8.64466,2369.6378831,0
+OVLY.US,D,20151110,000000,8.63544,8.63544,8.63544,8.63544,113.944289698,0
+OVLY.US,D,20151111,000000,8.61838,8.61838,8.61838,8.61838,2369.6378831,0
+OVLY.US,D,20151113,000000,8.63544,8.63544,8.61838,8.61838,677.615598912,0
+OVLY.US,D,20151116,000000,8.60936,8.60936,8.36986,8.53855,6767.080780206,0
+OVLY.US,D,20151117,000000,8.47627,8.47627,8.42291,8.42291,2706.428969464,0
+OVLY.US,D,20151118,000000,8.33445,8.40556,8.21029,8.24589,4062.668523834,0
+OVLY.US,D,20151119,000000,8.36103,8.61838,8.29022,8.29022,3496.980501528,0
+OVLY.US,D,20151120,000000,8.33445,8.33445,8.33445,8.33445,1127.342618428,0
+OVLY.US,D,20151123,000000,8.29895,8.29895,8.25462,8.29895,20302.250697164,0
+OVLY.US,D,20151124,000000,8.34328,8.91232,8.34328,8.91232,9473.50974967,0
+OVLY.US,D,20151125,000000,8.88426,8.88426,8.70664,8.73352,1242.295264672,0
+OVLY.US,D,20151130,000000,8.93751,9.00862,8.68939,8.95417,9473.50974967,0
+OVLY.US,D,20151201,000000,8.98988,10.0649,8.9626,9.53333,32483.197772844,0
+OVLY.US,D,20151202,000000,9.72573,9.72573,9.42623,9.48573,1242.295264672,0
+OVLY.US,D,20151203,000000,9.35344,9.35344,8.89368,8.89368,584.84679668,0
+OVLY.US,D,20151204,000000,8.53855,8.94594,8.53855,8.94594,562.662952668,0
+OVLY.US,D,20151207,000000,8.46734,8.82218,8.46734,8.82218,227.888579396,0
+OVLY.US,D,20151209,000000,8.86651,9.24961,8.86651,9.24961,227.888579396,0
+OVLY.US,D,20151210,000000,8.86651,8.86651,8.86651,8.86651,113.944289698,0
+OVLY.US,D,20151211,000000,8.86651,8.91232,8.86651,8.89368,677.615598912,0
+OVLY.US,D,20151214,000000,8.87018,8.87018,8.87018,8.87018,1577.069637944,0
+OVLY.US,D,20151216,000000,8.95417,8.95417,8.95417,8.95417,227.888579396,0
+OVLY.US,D,20151218,000000,9.22154,9.22154,9.12396,9.22154,1577.069637944,0
+OVLY.US,D,20151221,000000,9.12396,9.12396,9.11424,9.11424,2256.701949948,0
+OVLY.US,D,20151223,000000,8.92918,8.92918,8.91232,8.92918,2143.766016796,0
+OVLY.US,D,20151224,000000,8.91232,8.91976,8.42291,8.42291,1467.15877443,0
+OVLY.US,D,20151228,000000,8.51177,8.9029,8.51177,8.9029,12457.236769284,0
+OVLY.US,D,20151231,000000,8.87583,9.22154,8.87583,9.22154,451.743732608,0
+OVLY.US,D,20160104,000000,9.12396,9.22154,8.88426,8.91232,14980.144847376,0
+OVLY.US,D,20160105,000000,8.91232,8.91232,8.86651,8.86651,6727.754874912,0
+OVLY.US,D,20160107,000000,8.5208,8.52932,8.5208,8.52169,1106.167130962,0
+OVLY.US,D,20160112,000000,8.60063,8.63544,8.60063,8.6274,562.662952668,0
+OVLY.US,D,20160115,000000,8.5565,8.5565,8.42291,8.44106,5261.604457028,0
+OVLY.US,D,20160119,000000,8.42291,8.42291,8.30778,8.33445,2143.766016796,0
+OVLY.US,D,20160121,000000,8.27237,8.34328,8.27237,8.34328,1044.657381656,0
+OVLY.US,D,20160122,000000,8.41081,8.41081,8.41081,8.41081,167.387186636,0
+OVLY.US,D,20160125,000000,8.34328,8.34328,8.34328,8.34328,113.944289698,0
+OVLY.US,D,20160126,000000,8.30778,8.46734,8.30778,8.45862,1597.236768864,0
+OVLY.US,D,20160129,000000,8.53032,8.53032,8.40477,8.40477,3383.03621183,0
+OVLY.US,D,20160201,000000,8.48569,8.48569,8.48569,8.48569,556.612813392,0
+OVLY.US,D,20160202,000000,8.40477,8.40477,8.40477,8.40477,112.935933152,0
+OVLY.US,D,20160203,000000,8.62552,8.62552,8.62542,8.62542,1276.579387236,0
+OVLY.US,D,20160208,000000,8.61124,8.62017,8.41508,8.62017,1432.874651866,0
+OVLY.US,D,20160209,000000,8.41815,8.55838,8.41746,8.43422,1894.701949934,0
+OVLY.US,D,20160211,000000,8.61124,8.84419,8.61114,8.84221,7115.972145122,0
+OVLY.US,D,20160212,000000,8.97857,8.97857,8.80909,8.97857,2365.604456916,0
+OVLY.US,D,20160216,000000,8.93374,8.96905,8.93374,8.96905,2207.292479194,0
+OVLY.US,D,20160217,000000,8.88981,8.88981,8.88981,8.88981,160.328690814,0
+OVLY.US,D,20160218,000000,8.93474,8.93474,8.61759,8.62017,3053.303621288,0
+OVLY.US,D,20160219,000000,8.61669,8.62017,8.43164,8.43164,7597.96657411,0
+OVLY.US,D,20160222,000000,8.62017,8.62017,8.62017,8.62017,6432.306406934,0
+OVLY.US,D,20160223,000000,8.71011,8.71011,8.40477,8.41359,4443.827298222,0
+OVLY.US,D,20160224,000000,8.40477,8.53032,8.40477,8.41359,7995.259053234,0
+OVLY.US,D,20160225,000000,8.39574,8.50344,8.39574,8.48579,1520.601671368,0
+OVLY.US,D,20160226,000000,8.37789,8.44076,8.37789,8.44076,223.855153212,0
+OVLY.US,D,20160229,000000,8.40615,8.48569,8.40615,8.48569,1441.94986078,0
+OVLY.US,D,20160302,000000,8.41746,8.41746,8.41746,8.41746,133.103064072,0
+OVLY.US,D,20160303,000000,8.32394,8.40477,8.32394,8.40477,1192.885793918,0
+OVLY.US,D,20160304,000000,8.40477,8.40477,8.40477,8.40477,1988.479108712,0
+OVLY.US,D,20160308,000000,8.27912,8.27912,8.27912,8.27912,137.136490256,0
+OVLY.US,D,20160309,000000,8.39574,8.43164,8.39574,8.39574,1001.298050178,0
+OVLY.US,D,20160311,000000,8.39574,8.62612,8.39574,8.62612,1379.431754928,0
+OVLY.US,D,20160321,000000,8.88138,8.88138,8.88138,8.88138,362.000000014,0
+OVLY.US,D,20160322,000000,8.41815,8.93751,8.35964,8.93751,1927.977715952,0
+OVLY.US,D,20160324,000000,8.88981,8.88981,8.40486,8.45862,1158.601671354,0
+OVLY.US,D,20160329,000000,8.38682,8.38682,8.36887,8.36887,2803.23119788,0
+OVLY.US,D,20160331,000000,8.44076,8.44076,8.32394,8.32394,1898.735376118,0
+OVLY.US,D,20160401,000000,8.44076,8.87196,8.39574,8.49452,11293.5933152,0
+OVLY.US,D,20160404,000000,8.66479,8.94396,8.65636,8.74542,15936.066852984,0
+OVLY.US,D,20160405,000000,8.60231,8.60231,8.60231,8.60231,524.34540392,0
+OVLY.US,D,20160406,000000,8.61124,8.62017,8.57018,8.57018,640.30640671,0
+OVLY.US,D,20160407,000000,8.40933,8.40933,8.40477,8.40477,223.855153212,0
+OVLY.US,D,20160411,000000,8.36887,8.36887,8.36887,8.36887,112.935933152,0
+OVLY.US,D,20160412,000000,8.43164,8.52159,8.41726,8.52149,6354.662952892,0
+OVLY.US,D,20160413,000000,8.64466,8.64466,8.64466,8.64466,267.21448469,0
+OVLY.US,D,20160414,000000,8.44612,8.44612,8.44612,8.44612,1115.242339876,0
+OVLY.US,D,20160415,000000,8.41052,8.61124,8.36887,8.40477,2010.662952724,0
+OVLY.US,D,20160418,000000,8.40477,8.44146,8.39574,8.39574,2703.403899826,0
+OVLY.US,D,20160419,000000,8.48569,8.48569,8.40477,8.44067,4994.389972338,0
+OVLY.US,D,20160420,000000,8.48559,8.48559,8.48559,8.48559,1114.23398333,0
+OVLY.US,D,20160421,000000,8.48569,8.55749,8.47657,8.50344,3555.465181196,0
+OVLY.US,D,20160422,000000,8.40486,8.5322,8.40486,8.45862,817.777158806,0
+OVLY.US,D,20160425,000000,8.44076,8.53924,8.41359,8.44076,19410.8635105,0
+OVLY.US,D,20160426,000000,8.57316,8.57316,8.48569,8.48569,7924.674095014,0
+OVLY.US,D,20160428,000000,8.53032,8.53032,8.48569,8.53032,6393.988858186,0
+OVLY.US,D,20160429,000000,8.58526,8.75454,8.49452,8.49452,4399.459610198,0
+OVLY.US,D,20160502,000000,8.48569,8.60231,8.48569,8.54837,11201.832869514,0
+OVLY.US,D,20160504,000000,8.49452,8.59319,8.484,8.484,1279.604456874,0
+OVLY.US,D,20160505,000000,8.55749,8.55749,8.49452,8.49452,446.701949878,0
+OVLY.US,D,20160509,000000,8.56493,8.56493,8.49452,8.49452,802.651810616,0
+OVLY.US,D,20160510,000000,8.49452,8.56344,8.49452,8.56344,1781.766016782,0
+OVLY.US,D,20160512,000000,8.48569,8.48569,8.48569,8.48569,137.136490256,0
+OVLY.US,D,20160513,000000,8.48579,8.54579,8.48569,8.54579,6744.896936194,0
+OVLY.US,D,20160518,000000,8.49452,8.51237,8.44959,8.49452,2673.153203446,0
+OVLY.US,D,20160519,000000,8.45594,8.48569,8.44959,8.48569,5358.406685444,0
+OVLY.US,D,20160520,000000,8.47657,8.47657,8.47657,8.47657,204.696378838,0
+OVLY.US,D,20160523,000000,8.49452,8.49452,8.49452,8.49452,112.935933152,0
+OVLY.US,D,20160524,000000,8.51237,8.52159,8.51237,8.52159,446.701949878,0
+OVLY.US,D,20160525,000000,8.48569,8.48569,8.48569,8.48569,1393.548746572,0
+OVLY.US,D,20160526,000000,8.62007,8.62007,8.57455,8.57455,1694.03899728,0
+OVLY.US,D,20160527,000000,8.52159,8.57445,8.48569,8.48569,3763.186629672,0
+OVLY.US,D,20160531,000000,8.62136,8.75454,8.58427,8.75454,4865.32033445,0
+OVLY.US,D,20160601,000000,8.71983,8.80076,8.67402,8.68284,8207.013927894,0
+OVLY.US,D,20160602,000000,8.69197,8.69197,8.69197,8.69197,313.598885806,0
+OVLY.US,D,20160603,000000,8.71983,8.75454,8.69197,8.69197,4450.885794044,0
+OVLY.US,D,20160606,000000,8.70109,8.71011,8.69197,8.70109,2337.370473628,0
+OVLY.US,D,20160607,000000,8.81752,8.82674,8.69197,8.69197,3307.40947088,0
+OVLY.US,D,20160609,000000,8.69197,8.69197,8.69197,8.69197,2021.75487473,0
+OVLY.US,D,20160613,000000,8.57544,8.57544,8.57544,8.57544,223.855153212,0
+OVLY.US,D,20160614,000000,8.62017,8.64734,8.62017,8.62919,779.459610058,0
+OVLY.US,D,20160616,000000,8.88227,8.88227,8.62017,8.65636,3510.089136626,0
+OVLY.US,D,20160620,000000,8.65636,8.65636,8.65636,8.65636,556.612813392,0
+OVLY.US,D,20160621,000000,8.62026,8.62026,8.62017,8.62017,223.855153212,0
+OVLY.US,D,20160622,000000,8.58427,8.58427,8.58427,8.58427,573.754874674,0
+OVLY.US,D,20160623,000000,8.58427,8.64734,8.54837,8.54837,5542.935933362,0
+OVLY.US,D,20160624,000000,8.53924,8.54837,8.53924,8.54837,713.916434568,0
+OVLY.US,D,20160627,000000,8.63752,8.63752,8.59785,8.59785,1114.23398333,0
+OVLY.US,D,20160628,000000,8.65557,8.65636,8.65557,8.65636,2225.442897022,0
+OVLY.US,D,20160629,000000,8.8907,8.8907,8.76357,8.76357,2277.877437414,0
+OVLY.US,D,20160630,000000,8.71011,8.9516,8.71011,8.75454,10521.192200964,0
+OVLY.US,D,20160705,000000,8.84419,8.97857,8.66479,8.80076,15684.98607303,0
+OVLY.US,D,20160707,000000,8.67402,8.74443,8.66479,8.66568,3874.105849732,0
+OVLY.US,D,20160708,000000,8.66479,8.81752,8.66479,8.81752,2562.233983386,0
+OVLY.US,D,20160711,000000,8.83487,8.96905,8.80076,8.80076,890.378830118,0
+OVLY.US,D,20160713,000000,8.68284,8.88981,8.61124,8.62017,6570.451253736,0
+OVLY.US,D,20160714,000000,8.53032,8.62919,8.53032,8.62017,3383.03621183,0
+OVLY.US,D,20160715,000000,8.39574,8.55749,8.39574,8.55749,1273.554317598,0
+OVLY.US,D,20160718,000000,8.60231,8.60241,8.60231,8.60241,2635.844011244,0
+OVLY.US,D,20160720,000000,8.62017,8.66479,8.62017,8.66479,4960.105849774,0
+OVLY.US,D,20160721,000000,8.88981,9.00217,8.63841,8.71011,33384.668524968,0
+OVLY.US,D,20160722,000000,8.71011,8.97857,8.71011,8.95973,39444.891366428,0
+OVLY.US,D,20160725,000000,9.02617,9.02617,9.02617,9.02617,456.785515338,0
+OVLY.US,D,20160727,000000,8.84419,8.84419,8.80076,8.84419,1894.701949934,0
+OVLY.US,D,20160728,000000,8.95259,9.09034,8.94495,9.09034,2554.167131018,0
+OVLY.US,D,20160729,000000,8.96161,9.09034,8.96161,9.09034,418.46796659,0
+OVLY.US,D,20160801,000000,9.09034,9.16303,8.65388,8.9993,8202.98050171,0
+OVLY.US,D,20160802,000000,9.13635,9.13635,9.05543,9.05543,385.192200572,0
+OVLY.US,D,20160803,000000,9.12574,9.12574,8.9993,9.01824,9609.63788338,0
+OVLY.US,D,20160804,000000,9.00862,9.06584,9.00862,9.06584,1913.860724308,0
+OVLY.US,D,20160805,000000,8.9993,9.06872,8.9993,9.00862,3847.888579536,0
+OVLY.US,D,20160808,000000,9.11612,9.11612,9.09034,9.09034,3803.520891512,0
+OVLY.US,D,20160809,000000,9.11711,9.11711,9.11711,9.11711,278.306406696,0
+OVLY.US,D,20160810,000000,8.9993,9.10858,8.9993,8.9993,2930.284122676,0
+OVLY.US,D,20160811,000000,9.11711,9.18028,9.11711,9.18028,7070.596100552,0
+OVLY.US,D,20160812,000000,9.18028,9.18028,9.11245,9.16779,1567.99442903,0
+OVLY.US,D,20160815,000000,9.08111,9.08111,9.08111,9.08111,115.96100279,0
+OVLY.US,D,20160817,000000,9.04501,9.04501,9.04501,9.04501,211.75487466,0
+OVLY.US,D,20160818,000000,9.09034,9.09034,9.09034,9.09034,329.732590542,0
+OVLY.US,D,20160823,000000,9.05354,9.05354,9.05354,9.05354,275.281337058,0
+OVLY.US,D,20160824,000000,9.21777,9.21777,9.08558,9.08558,633.247910888,0
+OVLY.US,D,20160825,000000,9.09906,9.13635,9.09034,9.13635,7166.389972422,0
+OVLY.US,D,20160826,000000,9.17929,9.18028,9.09034,9.11711,17376.000000672,0
+OVLY.US,D,20160829,000000,9.119,9.119,8.85352,9.00862,8040.635097804,0
+OVLY.US,D,20160830,000000,8.68106,8.68106,8.68106,8.68106,1101.125348232,0
+OVLY.US,D,20160831,000000,8.97569,9.08111,8.97569,9.06673,2837.515320444,0
+OVLY.US,D,20160901,000000,9.04888,9.04888,9.04888,9.04888,438.63509751,0
+OVLY.US,D,20160902,000000,9.17176,9.17176,9.09034,9.09034,496.111420632,0
+OVLY.US,D,20160906,000000,9.04402,9.18028,9.03659,9.09034,3633.108635238,0
+OVLY.US,D,20160907,000000,9.06217,9.06217,9.06217,9.06217,1173.727019544,0
+OVLY.US,D,20160909,000000,9.04402,9.16303,9.04402,9.0821,769.376044598,0
+OVLY.US,D,20160912,000000,8.9993,9.17176,8.9993,9.01824,556.612813392,0
+OVLY.US,D,20160913,000000,9.12574,9.12574,9.12574,9.12574,111.927576606,0
+OVLY.US,D,20160914,000000,9.09034,9.09034,9.09034,9.09034,1258.428969408,0
+OVLY.US,D,20160915,000000,9.09034,9.09034,9.09034,9.09034,221.83844012,0
+OVLY.US,D,20160916,000000,9.17176,9.26319,9.17176,9.24673,12213.214485152,0
+OVLY.US,D,20160919,000000,9.24673,9.42325,9.24673,9.31674,4079.810585116,0
+OVLY.US,D,20160920,000000,9.38785,9.42425,9.38785,9.42425,255.114206138,0
+OVLY.US,D,20160921,000000,9.18028,9.25347,9.18028,9.25347,1101.125348232,0
+OVLY.US,D,20160922,000000,9.23999,9.23999,9.22739,9.22739,2435.18105859,0
+OVLY.US,D,20160923,000000,9.27192,9.30802,9.26319,9.30802,3728.902507108,0
+OVLY.US,D,20160927,000000,9.31674,9.31674,9.31674,9.31674,1194.90250701,0
+OVLY.US,D,20160928,000000,9.31674,9.32547,9.31674,9.32547,2743.738161666,0
+OVLY.US,D,20160929,000000,9.32547,9.32547,9.27192,9.27192,3189.431754998,0
+OVLY.US,D,20160930,000000,9.27192,9.27192,9.27192,9.27192,111.927576606,0
+OVLY.US,D,20161003,000000,9.31674,10.2156,9.31674,9.59978,11808.863510206,0
+OVLY.US,D,20161004,000000,9.89828,9.89828,9.37218,9.54523,3653.275766158,0
+OVLY.US,D,20161005,000000,9.54523,9.54523,9.53631,9.54523,18124.200557804,0
+OVLY.US,D,20161006,000000,9.59978,9.59978,9.59978,9.59978,1095.075208956,0
+OVLY.US,D,20161007,000000,9.45995,9.58094,9.45995,9.58094,1279.604456874,0
+OVLY.US,D,20161013,000000,9.48077,9.48077,9.48077,9.48077,175.454039004,0
+OVLY.US,D,20161014,000000,9.46193,9.46193,9.46193,9.46193,2221.409470838,0
+OVLY.US,D,20161018,000000,9.51747,9.53433,9.50854,9.52738,1226.161559936,0
+OVLY.US,D,20161024,000000,9.54523,9.59978,9.50854,9.50854,3887.21448483,0
+OVLY.US,D,20161025,000000,9.45301,9.59978,9.45301,9.58986,6596.668523932,0
+OVLY.US,D,20161026,000000,9.50854,9.54523,9.49962,9.50854,3318.501392886,0
+OVLY.US,D,20161027,000000,9.53631,9.53631,9.53631,9.53631,111.927576606,0
+OVLY.US,D,20161028,000000,9.53631,9.53631,9.50854,9.50854,415.442896952,0
+OVLY.US,D,20161031,000000,9.50854,9.54523,9.50854,9.52738,6549.27576627,0
+OVLY.US,D,20161101,000000,9.47086,9.50854,9.47086,9.50854,2158.891364986,0
+OVLY.US,D,20161102,000000,9.50854,9.50854,9.49962,9.49962,1238.261838488,0
+OVLY.US,D,20161103,000000,9.49962,9.51846,9.45301,9.45301,8671.8662956,0
+OVLY.US,D,20161104,000000,9.27192,9.45301,9.09034,9.31674,25806.869081778,0
+OVLY.US,D,20161107,000000,9.52738,9.53631,9.52738,9.53631,1469.175487522,0
+OVLY.US,D,20161108,000000,9.59978,9.59978,9.49466,9.54523,5374.54039018,0
+OVLY.US,D,20161109,000000,9.59978,9.87052,9.3216,9.87052,9144.785515674,0
+OVLY.US,D,20161110,000000,9.42722,10.2255,9.42722,10.2255,4177.621170078,0
+OVLY.US,D,20161111,000000,10.2255,10.2265,9.38398,10.2265,3356.818941634,0
+OVLY.US,D,20161114,000000,10.41,10.6341,10.41,10.4536,3087.587743852,0
+OVLY.US,D,20161115,000000,10.5806,10.6807,10.5449,10.5449,2755.838440218,0
+OVLY.US,D,20161116,000000,10.5449,10.5538,10.5449,10.5449,3745.036211844,0
+OVLY.US,D,20161117,000000,10.4546,10.4725,10.4546,10.4725,3305.392757788,0
+OVLY.US,D,20161122,000000,10.409,10.409,10.2811,10.2811,1471.192200614,0
+OVLY.US,D,20161123,000000,10.5449,10.5449,10.5449,10.5449,2199.225626826,0
+OVLY.US,D,20161125,000000,10.4983,10.5161,10.3436,10.5161,917.60445686,0
+OVLY.US,D,20161128,000000,10.5449,10.5449,10.4695,10.4695,11088.896936362,0
+OVLY.US,D,20161129,000000,10.3168,10.536,10.1819,10.5072,6857.832869346,0
+OVLY.US,D,20161201,000000,10.4903,10.5449,10.3247,10.3525,4477.10306424,0
+OVLY.US,D,20161202,000000,10.4536,10.5449,10.4536,10.5449,4317.782729972,0
+OVLY.US,D,20161205,000000,10.5449,10.5449,10.4229,10.5211,1273.554317598,0
+OVLY.US,D,20161206,000000,10.5171,10.5171,10.5171,10.5171,118.986072428,0
+OVLY.US,D,20161207,000000,10.536,11.5544,10.3624,11.134,16283.949861354,0
+OVLY.US,D,20161208,000000,11.365,11.4077,11.134,11.134,8886.646239898,0
+OVLY.US,D,20161209,000000,11.3799,11.3978,11.0903,11.3363,6645.06963814,0
+OVLY.US,D,20161212,000000,11.5713,11.5713,11.2599,11.2599,3048.261838558,0
+OVLY.US,D,20161213,000000,11.0457,11.0457,11.0457,11.0457,438.63509751,0
+OVLY.US,D,20161214,000000,11.5792,11.5792,11.5792,11.5792,285.364902518,0
+OVLY.US,D,20161215,000000,11.5892,11.5892,11.4473,11.483,1125.325905336,0
+OVLY.US,D,20161216,000000,11.3075,11.3075,11.1816,11.251,689.715877464,0
+OVLY.US,D,20161219,000000,11.251,11.2599,11.251,11.251,2714.495821832,0
+OVLY.US,D,20161221,000000,10.6807,10.9406,10.6807,10.9406,230.913649034,0
+OVLY.US,D,20161222,000000,11.251,11.251,11.0011,11.0011,339.816156002,0
+OVLY.US,D,20161223,000000,11.1806,11.1806,11.1617,11.1617,347.88300837,0
+OVLY.US,D,20161227,000000,11.5168,11.5277,11.364,11.364,781.47632315,0
+OVLY.US,D,20161228,000000,11.2778,11.2897,11.2778,11.2897,996.256267448,0
+OVLY.US,D,20161229,000000,10.6996,10.6996,10.6996,10.6996,636.272980526,0
+OVLY.US,D,20161230,000000,11.0814,11.4077,11.0814,11.4077,764.334261868,0
+OVLY.US,D,20170103,000000,11.4077,11.4354,11.365,11.365,2509.799442994,0
+OVLY.US,D,20170104,000000,11.2629,11.4454,11.2629,11.4454,759.292479138,0
+OVLY.US,D,20170105,000000,11.4989,11.4989,11.4989,11.4989,136.12813371,0
+OVLY.US,D,20170109,000000,11.5366,11.5366,11.5366,11.5366,322.67409472,0
+OVLY.US,D,20170110,000000,11.5892,11.6001,11.4989,11.6001,6011.821727252,0
+OVLY.US,D,20170113,000000,11.6169,12.1455,11.6169,12.1455,10441.53203383,0
+OVLY.US,D,20170117,000000,12.1624,12.2715,11.8172,11.8172,1783.782729874,0
+OVLY.US,D,20170118,000000,12.2159,12.2724,12.0801,12.2258,3837.805014076,0
+OVLY.US,D,20170119,000000,12.2724,12.2724,12.2724,12.2724,1520.601671368,0
+OVLY.US,D,20170120,000000,13.1709,13.6341,12.3141,13.6341,4295.59888596,0
+OVLY.US,D,20170123,000000,12.8258,12.8903,12.8258,12.8903,2335.353760536,0
+OVLY.US,D,20170124,000000,12.9081,13.1283,12.9081,13.1283,528.378830104,0
+OVLY.US,D,20170125,000000,13.1541,13.2156,12.9736,13.2156,1122.300835698,0
+OVLY.US,D,20170126,000000,13.2949,13.2949,13.1382,13.1571,721.983286936,0
+OVLY.US,D,20170127,000000,13.1382,13.1481,13.0658,13.1362,984.155988896,0
+OVLY.US,D,20170130,000000,12.9746,13.0341,12.9746,12.9746,3895.281337198,0
+OVLY.US,D,20170131,000000,13.0152,13.0152,12.9746,12.9746,1255.40389977,0
+OVLY.US,D,20170201,000000,13.1005,13.1005,13.1005,13.1005,430.568245142,0
+OVLY.US,D,20170202,000000,13.0113,13.1759,12.9746,13.1571,1983.437325982,0
+OVLY.US,D,20170203,000000,13.2314,13.2314,12.9746,12.9746,1359.264624008,0
+OVLY.US,D,20170206,000000,12.9746,13.1025,12.9746,13.1025,791.55988861,0
+OVLY.US,D,20170207,000000,13.1124,13.2632,13.1124,13.2632,1205.994429016,0
+OVLY.US,D,20170208,000000,13.1799,13.2939,13.1799,13.2939,1686.980501458,0
+OVLY.US,D,20170209,000000,13.2949,13.9326,13.2949,13.4337,11596.100279,0
+OVLY.US,D,20170210,000000,14.005,14.0099,13.5884,13.5884,1535.727019558,0
+OVLY.US,D,20170213,000000,13.9822,13.9822,13.636,13.636,1406.65738167,0
+OVLY.US,D,20170214,000000,13.8007,13.8007,13.6073,13.6202,682.657381642,0
+OVLY.US,D,20170215,000000,13.6727,13.6727,13.6727,13.6727,161.33704736,0
+OVLY.US,D,20170216,000000,13.5865,13.5884,13.5865,13.5884,382.167130934,0
+OVLY.US,D,20170221,000000,13.7075,13.7075,13.7075,13.7075,238.980501402,0
+OVLY.US,D,20170222,000000,13.6678,13.6678,13.6678,13.6678,135.119777164,0
+OVLY.US,D,20170223,000000,13.6678,13.6678,13.5706,13.5706,225.871866304,0
+OVLY.US,D,20170224,000000,13.6628,13.8344,13.6628,13.7134,2944.40111432,0
+OVLY.US,D,20170227,000000,13.5706,13.6628,13.525,13.5339,5361.431755082,0
+OVLY.US,D,20170228,000000,13.762,13.762,13.3038,13.3326,7237.983287188,0
+OVLY.US,D,20170301,000000,13.4952,13.5934,13.3326,13.3326,2128.640668606,0
+OVLY.US,D,20170302,000000,13.3326,13.8453,13.2949,13.4962,8995.548746866,0
+OVLY.US,D,20170306,000000,13.3346,13.3752,13.2949,13.2949,4520.462395718,0
+OVLY.US,D,20170307,000000,13.4089,13.4327,13.2949,13.2949,2566.26740957,0
+OVLY.US,D,20170308,000000,13.3425,13.3425,13.0192,13.2949,10828.740947494,0
+OVLY.US,D,20170309,000000,13.2949,13.3038,12.9746,13.0658,8973.364902854,0
+OVLY.US,D,20170310,000000,13.0658,13.0837,12.8367,12.8367,1314.896935984,0
+OVLY.US,D,20170314,000000,12.9012,12.9012,12.8833,12.8833,464.852367706,0
+OVLY.US,D,20170315,000000,12.6612,12.6612,12.6612,12.6612,521.320334282,0
+OVLY.US,D,20170316,000000,12.6989,12.8367,12.6989,12.8367,27408.139276826,0
+OVLY.US,D,20170317,000000,12.927,13.0658,12.8714,13.0658,2701.387186734,0
+OVLY.US,D,20170320,000000,12.8457,13.285,12.8367,12.8367,5578.228412472,0
+OVLY.US,D,20170321,000000,12.8863,12.8863,12.8863,12.8863,196.62952647,0
+OVLY.US,D,20170322,000000,12.8367,12.8923,12.7812,12.7812,1518.584958276,0
+OVLY.US,D,20170323,000000,12.809,12.927,12.4222,12.7643,11874.406685696,0
+OVLY.US,D,20170324,000000,12.799,13.3038,12.799,12.8457,4484.161560062,0
+OVLY.US,D,20170327,000000,12.7723,13.2612,12.7455,12.7455,3994.100278706,0
+OVLY.US,D,20170328,000000,13.5706,13.5706,13.2751,13.2751,367.041782744,0
+OVLY.US,D,20170329,000000,13.2959,13.3425,12.9944,13.3425,1330.022284174,0
+OVLY.US,D,20170330,000000,13.1124,13.1124,12.8833,12.8833,12130.52924838,0
+OVLY.US,D,20170331,000000,13.0658,13.0658,11.6546,12.1029,16061.103064688,0
+OVLY.US,D,20170403,000000,12.0572,12.6086,12.0572,12.3409,9023.782730154,0
+OVLY.US,D,20170404,000000,12.6086,12.7455,12.6086,12.7455,807.693593346,0
+OVLY.US,D,20170405,000000,12.7812,12.8556,12.7812,12.8556,2199.225626826,0
+OVLY.US,D,20170406,000000,12.8556,12.927,12.7891,12.927,9841.55988896,0
+OVLY.US,D,20170407,000000,12.8556,12.9101,12.8367,12.9101,2445.26462405,0
+OVLY.US,D,20170410,000000,12.918,12.918,12.9091,12.9091,4221.988858102,0
+OVLY.US,D,20170411,000000,12.9101,12.9101,12.7455,12.7455,21018.183844824,0
+OVLY.US,D,20170412,000000,12.927,12.927,12.7455,12.7465,2400.896936026,0
+OVLY.US,D,20170413,000000,12.8992,12.8992,12.8556,12.8814,521.320334282,0
+OVLY.US,D,20170417,000000,13.039,13.039,13.039,13.039,669.548746544,0
+OVLY.US,D,20170418,000000,12.7891,12.7891,12.7891,12.7891,219.821727028,0
+OVLY.US,D,20170419,000000,12.7554,12.7554,12.7554,12.7554,811.72701953,0
+OVLY.US,D,20170420,000000,12.8496,12.8496,12.8496,12.8496,167.387186636,0
+OVLY.US,D,20170421,000000,12.8288,12.8367,12.7891,12.7891,1124.31754879,0
+OVLY.US,D,20170424,000000,12.8655,13.046,12.8655,12.8655,1922.935933222,0
+OVLY.US,D,20170426,000000,13.0658,13.0668,12.8833,12.9012,4645.498607422,0
+OVLY.US,D,20170427,000000,12.8923,12.9845,12.8457,12.9845,3056.328690926,0
+OVLY.US,D,20170501,000000,12.9369,13.5051,12.927,12.927,5488.484679878,0
+OVLY.US,D,20170502,000000,12.9369,13.0668,12.927,12.927,1617.403899784,0
+OVLY.US,D,20170503,000000,13.0142,13.0192,12.9726,12.9746,4311.732590696,0
+OVLY.US,D,20170504,000000,12.9746,13.0113,12.9746,12.9746,3833.771587892,0
+OVLY.US,D,20170505,000000,12.3795,13.0192,12.3795,12.927,6787.247911126,0
+OVLY.US,D,20170508,000000,12.9647,12.9647,12.927,12.927,1142.467966618,0
+OVLY.US,D,20170509,000000,13.0658,13.0658,13.0658,13.0658,5759.732590752,0
+OVLY.US,D,20170511,000000,13.047,13.0658,12.9845,13.0658,882.31197775,0
+OVLY.US,D,20170512,000000,12.9746,12.9746,12.9746,12.9746,1655.721448532,0
+OVLY.US,D,20170515,000000,12.9746,13.0658,12.9746,13.0658,1499.426183902,0
+OVLY.US,D,20170516,000000,13.0509,13.0509,13.048,13.048,1278.596100328,0
+OVLY.US,D,20170517,000000,13.0559,13.0559,12.8367,12.8367,2798.18941515,0
+OVLY.US,D,20170518,000000,12.3795,12.3795,12.3795,12.3795,402.334261854,0
+OVLY.US,D,20170522,000000,13.0698,13.0698,13.0658,13.0658,604.005571054,0
+OVLY.US,D,20170523,000000,13.1382,13.1382,13.1382,13.1382,370.066852382,0
+OVLY.US,D,20170524,000000,13.2037,13.2364,12.9746,13.0172,7036.311977988,0
+OVLY.US,D,20170525,000000,13.1571,13.1571,13.1571,13.1571,253.097493046,0
+OVLY.US,D,20170530,000000,13.1571,13.1571,12.9746,12.9746,6690.44568271,0
+OVLY.US,D,20170531,000000,12.8923,13.0926,12.8923,13.0926,1698.072423464,0
+OVLY.US,D,20170601,000000,13.0658,13.0658,13.048,13.048,404.350974946,0
+OVLY.US,D,20170605,000000,12.8615,12.8615,12.4787,12.5263,10374.980501794,0
+OVLY.US,D,20170606,000000,13.0658,13.0658,13.0658,13.0658,1168.685236814,0
+OVLY.US,D,20170607,000000,13.0291,13.0609,13.0291,13.0609,385.192200572,0
+OVLY.US,D,20170612,000000,12.7455,12.7455,12.5263,12.5263,6284.077994672,0
+OVLY.US,D,20170614,000000,12.5987,12.6602,12.559,12.6533,1836.217270266,0
+OVLY.US,D,20170615,000000,12.7088,12.7286,12.7088,12.7286,419.476323136,0
+OVLY.US,D,20170620,000000,12.7455,12.7455,12.6533,12.7088,7472.930362406,0
+OVLY.US,D,20170621,000000,12.6533,12.679,12.6176,12.6701,5508.651810798,0
+OVLY.US,D,20170622,000000,12.6701,12.684,12.6701,12.6701,4474.077994602,0
+OVLY.US,D,20170623,000000,12.6989,12.6989,12.689,12.689,2232.501392844,0
+OVLY.US,D,20170626,000000,12.7356,12.8179,12.6176,12.6701,6108.623955668,0
+OVLY.US,D,20170627,000000,12.6989,13.1352,12.6989,12.6989,3802.512534966,0
+OVLY.US,D,20170628,000000,12.6989,12.6989,12.6989,12.6989,111.927576606,0
+OVLY.US,D,20170629,000000,12.7455,12.7564,12.6989,12.7455,2372.662952738,0
+OVLY.US,D,20170703,000000,12.7554,13.1481,12.6533,12.799,11246.200557538,0
+OVLY.US,D,20170705,000000,13.1382,13.1481,13.1382,13.1382,842.986072456,0
+OVLY.US,D,20170706,000000,12.7891,12.7891,12.7455,12.7495,2994.81894162,0
+OVLY.US,D,20170710,000000,12.8655,12.8833,12.8268,12.8367,6101.565459846,0
+OVLY.US,D,20170711,000000,12.8457,12.8457,12.8457,12.8457,274.272980512,0
+OVLY.US,D,20170712,000000,13.0926,13.0926,12.9944,12.9944,355.949860738,0
+OVLY.US,D,20170713,000000,13.1025,13.1124,13.0658,13.0658,2043.938718742,0
+OVLY.US,D,20170714,000000,13.0192,13.0192,13.0192,13.0192,2160.908078078,0
+OVLY.US,D,20170718,000000,13.0192,13.047,13.0192,13.047,934.746518142,0
+OVLY.US,D,20170719,000000,13.0966,13.525,13.0728,13.4913,8333.058496144,0
+OVLY.US,D,20170720,000000,14.1656,14.1656,13.5527,13.6241,2726.596100384,0
+OVLY.US,D,20170721,000000,13.7075,14.1577,13.6628,14.1577,2698.362117096,0
+OVLY.US,D,20170724,000000,14.1577,14.1656,14.0536,14.0744,1758.573816224,0
+OVLY.US,D,20170725,000000,14.0744,14.2122,13.8175,13.8175,8522.629526792,0
+OVLY.US,D,20170726,000000,14.0476,14.0476,13.9881,13.9881,899.454039032,0
+OVLY.US,D,20170727,000000,14.7864,14.7864,14.1398,14.1398,3571.598885932,0
+OVLY.US,D,20170728,000000,14.1398,14.2281,14.1022,14.1874,4851.203342806,0
+OVLY.US,D,20170731,000000,14.3888,14.6684,14.0674,14.6684,1664.796657446,0
+OVLY.US,D,20170801,000000,14.7676,15.2297,14.3263,15.2297,13602.72980554,0
+OVLY.US,D,20170802,000000,15.2297,15.2297,14.2231,14.3699,2185.108635182,0
+OVLY.US,D,20170803,000000,14.601,14.602,14.5554,14.5752,1878.568245198,0
+OVLY.US,D,20170807,000000,14.7587,14.9997,14.6228,14.7864,4660.623955612,0
+OVLY.US,D,20170808,000000,14.833,14.833,14.7864,14.7864,1194.90250701,0
+OVLY.US,D,20170809,000000,14.7864,14.7864,14.7864,14.7864,526.362117012,0
+OVLY.US,D,20170810,000000,14.721,14.9897,14.721,14.8886,5085.142061478,0
+OVLY.US,D,20170811,000000,14.956,14.9897,14.956,14.9897,1379.431754928,0
+OVLY.US,D,20170814,000000,15.0195,15.1563,14.9897,15.0998,2425.09749313,0
+OVLY.US,D,20170815,000000,15.0631,15.0631,14.842,14.842,3880.155989008,0
+OVLY.US,D,20170816,000000,14.842,14.842,14.842,14.842,315.615598898,0
+OVLY.US,D,20170817,000000,14.361,14.361,14.3263,14.3263,5634.696379048,0
+OVLY.US,D,20170818,000000,14.2539,14.3213,13.9643,14.1398,3272.11699177,0
+OVLY.US,D,20170821,000000,13.9564,13.9564,13.9564,13.9564,4709.02506982,0
+OVLY.US,D,20170822,000000,14.0575,14.0575,14.0288,14.0476,6127.782730042,0
+OVLY.US,D,20170823,000000,13.8612,13.8612,13.8612,13.8612,1100.116991686,0
+OVLY.US,D,20170824,000000,14.1289,14.1289,14.005,14.005,273.264623966,0
+OVLY.US,D,20170828,000000,14.0189,14.4621,14.0119,14.4621,1636.562674158,0
+OVLY.US,D,20170829,000000,13.4476,14.0942,13.4476,14.0942,1464.133704792,0
+OVLY.US,D,20170830,000000,13.8612,14.4185,13.8612,14.2588,3176.3231199,0
+OVLY.US,D,20170831,000000,14.0377,14.9253,13.7233,13.7233,2256.701949948,0
+OVLY.US,D,20170901,000000,13.7501,14.5008,13.7501,13.7987,2956.501392872,0
+OVLY.US,D,20170905,000000,13.8265,15.0631,13.8265,15.0631,3655.29247925,0
+OVLY.US,D,20170906,000000,15.0631,15.2387,15.0631,15.193,3829.738161708,0
+OVLY.US,D,20170907,000000,15.2387,15.2387,15.193,15.2387,2438.206128228,0
+OVLY.US,D,20170908,000000,13.7511,15.2486,13.7511,15.2486,10559.509749712,0
+OVLY.US,D,20170911,000000,15.2208,15.2486,14.7408,15.2387,3880.155989008,0
+OVLY.US,D,20170912,000000,15.2486,15.2486,15.1752,15.2486,3676.467966716,0
+OVLY.US,D,20170913,000000,15.2486,15.2486,15.0264,15.2486,2268.8022285,0
+OVLY.US,D,20170914,000000,15.2486,15.2486,15.1078,15.2486,2647.944289796,0
+OVLY.US,D,20170915,000000,14.954,15.2486,14.5653,14.5653,10914.451253904,0
+OVLY.US,D,20170918,000000,14.5653,14.839,14.5653,14.602,804.668523708,0
+OVLY.US,D,20170919,000000,14.5653,14.8053,14.5653,14.8053,481.994428988,0
+OVLY.US,D,20170922,000000,15.0096,15.0363,14.8053,15.0363,1541.777158834,0
+OVLY.US,D,20170925,000000,14.7954,14.8152,14.7864,14.7954,2256.701949948,0
+OVLY.US,D,20170926,000000,14.8073,14.8073,14.8073,14.8073,315.615598898,0
+OVLY.US,D,20170927,000000,14.833,15.0195,14.833,14.9183,2867.766016824,0
+OVLY.US,D,20170928,000000,15.193,15.6472,15.1643,15.6472,8872.529248254,0
+OVLY.US,D,20170929,000000,15.682,15.682,15.5163,15.5163,5386.640668732,0
+OVLY.US,D,20171002,000000,15.2486,15.682,15.2486,15.2575,5143.626741146,0
+OVLY.US,D,20171003,000000,15.5272,15.7107,15.4618,15.4618,6602.718663208,0
+OVLY.US,D,20171004,000000,15.555,15.9329,15.5342,15.5431,5412.857938928,0
+OVLY.US,D,20171005,000000,15.674,15.8039,15.558,15.8039,2322.245125438,0
+OVLY.US,D,20171006,000000,15.4816,15.8039,15.4519,15.8039,959.955431792,0
+OVLY.US,D,20171009,000000,15.7851,16.1639,15.5629,16.1639,7114.963788576,0
+OVLY.US,D,20171010,000000,15.9884,15.9884,15.9884,15.9884,700.80779947,0
+OVLY.US,D,20171012,000000,15.9329,16.1352,15.7752,15.7752,733.075208942,0
+OVLY.US,D,20171016,000000,15.7752,15.7752,15.7454,15.7454,722.991643482,0
+OVLY.US,D,20171017,000000,15.5163,15.5253,15.4995,15.5074,751.22562677,0
+OVLY.US,D,20171018,000000,15.7385,15.7385,15.5253,15.5253,1778.740947144,0
+OVLY.US,D,20171019,000000,15.4816,15.5471,15.081,15.1752,10800.506964206,0
+OVLY.US,D,20171020,000000,15.1395,15.5074,15.0363,15.5074,1661.771587808,0
+OVLY.US,D,20171023,000000,15.2486,15.5074,15.2486,15.2942,2072.17270203,0
+OVLY.US,D,20171024,000000,15.3418,15.3418,15.3418,15.3418,1226.161559936,0
+OVLY.US,D,20171025,000000,15.7752,15.8039,15.3874,15.3874,5220.261838642,0
+OVLY.US,D,20171026,000000,15.3874,15.7563,15.3874,15.7563,831.89415045,0
+OVLY.US,D,20171101,000000,15.4816,15.6125,15.4816,15.6125,1161.626740992,0
+OVLY.US,D,20171106,000000,15.6175,15.6373,15.433,15.6373,21628.239555154,0
+OVLY.US,D,20171107,000000,15.4816,15.4816,15.4816,15.4816,342.84122564,0
+OVLY.US,D,20171108,000000,15.5253,15.5253,15.5253,15.5253,568.713091944,0
+OVLY.US,D,20171109,000000,15.4816,15.7672,15.4816,15.4816,6243.743732832,0
+OVLY.US,D,20171110,000000,15.8039,15.8039,15.4816,15.4906,4304.674094874,0
+OVLY.US,D,20171113,000000,15.433,15.6096,15.433,15.6096,740.133704764,0
+OVLY.US,D,20171114,000000,15.7107,16.0608,15.7107,16.0608,412.417827314,0
+OVLY.US,D,20171115,000000,16.0657,16.3573,15.7573,15.9884,12617.565460098,0
+OVLY.US,D,20171116,000000,16.0608,16.0608,15.9606,15.9884,1970.328690884,0
+OVLY.US,D,20171117,000000,15.9884,16.0608,15.9884,16.0608,875.253481928,0
+OVLY.US,D,20171120,000000,16.1996,16.3672,15.7196,16.3672,5293.8718665,0
+OVLY.US,D,20171121,000000,15.8952,16.395,15.8952,15.9051,2461.398328786,0
+OVLY.US,D,20171122,000000,16.1094,16.1094,16.0261,16.039,1007.348189454,0
+OVLY.US,D,20171124,000000,16.3573,16.3573,15.9279,16.2552,980.122562712,0
+OVLY.US,D,20171127,000000,16.5338,16.7738,16.4872,16.7738,10797.481894568,0
+OVLY.US,D,20171128,000000,16.5705,16.8105,16.5705,16.636,3119.855153324,0
+OVLY.US,D,20171129,000000,17.0892,17.0892,16.6261,17.0892,489.05292481,0
+OVLY.US,D,20171130,000000,16.8551,16.8551,16.8551,16.8551,334.774373272,0
+OVLY.US,D,20171201,000000,16.7738,17.0981,16.7738,17.0981,7255.12534847,0
+OVLY.US,D,20171204,000000,17.0981,17.1249,17.0981,17.0981,2731.637883114,0
+OVLY.US,D,20171205,000000,17.4105,17.4105,16.8204,17.3748,1384.473537658,0
+OVLY.US,D,20171206,000000,17.5493,17.5493,16.6261,17.3282,25886.529248912,0
+OVLY.US,D,20171207,000000,17.1308,17.1308,17.0287,17.0287,923.654596136,0
+OVLY.US,D,20171211,000000,16.7877,17.5493,16.7877,17.4393,2388.796657474,0
+OVLY.US,D,20171212,000000,17.1606,17.1606,17.1606,17.1606,635.26462398,0
+OVLY.US,D,20171214,000000,16.9504,17.0049,16.9504,16.987,991.214484718,0
+OVLY.US,D,20171215,000000,17.0694,17.7913,17.0594,17.7913,10092.640668914,0
+OVLY.US,D,20171218,000000,17.8003,19.1202,17.8003,18.4379,35013.164346758,0
+OVLY.US,D,20171219,000000,18.6333,18.8991,18.3913,18.4012,3218.674094832,0
+OVLY.US,D,20171220,000000,18.5758,18.5758,18.4102,18.4835,3208.590529372,0
+OVLY.US,D,20171221,000000,18.6224,18.6224,16.8472,17.7437,1425.816156044,0
+OVLY.US,D,20171222,000000,18.6224,18.6224,17.7526,18.067,1960.245125424,0
+OVLY.US,D,20171226,000000,18.2991,18.2991,17.7437,18.0402,9933.320334646,0
+OVLY.US,D,20171227,000000,18.2535,18.2892,17.8826,17.9193,30780.08356665,0
+OVLY.US,D,20171228,000000,17.9292,17.9738,17.7626,17.948,11260.317549182,0
+OVLY.US,D,20171229,000000,17.8042,18.0581,17.8042,18.0581,639.298050164,0
+OVLY.US,D,20180102,000000,18.2535,18.9734,18.2237,18.6135,7699.810585256,0
+OVLY.US,D,20180103,000000,18.4925,19.3701,17.4155,19.3434,11482.155989302,0
+OVLY.US,D,20180104,000000,19.1232,19.1817,18.4459,18.79,9865.760446064,0
+OVLY.US,D,20180105,000000,18.8822,19.3701,18.8822,19.3434,4138.295264784,0
+OVLY.US,D,20180108,000000,19.2501,20.3232,19.2501,20.3232,5371.515320542,0
+OVLY.US,D,20180109,000000,20.3311,21.4874,19.2452,21.4785,11095.955432184,0
+OVLY.US,D,20180110,000000,21.4398,22.0785,21.3942,21.8861,41667.309193812,0
+OVLY.US,D,20180111,000000,21.9962,21.9962,18.2535,20.6752,18667.704736098,0
+OVLY.US,D,20180112,000000,20.7764,21.4438,20.7655,20.7843,4178.629526624,0
+OVLY.US,D,20180116,000000,20.9688,21.0263,20.7565,21.0263,12441.103064548,0
+OVLY.US,D,20180117,000000,21.0263,21.0263,19.8779,20.5156,2436.189415136,0
+OVLY.US,D,20180118,000000,20.5156,20.9499,20.4342,20.5156,9418.05013964,0
+OVLY.US,D,20180119,000000,20.7109,20.7109,18.8058,19.1668,12993.682451756,0
+OVLY.US,D,20180122,000000,19.268,19.7777,19.1767,19.1946,7038.32869108,0
+OVLY.US,D,20180123,000000,19.4078,20.1942,19.4078,19.4981,6272.986072666,0
+OVLY.US,D,20180124,000000,19.4911,19.859,19.4911,19.5268,1557.91086357,0
+OVLY.US,D,20180125,000000,19.8779,19.8779,19.8779,19.8779,1983.437325982,0
+OVLY.US,D,20180126,000000,20.1675,20.1675,20.0762,20.0842,1159.6100279,0
+OVLY.US,D,20180129,000000,19.6458,19.6458,18.8465,19.2551,8485.32033459,0
+OVLY.US,D,20180130,000000,18.9496,18.9675,18.2882,18.7999,7516.289693884,0
+OVLY.US,D,20180131,000000,19.0607,19.2928,18.9675,19.1718,3691.593314906,0
+OVLY.US,D,20180201,000000,18.2227,19.8343,18.2227,19.8243,7252.100278832,0
+OVLY.US,D,20180202,000000,19.5248,19.5248,19.5248,19.5248,1813.025069708,0
+OVLY.US,D,20180205,000000,19.0607,19.8422,18.792,18.9487,12841.42061331,0
+OVLY.US,D,20180206,000000,18.6055,19.8967,18.3735,19.8967,9745.76601709,0
+OVLY.US,D,20180207,000000,19.6161,20.1774,19.5248,20.1774,5935.186629756,0
+OVLY.US,D,20180208,000000,20.1774,20.1774,19.0607,20.1288,3847.888579536,0
+OVLY.US,D,20180209,000000,19.9453,20.4541,18.4468,19.6944,16789.1364909,0
+OVLY.US,D,20180212,000000,20.2696,20.3073,20.2696,20.2696,3632.100278692,0
+OVLY.US,D,20180213,000000,20.2785,20.2785,20.223,20.2696,1678.91364909,0
+OVLY.US,D,20180214,000000,20.6881,20.6881,20.4005,20.4005,2069.147632392,0
+OVLY.US,D,20180215,000000,19.9116,19.988,19.5883,19.988,4270.38997231,0
+OVLY.US,D,20180216,000000,19.988,20.4094,19.9136,20.4094,3272.11699177,0
+OVLY.US,D,20180220,000000,20.0782,20.4094,20.0782,20.4094,1603.28690814,0
+OVLY.US,D,20180221,000000,20.2052,20.6881,20.2052,20.6881,3249.933147758,0
+OVLY.US,D,20180222,000000,20.223,20.6881,20.223,20.6881,3427.403899854,0
+OVLY.US,D,20180223,000000,20.6881,20.6881,19.6885,20.6881,1646.646239618,0
+OVLY.US,D,20180226,000000,20.6881,20.6881,20.5959,20.5959,1737.398328758,0
+OVLY.US,D,20180227,000000,20.7803,20.7803,20.2498,20.4541,3254.974930488,0
+OVLY.US,D,20180228,000000,20.4541,20.4541,19.859,19.9166,4129.22005587,0
+OVLY.US,D,20180301,000000,20.3618,20.3618,20.3618,20.3618,1260.4456825,0
+OVLY.US,D,20180302,000000,20.3529,20.3529,20.109,20.2319,2338.378830174,0
+OVLY.US,D,20180305,000000,19.869,20.3618,19.0439,20.3618,4864.311977904,0
+OVLY.US,D,20180306,000000,20.3618,20.3618,19.748,19.748,3202.540390096,0
+OVLY.US,D,20180307,000000,19.748,20.3618,19.748,19.7767,2610.635097594,0
+OVLY.US,D,20180308,000000,19.5248,19.9453,19.3761,19.4782,42126.111422242,0
+OVLY.US,D,20180309,000000,19.506,19.9751,19.4435,19.631,19642.78551608,0
+OVLY.US,D,20180312,000000,19.8293,20.0842,19.3761,19.4346,4436.7688024,0
+OVLY.US,D,20180313,000000,19.5248,20.0078,19.5248,19.5248,5913.002785744,0
+OVLY.US,D,20180314,000000,19.6647,20.5592,19.6647,20.0842,17158.194986736,0
+OVLY.US,D,20180315,000000,19.5923,20.5017,19.5923,20.5017,3165.231197894,0
+OVLY.US,D,20180316,000000,20.3807,20.5592,19.7767,20.5592,10534.300836062,0
+OVLY.US,D,20180319,000000,19.9453,20.4541,19.9453,20.3618,2974.6518107,0
+OVLY.US,D,20180320,000000,20.0842,20.3529,19.6647,20.0842,5964.42896959,0
+OVLY.US,D,20180321,000000,20.2696,20.2696,19.9245,20.2696,3485.888579522,0
+OVLY.US,D,20180322,000000,20.2696,20.4094,20.1774,20.4094,2599.543175588,0
+OVLY.US,D,20180323,000000,20.3172,20.4541,20.0376,20.4541,2966.584958332,0
+OVLY.US,D,20180326,000000,20.5959,20.7803,19.0607,20.7803,7888.373259358,0
+OVLY.US,D,20180327,000000,20.9122,20.9658,19.7252,20.9658,12136.579387656,0
+OVLY.US,D,20180328,000000,20.1288,20.9212,20.1288,20.827,12451.186630008,0
+OVLY.US,D,20180329,000000,21.0967,21.0967,18.8753,20.7347,16369.660167764,0
+OVLY.US,D,20180402,000000,20.2696,21.0927,20.2399,20.6504,5683.097493256,0
+OVLY.US,D,20180403,000000,20.9212,20.9212,19.9503,19.9552,12665.966574306,0
+OVLY.US,D,20180404,000000,19.8045,20.4541,19.8045,20.4541,4398.451253652,0
+OVLY.US,D,20180405,000000,20.3708,20.3708,20.3331,20.3331,1879.576601744,0
+OVLY.US,D,20180406,000000,20.1873,20.1873,19.9711,20.1873,4825.994429156,0
+OVLY.US,D,20180409,000000,20.4461,20.459,19.9979,20.459,3163.214484802,0
+OVLY.US,D,20180410,000000,20.223,20.8091,20.223,20.6554,15257.442897526,0
+OVLY.US,D,20180411,000000,20.8736,20.8736,20.3172,20.8736,4109.05292495,0
+OVLY.US,D,20180412,000000,20.4928,20.4928,20.2498,20.3906,5884.768802456,0
+OVLY.US,D,20180413,000000,20.3618,20.6792,20.3618,20.4541,4568.863509926,0
+OVLY.US,D,20180416,000000,20.7903,20.827,20.4094,20.6405,6572.467966828,0
+OVLY.US,D,20180417,000000,20.4541,20.4541,19.988,20.1288,8922.947075554,0
+OVLY.US,D,20180418,000000,19.9979,20.6405,19.9979,20.1486,4779.61002804,0
+OVLY.US,D,20180419,000000,20.0177,20.0177,19.0706,19.3572,10097.682451644,0
+OVLY.US,D,20180420,000000,19.3949,20.3618,19.1629,19.4346,10963.860724658,0
+OVLY.US,D,20180423,000000,20.0177,20.4541,19.4782,19.4782,4509.370473712,0
+OVLY.US,D,20180424,000000,19.4346,19.7629,19.1718,19.6161,3211.61559901,0
+OVLY.US,D,20180425,000000,19.4693,19.5685,19.1529,19.385,1903.777158848,0
+OVLY.US,D,20180426,000000,19.2472,19.5248,19.2472,19.2472,808.701949892,0
+OVLY.US,D,20180427,000000,19.1629,19.4782,19.1529,19.1529,1243.303621218,0
+OVLY.US,D,20180430,000000,19.5447,19.8521,19.4881,19.8521,1106.167130962,0
+OVLY.US,D,20180501,000000,19.5248,19.7767,18.9774,18.9774,3803.520891512,0
+OVLY.US,D,20180502,000000,19.1172,19.3037,18.8267,18.8366,4199.80501409,0
+OVLY.US,D,20180503,000000,19.0052,19.2372,18.7642,18.8564,14275.303621722,0
+OVLY.US,D,20180504,000000,18.8753,18.8753,18.7642,18.7741,3087.587743852,0
+OVLY.US,D,20180507,000000,18.8654,18.8852,18.4558,18.8177,10035.164345792,0
+OVLY.US,D,20180508,000000,18.8654,19.144,18.8654,19.144,3643.192200698,0
+OVLY.US,D,20180509,000000,19.032,19.0885,18.8654,18.9586,12559.08078043,0
+OVLY.US,D,20180510,000000,19.2005,19.4247,18.8654,18.8654,27559.392758726,0
+OVLY.US,D,20180511,000000,18.8654,19.5248,18.8654,19.0052,28283.392758754,0
+OVLY.US,D,20180514,000000,19.2521,19.506,18.7354,18.792,11624.334262288,0
+OVLY.US,D,20180515,000000,18.911,19.4048,18.8267,18.8267,2151.832869164,0
+OVLY.US,D,20180516,000000,18.793,19.4782,18.549,18.6978,14627.220056276,0
+OVLY.US,D,20180517,000000,18.9953,19.3215,18.5956,18.6521,7885.34818972,0
+OVLY.US,D,20180518,000000,18.8495,19.0369,18.5956,18.8078,10938.651811008,0
+OVLY.US,D,20180521,000000,18.5272,18.782,18.2802,18.6521,6209.459610268,0
+OVLY.US,D,20180522,000000,18.9734,19.2194,18.6611,19.2105,1052.724234024,0
+OVLY.US,D,20180523,000000,19.0607,19.0885,18.6521,19.0885,4681.799443078,0
+OVLY.US,D,20180524,000000,18.7711,19.0419,18.5956,18.5956,9931.303621554,0
+OVLY.US,D,20180525,000000,18.6055,19.0518,18.2713,18.8852,2848.60724245,0
+OVLY.US,D,20180529,000000,18.5768,18.911,18.2713,18.2981,2395.855153296,0
+OVLY.US,D,20180530,000000,18.4468,19.0141,18.309,18.4379,4095.944289852,0
+OVLY.US,D,20180531,000000,18.5867,18.903,18.2713,18.4379,14838.974930936,0
+OVLY.US,D,20180601,000000,18.549,19.8144,18.549,19.7946,12272.707521366,0
+OVLY.US,D,20180604,000000,19.7123,20.3618,19.7123,20.0842,9037.899721798,0
+OVLY.US,D,20180605,000000,20.1288,20.3618,19.7857,20.3618,9142.768802582,0
+OVLY.US,D,20180606,000000,20.1576,20.8736,20.1576,20.817,12802.094708016,0
+OVLY.US,D,20180607,000000,20.8736,20.9212,20.34,20.7347,10149.10863549,0
+OVLY.US,D,20180608,000000,20.7803,20.827,19.9066,20.464,10171.292479502,0
+OVLY.US,D,20180611,000000,20.7714,20.827,20.0921,20.817,15523.64902567,0
+OVLY.US,D,20180612,000000,20.7992,20.8646,20.5959,20.5959,10581.693593724,0
+OVLY.US,D,20180613,000000,20.5493,20.9122,20.2399,20.8736,8016.4345407,0
+OVLY.US,D,20180614,000000,20.7347,20.9212,19.9265,20.7803,26095.259053934,0
+OVLY.US,D,20180615,000000,20.464,20.7942,19.9066,20.0475,19314.061282084,0
+OVLY.US,D,20180618,000000,20.343,20.5959,19.9066,19.9066,12449.169916916,0
+OVLY.US,D,20180619,000000,19.8967,20.5493,19.7519,19.8144,16154.880223466,0
+OVLY.US,D,20180620,000000,19.979,20.8557,19.9106,20.6405,24668.434541344,0
+OVLY.US,D,20180621,000000,20.7437,20.8736,19.8868,20.2885,31935.660168366,0
+OVLY.US,D,20180622,000000,20.5394,21.7572,19.8868,21.664,790050.37886064,0
+OVLY.US,D,20180625,000000,21.3387,21.3387,19.5348,20.6405,43963.337049054,0
+OVLY.US,D,20180626,000000,20.6504,21.8018,20.6504,21.1612,32358.16156114,0
+OVLY.US,D,20180627,000000,21.5023,21.5618,21.0233,21.0233,13811.459610562,0
+OVLY.US,D,20180628,000000,20.8557,21.4299,20.6931,21.3387,18489.225627456,0
+OVLY.US,D,20180629,000000,21.2822,21.3387,21.2564,21.2643,7900.47353791,0
+OVLY.US,D,20180702,000000,21.0878,21.0878,20.2885,20.6217,10391.11420653,0
+OVLY.US,D,20180703,000000,20.7248,20.7248,19.8779,20.0574,6334.495821972,0
+OVLY.US,D,20180705,000000,20.1288,20.2498,20.0078,20.2498,11955.075209376,0
+OVLY.US,D,20180706,000000,20.1189,21.4031,20.1189,20.7347,10730.930362532,0
+OVLY.US,D,20180709,000000,20.706,20.7347,20.4541,20.5493,14230.935933698,0
+OVLY.US,D,20180710,000000,20.7248,20.7248,20.6306,20.6306,2693.320334366,0
+OVLY.US,D,20180711,000000,20.0802,20.7347,20.0078,20.2696,3583.699164484,0
+OVLY.US,D,20180712,000000,20.4184,20.4928,20.4184,20.4928,1740.423398396,0
+OVLY.US,D,20180713,000000,20.4461,21.0134,20.0376,20.6881,19464.306407438,0
+OVLY.US,D,20180716,000000,20.706,21.3288,20.706,21.2921,7370.077994714,0
+OVLY.US,D,20180717,000000,21.2921,21.2921,20.5959,20.9023,9198.228412612,0
+OVLY.US,D,20180718,000000,20.9023,21.1512,20.9023,20.9856,5108.334262036,0
+OVLY.US,D,20180719,000000,20.9212,21.7572,20.7109,21.301,10566.568245534,0
+OVLY.US,D,20180720,000000,21.2564,21.4785,20.8002,21.0134,11725.169916888,0
+OVLY.US,D,20180723,000000,20.464,21.2474,20.464,21.2474,2186.116991728,0
+OVLY.US,D,20180724,000000,21.2474,21.8504,21.0501,21.6471,25482.178273966,0
+OVLY.US,D,20180725,000000,21.6907,21.8018,21.0808,21.2643,8355.242340156,0
+OVLY.US,D,20180726,000000,21.421,21.8504,20.9479,21.3387,10438.506964192,0
+OVLY.US,D,20180727,000000,21.4607,23.9856,20.4699,20.7119,10593.793872276,0
+OVLY.US,D,20180730,000000,20.5721,20.945,19.9652,20.2726,18078.824513234,0
+OVLY.US,D,20180731,000000,20.3658,20.5443,20.0594,20.5066,11273.42618428,0
+OVLY.US,D,20180801,000000,20.5146,20.5632,20.2627,20.5245,5329.16434561,0
+OVLY.US,D,20180802,000000,20.4789,20.8617,20.1506,20.2627,18527.543176204,0
+OVLY.US,D,20180803,000000,20.1417,21.1255,19.9652,19.9652,9536.027855522,0
+OVLY.US,D,20180806,000000,20.5245,21.1602,19.8977,20.1804,7796.612813672,0
+OVLY.US,D,20180807,000000,20.1992,20.1992,19.6091,19.6696,7185.548746796,0
+OVLY.US,D,20180808,000000,19.7033,20.0385,18.6184,18.9734,12694.200557594,0
+OVLY.US,D,20180809,000000,18.9348,18.9348,18.6184,18.7007,9251.67130955,0
+OVLY.US,D,20180810,000000,18.6085,19.0766,18.6085,18.9834,11030.412256694,0
+OVLY.US,D,20180813,000000,18.8663,19.0012,18.7007,18.7771,3191.44846809,0
+OVLY.US,D,20180814,000000,18.664,19.5338,18.664,19.4415,5343.281337254,0
+OVLY.US,D,20180815,000000,19.3553,19.4772,19.1232,19.1232,2229.476323206,0
+OVLY.US,D,20180816,000000,19.15,19.1599,18.8515,19.0012,2236.534819028,0
+OVLY.US,D,20180817,000000,18.9834,19.2164,18.787,18.787,5260.596100482,0
+OVLY.US,D,20180820,000000,19.5953,19.5992,18.8703,19.3106,7662.501393054,0
+OVLY.US,D,20180821,000000,19.0667,19.3463,19.0667,19.1976,3468.74651824,0
+OVLY.US,D,20180822,000000,19.2164,19.748,19.0379,19.4772,11984.31754921,0
+OVLY.US,D,20180823,000000,19.5149,19.9572,19.4772,19.869,4332.908078162,0
+OVLY.US,D,20180824,000000,20.3014,20.7496,20.1506,20.4035,4731.208913832,0
+OVLY.US,D,20180827,000000,20.5542,20.5542,19.6359,19.6944,9930.295265008,0
+OVLY.US,D,20180828,000000,19.9176,19.9176,19.0072,19.7033,6576.501393012,0
+OVLY.US,D,20180829,000000,19.7381,20.108,19.4227,19.6359,7867.197771892,0
+OVLY.US,D,20180830,000000,19.6458,19.6647,19.2263,19.3741,2451.314763326,0
+OVLY.US,D,20180831,000000,19.4872,19.6091,19.3007,19.6091,1949.153203418,0
+OVLY.US,D,20180904,000000,19.6161,19.6359,19.5526,19.5526,1555.894150478,0
+OVLY.US,D,20180905,000000,19.271,19.5526,18.8991,19.1232,5492.518106062,0
+OVLY.US,D,20180906,000000,19.2442,19.2442,18.9179,18.9536,1929.994429044,0
+OVLY.US,D,20180907,000000,18.9536,18.9536,18.1027,18.5341,4086.869080938,0
+OVLY.US,D,20180910,000000,17.7765,19.031,17.7765,18.6085,11141.331476754,0
+OVLY.US,D,20180911,000000,18.2346,18.5421,18.0016,18.0184,6779.181058758,0
+OVLY.US,D,20180912,000000,18.186,18.2346,18.1176,18.2247,6144.924791324,0
+OVLY.US,D,20180913,000000,17.9629,18.2346,17.9629,18.0095,3329.593314892,0
+OVLY.US,D,20180914,000000,18.0016,18.0016,17.5791,17.5791,21073.643454854,0
+OVLY.US,D,20180917,000000,17.8528,17.8528,17.4393,17.5236,4386.3509751,0
+OVLY.US,D,20180918,000000,17.4393,18.0184,17.4393,17.7655,34193.37047486,0
+OVLY.US,D,20180919,000000,17.6267,18.2346,17.5513,17.5513,18394.440112132,0
+OVLY.US,D,20180920,000000,17.7566,18.2346,17.6416,18.0184,14689.738162128,0
+OVLY.US,D,20180921,000000,17.953,18.4865,17.4869,18.4865,48168.183845874,0
+OVLY.US,D,20180924,000000,18.2346,18.4488,18.075,18.2346,5706.289693814,0
+OVLY.US,D,20180925,000000,18.2634,18.6928,17.8697,18.4964,5384.62395564,0
+OVLY.US,D,20180926,000000,18.4578,19.0478,18.0502,18.8614,9563.253482264,0
+OVLY.US,D,20180927,000000,18.6184,18.9844,18.1414,18.2723,15762.629527072,0
+OVLY.US,D,20180928,000000,18.0849,18.4677,18.0849,18.3745,2524.924791184,0
+OVLY.US,D,20181001,000000,17.5355,18.5381,17.4581,18.1315,11949.0250701,0
+OVLY.US,D,20181002,000000,19.6359,19.6359,17.5146,18.4578,14357.988858494,0
+OVLY.US,D,20181003,000000,18.3933,19.15,17.9302,18.9447,11406.529248352,0
+OVLY.US,D,20181004,000000,18.8128,18.8862,18.4677,18.4677,6901.192200824,0
+OVLY.US,D,20181005,000000,18.6085,18.6085,18.0016,18.0016,2431.147632406,0
+OVLY.US,D,20181008,000000,18.0938,18.674,17.8459,18.431,10402.206128536,0
+OVLY.US,D,20181009,000000,18.4964,18.6928,18.2445,18.3368,10345.73816196,0
+OVLY.US,D,20181010,000000,18.7007,18.7007,17.8498,18.0016,5490.50139297,0
+OVLY.US,D,20181011,000000,18.1295,18.6551,17.6386,17.9074,5151.693593514,0
+OVLY.US,D,20181012,000000,17.5791,18.3616,17.5295,17.5325,11939.949861186,0
+OVLY.US,D,20181015,000000,17.6743,17.953,17.6515,17.7755,3977.96657397,0
+OVLY.US,D,20181016,000000,18.1156,18.2346,17.9074,18.2346,5639.738161778,0
+OVLY.US,D,20181017,000000,17.8141,18.2098,17.6416,17.8141,4306.690807966,0
+OVLY.US,D,20181018,000000,17.8231,18.0016,17.7477,18.0016,3932.5905294,0
+OVLY.US,D,20181019,000000,17.4393,18.2247,17.4393,17.5513,4215.938718826,0
+OVLY.US,D,20181022,000000,17.6267,18.1692,17.6267,17.8231,1601.270195048,0
+OVLY.US,D,20181023,000000,17.5989,18.1692,17.5989,17.7209,2511.816156086,0
+OVLY.US,D,20181024,000000,17.7655,17.953,17.5325,17.6356,6321.387186874,0
+OVLY.US,D,20181025,000000,17.7655,17.953,17.4393,17.6178,9177.052925146,0
+OVLY.US,D,20181026,000000,17.4958,17.8112,16.8125,16.8125,6603.727019754,0
+OVLY.US,D,20181029,000000,17.0654,17.346,16.7927,17.0654,6267.944289936,0
+OVLY.US,D,20181030,000000,17.3123,17.7566,16.9722,17.7566,3993.09192216,0
+OVLY.US,D,20181031,000000,17.5603,17.5603,16.7847,16.9722,11955.075209376,0
+OVLY.US,D,20181101,000000,16.9722,16.9722,16.4575,16.879,12850.495822224,0
+OVLY.US,D,20181102,000000,16.8423,17.0832,16.636,16.6905,11345.019499046,0
+OVLY.US,D,20181105,000000,16.6905,16.6905,16.2948,16.513,19579.259053682,0
+OVLY.US,D,20181106,000000,16.8423,16.8819,16.1391,16.1391,8518.596100608,0
+OVLY.US,D,20181107,000000,16.158,16.1679,16.1302,16.158,5481.426184056,0
+OVLY.US,D,20181108,000000,16.392,16.6449,15.9904,16.0181,5768.807799666,0
+OVLY.US,D,20181109,000000,15.8962,16.0281,15.8962,15.8962,3883.181058646,0
+OVLY.US,D,20181112,000000,16.037,16.4763,15.8962,16.4763,6682.378830342,0
+OVLY.US,D,20181113,000000,15.68,17.0654,15.672,16.2522,6595.660167386,0
+OVLY.US,D,20181114,000000,15.9755,16.1124,15.9755,16.0925,2280.902507052,0
+OVLY.US,D,20181115,000000,15.9904,17.2895,15.9428,16.0826,5585.286908294,0
+OVLY.US,D,20181116,000000,16.0826,16.3186,15.8962,15.8962,6701.537604716,0
+OVLY.US,D,20181119,000000,16.2234,16.6261,16.0043,16.0092,3328.584958346,0
+OVLY.US,D,20181120,000000,15.9904,17.2984,15.9428,15.9428,4687.849582354,0
+OVLY.US,D,20181121,000000,16.4386,17.2806,16.4386,17.2806,1923.944289768,0
+OVLY.US,D,20181123,000000,17.2806,17.2806,16.28,17.0198,3296.317548874,0
+OVLY.US,D,20181126,000000,17.2984,17.5146,16.513,17.2806,10139.02507003,0
+OVLY.US,D,20181127,000000,17.4353,17.4353,16.6449,16.6449,3194.473537728,0
+OVLY.US,D,20181128,000000,16.5606,18.2346,16.5606,17.8498,10723.87186671,0
+OVLY.US,D,20181129,000000,17.3927,18.1414,17.3927,18.1414,18185.71030711,0
+OVLY.US,D,20181130,000000,18.431,18.4677,17.5146,17.5146,12772.852368182,0
+OVLY.US,D,20181203,000000,18.0016,18.0016,17.5325,17.8796,2858.69080791,0
+OVLY.US,D,20181204,000000,17.6723,17.9321,17.4869,17.5513,5863.59331499,0
+OVLY.US,D,20181206,000000,17.5236,18.4677,17.1874,17.356,6378.863509996,0
+OVLY.US,D,20181207,000000,17.111,18.0016,17.111,17.1308,6898.167131186,0
+OVLY.US,D,20181210,000000,17.1308,17.7953,17.0803,17.4869,4127.203342778,0
+OVLY.US,D,20181211,000000,17.4581,17.8141,16.7381,17.1021,5313.030640874,0
+OVLY.US,D,20181212,000000,17.0257,17.1775,16.748,17.1576,2626.76880233,0
+OVLY.US,D,20181213,000000,16.7143,16.7847,15.7107,15.8595,16345.45961066,0
+OVLY.US,D,20181214,000000,15.8496,16.6657,15.7841,15.7841,11608.200557552,0
+OVLY.US,D,20181217,000000,15.8962,16.1917,15.3239,16.1302,11637.442897386,0
+OVLY.US,D,20181218,000000,16.0737,17.1675,16.0737,16.4763,3170.272980624,0
+OVLY.US,D,20181219,000000,16.5973,17.0753,16.2234,16.2234,4378.284122732,0
+OVLY.US,D,20181220,000000,16.2899,17.0099,16.1857,16.2988,10303.387187028,0
+OVLY.US,D,20181221,000000,16.2601,17.1021,16.2522,17.0852,27843.749304698,0
+OVLY.US,D,20181224,000000,16.7004,17.111,16.392,16.392,18041.515321032,0
+OVLY.US,D,20181226,000000,16.6717,17.111,16.392,16.748,8515.57103097,0
+OVLY.US,D,20181227,000000,16.5785,17.4393,16.392,17.3272,8112.22841257,0
+OVLY.US,D,20181228,000000,17.356,17.6178,16.6826,16.8879,9148.818941858,0
+OVLY.US,D,20181231,000000,17.111,17.589,16.8373,17.111,7770.395543476,0
+OVLY.US,D,20190102,000000,17.2528,17.6267,17.2141,17.5414,10856.974930782,0
+OVLY.US,D,20190103,000000,17.4958,17.5841,16.8423,16.8423,2737.68802239,0
+OVLY.US,D,20190104,000000,17.3361,17.8875,16.2095,17.8875,5908.96935956,0
+OVLY.US,D,20190107,000000,17.8974,17.9074,17.1308,17.1308,4324.841225794,0
+OVLY.US,D,20190108,000000,17.4492,17.7953,17.3748,17.7953,2974.6518107,0
+OVLY.US,D,20190109,000000,17.8875,17.9074,17.8875,17.9074,2261.743732678,0
+OVLY.US,D,20190110,000000,17.9074,17.9074,17.8598,17.9074,4780.618384586,0
+OVLY.US,D,20190111,000000,17.6634,17.6634,17.6634,17.6634,1607.320334324,0
+OVLY.US,D,20190114,000000,17.3272,17.8697,17.0852,17.0852,4060.651810742,0
+OVLY.US,D,20190115,000000,17.0356,17.2062,16.7758,17.0555,12945.281337548,0
+OVLY.US,D,20190116,000000,17.0654,17.5712,16.9018,17.0555,23703.437326822,0
+OVLY.US,D,20190117,000000,16.8323,17.0198,16.7262,16.9811,6507.933147884,0
+OVLY.US,D,20190118,000000,16.8423,16.9811,16.6548,16.6548,9524.935933516,0
+OVLY.US,D,20190122,000000,16.4109,16.4575,16.0925,16.4575,2781.047353868,0
+OVLY.US,D,20190123,000000,16.6806,16.8323,16.6647,16.8323,12101.286908546,0
+OVLY.US,D,20190124,000000,16.7887,16.8323,16.6449,16.7927,4205.855153366,0
+OVLY.US,D,20190125,000000,17.0118,17.0118,16.4456,16.9642,2986.752089252,0
+OVLY.US,D,20190128,000000,16.6995,16.8601,16.4456,16.5854,3011.961002902,0
+OVLY.US,D,20190129,000000,16.5854,16.8651,16.5854,16.6895,3932.5905294,0
+OVLY.US,D,20190130,000000,16.8601,16.8601,16.8323,16.8323,3296.317548874,0
+OVLY.US,D,20190131,000000,16.8423,16.9642,16.635,16.635,3734.952646384,0
+OVLY.US,D,20190201,000000,16.7381,16.9345,16.7282,16.7381,2186.116991728,0
+OVLY.US,D,20190204,000000,16.9642,17.114,16.5676,16.5676,8597.247911196,0
+OVLY.US,D,20190205,000000,16.7669,16.9642,16.7669,16.9642,1632.529247974,0
+OVLY.US,D,20190206,000000,16.9642,16.9642,16.6578,16.7758,1283.637883058,0
+OVLY.US,D,20190207,000000,16.8799,16.9543,16.5586,16.6439,2080.239554398,0
+OVLY.US,D,20190208,000000,16.5586,16.9642,16.5497,16.5497,8476.245125676,0
+OVLY.US,D,20190211,000000,16.757,16.9444,16.5586,16.9444,3054.311977834,0
+OVLY.US,D,20190212,000000,16.6052,16.8026,16.6052,16.8026,1646.646239618,0
+OVLY.US,D,20190213,000000,16.6052,16.9444,16.4922,16.6796,11155.448468398,0
+OVLY.US,D,20190214,000000,16.6707,16.8502,16.5408,16.5408,4446.85236786,0
+OVLY.US,D,20190215,000000,16.6439,16.9444,16.4357,16.8323,6407.097493284,0
+OVLY.US,D,20190219,000000,16.867,16.9444,16.635,16.9345,3666.384401256,0
+OVLY.US,D,20190220,000000,16.8799,16.9444,16.4297,16.7847,3857.972144996,0
+OVLY.US,D,20190221,000000,16.9345,16.9345,16.7183,16.7183,1352.206128186,0
+OVLY.US,D,20190222,000000,16.9444,16.9444,16.8125,16.9156,6429.281337296,0
+OVLY.US,D,20190225,000000,16.9176,16.9642,16.8224,16.8224,4737.259053108,0
+OVLY.US,D,20190226,000000,16.8423,16.9642,16.8224,16.8224,2442.239554412,0
+OVLY.US,D,20190228,000000,16.8889,16.9642,16.8224,16.8224,3925.532033578,0
+OVLY.US,D,20190301,000000,17.0575,17.0575,16.5279,16.9642,11383.337047794,0
+OVLY.US,D,20190304,000000,17.0118,17.1527,17.0019,17.0823,11955.075209376,0
+OVLY.US,D,20190305,000000,17.0575,17.0575,16.7282,16.9156,5164.802228612,0
+OVLY.US,D,20190306,000000,16.8125,16.9642,16.7282,16.7381,8277.598886114,0
+OVLY.US,D,20190307,000000,16.5765,16.9543,16.5765,16.8026,4975.231197964,0
+OVLY.US,D,20190308,000000,16.8026,16.9642,16.5854,16.748,11729.203343072,0
+OVLY.US,D,20190311,000000,16.757,16.9642,16.757,16.9642,10851.933148052,0
+OVLY.US,D,20190312,000000,16.8373,17.1239,16.635,16.7758,8345.158774696,0
+OVLY.US,D,20190313,000000,16.9444,16.9444,16.5953,16.7381,14595.96100335,0
+OVLY.US,D,20190314,000000,16.6637,16.7847,16.398,16.5309,13622.89693646,0
+OVLY.US,D,20190315,000000,16.389,16.9256,16.2284,16.5586,36065.888580782,0
+OVLY.US,D,20190318,000000,16.6439,16.9831,16.5209,16.9831,38173.353761922,0
+OVLY.US,D,20190319,000000,16.8799,17.2003,16.6251,17.1338,31383.080781158,0
+OVLY.US,D,20190320,000000,17.1427,17.6604,16.7183,16.8026,7320.66852396,0
+OVLY.US,D,20190321,000000,16.9831,17.6535,16.9444,17.2925,16486.6295271,0
+OVLY.US,D,20190322,000000,17.2003,17.5791,16.7669,17.228,12262.623955906,0
+OVLY.US,D,20190325,000000,16.87,17.5464,16.7709,16.993,11894.573816616,0
+OVLY.US,D,20190326,000000,17.237,17.237,17.237,17.237,2134.690807882,0
+OVLY.US,D,20190327,000000,16.9642,17.7288,16.9642,17.0118,13766.083565992,0
+OVLY.US,D,20190328,000000,17.0773,17.4442,16.993,17.4155,14762.33983344,0
+OVLY.US,D,20190329,000000,17.3966,17.3966,16.398,16.6251,13575.504178798,0
+OVLY.US,D,20190401,000000,16.8978,18.2654,16.7094,18.1136,30347.498608416,0
+OVLY.US,D,20190402,000000,18.0938,18.1136,17.5107,18.0938,13171.153203852,0
+OVLY.US,D,20190403,000000,18.0016,18.0482,17.2727,17.9064,8146.512535134,0
+OVLY.US,D,20190404,000000,17.4829,18.1136,17.2151,17.953,15327.0194992,0
+OVLY.US,D,20190405,000000,17.6693,18.2366,17.6693,18.1801,11514.423398774,0
+OVLY.US,D,20190408,000000,17.8786,18.2802,17.4442,17.9718,9869.793872248,0
+OVLY.US,D,20190409,000000,17.3351,18.2832,17.3351,18.0095,13833.643454574,0
+OVLY.US,D,20190410,000000,18.311,18.3774,17.9718,18.2822,8257.431755194,0
+OVLY.US,D,20190411,000000,18.2654,18.3774,17.7457,18.1424,6715.65459636,0
+OVLY.US,D,20190412,000000,17.953,18.6978,17.8488,18.6511,11730.211699618,0
+OVLY.US,D,20190415,000000,18.5381,18.7067,18.311,18.7067,7217.816156268,0
+OVLY.US,D,20190416,000000,18.7067,18.793,18.3199,18.5292,8669.849582508,0
+OVLY.US,D,20190417,000000,18.6611,18.7543,18.4508,18.6611,5752.67409493,0
+OVLY.US,D,20190418,000000,18.5093,18.7543,18.5093,18.7543,3254.974930488,0
+OVLY.US,D,20190422,000000,17.6991,18.3774,17.6991,17.9153,4858.261838628,0
+OVLY.US,D,20190423,000000,18.1612,18.1612,17.4829,17.953,3696.635097636,0
+OVLY.US,D,20190424,000000,17.3698,17.3698,16.4634,16.757,2401.905292572,0
+OVLY.US,D,20190425,000000,17.0872,18.425,17.0872,17.7636,13664.239554846,0
+OVLY.US,D,20190429,000000,17.5662,17.8964,17.5662,17.8964,1808.991643524,0
+OVLY.US,D,20190430,000000,17.4343,18.066,17.4333,18.066,13938.512535358,0
+OVLY.US,D,20190501,000000,17.596,18.1801,17.586,17.586,6907.2423401,0
+OVLY.US,D,20190502,000000,17.6604,18.2366,17.6604,17.9341,6124.757660404,0
+OVLY.US,D,20190503,000000,18.2723,18.2872,18.1235,18.2723,4742.300835838,0
+OVLY.US,D,20190506,000000,18.2921,18.2921,17.6237,17.7834,3263.041782856,0
+OVLY.US,D,20190507,000000,17.9064,18.2654,17.8221,18.0184,3377.9944291,0
+OVLY.US,D,20190508,000000,18.2554,18.2554,18.0095,18.0095,2812.306406794,0
+OVLY.US,D,20190509,000000,18.0849,18.0849,17.9917,18.0016,1917.894150492,0
+OVLY.US,D,20190510,000000,17.9153,18.4389,17.4611,18.2465,24288.284123502,0
+OVLY.US,D,20190513,000000,17.7189,18.3913,17.4879,17.831,9776.01671347,0
+OVLY.US,D,20190514,000000,17.5761,18.3447,17.5761,17.944,9168.986072778,0
+OVLY.US,D,20190515,000000,17.6892,18.2554,17.3877,18.2554,1631.520891428,0
+OVLY.US,D,20190516,000000,17.8221,17.8221,17.8221,17.8221,791.55988861,0
+OVLY.US,D,20190517,000000,17.6604,18.2822,17.4541,17.6793,2394.84679675,0
+OVLY.US,D,20190520,000000,17.6793,18.2554,17.4016,18.2554,5316.055710512,0
+OVLY.US,D,20190521,000000,18.311,18.311,17.714,18.2465,3835.788300984,0
+OVLY.US,D,20190522,000000,17.6128,18.3199,17.6059,18.188,4428.701950032,0
+OVLY.US,D,20190523,000000,18.0938,18.0938,17.5384,17.6991,2472.490250792,0
+OVLY.US,D,20190524,000000,17.6991,18.1979,17.6991,17.9064,3771.25348204,0
+OVLY.US,D,20190528,000000,17.8687,17.8964,17.5761,17.5761,2162.92479117,0
+OVLY.US,D,20190529,000000,17.6237,18.0849,17.596,17.6327,5042.791086546,0
+OVLY.US,D,20190530,000000,17.6327,18.2822,17.6237,18.2822,5325.130919426,0
+OVLY.US,D,20190531,000000,17.8786,17.8786,17.7288,17.7288,1988.479108712,0
+OVLY.US,D,20190603,000000,17.6693,18.3298,17.4016,18.3298,8869.504178616,0
+OVLY.US,D,20190604,000000,18.3298,18.3298,18.3298,18.3298,4104.01114222,0
+OVLY.US,D,20190605,000000,18.1424,18.3685,17.8022,18.1037,5021.61559908,0
+OVLY.US,D,20190606,000000,18.2723,18.6035,17.1021,18.3298,11141.331476754,0
+OVLY.US,D,20190607,000000,18.3298,18.3298,18.2654,18.2654,1598.24512541,0
+OVLY.US,D,20190610,000000,17.1338,18.3298,17.1338,18.3298,2146.791086434,0
+OVLY.US,D,20190611,000000,18.0016,18.3298,17.9252,18.3298,3715.79387201,0
+OVLY.US,D,20190612,000000,18.1235,18.3298,18.0759,18.3298,1500.434540448,0
+OVLY.US,D,20190613,000000,18.3298,18.3298,18.0938,18.0938,2720.545961108,0
+OVLY.US,D,20190614,000000,18.1969,18.1969,17.6793,17.6793,5719.398328912,0
+OVLY.US,D,20190617,000000,17.6693,18.3021,17.6327,17.9064,6817.498607506,0
+OVLY.US,D,20190618,000000,17.8221,18.2435,17.6693,17.9064,2381.738161652,0
+OVLY.US,D,20190619,000000,17.9064,17.9064,17.5791,17.9064,3315.476323248,0
+OVLY.US,D,20190620,000000,17.8122,17.9064,17.4948,17.9064,3396.144846928,0
+OVLY.US,D,20190621,000000,17.6416,18.2267,17.6237,18.1612,9096.384401466,0
+OVLY.US,D,20190624,000000,17.7596,18.2366,17.586,18.066,3824.696378978,0
+OVLY.US,D,20190625,000000,18.1424,18.1801,17.8588,18.1801,1754.54039004,0
+OVLY.US,D,20190626,000000,18.188,18.188,18.0055,18.0184,1883.610027928,0
+OVLY.US,D,20190627,000000,18.1136,18.2921,17.836,18.2921,6694.479108894,0
+OVLY.US,D,20190628,000000,18.3021,18.4716,18.3021,18.425,42645.415043432,0
+OVLY.US,D,20190701,000000,18.425,18.6511,18.19,18.2822,13960.69637937,0
+OVLY.US,D,20190702,000000,18.188,18.425,18.188,18.425,1203.977715924,0
+OVLY.US,D,20190703,000000,18.4052,18.425,18.4052,18.425,1461.108635154,0
+OVLY.US,D,20190705,000000,18.3774,18.3774,18.3774,18.3774,1353.214484732,0
+OVLY.US,D,20190708,000000,18.2574,18.2574,18.2366,18.2554,1310.8635098,0
+OVLY.US,D,20190709,000000,17.9341,18.425,17.9341,18.3864,1783.782729874,0
+OVLY.US,D,20190710,000000,18.0283,18.2465,18.0283,18.1037,2678.194986176,0
+OVLY.US,D,20190711,000000,18.425,18.425,18.3348,18.425,2662.06128144,0
+OVLY.US,D,20190712,000000,18.425,18.43,18.2069,18.2069,6838.674094972,0
+OVLY.US,D,20190715,000000,18.425,18.425,18.425,18.425,716.941504206,0
+OVLY.US,D,20190716,000000,18.3864,18.425,18.3864,18.425,1609.337047416,0
+OVLY.US,D,20190717,000000,18.2822,18.425,18.1325,18.425,4031.409470908,0
+OVLY.US,D,20190718,000000,18.4151,18.425,18.4151,18.425,5517.727019712,0
+OVLY.US,D,20190719,000000,18.2267,18.425,18.0849,18.0849,2520.891365,0
+OVLY.US,D,20190722,000000,17.953,18.425,17.953,18.425,5614.529248128,0
+OVLY.US,D,20190723,000000,18.2822,18.425,18.1087,18.425,5423.949860934,0
+OVLY.US,D,20190724,000000,18.2723,18.3685,18.1424,18.2069,9082.267409822,0
+OVLY.US,D,20190726,000000,18.2733,18.2733,18.1226,18.1226,4217.955431918,0
+OVLY.US,D,20190729,000000,18.0938,18.1315,17.952,17.952,4099.977716036,0
+OVLY.US,D,20190730,000000,18.0373,18.3507,17.8379,17.8379,5141.610028054,0
+OVLY.US,D,20190731,000000,17.7993,18.2733,17.7903,17.7903,12020.618384866,0
+OVLY.US,D,20190801,000000,17.9044,18.2733,17.5712,17.8092,5645.788301054,0
+OVLY.US,D,20190802,000000,17.9143,17.9143,17.6297,17.6297,2067.1309193,0
+OVLY.US,D,20190805,000000,17.5335,17.5335,16.9156,16.9256,3393.11977729,0
+OVLY.US,D,20190806,000000,17.8469,17.8855,17.3341,17.5712,2536.01671319,0
+OVLY.US,D,20190807,000000,17.468,17.9897,17.1626,17.1626,4172.579387348,0
+OVLY.US,D,20190808,000000,17.715,17.9232,17.3143,17.3143,5333.197771794,0
+OVLY.US,D,20190809,000000,17.0783,17.7993,17.0783,17.2955,11256.284122998,0
+OVLY.US,D,20190812,000000,17.4779,17.4779,17.2865,17.2865,2213.34261847,0
+OVLY.US,D,20190813,000000,17.5156,17.5612,17.1437,17.5612,1631.520891428,0
+OVLY.US,D,20190814,000000,17.6852,17.6852,17.116,17.1447,3977.96657397,0
+OVLY.US,D,20190815,000000,17.8756,17.8756,16.6697,17.1626,2320.228412346,0
+OVLY.US,D,20190816,000000,17.3143,17.4383,17.1447,17.4383,2459.381615694,0
+OVLY.US,D,20190819,000000,17.4869,17.5424,17.3817,17.5424,2592.484679766,0
+OVLY.US,D,20190820,000000,17.5156,17.5156,17.0882,17.3143,1579.086351036,0
+OVLY.US,D,20190821,000000,17.0981,17.2776,16.7917,17.0981,2915.158774486,0
+OVLY.US,D,20190822,000000,17.1358,17.1358,16.7173,16.7173,4003.17548762,0
+OVLY.US,D,20190823,000000,16.6975,16.6975,15.5203,15.674,3200.523677004,0
+OVLY.US,D,20190826,000000,15.6919,16.3276,15.5173,16.3276,6618.852367944,0
+OVLY.US,D,20190827,000000,15.9795,16.0251,15.8347,15.9864,5001.44846816,0
+OVLY.US,D,20190828,000000,15.7583,15.7712,15.3884,15.7296,8520.6128137,0
+OVLY.US,D,20190829,000000,15.7296,15.7296,15.2843,15.2843,2976.668523792,0
+OVLY.US,D,20190830,000000,15.3309,15.3309,15.1891,15.3309,4646.506963968,0
+OVLY.US,D,20190903,000000,15.1028,15.2178,14.8846,14.8846,2473.498607338,0
+OVLY.US,D,20190904,000000,14.8846,15.2079,14.8092,15.0661,2273.84401123,0
+OVLY.US,D,20190905,000000,15.1325,15.6542,14.8846,15.2268,4096.952646398,0
+OVLY.US,D,20190906,000000,15.2268,15.4549,15.1891,15.3696,9214.362117348,0
+OVLY.US,D,20190909,000000,15.3785,15.8347,15.3785,15.7682,5914.01114229,0
+OVLY.US,D,20190910,000000,15.5501,15.7117,15.5501,15.5788,3242.874651936,0
+OVLY.US,D,20190911,000000,15.6453,15.9864,15.6453,15.6641,12589.33147681,0
+OVLY.US,D,20190912,000000,15.0562,16.035,15.0562,15.921,9602.579387558,0
+OVLY.US,D,20190913,000000,15.921,16.1005,15.5977,15.5977,8422.802228738,0
+OVLY.US,D,20190916,000000,15.6641,16.0429,15.6641,15.9388,8630.523677214,0
+OVLY.US,D,20190917,000000,15.8535,15.9487,15.8069,15.8248,12240.440111894,0
+OVLY.US,D,20190918,000000,15.7772,15.8535,15.7296,15.7583,8693.041783066,0
+OVLY.US,D,20190919,000000,15.8714,16.6518,15.8248,15.9576,33474.412257562,0
+OVLY.US,D,20190920,000000,15.9299,16.0529,15.6443,16.0251,22117.292479964,0
+OVLY.US,D,20190923,000000,16.1381,16.3851,15.9408,16.1282,20368.8022292,0
+OVLY.US,D,20190924,000000,16.157,16.5933,16.0281,16.2046,11419.63788345,0
+OVLY.US,D,20190925,000000,16.3662,17.7249,16.1104,16.1104,13668.27298103,0
+OVLY.US,D,20190926,000000,16.1669,16.3762,16.0905,16.0905,6148.958217508,0
+OVLY.US,D,20190927,000000,16.0816,16.1381,15.9864,15.9864,3331.610027984,0
+OVLY.US,D,20190930,000000,16.1381,16.4039,15.797,15.921,13693.48189468,0
+OVLY.US,D,20191001,000000,16.0905,16.4009,16.0717,16.1768,18255.286908784,0
+OVLY.US,D,20191002,000000,16.0816,16.2046,16.0479,16.1005,7086.729805288,0
+OVLY.US,D,20191003,000000,16.1381,16.1669,16.0152,16.1381,2164.941504262,0
+OVLY.US,D,20191004,000000,16.1282,16.1282,15.9765,15.9765,1557.91086357,0
+OVLY.US,D,20191007,000000,15.8535,16.1381,15.8347,15.9864,6778.172702212,0
+OVLY.US,D,20191008,000000,15.8535,15.9576,15.8535,15.8535,7056.479108908,0
+OVLY.US,D,20191009,000000,15.8714,15.8714,15.8069,15.8069,4815.910863696,0
+OVLY.US,D,20191010,000000,15.7682,15.9011,15.7682,15.8248,6584.56824538,0
+OVLY.US,D,20191011,000000,15.9011,16.0102,15.6244,15.6244,4722.133704918,0
+OVLY.US,D,20191014,000000,15.6344,15.6443,15.5302,15.5302,3506.055710442,0
+OVLY.US,D,20191015,000000,15.6591,15.8912,15.6591,15.8912,6973.793872136,0
+OVLY.US,D,20191016,000000,15.7206,15.7206,15.7206,15.7206,1061.799442938,0
+OVLY.US,D,20191017,000000,15.6145,15.679,15.2932,15.6443,13101.576602178,0
+OVLY.US,D,20191018,000000,15.4925,15.7395,15.4925,15.5689,6277.01949885,0
+OVLY.US,D,20191021,000000,15.7395,16.3276,15.4261,16.0053,41314.384402712,0
+OVLY.US,D,20191022,000000,15.9011,15.911,15.8109,15.9011,4495.253482068,0
+OVLY.US,D,20191023,000000,15.8069,15.9011,15.8069,15.9011,2227.459610114,0
+OVLY.US,D,20191024,000000,15.8486,15.8535,15.7305,15.7583,3564.54039011,0
+OVLY.US,D,20191025,000000,15.7117,15.8079,15.6641,15.7117,4268.373259218,0
+OVLY.US,D,20191028,000000,15.7583,15.8862,15.7296,15.7296,4022.334261994,0
+OVLY.US,D,20191029,000000,15.6145,15.7395,15.199,15.4925,8150.545961318,0
+OVLY.US,D,20191030,000000,15.8813,15.9011,15.4697,15.9011,7011.103064338,0
+OVLY.US,D,20191031,000000,15.7583,15.8535,15.674,15.8535,4567.85515338,0
+OVLY.US,D,20191101,000000,15.9011,15.9299,15.8714,15.9011,13168.128134214,0
+OVLY.US,D,20191104,000000,15.9011,15.9011,15.7256,15.8535,2014.696378908,0
+OVLY.US,D,20191105,000000,15.6244,15.9011,15.6244,15.9011,3734.952646384,0
+OVLY.US,D,20191106,000000,15.9011,16.0767,15.7871,15.8069,9499.727019866,0
+OVLY.US,D,20191107,000000,15.8813,15.9011,15.7296,15.9011,5048.841225822,0
+OVLY.US,D,20191108,000000,15.8158,15.8158,15.6641,15.6641,1622.445682514,0
+OVLY.US,D,20191111,000000,15.6939,15.8813,15.6641,15.8813,3348.752089266,0
+OVLY.US,D,20191112,000000,15.8069,16.994,15.8069,16.5656,40193.09192356,0
+OVLY.US,D,20191113,000000,16.4942,16.509,16.3087,16.509,1464.133704792,0
+OVLY.US,D,20191114,000000,16.6231,16.8978,16.6231,16.6697,8738.417827636,0
+OVLY.US,D,20191115,000000,16.8214,16.994,16.6518,16.6518,4390.384401284,0
+OVLY.US,D,20191118,000000,17.0227,17.952,16.8115,17.0783,12336.233983764,0
+OVLY.US,D,20191119,000000,17.1993,17.7993,17.1993,17.5612,13636.005571558,0
+OVLY.US,D,20191120,000000,17.5246,17.8945,17.2776,17.2776,10064.406685626,0
+OVLY.US,D,20191121,000000,17.477,17.7993,17.354,17.3817,9755.84958255,0
+OVLY.US,D,20191122,000000,16.8601,17.3242,16.7074,17.1358,8512.545961332,0
+OVLY.US,D,20191125,000000,16.9712,17.9698,16.9712,17.8855,7672.584958514,0
+OVLY.US,D,20191126,000000,17.705,17.9321,17.5156,17.5811,4728.183844194,0
+OVLY.US,D,20191127,000000,17.3361,17.7338,17.3361,17.715,2687.27019509,0
+OVLY.US,D,20191202,000000,17.9044,17.9321,16.8978,17.2102,3958.807799596,0
+OVLY.US,D,20191203,000000,17.107,17.477,16.7173,17.477,5621.58774395,0
+OVLY.US,D,20191204,000000,17.477,17.7993,16.6231,17.6386,5821.242340058,0
+OVLY.US,D,20191205,000000,17.8945,17.8945,16.7917,17.3242,2885.916434652,0
+OVLY.US,D,20191206,000000,17.4184,17.468,17.2499,17.2687,4956.07242359,0
+OVLY.US,D,20191209,000000,17.2558,17.4383,17.23,17.23,3620.00000014,0
+OVLY.US,D,20191210,000000,17.468,17.4869,17.468,17.4869,1591.186629588,0
+OVLY.US,D,20191211,000000,17.468,17.8092,17.1358,17.8092,20701.55988938,0
+OVLY.US,D,20191212,000000,17.7993,17.8379,17.3738,17.8191,5772.84122585,0
+OVLY.US,D,20191213,000000,17.8855,18.2931,17.5246,18.1315,14153.292479656,0
+OVLY.US,D,20191216,000000,18.2733,18.2733,18.1126,18.1513,12765.79387236,0
+OVLY.US,D,20191217,000000,18.1315,18.3507,16.7074,18.1315,6359.704735622,0
+OVLY.US,D,20191218,000000,18.2733,18.4171,17.4284,18.1979,9888.952646622,0
+OVLY.US,D,20191219,000000,18.4171,18.4637,18.4171,18.4637,1279.604456874,0
+OVLY.US,D,20191220,000000,18.4736,18.4736,18.3209,18.4736,28938.824513654,0
+OVLY.US,D,20191223,000000,18.4171,18.4171,18.1513,18.2832,3812.596100426,0
+OVLY.US,D,20191224,000000,18.3774,18.3774,18.3774,18.3774,453.7604457,0
+OVLY.US,D,20191226,000000,18.3209,18.4171,18.0075,18.3695,2885.916434652,0
+OVLY.US,D,20191227,000000,18.5014,18.9387,18.4171,18.6254,11075.788301264,0
+OVLY.US,D,20191230,000000,18.7295,18.7295,18.2168,18.4498,9655.01392795,0
+OVLY.US,D,20200102,000000,18.4835,18.4835,18.2069,18.3209,902.47910867,0
+OVLY.US,D,20200103,000000,18.4835,18.4835,17.5612,18.2069,3099.688022404,0
+OVLY.US,D,20200106,000000,18.2366,18.6928,18.1702,18.1702,15852.373259666,0
+OVLY.US,D,20200107,000000,18.2069,18.2267,17.6852,17.7804,2551.14206138,0
+OVLY.US,D,20200108,000000,18.4399,18.4399,17.8469,17.8469,2824.406685346,0
+OVLY.US,D,20200109,000000,18.1414,18.1414,17.71,17.8855,3493.95543189,0
+OVLY.US,D,20200110,000000,17.7705,18.193,17.5057,17.5057,8318.9415045,0
+OVLY.US,D,20200113,000000,17.715,18.3606,16.6509,17.952,10011.972145234,0
+OVLY.US,D,20200114,000000,18.1801,18.1979,17.6664,17.6852,10556.484680074,0
+OVLY.US,D,20200115,000000,17.8855,17.9421,17.3738,17.3738,5453.192200768,0
+OVLY.US,D,20200116,000000,17.7913,17.9421,17.5156,17.6565,6203.409470992,0
+OVLY.US,D,20200117,000000,17.8756,18.2267,16.9067,17.8945,9215.370473894,0
+OVLY.US,D,20200121,000000,18.1027,18.1226,17.9163,18.0373,25329.91643552,0
+OVLY.US,D,20200122,000000,18.1226,18.303,17.7993,17.8469,7354.952646524,0
+OVLY.US,D,20200123,000000,18.1315,18.1315,16.8254,17.468,9567.286908448,0
+OVLY.US,D,20200124,000000,17.705,18.1315,17.6852,17.6852,14675.621170484,0
+OVLY.US,D,20200127,000000,18.0373,18.0373,17.7864,17.8657,4131.236768962,0
+OVLY.US,D,20200128,000000,17.9421,18.0373,17.8756,17.9897,2003.604456902,0
+OVLY.US,D,20200129,000000,18.0373,18.0373,17.9698,17.9698,1180.785515366,0
+OVLY.US,D,20200130,000000,17.9798,17.9897,17.9798,17.9897,1120.284122606,0
+OVLY.US,D,20200131,000000,18.0938,18.1136,17.6931,17.6931,3231.78272993,0
+OVLY.US,D,20200203,000000,18.1136,18.1325,17.6465,17.9698,2961.543175602,0
+OVLY.US,D,20200204,000000,18.0849,18.1712,17.3778,17.9698,2763.905292586,0
+OVLY.US,D,20200205,000000,17.9698,18.0075,17.7884,17.7884,4038.46796673,0
+OVLY.US,D,20200206,000000,17.8459,18.1523,17.6931,17.6931,3845.871866444,0
+OVLY.US,D,20200207,000000,17.827,17.827,17.5682,17.5682,1902.768802302,0
+OVLY.US,D,20200210,000000,17.8459,18.1712,17.6267,17.6267,1102.133704778,0
+OVLY.US,D,20200211,000000,18.0174,18.0174,17.0912,17.0912,7070.596100552,0
+OVLY.US,D,20200212,000000,17.2141,17.7923,16.2254,16.6023,15511.548747118,0
+OVLY.US,D,20200213,000000,17.0416,17.1665,16.5368,16.6975,14801.665738734,0
+OVLY.US,D,20200214,000000,16.9761,17.1963,16.7758,16.7758,9101.426184196,0
+OVLY.US,D,20200218,000000,17.1001,17.3966,17.1001,17.3966,8893.70473572,0
+OVLY.US,D,20200219,000000,17.3867,17.5583,17.3589,17.3589,1274.562674144,0
+OVLY.US,D,20200220,000000,17.585,17.585,17.4244,17.4244,1618.41225633,0
+OVLY.US,D,20200221,000000,17.5979,17.5979,17.2241,17.2905,6159.041782968,0
+OVLY.US,D,20200224,000000,17.0515,17.6733,17.0515,17.588,5845.442897162,0
+OVLY.US,D,20200225,000000,17.588,17.588,16.9662,17.473,8922.947075554,0
+OVLY.US,D,20200226,000000,17.473,17.5345,17.2052,17.4155,1605.303621232,0
+OVLY.US,D,20200227,000000,17.2905,17.2905,16.2105,16.2105,8853.37047388,0
+OVLY.US,D,20200228,000000,16.2581,16.2681,15.8188,15.9616,8469.186629854,0
+OVLY.US,D,20200302,000000,16.2581,16.4595,15.7801,16.4495,5600.412256484,0
+OVLY.US,D,20200303,000000,16.6816,16.6816,15.7801,15.9616,7806.696379132,0
+OVLY.US,D,20200304,000000,16.3067,16.3067,15.8099,16.0003,5640.746518324,0
+OVLY.US,D,20200305,000000,15.7801,15.7801,15.1484,15.1484,10521.192200964,0
+OVLY.US,D,20200306,000000,15.0631,15.2734,14.5653,15.0631,12237.415042256,0
+OVLY.US,D,20200309,000000,15.197,15.197,13.7967,14.3362,29947.181059654,0
+OVLY.US,D,20200310,000000,14.2023,14.2023,11.7161,13.887,32099.013928818,0
+OVLY.US,D,20200311,000000,14.0873,14.2023,13.398,13.6093,9643.922005944,0
+OVLY.US,D,20200312,000000,13.3326,13.3326,11.7349,11.9551,27001.771588788,0
+OVLY.US,D,20200313,000000,12.8635,12.92,12.3805,12.92,9803.242340212,0
+OVLY.US,D,20200316,000000,11.7449,12.1941,11.2381,11.2946,17253.988858606,0
+OVLY.US,D,20200317,000000,11.3809,12.9111,10.3277,12.9111,14329.754875206,0
+OVLY.US,D,20200318,000000,12.8734,12.8734,10.2523,10.5488,12784.952646734,0
+OVLY.US,D,20200319,000000,11.4672,12.9885,10.5201,12.9885,17029.125348848,0
+OVLY.US,D,20200320,000000,12.92,15.197,11.1994,15.197,27191.342619436,0
+OVLY.US,D,20200323,000000,14.4889,14.4889,12.0096,13.1977,14448.740947634,0
+OVLY.US,D,20200324,000000,12.3369,14.2985,12.3369,14.2985,19014.579387922,0
+OVLY.US,D,20200325,000000,14.2985,14.2985,13.398,13.8483,5287.821727224,0
+OVLY.US,D,20200326,000000,13.6003,14.5752,13.3425,14.5752,15244.334262428,0
+OVLY.US,D,20200327,000000,13.7521,14.9441,13.7521,14.5554,31771.298051368,0
+OVLY.US,D,20200330,000000,14.5653,15.0631,14.5554,15.0631,12541.938719148,0
+OVLY.US,D,20200331,000000,14.8906,15.0542,14.1934,15.0542,7615.108635392,0
+OVLY.US,D,20200401,000000,14.5375,14.5375,13.398,13.6866,9634.84679703,0
+OVLY.US,D,20200402,000000,13.9246,13.9246,12.2318,12.9012,16853.671309844,0
+OVLY.US,D,20200403,000000,12.1515,12.9111,12.1515,12.9111,8825.136490592,0
+OVLY.US,D,20200406,000000,12.92,14.3451,12.9111,14.3174,19889.83286985,0
+OVLY.US,D,20200407,000000,14.7765,15.0631,14.3174,15.0631,12384.635097972,0
+OVLY.US,D,20200408,000000,14.7765,15.5312,14.354,15.4846,15945.142061898,0
+OVLY.US,D,20200409,000000,14.7567,15.1484,14.6754,15.0443,8770.685237108,0
+OVLY.US,D,20200413,000000,15.0443,15.1682,14.6089,14.6902,5162.78551552,0
+OVLY.US,D,20200414,000000,14.9441,15.5312,13.4377,13.762,6367.77158799,0
+OVLY.US,D,20200415,000000,13.2374,14.3937,11.5148,11.6298,22877.593315648,0
+OVLY.US,D,20200416,000000,12.202,13.4565,10.8156,11.4771,15301.81058555,0
+OVLY.US,D,20200417,000000,11.5624,12.4321,11.5624,12.4321,7763.337047654,0
+OVLY.US,D,20200420,000000,12.4133,12.4133,12.4133,12.4133,2825.415041892,0
+OVLY.US,D,20200421,000000,11.7915,12.5005,11.7915,12.5005,4425.676880394,0
+OVLY.US,D,20200422,000000,12.4281,12.5858,11.9551,12.5858,3196.49025082,0
+OVLY.US,D,20200423,000000,12.442,12.7385,11.9164,11.9164,5444.116991854,0
+OVLY.US,D,20200424,000000,12.3171,12.4133,11.8787,12.3171,4790.701950046,0
+OVLY.US,D,20200427,000000,12.6523,13.6767,12.4232,13.1977,19097.264624694,0
+OVLY.US,D,20200428,000000,13.1025,14.2985,13.1025,13.9544,5575.203342834,0
+OVLY.US,D,20200429,000000,14.3451,14.963,14.2886,14.4502,11910.707521352,0
+OVLY.US,D,20200430,000000,14.0496,14.0496,12.4906,12.4906,8979.41504213,0
+OVLY.US,D,20200501,000000,12.442,12.7009,12.4321,12.6909,8618.423398662,0
+OVLY.US,D,20200504,000000,12.8536,13.7154,12.8536,13.7154,3701.676880366,0
+OVLY.US,D,20200505,000000,12.6721,13.405,12.4519,12.6433,5123.459610226,0
+OVLY.US,D,20200506,000000,12.566,12.7207,12.0027,12.0027,6095.51532057,0
+OVLY.US,D,20200507,000000,12.3855,13.0737,12.1653,12.6255,9059.075209264,0
+OVLY.US,D,20200508,000000,12.8347,13.9544,12.8347,13.1313,8833.20334296,0
+OVLY.US,D,20200511,000000,12.7961,14.3451,12.7961,13.6271,6037.030640902,0
+OVLY.US,D,20200512,000000,13.0638,13.0638,11.6011,11.6011,9034.87465216,0
+OVLY.US,D,20200513,000000,11.849,12.3171,11.4771,12.0215,13797.342618918,0
+OVLY.US,D,20200514,000000,11.7349,11.8589,11.4771,11.8589,9879.877437708,0
+OVLY.US,D,20200515,000000,12.0503,12.5283,11.9789,12.5283,8305.832869402,0
+OVLY.US,D,20200518,000000,12.5561,13.4476,12.5561,13.4476,11688.869081232,0
+OVLY.US,D,20200519,000000,13.0252,13.0311,11.8688,11.9065,8363.309192524,0
+OVLY.US,D,20200520,000000,11.9839,12.4133,11.9839,12.212,8521.621170246,0
+OVLY.US,D,20200521,000000,12.202,12.2883,11.9551,11.964,9314.189415402,0
+OVLY.US,D,20200522,000000,12.1653,12.327,12.0503,12.327,2479.548746614,0
+OVLY.US,D,20200526,000000,12.7485,12.7772,12.2318,12.2318,8260.456824832,0
+OVLY.US,D,20200527,000000,12.5957,13.7521,12.3369,13.5617,12835.370474034,0
+OVLY.US,D,20200528,000000,14.0972,14.2301,13.1501,13.1501,12687.142061772,0
+OVLY.US,D,20200529,000000,13.2473,13.6003,13.159,13.159,8063.827298362,0
+OVLY.US,D,20200601,000000,13.2929,13.2929,12.9012,12.9012,12559.08078043,0
+OVLY.US,D,20200602,000000,13.0162,13.5617,12.93,12.93,3777.303621316,0
+OVLY.US,D,20200603,000000,13.2731,13.4565,12.93,12.93,9709.465181434,0
+OVLY.US,D,20200604,000000,12.9686,12.9686,12.5105,12.8823,4847.169916622,0
+OVLY.US,D,20200605,000000,13.3028,13.6232,12.8437,13.045,12058.935933614,0
+OVLY.US,D,20200608,000000,13.1025,13.2374,12.9587,13.0063,12115.40390019,0
+OVLY.US,D,20200609,000000,13.0351,13.0351,12.92,13.0351,5399.74930383,0
+OVLY.US,D,20200610,000000,13.2275,13.2275,12.5957,12.5957,6899.175487732,0
+OVLY.US,D,20200611,000000,12.3667,12.3667,11.4949,11.5049,10875.12534861,0
+OVLY.US,D,20200612,000000,12.1554,12.1554,11.3035,11.3621,16148.83008419,0
+OVLY.US,D,20200615,000000,11.7062,11.9551,11.5098,11.9551,12843.437326402,0
+OVLY.US,D,20200616,000000,12.2615,12.327,11.6963,12.327,9686.272980876,0
+OVLY.US,D,20200617,000000,12.0126,12.5184,11.9234,12.4619,10669.420613226,0
+OVLY.US,D,20200618,000000,12.1852,12.5561,12.0979,12.4807,4898.596100468,0
+OVLY.US,D,20200619,000000,12.4708,12.4708,11.9739,12.3756,24059.38718756,0
+OVLY.US,D,20200622,000000,12.2992,12.6909,12.2992,12.6909,9131.676880576,0
+OVLY.US,D,20200623,000000,12.6523,12.7485,12.442,12.442,6839.682451518,0
+OVLY.US,D,20200624,000000,12.1554,12.1554,11.486,11.486,8355.242340156,0
+OVLY.US,D,20200625,000000,11.4573,11.6011,11.3809,11.3809,6398.02228437,0
+OVLY.US,D,20200626,000000,11.247,11.4771,10.7879,11.4672,57002.39554538,0
+OVLY.US,D,20200629,000000,11.3521,12.4708,11.3521,12.202,21752.267410312,0
+OVLY.US,D,20200630,000000,11.9551,12.1267,11.9551,12.1267,4241.147632476,0
+OVLY.US,D,20200701,000000,12.0215,12.327,11.8311,12.2893,7045.387186902,0
+OVLY.US,D,20200702,000000,12.4321,12.4321,11.9521,12.0305,5537.894150632,0
+OVLY.US,D,20200706,000000,12.2893,12.8159,12.0791,12.8159,12958.389972646,0
+OVLY.US,D,20200707,000000,12.7306,12.7306,12.5184,12.5184,3761.16991658,0
+OVLY.US,D,20200708,000000,12.9438,12.9438,12.5184,12.5471,5008.506963982,0
+OVLY.US,D,20200709,000000,12.6909,12.6909,11.247,11.4771,28582.874652916,0
+OVLY.US,D,20200710,000000,11.4483,12.5471,11.4483,12.5471,5283.78830104,0
+OVLY.US,D,20200713,000000,12.2417,12.2417,11.9065,12.1941,4365.175487634,0
+OVLY.US,D,20200714,000000,12.0701,12.3855,12.0701,12.3369,4533.571030816,0
+OVLY.US,D,20200715,000000,12.3855,12.3855,11.1707,11.6665,17373.98328758,0
+OVLY.US,D,20200716,000000,11.7161,11.7449,11.6011,11.6011,4704.991643636,0
+OVLY.US,D,20200717,000000,11.5247,11.8589,11.5247,11.5812,2623.743732692,0
+OVLY.US,D,20200720,000000,11.5346,11.7587,11.5346,11.6397,2400.896936026,0
+OVLY.US,D,20200721,000000,11.9452,11.9551,11.9164,11.9551,2526.941504276,0
+OVLY.US,D,20200722,000000,11.9551,11.9551,11.9551,11.9551,2777.013927684,0
+OVLY.US,D,20200723,000000,11.6011,11.6011,11.6011,11.6011,1120.284122606,0
+OVLY.US,D,20200724,000000,11.8113,11.8113,11.8113,11.8113,1798.908078064,0
+OVLY.US,D,20200727,000000,11.849,12.1941,11.849,12.1941,7911.565459916,0
+OVLY.US,D,20200728,000000,11.8896,12.6433,11.7915,12.0791,14343.87186685,0
+OVLY.US,D,20200729,000000,12.1465,12.4133,12.0979,12.2318,7621.158774668,0
+OVLY.US,D,20200730,000000,12.4232,12.6711,12.202,12.5105,5735.532033648,0
+OVLY.US,D,20200731,000000,12.4807,12.5184,12.3746,12.3746,4211.905292642,0
+OVLY.US,D,20200803,000000,12.5769,12.7514,12.4034,12.7514,2742.72980512,0
+OVLY.US,D,20200804,000000,12.567,12.7128,12.567,12.7128,1187.844011188,0
+OVLY.US,D,20200805,000000,12.4609,12.9538,12.4609,12.9538,2904.06685248,0
+OVLY.US,D,20200806,000000,12.8189,13.4575,12.5967,12.9052,4063.67688038,0
+OVLY.US,D,20200807,000000,12.5184,12.9538,12.5184,12.925,5865.610028082,0
+OVLY.US,D,20200810,000000,12.925,12.9538,12.925,12.9448,4413.576601842,0
+OVLY.US,D,20200811,000000,12.809,13.0509,12.809,12.8189,5339.24791107,0
+OVLY.US,D,20200812,000000,13.0509,13.524,13.0509,13.524,4523.487465356,0
+OVLY.US,D,20200813,000000,13.4377,13.4377,13.4377,13.4377,750.217270224,0
+OVLY.US,D,20200814,000000,13.4774,14.713,13.2542,14.713,10733.95543217,0
+OVLY.US,D,20200817,000000,14.2212,14.5683,14.0417,14.1041,4174.59610044,0
+OVLY.US,D,20200818,000000,14.1527,14.1527,13.6499,13.6499,1591.186629588,0
+OVLY.US,D,20200819,000000,13.6301,14.4294,13.524,13.9782,2118.557103146,0
+OVLY.US,D,20200820,000000,13.9782,14.2688,13.9782,14.1329,1077.933147674,0
+OVLY.US,D,20200821,000000,14.1141,14.1141,13.643,13.7759,3831.7548748,0
+OVLY.US,D,20200824,000000,13.5042,13.5042,13.4575,13.4942,4607.181058674,0
+OVLY.US,D,20200825,000000,13.0123,13.0123,12.9835,12.9835,890.378830118,0
+OVLY.US,D,20200826,000000,13.166,13.166,13.0023,13.0023,2491.649025166,0
+OVLY.US,D,20200827,000000,12.9538,13.1194,12.809,13.0509,3283.208913776,0
+OVLY.US,D,20200828,000000,13.1095,13.3316,13.0509,13.3316,6800.356546224,0
+OVLY.US,D,20200831,000000,13.0509,13.1372,13.0509,13.0509,12106.328691276,0
+OVLY.US,D,20200901,000000,13.1095,13.1095,12.7227,12.8962,5430.00000021,0
+OVLY.US,D,20200902,000000,13.0053,13.1759,12.9676,13.1759,3928.557103216,0
+OVLY.US,D,20200903,000000,13.0698,13.0698,12.7514,12.8576,3179.348189538,0
+OVLY.US,D,20200904,000000,12.8576,13.1372,12.8377,13.1372,3950.740947228,0
+OVLY.US,D,20200908,000000,12.9151,13.1571,12.8189,13.0698,5938.211699394,0
+OVLY.US,D,20200909,000000,12.8863,12.925,12.8863,12.8863,3427.403899854,0
+OVLY.US,D,20200910,000000,13.1759,13.2255,12.8189,12.8189,2351.487465272,0
+OVLY.US,D,20200911,000000,13.1759,13.1759,12.809,12.809,3846.88022299,0
+OVLY.US,D,20200914,000000,12.9349,13.1372,12.809,13.0123,9147.810585312,0
+OVLY.US,D,20200915,000000,12.9875,13.0995,12.8189,12.8189,4533.571030816,0
+OVLY.US,D,20200916,000000,12.9448,13.041,12.0929,12.0929,14368.072423954,0
+OVLY.US,D,20200917,000000,12.3012,12.4222,12.0354,12.1991,5078.083565656,0
+OVLY.US,D,20200918,000000,12.3934,12.4708,12.0166,12.4708,20429.30362196,0
+OVLY.US,D,20200921,000000,11.9392,12.0067,11.7558,11.7558,8487.337047682,0
+OVLY.US,D,20200922,000000,11.8807,11.8807,11.61,11.61,8753.543175826,0
+OVLY.US,D,20200923,000000,11.5138,11.5138,10.6728,10.8563,8147.52089168,0
+OVLY.US,D,20200924,000000,10.9723,11.2331,10.6728,10.6728,3284.217270322,0
+OVLY.US,D,20200925,000000,10.7016,11.968,10.7016,11.252,13764.0668529,0
+OVLY.US,D,20200928,000000,11.4553,11.4553,11.0447,11.128,13783.225627274,0
+OVLY.US,D,20200929,000000,11.2143,11.2619,11.012,11.2619,51490.718664944,0
+OVLY.US,D,20200930,000000,11.3303,11.3303,11.0209,11.0784,2854.657381726,0
+OVLY.US,D,20201001,000000,11.369,11.7835,11.0298,11.2619,9787.108635476,0
+OVLY.US,D,20201002,000000,12.0354,12.0354,11.7171,11.7171,2516.857938816,0
+OVLY.US,D,20201005,000000,12.567,12.9151,12.3795,12.8576,6548.267409724,0
+OVLY.US,D,20201006,000000,13.0509,13.8622,13.0023,13.1571,7265.20891393,0
+OVLY.US,D,20201007,000000,13.5339,14.0952,13.3881,14.0952,10200.534819336,0
+OVLY.US,D,20201008,000000,14.0952,14.3174,13.1749,13.7184,14915.610028432,0
+OVLY.US,D,20201009,000000,13.8344,14.3084,13.8344,14.2985,2579.376044668,0
+OVLY.US,D,20201012,000000,14.239,14.8102,14.1924,14.6744,5122.45125368,0
+OVLY.US,D,20201013,000000,14.4711,14.9739,14.4711,14.5494,4479.119777332,0
+OVLY.US,D,20201014,000000,14.5008,14.5008,13.9207,14.1329,3132.963788422,0
+OVLY.US,D,20201015,000000,13.8919,14.0268,13.7184,13.9018,4057.626741104,0
+OVLY.US,D,20201016,000000,13.8146,14.0516,13.4179,13.5924,6170.133704974,0
+OVLY.US,D,20201019,000000,13.3881,14.1329,13.3881,13.7184,2005.621169994,0
+OVLY.US,D,20201020,000000,14.1726,14.6169,14.1726,14.6169,1724.28969366,0
+OVLY.US,D,20201021,000000,14.5008,15.5411,14.5008,14.6793,6675.32033452,0
+OVLY.US,D,20201022,000000,15.4677,15.4677,13.8919,14.4145,7036.311977988,0
+OVLY.US,D,20201023,000000,14.5207,14.6268,13.6301,14.0079,4263.331476488,0
+OVLY.US,D,20201026,000000,14.0367,14.4046,13.5042,14.2212,6805.398328954,0
+OVLY.US,D,20201027,000000,14.2291,14.2291,13.4774,13.4774,4258.289693758,0
+OVLY.US,D,20201028,000000,13.3782,13.6698,13.1471,13.1571,6665.23676906,0
+OVLY.US,D,20201029,000000,13.1471,13.5924,12.5967,13.5924,5960.395543406,0
+OVLY.US,D,20201030,000000,13.4476,13.6301,13.3018,13.408,4981.28133724,0
+OVLY.US,D,20201102,000000,13.6698,14.7616,13.519,14.713,7549.565459902,0
+OVLY.US,D,20201103,000000,13.9881,15.9507,13.9693,15.9507,17197.52089203,0
+OVLY.US,D,20201104,000000,15.313,17.1784,15.313,16.8601,9797.192200936,0
+OVLY.US,D,20201105,000000,16.8304,16.8304,16.4347,16.4347,3419.337047486,0
+OVLY.US,D,20201106,000000,15.9973,16.5596,15.8535,15.8535,2722.5626742,0
+OVLY.US,D,20201109,000000,16.6945,18.6055,16.6945,17.5176,30208.345405068,0
+OVLY.US,D,20201110,000000,17.6327,18.0591,16.9365,17.8935,18319.821727728,0
+OVLY.US,D,20201111,000000,17.595,17.595,17.1933,17.4789,7143.197771864,0
+OVLY.US,D,20201112,000000,17.6812,17.716,17.0922,17.1011,5605.454039214,0
+OVLY.US,D,20201113,000000,17.4006,17.9034,17.3044,17.7874,4746.334262022,0
+OVLY.US,D,20201116,000000,17.9807,17.9807,17.6237,17.8548,9265.788301194,0
+OVLY.US,D,20201117,000000,17.585,17.8746,17.111,17.237,8783.793872206,0
+OVLY.US,D,20201118,000000,17.595,17.595,16.7342,16.7907,5052.874652006,0
+OVLY.US,D,20201119,000000,17.1011,17.1011,17.1011,17.1011,1814.033426254,0
+OVLY.US,D,20201120,000000,16.754,16.9166,16.5319,16.638,7049.420613086,0
+OVLY.US,D,20201123,000000,17.116,17.9708,17.0327,17.7487,17973.95543245,0
+OVLY.US,D,20201124,000000,17.5751,17.9708,17.4294,17.8548,21866.21170001,0
+OVLY.US,D,20201125,000000,17.7586,17.7586,16.9266,17.4591,6075.34818965,0
+OVLY.US,D,20201127,000000,17.237,17.4492,17.237,17.4105,2933.309192314,0
+OVLY.US,D,20201130,000000,17.1586,17.4492,17.1308,17.3232,5586.29526484,0
+OVLY.US,D,20201201,000000,17.3728,17.6565,17.3044,17.595,9925.253482278,0
+OVLY.US,D,20201202,000000,17.0485,17.3817,16.8502,16.8502,3998.13370489,0
+OVLY.US,D,20201203,000000,16.6578,17.1447,16.628,16.628,1758.573816224,0
+OVLY.US,D,20201204,000000,16.6578,17.5454,16.6578,17.4194,4692.891365084,0
+OVLY.US,D,20201207,000000,17.227,17.7388,17.1308,17.6416,9654.005571404,0
+OVLY.US,D,20201208,000000,17.6912,17.6912,17.3232,17.5077,13654.155989386,0
+OVLY.US,D,20201209,000000,17.7011,17.7011,17.0247,17.0247,11360.144847236,0
+OVLY.US,D,20201210,000000,17.2945,17.6912,17.0327,17.4105,6001.738161792,0
+OVLY.US,D,20201211,000000,17.2657,17.5553,16.9266,17.0426,4525.504178448,0
+OVLY.US,D,20201214,000000,16.7342,16.9365,16.4436,16.4624,8180.796657698,0
+OVLY.US,D,20201215,000000,16.8403,17.227,16.7907,16.7907,5345.298050346,0
+OVLY.US,D,20201216,000000,16.9365,17.2746,16.9365,16.9464,5164.802228612,0
+OVLY.US,D,20201217,000000,17.1983,17.3917,16.3176,17.3232,5113.376044766,0
+OVLY.US,D,20201218,000000,17.4889,17.4889,16.87,16.87,38092.685238242,0
+OVLY.US,D,20201221,000000,16.7738,17.0674,16.6667,17.0525,5235.387186832,0
+OVLY.US,D,20201222,000000,17.2746,17.2746,16.875,17.2469,2307.119777248,0
+OVLY.US,D,20201223,000000,17.2072,17.2568,16.9781,17.1586,2303.086351064,0
+OVLY.US,D,20201224,000000,16.9464,17.0148,16.8502,16.8502,1680.930362182,0
+OVLY.US,D,20201228,000000,16.8988,16.8988,16.0856,16.4158,4684.824512716,0
+OVLY.US,D,20201229,000000,16.628,16.628,16.27,16.5884,8054.752089448,0
+OVLY.US,D,20201230,000000,16.5785,16.8601,16.5219,16.638,6300.211699408,0
+OVLY.US,D,20201231,000000,16.3375,16.3613,16.0568,16.0667,6362.72980526,0
+OVLY.US,D,20210104,000000,16.1927,16.1927,15.6998,15.7573,14074.640669068,0
+OVLY.US,D,20210105,000000,15.9031,15.9031,14.8975,14.9064,21969.064067702,0
+OVLY.US,D,20210106,000000,15.197,16.2214,15.1197,15.8347,16327.309192832,0
+OVLY.US,D,20210107,000000,15.8634,17.3381,15.8158,16.1738,14930.735376622,0
+OVLY.US,D,20210108,000000,16.2413,16.2899,15.6948,16.0191,13086.451253988,0
+OVLY.US,D,20210111,000000,15.5352,15.8734,15.5352,15.8734,10764.20612855,0
+OVLY.US,D,20210112,000000,15.8525,15.8535,15.8347,15.8446,4885.48746537,0
+OVLY.US,D,20210113,000000,15.7286,15.7286,15.6036,15.6215,7726.027855452,0
+OVLY.US,D,20210114,000000,15.6611,15.6611,15.5054,15.6611,5878.71866318,0
+OVLY.US,D,20210115,000000,15.4092,15.5649,15.4092,15.4578,8741.442897274,0
+OVLY.US,D,20210119,000000,15.4965,15.4965,15.2456,15.322,7109.922005846,0
+OVLY.US,D,20210120,000000,15.3339,15.3715,14.6892,15.1484,11422.662953088,0
+OVLY.US,D,20210121,000000,15.3418,15.4677,14.6367,14.7716,5009.515320528,0
+OVLY.US,D,20210122,000000,14.6744,15.6115,14.6744,15.6115,14563.693593878,0
+OVLY.US,D,20210125,000000,15.2258,15.322,14.8588,15.1871,10823.699164764,0
+OVLY.US,D,20210126,000000,15.1871,15.434,14.9649,15.0225,6051.147632546,0
+OVLY.US,D,20210127,000000,14.9838,15.322,14.8876,14.9064,30347.498608416,0
+OVLY.US,D,20210128,000000,15.1583,15.4578,15.0522,15.4479,5590.328691024,0
+OVLY.US,D,20210129,000000,15.5114,15.5114,14.9263,15.1702,13010.824513038,0
+OVLY.US,D,20210201,000000,15.1405,15.6096,14.8975,15.0334,7984.167131228,0
+OVLY.US,D,20210202,000000,15.551,15.5897,15.439,15.5897,3211.61559901,0
+OVLY.US,D,20210203,000000,15.4826,16.0965,15.4826,15.7067,6283.069638126,0
+OVLY.US,D,20210204,000000,16.1362,16.1362,15.7653,16.0578,4056.618384558,0
+OVLY.US,D,20210205,000000,15.7553,15.7553,15.6383,15.7553,6664.228412514,0
+OVLY.US,D,20210208,000000,15.8139,15.9646,15.434,15.6096,15737.420613422,0
+OVLY.US,D,20210209,000000,15.5312,15.5312,15.0631,15.3656,10676.479109048,0
+OVLY.US,D,20210210,000000,15.2486,15.5104,15.1068,15.1316,7297.476323402,0
+OVLY.US,D,20210211,000000,15.2972,15.6284,15.2972,15.6284,12102.295265092,0
+OVLY.US,D,20210212,000000,15.4628,15.7058,15.317,15.5798,15921.94986134,0
+OVLY.US,D,20210216,000000,16.2631,16.2631,15.3656,15.6096,32562.857939978,0
+OVLY.US,D,20210217,000000,15.6096,15.6681,15.2575,15.3358,12646.807799932,0
+OVLY.US,D,20210218,000000,15.3944,15.4737,15.0235,15.1801,11511.398329136,0
+OVLY.US,D,20210219,000000,15.1405,15.5897,15.0631,15.3844,14961.994429548,0
+OVLY.US,D,20210222,000000,15.2089,15.561,15.1653,15.3656,7276.300835936,0
+OVLY.US,D,20210223,000000,15.6096,16.1848,15.4043,16.1848,12595.381616086,0
+OVLY.US,D,20210224,000000,16.1163,16.6866,16.1163,16.6439,8612.373259386,0
+OVLY.US,D,20210225,000000,16.1064,17.1596,15.9606,16.0489,27242.768803282,0
+OVLY.US,D,20210226,000000,16.2333,17.1418,15.6096,15.7653,5929.13649048,0
+OVLY.US,D,20210301,000000,16.0489,17.0039,16.0489,16.7114,11161.498607674,0
+OVLY.US,D,20210302,000000,16.1461,16.9484,16.1163,16.3801,42206.779945922,0
+OVLY.US,D,20210303,000000,16.5457,17.112,16.4198,16.7213,12955.364903008,0
+OVLY.US,D,20210304,000000,17.0525,17.5801,17.0525,17.5206,18062.690808498,0
+OVLY.US,D,20210305,000000,17.4135,18.8872,16.6756,18.7315,31398.206129348,0
+OVLY.US,D,20210308,000000,18.7315,18.7315,18.195,18.7116,13397.025070156,0
+OVLY.US,D,20210309,000000,18.4092,19.7748,18.4092,18.9258,21437.66016796,0
+OVLY.US,D,20210310,000000,18.909,19.511,18.8971,19.3067,13231.654596612,0
+OVLY.US,D,20210311,000000,19.4237,19.8432,18.9407,19.511,9660.05571068,0
+OVLY.US,D,20210312,000000,19.501,19.501,18.79,19.2868,7372.094707806,0
+OVLY.US,D,20210315,000000,19.15,20.0485,18.1999,19.7549,32704.027856418,0
+OVLY.US,D,20210316,000000,19.6379,19.6379,18.2574,18.6234,13837.676880758,0
+OVLY.US,D,20210317,000000,17.2637,18.546,17.2637,18.1454,17984.03899791,0
+OVLY.US,D,20210318,000000,18.4092,18.7295,17.595,18.3209,6278.027855396,0
+OVLY.US,D,20210319,000000,18.2624,18.4875,17.1596,18.2723,113242.47354198,0
+OVLY.US,D,20210322,000000,17.9698,17.9698,16.9355,17.5603,25052.61838537,0
+OVLY.US,D,20210323,000000,17.2588,17.8141,16.9256,17.0148,33034.768803506,0
+OVLY.US,D,20210324,000000,17.3659,17.4968,16.8581,16.8581,17494.9860731,0
+OVLY.US,D,20210325,000000,17.0823,17.4532,16.4971,17.0723,9678.206128508,0
+OVLY.US,D,20210326,000000,17.4532,17.59,17.3659,17.59,4043.50974946,0
+OVLY.US,D,20210329,000000,17.5404,17.5404,16.6915,16.9751,18311.75487536,0
+OVLY.US,D,20210330,000000,16.9751,17.0922,16.7312,17.0327,6158.033426422,0
+OVLY.US,D,20210331,000000,17.4432,17.6971,16.6538,16.7312,17720.857939404,0
+OVLY.US,D,20210401,000000,16.8581,16.987,16.4,16.7808,8026.51810616,0
+OVLY.US,D,20210405,000000,16.8383,17.4928,16.2928,16.8482,26122.484680676,0
+OVLY.US,D,20210406,000000,16.8185,17.5603,16.7213,16.9751,15166.690808386,0
+OVLY.US,D,20210407,000000,16.8185,16.8185,16.2036,16.4099,25107.069638854,0
+OVLY.US,D,20210408,000000,16.4148,16.9751,16.3405,16.517,14427.565460168,0
+OVLY.US,D,20210409,000000,16.4575,16.5943,16.2333,16.3504,13198.378830594,0
+OVLY.US,D,20210412,000000,16.1659,16.6092,15.8724,15.9695,21822.852368532,0
+OVLY.US,D,20210413,000000,15.9695,16.3305,15.7752,16.0291,14579.827298614,0
+OVLY.US,D,20210414,000000,17.1507,17.1507,15.9795,16.0866,11649.543175938,0
+OVLY.US,D,20210415,000000,16.0965,16.9256,15.6582,16.1659,22595.253482768,0
+OVLY.US,D,20210416,000000,16.3801,16.5219,16.1848,16.3305,7111.938718938,0
+OVLY.US,D,20210419,000000,16.39,16.9355,16.39,16.868,11323.84401158,0
+OVLY.US,D,20210420,000000,16.3801,16.5368,16.3801,16.4971,14310.596100832,0
+OVLY.US,D,20210421,000000,16.5457,16.995,16.5071,16.7709,11217.96657425,0
+OVLY.US,D,20210422,000000,16.517,16.9851,16.517,16.6042,23577.392758572,0
+OVLY.US,D,20210423,000000,16.5368,17.346,16.5368,17.1219,21185.57103146,0
+OVLY.US,D,20210426,000000,18.1662,18.1662,16.9851,16.9851,31677.52089259,0
+OVLY.US,D,20210427,000000,17.5603,17.5603,17.1219,17.2489,21424.551532862,0
+OVLY.US,D,20210428,000000,17.346,17.4958,17.2489,17.3946,24388.111421556,0
+OVLY.US,D,20210429,000000,17.2965,17.5603,16.8978,17.4532,22124.350975786,0
+OVLY.US,D,20210430,000000,17.229,17.4333,17.0922,17.3064,20814.495822532,0
+OVLY.US,D,20210503,000000,17.3609,17.8915,17.2915,17.6188,10093.64902546,0
+OVLY.US,D,20210504,000000,17.6098,18.8525,17.1695,17.3946,18673.754875374,0
+OVLY.US,D,20210505,000000,17.4631,17.7794,16.7808,16.878,35292.47911,0
+OVLY.US,D,20210506,000000,16.9256,17.8915,16.9256,17.2588,18324.863510458,0
+OVLY.US,D,20210507,000000,17.2489,17.4036,17.2389,17.2677,32085.90529372,0
+OVLY.US,D,20210510,000000,18.0283,18.0283,16.7808,16.8085,32096.997215726,0
+OVLY.US,D,20210511,000000,16.5943,17.3163,16.5844,16.7312,11250.233983722,0
+OVLY.US,D,20210512,000000,16.6042,17.1418,16.6042,16.6915,21034.31754956,0
+OVLY.US,D,20210513,000000,16.8085,16.9256,16.7411,16.8879,8675.899721784,0
+OVLY.US,D,20210514,000000,16.7808,17.3411,16.7808,17.2677,9322.25626777,0
+OVLY.US,D,20210517,000000,17.4363,17.4928,16.9751,17.2965,14674.612813938,0
+OVLY.US,D,20210518,000000,17.356,17.5305,17.1318,17.1318,13111.660167638,0
+OVLY.US,D,20210519,000000,16.9751,17.3163,16.9751,17.0247,16171.013928202,0
+OVLY.US,D,20210520,000000,17.0823,17.2965,17.0723,17.2588,15992.53481956,0
+OVLY.US,D,20210521,000000,17.4135,17.6773,17.3361,17.4631,26267.6880233,0
+OVLY.US,D,20210524,000000,17.4631,17.8687,17.4631,17.6098,31962.885795108,0
+OVLY.US,D,20210525,000000,17.5503,18.3903,17.5503,17.9312,691092.28414929,0
+OVLY.US,D,20210526,000000,18.1652,18.4429,17.8578,17.9798,28941.849583292,0
+OVLY.US,D,20210527,000000,17.951,18.5262,17.951,18.3507,10415.314763634,0
+OVLY.US,D,20210528,000000,18.3893,18.6918,18.2872,18.4379,18415.615599598,0
+OVLY.US,D,20210601,000000,18.7701,19.2382,18.6918,18.8287,18634.42897008,0
+OVLY.US,D,20210602,000000,18.79,19.024,18.5559,18.9844,8202.98050171,0
+OVLY.US,D,20210603,000000,19.0925,19.1311,18.2971,18.907,10102.724234374,0
+OVLY.US,D,20210604,000000,18.6819,18.8485,18.3308,18.3407,12304.974930838,0
+OVLY.US,D,20210607,000000,18.5649,18.8485,18.2525,18.429,15156.607242926,0
+OVLY.US,D,20210608,000000,18.1553,18.8088,17.7645,18.0383,13015.866295768,0
+OVLY.US,D,20210609,000000,18.2039,18.4379,17.9014,18.195,16004.635098112,0
+OVLY.US,D,20210610,000000,18.7434,18.7602,17.9411,18.068,19854.54039074,0
+OVLY.US,D,20210611,000000,18.7701,18.7701,17.9113,18.1652,13573.487465706,0
+OVLY.US,D,20210614,000000,18.0581,18.4578,17.6287,17.7844,28275.325906386,0
+OVLY.US,D,20210615,000000,17.8627,17.951,17.6188,17.8726,22695.080780822,0
+OVLY.US,D,20210616,000000,17.7645,18.1265,17.6227,17.9698,31151.158775578,0
+OVLY.US,D,20210617,000000,17.7556,18.1166,17.6674,17.6674,26540.952647266,0
+OVLY.US,D,20210618,000000,17.6674,17.6773,17.5603,17.5603,60741.381617948,0
+OVLY.US,D,20210621,000000,17.6971,18.5361,17.5603,17.5603,44539.10863682,0
+OVLY.US,D,20210622,000000,17.6971,17.8042,17.5603,17.5702,40439.130920784,0
+OVLY.US,D,20210623,000000,17.5603,17.8915,17.5603,17.5999,45547.46518282,0
+OVLY.US,D,20210624,000000,17.6188,17.834,17.5603,17.8241,62779.270197414,0
+OVLY.US,D,20210625,000000,17.6475,17.9312,17.6098,17.6971,920997.57663729,0
+OVLY.US,D,20210628,000000,17.707,17.7943,17.6188,17.6674,18079.83286978,0
+OVLY.US,D,20210629,000000,17.7556,17.8042,17.6098,17.6098,7635.275766312,0
+OVLY.US,D,20210630,000000,17.6098,17.8042,17.5603,17.7269,22066.874652664,0
+OVLY.US,D,20210701,000000,17.7645,17.829,17.5999,17.7943,13574.495822252,0
+OVLY.US,D,20210702,000000,17.7556,17.7556,17.6475,17.6475,3763.186629672,0
+OVLY.US,D,20210706,000000,17.6475,17.834,17.0624,17.0823,37901.097494502,0
+OVLY.US,D,20210707,000000,17.0426,17.1894,16.8085,16.878,21768.401115048,0
+OVLY.US,D,20210708,000000,16.7986,16.8046,16.5269,16.5269,15413.738162156,0
+OVLY.US,D,20210709,000000,16.6568,16.8978,16.6568,16.8879,4716.083565642,0
+OVLY.US,D,20210712,000000,16.7312,16.995,16.6915,16.6915,1211.036211746,0
+OVLY.US,D,20210713,000000,16.4476,16.7411,16.4476,16.6439,6894.133705002,0
+OVLY.US,D,20210714,000000,16.6439,16.7887,16.4971,16.6439,10053.31476362,0
+OVLY.US,D,20210715,000000,16.3603,16.7709,16.3603,16.7709,3336.651810714,0
+OVLY.US,D,20210716,000000,16.7014,16.7887,16.6637,16.7114,52759.231199812,0
+OVLY.US,D,20210719,000000,16.6915,17.3113,16.6915,16.7709,10425.398329094,0
+OVLY.US,D,20210720,000000,16.8234,17.5355,16.6915,16.878,23985.777159702,0
+OVLY.US,D,20210721,000000,16.9851,17.5017,16.7798,16.8581,2578.367688122,0
+OVLY.US,D,20210722,000000,17.0247,17.2677,16.878,16.9256,12055.910863976,0
+OVLY.US,D,20210723,000000,17.1219,17.356,16.8284,16.8284,2166.958217354,0
+OVLY.US,D,20210726,000000,16.8482,17.1318,16.751,16.9652,15698.094708128,0
+OVLY.US,D,20210727,000000,17.0426,17.3361,16.7887,16.8581,6424.239554566,0
+OVLY.US,D,20210728,000000,16.9107,17.2766,16.9107,17.2389,5674.022284342,0
+OVLY.US,D,20210729,000000,17.3946,17.3946,16.9414,17.0922,18729.214485404,0
+OVLY.US,D,20210730,000000,17.0624,17.4165,17.0624,17.1903,2230.484679752,0
+OVLY.US,D,20210802,000000,17.3847,17.6138,17.0823,17.3084,9745.76601709,0
+OVLY.US,D,20210803,000000,17.3867,17.4462,17.1418,17.2737,10222.718663348,0
+OVLY.US,D,20210804,000000,17.3332,17.6426,17.0237,17.1606,34933.504179624,0
+OVLY.US,D,20210805,000000,17.2687,17.6624,17.1219,17.6138,9619.72144884,0
+OVLY.US,D,20210806,000000,17.5246,17.5246,17.2984,17.2984,1577.069637944,0
+OVLY.US,D,20210809,000000,17.3579,17.6426,17.3084,17.6426,2837.515320444,0
+OVLY.US,D,20210810,000000,17.5741,17.6178,17.5741,17.5741,1705.130919286,0
+OVLY.US,D,20210811,000000,17.5246,17.5841,17.3213,17.5841,3424.378830216,0
+OVLY.US,D,20210812,000000,17.5444,17.8488,17.2786,17.712,20263.933148416,0
+OVLY.US,D,20210813,000000,17.4065,18.3209,17.4065,17.8102,17490.952646916,0
+OVLY.US,D,20210816,000000,17.6634,18.6749,17.4859,18.3903,28899.49860836,0
+OVLY.US,D,20210817,000000,18.0948,18.2326,17.4333,17.8399,2610.635097594,0
+OVLY.US,D,20210818,000000,17.8687,18.2574,17.8687,18.0759,1145.493036256,0
+OVLY.US,D,20210819,000000,17.9768,18.2426,17.3976,17.6039,7160.339833146,0
+OVLY.US,D,20210820,000000,17.6723,18.1543,17.6723,18.1543,1263.470752138,0
+OVLY.US,D,20210823,000000,17.7705,17.7705,17.5047,17.6039,13783.225627274,0
+OVLY.US,D,20210824,000000,17.7705,17.7705,17.3183,17.5047,7804.67966604,0
+OVLY.US,D,20210825,000000,17.4165,17.4958,17.3381,17.3867,2286.952646328,0
+OVLY.US,D,20210826,000000,17.2102,17.3183,17.2102,17.2885,9511.827298418,0
+OVLY.US,D,20210827,000000,17.3867,17.5841,17.2479,17.4065,4088.88579403,0
+OVLY.US,D,20210830,000000,17.594,17.6624,17.2885,17.3084,10040.206128522,0
+OVLY.US,D,20210831,000000,17.2102,17.4065,17.1606,17.1606,3389.086351106,0
+OVLY.US,D,20210901,000000,17.2201,17.4065,17.1705,17.1705,2609.626741048,0
+OVLY.US,D,20210902,000000,17.3242,17.594,17.3242,17.5543,4333.916434708,0
+OVLY.US,D,20210903,000000,17.3778,17.3778,17.3778,17.3778,468.88579389,0
+OVLY.US,D,20210907,000000,17.2399,17.7407,17.0823,17.7308,2164.941504262,0
+OVLY.US,D,20210908,000000,17.4165,17.594,17.1249,17.2102,3566.557103202,0
+OVLY.US,D,20210909,000000,17.1804,17.5841,17.1219,17.2102,19386.662953396,0
+OVLY.US,D,20210910,000000,17.4065,17.5741,16.8958,17.2102,2673.153203446,0
+OVLY.US,D,20210913,000000,16.8363,17.4561,16.8363,17.2201,2968.601671424,0
+OVLY.US,D,20210914,000000,17.2558,17.476,17.2102,17.2102,3232.791086476,0
+OVLY.US,D,20210915,000000,17.2102,17.4363,17.2102,17.3084,3477.821727154,0
+OVLY.US,D,20210916,000000,17.2102,17.2102,17.2102,17.2102,1295.73816161,0
+OVLY.US,D,20210917,000000,17.23,18.3209,17.0019,17.8885,8782.78551566,0
+OVLY.US,D,20210920,000000,17.3282,18.0363,17.2399,17.3867,12328.167131396,0
+OVLY.US,D,20210921,000000,17.9966,17.9966,17.476,17.7021,3833.771587892,0
+OVLY.US,D,20210922,000000,17.6922,17.6922,17.6922,17.6922,1029.532033466,0
+OVLY.US,D,20210923,000000,17.5444,17.594,17.3084,17.4165,6629.94428995,0
+OVLY.US,D,20210927,000000,18.0759,18.0759,17.6753,17.6753,600.980501416,0
+OVLY.US,D,20210928,000000,17.6822,17.6822,17.2984,17.2984,821.81058499,0
+OVLY.US,D,20210929,000000,17.232,17.2499,17.232,17.2499,809.710306438,0
+OVLY.US,D,20211001,000000,17.2608,17.2608,17.2102,17.2102,2717.52089147,0
+OVLY.US,D,20211004,000000,17.3579,17.3579,17.2102,17.2102,3207.582172826,0
+OVLY.US,D,20211005,000000,17.3579,17.6822,17.3579,17.6822,7129.08078022,0
+OVLY.US,D,20211007,000000,17.5345,17.6525,17.3282,17.5741,3485.888579522,0
+OVLY.US,D,20211008,000000,17.4363,17.4462,17.4065,17.4065,5236.395543378,0
+OVLY.US,D,20211011,000000,17.5047,17.5692,17.3084,17.5543,9972.64623994,0
+OVLY.US,D,20211012,000000,17.8984,17.8984,17.8786,17.8786,358.974930376,0
+OVLY.US,D,20211013,000000,17.7705,17.7705,17.4065,17.4065,557.621169938,0
+OVLY.US,D,20211015,000000,17.5989,17.7219,17.5989,17.7219,2043.938718742,0
+OVLY.US,D,20211018,000000,17.5047,17.5047,17.5047,17.5047,584.84679668,0
+OVLY.US,D,20211019,000000,17.71,17.71,17.71,17.71,633.247910888,0
+OVLY.US,D,20211020,000000,17.7021,17.8984,17.1606,17.1705,24128.963789234,0
+OVLY.US,D,20211021,000000,17.1606,17.2499,17.1606,17.2399,2061.080780024,0
+OVLY.US,D,20211022,000000,17.6227,17.6227,17.2102,17.2102,8544.813370804,0
+OVLY.US,D,20211025,000000,17.3579,17.3966,17.3579,17.3579,8564.980501724,0
+OVLY.US,D,20211026,000000,17.3579,17.4065,17.3579,17.3966,6409.114206376,0
+OVLY.US,D,20211027,000000,17.3084,17.3084,17.2102,17.2399,6025.938718896,0
+OVLY.US,D,20211028,000000,17.2102,17.3966,17.0723,17.0723,11650.551532484,0
+OVLY.US,D,20211029,000000,17.2003,17.3084,16.9642,16.9642,13706.590529778,0
+OVLY.US,D,20211101,000000,16.876,17.3837,16.8165,16.876,15644.65181119,0
+OVLY.US,D,20211102,000000,16.876,17.4462,16.876,17.4462,1632.529247974,0
+OVLY.US,D,20211103,000000,17.2052,17.5146,17.2052,17.5146,6731.788301096,0
+OVLY.US,D,20211104,000000,17.2984,17.7021,17.112,17.6922,8533.721448798,0
+OVLY.US,D,20211105,000000,17.471,17.476,17.471,17.476,10055.331476712,0
+OVLY.US,D,20211108,000000,17.6039,17.8488,17.6039,17.8488,1733.364902574,0
+OVLY.US,D,20211109,000000,17.9183,17.9837,17.6703,17.7021,4285.5153205,0
+OVLY.US,D,20211110,000000,17.7804,18.0462,17.5146,17.6426,8861.437326248,0
+OVLY.US,D,20211111,000000,17.7308,18.0065,17.5741,17.9966,4072.752089294,0
+OVLY.US,D,20211112,000000,17.8003,17.9966,17.6624,17.8003,3533.281337184,0
+OVLY.US,D,20211115,000000,17.835,17.835,17.835,17.835,1829.158774444,0
+OVLY.US,D,20211116,000000,17.8102,17.8201,17.8102,17.8201,2629.793871968,0
+OVLY.US,D,20211117,000000,17.8102,17.8201,17.6178,17.8003,5272.696379034,0
+OVLY.US,D,20211118,000000,17.6822,17.8003,17.473,17.476,3658.317548888,0
+OVLY.US,D,20211119,000000,17.8102,17.8102,17.1219,17.1705,1914.869080854,0
+OVLY.US,D,20211123,000000,16.9642,17.2598,16.9642,17.0237,3933.598885946,0
+OVLY.US,D,20211124,000000,17.2598,17.4065,17.2102,17.4065,7460.830083854,0
+OVLY.US,D,20211126,000000,17.0327,17.0327,17.0327,17.0327,658.456824538,0
+OVLY.US,D,20211129,000000,17.4264,17.4264,16.9345,16.9345,19198.100279294,0
+OVLY.US,D,20211130,000000,16.9156,17.2003,16.9147,17.2003,15368.362117586,0
+OVLY.US,D,20211201,000000,16.9345,17.2627,16.9246,16.9246,3819.654596248,0
+OVLY.US,D,20211202,000000,17.0327,17.2003,17.0327,17.1903,2534.000000098,0
+OVLY.US,D,20211203,000000,17.0138,17.0624,17.0138,17.0138,31348.796658594,0
+OVLY.US,D,20211206,000000,17.6039,17.6723,17.1418,17.2598,4280.47353777,0
+OVLY.US,D,20211207,000000,17.4363,17.9966,17.2786,17.3183,8221.130919538,0
+OVLY.US,D,20211208,000000,17.5543,17.5543,17.3183,17.3183,3869.064067002,0
+OVLY.US,D,20211209,000000,17.1219,17.5444,17.1219,17.1903,7104.880223116,0
+OVLY.US,D,20211210,000000,17.1606,17.5067,17.0426,17.348,3485.888579522,0
+OVLY.US,D,20211213,000000,17.4998,17.4998,16.9246,16.9246,5553.019498822,0
+OVLY.US,D,20211214,000000,16.9444,17.1219,16.9147,16.9742,16525.955432394,0
+OVLY.US,D,20211215,000000,16.9147,17.0971,16.9147,17.0922,25689.899722442,0
+OVLY.US,D,20211216,000000,16.9444,17.0624,16.9444,17.0624,1002.306406724,0
+OVLY.US,D,20211217,000000,16.9147,17.0624,16.9147,17.0624,3244.891365028,0
+OVLY.US,D,20211220,000000,17.0525,17.0525,16.871,17.0525,3387.069638014,0
+OVLY.US,D,20211221,000000,17.2003,17.2102,17.0525,17.2102,1959.236768878,0
+OVLY.US,D,20211223,000000,16.9345,17.3371,16.9345,16.9811,1111.208913692,0
+OVLY.US,D,20211227,000000,16.9841,17.112,16.9841,17.0138,1020.456824552,0
+OVLY.US,D,20211228,000000,17.112,17.112,17.112,17.112,1226.161559936,0
+OVLY.US,D,20211229,000000,17.238,17.238,17.238,17.238,775.426183874,0
+OVLY.US,D,20211230,000000,17.0237,17.0237,16.9652,16.9652,1339.097493088,0
+OVLY.US,D,20211231,000000,16.9642,17.1804,16.9642,17.1804,1676.896935998,0
+OVLY.US,D,20220103,000000,17.23,17.2399,16.9642,16.9642,1075.916434582,0
+OVLY.US,D,20220104,000000,17.2251,17.4561,17.2102,17.4561,3099.688022404,0
+OVLY.US,D,20220105,000000,17.4363,17.4363,17.0723,17.1219,9158.902507318,0
+OVLY.US,D,20220106,000000,17.3778,17.6822,17.2102,17.476,18028.406685934,0
+OVLY.US,D,20220107,000000,17.5265,17.6872,17.3579,17.3867,6251.8105852,0
+OVLY.US,D,20220110,000000,17.4264,17.5543,17.2102,17.23,8144.495822042,0
+OVLY.US,D,20220111,000000,17.4561,17.5047,17.2102,17.2687,10376.997214886,0
+OVLY.US,D,20220112,000000,17.348,17.6327,17.2102,17.6327,13184.26183895,0
+OVLY.US,D,20220113,000000,17.5543,17.589,17.5543,17.589,4022.334261994,0
+OVLY.US,D,20220114,000000,17.6039,17.7021,17.4561,17.7021,3115.82172714,0
+OVLY.US,D,20220118,000000,17.6822,17.6822,17.6723,17.6723,689.715877464,0
+OVLY.US,D,20220119,000000,17.5047,17.6525,17.3579,17.6525,1282.629526512,0
+OVLY.US,D,20220120,000000,17.3867,17.476,17.2211,17.3084,4526.512534994,0
+OVLY.US,D,20220121,000000,17.2598,17.2598,17.2201,17.2201,1100.116991686,0
+OVLY.US,D,20220124,000000,17.4561,17.6822,17.4561,17.6723,20306.284123348,0
+OVLY.US,D,20220125,000000,17.4561,17.7021,17.4561,17.7021,10902.350975352,0
+OVLY.US,D,20220126,000000,17.712,18.0898,17.5047,17.7507,4574.913649202,0
+OVLY.US,D,20220127,000000,17.6039,17.7021,17.4938,17.6723,1829.158774444,0
+OVLY.US,D,20220128,000000,17.6327,17.9302,17.6327,17.7021,2711.470752194,0
+OVLY.US,D,20220131,000000,17.7022,18.2277,17.7022,18.069,943.821727056,0
+OVLY.US,D,20220201,000000,17.9649,18.1186,17.9649,18.1087,890.378830118,0
+OVLY.US,D,20220202,000000,17.8508,18.0988,17.8508,18.0988,3278.167131046,0
+OVLY.US,D,20220203,000000,18.0492,18.0492,17.8508,17.95,6652.128133962,0
+OVLY.US,D,20220204,000000,18.0293,18.0988,18.0293,18.0988,2259.727019586,0
+OVLY.US,D,20220207,000000,18.1673,18.1979,18.1673,18.1781,1597.236768864,0
+OVLY.US,D,20220208,000000,18.1979,18.1979,18.0988,18.1979,2783.06406696,0
+OVLY.US,D,20220209,000000,19.1797,19.4574,19.1797,19.4574,1003.31476327,0
+OVLY.US,D,20220210,000000,18.8425,19.4772,18.8425,19.3255,999.281337086,0
+OVLY.US,D,20220211,000000,19.5862,19.5863,18.7235,18.7235,9433.17548783,0
+OVLY.US,D,20220214,000000,19.0607,19.2251,18.3566,18.5054,1920.91922013,0
+OVLY.US,D,20220215,000000,18.7335,19.0012,18.7335,18.9417,1757.565459678,0
+OVLY.US,D,20220216,000000,18.7136,18.9417,18.45,18.45,893.403899756,0
+OVLY.US,D,20220217,000000,18.8425,19.2789,18.8425,19.0607,1702.105849648,0
+OVLY.US,D,20220218,000000,19.0607,19.0607,18.8425,18.8425,1358.256267462,0
+OVLY.US,D,20220222,000000,18.8525,19.0359,18.8425,18.8425,1692.022284188,0
+OVLY.US,D,20220223,000000,18.8425,18.8425,18.8425,18.8425,1663.7883009,0
+OVLY.US,D,20220224,000000,19.2293,19.2293,19.2293,19.2293,680.64066855,0
+OVLY.US,D,20220225,000000,18.9417,18.9913,18.9417,18.9764,1740.423398396,0
+OVLY.US,D,20220228,000000,18.9764,18.9814,18.8425,18.8425,620.13927579,0
+OVLY.US,D,20220301,000000,18.8425,18.9814,18.3467,18.6442,10335.6545965,0
+OVLY.US,D,20220302,000000,18.6442,18.6442,18.6442,18.6442,199.654596108,0
+OVLY.US,D,20220303,000000,18.3963,18.7335,18.3566,18.7335,1084.991643496,0
+OVLY.US,D,20220304,000000,18.3467,18.7434,17.9996,18.1483,18022.356546658,0
+OVLY.US,D,20220307,000000,17.8508,18.2872,17.8508,17.9004,30014.740948236,0
+OVLY.US,D,20220308,000000,17.9401,17.9996,17.7814,17.9996,2872.807799554,0
+OVLY.US,D,20220309,000000,18.0363,18.2872,18.0363,18.2872,2659.036211802,0
+OVLY.US,D,20220310,000000,18.0564,18.3665,18.0095,18.3566,1022.473537644,0
+OVLY.US,D,20220311,000000,18.6244,18.7731,18.3864,18.5748,2581.39275776,0
+OVLY.US,D,20220314,000000,18.2078,18.545,18.1,18.545,2441.231197866,0
+OVLY.US,D,20220315,000000,18.4558,18.4558,18.4558,18.4558,661.481894176,0
+OVLY.US,D,20220316,000000,18.0393,18.2277,18.0393,18.0888,5032.707521086,0
+OVLY.US,D,20220317,000000,18.2326,18.4062,18.1092,18.2971,2473.498607338,0
+OVLY.US,D,20220318,000000,18.2723,18.7235,18.2723,18.7235,7475.955432044,0
+OVLY.US,D,20220321,000000,18.6442,18.9417,17.9798,18.0393,14195.643454588,0
+OVLY.US,D,20220322,000000,18.1979,18.4756,18.1682,18.3169,2007.637883086,0
+OVLY.US,D,20220323,000000,18.3417,18.3764,18.0988,18.3764,2630.802228514,0
+OVLY.US,D,20220324,000000,18.3269,18.3269,18.3269,18.3269,715.93314766,0
+OVLY.US,D,20220325,000000,18.4706,18.5946,18.4706,18.5946,765.342618414,0
+OVLY.US,D,20220328,000000,18.3467,18.4706,18.3467,18.4706,522.328690828,0
+OVLY.US,D,20220329,000000,18.3269,18.3269,18.3269,18.3269,646.356545986,0
+OVLY.US,D,20220330,000000,18.3269,18.4459,18.3269,18.3467,890.378830118,0
+OVLY.US,D,20220331,000000,18.2971,18.3814,18.2723,18.2971,31644.245126572,0
+OVLY.US,D,20220401,000000,18.2426,18.4359,17.8508,18.1483,17445.576602346,0
+OVLY.US,D,20220404,000000,18.4358,18.4855,18.1087,18.188,62308.367690432,0
+OVLY.US,D,20220405,000000,18.3864,18.3864,18.1483,18.3566,4757.426184028,0
+OVLY.US,D,20220406,000000,18.1583,18.2469,18.1483,18.1682,4574.913649202,0
+OVLY.US,D,20220407,000000,18.1384,18.1483,18.0492,18.0492,2499.715877534,0
+OVLY.US,D,20220411,000000,17.9897,17.9897,17.9599,17.9599,701.816156016,0
+OVLY.US,D,20220412,000000,17.95,17.9798,17.7517,17.8508,2916.167131032,0
+OVLY.US,D,20220413,000000,18.0541,18.0541,17.6624,17.6624,4459.961002958,0
+OVLY.US,D,20220414,000000,17.7021,18.0988,17.7021,17.8508,5075.058496018,0
+OVLY.US,D,20220418,000000,17.7318,18.0095,17.6525,17.6525,3468.74651824,0
+OVLY.US,D,20220419,000000,17.5781,17.5831,17.5781,17.5831,609.047353784,0
+OVLY.US,D,20220420,000000,17.5831,17.5831,17.3748,17.3748,472.919220074,0
+OVLY.US,D,20220421,000000,17.355,17.4541,17.355,17.4541,1305.82172707,0
+OVLY.US,D,20220422,000000,17.4541,17.4541,17.4541,17.4541,207.721448476,0
+OVLY.US,D,20220426,000000,17.5831,17.5831,17.355,17.355,689.715877464,0
+OVLY.US,D,20220427,000000,17.6089,17.6089,17.6089,17.6089,550.562674116,0
+OVLY.US,D,20220428,000000,17.5673,17.5673,17.2657,17.3103,8271.548746838,0
+OVLY.US,D,20220429,000000,17.2062,17.3549,17.2062,17.3351,1442.958217326,0
+OVLY.US,D,20220502,000000,17.2558,17.355,17.2558,17.355,901.470752124,0
+OVLY.US,D,20220503,000000,17.2558,17.2558,17.2558,17.2558,225.871866304,0
+OVLY.US,D,20220504,000000,17.107,17.355,17.107,17.355,1300.77994434,0
+OVLY.US,D,20220506,000000,17.2628,17.2628,17.2628,17.2628,822.818941536,0
+OVLY.US,D,20220509,000000,17.107,17.6029,17.051,17.3401,22948.178273868,0
+OVLY.US,D,20220510,000000,17.4244,17.4244,17.2459,17.4244,755.259052954,0
+OVLY.US,D,20220511,000000,17.2608,17.4541,17.0376,17.4541,1296.746518156,0
+OVLY.US,D,20220512,000000,17.3748,17.3748,17.3748,17.3748,467.877437344,0
+OVLY.US,D,20220513,000000,17.0971,17.0971,17.0872,17.0872,928.696378866,0
+OVLY.US,D,20220516,000000,17.1864,17.1864,17.0674,17.0674,655.4317549,0
+OVLY.US,D,20220517,000000,17.2856,17.2856,17.107,17.107,1417.749303676,0
+OVLY.US,D,20220518,000000,17.0178,17.0872,16.9186,16.9385,868.194986106,0
+OVLY.US,D,20220519,000000,17.107,17.107,17.107,17.107,102319.95543571,0
+OVLY.US,D,20220520,000000,17.0178,17.0475,16.8591,16.8591,831.89415045,0
+OVLY.US,D,20220523,000000,17.0178,17.0178,17.0178,17.0178,331.749303634,0
+OVLY.US,D,20220524,000000,17.0029,17.0029,17.0029,17.0029,216.79665739,0
+OVLY.US,D,20220525,000000,16.869,17.0475,16.8294,17.0475,1576.061281398,0
+OVLY.US,D,20220526,000000,16.8591,17.112,16.6806,16.6806,1305.82172707,0
+OVLY.US,D,20220527,000000,16.6905,16.7203,16.6211,16.7203,1796.891364972,0
+OVLY.US,D,20220531,000000,16.8393,16.869,16.77,16.8591,6282.06128158,0
+OVLY.US,D,20220601,000000,17.0178,17.0178,17.0178,17.0178,221.83844012,0
+OVLY.US,D,20220602,000000,17.0029,17.0178,16.9385,16.9385,969.030640706,0
+OVLY.US,D,20220606,000000,17.107,17.2876,17.107,17.107,1158.601671354,0
+OVLY.US,D,20220607,000000,17.0624,17.0674,16.7996,16.8294,2754.830083672,0
+OVLY.US,D,20220608,000000,16.993,16.993,16.6608,16.9781,1804.95821734,0
+OVLY.US,D,20220609,000000,16.6608,16.6608,16.6608,16.6608,588.880222864,0
+OVLY.US,D,20220610,000000,16.7104,16.7104,16.7104,16.7104,589.88857941,0
+OVLY.US,D,20220613,000000,16.8194,16.8194,16.6608,16.6608,1155.576601716,0
+OVLY.US,D,20220614,000000,16.5914,17.117,16.4229,16.6112,1421.78272986,0
+OVLY.US,D,20220615,000000,16.8591,16.988,16.3831,16.988,7012.111420884,0
+OVLY.US,D,20220616,000000,17.2459,17.3946,16.9583,17.3946,12596.389972632,0
+OVLY.US,D,20220617,000000,17.4046,17.7913,17.3153,17.7913,19227.342619128,0
+OVLY.US,D,20220621,000000,17.5682,17.8211,16.8758,17.8211,9979.704735762,0
+OVLY.US,D,20220622,000000,17.8211,17.8508,17.8211,17.8508,10535.309192608,0
+OVLY.US,D,20220623,000000,17.3649,17.6624,17.117,17.5335,1723.281337114,0
+OVLY.US,D,20220624,000000,17.5533,17.8508,17.1269,17.4046,7027.236769074,0
+OVLY.US,D,20220627,000000,17.5037,17.8409,17.5037,17.7913,5134.551532232,0
+OVLY.US,D,20220628,000000,18.0393,18.0393,17.9599,17.9599,979.114206166,0
+OVLY.US,D,20220629,000000,18.0492,18.0492,16.6211,16.988,24116.863510682,0
+OVLY.US,D,20220630,000000,16.9087,17.1269,16.9087,17.0575,1999.571030718,0
+OVLY.US,D,20220701,000000,17.1765,17.4046,17.1765,17.4046,2505.76601681,0
+OVLY.US,D,20220705,000000,17.1963,17.4839,17.1963,17.355,5126.484679864,0
+OVLY.US,D,20220706,000000,17.5202,17.6326,16.988,17.3351,2668.111420716,0
+OVLY.US,D,20220707,000000,17.454,17.4541,16.9682,17.1566,1890.66852375,0
+OVLY.US,D,20220708,000000,17.4145,17.5136,17.117,17.5136,1728.323119844,0
+OVLY.US,D,20220711,000000,17.593,18.1285,17.5831,17.8508,6510.958217522,0
+OVLY.US,D,20220712,000000,17.9103,17.9302,17.6574,17.9302,1599.253481956,0
+OVLY.US,D,20220713,000000,17.9798,17.9798,17.7517,17.7517,1713.197771654,0
+OVLY.US,D,20220714,000000,17.6029,17.6029,17.4641,17.4641,292.42339834,0
+OVLY.US,D,20220715,000000,17.5632,17.5632,17.5632,17.5632,154.278551538,0
+OVLY.US,D,20220718,000000,17.355,17.7715,17.107,17.2756,5106.317548944,0
+OVLY.US,D,20220719,000000,17.2657,17.3054,17.2558,17.3054,2064.105849662,0
+OVLY.US,D,20220720,000000,17.3054,17.3054,17.3054,17.3054,302.5069638,0
+OVLY.US,D,20220722,000000,17.5037,17.9004,17.5037,17.9004,4299.632312144,0
+OVLY.US,D,20220725,000000,17.8112,18.0888,17.8112,18.0888,515.270195006,0
+OVLY.US,D,20220726,000000,17.4046,17.95,17.4046,17.8508,5729.481894372,0
+OVLY.US,D,20220727,000000,17.8508,17.9996,17.8508,17.9004,6139.883008594,0
+OVLY.US,D,20220728,000000,17.95,18.0988,17.95,17.95,3462.696378964,0
+OVLY.US,D,20220729,000000,17.87,18.2,17.87,17.99,15618,0
+OVLY.US,D,20220801,000000,18.34,18.34,18,18.3,6365,0
+OVLY.US,D,20220802,000000,18.1009,18.12,18.1009,18.12,872,0
+OVLY.US,D,20220803,000000,18.01,18.25,18.01,18.24,32789,0
+OVLY.US,D,20220804,000000,18.12,18.12,17.685,17.86,13081,0
+OVLY.US,D,20220805,000000,18.01,18.2,18.01,18.11,33261,0
+OVLY.US,D,20220808,000000,18.35,18.35,18.18,18.18,3013,0
+OVLY.US,D,20220809,000000,18.18,18.18,18.11,18.11,2491,0
+OVLY.US,D,20220810,000000,18.33,18.33,18.31,18.31,426,0
+OVLY.US,D,20220811,000000,18.25,18.25,18.21,18.21,833,0
+OVLY.US,D,20220812,000000,18.34,18.5,18.34,18.492,5452,0
+OVLY.US,D,20220815,000000,18.47,18.48,18.47,18.48,1286,0
+OVLY.US,D,20220816,000000,18.48,18.51,18.3,18.3,1188,0
+OVLY.US,D,20220818,000000,18.315,18.315,18.17,18.17,736,0
+OVLY.US,D,20220819,000000,18.1492,18.1492,18.1492,18.1492,865,0
+OVLY.US,D,20220822,000000,18.15,18.2,18.15,18.2,816,0
+OVLY.US,D,20220824,000000,18.21,18.28,17.97,18.28,2499,0
+OVLY.US,D,20220829,000000,18.1,18.1,18.06,18.06,1072,0
+OVLY.US,D,20220831,000000,18.08,18.09,18.08,18.09,2511,0
+OVLY.US,D,20220901,000000,18.11,18.11,18.11,18.11,637,0
+OVLY.US,D,20220902,000000,18.09,18.32,18.08,18.08,5667,0
+OVLY.US,D,20220906,000000,18.18,18.27,18.12,18.14,15596,0
+OVLY.US,D,20220907,000000,18.09,18.345,18.08,18.33,13995,0
+OVLY.US,D,20220908,000000,18.08,18.38,18.08,18.19,12553,0
+OVLY.US,D,20220909,000000,18.12,18.39,18.12,18.19,3510,0
+OVLY.US,D,20220912,000000,18.1,18.38,18.1,18.1,6895,0
+OVLY.US,D,20220913,000000,18.11,18.205,18.08,18.08,5182,0
+OVLY.US,D,20220914,000000,18.12,18.39,18.12,18.39,23703,0
+OVLY.US,D,20220915,000000,18.445,18.62,18.18,18.62,19079,0
+OVLY.US,D,20220916,000000,18.52,18.6,17.93,18.49,42715,0
+OVLY.US,D,20220919,000000,18.54,18.75,18.3,18.74,38069,0
+OVLY.US,D,20220920,000000,18.4,18.83,18.29,18.74,29717,0
+OVLY.US,D,20220921,000000,18.3209,18.82,18.3209,18.82,1750,0
+OVLY.US,D,20220922,000000,18.42,18.42,18.19,18.19,1134,0
+OVLY.US,D,20220923,000000,18.16,18.36,18.1,18.36,1407,0
+OVLY.US,D,20220926,000000,18.2,18.27,17.9,18.1675,30683,0
+OVLY.US,D,20220927,000000,17.96,17.96,17.96,17.96,1711,0
+OVLY.US,D,20220928,000000,18.11,18.11,17.9,17.9,1382,0
+OVLY.US,D,20220929,000000,18.07,18.07,18.07,18.07,626,0
+OVLY.US,D,20220930,000000,17.84,17.87,17.84,17.87,3753,0
+OVLY.US,D,20221003,000000,17.95,18.0922,17.88,17.905,2978,0
+OVLY.US,D,20221004,000000,18.35,18.35,17.92,17.92,814,0
+OVLY.US,D,20221005,000000,17.93,18.24,17.8,17.8,7523,0
+OVLY.US,D,20221006,000000,17.77,18.3399,17.77,17.87,4188,0
+OVLY.US,D,20221007,000000,17.81,17.81,17.6,17.6,3995,0
+OVLY.US,D,20221010,000000,18.4899,18.4899,17.59,17.62,8303,0
+OVLY.US,D,20221011,000000,17.77,17.77,17.65,17.65,1668,0
+OVLY.US,D,20221012,000000,18.24,18.24,18.24,18.24,607,0
+OVLY.US,D,20221013,000000,17.3901,17.9672,17.3901,17.81,1101,0
+OVLY.US,D,20221014,000000,17.92,18.49,17.92,18.09,7100,0
+OVLY.US,D,20221017,000000,18.135,18.135,17.7921,17.95,1487,0
+OVLY.US,D,20221018,000000,17.82,18.37,17.82,18.37,1206,0
+OVLY.US,D,20221019,000000,17.89,17.89,17.66,17.66,1783,0
+OVLY.US,D,20221020,000000,17.9,17.9,17.9,17.9,636,0
+OVLY.US,D,20221021,000000,17.95,19.4539,17.95,19.08,15250,0
+OVLY.US,D,20221024,000000,19.08,20.1,18.2846,19.24,11583,0
+OVLY.US,D,20221025,000000,19.25,19.77,18.84,18.91,5324,0
+OVLY.US,D,20221026,000000,19,19.25,18.858,19.06,2106,0
+OVLY.US,D,20221027,000000,19.43,19.51,19.05,19.51,5274,0
+OVLY.US,D,20221028,000000,19.6,19.81,19.38,19.81,1078,0
+OVLY.US,D,20221031,000000,18.75,19.95,18.75,19.72,6505,0
+OVLY.US,D,20221101,000000,19.54,19.78,19.54,19.78,918,0
+OVLY.US,D,20221102,000000,19.77,20.6,19.25,19.25,20919,0
+OVLY.US,D,20221103,000000,19.19,19.394,18.75,19.16,19582,0
+OVLY.US,D,20221104,000000,19.16,19.4,19.05,19.05,1842,0
+OVLY.US,D,20221108,000000,19.06,19.5354,19,19.28,2925,0
+OVLY.US,D,20221109,000000,19,19.31,18.86,19.25,4458,0
+OVLY.US,D,20221110,000000,19.6,19.95,19.3,19.95,1660,0
+OVLY.US,D,20221111,000000,19.63,19.85,19.53,19.85,1142,0
+OVLY.US,D,20221114,000000,19.455,20.23,19.455,20,25204,0
+OVLY.US,D,20221115,000000,19.92,20,19.635,19.94,14876,0
+OVLY.US,D,20221116,000000,19.8,19.8,19.8,19.8,658,0
+OVLY.US,D,20221117,000000,19.61,19.69,19.5,19.69,8721,0
+OVLY.US,D,20221118,000000,20,20,20,20,515,0
+OVLY.US,D,20221121,000000,19.61,19.61,19.0012,19.43,7493,0
+OVLY.US,D,20221122,000000,19.7,19.7,19.36,19.565,6729,0
+OVLY.US,D,20221123,000000,19.46,19.51,19.46,19.5,936,0
+OVLY.US,D,20221125,000000,19.5,19.5,19.5,19.5,368,0
+OVLY.US,D,20221128,000000,19.49,19.5,19.15,19.16,5212,0
+OVLY.US,D,20221129,000000,19.34,19.64,19.3,19.3,9335,0
+OVLY.US,D,20221130,000000,19.44,19.86,19.34,19.51,2472,0
+OVLY.US,D,20221201,000000,19.8,19.8,18.955,19.37,31578,0
+OVLY.US,D,20221202,000000,19.5,19.66,19.5,19.66,2153,0
+OVLY.US,D,20221205,000000,19.5,19.8,19.5,19.6,3311,0
+OVLY.US,D,20221206,000000,19.6,20.19,19.6,20.08,34399,0
+OVLY.US,D,20221207,000000,19.92,20.39,19.66,20.11,9950,0
+OVLY.US,D,20221208,000000,20.1284,20.54,19.6,20.53,26955,0
+OVLY.US,D,20221209,000000,20.57,20.6,20.12,20.6,2094,0
+OVLY.US,D,20221212,000000,20.49,21.53,20.49,21.105,8699,0
+OVLY.US,D,20221213,000000,21.1,22.4092,21,22.02,13739,0
+OVLY.US,D,20221214,000000,21.85,21.85,20.8935,21,109240,0
+OVLY.US,D,20221215,000000,21.21,21.89,21,21,95967,0
+OVLY.US,D,20221216,000000,21.2,21.49,20.36,20.51,76993,0
+OVLY.US,D,20221219,000000,20.8,21.45,20.21,20.5,81415,0
+OVLY.US,D,20221220,000000,20.8675,20.95,20.15,20.5,85779,0
+OVLY.US,D,20221221,000000,20.51,21.04,20.51,20.93,8182,0
+OVLY.US,D,20221222,000000,20.93,21.37,20.92,21.2,10134,0
+OVLY.US,D,20221223,000000,21.2796,21.72,21.2796,21.72,2493,0
+OVLY.US,D,20221227,000000,21.98,23.408,21.98,22.34,10256,0
+OVLY.US,D,20221228,000000,22.5,22.59,22.14,22.34,2690,0
+OVLY.US,D,20221229,000000,22.5,22.7628,22.15,22.35,16826,0
+OVLY.US,D,20221230,000000,22.59,22.65,22.39,22.65,5606,0
+OVLY.US,D,20230103,000000,22.5,22.83,22.5,22.73,8283,0
+OVLY.US,D,20230104,000000,22.84,23.665,22.5436,23.5,14362,0
+OVLY.US,D,20230105,000000,23.5,23.5,23.2863,23.5,8043,0
+OVLY.US,D,20230106,000000,23.49,24.7,23.49,24.28,12355,0
+OVLY.US,D,20230109,000000,24.51,24.9,23.9925,24.19,17417,0
+OVLY.US,D,20230110,000000,24.19,24.485,23.97,24.13,11628,0
+OVLY.US,D,20230111,000000,24.07,24.34,23.7,23.99,12607,0
+OVLY.US,D,20230112,000000,24.05,24.22,23.75,23.98,11669,0
+OVLY.US,D,20230113,000000,23.95,24.3499,23.77,24.01,25716,0
+OVLY.US,D,20230117,000000,23.99,24.2154,23.59,24.1,35252,0
+OVLY.US,D,20230118,000000,23.99,24.28,23.89,24.06,28135,0
+OVLY.US,D,20230119,000000,24,24.3,23.66,24.13,8844,0
+OVLY.US,D,20230120,000000,23.99,24.29,23.91,24.29,26280,0
+OVLY.US,D,20230123,000000,24.5,25.74,24.25,24.84,68534,0
+OVLY.US,D,20230124,000000,24.81,25.544,24.58,24.77,53516,0
+OVLY.US,D,20230125,000000,25.09,25.09,24,24.76,21545,0
+OVLY.US,D,20230126,000000,24.56,25.1,24.56,24.72,9703,0
+OVLY.US,D,20230127,000000,24.8,25.0898,24.29,24.8,119359,0
+OVLY.US,D,20230130,000000,25,25.27,24.7413,24.96,10697,0
+OVLY.US,D,20230131,000000,25.12,25.96,24.79,25.32,57512,0
+OVLY.US,D,20230201,000000,25.24,25.6975,25.11,25.37,13673,0
+OVLY.US,D,20230202,000000,25.49,25.5,25.0356,25.4,75517,0
+OVLY.US,D,20230203,000000,25.4,26.44,25.4,26.24,23106,0
+OVLY.US,D,20230206,000000,26.04,27.295,26.04,27.295,19943,0
+OVLY.US,D,20230207,000000,27.34,28,27.14,27.345,21691,0
+OVLY.US,D,20230208,000000,27.35,27.97,27.0391,27.32,17833,0
+OVLY.US,D,20230209,000000,27.48,27.7,27.21,27.21,24087,0
+OVLY.US,D,20230210,000000,27.25,27.25,26.99,27.24,15522,0
+OVLY.US,D,20230213,000000,27.24,27.54,26.94,27.4,16231,0
+OVLY.US,D,20230214,000000,27.21,27.66,27.1025,27.28,22160,0
+OVLY.US,D,20230215,000000,27.5822,27.9198,27.12,27.21,6775,0
+OVLY.US,D,20230216,000000,27.04,27.45,27.02,27.34,12611,0
+OVLY.US,D,20230217,000000,27.2,27.55,27.16,27.5,6336,0
+OVLY.US,D,20230221,000000,27.2,27.82,27.16,27.56,13306,0
+OVLY.US,D,20230222,000000,27.595,27.62,27.35,27.35,4833,0
+OVLY.US,D,20230223,000000,27.4,27.585,27.185,27.58,24406,0
+OVLY.US,D,20230224,000000,27.63,27.945,27.4,27.605,34444,0
+OVLY.US,D,20230227,000000,27.62,27.84,27.14,27.39,25654,0
+OVLY.US,D,20230228,000000,27.23,27.695,27.23,27.35,6875,0
+OVLY.US,D,20230301,000000,27.35,27.43,26.79,27.22,36865,0
+OVLY.US,D,20230302,000000,27.435,27.435,27,27.235,14367,0
+OVLY.US,D,20230303,000000,27.1085,27.5,27.1085,27.34,2734,0
+OVLY.US,D,20230306,000000,27.17,27.5,27.11,27.41,13468,0
+OVLY.US,D,20230307,000000,27.5,27.5,26.77,27.27,21102,0
+OVLY.US,D,20230308,000000,27.04,27.54,26.76,27.14,57905,0
+OVLY.US,D,20230309,000000,27.222,27.222,26.22,26.34,28685,0
+OVLY.US,D,20230310,000000,26.35,26.98,24.92,25.5,44340,0
+OVLY.US,D,20230313,000000,25.15,27.36,22.5,23.01,34206,0
+OVLY.US,D,20230314,000000,23.51,25.2075,23.51,23.77,34720,0
+OVLY.US,D,20230315,000000,23.32,23.84,23.32,23.48,14512,0
+OVLY.US,D,20230316,000000,23.52,26.05,23.52,24.8,25310,0
+OVLY.US,D,20230317,000000,24.85,25.57,23.82,23.94,42016,0
+OVLY.US,D,20230320,000000,24.25,24.56,23.94,23.95,10908,0
+OVLY.US,D,20230321,000000,25.57,25.57,24.07,24.13,70424,0
+OVLY.US,D,20230322,000000,25.37,25.37,23.61,23.91,6425,0
+OVLY.US,D,20230323,000000,24.11,24.24,23.63,23.64,30168,0
+OVLY.US,D,20230324,000000,23.65,23.825,23.4,23.71,23741,0
+OVLY.US,D,20230327,000000,23.88,24.4,23.74,23.74,6022,0
+OVLY.US,D,20230328,000000,23.79,23.92,23.46,23.56,13005,0
+OVLY.US,D,20230329,000000,23.75,23.835,23.45,23.8,13212,0
+OVLY.US,D,20230330,000000,24.25,24.25,23.39,23.41,18116,0
+OVLY.US,D,20230331,000000,23.3773,23.83,23.3773,23.66,54168,0
+OVLY.US,D,20230403,000000,23.56,24.26,23.56,23.75,17279,0
+OVLY.US,D,20230404,000000,23.61,23.96,23.285,23.48,46061,0
+OVLY.US,D,20230405,000000,23.26,24.04,23.26,23.59,9522,0
+OVLY.US,D,20230406,000000,23.95,23.95,23.52,23.52,6480,0
+OVLY.US,D,20230410,000000,23.42,25.76,23.42,23.98,54052,0
+OVLY.US,D,20230411,000000,23.82,24.7599,23.82,24.54,14497,0
+OVLY.US,D,20230412,000000,24.43,25.59,23.98,24.59,45918,0
+OVLY.US,D,20230413,000000,24.4,24.8,24.31,24.4,14917,0
+OVLY.US,D,20230414,000000,24.4,24.41,24.03,24.22,10661,0
+OVLY.US,D,20230417,000000,24.5,24.7,24.336,24.4,18665,0
+OVLY.US,D,20230418,000000,24.7,24.7,24.2386,24.45,17498,0
+OVLY.US,D,20230419,000000,24.56,24.63,24.01,24.01,17556,0
+OVLY.US,D,20230420,000000,24,25.18,24,24.37,111535,0
+OVLY.US,D,20230421,000000,25.84,26.78,25,26.4,24638,0
+OVLY.US,D,20230424,000000,26.55,26.715,25.7101,26.4,22006,0
+OVLY.US,D,20230425,000000,26.02,26.61,25.27,26.17,23324,0
+OVLY.US,D,20230426,000000,26,26.32,25.56,25.87,13347,0
+OVLY.US,D,20230427,000000,25.68,25.93,25.635,25.8,5736,0
+OVLY.US,D,20230428,000000,25.6,26.06,25.5,25.79,10801,0
+OVLY.US,D,20230501,000000,25.96,25.96,25.16,25.16,10879,0
+OVLY.US,D,20230502,000000,25.15,25.47,24.2,24.2,14637,0
+OVLY.US,D,20230503,000000,24.5583,24.5583,23.6501,24,24058,0
+OVLY.US,D,20230504,000000,23.76,23.91,23,23.21,44318,0
+OVLY.US,D,20230505,000000,23.37,24.172,23.37,23.6,31962,0
+OVLY.US,D,20230508,000000,23.93,24.5,23.7,23.7,13930,0
+OVLY.US,D,20230509,000000,23.65,23.7,23.3,23.45,12960,0
+OVLY.US,D,20230510,000000,24,24,23.37,23.49,10495,0
+OVLY.US,D,20230511,000000,23.99,23.99,23,23.05,29057,0
+OVLY.US,D,20230512,000000,23.205,23.205,22.52,22.8,29422,0
+OVLY.US,D,20230515,000000,23.015,23.17,22.8,22.8,6482,0
+OVLY.US,D,20230516,000000,22.8,23.05,22.8,22.96,22711,0
+OVLY.US,D,20230517,000000,23,23.73,23,23.215,39577,0
+OVLY.US,D,20230518,000000,23.14,23.52,23.14,23.47,98755,0
+OVLY.US,D,20230519,000000,23.87,23.87,23.31,23.4,7211,0
+OVLY.US,D,20230522,000000,23.4,23.75,23.05,23.3,22667,0
+OVLY.US,D,20230523,000000,23.25,23.6,23.25,23.44,48146,0
+OVLY.US,D,20230524,000000,23.38,24.73,22.9,23.32,29645,0
+OVLY.US,D,20230525,000000,23.2,23.82,22.89,23.01,22749,0
+OVLY.US,D,20230526,000000,23,23.54,23,23.3,24487,0
+OVLY.US,D,20230530,000000,22.92,23.29,22.89,23.1,19798,0
+OVLY.US,D,20230531,000000,23.01,23.8,22.49,23.09,44973,0
+OVLY.US,D,20230601,000000,23,23.8,23,23.09,40635,0
+OVLY.US,D,20230602,000000,23.27,23.775,23.2,23.53,28849,0
+OVLY.US,D,20230605,000000,23.65,23.75,22.94,22.94,47568,0
+OVLY.US,D,20230606,000000,23.06,23.815,23.06,23.66,31501,0
+OVLY.US,D,20230607,000000,23.78,24.4819,23.78,24.32,25167,0
+OVLY.US,D,20230608,000000,24.14,24.695,24.14,24.44,19105,0
+OVLY.US,D,20230609,000000,24.96,24.98,24.75,24.89,10952,0
+OVLY.US,D,20230612,000000,24.77,25,24.3501,24.81,17133,0
+OVLY.US,D,20230613,000000,24.43,25.96,24.43,25.62,14132,0
+OVLY.US,D,20230614,000000,26.21,26.25,25.73,25.73,11598,0
+OVLY.US,D,20230615,000000,25.53,26.305,25.53,25.71,15497,0
+OVLY.US,D,20230616,000000,25.81,26,25.13,25.48,32919,0
+OVLY.US,D,20230620,000000,25.43,25.48,25.16,25.48,31256,0
+OVLY.US,D,20230621,000000,25.46,26.22,25.46,25.87,34820,0
+OVLY.US,D,20230622,000000,25.65,26.01,25.4,25.47,29604,0
+OVLY.US,D,20230623,000000,25.13,25.69,24.27,24.91,742131,0
+OVLY.US,D,20230626,000000,25.25,25.4,24.71,25.09,35878,0
+OVLY.US,D,20230627,000000,24.7601,25.679,24.7601,25.33,17147,0
+OVLY.US,D,20230628,000000,25.03,25.36,25.01,25.27,14110,0
+OVLY.US,D,20230629,000000,25.11,25.55,25.04,25.32,11566,0
+OVLY.US,D,20230630,000000,25.73,25.73,25.07,25.19,11487,0
+OVLY.US,D,20230703,000000,25.17,25.17,25,25.09,4451,0
+OVLY.US,D,20230705,000000,25.16,25.16,24.56,24.74,14710,0
+OVLY.US,D,20230706,000000,24.74,25.17,24.46,25.17,22631,0
+OVLY.US,D,20230707,000000,25.2,26.35,25.16,25.88,49995,0
+OVLY.US,D,20230710,000000,25.53,26,25.2292,25.32,30989,0
+OVLY.US,D,20230711,000000,24.9628,25.235,24.55,24.56,17918,0
+OVLY.US,D,20230712,000000,24.67,24.98,24.4225,24.61,21146,0
+OVLY.US,D,20230713,000000,24.11,25.5,24.11,25.16,13973,0
+OVLY.US,D,20230714,000000,25.07,25.16,24.3,24.85,16024,0
+OVLY.US,D,20230717,000000,24.62,25.263,24.62,24.73,18269,0
+OVLY.US,D,20230718,000000,24.97,25.84,24.9,25.52,21336,0
+OVLY.US,D,20230719,000000,25.78,27,25.78,26.28,24873,0
+OVLY.US,D,20230720,000000,26.88,27.48,26.195,27.29,26828,0
+OVLY.US,D,20230721,000000,27.49,27.49,26.265,26.27,15983,0
+OVLY.US,D,20230724,000000,26.27,28.54,26.27,28.14,31324,0
+OVLY.US,D,20230725,000000,28.1,28.685,27.48,27.69,14378,0
+OVLY.US,D,20230726,000000,27.86,28.45,27.55,28.18,16928,0
+OVLY.US,D,20230727,000000,28.31,28.5499,27.53,27.56,18074,0
+OVLY.US,D,20230728,000000,27.45,27.53,26.88,27.33,6486,0
+OVLY.US,D,20230731,000000,27.015,27.41,26.55,27.39,9535,0
+OVLY.US,D,20230801,000000,27.21,27.765,27.14,27.42,8518,0
+OVLY.US,D,20230802,000000,27.75,27.75,27.105,27.25,7435,0
+OVLY.US,D,20230803,000000,26.95,27.8,26.85,26.85,12980,0
+OVLY.US,D,20230804,000000,27.61,27.61,27.03,27.03,6514,0
+OVLY.US,D,20230807,000000,27.1,27.38,27.07,27.21,7579,0
+OVLY.US,D,20230808,000000,27.25,27.39,26.544,27.39,10008,0
+OVLY.US,D,20230809,000000,27.55,27.55,26.88,26.88,7147,0
+OVLY.US,D,20230810,000000,26.95,26.95,26.58,26.85,9072,0
+OVLY.US,D,20230811,000000,26.64,27.635,26.64,26.95,18273,0
+OVLY.US,D,20230814,000000,26.95,26.95,26.5,26.71,6820,0
+OVLY.US,D,20230815,000000,26.63,26.63,26.13,26.13,7253,0
+OVLY.US,D,20230816,000000,26.47,26.5,25.25,26,10268,0
+OVLY.US,D,20230817,000000,26.01,26.05,25.94,26.05,5492,0
+OVLY.US,D,20230818,000000,25.91,26.7369,25.91,25.92,48916,0
+OVLY.US,D,20230821,000000,25.84,26,25.3,25.66,8674,0
+OVLY.US,D,20230822,000000,25.8,25.8,25.11,25.17,7418,0
+OVLY.US,D,20230823,000000,25.31,25.37,24.64,24.95,22543,0
+OVLY.US,D,20230824,000000,24.95,25.5,24.4,24.43,25174,0
+OVLY.US,D,20230825,000000,24.7183,24.7183,24,24.25,15446,0
+OVLY.US,D,20230828,000000,24.45,24.585,24.27,24.42,28164,0
+OVLY.US,D,20230829,000000,24.24,24.5,23.75,24.33,56929,0
+OVLY.US,D,20230830,000000,24.74,25.64,24.56,25.5,119777,0
+OVLY.US,D,20230831,000000,25.65,25.995,24.91,25.11,32185,0
+OVLY.US,D,20230901,000000,25,26.165,25,26.02,17058,0
+OVLY.US,D,20230905,000000,26.27,26.415,26.08,26.08,16755,0
+OVLY.US,D,20230906,000000,26.28,26.29,25.26,25.29,30197,0
+OVLY.US,D,20230907,000000,25.32,25.86,25.08,25.48,18002,0
+OVLY.US,D,20230908,000000,25.96,26.13,25.75,25.89,22835,0
+OVLY.US,D,20230911,000000,26.14,26.28,25.9,25.98,21943,0
+OVLY.US,D,20230912,000000,26.15,26.3,25.82,25.88,16115,0
+OVLY.US,D,20230913,000000,25.72,25.755,25.09,25.57,81058,0
+OVLY.US,D,20230914,000000,25.43,26.505,25.43,25.92,119578,0
+OVLY.US,D,20230915,000000,25.85,26.2894,25.53,25.8,133229,0
+OVLY.US,D,20230918,000000,26,26.2,25.15,25.48,97943,0
+OVLY.US,D,20230919,000000,25.45,25.51,25.04,25.42,76850,0
+OVLY.US,D,20230920,000000,25.35,25.9,25.35,25.71,24567,0
+OVLY.US,D,20230921,000000,25.61,25.69,25.3,25.47,18946,0
+OVLY.US,D,20230922,000000,25.72,25.84,25.39,25.62,28221,0
+OVLY.US,D,20230925,000000,25.8,25.845,25.43,25.82,16404,0
+OVLY.US,D,20230926,000000,25.75,25.94,25.4,25.4,20489,0
+OVLY.US,D,20230927,000000,25.42,25.47,25.29,25.29,7501,0
+OVLY.US,D,20230928,000000,25.23,25.53,25.13,25.22,7869,0
+OVLY.US,D,20230929,000000,25.25,25.25,25,25.08,10009,0
+OVLY.US,D,20231002,000000,25.22,25.22,25.04,25.17,10644,0
+OVLY.US,D,20231003,000000,25.11,25.185,24.74,24.85,39000,0
+OVLY.US,D,20231004,000000,24.8,25.19,24.75,25.06,13398,0
+OVLY.US,D,20231005,000000,24.97,25.1121,24.61,25.06,14975,0
+OVLY.US,D,20231006,000000,24.83,25.28,24.75,25.24,9430,0
+OVLY.US,D,20231009,000000,24.99,25.39,24.84,24.91,12430,0
+OVLY.US,D,20231010,000000,24.75,25.15,24.75,24.81,10388,0
+OVLY.US,D,20231011,000000,24.81,25.31,24.64,24.735,21010,0
+OVLY.US,D,20231012,000000,24.77,24.77,24.34,24.38,12492,0
+OVLY.US,D,20231013,000000,24.34,24.39,24.26,24.37,8091,0
+OVLY.US,D,20231016,000000,24.27,24.62,24.27,24.29,5246,0
+OVLY.US,D,20231017,000000,24.13,24.72,24.13,24.52,14483,0
+OVLY.US,D,20231018,000000,24.26,24.54,24.14,24.54,15463,0
+OVLY.US,D,20231019,000000,24.61,24.645,24.27,24.31,8846,0
+OVLY.US,D,20231020,000000,24.57,24.67,24.29,24.36,13696,0
+OVLY.US,D,20231023,000000,24.52,24.535,24.26,24.35,5773,0
+OVLY.US,D,20231024,000000,24.6,24.6,24.14,24.59,9555,0
+OVLY.US,D,20231025,000000,24.4573,24.71,24.3,24.51,12631,0
+OVLY.US,D,20231026,000000,24.55,24.59,24.3,24.39,23898,0
+OVLY.US,D,20231027,000000,24.39,24.45,24.25,24.25,6708,0
+OVLY.US,D,20231030,000000,24.384,24.71,24.384,24.71,4431,0
+OVLY.US,D,20231031,000000,24.5,24.99,24.26,24.95,6225,0
+OVLY.US,D,20231101,000000,24.75,25.14,24.55,24.56,14348,0
+OVLY.US,D,20231102,000000,24.65,24.8825,24.6,24.81,9736,0
+OVLY.US,D,20231103,000000,25.1,25.95,25.1,25.8,9475,0
+OVLY.US,D,20231106,000000,25.6,25.7,24.93,25.33,6738,0
+OVLY.US,D,20231107,000000,25.49,25.71,25.42,25.63,12537,0
+OVLY.US,D,20231108,000000,25.65,25.65,25.42,25.63,5691,0
+OVLY.US,D,20231109,000000,25.65,25.79,25.22,25.42,9592,0
+OVLY.US,D,20231110,000000,25.5,25.7,25.11,25.25,10185,0
+OVLY.US,D,20231113,000000,25.01,25.05,25.01,25.05,3614,0
+OVLY.US,D,20231114,000000,25.59,26.99,25.5,26.5,24817,0
+OVLY.US,D,20231115,000000,26.99,26.99,25.9601,26.05,7907,0
+OVLY.US,D,20231116,000000,26.085,26.49,25.66,26.33,11956,0
+OVLY.US,D,20231117,000000,26.52,26.69,26.2,26.38,22996,0
+OVLY.US,D,20231120,000000,26.6,26.98,26.21,26.34,22923,0
+OVLY.US,D,20231121,000000,26.4,26.475,25.78,25.78,10737,0
+OVLY.US,D,20231122,000000,25.81,25.81,25.42,25.63,9050,0
+OVLY.US,D,20231124,000000,25.79,26.15,25.79,26.13,3493,0
+OVLY.US,D,20231127,000000,25.98,26.375,25.74,25.87,12749,0
+OVLY.US,D,20231128,000000,25.9,25.9,25.35,25.35,5347,0
+OVLY.US,D,20231129,000000,25.31,25.4,24.745,25.045,15361,0
+OVLY.US,D,20231130,000000,25.5629,26.11,25.25,26.11,5211,0
+OVLY.US,D,20231201,000000,25.7389,26.235,25.6025,26.11,13610,0
+OVLY.US,D,20231204,000000,26.06,26.49,25.7,26.38,24799,0
+OVLY.US,D,20231205,000000,26.47,27.245,26.25,26.62,15877,0
+OVLY.US,D,20231206,000000,27.22,27.31,26.36,26.36,15402,0
+OVLY.US,D,20231207,000000,26.88,27,26.87,27,4822,0
+OVLY.US,D,20231208,000000,27.34,28.04,27.34,27.93,6482,0
+OVLY.US,D,20231211,000000,28.08,28.265,27.9011,28.08,23388,0
+OVLY.US,D,20231212,000000,28,28,27.43,27.73,13611,0
+OVLY.US,D,20231213,000000,28,28.75,27.76,28.75,34832,0
+OVLY.US,D,20231214,000000,29.15,29.15,28.17,28.49,35601,0
+OVLY.US,D,20231215,000000,28.65,29.56,28.09,29,91101,0
+OVLY.US,D,20231218,000000,29.26,29.8,28.47,28.95,38727,0
+OVLY.US,D,20231219,000000,29,29.59,28.74,28.75,25713,0
+OVLY.US,D,20231220,000000,28.97,29.32,28.02,28.63,42567,0
+OVLY.US,D,20231221,000000,28.73,29.19,28.66,29.16,11200,0
+OVLY.US,D,20231222,000000,29.15,29.545,28.835,29.44,28896,0
+OVLY.US,D,20231226,000000,29.1017,29.99,29.1017,29.89,19743,0
+OVLY.US,D,20231227,000000,29.79,30.32,29.52,30.15,23707,0
+OVLY.US,D,20231228,000000,30.11,30.7,30.1005,30.32,19126,0
+OVLY.US,D,20231229,000000,30.2851,30.315,29.8425,29.95,12662,0
+OVLY.US,D,20240102,000000,30.13,30.13,29.18,29.42,27375,0
+OVLY.US,D,20240103,000000,29.38,29.45,28.225,28.425,14144,0
+OVLY.US,D,20240104,000000,28.69,28.885,28.01,28.01,12212,0
+OVLY.US,D,20240105,000000,27.93,28.22,27.44,27.44,16272,0
+OVLY.US,D,20240108,000000,27.4,27.86,27.2501,27.81,6108,0
+OVLY.US,D,20240109,000000,27.43,27.81,27.38,27.51,8938,0
+OVLY.US,D,20240110,000000,27.34,27.82,27.33,27.59,7408,0
+OVLY.US,D,20240111,000000,27.17,27.38,26.92,27.38,9416,0
+OVLY.US,D,20240112,000000,27.71,27.71,27.1,27.4,4467,0
+OVLY.US,D,20240116,000000,27.1102,27.17,27.03,27.03,5483,0
+OVLY.US,D,20240117,000000,26.73,26.96,26.6675,26.84,3180,0
+OVLY.US,D,20240118,000000,26.75,26.75,26.29,26.47,4092,0
+OVLY.US,D,20240119,000000,26.64,26.64,25.26,25.58,29721,0
+OVLY.US,D,20240122,000000,25.06,26.68,25.04,26.68,15914,0
+OVLY.US,D,20240123,000000,26.32,26.59,26.23,26.3,7092,0
+OVLY.US,D,20240124,000000,26.6,26.895,26.5,26.8,5456,0
+OVLY.US,D,20240125,000000,26.98,27.22,26.84,27.22,6886,0
+OVLY.US,D,20240126,000000,27.18,27.65,26.65,27.42,5268,0
+OVLY.US,D,20240129,000000,27.05,27.89,27,27.89,4024,0
+OVLY.US,D,20240130,000000,27.25,27.83,27.25,27.77,6236,0
+OVLY.US,D,20240131,000000,27.76,27.9769,26.05,26.05,13441,0
+OVLY.US,D,20240201,000000,26.32,26.32,25.69,25.96,7329,0
+OVLY.US,D,20240202,000000,25.58,25.73,25.58,25.72,4433,0
+OVLY.US,D,20240205,000000,25.3348,25.3348,24.7,24.7,10013,0
+OVLY.US,D,20240206,000000,25,25.22,24.97,25.22,6954,0
+OVLY.US,D,20240207,000000,25.01,25.1409,24.03,24.87,11515,0
+OVLY.US,D,20240208,000000,24.65,24.875,24.26,24.56,7381,0
+OVLY.US,D,20240209,000000,24.73,25.56,24.73,25.21,18301,0
+OVLY.US,D,20240212,000000,25.6,26.7,25.595,26.47,13068,0
+OVLY.US,D,20240213,000000,26.53,26.65,24.25,24.31,14317,0
+OVLY.US,D,20240214,000000,24.71,25.44,24.4,25.44,6083,0
+OVLY.US,D,20240215,000000,25.25,26.42,24.85,26.42,18948,0
+OVLY.US,D,20240216,000000,26.26,26.26,24.845,25.03,13560,0
+OVLY.US,D,20240220,000000,24.65,25.25,24.5,24.55,9388,0
+OVLY.US,D,20240221,000000,24.51,24.51,24.27,24.3,4927,0
+OVLY.US,D,20240222,000000,24.25,24.434,24,24.21,9496,0
+OVLY.US,D,20240223,000000,24.4169,24.7305,24.145,24.415,5315,0
+OVLY.US,D,20240226,000000,24.4,24.495,23.885,24.18,16411,0
+OVLY.US,D,20240227,000000,24.01,24.1324,24.01,24.13,2847,0
+OVLY.US,D,20240228,000000,24.25,24.53,24.25,24.26,5006,0
+OVLY.US,D,20240229,000000,24.69,25.13,23.78,24.93,8192,0
+OVLY.US,D,20240301,000000,24.81,24.87,24.75,24.87,5453,0
+OVLY.US,D,20240304,000000,25.35,25.35,23.45,23.52,98852,0
+OVLY.US,D,20240305,000000,22.92,23.9671,22.91,23.43,10602,0
+OVLY.US,D,20240306,000000,23.615,24.1,23.3,23.68,12001,0
+OVLY.US,D,20240307,000000,23.765,24.46,23.6401,24.14,11256,0
+OVLY.US,D,20240308,000000,24.39,24.53,24.04,24.32,3511,0
+OVLY.US,D,20240311,000000,24.42,24.61,24.32,24.61,5028,0
+OVLY.US,D,20240312,000000,24.55,24.78,24.5,24.5,4103,0
+OVLY.US,D,20240313,000000,24.46,24.92,24.46,24.92,9196,0
+OVLY.US,D,20240314,000000,24.55,24.56,23.21,23.65,19501,0
+OVLY.US,D,20240315,000000,23.25,24.34,23.07,23.99,30587,0
+OVLY.US,D,20240318,000000,23.78,23.8,23.57,23.57,5253,0
+OVLY.US,D,20240319,000000,23.68,23.8,23.32,23.35,4737,0
+OVLY.US,D,20240320,000000,23.6054,24.1,23.08,24.1,8068,0
+OVLY.US,D,20240321,000000,24.115,24.71,24.115,24.39,8755,0
+OVLY.US,D,20240322,000000,23.81,24.4236,23.54,23.68,9219,0
+OVLY.US,D,20240325,000000,24.05,24.05,23.52,23.64,4304,0
+OVLY.US,D,20240326,000000,23.52,23.9883,23.2,23.8,23684,0
+OVLY.US,D,20240327,000000,24,24.71,24,24.71,7735,0
+OVLY.US,D,20240328,000000,24.7,25.11,24.7,24.78,4844,0
+OVLY.US,D,20240401,000000,25.1,25.1,23.985,24.1,5941,0
+OVLY.US,D,20240402,000000,23.22,23.95,23.22,23.95,5126,0
+OVLY.US,D,20240403,000000,23.56,23.8999,23.2301,23.26,6649,0
+OVLY.US,D,20240404,000000,23.28,23.6,23.2,23.48,17511,0
+OVLY.US,D,20240405,000000,23.5,23.5,23.33,23.44,8268,0
+OVLY.US,D,20240408,000000,23.5,23.5,23.23,23.29,17144,0
+OVLY.US,D,20240409,000000,23.21,23.505,23.2,23.28,11115,0
+OVLY.US,D,20240410,000000,23.01,23.26,23.01,23.26,20469,0
+OVLY.US,D,20240411,000000,23.2281,23.65,23.07,23.65,13760,0
+OVLY.US,D,20240412,000000,23.14,23.26,23.14,23.18,7754,0
+OVLY.US,D,20240415,000000,23.16,23.16,23.12,23.12,5203,0
+OVLY.US,D,20240416,000000,23.15,23.25,23.12,23.25,6771,0
+OVLY.US,D,20240417,000000,23.13,23.37,23.13,23.37,5492,0
+OVLY.US,D,20240418,000000,23.43,23.63,23.28,23.28,11180,0
+OVLY.US,D,20240419,000000,23.14,24.28,23.14,24.28,7028,0
+OVLY.US,D,20240422,000000,23.9739,24.81,23.1217,24.4,12716,0
+OVLY.US,D,20240423,000000,24.18,25.09,24.18,24.98,5691,0
+OVLY.US,D,20240424,000000,24.72,24.79,24.445,24.79,6582,0
+OVLY.US,D,20240425,000000,24.72,24.72,23.92,24.07,9886,0
+OVLY.US,D,20240426,000000,23.85,24.395,23.66,24.34,6517,0
+OVLY.US,D,20240429,000000,24.6,24.61,24.22,24.56,7472,0
+OVLY.US,D,20240430,000000,23.7447,24.58,23.7447,24.15,7823,0
+OVLY.US,D,20240501,000000,23.975,24.75,23.8767,24.41,5588,0
+OVLY.US,D,20240502,000000,24.41,24.41,24.35,24.35,5416,0
+OVLY.US,D,20240503,000000,24.85,24.85,24.85,24.85,3342,0
+OVLY.US,D,20240506,000000,24.95,24.95,23.2,23.25,39965,0
+OVLY.US,D,20240507,000000,23.39,23.672,23.03,23.42,10960,0
+OVLY.US,D,20240508,000000,23.6,24.08,23.6,24.04,8614,0
+OVLY.US,D,20240509,000000,23.805,23.9,23.8,23.9,7964,0
+OVLY.US,D,20240510,000000,23.76,23.775,23.6,23.75,2912,0
+OVLY.US,D,20240513,000000,23.805,25,23.79,25,41191,0
+OVLY.US,D,20240514,000000,24.69,25,24.48,24.75,6826,0
+OVLY.US,D,20240515,000000,24.3,24.3,24.3,24.3,3256,0
+OVLY.US,D,20240516,000000,24.38,24.71,24.3,24.71,9828,0
+OVLY.US,D,20240517,000000,24.78,24.78,24.6291,24.73,3962,0
+OVLY.US,D,20240520,000000,24.44,24.45,24.05,24.14,8382,0
+OVLY.US,D,20240521,000000,24.14,24.3,24.1,24.1,4479,0
+OVLY.US,D,20240522,000000,24.2,24.3,24,24.28,6248,0
+OVLY.US,D,20240523,000000,24.232,24.232,24.02,24.1,7261,0
+OVLY.US,D,20240524,000000,24.02,24.3,24.02,24.3,4723,0
+OVLY.US,D,20240528,000000,24.12,24.15,23.92,24,6995,0
+OVLY.US,D,20240529,000000,24,24,23.82,23.82,5839,0
+OVLY.US,D,20240530,000000,24.13,24.27,24.13,24.27,3296,0
+OVLY.US,D,20240531,000000,24.3,24.3,23.8,23.82,9721,0
+OVLY.US,D,20240603,000000,24.14,24.14,23.27,23.32,6263,0
+OVLY.US,D,20240604,000000,23.3492,23.445,23.18,23.25,9966,0
+OVLY.US,D,20240605,000000,23.1532,23.47,23,23.45,63011,0
+OVLY.US,D,20240606,000000,23.44,23.44,23.4,23.4,3672,0
+OVLY.US,D,20240607,000000,23.3,23.35,23.0006,23.24,8449,0
+OVLY.US,D,20240610,000000,23.06,23.39,23.06,23.37,7347,0
+OVLY.US,D,20240611,000000,23.25,23.93,23.2,23.93,6130,0
+OVLY.US,D,20240612,000000,24.3,24.3,23.9,24.03,7170,0
+OVLY.US,D,20240613,000000,24,24,23.81,23.81,2897,0
+OVLY.US,D,20240614,000000,23.55,24.2,23,23.2,36247,0
+OVLY.US,D,20240617,000000,23.2,23.55,23.2,23.35,10743,0
+OVLY.US,D,20240618,000000,23.14,23.49,23.14,23.2,11688,0
+OVLY.US,D,20240620,000000,23.45,23.45,23.34,23.44,7918,0
+OVLY.US,D,20240621,000000,23.37,23.37,23.12,23.12,21605,0
+OVLY.US,D,20240624,000000,23.58,23.95,23.467,23.73,10550,0
+OVLY.US,D,20240625,000000,23.01,23.84,23.01,23.38,3261,0
+OVLY.US,D,20240626,000000,23.48,24.03,23.48,23.87,8693,0
+OVLY.US,D,20240627,000000,24.04,24.25,23.805,24.23,6083,0
+OVLY.US,D,20240628,000000,24.3,24.98,24.3,24.97,99064,0
+OVLY.US,D,20240701,000000,24.64,24.74,24.175,24.23,15023,0
+OVLY.US,D,20240702,000000,24.24,24.36,24,24.1,6578,0
+OVLY.US,D,20240703,000000,23.465,23.92,23.465,23.92,2139,0
+OVLY.US,D,20240705,000000,23.74,23.755,23.45,23.47,19690,0
+OVLY.US,D,20240708,000000,24.09,24.09,23.62,23.89,11347,0
+OVLY.US,D,20240709,000000,23.59,23.77,23.58,23.58,12557,0
+OVLY.US,D,20240710,000000,23.66,23.66,23.6,23.65,6996,0
+OVLY.US,D,20240711,000000,24.08,25.91,23.55,25.28,22314,0
+OVLY.US,D,20240712,000000,25.5,25.5,24.8901,25.5,20482,0
+OVLY.US,D,20240715,000000,25.81,26.58,25.58,26.42,20331,0
+OVLY.US,D,20240716,000000,26.79,27.66,26.59,27.62,33488,0
+OVLY.US,D,20240717,000000,27.0179,27.445,26.8,26.92,28785,0
+OVLY.US,D,20240718,000000,26.62,27.9899,26.33,26.65,19123,0
+OVLY.US,D,20240719,000000,26.87,27.03,26.4,26.67,17810,0
+OVLY.US,D,20240722,000000,26.47,26.65,26.25,26.43,24743,0
+OVLY.US,D,20240723,000000,26.65,27.5,26.61,26.99,33265,0
+OVLY.US,D,20240724,000000,27.28,27.5,26.9,27.11,15330,0
+OVLY.US,D,20240725,000000,27.5,27.5,26.85,26.89,20096,0
+OVLY.US,D,20240726,000000,27,27.37,26.92,27.37,15032,0
+OVLY.US,D,20240729,000000,27.02,27.335,26.62,27.05,18701,0
+OVLY.US,D,20240730,000000,27.25,28.13,27.2,28.12,10427,0
+OVLY.US,D,20240731,000000,28.25,28.55,27.47,28.47,16945,0
+OVLY.US,D,20240801,000000,28.16,28.16,26.045,26.38,25844,0
+OVLY.US,D,20240802,000000,25.56,26.065,25.47,26,17768,0
+OVLY.US,D,20240805,000000,25.51,25.69,24.26,24.6,19740,0
+OVLY.US,D,20240806,000000,24.5,25.145,24.2601,24.97,7889,0
+OVLY.US,D,20240807,000000,24.97,25.205,24.8,25,23605,0
+OVLY.US,D,20240808,000000,25.28,25.93,25.05,25.83,10648,0
+OVLY.US,D,20240809,000000,25.63,26.75,25.63,26.38,15136,0
+OVLY.US,D,20240812,000000,26.97,26.97,25.4,25.4,8897,0
+OVLY.US,D,20240813,000000,25.5,25.85,25.4578,25.85,3948,0
+OVLY.US,D,20240814,000000,25.76,26.33,25.16,25.21,21777,0
+OVLY.US,D,20240815,000000,25.79,26.45,25.475,26.45,6591,0
+OVLY.US,D,20240816,000000,26.4,26.63,25.2901,25.55,43347,0
+OVLY.US,D,20240819,000000,25.8,26.16,25.66,25.85,6901,0
+OVLY.US,D,20240820,000000,25.67,25.67,24.73,24.73,10116,0
+OVLY.US,D,20240821,000000,24.7,24.75,24.5855,24.75,6159,0
+OVLY.US,D,20240822,000000,24.7,24.7,24.59,24.62,3356,0
+OVLY.US,D,20240823,000000,24.7,26.14,24.7,26.14,14297,0
+OVLY.US,D,20240826,000000,26.19,27,26.17,26.92,35187,0
+OVLY.US,D,20240827,000000,26.715,26.715,26.51,26.59,4496,0
+OVLY.US,D,20240828,000000,26.5,26.8,26.29,26.8,4931,0
+OVLY.US,D,20240829,000000,26.78,26.78,26.175,26.65,12791,0
+OVLY.US,D,20240830,000000,26.2,26.67,26.2,26.67,3662,0
+OVLY.US,D,20240903,000000,26.12,26.34,25.63,25.89,10865,0
+OVLY.US,D,20240904,000000,25.6645,25.98,25.6645,25.98,3956,0
+OVLY.US,D,20240905,000000,25.73,25.73,25.16,25.26,5995,0
+OVLY.US,D,20240906,000000,24.98,24.98,24.53,24.59,10096,0
+OVLY.US,D,20240909,000000,24.95,25.51,24.9,24.95,4775,0
+OVLY.US,D,20240910,000000,25,26.04,25,26.04,6791,0
+OVLY.US,D,20240911,000000,25.97,25.97,25.13,25.41,5495,0
+OVLY.US,D,20240912,000000,25.35,25.65,25.35,25.5,5949,0
+OVLY.US,D,20240913,000000,25.92,26.6,25.92,26.55,10467,0
+OVLY.US,D,20240916,000000,26.5,26.75,26.34,26.45,8656,0
+OVLY.US,D,20240917,000000,26.735,26.74,26.26,26.26,11742,0
+OVLY.US,D,20240918,000000,25.98,26.98,25.8002,26.24,11674,0
+OVLY.US,D,20240919,000000,27,28.02,26.945,28.02,12379,0
+OVLY.US,D,20240920,000000,27.53,27.53,27.055,27.52,57454,0
+OVLY.US,D,20240923,000000,27.39,27.39,26.7,27.21,8392,0
+OVLY.US,D,20240924,000000,27,27,26.64,26.64,5665,0
+OVLY.US,D,20240925,000000,26.88,26.91,26.27,26.9,15808,0
+OVLY.US,D,20240926,000000,27.3,27.3,26.5,26.6,12461,0
+OVLY.US,D,20240927,000000,26.58,27.26,26.58,27.15,4113,0
+OVLY.US,D,20240930,000000,27.865,27.865,26.18,26.57,16948,0
+OVLY.US,D,20241001,000000,26.39,26.44,25.71,25.71,7699,0
+OVLY.US,D,20241002,000000,25.83,26.08,25.8,25.86,14586,0
+OVLY.US,D,20241003,000000,25.705,25.705,25.31,25.44,7125,0
+OVLY.US,D,20241004,000000,25.99,25.99,25.43,25.95,12442,0
+OVLY.US,D,20241007,000000,25.69,26.475,25.5,25.73,9938,0
+OVLY.US,D,20241008,000000,25.6159,25.69,25.2,25.48,6746,0
+OVLY.US,D,20241009,000000,25.33,25.62,25.33,25.62,5611,0
+OVLY.US,D,20241010,000000,25.28,25.44,25.28,25.32,4835,0
+OVLY.US,D,20241011,000000,25.35,26.62,25.35,26.53,25645,0
+OVLY.US,D,20241014,000000,26.31,27.2,26.06,27.2,7643,0
+OVLY.US,D,20241015,000000,26.98,27.31,26.82,26.82,11798,0
+OVLY.US,D,20241016,000000,26.76,27.08,26.63,26.8,10500,0
+OVLY.US,D,20241017,000000,26.62,27.19,26.5071,26.8,8374,0
+OVLY.US,D,20241018,000000,26.85,27.2,26.84,26.84,7600,0
+OVLY.US,D,20241021,000000,27.14,27.2,26.22,26.5,19527,0
+OVLY.US,D,20241022,000000,26.47,27.17,26.465,27.17,11716,0
+OVLY.US,D,20241023,000000,26.9,26.99,26.85,26.85,5217,0
+OVLY.US,D,20241024,000000,26.425,27,26.41,26.72,8621,0
+OVLY.US,D,20241025,000000,26.759,27,26.43,26.43,10229,0
+OVLY.US,D,20241028,000000,26.775,27.19,26.775,27.19,6666,0
+OVLY.US,D,20241029,000000,26.85,27.37,26.85,27.16,7434,0
+OVLY.US,D,20241030,000000,26.93,27.2,26.93,27.05,7096,0
+OVLY.US,D,20241031,000000,26.85,27.09,26.81,27,9349,0
+OVLY.US,D,20241101,000000,27.2,27.2,26.95,27.16,7338,0
+OVLY.US,D,20241105,000000,27,28.79,27,28.79,12394,0
+OVLY.US,D,20241106,000000,29.28,30.8,29.28,30.27,36764,0
+OVLY.US,D,20241107,000000,30,30.14,28.63,28.72,28880,0
+OVLY.US,D,20241108,000000,28.17,29.53,28.17,28.86,14378,0
+OVLY.US,D,20241111,000000,29.29,30.32,29.285,29.7,15532,0
+OVLY.US,D,20241112,000000,29.7,30.19,29.61,29.83,9463,0
+OVLY.US,D,20241113,000000,30,30.26,29.46,29.48,58439,0
+OVLY.US,D,20241114,000000,29.945,29.99,29.38,29.85,9227,0
+OVLY.US,D,20241115,000000,29.98,29.98,29.545,29.85,8050,0
+OVLY.US,D,20241118,000000,29.55,29.94,29.55,29.65,5342,0
+OVLY.US,D,20241119,000000,29.23,29.47,29.23,29.42,4593,0
+OVLY.US,D,20241120,000000,29.37,29.44,29.08,29.08,5141,0
+OVLY.US,D,20241121,000000,29.05,30.27,29.05,30.17,9396,0
+OVLY.US,D,20241122,000000,30.31,30.81,30.31,30.71,7550,0
+OVLY.US,D,20241125,000000,30.75,31.72,30.75,31.4,8318,0
+OVLY.US,D,20241126,000000,31.495,31.6,30.94,30.97,12398,0
+OVLY.US,D,20241127,000000,30.64,31.26,30.64,31.26,5794,0
+OVLY.US,D,20241129,000000,31.62,31.62,31.045,31.16,5095,0
+OVLY.US,D,20241202,000000,31.5,32.06,31.42,31.42,7986,0
+OVLY.US,D,20241203,000000,31.7,31.7,30.96,30.96,9281,0
+OVLY.US,D,20241204,000000,30.285,31.37,30.285,31.16,8471,0
+OVLY.US,D,20241205,000000,31.3,31.81,31.09,31.51,20818,0
+OVLY.US,D,20241206,000000,31.7,31.7,31.44,31.44,3175,0
+OVLY.US,D,20241209,000000,31.58,31.8,31.15,31.15,9603,0
+OVLY.US,D,20241210,000000,30.83,31.84,30.83,31.84,9113,0
+OVLY.US,D,20241211,000000,31.84,32.24,31.43,31.48,16347,0
+OVLY.US,D,20241212,000000,30.1716,30.81,30.1716,30.7,4872,0
+OVLY.US,D,20241213,000000,30.45,30.79,29.4052,30.26,7133,0
+OVLY.US,D,20241216,000000,30.4956,30.74,30.26,30.35,7345,0
+OVLY.US,D,20241217,000000,30.44,30.44,30.06,30.06,6217,0
+OVLY.US,D,20241218,000000,30.23,31.11,27.35,27.35,10073,0
+OVLY.US,D,20241219,000000,27.83,28.63,27.5299,27.61,6729,0
+OVLY.US,D,20241220,000000,27.5,27.98,27.2101,27.98,26170,0
+OVLY.US,D,20241223,000000,28.08,28.31,27.99,28.27,6113,0
+OVLY.US,D,20241224,000000,28.36,28.55,28.36,28.55,1762,0
+OVLY.US,D,20241226,000000,28.27,29.97,28.27,29.8,11393,0
+OVLY.US,D,20241227,000000,29.8,30.49,29.53,29.7,21541,0
+OVLY.US,D,20241230,000000,29.51,29.61,29.51,29.61,3550,0
+OVLY.US,D,20241231,000000,30.04,30.07,28.975,29.25,6256,0
+OVLY.US,D,20250102,000000,29.35,29.4999,27.52,27.52,5391,0
+OVLY.US,D,20250103,000000,27.5,27.5722,27.03,27.5,9738,0
+OVLY.US,D,20250106,000000,27.43,27.85,26.96,26.98,7585,0
+OVLY.US,D,20250107,000000,26.83,27.04,26.6,27,12479,0
+OVLY.US,D,20250108,000000,27.17,27.3938,27.0841,27.095,5342,0
+OVLY.US,D,20250110,000000,26.96,26.96,26.13,26.38,15525,0
+OVLY.US,D,20250113,000000,25.96,27,25.96,27,5448,0
+OVLY.US,D,20250114,000000,27.3,27.61,26.73,27.53,8157,0
+OVLY.US,D,20250115,000000,27.2,27.21,26.35,26.48,26386,0
+OVLY.US,D,20250116,000000,27.8254,27.8254,26.04,26.14,7297,0
+OVLY.US,D,20250117,000000,25.68,25.99,25.46,25.75,65553,0
+OVLY.US,D,20250121,000000,25.31,26.78,25.31,26.78,20822,0
+OVLY.US,D,20250122,000000,26.7,26.945,26,26.82,16126,0
+OVLY.US,D,20250123,000000,26.68,26.93,26.1,26.35,14422,0
+OVLY.US,D,20250124,000000,26.195,26.4951,26.05,26.05,5446,0
+OVLY.US,D,20250127,000000,26.04,26.5,25.6968,26.35,19904,0
+OVLY.US,D,20250128,000000,24.1801,26.545,24.1801,26,10198,0
+OVLY.US,D,20250129,000000,26,26.235,25.75,26,18484,0
+OVLY.US,D,20250130,000000,26,26.17,25.82,25.98,5477,0
+OVLY.US,D,20250131,000000,25.78,25.97,25.53,25.87,15876,0
+OVLY.US,D,20250203,000000,25.9,26.01,25.33,25.49,14815,0
+OVLY.US,D,20250204,000000,25.68,25.79,25.35,25.5,18756,0
+OVLY.US,D,20250205,000000,25.52,25.72,25.35,25.54,59763,0
+OVLY.US,D,20250206,000000,25.8,25.8,25.4901,25.5,53092,0
+OVLY.US,D,20250207,000000,25.34,25.9,25,25.9,125161,0
+OVLY.US,D,20250210,000000,26.18,27.95,25.7,27.9,23252,0
+OVLY.US,D,20250211,000000,27.94,27.95,27.65,27.95,18383,0
+OVLY.US,D,20250212,000000,28.4499,28.4499,27.2242,27.5,11183,0
+OVLY.US,D,20250213,000000,27.3154,28.03,27.15,27.83,5705,0
+OVLY.US,D,20250214,000000,28.0638,28.55,27.84,28.31,20038,0
+OVLY.US,D,20250218,000000,28.16,28.565,27.865,28.1,12728,0
+OVLY.US,D,20250219,000000,28.45,28.45,27.66,27.67,6742,0
+OVLY.US,D,20250220,000000,27.26,27.72,27.13,27.49,7350,0
+OVLY.US,D,20250221,000000,27.87,27.87,26.4177,27.05,14706,0
+OVLY.US,D,20250224,000000,27.495,27.79,27.25,27.26,6565,0
+OVLY.US,D,20250225,000000,27.42,27.42,26.6,26.64,15349,0
+OVLY.US,D,20250226,000000,26.945,27.4,26.73,27.12,8236,0
+OVLY.US,D,20250227,000000,27.15,27.2,26.86,26.86,4753,0
+OVLY.US,D,20250228,000000,27.1316,27.26,26.85,27.07,8781,0
+OVLY.US,D,20250303,000000,27,27,26.35,26.51,8072,0
+OVLY.US,D,20250304,000000,26.25,26.25,25.74,25.74,10137,0
+OVLY.US,D,20250305,000000,25.5,25.76,25.32,25.33,10714,0
+OVLY.US,D,20250306,000000,25.25,25.42,25,25.4,5498,0
+OVLY.US,D,20250307,000000,25.25,25.35,24.99,25.35,7579,0
+OVLY.US,D,20250310,000000,25,25.33,25,25,7185,0
+OVLY.US,D,20250311,000000,25.01,25.03,24.385,24.68,6119,0
+OVLY.US,D,20250312,000000,24.5,24.77,24.5,24.68,7574,0
+OVLY.US,D,20250313,000000,24.65,25.4378,23.69,23.75,9501,0
+OVLY.US,D,20250314,000000,24,24.24,23.85,24.14,13825,0
+OVLY.US,D,20250317,000000,24.32,24.32,24.05,24.32,6772,0
+OVLY.US,D,20250318,000000,24.2,24.54,24.185,24.54,8820,0
+OVLY.US,D,20250319,000000,24.557,24.66,24.557,24.59,2624,0
+OVLY.US,D,20250320,000000,24.605,24.605,24.33,24.33,2925,0
+OVLY.US,D,20250321,000000,24.03,24.415,24.03,24.14,20786,0
+OVLY.US,D,20250324,000000,24.115,24.7,24.115,24.7,4717,0
+OVLY.US,D,20250325,000000,24.54,24.67,24.5,24.59,3513,0
+OVLY.US,D,20250326,000000,24.99,25.32,24.99,25.32,3559,0
+OVLY.US,D,20250327,000000,25.09,25.25,25.09,25.25,5257,0
+OVLY.US,D,20250328,000000,25.8,25.8,25.12,25.12,10060,0
+OVLY.US,D,20250331,000000,24.5,25.52,24.5,24.96,21179,0
+OVLY.US,D,20250401,000000,25.41,25.41,24.47,24.94,5940,0
+OVLY.US,D,20250402,000000,25.09,25.875,24.7845,25.7,15896,0
+OVLY.US,D,20250403,000000,25,25,22.7,23.98,30600,0
+OVLY.US,D,20250404,000000,23.7,24.54,22.9406,24.09,11659,0
+OVLY.US,D,20250407,000000,23.01,25.25,23.01,24.78,10747,0
+OVLY.US,D,20250408,000000,25,25,23.76,23.93,7347,0
+OVLY.US,D,20250409,000000,24.6,26.41,23.7,25.425,15760,0
+OVLY.US,D,20250410,000000,24.79,25.88,23.61,23.71,9920,0
+OVLY.US,D,20250411,000000,23.3709,24.15,23.3489,24,4298,0
+OVLY.US,D,20250414,000000,24.01,24.2,23.47,23.52,10188,0
+OVLY.US,D,20250415,000000,23.835,24.15,23.64,24.1,7825,0
+OVLY.US,D,20250416,000000,23.945,24.05,23.19,23.19,7962,0
+OVLY.US,D,20250417,000000,23.27,24.07,23.27,24.07,8689,0
+OVLY.US,D,20250421,000000,23.66,23.99,23.59,23.59,5411,0
+OVLY.US,D,20250422,000000,24.5,24.89,24.5,24.89,6683,0
+OVLY.US,D,20250423,000000,25.25,26.22,24.344,24.53,8862,0
+OVLY.US,D,20250424,000000,24.5177,25.08,24.5177,24.9,5533,0
+OVLY.US,D,20250425,000000,24.05,24.92,24.05,24.9,4812,0
+OVLY.US,D,20250428,000000,24.74,25.15,24.5,25.15,8742,0
+OVLY.US,D,20250429,000000,25,25.89,25,25.69,11876,0
+OVLY.US,D,20250430,000000,26.1494,26.2,25.735,26.2,7372,0
+OVLY.US,D,20250501,000000,26.19,26.19,25.31,25.45,5516,0
+OVLY.US,D,20250502,000000,25.95,26.2,25.8665,26.2,5083,0
+OVLY.US,D,20250505,000000,25.77,26,24.54,24.82,27804,0
+OVLY.US,D,20250506,000000,24.72,25.03,24.72,24.93,3842,0
+OVLY.US,D,20250507,000000,24.94,25.22,24.94,25.22,4091,0
+OVLY.US,D,20250508,000000,25.9,25.9,25.15,25.15,8204,0
+OVLY.US,D,20250509,000000,25.4,25.545,25.3,25.44,3254,0
+OVLY.US,D,20250512,000000,26.34,26.65,26.12,26.22,8133,0
+OVLY.US,D,20250513,000000,26.45,26.45,26.19,26.41,3459,0
+OVLY.US,D,20250514,000000,25.51,25.51,25.51,25.51,4803,0
+OVLY.US,D,20250515,000000,25.76,26.32,25.76,26.32,3515,0
+OVLY.US,D,20250516,000000,26.32,26.45,26.03,26.03,8030,0
+OVLY.US,D,20250519,000000,26.1,26.29,26.005,26.29,3940,0
+OVLY.US,D,20250520,000000,26.355,26.39,26.355,26.39,1706,0
+OVLY.US,D,20250521,000000,25.95,26.39,25.2561,25.5,5424,0
+OVLY.US,D,20250522,000000,25.27,25.29,24.7,24.84,5818,0
+OVLY.US,D,20250523,000000,24.5,24.99,24.5,24.72,8285,0
+OVLY.US,D,20250527,000000,26.1905,26.1905,25.64,26.05,6837,0
+OVLY.US,D,20250528,000000,25.89,26.15,25.66,25.66,9915,0
+OVLY.US,D,20250529,000000,25.555,26,25.26,25.68,6498,0
+OVLY.US,D,20250530,000000,25.3,25.96,25.075,25.49,9903,0
+OVLY.US,D,20250602,000000,25.8604,25.8604,24.955,25.1,8985,0
+OVLY.US,D,20250603,000000,25.09,25.26,24.905,25.25,6173,0
+OVLY.US,D,20250604,000000,25.26,25.265,25.17,25.17,5877,0
+OVLY.US,D,20250605,000000,25,25.225,24.77,25.13,6173,0
+OVLY.US,D,20250606,000000,25.46,26.82,25.46,26.75,10689,0
+OVLY.US,D,20250609,000000,26.85,26.85,25.96,26.21,7180,0
+OVLY.US,D,20250610,000000,26.2,26.96,26.2,26.31,6671,0
+OVLY.US,D,20250611,000000,26.64,26.64,26.34,26.34,5433,0
+OVLY.US,D,20250612,000000,26.15,26.39,26.095,26.39,5476,0
+OVLY.US,D,20250613,000000,25.846,26.12,25.405,25.77,15369,0
+OVLY.US,D,20250616,000000,25.524,25.86,25.36,25.7,8435,0
+OVLY.US,D,20250617,000000,25.64,25.64,25.2697,25.27,7258,0
+OVLY.US,D,20250618,000000,25.25,25.595,25.25,25.4,7672,0
+OVLY.US,D,20250620,000000,25.79,26.99,25.4189,26.65,50125,0
+OVLY.US,D,20250623,000000,26.4,27.59,26.26,27.25,34953,0
+OVLY.US,D,20250624,000000,27.7,27.74,27.2,27.34,17847,0
+OVLY.US,D,20250625,000000,26.8,27.49,26.8,27,5534,0
+OVLY.US,D,20250626,000000,27.3,27.48,27.14,27.21,6144,0
+OVLY.US,D,20250627,000000,27.4575,27.78,27.2,27.22,41531,0
+OVLY.US,D,20250630,000000,27.3082,27.7,27.24,27.24,12740,0
+OVLY.US,D,20250701,000000,27.14,27.445,27.14,27.37,5031,0
+OVLY.US,D,20250702,000000,27.19,27.74,27.19,27.28,6935,0
+OVLY.US,D,20250703,000000,27.45,27.9,27.45,27.88,4310,0
+OVLY.US,D,20250707,000000,27.75,28.48,27.18,27.79,13970,0
+OVLY.US,D,20250708,000000,27.85,28.045,27.48,27.48,7882,0
+OVLY.US,D,20250709,000000,27.58,28.04,27.46,27.99,82727,0
+OVLY.US,D,20250710,000000,28.25,28.92,28.02,28.8,29657,0
+OVLY.US,D,20250711,000000,29.09,29.09,28.14,28.51,15316,0
+OVLY.US,D,20250714,000000,29.165,29.165,28.49,28.63,7799,0
+OVLY.US,D,20250715,000000,28.5529,28.6,27.44,27.56,15963,0
+OVLY.US,D,20250716,000000,27.8,28,27.27,27.98,120185,0
+OVLY.US,D,20250717,000000,27.99,28.47,27.505,27.61,23075,0
+OVLY.US,D,20250718,000000,27.99,27.99,27.3,27.57,14254,0
+OVLY.US,D,20250721,000000,27.6,28.31,27.6,27.9,22772,0
+OVLY.US,D,20250722,000000,28.49,28.49,27.8,27.9,10066,0
+OVLY.US,D,20250723,000000,28.105,28.14,27.98,28.14,6256,0
+OVLY.US,D,20250724,000000,28.24,28.24,27.45,27.5,3598,0
+OVLY.US,D,20250725,000000,27.785,27.785,27.6101,27.78,11284,0
+OVLY.US,D,20250728,000000,27.73,27.73,27.4,27.57,23820,0
+OVLY.US,D,20250729,000000,27.59,27.59,27.05,27.06,8958,0
+OVLY.US,D,20250730,000000,27.13,27.17,26.57,26.66,13574,0
+OVLY.US,D,20250731,000000,26.67,27.075,26.46,26.65,14096,0
+OVLY.US,D,20250801,000000,26.69,26.69,25.9,26.39,17533,0
+OVLY.US,D,20250804,000000,26.2,26.63,26.2,26.55,8147,0
+OVLY.US,D,20250805,000000,26.03,26.455,26.03,26.2,9546,0
+OVLY.US,D,20250806,000000,26.13,26.56,26.13,26.37,7444,0
+OVLY.US,D,20250807,000000,26.25,26.61,26.17,26.61,5476,0
+OVLY.US,D,20250808,000000,26.84,27.675,26.75,27.45,17315,0
+OVLY.US,D,20250811,000000,27.49,27.67,27.36,27.6,5257,0
+OVLY.US,D,20250812,000000,27.8263,28.23,27.82,28.15,11384,0
+OVLY.US,D,20250813,000000,28.34,28.54,28.15,28.2,11382,0
+OVLY.US,D,20250814,000000,27.768,28.08,27.6775,27.96,5796,0
+OVLY.US,D,20250815,000000,28.28,28.4,27.5115,27.65,7937,0
+OVLY.US,D,20250818,000000,27.74,27.8428,27.61,27.61,5625,0
+OVLY.US,D,20250819,000000,27.72,27.925,27.66,27.66,4265,0
+OVLY.US,D,20250820,000000,27.7001,27.86,27.7,27.86,4139,0
+OVLY.US,D,20250821,000000,27.7852,27.7852,27.57,27.57,1930,0
+OVLY.US,D,20250822,000000,27.63,28.6,27.63,28.49,20747,0
+OVLY.US,D,20250825,000000,28.48,28.48,28.38,28.38,2468,0
+OVLY.US,D,20250826,000000,28.47,28.59,28.47,28.47,3784,0
+OVLY.US,D,20250827,000000,28.6,28.979,28.45,28.495,11686,0
+OVLY.US,D,20250828,000000,28.4,28.6,28.4,28.59,7261,0
+OVLY.US,D,20250829,000000,28.55,28.59,28.32,28.49,11700,0
+OVLY.US,D,20250902,000000,28.3,28.44,28.21,28.26,4813,0
+OVLY.US,D,20250903,000000,28.07,28.97,28.07,28.73,15989,0
+OVLY.US,D,20250904,000000,28.79,29.15,28.79,29.15,6344,0
+OVLY.US,D,20250905,000000,29.2,29.555,29.12,29.52,9878,0
+OVLY.US,D,20250908,000000,29.575,29.67,29.13,29.14,22906,0
+OVLY.US,D,20250909,000000,29.345,29.345,28.8,29,6418,0
+OVLY.US,D,20250910,000000,29.14,29.14,28.92,28.92,7951,0
+OVLY.US,D,20250911,000000,28.965,29.15,28.96,29.15,12883,0
+OVLY.US,D,20250912,000000,29,29.07,28.825,29.07,5161,0
+OVLY.US,D,20250915,000000,28.95,29.15,28.75,28.75,9463,0
+OVLY.US,D,20250916,000000,28.5,28.59,28.1,28.14,21534,0
+OVLY.US,D,20250917,000000,28.1,28.2,27.8391,27.87,23953,0
+OVLY.US,D,20250918,000000,28.1882,28.33,28.045,28.15,28796,0
+OVLY.US,D,20250919,000000,28.2,28.2,27.89,28.1,39753,0
+OVLY.US,D,20250922,000000,27.91,28.15,27.91,28.15,20827,0
+OVLY.US,D,20250923,000000,28.2,28.87,28.01,28.87,30393,0
+OVLY.US,D,20250924,000000,28.8,29.06,28.53,28.78,9976,0
+OVLY.US,D,20250925,000000,28.75,29.25,28.75,29.18,8931,0
+OVLY.US,D,20250926,000000,29.2,29.34,29.2,29.28,6139,0
+OVLY.US,D,20250929,000000,29.475,29.475,28.45,28.45,8283,0
+OVLY.US,D,20250930,000000,28.45,28.505,28.115,28.17,16290,0
+OVLY.US,D,20251001,000000,27.9,27.94,27.11,27.82,10168,0
+OVLY.US,D,20251002,000000,27.295,27.6,27.1,27.46,6547,0
+OVLY.US,D,20251003,000000,27.45,28.5,27.43,27.5,6951,0
+OVLY.US,D,20251006,000000,28.4,28.4,27.02,27.24,14186,0
+OVLY.US,D,20251007,000000,26.97,27.1,26.86,27,5651,0
+OVLY.US,D,20251008,000000,27.18,27.18,26.815,26.96,4529,0
+OVLY.US,D,20251009,000000,26.89,26.92,26.6,26.68,7672,0
+OVLY.US,D,20251010,000000,26.62,26.62,25.9187,26.08,10369,0
+OVLY.US,D,20251013,000000,26.11,26.175,25.845,25.99,9784,0
+OVLY.US,D,20251014,000000,25.7,26.66,25.7,26.51,4390,0
+OVLY.US,D,20251015,000000,26.8623,27.03,26.08,26.51,13262,0
+OVLY.US,D,20251016,000000,26.26,26.261,25.41,25.41,7709,0
+OVLY.US,D,20251017,000000,25.44,26.3405,25.44,25.91,12715,0
+OVLY.US,D,20251020,000000,27,27,25.852,26.13,6865,0
+OVLY.US,D,20251021,000000,26.38,26.38,26.14,26.14,2474,0
+OVLY.US,D,20251022,000000,26.67,27.21,26.49,27.21,10010,0
+OVLY.US,D,20251023,000000,27.335,27.75,27.04,27.57,16272,0
+OVLY.US,D,20251024,000000,27.41,27.75,27.28,27.75,7081,0
+OVLY.US,D,20251027,000000,28.08,28.08,27.65,27.65,5436,0
+OVLY.US,D,20251028,000000,27.5,28,27.46,27.46,7528,0
+OVLY.US,D,20251029,000000,27.6,27.78,26.47,27.05,10894,0
+OVLY.US,D,20251030,000000,27.82,27.82,27,27.5,25391,0
+OVLY.US,D,20251031,000000,27.27,27.72,27.18,27.28,5203,0
+OVLY.US,D,20251103,000000,27.26,27.7594,27.26,27.67,3507,0
+OVLY.US,D,20251104,000000,27.94,27.94,27.45,27.45,7374,0
+OVLY.US,D,20251105,000000,28,28.24,27.66,28.24,5928,0
+OVLY.US,D,20251107,000000,28.09,28.5,28.08,28.32,8648,0
+OVLY.US,D,20251110,000000,28.5,28.5,28.4,28.5,9366,0
+OVLY.US,D,20251111,000000,28.24,29,28.24,28.95,5483,0
+OVLY.US,D,20251112,000000,28.35,29,28.35,28.67,9437,0
+OVLY.US,D,20251113,000000,29.07,30.05,29.05,29.21,8357,0
+OVLY.US,D,20251114,000000,29.01,29.01,28.305,28.78,9478,0
+OVLY.US,D,20251117,000000,28.28,28.5,28.03,28.2,5785,0
+OVLY.US,D,20251118,000000,29.12,29.12,27.89,27.89,5590,0
+OVLY.US,D,20251119,000000,27.81,27.9,27.21,27.62,9932,0
+OVLY.US,D,20251120,000000,27.6193,27.6193,27.44,27.54,4452,0
+OVLY.US,D,20251121,000000,27.52,28.66,27.52,28.39,16342,0
+OVLY.US,D,20251124,000000,28.39,28.39,27.9,27.92,5485,0
+OVLY.US,D,20251125,000000,28.1025,28.53,28,28.35,11527,0
+OVLY.US,D,20251126,000000,27.6121,28.2765,27.6121,28.16,13063,0
+OVLY.US,D,20251128,000000,28.11,28.11,28.1,28.1,2921,0
+OVLY.US,D,20251201,000000,28.09,28.1,27.92,27.98,4978,0
+OVLY.US,D,20251202,000000,28.3199,28.3199,27.66,27.66,5163,0
+OVLY.US,D,20251203,000000,27.71,28.2882,27.71,28.08,11677,0
+OVLY.US,D,20251204,000000,28.0459,28.05,27.95,28.05,5558,0
+OVLY.US,D,20251205,000000,28.01,28.25,27.86,28.04,8510,0
+OVLY.US,D,20251208,000000,28.01,28.01,27.66,27.66,15457,0
+OVLY.US,D,20251209,000000,28.05,28.21,27.81,28.2,12467,0
+OVLY.US,D,20251210,000000,28.1,29,28,28.96,69997,0
+OVLY.US,D,20251211,000000,28.96,30.27,28.96,30.14,36024,0
+OVLY.US,D,20251212,000000,30.43,30.5,30.12,30.22,11813,0
+OVLY.US,D,20251215,000000,30.25,30.85,30.15,30.6,13552,0
+OVLY.US,D,20251216,000000,30.8,30.8,30.7,30.8,14007,0
+OVLY.US,D,20251217,000000,30.3678,31.04,30.3678,30.8,17995,0
+OVLY.US,D,20251218,000000,31.15,31.45,31.02,31.14,19885,0
+OVLY.US,D,20251219,000000,31.1,31.25,29.575,30.76,23027,0
+OVLY.US,D,20251222,000000,30.975,31.25,30.41,30.43,24722,0
+OVLY.US,D,20251223,000000,30.44,30.58,30.095,30.095,6991,0
+OVLY.US,D,20251224,000000,30.41,30.41,30.16,30.16,5722,0
+OVLY.US,D,20251226,000000,30.1,30.23,29.835,30.04,5571,0
+OVLY.US,D,20251229,000000,30.21,30.33,29.82,30.07,7423,0
+OVLY.US,D,20251230,000000,30.012,30.4,29.45,30.01,22798,0
+OVLY.US,D,20251231,000000,30.6512,30.6512,30,30.06,4653,0
+OVLY.US,D,20260102,000000,30.26,30.26,29.63,29.7,12103,0
+OVLY.US,D,20260105,000000,29.78,30.79,29.74,30.43,11818,0
+OVLY.US,D,20260106,000000,30.15,30.45,29.71,30.06,21005,0
+OVLY.US,D,20260107,000000,30,30.08,29.6,29.78,8121,0
+OVLY.US,D,20260108,000000,29.7,30.98,29.33,30.48,12380,0
+OVLY.US,D,20260109,000000,30.85,30.85,30.31,30.32,15441,0
+OVLY.US,D,20260112,000000,30.42,30.42,30.15,30.21,7145,0
+OVLY.US,D,20260113,000000,30.605,30.72,30.21,30.21,5296,0
+OVLY.US,D,20260114,000000,30.47,30.6,30.295,30.43,8938,0
+OVLY.US,D,20260115,000000,30.69,31.22,30.69,30.93,16396,0
+OVLY.US,D,20260116,000000,30.86,31.9,30.86,31.2,19011,0
+OVLY.US,D,20260120,000000,31.01,31.2,30.695,30.7,10742,0
+OVLY.US,D,20260121,000000,31,32.19,31,32.17,20587,0
+OVLY.US,D,20260122,000000,32.3,32.82,32.3,32.55,16903,0
+OVLY.US,D,20260123,000000,32.75,32.87,32.03,32.13,14000,0
+OVLY.US,D,20260126,000000,32.12,32.5,32.01,32.13,8535,0
+OVLY.US,D,20260127,000000,32.26,32.51,32.15,32.15,9899,0
+OVLY.US,D,20260128,000000,32.6,32.6,31.35,31.68,15310,0
+OVLY.US,D,20260129,000000,31.96,32.11,31.635,31.91,14545,0
+OVLY.US,D,20260130,000000,31.97,32.035,31.9,31.95,22118,0
+OVLY.US,D,20260202,000000,31.89,32.32,31.66,32.31,26185,0
+OVLY.US,D,20260203,000000,32.49,32.72,32.27,32.71,19312,0
+OVLY.US,D,20260204,000000,32.73,33.6,32.73,33.16,23009,0
+OVLY.US,D,20260205,000000,33.78,33.78,33.2,33.41,16517,0
+OVLY.US,D,20260206,000000,33.73,34,33.6,33.62,19819,0
+OVLY.US,D,20260209,000000,33.77,33.77,33.33,33.36,10148,0
+OVLY.US,D,20260210,000000,33.46,33.6,33.13,33.19,16575,0
+OVLY.US,D,20260211,000000,33.37,33.37,33.055,33.13,13520,0
+OVLY.US,D,20260212,000000,33.39,33.41,32.81,33.01,15194,0
+OVLY.US,D,20260213,000000,33.23,33.9,32.9,33.61,36343,0
+OVLY.US,D,20260217,000000,33.75,34.0976,33.65,33.69,15264,0
+OVLY.US,D,20260218,000000,33.94,34.16,33.24,33.35,21004,0
diff --git a/daily/us/nasdaq stocks/2/oxlcg.us.txt b/daily/us/nasdaq stocks/2/oxlcg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1d8956872c068e220ffe07faa2634798201bb6a6
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/oxlcg.us.txt	
@@ -0,0 +1,245 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OXLCG.US,D,20250228,000000,24.75,24.75,24.47,24.6157,161713,0
+OXLCG.US,D,20250303,000000,24.7,24.8,24.7,24.77,107050,0
+OXLCG.US,D,20250304,000000,24.8,24.83,24.728,24.78,111508,0
+OXLCG.US,D,20250305,000000,24.8,24.84,24.75,24.75,59609,0
+OXLCG.US,D,20250306,000000,24.8,24.8,24.71,24.8,61886,0
+OXLCG.US,D,20250307,000000,24.8,24.8,24.71,24.73,49097,0
+OXLCG.US,D,20250310,000000,24.72,24.72,24.64,24.69,40710,0
+OXLCG.US,D,20250311,000000,24.7,24.73,24.6,24.73,82635,0
+OXLCG.US,D,20250312,000000,24.73,24.73,24.65,24.7,18435,0
+OXLCG.US,D,20250313,000000,24.82,24.82,24.665,24.73,30891,0
+OXLCG.US,D,20250314,000000,24.73,24.73,24.6701,24.7,17653,0
+OXLCG.US,D,20250317,000000,24.7,24.73,24.682,24.69,33819,0
+OXLCG.US,D,20250318,000000,24.68,24.7074,24.63,24.7,22358,0
+OXLCG.US,D,20250319,000000,24.71,24.73,24.64,24.73,38167,0
+OXLCG.US,D,20250320,000000,24.73,24.78,24.6,24.7,42909,0
+OXLCG.US,D,20250321,000000,24.89,24.89,24.72,24.73,22853,0
+OXLCG.US,D,20250324,000000,24.84,24.84,24.725,24.73,46423,0
+OXLCG.US,D,20250325,000000,24.84,24.84,24.69,24.69,28024,0
+OXLCG.US,D,20250326,000000,24.7541,24.768,24.6901,24.7,11488,0
+OXLCG.US,D,20250327,000000,24.758,24.758,24.69,24.69,4396,0
+OXLCG.US,D,20250328,000000,24.72,24.72,24.65,24.66,11926,0
+OXLCG.US,D,20250331,000000,24.75,24.75,24.62,24.65,9307,0
+OXLCG.US,D,20250401,000000,24.76,24.76,24.61,24.61,9916,0
+OXLCG.US,D,20250402,000000,24.69,24.7,24.61,24.6672,33637,0
+OXLCG.US,D,20250403,000000,24.7,24.7,24.64,24.665,23781,0
+OXLCG.US,D,20250404,000000,24.63,24.694,24.55,24.55,38049,0
+OXLCG.US,D,20250407,000000,24.58,24.59,24.06,24.18,48717,0
+OXLCG.US,D,20250408,000000,24.39,24.39,24.15,24.15,21475,0
+OXLCG.US,D,20250409,000000,24.225,24.345,24.1,24.33,14521,0
+OXLCG.US,D,20250410,000000,24.35,24.6,24.11,24.4679,10038,0
+OXLCG.US,D,20250411,000000,24.46,24.46,24.1,24.115,33131,0
+OXLCG.US,D,20250414,000000,24.15,24.17,24.11,24.15,11295,0
+OXLCG.US,D,20250415,000000,24.15,24.1999,24.15,24.193,7568,0
+OXLCG.US,D,20250416,000000,24.2,24.2,24.13,24.13,8937,0
+OXLCG.US,D,20250417,000000,24.16,24.464,24.15,24.464,16831,0
+OXLCG.US,D,20250421,000000,24.46,24.46,24.1,24.1,6995,0
+OXLCG.US,D,20250422,000000,24.352,24.3997,24.21,24.21,3100,0
+OXLCG.US,D,20250423,000000,24.19,24.29,24.1,24.29,2649,0
+OXLCG.US,D,20250424,000000,24.335,24.4,24.3242,24.375,2799,0
+OXLCG.US,D,20250425,000000,24.47,24.48,24.3,24.48,2464,0
+OXLCG.US,D,20250428,000000,24.43,24.49,24.395,24.4387,4429,0
+OXLCG.US,D,20250429,000000,24.48,24.57,24.4454,24.53,9855,0
+OXLCG.US,D,20250430,000000,24.56,24.67,24.5,24.55,5408,0
+OXLCG.US,D,20250501,000000,24.63,24.63,24.55,24.55,1047,0
+OXLCG.US,D,20250502,000000,24.615,24.65,24.55,24.55,5806,0
+OXLCG.US,D,20250505,000000,24.6,24.6,24.575,24.575,8350,0
+OXLCG.US,D,20250506,000000,24.5999,24.5999,24.5,24.5225,1542,0
+OXLCG.US,D,20250507,000000,24.5798,24.5798,24.51,24.5299,3107,0
+OXLCG.US,D,20250508,000000,24.6264,24.65,24.43,24.5,43676,0
+OXLCG.US,D,20250509,000000,24.59,24.61,24.48,24.5601,105410,0
+OXLCG.US,D,20250512,000000,24.57,24.61,24.44,24.485,29932,0
+OXLCG.US,D,20250513,000000,24.58,24.65,24.44,24.485,30575,0
+OXLCG.US,D,20250514,000000,24.5,24.53,24.45,24.5,25247,0
+OXLCG.US,D,20250515,000000,24.53,24.53,24.395,24.4,16950,0
+OXLCG.US,D,20250516,000000,24.41,24.55,24.41,24.46,4390,0
+OXLCG.US,D,20250519,000000,24.5,24.57,24.45,24.57,22717,0
+OXLCG.US,D,20250520,000000,24.625,24.65,24.55,24.6,5094,0
+OXLCG.US,D,20250521,000000,24.55,24.6,24.5,24.5873,18487,0
+OXLCG.US,D,20250522,000000,24.5515,24.63,24.55,24.59,5583,0
+OXLCG.US,D,20250523,000000,24.68,24.79,24.56,24.69,15141,0
+OXLCG.US,D,20250527,000000,24.76,24.77,24.62,24.7,11369,0
+OXLCG.US,D,20250528,000000,24.72,24.85,24.6,24.65,5369,0
+OXLCG.US,D,20250529,000000,24.7,24.83,24.6,24.6,6103,0
+OXLCG.US,D,20250530,000000,24.61,24.81,24.61,24.7,3397,0
+OXLCG.US,D,20250602,000000,24.7548,24.84,24.75,24.75,8323,0
+OXLCG.US,D,20250603,000000,24.84,24.9,24.79,24.89,15371,0
+OXLCG.US,D,20250604,000000,24.8301,24.97,24.8301,24.9,4644,0
+OXLCG.US,D,20250605,000000,24.9525,24.9525,24.9,24.9,3483,0
+OXLCG.US,D,20250606,000000,24.9,24.9,24.815,24.815,8346,0
+OXLCG.US,D,20250609,000000,24.91,24.96,24.79,24.94,5471,0
+OXLCG.US,D,20250610,000000,24.96,24.97,24.92,24.955,11170,0
+OXLCG.US,D,20250611,000000,25.01,25.01,24.95,25.01,8649,0
+OXLCG.US,D,20250612,000000,25.01,25.01,24.95,25.01,22075,0
+OXLCG.US,D,20250613,000000,24.48,24.48,24.3,24.41,10237,0
+OXLCG.US,D,20250616,000000,24.44,24.47,24.3,24.39,128006,0
+OXLCG.US,D,20250617,000000,24.365,24.52,24.3,24.36,76578,0
+OXLCG.US,D,20250618,000000,24.39,24.54,24.35,24.53,132690,0
+OXLCG.US,D,20250620,000000,24.57,24.57,24.45,24.46,37918,0
+OXLCG.US,D,20250623,000000,24.53,24.56,24.5,24.5276,11411,0
+OXLCG.US,D,20250624,000000,24.56,24.7001,24.521,24.635,91431,0
+OXLCG.US,D,20250625,000000,24.7,24.84,24.6776,24.8,80054,0
+OXLCG.US,D,20250626,000000,24.86,24.93,24.83,24.8993,36916,0
+OXLCG.US,D,20250627,000000,24.91,24.94,24.8001,24.88,21522,0
+OXLCG.US,D,20250630,000000,24.97,24.97,24.62,24.705,136975,0
+OXLCG.US,D,20250701,000000,24.85,24.86,24.7,24.85,18436,0
+OXLCG.US,D,20250702,000000,24.76,24.938,24.76,24.791,10488,0
+OXLCG.US,D,20250703,000000,24.8098,24.88,24.8098,24.88,6071,0
+OXLCG.US,D,20250707,000000,24.88,25.0514,24.88,24.98,15438,0
+OXLCG.US,D,20250708,000000,24.93,25.05,24.75,24.76,34989,0
+OXLCG.US,D,20250709,000000,24.9,24.9,24.8,24.9,18570,0
+OXLCG.US,D,20250710,000000,24.876,25,24.876,24.99,7931,0
+OXLCG.US,D,20250711,000000,25.015,25.04,24.99,24.9906,9954,0
+OXLCG.US,D,20250714,000000,25.05,25.19,25.0339,25.12,43341,0
+OXLCG.US,D,20250715,000000,25.15,25.15,24.95,25.0663,59776,0
+OXLCG.US,D,20250716,000000,25.08,25.15,24.974,25.14,32986,0
+OXLCG.US,D,20250717,000000,25.15,25.15,25.03,25.064,13147,0
+OXLCG.US,D,20250718,000000,25.15,25.188,25.1,25.102,4891,0
+OXLCG.US,D,20250721,000000,25.17,25.17,25.05,25.1,22409,0
+OXLCG.US,D,20250722,000000,25.19,25.19,25.12,25.14,8095,0
+OXLCG.US,D,20250723,000000,25.19,25.19,25.02,25.02,26357,0
+OXLCG.US,D,20250724,000000,25.05,25.1,25,25.05,32455,0
+OXLCG.US,D,20250725,000000,25.07,25.0733,25,25.02,26890,0
+OXLCG.US,D,20250728,000000,25.15,25.15,24.96,24.99,72246,0
+OXLCG.US,D,20250729,000000,25.06,25.15,25.05,25.08,9835,0
+OXLCG.US,D,20250730,000000,25.12,25.12,25.08,25.1,2818,0
+OXLCG.US,D,20250731,000000,25.1,25.1,25.01,25.01,12707,0
+OXLCG.US,D,20250801,000000,25.15,25.15,24.88,24.89,49371,0
+OXLCG.US,D,20250804,000000,25.14,25.14,25.045,25.13,2994,0
+OXLCG.US,D,20250805,000000,25.15,25.15,24.97,24.995,15706,0
+OXLCG.US,D,20250806,000000,25.04,25.04,24.96,25,10248,0
+OXLCG.US,D,20250807,000000,25.03,25.03,24.61,24.67,56203,0
+OXLCG.US,D,20250808,000000,24.85,24.95,24.8198,24.865,34113,0
+OXLCG.US,D,20250811,000000,24.95,25.03,24.87,24.98,7087,0
+OXLCG.US,D,20250812,000000,24.99,25.038,24.99,25.02,57655,0
+OXLCG.US,D,20250813,000000,25.02,25.15,25.02,25.05,12038,0
+OXLCG.US,D,20250814,000000,25.02,25.1499,25.02,25.06,5835,0
+OXLCG.US,D,20250815,000000,25.02,25.15,25.02,25.15,2759,0
+OXLCG.US,D,20250818,000000,25.15,25.15,25.1,25.1341,9779,0
+OXLCG.US,D,20250819,000000,25.11,25.11,25.07,25.07,4794,0
+OXLCG.US,D,20250820,000000,25.0699,25.15,25.059,25.13,7670,0
+OXLCG.US,D,20250821,000000,25.1,25.1495,25.005,25.01,54760,0
+OXLCG.US,D,20250822,000000,25.05,25.2899,25.04,25.13,15281,0
+OXLCG.US,D,20250825,000000,25.13,25.19,25.1,25.13,15862,0
+OXLCG.US,D,20250826,000000,25.22,25.22,25.04,25.16,11931,0
+OXLCG.US,D,20250827,000000,25.13,25.14,25,25.03,42866,0
+OXLCG.US,D,20250828,000000,25.04,25.05,25.03,25.05,6847,0
+OXLCG.US,D,20250829,000000,25.03,25.215,25.02,25.02,9189,0
+OXLCG.US,D,20250902,000000,25.16,25.1793,25.11,25.14,4501,0
+OXLCG.US,D,20250903,000000,25.195,25.195,25.11,25.1556,11358,0
+OXLCG.US,D,20250904,000000,25.22,25.22,25.11,25.13,7122,0
+OXLCG.US,D,20250905,000000,25.15,25.275,25.128,25.22,8859,0
+OXLCG.US,D,20250908,000000,25.308,25.4,25.23,25.28,5489,0
+OXLCG.US,D,20250909,000000,25.2,25.35,25.2,25.33,6607,0
+OXLCG.US,D,20250910,000000,25.28,25.375,25.1,25.17,18938,0
+OXLCG.US,D,20250911,000000,25.335,25.45,25.25,25.38,6921,0
+OXLCG.US,D,20250912,000000,25.38,25.38,25.25,25.3,7228,0
+OXLCG.US,D,20250915,000000,24.89,25.15,24.865,24.87,15985,0
+OXLCG.US,D,20250916,000000,25.006,25.0585,24.95,24.95,11557,0
+OXLCG.US,D,20250917,000000,24.98,25.02,24.85,24.92,2989,0
+OXLCG.US,D,20250918,000000,25.01,25.01,24.9,24.9,9649,0
+OXLCG.US,D,20250919,000000,24.95,25.0999,24.85,25.04,9253,0
+OXLCG.US,D,20250922,000000,25.07,25.07,25.03,25.04,2523,0
+OXLCG.US,D,20250923,000000,25.059,25.059,25,25.05,2806,0
+OXLCG.US,D,20250924,000000,25.08,25.08,25.02,25.06,1015,0
+OXLCG.US,D,20250925,000000,25.06,25.09,25.06,25.09,1359,0
+OXLCG.US,D,20250926,000000,25.06,25.1,25.0001,25.09,3503,0
+OXLCG.US,D,20250929,000000,25.09,25.1,25,25.1,5710,0
+OXLCG.US,D,20250930,000000,25.2146,25.2146,25.15,25.15,1444,0
+OXLCG.US,D,20251001,000000,25.0701,25.1415,25.0701,25.1,1950,0
+OXLCG.US,D,20251002,000000,25.12,25.33,25.1007,25.275,8957,0
+OXLCG.US,D,20251003,000000,25.3,25.3146,25.169,25.169,4417,0
+OXLCG.US,D,20251006,000000,25.2503,25.2686,25.17,25.17,1376,0
+OXLCG.US,D,20251007,000000,25.1201,25.1201,25.1201,25.1201,374,0
+OXLCG.US,D,20251008,000000,25.2,25.22,25.159,25.19,1834,0
+OXLCG.US,D,20251009,000000,25.1419,25.285,25.1419,25.285,2292,0
+OXLCG.US,D,20251010,000000,25.3,25.31,24.89,24.98,7142,0
+OXLCG.US,D,20251013,000000,24.9307,25.1,24.93,24.96,3126,0
+OXLCG.US,D,20251014,000000,25.108,25.19,25.05,25.05,2593,0
+OXLCG.US,D,20251015,000000,25.14,25.3,25.14,25.2377,2597,0
+OXLCG.US,D,20251016,000000,25.3,25.3,25.2,25.2224,22796,0
+OXLCG.US,D,20251017,000000,25.15,25.2108,25.15,25.2108,2600,0
+OXLCG.US,D,20251020,000000,25.25,25.29,25.2,25.2,3162,0
+OXLCG.US,D,20251021,000000,25.17,25.215,25.17,25.205,9286,0
+OXLCG.US,D,20251022,000000,25.25,25.25,25.2425,25.2425,669,0
+OXLCG.US,D,20251023,000000,25.2,25.2,24.96,25.09,8018,0
+OXLCG.US,D,20251024,000000,25.1,25.33,25.01,25.3,4641,0
+OXLCG.US,D,20251027,000000,25.2252,25.2499,25.19,25.2,2992,0
+OXLCG.US,D,20251028,000000,25.08,25.2,25.08,25.2,1731,0
+OXLCG.US,D,20251029,000000,25.12,25.2999,24.99,25,15248,0
+OXLCG.US,D,20251030,000000,25.1,25.2208,24.96,24.96,19530,0
+OXLCG.US,D,20251031,000000,25.06,25.202,25.04,25.08,3777,0
+OXLCG.US,D,20251103,000000,25.15,25.25,25.08,25.11,4383,0
+OXLCG.US,D,20251104,000000,25.04,25.2445,25.04,25.15,2816,0
+OXLCG.US,D,20251105,000000,25.22,25.29,25.01,25.07,63134,0
+OXLCG.US,D,20251106,000000,25.08,25.08,25.0643,25.07,1416,0
+OXLCG.US,D,20251107,000000,25.1315,25.1315,25.07,25.1305,1564,0
+OXLCG.US,D,20251110,000000,25.13,25.2,25.09,25.2,2546,0
+OXLCG.US,D,20251111,000000,25.213,25.2893,25.2001,25.2009,3593,0
+OXLCG.US,D,20251112,000000,25.22,25.29,25.2,25.29,5545,0
+OXLCG.US,D,20251113,000000,25.26,25.26,25.195,25.2201,37262,0
+OXLCG.US,D,20251114,000000,25.22,25.24,25.185,25.22,22693,0
+OXLCG.US,D,20251117,000000,25.24,25.29,25.2,25.22,22649,0
+OXLCG.US,D,20251118,000000,25.291,25.291,25.25,25.2881,883,0
+OXLCG.US,D,20251119,000000,25.209,25.209,25.17,25.17,2118,0
+OXLCG.US,D,20251120,000000,25.25,25.31,25.25,25.27,10282,0
+OXLCG.US,D,20251121,000000,25.29,25.3015,25.25,25.25,27185,0
+OXLCG.US,D,20251124,000000,25.25,25.3,25.2299,25.23,8741,0
+OXLCG.US,D,20251125,000000,25.285,25.34,25.1,25.12,32776,0
+OXLCG.US,D,20251126,000000,25.1468,25.19,25.14,25.19,3153,0
+OXLCG.US,D,20251128,000000,25.14,25.14,25.14,25.14,2041,0
+OXLCG.US,D,20251201,000000,25.19,25.2825,25.19,25.2,10100,0
+OXLCG.US,D,20251202,000000,25.3,25.345,25.21,25.26,9114,0
+OXLCG.US,D,20251203,000000,25.3,25.4292,25.26,25.26,2436,0
+OXLCG.US,D,20251204,000000,25.32,25.32,25.22,25.31,1817,0
+OXLCG.US,D,20251205,000000,25.31,25.3899,25.305,25.305,3049,0
+OXLCG.US,D,20251208,000000,25.43,25.43,25.25,25.3165,2757,0
+OXLCG.US,D,20251209,000000,25.32,25.4399,25.26,25.27,4872,0
+OXLCG.US,D,20251210,000000,25.3,25.37,25.28,25.3,5407,0
+OXLCG.US,D,20251211,000000,25.33,25.37,25.28,25.28,7537,0
+OXLCG.US,D,20251212,000000,25.2927,25.32,25.23,25.29,15986,0
+OXLCG.US,D,20251215,000000,24.93,25.038,24.82,25,19403,0
+OXLCG.US,D,20251216,000000,25.03,25.06,25,25.06,4002,0
+OXLCG.US,D,20251217,000000,25.08,25.08,25.04,25.05,1293,0
+OXLCG.US,D,20251218,000000,25.05,25.07,25.002,25.04,4071,0
+OXLCG.US,D,20251219,000000,25.14,25.15,25.04,25.1,2347,0
+OXLCG.US,D,20251222,000000,25.12,25.2,25.0501,25.19,10590,0
+OXLCG.US,D,20251223,000000,25.25,25.25,25.1001,25.2,2671,0
+OXLCG.US,D,20251224,000000,25.2,25.23,25.191,25.191,1471,0
+OXLCG.US,D,20251226,000000,25.23,25.23,25.126,25.15,4189,0
+OXLCG.US,D,20251229,000000,25.146,25.19,25.14,25.14,3864,0
+OXLCG.US,D,20251230,000000,25.16,25.2299,25.1598,25.2299,1540,0
+OXLCG.US,D,20251231,000000,25.24,25.27,25.1575,25.2699,11429,0
+OXLCG.US,D,20260102,000000,25.26,25.26,25.1653,25.25,4230,0
+OXLCG.US,D,20260105,000000,25.27,25.27,25.22,25.27,4498,0
+OXLCG.US,D,20260106,000000,25.27,25.27,25.2286,25.2286,1800,0
+OXLCG.US,D,20260107,000000,25.26,25.26,25.224,25.2276,5523,0
+OXLCG.US,D,20260108,000000,25.248,25.29,25.23,25.284,17188,0
+OXLCG.US,D,20260109,000000,25.34,25.34,25.26,25.26,3385,0
+OXLCG.US,D,20260112,000000,25.25,25.36,25.22,25.36,5527,0
+OXLCG.US,D,20260113,000000,25.3901,25.3901,25.22,25.22,4180,0
+OXLCG.US,D,20260114,000000,25.25,25.36,25.2,25.255,5522,0
+OXLCG.US,D,20260115,000000,25.4999,25.4999,25.3245,25.35,7073,0
+OXLCG.US,D,20260116,000000,25.38,25.4,25.29,25.29,3568,0
+OXLCG.US,D,20260120,000000,25.315,25.38,25.315,25.38,4649,0
+OXLCG.US,D,20260121,000000,25.38,25.435,25.2,25.35,7942,0
+OXLCG.US,D,20260122,000000,25.425,25.425,25.35,25.4,4579,0
+OXLCG.US,D,20260123,000000,25.42,25.51,25.36,25.4,4612,0
+OXLCG.US,D,20260126,000000,25.44,25.55,25.44,25.46,8630,0
+OXLCG.US,D,20260127,000000,25.493,25.495,25.36,25.39,7101,0
+OXLCG.US,D,20260128,000000,25.4,25.43,25.39,25.4116,1419,0
+OXLCG.US,D,20260129,000000,25.39,25.39,25.39,25.39,1747,0
+OXLCG.US,D,20260130,000000,25.4362,25.4999,25.4362,25.47,4860,0
+OXLCG.US,D,20260202,000000,25.39,25.55,25.39,25.5499,6922,0
+OXLCG.US,D,20260203,000000,25.525,25.6,25.41,25.45,7577,0
+OXLCG.US,D,20260204,000000,25.492,25.492,25.24,25.3999,10231,0
+OXLCG.US,D,20260205,000000,25.06,25.26,25.06,25.19,6212,0
+OXLCG.US,D,20260206,000000,25.2105,25.26,25.2105,25.26,1131,0
+OXLCG.US,D,20260209,000000,25.26,25.37,25.14,25.29,19852,0
+OXLCG.US,D,20260210,000000,25.33,25.42,25.15,25.3,13343,0
+OXLCG.US,D,20260211,000000,25.38,25.38,25.175,25.34,19694,0
+OXLCG.US,D,20260212,000000,25.38,25.445,25.21,25.38,4046,0
+OXLCG.US,D,20260213,000000,25.26,25.4499,25.2,25.4,5625,0
+OXLCG.US,D,20260217,000000,25.32,25.48,25.25,25.28,20527,0
+OXLCG.US,D,20260218,000000,25.26,25.39,25.17,25.3,9776,0
diff --git a/daily/us/nasdaq stocks/2/pachu.us.txt b/daily/us/nasdaq stocks/2/pachu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..837efd1db4ae7c9e74fb5dfce9dba3f8e6858413
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pachu.us.txt	
@@ -0,0 +1,99 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PACHU.US,D,20250618,000000,10.01,10.04,10,10.01,10086469,0
+PACHU.US,D,20250620,000000,10.01,10.025,9.98,10,1368742,0
+PACHU.US,D,20250623,000000,10.0271,10.03,10.005,10.01,1033169,0
+PACHU.US,D,20250624,000000,10.01,10.02,10.01,10.015,445451,0
+PACHU.US,D,20250625,000000,10.01,10.01,10,10,459617,0
+PACHU.US,D,20250626,000000,10.0091,10.01,10,10,103826,0
+PACHU.US,D,20250627,000000,10.02,10.02,10,10.005,571298,0
+PACHU.US,D,20250630,000000,10.005,10.01,10,10.005,19475,0
+PACHU.US,D,20250701,000000,10,10.01,9.85,10,464196,0
+PACHU.US,D,20250702,000000,10.02,10.02,9.8444,10,253126,0
+PACHU.US,D,20250703,000000,9.9341,10.02,9.9282,10,8179,0
+PACHU.US,D,20250707,000000,9.7,10.01,9.7,10.005,5001,0
+PACHU.US,D,20250708,000000,9.99,10,9.99,9.995,1204,0
+PACHU.US,D,20250709,000000,10.01,10.02,10.01,10.02,202624,0
+PACHU.US,D,20250710,000000,10.01,10.02,10.01,10.015,245026,0
+PACHU.US,D,20250711,000000,10.02,10.02,10.02,10.02,70789,0
+PACHU.US,D,20250714,000000,10.01,10.02,9.995,10.005,138676,0
+PACHU.US,D,20250715,000000,10,10.0153,9.99,10.01,229030,0
+PACHU.US,D,20250716,000000,10.01,10.01,10,10,19833,0
+PACHU.US,D,20250717,000000,9.9901,10.03,9.9901,10.03,140362,0
+PACHU.US,D,20250718,000000,10.02,10.03,10.02,10.03,309584,0
+PACHU.US,D,20250721,000000,10.02,10.02,10.02,10.02,4143,0
+PACHU.US,D,20250722,000000,10.02,10.03,10.02,10.025,142301,0
+PACHU.US,D,20250723,000000,10.03,10.045,10.03,10.045,73088,0
+PACHU.US,D,20250724,000000,10.03,10.055,10.03,10.045,26800,0
+PACHU.US,D,20250725,000000,10.05,10.06,10.05,10.06,136950,0
+PACHU.US,D,20250728,000000,10.03,10.06,10.03,10.06,52209,0
+PACHU.US,D,20250729,000000,10.06,10.07,10.04,10.045,17342,0
+PACHU.US,D,20250730,000000,9.9893,10.0614,9.9893,10.06,6356,0
+PACHU.US,D,20250731,000000,10.035,10.08,10.035,10.07,748,0
+PACHU.US,D,20250801,000000,10.03,10.0659,10.03,10.05,3896,0
+PACHU.US,D,20250804,000000,10.03,10.06,10.03,10.06,1923,0
+PACHU.US,D,20250805,000000,10.06,10.06,10.04,10.04,20775,0
+PACHU.US,D,20250806,000000,10.0283,10.04,10.0283,10.04,770,0
+PACHU.US,D,20250807,000000,10.04,10.04,10.03,10.03,4763,0
+PACHU.US,D,20250808,000000,10.01,10.04,10,10.035,3237,0
+PACHU.US,D,20250811,000000,10.04,10.05,10.03,10.04,209767,0
+PACHU.US,D,20250812,000000,10.0365,10.045,10.0365,10.04,3301,0
+PACHU.US,D,20250813,000000,10.05,10.06,10.03,10.03,27336,0
+PACHU.US,D,20250814,000000,10.04,10.05,10.0141,10.03,116510,0
+PACHU.US,D,20250815,000000,10.02,10.05,10.02,10.03,4863,0
+PACHU.US,D,20250818,000000,10.03,10.03,10.03,10.03,439,0
+PACHU.US,D,20250819,000000,10.029,10.029,10.02,10.02,3925,0
+PACHU.US,D,20250820,000000,10.02,10.03,10.02,10.03,5258,0
+PACHU.US,D,20250821,000000,10.01,10.03,10.01,10.03,11968,0
+PACHU.US,D,20250822,000000,10.02,10.02,10.02,10.02,8893,0
+PACHU.US,D,20250825,000000,10.01,10.01,10.01,10.01,10031,0
+PACHU.US,D,20250826,000000,10.01,10.03,10.01,10.03,20901,0
+PACHU.US,D,20250827,000000,10.03,10.03,10.01,10.02,62200,0
+PACHU.US,D,20250828,000000,10.02,10.03,10.02,10.03,131499,0
+PACHU.US,D,20250829,000000,10.025,10.025,10.02,10.02,42644,0
+PACHU.US,D,20250902,000000,10.02,10.02,10.02,10.02,5003,0
+PACHU.US,D,20250903,000000,10.01,10.01,10.01,10.01,5000,0
+PACHU.US,D,20250904,000000,10.02,10.0575,10.01,10.01,21184,0
+PACHU.US,D,20250905,000000,10.1563,10.213,10.01,10.01,21721,0
+PACHU.US,D,20250908,000000,10.0369,10.0369,10.01,10.01,928,0
+PACHU.US,D,20250909,000000,10.073,10.076,10.01,10.01,8701,0
+PACHU.US,D,20250910,000000,10.0109,10.0109,10.0109,10.0109,1000,0
+PACHU.US,D,20250911,000000,10.01,10.01,10.01,10.01,257,0
+PACHU.US,D,20250912,000000,10.0685,10.0685,10.01,10.01,4211,0
+PACHU.US,D,20250915,000000,10.0201,10.0272,10.01,10.01,2566,0
+PACHU.US,D,20250916,000000,10.03,10.0675,10.03,10.03,6752,0
+PACHU.US,D,20250917,000000,10.02,10.02,10.02,10.02,551,0
+PACHU.US,D,20250918,000000,10.02,10.02,10.0101,10.02,3373,0
+PACHU.US,D,20250919,000000,10.01,10.02,10.01,10.02,583,0
+PACHU.US,D,20250923,000000,10.03,10.03,10.03,10.03,107,0
+PACHU.US,D,20250924,000000,10.02,10.02,10.01,10.01,312,0
+PACHU.US,D,20250925,000000,10.02,10.02,10.02,10.02,199,0
+PACHU.US,D,20250926,000000,10.02,10.02,10.02,10.02,117,0
+PACHU.US,D,20250929,000000,10.04,10.07,10.04,10.07,227302,0
+PACHU.US,D,20250930,000000,10.05,10.05,10.05,10.05,375,0
+PACHU.US,D,20251002,000000,10.05,10.05,10.05,10.05,120,0
+PACHU.US,D,20251006,000000,10.06,10.06,10.05,10.06,111094,0
+PACHU.US,D,20251007,000000,10.06,10.161,10.06,10.0717,60465,0
+PACHU.US,D,20251008,000000,10.07,10.08,10.07,10.08,230124,0
+PACHU.US,D,20251010,000000,10.08,10.12,10.05,10.0801,63370,0
+PACHU.US,D,20251014,000000,10.09,10.11,10.09,10.11,36468,0
+PACHU.US,D,20251015,000000,10.14,10.14,10.14,10.14,106,0
+PACHU.US,D,20251017,000000,10.15,10.15,10.15,10.15,1937,0
+PACHU.US,D,20251021,000000,10.13,10.13,10.05,10.11,45749,0
+PACHU.US,D,20251105,000000,10.39,10.39,10.18,10.18,369,0
+PACHU.US,D,20251106,000000,10.25,10.25,10.24,10.25,4122,0
+PACHU.US,D,20251111,000000,10.38,10.38,10.38,10.38,1547,0
+PACHU.US,D,20251113,000000,10.55,10.55,10.55,10.55,269,0
+PACHU.US,D,20251124,000000,10.28,10.31,10.28,10.31,409,0
+PACHU.US,D,20251126,000000,10.31,10.31,10.31,10.31,132,0
+PACHU.US,D,20251201,000000,10.31,10.31,10.26,10.26,777,0
+PACHU.US,D,20251202,000000,10.27,10.27,10.26,10.26,3167,0
+PACHU.US,D,20251204,000000,10.22,10.22,10.22,10.22,117,0
+PACHU.US,D,20251205,000000,10.22,10.22,10.18,10.18,8759,0
+PACHU.US,D,20251219,000000,10.22,10.22,10.22,10.22,130,0
+PACHU.US,D,20260107,000000,10.17,10.17,10.15,10.15,2856,0
+PACHU.US,D,20260120,000000,10.17,10.18,10.15,10.15,1000,0
+PACHU.US,D,20260121,000000,10.19,10.19,10.17,10.19,1755,0
+PACHU.US,D,20260126,000000,10.21,10.2402,10.21,10.21,1981,0
+PACHU.US,D,20260204,000000,10.21,10.21,10.21,10.21,101,0
+PACHU.US,D,20260213,000000,10.23,10.23,10.23,10.23,188,0
+PACHU.US,D,20260218,000000,10.23,10.2301,10.23,10.2301,201,0
diff --git a/daily/us/nasdaq stocks/2/pal.us.txt b/daily/us/nasdaq stocks/2/pal.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..497699b1c0daffe5ac98356c5af69daf2c9903f0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pal.us.txt	
@@ -0,0 +1,446 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PAL.US,D,20240509,000000,15,15.24,14.74,14.75,3615656,0
+PAL.US,D,20240510,000000,14.8,15.2,14.8,15,355096,0
+PAL.US,D,20240513,000000,15.25,15.25,14.9594,15.03,161763,0
+PAL.US,D,20240514,000000,15.25,15.3,14.9101,15.19,220073,0
+PAL.US,D,20240515,000000,15.38,15.38,15.02,15.18,124780,0
+PAL.US,D,20240516,000000,15.05,15.34,14.9247,15.1,83121,0
+PAL.US,D,20240517,000000,15.02,15.02,14.77,14.78,124678,0
+PAL.US,D,20240520,000000,14.99,15,14.85,14.9,111615,0
+PAL.US,D,20240521,000000,14.9,14.99,14.75,14.8,226544,0
+PAL.US,D,20240522,000000,14.93,15,14.74,14.92,159712,0
+PAL.US,D,20240523,000000,14.82,15.05,14.7801,14.86,77957,0
+PAL.US,D,20240524,000000,14.83,15.05,14.8101,14.98,65932,0
+PAL.US,D,20240528,000000,14.93,15.05,14.93,15.04,87473,0
+PAL.US,D,20240529,000000,15,15.06,14.8625,15,70968,0
+PAL.US,D,20240530,000000,15,15.16,14.9,15.13,111636,0
+PAL.US,D,20240531,000000,15.06,15.31,14.85,15.31,227518,0
+PAL.US,D,20240603,000000,15.35,15.37,15.02,15.27,108965,0
+PAL.US,D,20240604,000000,15.17,15.36,15.01,15.11,77329,0
+PAL.US,D,20240605,000000,15.12,15.25,15.02,15.1,97473,0
+PAL.US,D,20240606,000000,14.96,15.145,14.9,15.05,82369,0
+PAL.US,D,20240607,000000,15.05,15.25,14.82,15.03,68680,0
+PAL.US,D,20240610,000000,15.24,15.42,15.14,15.26,158691,0
+PAL.US,D,20240611,000000,15.26,15.37,14.86,14.92,80716,0
+PAL.US,D,20240612,000000,15.13,15.36,15.0382,15.22,238025,0
+PAL.US,D,20240613,000000,15.24,15.245,14.57,14.95,156176,0
+PAL.US,D,20240614,000000,14.79,15.25,14.64,15.25,378478,0
+PAL.US,D,20240617,000000,15.24,15.335,14.96,15.06,160572,0
+PAL.US,D,20240618,000000,15.09,16.53,14.5,15.25,451330,0
+PAL.US,D,20240620,000000,15.1,15.79,15.1,15.61,340408,0
+PAL.US,D,20240621,000000,15.57,16.03,15.345,15.91,1327081,0
+PAL.US,D,20240624,000000,15.92,16.4,15.92,16.2,465199,0
+PAL.US,D,20240625,000000,16.3,16.73,15.945,16.31,498850,0
+PAL.US,D,20240626,000000,16.46,16.865,16.34,16.73,251373,0
+PAL.US,D,20240627,000000,16.79,16.9,16.09,16.22,210451,0
+PAL.US,D,20240628,000000,16.17,16.36,15.76,16.06,287387,0
+PAL.US,D,20240701,000000,16.03,16.88,16.03,16.21,218654,0
+PAL.US,D,20240702,000000,16.12,16.885,16.12,16.55,89180,0
+PAL.US,D,20240703,000000,16.75,17,16.53,16.98,134067,0
+PAL.US,D,20240705,000000,16.9,17.22,16.505,17.1,258747,0
+PAL.US,D,20240708,000000,17.24,17.525,16.9,17.22,226149,0
+PAL.US,D,20240709,000000,17.35,17.7499,17.05,17.26,149635,0
+PAL.US,D,20240710,000000,17.4,17.5601,17.21,17.34,107576,0
+PAL.US,D,20240711,000000,17.53,17.6035,17.36,17.39,90270,0
+PAL.US,D,20240712,000000,17.63,17.69,17.24,17.32,58790,0
+PAL.US,D,20240715,000000,17.47,17.7599,17.085,17.4,70137,0
+PAL.US,D,20240716,000000,17.55,18.19,17.4,17.95,287638,0
+PAL.US,D,20240717,000000,18.03,18.65,17.37,18.42,201009,0
+PAL.US,D,20240718,000000,18.5,18.9999,17.63,17.96,177069,0
+PAL.US,D,20240719,000000,18.15,18.76,17.95,18.56,280861,0
+PAL.US,D,20240722,000000,18.52,18.9,17.59,18.5,157528,0
+PAL.US,D,20240723,000000,18.44,19.19,18.335,18.73,149544,0
+PAL.US,D,20240724,000000,18.71,18.71,18.0901,18.19,55959,0
+PAL.US,D,20240725,000000,18.4,19.51,18.2301,19.03,443536,0
+PAL.US,D,20240726,000000,19.09,19.59,18.92,19.41,416348,0
+PAL.US,D,20240729,000000,19.41,19.615,18.66,19.29,222508,0
+PAL.US,D,20240730,000000,19.5,20.62,19.47,20.32,562491,0
+PAL.US,D,20240731,000000,20.48,21.01,20.1,20.15,179828,0
+PAL.US,D,20240801,000000,20.15,20.57,19.3701,19.56,81302,0
+PAL.US,D,20240802,000000,19.18,19.57,18.46,19.13,97715,0
+PAL.US,D,20240805,000000,18.56,19.03,17.99,18.78,92973,0
+PAL.US,D,20240806,000000,18.955,19.515,18.75,19.28,135900,0
+PAL.US,D,20240807,000000,19.57,19.615,18.49,18.61,173907,0
+PAL.US,D,20240808,000000,18.68,19.4,18.51,19.13,87012,0
+PAL.US,D,20240809,000000,19.31,20.293,18.2001,18.77,216637,0
+PAL.US,D,20240812,000000,18.71,19.66,18.455,19.66,125914,0
+PAL.US,D,20240813,000000,19.86,20.7911,19.84,20.1,136245,0
+PAL.US,D,20240814,000000,20.05,20.85,19.835,20.49,95613,0
+PAL.US,D,20240815,000000,19.56,20.34,19.03,19.06,261349,0
+PAL.US,D,20240816,000000,18.96,19.565,18.59,18.85,134907,0
+PAL.US,D,20240819,000000,18.61,18.86,18.435,18.67,121395,0
+PAL.US,D,20240820,000000,19,19.23,18.61,19.1,160740,0
+PAL.US,D,20240821,000000,19.68,19.8148,18.62,18.63,89622,0
+PAL.US,D,20240822,000000,19.2,19.715,18.78,19.01,176486,0
+PAL.US,D,20240823,000000,18.97,20,18.62,19.55,144190,0
+PAL.US,D,20240826,000000,19.75,20.581,19.475,19.88,279519,0
+PAL.US,D,20240827,000000,19.75,19.91,19.01,19.07,140996,0
+PAL.US,D,20240828,000000,19.03,19.105,18.14,18.32,107794,0
+PAL.US,D,20240829,000000,18.33,18.88,18.33,18.43,77358,0
+PAL.US,D,20240830,000000,18.455,19.17,18.42,19.02,71731,0
+PAL.US,D,20240903,000000,18.83,19.43,18.55,18.72,85345,0
+PAL.US,D,20240904,000000,18.85,19.25,18.29,18.5,77575,0
+PAL.US,D,20240905,000000,18.87,18.87,17.705,18.01,116278,0
+PAL.US,D,20240906,000000,17.79,18.72,17.715,17.9,135647,0
+PAL.US,D,20240909,000000,17.69,18.375,17.45,17.71,161960,0
+PAL.US,D,20240910,000000,17.71,17.86,17.26,17.26,105417,0
+PAL.US,D,20240911,000000,17.27,17.55,16.795,17.5,147808,0
+PAL.US,D,20240912,000000,17.72,17.98,17.11,17.14,132394,0
+PAL.US,D,20240913,000000,17.07,17.25,16.33,16.99,205844,0
+PAL.US,D,20240916,000000,17.05,17.19,16.71,16.99,110241,0
+PAL.US,D,20240917,000000,17.06,17.66,16.44,17,185093,0
+PAL.US,D,20240918,000000,17.08,17.56,16.97,17.25,188173,0
+PAL.US,D,20240919,000000,17.5,17.97,17.28,17.29,233561,0
+PAL.US,D,20240920,000000,17.16,17.37,16.44,16.44,2467076,0
+PAL.US,D,20240923,000000,16.59,17.08,16.47,16.54,183347,0
+PAL.US,D,20240924,000000,16.59,16.69,16.19,16.26,135032,0
+PAL.US,D,20240925,000000,16.16,16.24,15.7,15.84,210381,0
+PAL.US,D,20240926,000000,15.94,16,15.07,15.36,514262,0
+PAL.US,D,20240927,000000,15.3,15.4,14.658,14.81,472191,0
+PAL.US,D,20240930,000000,14.81,15.255,14.06,14.18,337466,0
+PAL.US,D,20241001,000000,14.3,14.3,13.28,13.5,233424,0
+PAL.US,D,20241002,000000,13.42,13.66,13.2,13.2,136177,0
+PAL.US,D,20241003,000000,13.14,13.97,12.7949,13.78,288885,0
+PAL.US,D,20241004,000000,14.1,14.835,14,14.45,321761,0
+PAL.US,D,20241007,000000,14.39,14.59,14,14.01,449351,0
+PAL.US,D,20241008,000000,14.06,14.15,13.51,13.76,298117,0
+PAL.US,D,20241009,000000,13.76,13.96,13.46,13.7,261052,0
+PAL.US,D,20241010,000000,13.56,14.3126,13.45,13.81,123192,0
+PAL.US,D,20241011,000000,13.81,14.43,13.79,14.41,260510,0
+PAL.US,D,20241014,000000,14.47,14.47,13.42,13.55,327389,0
+PAL.US,D,20241015,000000,13.55,13.94,13.33,13.36,175146,0
+PAL.US,D,20241016,000000,13.47,13.95,13.37,13.94,180893,0
+PAL.US,D,20241017,000000,12.55,12.767,9.58,9.93,4012507,0
+PAL.US,D,20241018,000000,9.97,10.1,9.42,9.43,904370,0
+PAL.US,D,20241021,000000,9.28,9.3503,8.87,8.9,489672,0
+PAL.US,D,20241022,000000,8.86,9.24,8.7832,8.85,284620,0
+PAL.US,D,20241023,000000,8.85,8.8868,8.39,8.5,343038,0
+PAL.US,D,20241024,000000,8.41,8.69,8.27,8.44,294940,0
+PAL.US,D,20241025,000000,8.45,8.52,8.26,8.36,167728,0
+PAL.US,D,20241028,000000,8.42,8.49,8.24,8.43,156792,0
+PAL.US,D,20241029,000000,8.43,8.56,8.16,8.23,292007,0
+PAL.US,D,20241030,000000,8.18,8.71,8.18,8.34,263316,0
+PAL.US,D,20241031,000000,8.38,8.38,8.06,8.19,183711,0
+PAL.US,D,20241101,000000,8.2,8.37,8.11,8.33,166908,0
+PAL.US,D,20241104,000000,8.35,8.55,8.34,8.4,257174,0
+PAL.US,D,20241105,000000,8.47,8.8,8.363,8.78,500305,0
+PAL.US,D,20241106,000000,8.93,9.43,8.91,9.29,616771,0
+PAL.US,D,20241107,000000,9.34,9.45,9.03,9.22,297728,0
+PAL.US,D,20241108,000000,9.25,10.02,8.79,10,385953,0
+PAL.US,D,20241111,000000,10,10.104,9.29,9.61,393694,0
+PAL.US,D,20241112,000000,9.64,9.715,9.17,9.25,323555,0
+PAL.US,D,20241113,000000,9.33,9.49,9.0633,9.42,282046,0
+PAL.US,D,20241114,000000,9.49,9.5366,9.0601,9.15,180797,0
+PAL.US,D,20241115,000000,9.2,9.86,9.0633,9.54,506987,0
+PAL.US,D,20241118,000000,9.61,9.71,9.4,9.54,145270,0
+PAL.US,D,20241119,000000,9.44,9.67,9.44,9.6,175446,0
+PAL.US,D,20241120,000000,9.63,9.81,9.31,9.39,163743,0
+PAL.US,D,20241121,000000,9.42,9.605,9.21,9.54,144944,0
+PAL.US,D,20241122,000000,9.52,9.86,9.33,9.8,223464,0
+PAL.US,D,20241125,000000,9.92,10.31,9.86,10.23,265249,0
+PAL.US,D,20241126,000000,10.2,10.21,9.83,10.1,177332,0
+PAL.US,D,20241127,000000,10.19,10.37,10.03,10.05,113827,0
+PAL.US,D,20241129,000000,10.05,10.51,10.01,10.42,211823,0
+PAL.US,D,20241202,000000,10.41,10.41,9.78,10.1,150539,0
+PAL.US,D,20241203,000000,10.13,10.4,9.75,9.92,148502,0
+PAL.US,D,20241204,000000,9.83,10.1,9.7,9.89,139498,0
+PAL.US,D,20241205,000000,9.93,10.105,9.55,9.55,155238,0
+PAL.US,D,20241206,000000,9.69,9.905,9.54,9.6,222417,0
+PAL.US,D,20241209,000000,9.64,9.79,9.6,9.65,100225,0
+PAL.US,D,20241210,000000,9.63,9.65,9.39,9.43,144259,0
+PAL.US,D,20241211,000000,9.43,9.5,9.28,9.46,138676,0
+PAL.US,D,20241212,000000,9.56,9.6,9.295,9.48,115890,0
+PAL.US,D,20241213,000000,9.45,9.45,9.1339,9.21,105987,0
+PAL.US,D,20241216,000000,9.19,9.28,9.03,9.15,117196,0
+PAL.US,D,20241217,000000,9.18,9.18,8.92,8.97,136851,0
+PAL.US,D,20241218,000000,8.97,8.98,8.16,8.23,319405,0
+PAL.US,D,20241219,000000,8.37,8.37,7.67,7.68,187979,0
+PAL.US,D,20241220,000000,7.58,7.76,7.24,7.65,396075,0
+PAL.US,D,20241223,000000,7.66,7.83,7.49,7.68,116974,0
+PAL.US,D,20241224,000000,7.68,7.88,7.5,7.84,57164,0
+PAL.US,D,20241226,000000,7.85,8.18,7.75,8.08,78293,0
+PAL.US,D,20241227,000000,8.09,8.16,7.88,8.03,74711,0
+PAL.US,D,20241230,000000,7.92,7.92,7.75,7.87,98262,0
+PAL.US,D,20241231,000000,7.85,8.09,7.6805,8.07,136890,0
+PAL.US,D,20250102,000000,8.2,8.43,8.07,8.12,244451,0
+PAL.US,D,20250103,000000,8.15,8.85,8.07,8.84,78935,0
+PAL.US,D,20250106,000000,9,9.33,8.8,8.83,143029,0
+PAL.US,D,20250107,000000,8.91,9.29,8.455,9.27,308677,0
+PAL.US,D,20250108,000000,9.25,10.02,9.115,9.7,613992,0
+PAL.US,D,20250110,000000,9.77,9.95,9.38,9.89,178781,0
+PAL.US,D,20250113,000000,10.01,10.25,9.6,10.17,462012,0
+PAL.US,D,20250114,000000,10.16,10.16,9.38,9.7,203460,0
+PAL.US,D,20250115,000000,10.11,10.22,9.75,9.97,241435,0
+PAL.US,D,20250116,000000,9.97,10.37,9.71,10.24,157198,0
+PAL.US,D,20250117,000000,10.28,10.51,10.09,10.22,224359,0
+PAL.US,D,20250121,000000,10.28,10.405,9.96,10.36,163914,0
+PAL.US,D,20250122,000000,10.35,10.47,10.17,10.4,181667,0
+PAL.US,D,20250123,000000,10.34,10.45,9.97,10.03,135251,0
+PAL.US,D,20250124,000000,9.99,10.38,9.8201,10.31,129939,0
+PAL.US,D,20250127,000000,10.31,10.59,10.31,10.56,154955,0
+PAL.US,D,20250128,000000,10.56,10.76,9.83,9.85,393130,0
+PAL.US,D,20250129,000000,9.76,9.76,9.4,9.7,99316,0
+PAL.US,D,20250130,000000,9.73,9.8662,9.53,9.81,106024,0
+PAL.US,D,20250131,000000,9.81,10.1,9.72,9.84,82292,0
+PAL.US,D,20250203,000000,9.73,9.8499,9.12,9.17,103075,0
+PAL.US,D,20250204,000000,9.04,9.235,8.86,9.04,187880,0
+PAL.US,D,20250205,000000,9.05,9.15,8.495,8.7,156257,0
+PAL.US,D,20250206,000000,8.55,8.7175,8.08,8.11,96310,0
+PAL.US,D,20250207,000000,8.08,8.22,7.82,7.88,173197,0
+PAL.US,D,20250210,000000,8.46,10.6,8.3,10.54,2254101,0
+PAL.US,D,20250211,000000,10.5,11.37,10.4425,10.75,1034716,0
+PAL.US,D,20250212,000000,10.25,11.3612,9.94,10.95,426415,0
+PAL.US,D,20250213,000000,11.04,11.2,10.7031,11.06,428698,0
+PAL.US,D,20250214,000000,11.17,11.25,10.75,10.8,229638,0
+PAL.US,D,20250218,000000,10.75,11.0979,10.565,10.66,291237,0
+PAL.US,D,20250219,000000,10.65,10.95,10.495,10.91,233170,0
+PAL.US,D,20250220,000000,10.84,10.9163,10.55,10.76,360958,0
+PAL.US,D,20250221,000000,10.85,10.85,10.08,10.69,402974,0
+PAL.US,D,20250224,000000,10.8,10.9,10.49,10.59,184500,0
+PAL.US,D,20250225,000000,10.62,10.84,10.235,10.82,199507,0
+PAL.US,D,20250226,000000,10.87,10.955,10.48,10.52,310323,0
+PAL.US,D,20250227,000000,10.48,10.6,9.94,9.96,230647,0
+PAL.US,D,20250228,000000,9.9,10.53,9.82,10.46,233636,0
+PAL.US,D,20250303,000000,10.47,10.64,9.8601,10.02,151440,0
+PAL.US,D,20250304,000000,9.78,9.88,9.4418,9.76,224604,0
+PAL.US,D,20250305,000000,9.8,10.11,9.73,10.07,121520,0
+PAL.US,D,20250306,000000,9.94,10.33,9.87,10.23,288334,0
+PAL.US,D,20250307,000000,10.13,10.71,9.981,10.34,247021,0
+PAL.US,D,20250310,000000,10.15,10.43,9.74,9.76,285873,0
+PAL.US,D,20250311,000000,9.74,10.25,9.67,10.09,277926,0
+PAL.US,D,20250312,000000,10.19,10.25,9.685,9.93,226537,0
+PAL.US,D,20250313,000000,9.99,10.04,9.6,9.75,179170,0
+PAL.US,D,20250314,000000,9.94,10.005,9.5,9.82,170697,0
+PAL.US,D,20250317,000000,9.79,10.05,9.6412,9.85,255371,0
+PAL.US,D,20250318,000000,9.73,9.83,9.51,9.65,155671,0
+PAL.US,D,20250319,000000,9.6,9.875,9.5,9.85,122670,0
+PAL.US,D,20250320,000000,9.98,10.66,9.95,10.4,496176,0
+PAL.US,D,20250321,000000,10.21,10.265,9.63,9.89,1357197,0
+PAL.US,D,20250324,000000,10.05,10.43,9.876,9.92,295591,0
+PAL.US,D,20250325,000000,9.99,10.25,9.24,9.95,285417,0
+PAL.US,D,20250326,000000,9.95,10.01,9.48,9.75,288013,0
+PAL.US,D,20250327,000000,9.7,9.7,8.94,9.18,395376,0
+PAL.US,D,20250328,000000,9.49,9.49,8.505,8.73,345376,0
+PAL.US,D,20250331,000000,8.6,8.6,8.08,8.37,467255,0
+PAL.US,D,20250401,000000,8.36,8.68,7.985,8.19,293966,0
+PAL.US,D,20250402,000000,8.41,9.065,8.19,9.05,448587,0
+PAL.US,D,20250403,000000,9.16,9.16,7.71,8.26,392679,0
+PAL.US,D,20250404,000000,7.79,7.9,7.13,7.36,384959,0
+PAL.US,D,20250407,000000,7.12,7.65,6.81,7.6,387671,0
+PAL.US,D,20250408,000000,8,8.1286,6.87,7.22,377040,0
+PAL.US,D,20250409,000000,7.22,8.36,7.01,8.07,471692,0
+PAL.US,D,20250410,000000,7.8,8.115,7.56,7.68,208080,0
+PAL.US,D,20250411,000000,7.9,7.9,7.165,7.6,204236,0
+PAL.US,D,20250414,000000,7.9,8.66,7.47,8.45,876903,0
+PAL.US,D,20250415,000000,8.36,8.5499,7.435,7.645,264547,0
+PAL.US,D,20250416,000000,8.19,8.19,7.1,7.28,194630,0
+PAL.US,D,20250417,000000,7.3,7.66,7.2,7.55,161692,0
+PAL.US,D,20250421,000000,7.4,7.75,7.18,7.67,882859,0
+PAL.US,D,20250422,000000,7.95,8.185,7.415,7.79,198947,0
+PAL.US,D,20250423,000000,7.92,8.66,7.92,8.27,361828,0
+PAL.US,D,20250424,000000,8.25,9.25,8.205,9.12,245113,0
+PAL.US,D,20250425,000000,8.95,9.27,8.95,9.16,253296,0
+PAL.US,D,20250428,000000,9.16,9.415,8.82,9.15,255664,0
+PAL.US,D,20250429,000000,9.13,9.78,9.04,9.7,468170,0
+PAL.US,D,20250430,000000,9.42,9.66,8.04,8.31,376124,0
+PAL.US,D,20250501,000000,8.9,8.92,7.75,7.755,338170,0
+PAL.US,D,20250502,000000,8.4,10.23,7.82,8.39,223804,0
+PAL.US,D,20250505,000000,8.41,8.645,8.0232,8.28,258523,0
+PAL.US,D,20250506,000000,8.14,8.41,7.9648,8.14,190788,0
+PAL.US,D,20250507,000000,8.12,8.45,8.0498,8.12,193053,0
+PAL.US,D,20250508,000000,7.79,8,7.01,7.72,281546,0
+PAL.US,D,20250509,000000,7.7,7.7,7.1,7.175,233155,0
+PAL.US,D,20250512,000000,7.59,8.245,7.49,8.21,299386,0
+PAL.US,D,20250513,000000,8.32,8.5,8.03,8.05,150200,0
+PAL.US,D,20250514,000000,8.01,8.29,7.92,8.1,198882,0
+PAL.US,D,20250515,000000,8.22,8.22,7.9071,8.09,101101,0
+PAL.US,D,20250516,000000,8.1,8.67,8.1,8.63,214092,0
+PAL.US,D,20250519,000000,8.52,8.815,8.43,8.77,131044,0
+PAL.US,D,20250520,000000,8.73,9.045,8.2807,8.75,147183,0
+PAL.US,D,20250521,000000,8.38,8.555,7.86,7.89,143949,0
+PAL.US,D,20250522,000000,7.91,7.95,7.656,7.67,203716,0
+PAL.US,D,20250523,000000,7.51,7.63,7.22,7.25,171696,0
+PAL.US,D,20250527,000000,7.41,7.83,7.402,7.74,158104,0
+PAL.US,D,20250528,000000,7.78,7.95,7.56,7.67,156529,0
+PAL.US,D,20250529,000000,7.71,7.84,7.53,7.83,134701,0
+PAL.US,D,20250530,000000,7.79,8.12,7.5878,8.06,279298,0
+PAL.US,D,20250602,000000,8.02,8.09,7.445,7.69,149851,0
+PAL.US,D,20250603,000000,7.8,8.04,7.69,8,148151,0
+PAL.US,D,20250604,000000,8.03,8.175,6.61,7.56,770003,0
+PAL.US,D,20250605,000000,7.58,7.87,7.34,7.535,155021,0
+PAL.US,D,20250606,000000,7.71,7.7799,7.25,7.32,123711,0
+PAL.US,D,20250609,000000,7.39,7.67,7.18,7.54,135389,0
+PAL.US,D,20250610,000000,7.56,7.77,7.26,7.41,131542,0
+PAL.US,D,20250611,000000,7.49,7.62,7.21,7.47,110954,0
+PAL.US,D,20250612,000000,7.39,7.58,7.25,7.56,80930,0
+PAL.US,D,20250613,000000,7.35,7.52,7.13,7.24,150321,0
+PAL.US,D,20250616,000000,7.42,7.43,6.8923,7.03,138487,0
+PAL.US,D,20250617,000000,6.92,7.07,6.7501,6.91,81250,0
+PAL.US,D,20250618,000000,6.91,7.26,6.83,6.98,133827,0
+PAL.US,D,20250620,000000,7.05,7.05,6.71,6.85,177061,0
+PAL.US,D,20250623,000000,6.85,6.92,6.66,6.9,106733,0
+PAL.US,D,20250624,000000,6.97,7.07,6.89,6.97,123558,0
+PAL.US,D,20250625,000000,6.97,6.98,6.58,6.61,161511,0
+PAL.US,D,20250626,000000,6.61,7.03,6.5524,6.98,149860,0
+PAL.US,D,20250627,000000,7,7.175,6.89,6.98,574689,0
+PAL.US,D,20250630,000000,7.05,7.31,6.88,7.26,281755,0
+PAL.US,D,20250701,000000,7.13,7.38,6.7,7.04,213424,0
+PAL.US,D,20250702,000000,7.06,7.15,6.92,6.97,149973,0
+PAL.US,D,20250703,000000,7,7.13,6.922,7.13,61970,0
+PAL.US,D,20250707,000000,7.07,7.5,7.02,7.36,268521,0
+PAL.US,D,20250708,000000,7.44,7.63,7.28,7.48,136171,0
+PAL.US,D,20250709,000000,7.55,7.685,7.5,7.62,95745,0
+PAL.US,D,20250710,000000,7.58,8.08,7.58,7.97,104437,0
+PAL.US,D,20250711,000000,7.93,8.0176,7.54,7.94,101392,0
+PAL.US,D,20250714,000000,7.86,8.0018,7.485,7.64,105238,0
+PAL.US,D,20250715,000000,7.73,7.73,7.13,7.29,203811,0
+PAL.US,D,20250716,000000,7.41,7.635,7.16,7.2,113459,0
+PAL.US,D,20250717,000000,7.14,7.445,7.115,7.14,94279,0
+PAL.US,D,20250718,000000,7.22,7.36,6.66,6.8,340518,0
+PAL.US,D,20250721,000000,6.86,7.28,6.73,7.26,122929,0
+PAL.US,D,20250722,000000,7.28,7.67,7.28,7.43,161251,0
+PAL.US,D,20250723,000000,7.49,8.51,7.46,8.3,316356,0
+PAL.US,D,20250724,000000,8.23,8.4748,7.71,8.1,141813,0
+PAL.US,D,20250725,000000,8.2,8.2,7.66,8.12,124714,0
+PAL.US,D,20250728,000000,8.15,8.3,7.6562,8.19,125508,0
+PAL.US,D,20250729,000000,8.21,8.21,7.65,7.73,70620,0
+PAL.US,D,20250730,000000,7.69,7.83,7.16,7.19,95443,0
+PAL.US,D,20250731,000000,7.14,7.19,6.48,6.91,268465,0
+PAL.US,D,20250801,000000,6.77,6.88,6.36,6.58,131157,0
+PAL.US,D,20250804,000000,6.59,6.74,6.315,6.5,61483,0
+PAL.US,D,20250805,000000,6.45,6.5,6.23,6.3,101581,0
+PAL.US,D,20250806,000000,6.28,6.5929,6.16,6.27,78791,0
+PAL.US,D,20250807,000000,6.36,6.49,6.05,6.09,99695,0
+PAL.US,D,20250808,000000,6.15,6.24,5.875,6.05,125168,0
+PAL.US,D,20250811,000000,6.11,6.54,5.88,5.97,147698,0
+PAL.US,D,20250812,000000,6.5,7.4999,5.97,7.4,765147,0
+PAL.US,D,20250813,000000,7.44,7.7231,7.395,7.59,254940,0
+PAL.US,D,20250814,000000,7.45,8.16,7.05,8.04,221909,0
+PAL.US,D,20250815,000000,8.13,8.37,7.6674,7.91,304653,0
+PAL.US,D,20250818,000000,7.9,8.23,7.705,7.77,195237,0
+PAL.US,D,20250819,000000,7.63,8.19,7.63,8.16,102084,0
+PAL.US,D,20250820,000000,8.1,8.1,7.595,7.64,120880,0
+PAL.US,D,20250821,000000,7.53,7.94,7.5001,7.84,127785,0
+PAL.US,D,20250822,000000,7.88,8.4,7.88,8.32,311606,0
+PAL.US,D,20250825,000000,8.31,8.31,8.165,8.22,105785,0
+PAL.US,D,20250826,000000,8.27,8.39,8.18,8.28,103923,0
+PAL.US,D,20250827,000000,8.21,8.3588,8.1,8.17,102643,0
+PAL.US,D,20250828,000000,8.17,8.17,7.66,7.9,179045,0
+PAL.US,D,20250829,000000,7.94,7.965,7.83,7.9,175455,0
+PAL.US,D,20250902,000000,7.85,7.85,7.54,7.72,125022,0
+PAL.US,D,20250903,000000,7.6,7.61,7.35,7.45,100519,0
+PAL.US,D,20250904,000000,7.5,7.62,7.32,7.5,135838,0
+PAL.US,D,20250905,000000,7.56,7.7,7.35,7.5,121933,0
+PAL.US,D,20250908,000000,7.53,7.695,7.3902,7.51,204323,0
+PAL.US,D,20250909,000000,7.41,7.535,7.09,7.33,82636,0
+PAL.US,D,20250910,000000,7.33,7.5,7.0655,7.45,125881,0
+PAL.US,D,20250911,000000,7.49,7.75,7.4,7.72,212900,0
+PAL.US,D,20250912,000000,7.4,7.505,6.87,7.02,438232,0
+PAL.US,D,20250915,000000,7.02,7.45,6.8,7.41,327645,0
+PAL.US,D,20250916,000000,7.38,7.515,7.0786,7.48,221501,0
+PAL.US,D,20250917,000000,7.49,7.55,7.07,7.15,180158,0
+PAL.US,D,20250918,000000,7.2,7.28,7.0467,7.18,181726,0
+PAL.US,D,20250919,000000,7.16,7.4,6.755,6.89,676956,0
+PAL.US,D,20250922,000000,6.79,7.07,6.6,7,212100,0
+PAL.US,D,20250923,000000,6.99,7.18,6.87,6.92,123668,0
+PAL.US,D,20250924,000000,6.91,7,6.7201,6.9,120127,0
+PAL.US,D,20250925,000000,6.84,6.9,6.67,6.82,89938,0
+PAL.US,D,20250926,000000,6.82,7.05,6.73,6.84,89177,0
+PAL.US,D,20250929,000000,6.89,7.06,6.65,6.89,220903,0
+PAL.US,D,20250930,000000,6.83,6.92,6.74,6.89,188923,0
+PAL.US,D,20251001,000000,6.8,6.86,6.35,6.35,238096,0
+PAL.US,D,20251002,000000,6.35,6.44,6.09,6.14,201142,0
+PAL.US,D,20251003,000000,6.08,6.5,6.08,6.11,246889,0
+PAL.US,D,20251006,000000,6.18,6.4115,6.065,6.32,150835,0
+PAL.US,D,20251007,000000,6.27,6.35,6.15,6.28,169094,0
+PAL.US,D,20251008,000000,6.29,6.52,6.2,6.43,69675,0
+PAL.US,D,20251009,000000,6.36,6.475,6.165,6.17,59707,0
+PAL.US,D,20251010,000000,6.16,6.21,5.76,5.81,191355,0
+PAL.US,D,20251013,000000,5.82,6.22,5.77,6.05,118434,0
+PAL.US,D,20251014,000000,5.97,6.24,5.8236,6.13,65062,0
+PAL.US,D,20251015,000000,6.07,6.37,6.07,6.32,137621,0
+PAL.US,D,20251016,000000,6.37,6.455,5.86,5.96,72628,0
+PAL.US,D,20251017,000000,5.94,6.08,5.8,6.07,114853,0
+PAL.US,D,20251020,000000,6.18,6.22,5.925,6.14,176844,0
+PAL.US,D,20251021,000000,6.14,6.9,6.13,6.79,225611,0
+PAL.US,D,20251022,000000,6.82,6.99,6.59,6.88,176396,0
+PAL.US,D,20251023,000000,6.88,7.07,6.7241,7.05,98472,0
+PAL.US,D,20251024,000000,7.1,7.1,6.83,6.86,82323,0
+PAL.US,D,20251027,000000,6.86,6.97,6.7,6.71,161519,0
+PAL.US,D,20251028,000000,6.72,6.85,6.4827,6.8,325502,0
+PAL.US,D,20251029,000000,6.8,7.8703,6.4601,7.25,567752,0
+PAL.US,D,20251030,000000,7.2,7.28,6.84,7.17,245948,0
+PAL.US,D,20251031,000000,7.17,7.52,6.99,7.48,196907,0
+PAL.US,D,20251103,000000,7.5,7.7,7.32,7.41,193592,0
+PAL.US,D,20251104,000000,7.23,7.25,7.05,7.08,132609,0
+PAL.US,D,20251105,000000,7.12,7.44,6.82,7.25,115348,0
+PAL.US,D,20251106,000000,7.25,7.25,6.895,6.97,145368,0
+PAL.US,D,20251107,000000,6.89,7.12,6.4,6.6,187316,0
+PAL.US,D,20251110,000000,6.63,6.81,6.43,6.45,165279,0
+PAL.US,D,20251111,000000,6.49,6.83,6.17,6.58,272985,0
+PAL.US,D,20251112,000000,7.42,8.75,7.39,8.55,1251034,0
+PAL.US,D,20251113,000000,8.54,8.64,7.71,7.8,311602,0
+PAL.US,D,20251114,000000,7.67,7.76,7.24,7.27,180617,0
+PAL.US,D,20251117,000000,7.2,7.425,6.9,6.91,201597,0
+PAL.US,D,20251118,000000,6.82,7.305,6.775,7.25,251780,0
+PAL.US,D,20251119,000000,7.32,7.39,7.1285,7.22,210727,0
+PAL.US,D,20251120,000000,7.31,7.49,7.05,7.1,157162,0
+PAL.US,D,20251121,000000,7.1,7.49,7.1,7.3,264505,0
+PAL.US,D,20251124,000000,7.31,7.47,7.17,7.42,132937,0
+PAL.US,D,20251125,000000,7.42,8.26,7.42,8.15,217528,0
+PAL.US,D,20251126,000000,8.13,8.3,7.8526,8.15,169947,0
+PAL.US,D,20251128,000000,8.15,8.25,8.105,8.16,68652,0
+PAL.US,D,20251201,000000,8.03,8.52,8.01,8.42,172932,0
+PAL.US,D,20251202,000000,8.54,9.07,8.39,9,255253,0
+PAL.US,D,20251203,000000,9.05,9.69,9.05,9.19,162909,0
+PAL.US,D,20251204,000000,9.18,9.385,8.98,9.18,178220,0
+PAL.US,D,20251205,000000,9.24,9.4,9.04,9.38,183958,0
+PAL.US,D,20251208,000000,9.49,9.63,9.1667,9.36,152758,0
+PAL.US,D,20251209,000000,9.37,9.83,9.05,9.65,362633,0
+PAL.US,D,20251210,000000,9.61,10.16,9.43,10.05,273870,0
+PAL.US,D,20251211,000000,10,10.37,9.9425,10.22,254050,0
+PAL.US,D,20251212,000000,10.28,10.745,9.865,9.95,211872,0
+PAL.US,D,20251215,000000,10,10.48,9.84,10.1,253297,0
+PAL.US,D,20251216,000000,10.21,10.39,9.97,9.99,261202,0
+PAL.US,D,20251217,000000,10.02,10.2783,9.82,9.83,229636,0
+PAL.US,D,20251218,000000,9.99,10.205,9.91,9.95,198926,0
+PAL.US,D,20251219,000000,9.92,10.04,9.5,9.75,410206,0
+PAL.US,D,20251222,000000,9.81,10.19,9.7801,10.02,161136,0
+PAL.US,D,20251223,000000,9.94,10.09,9.815,9.95,100978,0
+PAL.US,D,20251224,000000,9.94,10.0558,9.5,9.99,70811,0
+PAL.US,D,20251226,000000,9.92,10.11,9.855,10,73785,0
+PAL.US,D,20251229,000000,10,10.1,9.745,9.88,105312,0
+PAL.US,D,20251230,000000,9.85,9.95,9.78,9.83,95408,0
+PAL.US,D,20251231,000000,9.82,9.82,9.55,9.64,74958,0
+PAL.US,D,20260102,000000,9.72,9.92,9.44,9.81,121193,0
+PAL.US,D,20260105,000000,9.81,10.28,9.8,9.85,203500,0
+PAL.US,D,20260106,000000,9.78,10.355,9.75,10.27,178255,0
+PAL.US,D,20260107,000000,10.17,10.33,9.92,10.08,161242,0
+PAL.US,D,20260108,000000,10.06,10.465,9.71,10.25,207990,0
+PAL.US,D,20260109,000000,10.29,10.32,9.63,9.72,137939,0
+PAL.US,D,20260112,000000,9.63,9.9899,9.61,9.85,97484,0
+PAL.US,D,20260113,000000,9.7,9.95,9.51,9.81,129442,0
+PAL.US,D,20260114,000000,9.76,9.95,9.41,9.67,579461,0
+PAL.US,D,20260115,000000,9.76,10.15,9.71,10.01,260877,0
+PAL.US,D,20260116,000000,10.02,10.3718,9.903,9.99,218798,0
+PAL.US,D,20260120,000000,9.74,10.08,9.45,9.48,107391,0
+PAL.US,D,20260121,000000,9.75,10.2,9.51,10.17,202954,0
+PAL.US,D,20260122,000000,10.24,10.47,10.07,10.45,288782,0
+PAL.US,D,20260123,000000,10.52,10.65,10.04,10.04,89978,0
+PAL.US,D,20260126,000000,10.03,10.25,9.63,9.81,124342,0
+PAL.US,D,20260127,000000,9.78,10.12,9.735,10.01,97705,0
+PAL.US,D,20260128,000000,10.08,10.09,9.69,9.85,67322,0
+PAL.US,D,20260129,000000,9.87,10.21,9.66,10.06,151087,0
+PAL.US,D,20260130,000000,9.91,10.2,9.77,10.08,211177,0
+PAL.US,D,20260202,000000,10.06,10.51,9.9601,10.49,635119,0
+PAL.US,D,20260203,000000,10.57,10.97,10.37,10.54,367083,0
+PAL.US,D,20260204,000000,10.64,10.75,10.1,10.48,218205,0
+PAL.US,D,20260205,000000,10.42,10.5,9.95,10.05,178403,0
+PAL.US,D,20260206,000000,10.15,10.6,10.1,10.48,257911,0
+PAL.US,D,20260209,000000,10.6,10.6305,10.16,10.44,343479,0
+PAL.US,D,20260210,000000,8.69,8.93,7.66,7.77,1196163,0
+PAL.US,D,20260211,000000,7.8,8.135,7.13,8.06,520444,0
+PAL.US,D,20260212,000000,8.09,8.09,6.89,7.18,424129,0
+PAL.US,D,20260213,000000,7.24,7.37,6.87,7.055,298841,0
+PAL.US,D,20260217,000000,7.05,7.57,7.005,7.33,235298,0
+PAL.US,D,20260218,000000,7.31,7.69,7.075,7.13,285379,0
diff --git a/daily/us/nasdaq stocks/2/panl.us.txt b/daily/us/nasdaq stocks/2/panl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..99462d97bbbec1aa8bd63cda4e17db469374c2d9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/panl.us.txt	
@@ -0,0 +1,2956 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PANL.US,D,20140127,000000,8.59515,9.47729,8.48002,8.73606,16753.982483929,0
+PANL.US,D,20140128,000000,8.52432,8.64775,8.52432,8.60336,18522.080166509,0
+PANL.US,D,20140130,000000,8.60336,8.68289,8.56804,8.6215,260427.80024878,0
+PANL.US,D,20140131,000000,8.61243,8.68289,8.56804,8.60336,234478.2433837,0
+PANL.US,D,20140203,000000,8.57701,8.63858,8.56804,8.58588,76416.804758675,0
+PANL.US,D,20140204,000000,8.58588,8.59515,8.58588,8.58588,4189.8049350244,0
+PANL.US,D,20140205,000000,8.59515,8.60336,8.58588,8.59515,17870.565499112,0
+PANL.US,D,20140206,000000,8.58588,8.59515,8.57701,8.57701,11554.434559563,0
+PANL.US,D,20140207,000000,8.58588,8.58588,8.58588,8.58588,339.37419973698,0
+PANL.US,D,20140210,000000,8.58588,8.58588,8.58588,8.58588,227.29691772507,0
+PANL.US,D,20140212,000000,8.59515,8.6658,8.57701,8.57701,11885.42914943,0
+PANL.US,D,20140214,000000,8.58588,8.6658,8.57701,8.65663,19710.937316822,0
+PANL.US,D,20140218,000000,8.61243,8.61243,8.61243,8.61243,121.50434311571,0
+PANL.US,D,20140219,000000,8.58588,8.58588,8.58588,8.58588,6686.9286762989,0
+PANL.US,D,20140220,000000,8.58588,8.58588,8.58588,8.58588,300010.98237243,0
+PANL.US,D,20140221,000000,8.58588,8.58588,8.57701,8.58588,269267.24121044,0
+PANL.US,D,20140224,000000,8.58588,8.60336,8.58588,8.60336,2019.4859786818,0
+PANL.US,D,20140307,000000,8.59515,8.61243,8.58588,8.58588,7811.891301353,0
+PANL.US,D,20140317,000000,8.60336,8.62951,8.58588,8.58588,78567.222141577,0
+PANL.US,D,20140318,000000,8.60336,8.70943,8.58588,8.64775,104152.26597731,0
+PANL.US,D,20140319,000000,8.61243,8.65663,8.58588,8.58588,84705.286371388,0
+PANL.US,D,20140320,000000,8.65663,8.78094,8.60336,8.6658,180791.13039754,0
+PANL.US,D,20140321,000000,8.61243,8.68289,8.60336,8.60336,223076.73670427,0
+PANL.US,D,20140324,000000,8.6215,8.7186,8.61243,8.7186,16314.052965751,0
+PANL.US,D,20140325,000000,8.58588,8.65663,8.58588,8.64775,10991.953247036,0
+PANL.US,D,20140326,000000,8.63858,8.70112,8.62951,8.6658,109925.81717777,0
+PANL.US,D,20140327,000000,8.6215,8.68289,8.60336,8.6215,149999.20647881,0
+PANL.US,D,20140328,000000,8.62951,8.6658,8.61243,8.61243,70538.508434837,0
+PANL.US,D,20140331,000000,8.6215,8.67391,8.6215,8.65663,112363.23619872,0
+PANL.US,D,20140401,000000,8.61243,8.64775,8.61243,8.6215,16192.548622636,0
+PANL.US,D,20140402,000000,8.64775,8.65663,8.61243,8.61243,12016.36055365,0
+PANL.US,D,20140403,000000,8.62951,8.63858,8.61243,8.61243,4418.1493039832,0
+PANL.US,D,20140404,000000,8.6658,8.6658,8.61243,8.61243,7713.4308853799,0
+PANL.US,D,20140407,000000,8.63858,8.7186,8.62951,8.68289,160551.23020767,0
+PANL.US,D,20140408,000000,8.63858,8.70943,8.63858,8.65663,66007.234397608,0
+PANL.US,D,20140409,000000,8.6215,8.70943,8.6215,8.64775,57643.336296066,0
+PANL.US,D,20140410,000000,8.63858,8.63858,8.63858,8.63858,228.34436895883,0
+PANL.US,D,20140411,000000,8.65663,8.67391,8.63858,8.65223,3748.8279656131,0
+PANL.US,D,20140415,000000,8.69205,8.69205,8.63858,8.68289,5969.424581176,0
+PANL.US,D,20140416,000000,8.70112,9.29304,8.6215,8.69205,61302.083455575,0
+PANL.US,D,20140417,000000,8.7186,8.7186,8.61243,8.67391,89509.945180628,0
+PANL.US,D,20140421,000000,8.6215,8.78914,8.6215,8.70943,75959.068569524,0
+PANL.US,D,20140422,000000,8.67391,8.7186,8.65663,8.70112,9396.6850180259,0
+PANL.US,D,20140423,000000,8.65663,8.72689,8.65663,8.70943,14151.066168045,0
+PANL.US,D,20140424,000000,8.69205,8.7186,8.67391,8.70943,5662.5213696855,0
+PANL.US,D,20140428,000000,8.6658,8.74523,8.6658,8.74523,11457.021594824,0
+PANL.US,D,20140429,000000,8.64775,8.7186,8.64775,8.7186,7246.2676351247,0
+PANL.US,D,20140501,000000,8.81588,8.83344,8.78094,8.81588,93850.583093313,0
+PANL.US,D,20140502,000000,8.83344,8.86123,8.83344,8.8427,69171.584574785,0
+PANL.US,D,20140505,000000,8.83344,8.86781,8.82418,8.86781,24793.170703007,0
+PANL.US,D,20140506,000000,8.88634,8.88634,8.88634,8.88634,282.81183311415,0
+PANL.US,D,20140507,000000,8.8427,8.88634,8.8427,8.88634,3850.4307352874,0
+PANL.US,D,20140508,000000,8.88634,8.90322,8.87707,8.89388,3850.4307352874,0
+PANL.US,D,20140512,000000,8.86781,8.87707,8.86123,8.86123,1296.74462739,0
+PANL.US,D,20140513,000000,8.89388,8.92203,8.87707,8.92203,3882.9017235338,0
+PANL.US,D,20140514,000000,8.89388,8.90322,8.88634,8.90322,4543.8434520339,0
+PANL.US,D,20140515,000000,8.88634,8.90322,8.88634,8.90322,5321.052267481,0
+PANL.US,D,20140516,000000,8.89388,8.92203,8.88634,8.92203,9282.5128335465,0
+PANL.US,D,20140527,000000,8.87707,8.91269,8.8427,8.8427,680.84330194146,0
+PANL.US,D,20140529,000000,8.78914,8.86781,8.78914,8.83344,49698.418688025,0
+PANL.US,D,20140530,000000,8.87707,8.87707,8.83344,8.85197,566.67111746205,0
+PANL.US,D,20140603,000000,8.74523,8.87707,8.74523,8.8427,11548.14985216,0
+PANL.US,D,20140604,000000,8.8427,8.89388,8.81588,8.8427,25246.717087223,0
+PANL.US,D,20140605,000000,8.83344,9.00882,8.65663,8.85197,67026.404448053,0
+PANL.US,D,20140606,000000,8.85197,8.90322,8.74523,8.8427,55807.154283291,0
+PANL.US,D,20140609,000000,8.85197,8.91269,8.85197,8.88634,51736.758788915,0
+PANL.US,D,20140610,000000,8.86123,8.96509,8.86123,8.86123,26377.96441968,0
+PANL.US,D,20140611,000000,8.89388,8.91269,8.89388,8.89388,792.92058395336,0
+PANL.US,D,20140612,000000,8.86781,8.91269,8.83344,8.83344,57736.559455869,0
+PANL.US,D,20140613,000000,8.86123,8.96509,8.85197,8.86781,39395.6883528,0
+PANL.US,D,20140616,000000,8.85197,8.90322,8.83344,8.83344,58418.450209045,0
+PANL.US,D,20140617,000000,8.92203,8.9482,8.83344,8.83344,5719.0837363083,0
+PANL.US,D,20140618,000000,8.85197,8.9398,8.8427,8.8427,24229.641939246,0
+PANL.US,D,20140619,000000,8.87707,8.89388,8.83344,8.87707,15510.65786946,0
+PANL.US,D,20140620,000000,8.87707,8.87707,8.87707,8.87707,793.96803518712,0
+PANL.US,D,20140623,000000,8.90322,8.90322,8.85197,8.85197,41685.416749791,0
+PANL.US,D,20140624,000000,8.85197,8.9398,8.85197,8.86123,43132.994354843,0
+PANL.US,D,20140625,000000,8.86781,8.9398,8.86781,8.92203,21510.458536415,0
+PANL.US,D,20140626,000000,8.91269,8.91269,8.88634,8.88634,6453.3470511713,0
+PANL.US,D,20140627,000000,8.91269,8.91269,8.87707,8.87707,1244.3720657022,0
+PANL.US,D,20140630,000000,8.86123,8.90505,8.86123,8.86781,4868.5533344983,0
+PANL.US,D,20140701,000000,8.86123,8.89388,8.86123,8.89388,4413.9594990482,0
+PANL.US,D,20140702,000000,8.86123,8.88634,8.86123,8.88634,680.84330194146,0
+PANL.US,D,20140708,000000,8.86123,8.86781,8.83344,8.86781,1924.1679164099,0
+PANL.US,D,20140709,000000,8.91269,8.91269,8.91269,8.91269,1132.2947836903,0
+PANL.US,D,20140715,000000,8.89388,8.89388,8.89388,8.89388,906.04531719902,0
+PANL.US,D,20140716,000000,8.89388,8.89388,8.83344,8.8427,14377.315634536,0
+PANL.US,D,20140717,000000,8.83344,8.84079,8.83344,8.83344,72567.421474622,0
+PANL.US,D,20140718,000000,8.83344,8.8427,8.80661,8.8427,1528.2313500501,0
+PANL.US,D,20140723,000000,8.83344,8.8427,8.81588,8.8427,1697.9184499186,0
+PANL.US,D,20140725,000000,8.86123,8.86123,8.83344,8.8427,1697.9184499186,0
+PANL.US,D,20140728,000000,8.86123,8.92203,8.8427,8.86781,25254.049245859,0
+PANL.US,D,20140729,000000,8.86123,8.91269,8.83344,8.83344,38176.455116708,0
+PANL.US,D,20140730,000000,8.85197,8.92203,8.82418,8.8427,72001.797808394,0
+PANL.US,D,20140731,000000,8.88634,8.92203,8.80661,8.80661,51056.962938207,0
+PANL.US,D,20140801,000000,8.81588,8.91269,8.80661,8.81588,13811.691968308,0
+PANL.US,D,20140804,000000,8.81588,8.83344,8.80661,8.80661,2209.0746519916,0
+PANL.US,D,20140805,000000,8.83344,8.83344,8.80661,8.80661,566.67111746205,0
+PANL.US,D,20140806,000000,8.87707,8.87707,8.80661,8.80661,8729.4585821233,0
+PANL.US,D,20140807,000000,8.8427,8.85197,8.80661,8.83344,15397.533136215,0
+PANL.US,D,20140813,000000,8.8427,8.8427,8.8427,8.8427,113.12473324566,0
+PANL.US,D,20140814,000000,8.89388,8.92203,8.87335,8.91269,8831.0613517976,0
+PANL.US,D,20140815,000000,8.87707,8.89388,8.8427,8.86781,9169.3881003009,0
+PANL.US,D,20140818,000000,8.89388,8.89388,8.87335,8.87335,12411.249668776,0
+PANL.US,D,20140819,000000,8.87707,8.87707,8.85197,8.85197,1592.1258753093,0
+PANL.US,D,20140820,000000,8.83344,8.87058,8.83344,8.85197,3510.0090843167,0
+PANL.US,D,20140822,000000,8.85005,9.08205,8.85005,8.85005,680.84330194146,0
+PANL.US,D,20140825,000000,8.79735,8.85197,8.78914,8.78914,18573.405276964,0
+PANL.US,D,20140826,000000,8.76146,8.76146,8.76146,8.76146,355.08596824332,0
+PANL.US,D,20140827,000000,8.69205,8.69205,8.67391,8.69205,5886.6759337093,0
+PANL.US,D,20140829,000000,8.61243,8.87707,7.95865,8.87707,18063.296526124,0
+PANL.US,D,20140902,000000,8.86123,8.86123,8.82418,8.8427,6551.8074671444,0
+PANL.US,D,20140903,000000,8.87707,9.05417,8.83344,8.86123,105530.71180092,0
+PANL.US,D,20140904,000000,8.87707,8.90322,8.84834,8.86781,52298.192650208,0
+PANL.US,D,20140905,000000,8.87707,8.87707,8.85197,8.87707,44893.759878786,0
+PANL.US,D,20140908,000000,8.89388,8.89388,8.83344,8.87707,27880.009488886,0
+PANL.US,D,20140909,000000,8.88634,8.92203,8.87707,8.91269,25056.080962679,0
+PANL.US,D,20140910,000000,8.91269,8.91269,8.87707,8.91269,21827.836260244,0
+PANL.US,D,20140911,000000,8.90322,8.92203,8.89388,8.91269,19562.199241629,0
+PANL.US,D,20140912,000000,8.95659,8.95659,8.87707,8.87707,29568.500877701,0
+PANL.US,D,20140915,000000,8.85197,8.87707,8.80661,8.87707,7813.9862038205,0
+PANL.US,D,20140916,000000,8.86123,8.86123,8.85197,8.86123,6340.2223179256,0
+PANL.US,D,20140917,000000,8.86123,8.86123,8.75344,8.81588,10471.36998386,0
+PANL.US,D,20140918,000000,8.76241,8.82418,8.76241,8.78094,2377.7143006263,0
+PANL.US,D,20140919,000000,8.8427,8.86123,8.8427,8.86123,2995.7105285424,0
+PANL.US,D,20140922,000000,8.85292,8.85292,8.74523,8.7689,12397.632802737,0
+PANL.US,D,20140923,000000,8.68289,8.79545,8.68289,8.77158,4236.9402405434,0
+PANL.US,D,20140924,000000,8.78094,8.78094,8.76241,8.77158,4754.3811500189,0
+PANL.US,D,20140925,000000,8.72689,8.75248,8.72689,8.72689,2998.8528822437,0
+PANL.US,D,20140926,000000,8.72689,8.79735,8.72689,8.7964,3396.884351071,0
+PANL.US,D,20140929,000000,8.72689,8.77711,8.72689,8.74523,5207.9275342353,0
+PANL.US,D,20140930,000000,8.46215,8.46215,8.42703,8.46215,4664.3003439159,0
+PANL.US,D,20141001,000000,8.33862,8.40039,8.29442,8.30339,8847.8205715377,0
+PANL.US,D,20141002,000000,8.57701,8.57701,8.0736,8.10005,12904.599199875,0
+PANL.US,D,20141003,000000,8.91269,8.91269,7.94997,8.08248,2663.6684874418,0
+PANL.US,D,20141006,000000,7.78213,7.78213,6.20984,6.8723,53384.399579613,0
+PANL.US,D,20141007,000000,6.95183,6.95183,6.31581,6.5101,39092.974946245,0
+PANL.US,D,20141008,000000,6.33337,6.43944,5.61792,6.23629,50324.794525811,0
+PANL.US,D,20141009,000000,5.98014,5.98014,5.71511,5.74155,42509.760870757,0
+PANL.US,D,20141010,000000,5.65334,5.69688,5.41496,5.52961,34556.463652847,0
+PANL.US,D,20141013,000000,5.52083,5.67978,5.41496,5.52083,73780.370003311,0
+PANL.US,D,20141014,000000,5.51204,5.7593,5.51204,5.7593,4437.0034261908,0
+PANL.US,D,20141015,000000,5.55625,5.90948,5.4329,5.90948,21137.565897198,0
+PANL.US,D,20141016,000000,5.72389,6.05079,5.70633,5.94472,16982.326852888,0
+PANL.US,D,20141017,000000,5.99789,6.02434,5.93259,5.93583,1697.9184499186,0
+PANL.US,D,20141020,000000,5.98014,5.98014,5.83006,5.865,12267.748849752,0
+PANL.US,D,20141021,000000,5.86528,6.05079,5.83006,6.00668,29330.729447639,0
+PANL.US,D,20141022,000000,6.042,6.18329,5.68857,5.96238,37563.696144962,0
+PANL.US,D,20141023,000000,6.05079,6.0948,5.96238,5.96238,10807.601829895,0
+PANL.US,D,20141024,000000,5.83006,5.96238,5.74155,5.87406,16094.088206663,0
+PANL.US,D,20141027,000000,5.74252,5.84819,5.74155,5.78585,3850.4307352874,0
+PANL.US,D,20141028,000000,5.90071,5.96238,5.84744,5.91836,1443.3878001159,0
+PANL.US,D,20141029,000000,5.91836,5.91836,5.83006,5.83006,8541.964811281,0
+PANL.US,D,20141030,000000,5.8124,5.83006,5.74155,5.74155,14666.412175053,0
+PANL.US,D,20141031,000000,5.8566,5.8566,5.43242,5.65334,19436.505093578,0
+PANL.US,D,20141103,000000,5.65334,5.73278,5.4413,5.4413,53671.401217662,0
+PANL.US,D,20141104,000000,5.4413,5.5827,5.22917,5.43242,50007.416801984,0
+PANL.US,D,20141105,000000,5.33534,5.3529,5.12329,5.2117,28373.359019985,0
+PANL.US,D,20141106,000000,5.26469,5.26469,4.96443,5.01742,13490.124439545,0
+PANL.US,D,20141107,000000,5.00836,5.0703,4.57577,4.68165,42921.409205623,0
+PANL.US,D,20141110,000000,4.69043,4.69043,4.52269,4.52269,11766.019708782,0
+PANL.US,D,20141111,000000,4.59334,4.59334,4.37262,4.42551,44249.577370026,0
+PANL.US,D,20141112,000000,4.50485,6.05079,4.50485,5.04386,63864.149173343,0
+PANL.US,D,20141113,000000,5.03498,5.38832,4.90247,4.92901,26021.831000203,0
+PANL.US,D,20141114,000000,4.92901,5.14974,4.91125,5.07909,18453.995836314,0
+PANL.US,D,20141117,000000,4.90247,4.92901,3.98386,4.09871,89357.017300499,0
+PANL.US,D,20141118,000000,4.03675,4.41653,4.03675,4.10741,37825.558953401,0
+PANL.US,D,20141119,000000,4.1958,4.1958,4.10741,4.10749,8262.2953318681,0
+PANL.US,D,20141120,000000,4.1958,4.31963,4.18693,4.30177,3168.5399821122,0
+PANL.US,D,20141121,000000,4.2656,4.41653,4.2656,4.34598,5245.6357786505,0
+PANL.US,D,20141124,000000,4.1517,4.54914,4.10741,4.49615,54350.149617136,0
+PANL.US,D,20141125,000000,4.41653,4.49615,4.40784,4.49615,11941.991516053,0
+PANL.US,D,20141126,000000,4.4784,4.63745,4.47038,4.63745,15690.819481666,0
+PANL.US,D,20141128,000000,4.6257,4.6257,4.6257,4.6257,648.37231369502,0
+PANL.US,D,20141201,000000,4.52269,4.61979,4.28411,4.61979,11704.22008599,0
+PANL.US,D,20141202,000000,4.337,4.65502,4.337,4.65502,8053.8525363506,0
+PANL.US,D,20141203,000000,4.63745,4.65502,4.43419,4.44316,6059.505387279,0
+PANL.US,D,20141204,000000,4.54035,4.54035,4.45205,4.50485,2038.3401008894,0
+PANL.US,D,20141205,000000,4.56699,4.80528,4.46961,4.80528,14277.807767329,0
+PANL.US,D,20141208,000000,4.81416,4.98191,4.48565,4.58914,13794.932748568,0
+PANL.US,D,20141209,000000,4.81416,4.90247,4.59334,4.8406,7359.3923683703,0
+PANL.US,D,20141210,000000,4.69043,4.85828,4.55381,4.67277,14942.939300765,0
+PANL.US,D,20141211,000000,4.64633,4.65502,4.41653,4.55792,3057.510151334,0
+PANL.US,D,20141212,000000,4.50485,4.5057,4.37262,4.41653,10160.276967434,0
+PANL.US,D,20141215,000000,4.37262,4.43419,4.1958,4.43419,5658.3315647504,0
+PANL.US,D,20141216,000000,4.40784,4.40784,3.97508,4.40784,11622.518889758,0
+PANL.US,D,20141217,000000,4.28411,4.45205,4.24879,4.44316,6595.8004189621,0
+PANL.US,D,20141218,000000,4.45205,4.63745,4.23122,4.54914,11166.877603073,0
+PANL.US,D,20141219,000000,4.62866,4.63745,4.07208,4.07208,21313.537704469,0
+PANL.US,D,20141222,000000,4.07208,4.1958,4.07208,4.18693,12728.627392604,0
+PANL.US,D,20141223,000000,4.09871,4.18693,4.08106,4.18693,4464.2371582685,0
+PANL.US,D,20141224,000000,4.08096,4.11628,4.08096,4.11628,523.72561687805,0
+PANL.US,D,20141226,000000,4.07208,4.1958,4.01899,4.08096,13327.769498312,0
+PANL.US,D,20141229,000000,4.40784,4.40784,4.1517,4.1517,865.19471908254,0
+PANL.US,D,20141230,000000,4.31963,4.40784,4.0906,4.31963,6977.0726680494,0
+PANL.US,D,20141231,000000,4.09871,4.39906,4.01899,4.1958,10943.770490283,0
+PANL.US,D,20150102,000000,4.21327,4.21327,4.1517,4.1517,947.94336654927,0
+PANL.US,D,20150105,000000,4.1517,4.16048,4.04572,4.04572,566.67111746205,0
+PANL.US,D,20150106,000000,4.06319,4.08096,4.06319,4.08096,227.29691772507,0
+PANL.US,D,20150107,000000,4.02787,4.02787,4.02787,4.02787,169.68709986849,0
+PANL.US,D,20150108,000000,4.03675,4.06319,3.93088,3.93088,4981.678067744,0
+PANL.US,D,20150109,000000,3.92209,4.06319,3.70996,3.71951,3709.0248187303,0
+PANL.US,D,20150112,000000,3.70996,3.79837,3.63042,3.63042,339.37419973698,0
+PANL.US,D,20150113,000000,3.63042,3.63932,3.54213,3.54213,1979.682831799,0
+PANL.US,D,20150114,000000,3.58632,3.63932,3.53344,3.54213,8857.2476326415,0
+PANL.US,D,20150115,000000,3.45382,3.45382,3.43624,3.43624,566.67111746205,0
+PANL.US,D,20150116,000000,3.43624,3.43624,3.37419,3.38316,25309.564161249,0
+PANL.US,D,20150120,000000,3.37419,3.37419,3.27709,3.27709,1018.1225992109,0
+PANL.US,D,20150121,000000,3.35681,3.35681,3.15336,3.35681,566.67111746205,0
+PANL.US,D,20150122,000000,3.15336,3.25075,3.15336,3.25075,4087.1547141163,0
+PANL.US,D,20150123,000000,3.25953,3.29485,3.25953,3.29485,339.37419973698,0
+PANL.US,D,20150126,000000,3.25075,3.52437,3.25075,3.52437,1357.4967989479,0
+PANL.US,D,20150127,000000,3.47157,3.47157,3.35681,3.35681,413.74323733366,0
+PANL.US,D,20150128,000000,3.26832,3.35681,3.14459,3.28607,2263.5421161469,0
+PANL.US,D,20150129,000000,3.24168,3.27709,3.17113,3.21533,3283.7596178254,0
+PANL.US,D,20150130,000000,3.52437,3.52437,3.52437,3.52437,113.12473324566,0
+PANL.US,D,20150202,000000,3.22401,3.24168,3.22401,3.24168,1416.1540680382,0
+PANL.US,D,20150203,000000,3.18888,3.19757,3.0032,3.06515,30631.663879963,0
+PANL.US,D,20150204,000000,3.02983,3.02983,2.82668,2.8532,5824.8763109176,0
+PANL.US,D,20150205,000000,2.82668,3.0032,2.65893,2.97675,94634.076616162,0
+PANL.US,D,20150206,000000,2.78237,2.93255,2.78237,2.87965,18059.106721189,0
+PANL.US,D,20150209,000000,2.84433,2.98563,2.84433,2.8621,2535.8794369235,0
+PANL.US,D,20150210,000000,2.8134,2.99441,2.8134,2.87965,5295.9134378708,0
+PANL.US,D,20150211,000000,2.78237,2.9061,2.77368,2.78237,4205.5167035307,0
+PANL.US,D,20150212,000000,2.77368,2.78237,2.6764,2.68537,11604.712218784,0
+PANL.US,D,20150213,000000,2.68537,2.75583,2.32326,2.32326,48002.595140574,0
+PANL.US,D,20150217,000000,2.30541,2.64126,2.23486,2.31428,19413.461166435,0
+PANL.US,D,20150218,000000,2.20841,2.27009,2.11991,2.21729,9385.1630544546,0
+PANL.US,D,20150219,000000,2.18178,2.20841,2.12878,2.19953,6562.2819794819,0
+PANL.US,D,20150220,000000,2.21729,2.34073,2.21729,2.32249,859.95746291375,0
+PANL.US,D,20150223,000000,2.20841,2.37614,2.20841,2.35839,6116.0677539018,0
+PANL.US,D,20150224,000000,2.25261,2.48202,2.18178,2.47334,1913.6934040724,0
+PANL.US,D,20150225,000000,2.49616,2.53492,2.38484,2.42904,1557.5599845953,0
+PANL.US,D,20150226,000000,2.40269,2.54408,2.40269,2.44527,1842.466720177,0
+PANL.US,D,20150227,000000,2.40269,2.56155,2.40269,2.50856,624.28093531863,0
+PANL.US,D,20150302,000000,2.63229,2.65005,2.51754,2.64126,2602.9163158839,0
+PANL.US,D,20150303,000000,2.51754,2.55287,2.51754,2.51754,227.29691772507,0
+PANL.US,D,20150304,000000,2.60575,2.73827,2.56164,2.7207,9396.6850180259,0
+PANL.US,D,20150305,000000,2.72947,2.72947,2.59687,2.65005,5321.052267481,0
+PANL.US,D,20150306,000000,2.6764,2.72947,2.6764,2.6764,339.37419973698,0
+PANL.US,D,20150309,000000,2.68537,2.69425,2.49997,2.55287,2263.5421161469,0
+PANL.US,D,20150310,000000,2.43801,2.43801,2.42904,2.42904,227.29691772507,0
+PANL.US,D,20150311,000000,2.42904,2.53501,2.42904,2.43801,2151.464834135,0
+PANL.US,D,20150312,000000,2.48202,2.55287,2.42904,2.53501,4528.1316835276,0
+PANL.US,D,20150313,000000,2.42904,2.52622,2.42904,2.48202,1585.8411679067,0
+PANL.US,D,20150316,000000,2.49997,2.51754,2.49997,2.51754,452.49893298263,0
+PANL.US,D,20150317,000000,2.50856,2.51754,2.50856,2.51754,339.37419973698,0
+PANL.US,D,20150318,000000,2.50856,2.54408,2.42904,2.42904,4413.9594990482,0
+PANL.US,D,20150319,000000,2.50856,2.50856,2.42904,2.42904,1244.3720657022,0
+PANL.US,D,20150320,000000,2.42904,2.46456,2.42904,2.46456,1132.2947836903,0
+PANL.US,D,20150323,000000,2.491,2.50856,2.491,2.50856,792.92058395336,0
+PANL.US,D,20150324,000000,2.44679,2.491,2.44679,2.491,452.49893298263,0
+PANL.US,D,20150325,000000,2.43801,2.43801,2.38484,2.38484,2830.213233609,0
+PANL.US,D,20150327,000000,2.46456,2.47334,2.38484,2.46456,16301.483550946,0
+PANL.US,D,20150330,000000,2.42904,2.42904,2.38484,2.42904,1585.8411679067,0
+PANL.US,D,20150331,000000,2.34961,2.42044,2.34961,2.42044,1244.3720657022,0
+PANL.US,D,20150401,000000,2.34073,2.40269,2.34073,2.35839,1244.3720657022,0
+PANL.US,D,20150402,000000,2.36737,2.36737,2.36737,2.36737,113.12473324566,0
+PANL.US,D,20150406,000000,2.36737,2.42044,2.23486,2.30541,8943.1386338095,0
+PANL.US,D,20150407,000000,2.12878,2.32507,2.12878,2.27896,4754.3811500189,0
+PANL.US,D,20150408,000000,2.27896,2.34073,2.12878,2.13748,21624.630720895,0
+PANL.US,D,20150409,000000,2.32326,2.32326,2.17299,2.20841,4278.8382898937,0
+PANL.US,D,20150410,000000,2.28774,2.29681,2.12878,2.22588,19472.118435526,0
+PANL.US,D,20150413,000000,2.28774,2.33204,2.17299,2.22588,3396.884351071,0
+PANL.US,D,20150414,000000,2.22588,2.29681,2.22588,2.28774,3057.510151334,0
+PANL.US,D,20150415,000000,2.2613,2.29681,2.22588,2.27009,3698.5503063928,0
+PANL.US,D,20150416,000000,2.25261,2.25261,2.16411,2.25261,3125.5944815282,0
+PANL.US,D,20150417,000000,2.22588,2.22588,2.20841,2.20841,4528.1316835276,0
+PANL.US,D,20150420,000000,2.19953,2.21729,2.11113,2.15533,9831.3772800347,0
+PANL.US,D,20150422,000000,2.15533,2.22588,2.09356,2.09356,8717.936618552,0
+PANL.US,D,20150423,000000,2.0759,2.0759,2.0759,2.0759,113.12473324566,0
+PANL.US,D,20150424,000000,2.14645,2.19055,2.10243,2.10243,2489.7915826382,0
+PANL.US,D,20150427,000000,2.12878,2.16411,2.0759,2.0759,5548.349185206,0
+PANL.US,D,20150428,000000,2.05814,2.11991,2.05814,2.11991,566.67111746205,0
+PANL.US,D,20150429,000000,2.11991,2.13748,2.11991,2.11991,2717.0885003633,0
+PANL.US,D,20150430,000000,2.11991,2.11991,2.02291,2.0759,2943.3379668546,0
+PANL.US,D,20150501,000000,2.05814,2.05814,1.96095,1.96095,2717.0885003633,0
+PANL.US,D,20150504,000000,2.10243,2.11113,2.0759,2.0759,1470.6215321936,0
+PANL.US,D,20150505,000000,1.99637,2.06711,1.99637,1.99637,3283.7596178254,0
+PANL.US,D,20150506,000000,2.0316,2.0316,1.9874,1.99637,3510.0090843167,0
+PANL.US,D,20150507,000000,2.00515,2.02281,1.86376,1.96983,21482.177353104,0
+PANL.US,D,20150508,000000,1.9874,2.0316,1.86376,1.9874,9961.2612330205,0
+PANL.US,D,20150511,000000,2.06711,2.11991,2.0316,2.09356,8831.0613517976,0
+PANL.US,D,20150512,000000,2.11991,2.2613,2.11991,2.12878,16889.103693083,0
+PANL.US,D,20150513,000000,2.19953,2.38484,2.12878,2.27896,28753.583817838,0
+PANL.US,D,20150514,000000,2.27009,2.33204,2.19055,2.32326,5660.4264672179,0
+PANL.US,D,20150515,000000,2.51754,3.31251,2.35839,3.26832,149776.09936602,0
+PANL.US,D,20150518,000000,3.34784,3.43624,3.08281,3.18124,61257.043052524,0
+PANL.US,D,20150519,000000,3.18888,3.18888,2.91498,3.12692,14035.846532332,0
+PANL.US,D,20150520,000000,3.19757,3.33009,2.87078,3.33009,22188.159484655,0
+PANL.US,D,20150521,000000,3.17991,3.26832,3.17991,3.20654,3850.4307352874,0
+PANL.US,D,20150522,000000,3.18888,3.23289,3.18888,3.23289,1924.1679164099,0
+PANL.US,D,20150526,000000,3.21533,3.23471,2.9061,3.06515,8677.0860204355,0
+PANL.US,D,20150527,000000,3.01208,3.17991,3.0032,3.05647,1811.0431831643,0
+PANL.US,D,20150528,000000,3.0917,3.1231,3.07327,3.07327,3434.5925954862,0
+PANL.US,D,20150529,000000,3.06515,3.0917,3.0032,3.0032,5207.9275342353,0
+PANL.US,D,20150601,000000,3.10048,3.20654,3.04758,3.20654,1811.0431831643,0
+PANL.US,D,20150602,000000,3.19757,3.25075,2.93255,3.0032,16681.7083488,0
+PANL.US,D,20150603,000000,3.01208,3.22401,3.01208,3.04758,27282.962285645,0
+PANL.US,D,20150604,000000,3.0032,3.01208,3.0032,3.01208,339.37419973698,0
+PANL.US,D,20150605,000000,3.04758,3.17991,3.0032,3.0917,2151.464834135,0
+PANL.US,D,20150608,000000,3.0917,3.10936,3.0032,3.0032,31245.470302944,0
+PANL.US,D,20150609,000000,2.98563,3.02105,2.97675,2.97675,13231.403984807,0
+PANL.US,D,20150610,000000,2.98563,3.24205,2.98563,3.23461,1924.1679164099,0
+PANL.US,D,20150611,000000,3.11814,3.27709,3.0032,3.10048,23737.339859381,0
+PANL.US,D,20150612,000000,3.07384,3.21533,3.04758,3.07384,8943.1386338095,0
+PANL.US,D,20150616,000000,3.0032,3.0917,2.91498,3.0917,5886.6759337093,0
+PANL.US,D,20150617,000000,3.02096,3.22401,3.02096,3.22401,12904.599199875,0
+PANL.US,D,20150618,000000,3.22401,3.22401,3.18888,3.19757,14491.487819015,0
+PANL.US,D,20150619,000000,3.20654,3.21533,3.18888,3.18888,8376.4675163475,0
+PANL.US,D,20150622,000000,3.18888,3.18888,3.0917,3.0917,906.04531719902,0
+PANL.US,D,20150623,000000,3.22401,3.22411,3.12692,3.12692,8120.889415311,0
+PANL.US,D,20150624,000000,3.12692,3.12692,2.92367,2.92367,23207.3295351,0
+PANL.US,D,20150625,000000,2.83545,3.08281,2.82668,2.92367,15623.782602706,0
+PANL.US,D,20150626,000000,2.95031,3.02983,2.95031,2.95031,2263.5421161469,0
+PANL.US,D,20150629,000000,2.95031,3.04758,2.74705,2.98563,15509.610418226,0
+PANL.US,D,20150630,000000,2.98563,2.98563,2.8532,2.8532,680.84330194146,0
+PANL.US,D,20150701,000000,2.84433,3.0032,2.84433,2.87078,680.84330194146,0
+PANL.US,D,20150702,000000,2.87078,2.87965,2.78237,2.78237,2377.7143006263,0
+PANL.US,D,20150706,000000,2.71182,2.83545,2.63229,2.63229,6225.0026822125,0
+PANL.US,D,20150707,000000,2.65893,2.76481,2.65005,2.66753,1244.3720657022,0
+PANL.US,D,20150708,000000,2.71182,2.80013,2.71182,2.74705,18226.69891859,0
+PANL.US,D,20150710,000000,2.70295,2.74705,2.70295,2.74705,2263.5421161469,0
+PANL.US,D,20150713,000000,2.71182,2.87965,2.71182,2.74705,7926.0634858324,0
+PANL.US,D,20150714,000000,2.6764,3.02983,2.6764,2.91498,8911.7150967969,0
+PANL.US,D,20150715,000000,2.91498,2.91574,2.76481,2.76481,11418.265899175,0
+PANL.US,D,20150716,000000,2.81779,2.95909,2.78237,2.88853,9396.6850180259,0
+PANL.US,D,20150717,000000,2.80013,2.95031,2.79126,2.82668,3850.4307352874,0
+PANL.US,D,20150720,000000,2.8091,2.81779,2.8091,2.81779,1811.0431831643,0
+PANL.US,D,20150721,000000,2.8621,2.87078,2.8621,2.87078,906.04531719902,0
+PANL.US,D,20150723,000000,2.81779,2.81779,2.81779,2.81779,113.12473324566,0
+PANL.US,D,20150724,000000,2.80013,2.80013,2.80013,2.80013,113.12473324566,0
+PANL.US,D,20150727,000000,2.82668,2.94162,2.70295,2.9061,1470.6215321936,0
+PANL.US,D,20150728,000000,2.84433,3.01208,2.65893,2.9061,37245.270969899,0
+PANL.US,D,20150729,000000,2.95909,2.98563,2.87078,2.95909,7811.891301353,0
+PANL.US,D,20150730,000000,2.95909,2.95909,2.95909,2.95909,11207.72820119,0
+PANL.US,D,20150803,000000,2.95031,2.95031,2.95031,2.95031,680.84330194146,0
+PANL.US,D,20150804,000000,2.87965,2.92367,2.87078,2.92367,1244.3720657022,0
+PANL.US,D,20150805,000000,2.88853,3.0032,2.88853,2.92367,6225.0026822125,0
+PANL.US,D,20150806,000000,2.91498,2.91498,2.9061,2.91498,452.49893298263,0
+PANL.US,D,20150807,000000,2.87078,2.87078,2.87078,2.87078,227.29691772507,0
+PANL.US,D,20150810,000000,2.88853,2.91498,2.87078,2.87078,9057.310818289,0
+PANL.US,D,20150811,000000,2.91498,2.91498,2.68537,2.68537,3565.5239997058,0
+PANL.US,D,20150812,000000,2.74705,2.92367,2.74705,2.91498,14377.315634536,0
+PANL.US,D,20150813,000000,2.92367,2.97675,2.80013,2.97675,19812.540086497,0
+PANL.US,D,20150814,000000,2.96797,2.96797,2.74705,2.84433,26604.213886171,0
+PANL.US,D,20150817,000000,2.79126,2.91498,2.79126,2.87965,4528.1316835276,0
+PANL.US,D,20150818,000000,2.98563,2.99451,2.87965,2.89742,3057.510151334,0
+PANL.US,D,20150819,000000,2.9061,2.95031,2.83545,2.92367,2489.7915826382,0
+PANL.US,D,20150820,000000,2.96797,2.97675,2.93255,2.96797,7471.4696503822,0
+PANL.US,D,20150821,000000,2.94162,2.95031,2.83545,2.83545,3057.510151334,0
+PANL.US,D,20150824,000000,2.83545,2.83545,2.34073,2.73827,19351.661543644,0
+PANL.US,D,20150825,000000,2.74705,2.74705,2.65005,2.65005,2151.464834135,0
+PANL.US,D,20150826,000000,2.65005,2.69425,2.60575,2.60575,10414.807617237,0
+PANL.US,D,20150827,000000,2.53501,2.82668,2.53501,2.80013,1132.2947836903,0
+PANL.US,D,20150828,000000,2.79126,2.91498,2.78237,2.83545,16868.154668408,0
+PANL.US,D,20150831,000000,2.87078,2.87078,2.74705,2.82668,8943.1386338095,0
+PANL.US,D,20150901,000000,2.66753,2.79126,2.66753,2.79126,1585.8411679067,0
+PANL.US,D,20150902,000000,2.75583,2.87078,2.75583,2.8532,566.67111746205,0
+PANL.US,D,20150903,000000,2.91498,3.0032,2.84433,3.0032,3962.5080172993,0
+PANL.US,D,20150904,000000,2.84433,2.8621,2.7207,2.77368,17773.152534373,0
+PANL.US,D,20150908,000000,2.81779,2.95909,2.8091,2.91498,12791.47446663,0
+PANL.US,D,20150909,000000,2.88853,2.91498,2.76481,2.91498,10866.259098986,0
+PANL.US,D,20150910,000000,2.9061,2.91498,2.81779,2.9061,13902.820225645,0
+PANL.US,D,20150911,000000,2.96797,3.19757,2.96797,3.14459,23434.626452825,0
+PANL.US,D,20150914,000000,3.16234,3.22401,3.01208,3.11814,14829.814567518,0
+PANL.US,D,20150915,000000,3.20654,3.25075,3.10048,3.17991,8831.0613517976,0
+PANL.US,D,20150916,000000,3.10048,3.17991,3.0917,3.12692,14715.64238304,0
+PANL.US,D,20150917,000000,3.12692,3.136,3.0917,3.136,9736.0592177629,0
+PANL.US,D,20150918,000000,3.12692,3.136,2.42044,2.8532,28302.13233609,0
+PANL.US,D,20150921,000000,2.92367,3.02983,2.87078,2.99451,2377.7143006263,0
+PANL.US,D,20150922,000000,2.96797,3.04758,2.96797,3.04758,3057.510151334,0
+PANL.US,D,20150923,000000,3.04758,3.05647,2.94162,3.0387,4413.9594990482,0
+PANL.US,D,20150924,000000,2.99451,2.99451,2.92367,2.92367,1687.4439375811,0
+PANL.US,D,20150925,000000,2.8621,2.87078,2.78237,2.87078,7246.2676351247,0
+PANL.US,D,20150928,000000,2.84433,2.87078,2.40269,2.87078,10487.081752366,0
+PANL.US,D,20150929,000000,2.78237,2.89742,2.74705,2.89742,2830.213233609,0
+PANL.US,D,20150930,000000,2.79126,2.79126,2.65005,2.73827,5094.8028009897,0
+PANL.US,D,20151001,000000,2.6764,2.72947,2.6764,2.69425,3962.5080172993,0
+PANL.US,D,20151002,000000,2.66753,2.66753,2.66753,2.66753,113.12473324566,0
+PANL.US,D,20151005,000000,2.73827,2.79126,2.73827,2.75583,2907.7246249069,0
+PANL.US,D,20151006,000000,2.71182,2.94162,2.71182,2.92367,2151.464834135,0
+PANL.US,D,20151007,000000,3.02096,3.22401,2.93255,3.17113,8943.1386338095,0
+PANL.US,D,20151008,000000,3.0917,3.11814,3.0917,3.10936,2039.3875521231,0
+PANL.US,D,20151009,000000,3.16234,3.16234,3.0032,3.0032,2263.5421161469,0
+PANL.US,D,20151012,000000,2.88853,2.88853,2.88853,2.88853,232.53417389385,0
+PANL.US,D,20151013,000000,2.92367,2.95031,2.92367,2.92367,566.67111746205,0
+PANL.US,D,20151014,000000,2.8532,2.8532,2.8532,2.8532,113.12473324566,0
+PANL.US,D,20151015,000000,2.83545,2.91498,2.83545,2.91498,680.84330194146,0
+PANL.US,D,20151019,000000,2.92367,2.92367,2.84433,2.84433,3168.5399821122,0
+PANL.US,D,20151020,000000,2.83545,2.91489,2.83545,2.91489,13379.094608767,0
+PANL.US,D,20151021,000000,2.87078,2.87078,2.83545,2.83545,4075.632750545,0
+PANL.US,D,20151022,000000,2.78237,2.78237,2.78237,2.78237,113.12473324566,0
+PANL.US,D,20151026,000000,2.78237,2.78237,2.7207,2.7207,20830.662685707,0
+PANL.US,D,20151027,000000,2.74705,2.8621,2.74705,2.76481,6112.9254002006,0
+PANL.US,D,20151028,000000,2.74705,2.74705,2.66753,2.7207,13131.8961176,0
+PANL.US,D,20151029,000000,2.70295,2.71182,2.62351,2.62351,17887.324718853,0
+PANL.US,D,20151030,000000,2.61464,2.80013,2.61464,2.6764,6453.3470511713,0
+PANL.US,D,20151102,000000,2.60575,2.78227,2.60575,2.74705,7471.4696503822,0
+PANL.US,D,20151103,000000,2.78237,2.78237,2.66753,2.73827,339.37419973698,0
+PANL.US,D,20151104,000000,2.70295,2.73827,2.65893,2.71182,2263.5421161469,0
+PANL.US,D,20151105,000000,2.69425,2.69425,2.58809,2.68537,11321.90038567,0
+PANL.US,D,20151106,000000,2.6764,2.69425,2.65005,2.65005,6678.5490664289,0
+PANL.US,D,20151109,000000,2.6764,2.70476,2.61464,2.65893,4272.5535824911,0
+PANL.US,D,20151111,000000,2.63229,2.63229,2.63229,2.63229,113.12473324566,0
+PANL.US,D,20151112,000000,2.68537,2.8091,2.68537,2.73827,30677.751734248,0
+PANL.US,D,20151113,000000,2.72947,2.74705,2.63229,2.65005,32377.765086634,0
+PANL.US,D,20151116,000000,2.63229,2.65005,2.63229,2.65005,2489.7915826382,0
+PANL.US,D,20151117,000000,2.63229,2.70295,2.63229,2.70295,1924.1679164099,0
+PANL.US,D,20151118,000000,2.70295,2.70295,2.55287,2.55287,22870.05023783,0
+PANL.US,D,20151119,000000,2.55287,2.55287,2.55287,2.55287,113.12473324566,0
+PANL.US,D,20151120,000000,2.55287,2.56164,2.51754,2.51754,4868.5533344983,0
+PANL.US,D,20151123,000000,2.51754,2.57052,2.51754,2.57052,1924.1679164099,0
+PANL.US,D,20151124,000000,2.52622,2.52622,2.45567,2.48202,2151.464834135,0
+PANL.US,D,20151125,000000,2.42044,2.78237,2.42044,2.65893,8603.7644340726,0
+PANL.US,D,20151130,000000,2.65893,2.6764,2.56164,2.59687,6340.2223179256,0
+PANL.US,D,20151201,000000,2.60051,2.68176,2.491,2.51754,14840.289079856,0
+PANL.US,D,20151202,000000,2.491,2.491,2.491,2.491,567.7185686958,0
+PANL.US,D,20151203,000000,2.491,2.51754,2.491,2.51754,1597.363131478,0
+PANL.US,D,20151204,000000,2.57052,2.57052,2.45567,2.48202,5886.6759337093,0
+PANL.US,D,20151207,000000,2.45567,2.45567,2.45567,2.45567,339.37419973698,0
+PANL.US,D,20151208,000000,2.45567,2.45567,2.42044,2.42044,3426.2129856162,0
+PANL.US,D,20151209,000000,2.47334,2.47334,2.42044,2.42044,5321.052267481,0
+PANL.US,D,20151210,000000,2.35839,2.53501,2.35839,2.53501,3283.7596178254,0
+PANL.US,D,20151211,000000,2.46456,2.49997,2.35839,2.491,906.04531719902,0
+PANL.US,D,20151214,000000,2.42904,2.43801,2.32326,2.41156,6220.8128772775,0
+PANL.US,D,20151215,000000,2.38484,2.51754,2.38484,2.49997,6678.5490664289,0
+PANL.US,D,20151216,000000,2.40269,2.52622,2.39372,2.52622,1018.1225992109,0
+PANL.US,D,20151217,000000,2.43801,2.52622,2.42044,2.42904,5771.4562979961,0
+PANL.US,D,20151218,000000,2.50856,2.51754,2.42044,2.42044,5433.1295494929,0
+PANL.US,D,20151221,000000,2.42044,2.50856,2.42044,2.49997,566.67111746205,0
+PANL.US,D,20151222,000000,2.51754,2.53501,2.42044,2.44679,10704.951608987,0
+PANL.US,D,20151228,000000,2.44689,2.44689,2.28774,2.28774,58074.886204373,0
+PANL.US,D,20151229,000000,2.32326,2.34961,2.27009,2.27009,37585.69262087,0
+PANL.US,D,20151230,000000,2.28774,2.34961,2.28774,2.30541,24026.436399897,0
+PANL.US,D,20151231,000000,2.30541,2.373,2.30541,2.33204,16422.987894062,0
+PANL.US,D,20160104,000000,2.34073,2.50761,2.34073,2.37614,4896.8345178097,0
+PANL.US,D,20160105,000000,2.35839,2.35839,2.34083,2.34083,681.89075317522,0
+PANL.US,D,20160106,000000,2.34961,2.34961,2.34073,2.34073,426.31265213873,0
+PANL.US,D,20160107,000000,2.34073,2.34073,2.34073,2.34073,339.37419973698,0
+PANL.US,D,20160108,000000,2.44546,2.44546,2.34073,2.34073,808.63235245971,0
+PANL.US,D,20160111,000000,2.34073,2.34073,2.27009,2.29681,6794.8161533758,0
+PANL.US,D,20160113,000000,2.27009,2.34073,2.20841,2.20841,10365.577409251,0
+PANL.US,D,20160114,000000,2.26139,2.28382,2.20841,2.20841,8706.4146549807,0
+PANL.US,D,20160115,000000,2.20841,2.38484,2.20841,2.23486,7294.4503918775,0
+PANL.US,D,20160119,000000,2.2613,2.2613,2.20841,2.20841,452.49893298263,0
+PANL.US,D,20160120,000000,2.20841,2.22588,2.20841,2.20841,1585.8411679067,0
+PANL.US,D,20160121,000000,2.17299,2.24373,2.12878,2.12878,8300.0035762833,0
+PANL.US,D,20160122,000000,2.15533,2.15533,2.12878,2.12878,452.49893298263,0
+PANL.US,D,20160125,000000,2.04936,2.06711,2.04936,2.05814,589.71504460468,0
+PANL.US,D,20160126,000000,2.13748,2.13748,2.05814,2.05814,455.6412866839,0
+PANL.US,D,20160127,000000,2.10243,2.22588,1.66948,1.95218,13692.28252766,0
+PANL.US,D,20160128,000000,2.04039,2.04039,2.0316,2.04039,1630.8815709582,0
+PANL.US,D,20160129,000000,2.04039,2.27009,2.02291,2.06711,4802.5639067717,0
+PANL.US,D,20160201,000000,2.0759,2.0759,2.0759,2.0759,339.37419973698,0
+PANL.US,D,20160202,000000,2.18722,2.18722,2.0759,2.0759,622.18603285112,0
+PANL.US,D,20160203,000000,2.11991,2.11991,2.11991,2.11991,339.37419973698,0
+PANL.US,D,20160204,000000,2.18178,2.25261,2.16411,2.20841,4971.2035554064,0
+PANL.US,D,20160205,000000,2.2613,2.48202,2.11991,2.12878,2755.8441960123,0
+PANL.US,D,20160208,000000,2.12878,2.12878,2.12878,2.12878,113.12473324566,0
+PANL.US,D,20160209,000000,2.15533,2.1686,2.0316,2.11113,14095.551252656,0
+PANL.US,D,20160210,000000,2.11113,2.11113,2.11113,2.11113,113.12473324566,0
+PANL.US,D,20160211,000000,2.08736,2.10243,2.01403,2.0316,13122.469056496,0
+PANL.US,D,20160212,000000,2.06711,2.06711,2.05814,2.05814,227.29691772507,0
+PANL.US,D,20160216,000000,2.01412,2.04936,1.96095,1.99637,14250.574035251,0
+PANL.US,D,20160217,000000,2.01403,2.01403,2.01403,2.01403,113.12473324566,0
+PANL.US,D,20160218,000000,2.0316,2.0316,2.01403,2.01403,339.37419973698,0
+PANL.US,D,20160219,000000,2.01403,2.01403,1.99637,1.99637,1965.0185145264,0
+PANL.US,D,20160222,000000,1.96983,1.96983,1.96983,1.96983,113.12473324566,0
+PANL.US,D,20160223,000000,1.96095,1.96095,1.90797,1.90797,10975.194027296,0
+PANL.US,D,20160224,000000,2.08104,2.08104,1.90797,1.90797,680.84330194146,0
+PANL.US,D,20160225,000000,1.90797,1.90797,1.90797,1.90797,113.12473324566,0
+PANL.US,D,20160226,000000,1.96095,1.96095,1.90797,1.90797,227.29691772507,0
+PANL.US,D,20160229,000000,1.96095,1.96983,1.94328,1.95218,5262.3949983906,0
+PANL.US,D,20160301,000000,1.95218,1.95218,1.90797,1.90797,339.37419973698,0
+PANL.US,D,20160303,000000,1.90797,1.92582,1.86376,1.87264,7086.00759636,0
+PANL.US,D,20160304,000000,1.87264,2.0316,1.83732,1.89031,32867.972264033,0
+PANL.US,D,20160307,000000,1.88362,1.95218,1.88362,1.89908,8843.6307666027,0
+PANL.US,D,20160308,000000,1.90806,2.04039,1.90806,2.0316,8416.2706632302,0
+PANL.US,D,20160309,000000,2.04039,2.0759,1.97852,2.04039,3114.0725179569,0
+PANL.US,D,20160310,000000,1.9874,1.9874,1.9874,1.9874,113.12473324566,0
+PANL.US,D,20160311,000000,1.9874,1.9875,1.94328,1.96095,9282.5128335465,0
+PANL.US,D,20160314,000000,1.97718,2.05814,1.97718,2.05814,4180.3778739206,0
+PANL.US,D,20160315,000000,2.00515,2.00515,2.00515,2.00515,227.29691772507,0
+PANL.US,D,20160317,000000,2.05814,2.05823,2.05814,2.05823,405.36362746361,0
+PANL.US,D,20160318,000000,2.04047,2.04936,2.04039,2.04936,682.93820440897,0
+PANL.US,D,20160321,000000,1.99637,1.99876,1.96095,1.96095,4787.8995894991,0
+PANL.US,D,20160322,000000,2.04936,2.06616,2.0316,2.04039,4322.8312417114,0
+PANL.US,D,20160323,000000,2.06711,2.0759,1.96983,2.04936,5677.185686958,0
+PANL.US,D,20160324,000000,1.99647,2.05958,1.99637,2.00515,2830.213233609,0
+PANL.US,D,20160328,000000,2.02033,2.02033,1.99637,1.99647,566.67111746205,0
+PANL.US,D,20160329,000000,2.16411,2.16411,2.0316,2.0316,1773.3349387491,0
+PANL.US,D,20160330,000000,2.0316,2.0316,2.0316,2.0316,357.18087071083,0
+PANL.US,D,20160331,000000,2.0316,2.04039,2.0316,2.0316,539.43738538439,0
+PANL.US,D,20160401,000000,2.02291,2.02291,2.02291,2.02291,472.400506424,0
+PANL.US,D,20160404,000000,2.02291,2.02291,2.02291,2.02291,123.59924558322,0
+PANL.US,D,20160405,000000,2.0759,2.0759,2.0759,2.0759,113.12473324566,0
+PANL.US,D,20160406,000000,2.15533,2.16411,2.0759,2.11561,7471.4696503822,0
+PANL.US,D,20160407,000000,2.09356,2.09356,2.09356,2.09356,305.85576025678,0
+PANL.US,D,20160408,000000,2.17299,2.27896,2.0759,2.27896,3983.4570419744,0
+PANL.US,D,20160411,000000,2.35743,2.35743,2.21729,2.30541,7132.0954506453,0
+PANL.US,D,20160412,000000,2.2613,2.36737,2.25261,2.36737,3736.258550808,0
+PANL.US,D,20160413,000000,2.42904,2.42904,2.38484,2.38484,3813.7699421059,0
+PANL.US,D,20160414,000000,2.22588,2.22588,2.22588,2.22588,215.77495415376,0
+PANL.US,D,20160415,000000,2.29681,2.29681,2.14645,2.16411,4649.6360266433,0
+PANL.US,D,20160418,000000,2.28774,2.28774,2.21729,2.22588,4241.1300454784,0
+PANL.US,D,20160419,000000,2.25261,2.25261,2.18178,2.18178,804.44254752468,0
+PANL.US,D,20160420,000000,2.2085,2.25261,2.20841,2.25261,8717.936618552,0
+PANL.US,D,20160421,000000,2.20841,2.20841,2.13748,2.13748,339.37419973698,0
+PANL.US,D,20160422,000000,2.14645,2.14645,2.13748,2.13748,400.12637129483,0
+PANL.US,D,20160425,000000,2.13748,2.16411,2.13748,2.16411,951.08572025054,0
+PANL.US,D,20160426,000000,2.28774,2.39372,2.17299,2.17299,8457.1212613467,0
+PANL.US,D,20160427,000000,2.29681,2.51754,2.20841,2.32326,15284.408402969,0
+PANL.US,D,20160428,000000,2.50856,2.54417,2.44679,2.47334,2963.239540296,0
+PANL.US,D,20160429,000000,2.47334,2.47334,2.47334,2.47334,566.67111746205,0
+PANL.US,D,20160502,000000,2.56164,2.65005,2.53501,2.55773,4163.6186541805,0
+PANL.US,D,20160503,000000,3.29485,3.30374,2.57932,2.57932,906.04531719902,0
+PANL.US,D,20160504,000000,2.68537,2.68537,2.52622,2.52622,2104.329528616,0
+PANL.US,D,20160505,000000,2.51754,2.51754,2.51754,2.51754,113.12473324566,0
+PANL.US,D,20160506,000000,2.53501,2.53501,2.53501,2.53501,113.12473324566,0
+PANL.US,D,20160509,000000,2.53501,2.53501,2.53501,2.53501,113.12473324566,0
+PANL.US,D,20160510,000000,2.39372,2.39372,2.39372,2.39372,119.40944064819,0
+PANL.US,D,20160511,000000,2.38484,2.38484,2.38484,2.38484,1416.1540680382,0
+PANL.US,D,20160512,000000,2.51754,2.53501,2.39372,2.39372,452.49893298263,0
+PANL.US,D,20160513,000000,2.40269,2.40269,2.39372,2.39372,327.85223616566,0
+PANL.US,D,20160516,000000,2.38484,2.51754,2.38484,2.40269,1064.2104534962,0
+PANL.US,D,20160517,000000,2.38484,2.38484,2.38484,2.38484,429.45500584,0
+PANL.US,D,20160518,000000,2.40269,2.40279,2.2613,2.2613,7282.9284283061,0
+PANL.US,D,20160519,000000,2.15533,2.15533,2.08458,2.08458,8280.1020028419,0
+PANL.US,D,20160520,000000,2.11991,2.11991,2.11991,2.11991,226.24946649132,0
+PANL.US,D,20160524,000000,2.12001,2.16411,1.9874,2.16411,12310.694350335,0
+PANL.US,D,20160525,000000,2.04039,2.16411,2.04039,2.16411,1585.8411679067,0
+PANL.US,D,20160526,000000,1.9874,1.99637,1.97585,1.9874,11762.877355081,0
+PANL.US,D,20160527,000000,1.99637,1.99656,1.96095,1.9874,8771.3566314735,0
+PANL.US,D,20160531,000000,2.02291,2.02291,2.02291,2.02291,125.69414805073,0
+PANL.US,D,20160601,000000,2.02559,2.02559,1.96095,1.9874,8609.0016902414,0
+PANL.US,D,20160602,000000,2.00515,2.00515,1.9874,1.9874,563.52876376078,0
+PANL.US,D,20160603,000000,2.00515,2.13748,2.00515,2.13748,680.84330194146,0
+PANL.US,D,20160606,000000,2.02291,2.06253,2.01403,2.0316,792.92058395336,0
+PANL.US,D,20160607,000000,2.11113,2.55287,2.04039,2.16792,2122.1361995899,0
+PANL.US,D,20160609,000000,2.13748,2.13748,2.0316,2.12688,1244.3720657022,0
+PANL.US,D,20160610,000000,2.09356,2.44679,2.09356,2.44679,445.16677434634,0
+PANL.US,D,20160613,000000,2.36737,2.36737,2.35839,2.35839,339.37419973698,0
+PANL.US,D,20160614,000000,2.11991,2.33204,2.11991,2.13748,906.04531719902,0
+PANL.US,D,20160615,000000,2.12878,2.12878,2.12878,2.12878,227.29691772507,0
+PANL.US,D,20160616,000000,2.20841,2.20841,2.20841,2.20841,113.12473324566,0
+PANL.US,D,20160617,000000,2.21729,2.21729,2.21729,2.21729,1153.2438083655,0
+PANL.US,D,20160620,000000,2.2613,2.2613,2.11991,2.11991,227.29691772507,0
+PANL.US,D,20160621,000000,2.12878,2.12878,2.12878,2.12878,452.49893298263,0
+PANL.US,D,20160622,000000,2.13748,2.13748,2.12878,2.12878,227.29691772507,0
+PANL.US,D,20160623,000000,2.25261,2.31428,2.25261,2.31428,661.98917973385,0
+PANL.US,D,20160624,000000,2.13748,2.35839,2.0316,2.12878,3605.3271465885,0
+PANL.US,D,20160627,000000,2.0316,2.0778,1.96095,2.0778,1178.3826379756,0
+PANL.US,D,20160628,000000,2.00515,2.05814,2.00515,2.05814,452.49893298263,0
+PANL.US,D,20160629,000000,2.05814,2.0759,2.05814,2.0759,617.9962279161,0
+PANL.US,D,20160630,000000,2.19953,2.19953,2.10243,2.10243,452.49893298263,0
+PANL.US,D,20160701,000000,2.17299,2.19055,2.11991,2.11991,680.84330194146,0
+PANL.US,D,20160705,000000,2.11991,2.11991,2.11991,2.11991,113.12473324566,0
+PANL.US,D,20160706,000000,2.0759,2.0759,2.0759,2.0759,2642.7194627666,0
+PANL.US,D,20160707,000000,2.16411,2.16411,2.08458,2.08458,339.37419973698,0
+PANL.US,D,20160708,000000,2.08458,2.08458,2.08458,2.08458,113.12473324566,0
+PANL.US,D,20160711,000000,2.08458,2.08458,2.06711,2.06711,297.47615038673,0
+PANL.US,D,20160712,000000,2.06711,2.06711,2.05814,2.05814,1018.1225992109,0
+PANL.US,D,20160713,000000,2.0759,2.0759,2.0759,2.0759,123.59924558322,0
+PANL.US,D,20160714,000000,2.0759,2.0759,2.0759,2.0759,113.12473324566,0
+PANL.US,D,20160715,000000,2.0759,2.0759,2.0759,2.0759,498.5867872679,0
+PANL.US,D,20160718,000000,2.0759,2.0759,2.0759,2.0759,113.12473324566,0
+PANL.US,D,20160720,000000,2.0759,2.0759,2.0759,2.0759,113.12473324566,0
+PANL.US,D,20160721,000000,2.0759,2.0759,2.0759,2.0759,113.12473324566,0
+PANL.US,D,20160725,000000,2.0759,2.10253,2.05814,2.10253,792.92058395336,0
+PANL.US,D,20160726,000000,2.13748,2.13748,2.05814,2.06711,5235.161266313,0
+PANL.US,D,20160727,000000,2.06711,2.11991,2.06711,2.11991,452.49893298263,0
+PANL.US,D,20160728,000000,2.10779,2.11991,2.10779,2.11991,339.37419973698,0
+PANL.US,D,20160801,000000,2.19944,2.19953,2.19944,2.19953,680.84330194146,0
+PANL.US,D,20160802,000000,2.34961,2.45567,2.11991,2.11991,35815.500035822,0
+PANL.US,D,20160803,000000,2.12878,2.1686,2.09356,2.09356,5603.8641005951,0
+PANL.US,D,20160804,000000,2.10243,2.11113,2.10243,2.11113,1585.8411679067,0
+PANL.US,D,20160805,000000,2.12878,2.71182,2.12878,2.13748,10267.116993277,0
+PANL.US,D,20160808,000000,2.08458,2.13748,2.0759,2.10243,1187.8096990794,0
+PANL.US,D,20160809,000000,2.10683,2.25356,2.10683,2.25356,469.25815272273,0
+PANL.US,D,20160811,000000,2.11113,2.11113,2.0316,2.05633,2547.4014004948,0
+PANL.US,D,20160812,000000,2.2613,2.2613,1.9874,2.02291,5660.4264672179,0
+PANL.US,D,20160815,000000,2.24813,2.24813,2.04039,2.04039,2489.7915826382,0
+PANL.US,D,20160816,000000,2.06711,2.06711,2.05814,2.05814,1076.7798683013,0
+PANL.US,D,20160817,000000,2.04047,2.0759,2.04047,2.0759,1244.3720657022,0
+PANL.US,D,20160818,000000,2.04936,2.04936,2.04936,2.04936,113.12473324566,0
+PANL.US,D,20160822,000000,2.11991,2.20831,2.11113,2.14645,4189.8049350244,0
+PANL.US,D,20160823,000000,2.15533,2.33825,2.14645,2.14645,680.84330194146,0
+PANL.US,D,20160824,000000,2.17299,2.17299,2.17299,2.17299,509.06129960546,0
+PANL.US,D,20160825,000000,2.25261,2.57587,2.17299,2.38484,20996.159980641,0
+PANL.US,D,20160826,000000,2.48202,2.72947,2.16411,2.24211,36387.408409453,0
+PANL.US,D,20160829,000000,2.17299,2.42904,2.17299,2.2613,3283.7596178254,0
+PANL.US,D,20160830,000000,2.53501,2.53501,2.16411,2.42044,14715.64238304,0
+PANL.US,D,20160831,000000,2.29681,2.32756,2.25261,2.29681,5161.83967995,0
+PANL.US,D,20160901,000000,2.42904,2.42904,2.21729,2.24373,1018.1225992109,0
+PANL.US,D,20160902,000000,2.21729,2.45567,2.21729,2.22588,522.67816564429,0
+PANL.US,D,20160906,000000,2.22588,2.39372,2.09356,2.11113,15502.27825959,0
+PANL.US,D,20160907,000000,2.09356,2.39372,2.0759,2.0759,10766.751231779,0
+PANL.US,D,20160908,000000,2.08458,2.11991,2.0759,2.0759,3057.510151334,0
+PANL.US,D,20160909,000000,2.08458,2.10243,2.0316,2.0316,5159.7447774825,0
+PANL.US,D,20160912,000000,2.04039,2.05814,2.0316,2.04039,6324.5105494193,0
+PANL.US,D,20160913,000000,2.0316,2.11113,2.0316,2.0316,4455.8575483984,0
+PANL.US,D,20160914,000000,2.04039,2.14645,2.04039,2.04936,10073.338515032,0
+PANL.US,D,20160915,000000,2.04936,2.19055,2.04039,2.18178,21855.069992321,0
+PANL.US,D,20160916,000000,2.04039,2.20841,2.04039,2.16411,11034.89874762,0
+PANL.US,D,20160919,000000,2.25261,2.25261,2.19055,2.19055,452.49893298263,0
+PANL.US,D,20160920,000000,2.21729,2.30111,2.21729,2.23486,1137.5320398591,0
+PANL.US,D,20160921,000000,2.25261,2.25261,2.25261,2.25261,203.20553934868,0
+PANL.US,D,20160922,000000,2.25261,2.34073,2.25261,2.33204,6944.6016798029,0
+PANL.US,D,20160923,000000,2.24373,2.2613,2.24373,2.2613,3533.0530114593,0
+PANL.US,D,20160926,000000,2.34073,2.35944,2.34073,2.34073,5137.7483015737,0
+PANL.US,D,20160927,000000,2.38484,2.4467,2.24373,2.24373,2602.9163158839,0
+PANL.US,D,20160928,000000,2.42044,2.42044,2.25261,2.25261,500.68168973541,0
+PANL.US,D,20160929,000000,2.42904,2.42904,2.25261,2.31868,566.67111746205,0
+PANL.US,D,20160930,000000,2.32326,2.36737,2.20841,2.20841,9507.7148488041,0
+PANL.US,D,20161003,000000,2.22588,2.32756,2.22588,2.25261,3512.1039867842,0
+PANL.US,D,20161004,000000,2.2613,2.2613,2.2613,2.2613,113.12473324566,0
+PANL.US,D,20161005,000000,2.27009,2.27009,2.25261,2.25261,1244.3720657022,0
+PANL.US,D,20161006,000000,2.24373,2.32326,2.23533,2.24373,814.91705986224,0
+PANL.US,D,20161007,000000,2.30541,2.30541,2.30541,2.30541,185.39886837483,0
+PANL.US,D,20161012,000000,2.31467,2.31467,2.31467,2.31467,113.12473324566,0
+PANL.US,D,20161013,000000,2.23486,2.36737,2.23486,2.24373,628.47074025366,0
+PANL.US,D,20161014,000000,2.36727,2.36727,2.25261,2.25261,18022.445928008,0
+PANL.US,D,20161017,000000,2.23486,2.33204,2.22588,2.22588,11885.42914943,0
+PANL.US,D,20161018,000000,2.24383,2.24383,2.24373,2.24373,4413.9594990482,0
+PANL.US,D,20161019,000000,2.24383,2.24383,2.24373,2.24373,7498.7033824599,0
+PANL.US,D,20161020,000000,2.24383,2.24383,2.22588,2.22588,4188.7574837906,0
+PANL.US,D,20161021,000000,2.33099,2.41156,2.24373,2.29681,18017.208671838,0
+PANL.US,D,20161024,000000,2.27009,2.42044,2.25261,2.34063,22430.120719653,0
+PANL.US,D,20161025,000000,2.27896,2.42904,2.25261,2.25261,22302.331669135,0
+PANL.US,D,20161026,000000,2.38484,2.42904,2.27009,2.27009,6282.6125000691,0
+PANL.US,D,20161027,000000,2.29681,2.30541,2.25261,2.25261,5870.9641652029,0
+PANL.US,D,20161028,000000,2.25261,2.29681,2.25261,2.27009,17591.943470934,0
+PANL.US,D,20161031,000000,2.34073,2.41156,2.25261,2.2613,29153.710189134,0
+PANL.US,D,20161101,000000,2.28345,2.32221,2.2613,2.2613,5626.9080277377,0
+PANL.US,D,20161102,000000,2.27438,2.37614,2.27438,2.27896,21567.020903038,0
+PANL.US,D,20161103,000000,2.2613,2.36737,2.11991,2.23486,19293.004274554,0
+PANL.US,D,20161104,000000,2.27009,2.36737,2.20841,2.20841,13410.518145779,0
+PANL.US,D,20161107,000000,2.2613,2.27009,2.19055,2.19055,14059.937910708,0
+PANL.US,D,20161108,000000,2.23486,2.36737,2.11991,2.19055,18830.030829233,0
+PANL.US,D,20161109,000000,2.13748,2.25261,2.13748,2.25261,7823.4132649243,0
+PANL.US,D,20161110,000000,2.25356,2.28774,2.18178,2.19953,10061.816551461,0
+PANL.US,D,20161111,000000,2.23486,2.3583,2.23486,2.25261,2377.7143006263,0
+PANL.US,D,20161114,000000,2.27896,2.31428,2.19055,2.19055,12755.861124681,0
+PANL.US,D,20161115,000000,2.21729,3.0917,2.20497,2.65005,370590.34140538,0
+PANL.US,D,20161116,000000,2.8532,3.92209,2.65005,2.8621,614655.90593165,0
+PANL.US,D,20161117,000000,3.31251,3.75425,2.87603,3.0032,578524.07562323,0
+PANL.US,D,20161118,000000,3.04758,3.0917,2.47963,2.79126,44174.160881196,0
+PANL.US,D,20161121,000000,2.8621,3.04758,2.79126,2.91498,62856.50108647,0
+PANL.US,D,20161122,000000,2.89742,3.17981,2.80376,2.95909,6786.4365435057,0
+PANL.US,D,20161123,000000,2.89742,3.07374,2.89742,3.0032,8000.4325234291,0
+PANL.US,D,20161125,000000,2.98563,3.0917,2.98563,3.07384,2289.7283969908,0
+PANL.US,D,20161128,000000,3.05647,3.05647,2.9061,2.98563,22249.959107447,0
+PANL.US,D,20161129,000000,2.83545,2.91489,2.82668,2.87078,6356.9815376657,0
+PANL.US,D,20161130,000000,2.87097,2.87097,2.72947,2.8532,3113.0250667231,0
+PANL.US,D,20161201,000000,2.80013,2.80404,2.65893,2.71182,9755.9607912043,0
+PANL.US,D,20161202,000000,2.69425,3.08281,2.69425,3.08281,38924.33529761,0
+PANL.US,D,20161205,000000,3.0917,3.26832,2.89742,3.11814,75192.334266415,0
+PANL.US,D,20161206,000000,2.95909,3.08721,2.8532,2.92367,16791.690728344,0
+PANL.US,D,20161207,000000,2.89398,2.89398,2.8091,2.81779,7665.2481286271,0
+PANL.US,D,20161208,000000,2.81779,3.05647,2.68537,2.81779,24407.708648985,0
+PANL.US,D,20161209,000000,2.81779,2.81779,2.79126,2.79126,452.49893298263,0
+PANL.US,D,20161212,000000,2.73827,2.76481,2.73827,2.76481,4756.4760524864,0
+PANL.US,D,20161213,000000,2.84433,2.9378,2.65893,2.65893,4607.7379772931,0
+PANL.US,D,20161214,000000,2.66753,2.66753,2.47334,2.47334,1767.0502313465,0
+PANL.US,D,20161215,000000,2.4635,2.4635,2.29681,2.29681,45823.896574361,0
+PANL.US,D,20161216,000000,2.34961,2.36383,2.30541,2.33204,32488.794917413,0
+PANL.US,D,20161219,000000,2.27009,2.31953,2.11991,2.17299,71395.323544049,0
+PANL.US,D,20161220,000000,2.19055,2.34073,2.19055,2.34073,15369.251952903,0
+PANL.US,D,20161221,000000,2.33204,2.34073,2.22588,2.29681,31607.888429824,0
+PANL.US,D,20161222,000000,2.31428,2.34961,2.31428,2.31428,11989.126821572,0
+PANL.US,D,20161223,000000,2.34073,2.35839,2.31428,2.35839,56583.315647504,0
+PANL.US,D,20161227,000000,2.35839,3.04043,2.35839,2.95909,18611.113521378,0
+PANL.US,D,20161228,000000,2.95909,3.08281,2.78237,3.0032,86649.355861239,0
+PANL.US,D,20161229,000000,3.0387,3.0387,2.82668,2.97675,50256.710195617,0
+PANL.US,D,20161230,000000,2.94162,3.0032,2.70295,3.0032,8556.6291285535,0
+PANL.US,D,20170103,000000,3.04758,3.04758,2.65015,2.80013,4401.3900842431,0
+PANL.US,D,20170104,000000,2.82668,2.97675,2.73912,2.95031,1042.2139775873,0
+PANL.US,D,20170106,000000,2.94162,2.95031,2.78237,2.94162,6509.9094177941,0
+PANL.US,D,20170109,000000,2.97675,2.97675,2.8621,2.95909,7068.2009253861,0
+PANL.US,D,20170110,000000,2.96797,2.96797,2.93656,2.95031,2612.3433769877,0
+PANL.US,D,20170111,000000,2.82668,2.99451,2.82668,2.99451,2830.213233609,0
+PANL.US,D,20170112,000000,2.91498,2.96797,2.84433,2.84433,9495.145433999,0
+PANL.US,D,20170113,000000,2.87078,2.94162,2.87078,2.94162,1269.5108953124,0
+PANL.US,D,20170117,000000,2.83632,2.93255,2.83632,2.89742,1162.6708694693,0
+PANL.US,D,20170118,000000,2.8621,2.98563,2.8621,2.98563,7110.0989747364,0
+PANL.US,D,20170119,000000,3.03833,3.03861,2.96444,2.99384,6437.635282665,0
+PANL.US,D,20170120,000000,3.0032,3.0032,2.87078,2.87965,5118.894179366,0
+PANL.US,D,20170123,000000,2.79507,2.91498,2.79211,2.91498,568.76601992956,0
+PANL.US,D,20170124,000000,2.97675,2.97675,2.9061,2.9061,227.29691772507,0
+PANL.US,D,20170125,000000,2.94162,2.94162,2.81779,2.93255,1495.7603618037,0
+PANL.US,D,20170126,000000,2.95909,2.95909,2.94162,2.95909,1713.630218425,0
+PANL.US,D,20170127,000000,2.97675,2.97675,2.89904,2.89904,624.28093531863,0
+PANL.US,D,20170130,000000,2.9061,2.95031,2.84433,2.95031,10393.858592562,0
+PANL.US,D,20170131,000000,2.92367,3.31251,2.74705,2.78419,86679.731947018,0
+PANL.US,D,20170201,000000,2.73827,2.78916,2.7207,2.7207,3997.0739080133,0
+PANL.US,D,20170202,000000,2.68537,2.78237,2.60575,2.60575,1831.9922078394,0
+PANL.US,D,20170203,000000,2.53501,2.58809,2.51754,2.57932,4974.3459091077,0
+PANL.US,D,20170206,000000,2.52251,2.53492,2.52251,2.53492,1204.5689188195,0
+PANL.US,D,20170207,000000,2.53759,2.64126,2.53759,2.58809,6030.1767527338,0
+PANL.US,D,20170209,000000,2.60575,2.73827,2.51754,2.53501,9175.6728077034,0
+PANL.US,D,20170210,000000,2.65893,2.81779,2.65893,2.6764,9665.8799851013,0
+PANL.US,D,20170213,000000,2.73827,2.80261,2.72947,2.74705,3349.749045552,0
+PANL.US,D,20170214,000000,2.81273,2.81273,2.74705,2.75583,2716.0410491296,0
+PANL.US,D,20170215,000000,2.6764,2.72947,2.6764,2.7207,922.80453693912,0
+PANL.US,D,20170216,000000,2.97245,2.97245,2.70305,2.70305,1703.1557060874,0
+PANL.US,D,20170217,000000,2.7207,2.73827,2.71182,2.73827,929.08924434166,0
+PANL.US,D,20170221,000000,2.87965,2.88853,2.87965,2.88853,873.57432895258,0
+PANL.US,D,20170222,000000,2.87078,2.87965,2.69425,2.84433,23847.322238925,0
+PANL.US,D,20170223,000000,2.87965,3.19757,2.69425,2.76481,64585.843073401,0
+PANL.US,D,20170224,000000,2.6764,2.96797,2.6764,2.89742,27831.826732133,0
+PANL.US,D,20170227,000000,2.8091,3.0917,2.79126,2.81779,74140.693227724,0
+PANL.US,D,20170228,000000,2.81416,2.81416,2.81416,2.81416,124.64669681698,0
+PANL.US,D,20170301,000000,2.94142,2.94142,2.78237,2.84433,25263.476306964,0
+PANL.US,D,20170302,000000,2.94162,2.95126,2.8621,2.87078,34089.300402592,0
+PANL.US,D,20170303,000000,2.78237,2.9061,2.71182,2.84433,21246.500825508,0
+PANL.US,D,20170306,000000,2.84529,2.94162,2.82668,2.82668,24397.234136647,0
+PANL.US,D,20170308,000000,2.74705,2.94162,2.73827,2.91498,26846.175121169,0
+PANL.US,D,20170309,000000,2.99451,2.99451,2.76891,2.98563,44259.00443113,0
+PANL.US,D,20170310,000000,2.91498,2.92367,2.87078,2.87078,4711.4356494349,0
+PANL.US,D,20170313,000000,2.91489,3.19757,2.87965,2.95031,34748.147228625,0
+PANL.US,D,20170314,000000,2.99451,3.22401,2.95031,2.99451,26868.171597077,0
+PANL.US,D,20170315,000000,2.9548,3.12692,2.95031,2.95031,22306.52147407,0
+PANL.US,D,20170316,000000,2.98563,3.23289,2.95909,3.02983,92017.54343424,0
+PANL.US,D,20170317,000000,3.07384,3.24168,2.95909,2.96797,22964.320848868,0
+PANL.US,D,20170320,000000,2.95909,3.15842,2.95126,3.01208,86478.621310137,0
+PANL.US,D,20170321,000000,3.24168,3.24168,2.99451,3.01208,30123.650031592,0
+PANL.US,D,20170322,000000,3.04758,3.136,3.0032,3.0032,44313.471895286,0
+PANL.US,D,20170323,000000,3.0032,3.02983,2.95031,2.95031,9711.9678393865,0
+PANL.US,D,20170324,000000,2.99269,3.06066,2.95031,3.02983,29118.096847186,0
+PANL.US,D,20170327,000000,2.96797,3.24168,2.95031,2.95909,75307.553902128,0
+PANL.US,D,20170328,000000,3.21533,3.21533,2.95031,2.95031,12329.548472543,0
+PANL.US,D,20170329,000000,2.95966,3.0387,2.95031,2.97675,13815.881773243,0
+PANL.US,D,20170330,000000,2.97675,3.0032,2.89742,2.95909,31646.644125473,0
+PANL.US,D,20170331,000000,3.07384,3.07384,2.91498,2.95909,23903.884605548,0
+PANL.US,D,20170403,000000,2.99451,2.99451,2.95031,2.95031,3909.0880043778,0
+PANL.US,D,20170404,000000,2.99451,3.04758,2.96797,2.96797,14079.83948415,0
+PANL.US,D,20170405,000000,3.0032,3.05647,2.96004,3.01208,18749.377084234,0
+PANL.US,D,20170406,000000,3.0387,3.0387,2.96797,3.0032,28942.125039914,0
+PANL.US,D,20170407,000000,2.96471,3.04749,2.9061,3.0032,16793.785630812,0
+PANL.US,D,20170410,000000,2.97675,3.22401,2.95909,2.98563,47014.848627142,0
+PANL.US,D,20170411,000000,2.98563,3.25953,2.98563,3.0032,45871.031879881,0
+PANL.US,D,20170412,000000,3.0917,3.26832,2.96797,2.97675,53704.919657143,0
+PANL.US,D,20170413,000000,2.97675,3.0917,2.97675,3.02983,39176.771044946,0
+PANL.US,D,20170417,000000,3.01208,3.0917,2.95909,2.99451,17340.555174832,0
+PANL.US,D,20170418,000000,3.09246,3.09246,2.88853,2.88853,29192.465884782,0
+PANL.US,D,20170419,000000,2.89742,3.0032,2.88853,2.91498,39026.985518519,0
+PANL.US,D,20170420,000000,3.04758,3.04758,2.88853,2.95031,27237.921882593,0
+PANL.US,D,20170421,000000,2.9061,3.0917,2.9061,2.92367,37320.68745873,0
+PANL.US,D,20170424,000000,3.03947,3.23289,2.91498,2.97675,17622.319556712,0
+PANL.US,D,20170425,000000,3.06515,3.06515,2.96797,2.99451,11649.752621836,0
+PANL.US,D,20170426,000000,3.02096,3.02096,2.99451,2.99451,792.92058395336,0
+PANL.US,D,20170427,000000,2.91498,2.93255,2.89742,2.9062,18313.637370991,0
+PANL.US,D,20170428,000000,2.92882,2.92882,2.89283,2.89742,13097.330226886,0
+PANL.US,D,20170501,000000,2.87078,3.12692,2.87078,2.95909,52160.976538586,0
+PANL.US,D,20170502,000000,3.13408,3.13408,3.0032,3.0387,6589.5157115596,0
+PANL.US,D,20170503,000000,3.0387,3.22401,3.0387,3.10936,29552.789109194,0
+PANL.US,D,20170504,000000,3.0917,3.11814,2.87965,2.94162,16028.098778936,0
+PANL.US,D,20170505,000000,3.01208,3.136,2.89742,2.94162,33275.430793963,0
+PANL.US,D,20170508,000000,2.95909,3.07384,2.87078,2.95031,46963.523516689,0
+PANL.US,D,20170509,000000,2.89742,2.90161,2.87078,2.87078,5299.0557915721,0
+PANL.US,D,20170510,000000,2.91498,2.9547,2.91498,2.95031,4563.7450254753,0
+PANL.US,D,20170511,000000,2.98849,2.98849,2.98849,2.98849,234.62907636137,0
+PANL.US,D,20170512,000000,2.98124,2.98124,2.98124,2.98124,374.98754168468,0
+PANL.US,D,20170515,000000,2.95909,2.97675,2.91498,2.97675,1347.0222866103,0
+PANL.US,D,20170516,000000,3.00338,3.00338,2.97675,2.97675,488.11227493034,0
+PANL.US,D,20170517,000000,3.00559,3.00644,2.91498,2.91498,12299.172386764,0
+PANL.US,D,20170518,000000,2.91498,2.91498,2.87965,2.9061,19964.420515391,0
+PANL.US,D,20170519,000000,2.89226,2.9168,2.89226,2.9168,846.34059687493,0
+PANL.US,D,20170522,000000,2.91498,3.04758,2.81779,2.81779,70182.37501536,0
+PANL.US,D,20170523,000000,2.89742,3.0387,2.80013,2.80013,39926.746128314,0
+PANL.US,D,20170525,000000,2.8091,2.81779,2.69425,2.71182,25942.224706437,0
+PANL.US,D,20170526,000000,2.77846,2.78237,2.75583,2.75583,7059.8213155161,0
+PANL.US,D,20170530,000000,2.75583,2.77378,2.66753,2.66753,27186.596772139,0
+PANL.US,D,20170531,000000,2.70295,2.77368,2.65893,2.77368,21050.627444796,0
+PANL.US,D,20170601,000000,2.79126,2.81779,2.70208,2.8091,22385.080316601,0
+PANL.US,D,20170602,000000,2.8091,2.89742,2.8091,2.81779,30782.496857624,0
+PANL.US,D,20170605,000000,2.76481,2.79126,2.75583,2.75583,27690.420815576,0
+PANL.US,D,20170606,000000,2.80805,2.93169,2.70295,2.70295,55071.843517194,0
+PANL.US,D,20170607,000000,2.71182,2.85312,2.70295,2.70295,19360.041153514,0
+PANL.US,D,20170608,000000,2.84433,2.8621,2.71182,2.71182,20270.276275648,0
+PANL.US,D,20170609,000000,2.74705,2.81779,2.73827,2.73827,3870.3323087288,0
+PANL.US,D,20170612,000000,2.81779,2.81779,2.69425,2.72947,26553.93622695,0
+PANL.US,D,20170613,000000,2.79126,2.79126,2.69425,2.76481,28981.928186798,0
+PANL.US,D,20170614,000000,2.81779,2.81779,2.73827,2.74705,6199.8638526023,0
+PANL.US,D,20170615,000000,2.63229,2.64126,2.4024,2.42904,91073.789872625,0
+PANL.US,D,20170616,000000,2.42904,2.51754,2.34961,2.34961,36477.489215556,0
+PANL.US,D,20170619,000000,2.37614,2.37614,2.31428,2.33204,5546.2542827385,0
+PANL.US,D,20170620,000000,2.32326,2.34073,2.31428,2.32326,3566.5714509395,0
+PANL.US,D,20170621,000000,2.33138,2.40269,2.29681,2.29681,9067.7853306265,0
+PANL.US,D,20170622,000000,2.30541,2.31428,2.24373,2.24373,11056.89522353,0
+PANL.US,D,20170623,000000,2.29681,2.46456,2.27524,2.46456,28950.504649785,0
+PANL.US,D,20170626,000000,2.46456,2.491,2.37614,2.37614,2970.5716989323,0
+PANL.US,D,20170627,000000,2.57052,2.57052,2.39372,2.39372,16061.617218416,0
+PANL.US,D,20170628,000000,2.52003,2.52003,2.37614,2.42044,11950.371125924,0
+PANL.US,D,20170629,000000,2.39372,2.48202,2.32326,2.41156,14996.359313686,0
+PANL.US,D,20170630,000000,2.491,2.52622,2.45567,2.45567,2084.4279551746,0
+PANL.US,D,20170705,000000,2.55287,2.55287,2.23486,2.34073,6062.6477409803,0
+PANL.US,D,20170706,000000,2.33204,2.34073,2.32326,2.32326,444.11932311258,0
+PANL.US,D,20170707,000000,2.43801,2.43801,2.33204,2.34961,1636.118827127,0
+PANL.US,D,20170710,000000,2.34961,2.34961,2.30541,2.30541,6796.9110558433,0
+PANL.US,D,20170711,000000,2.34961,2.47334,2.34961,2.34961,11762.877355081,0
+PANL.US,D,20170712,000000,2.36737,2.52622,2.36737,2.52622,3101.5031031518,0
+PANL.US,D,20170713,000000,2.50856,2.50856,2.38484,2.38484,1446.5301538172,0
+PANL.US,D,20170714,000000,2.38484,2.53501,2.31428,2.47334,39316.082059036,0
+PANL.US,D,20170717,000000,2.47334,2.63345,2.37176,2.45567,46699.565805782,0
+PANL.US,D,20170718,000000,2.45567,2.491,2.42044,2.42904,2460.4629480931,0
+PANL.US,D,20170719,000000,2.47334,2.47334,2.36737,2.38455,3380.1251313309,0
+PANL.US,D,20170720,000000,2.47391,2.47391,2.47391,2.47391,227.29691772507,0
+PANL.US,D,20170721,000000,2.38875,2.42044,2.37614,2.41147,4719.815259305,0
+PANL.US,D,20170724,000000,2.47334,2.52622,2.42904,2.52622,12787.284661694,0
+PANL.US,D,20170725,000000,2.38484,2.51754,2.38484,2.38484,6981.2624729844,0
+PANL.US,D,20170728,000000,2.47334,2.47334,2.47334,2.47334,146.64317272585,0
+PANL.US,D,20170731,000000,2.40269,2.51754,2.37614,2.37614,13180.078874353,0
+PANL.US,D,20170801,000000,2.38484,2.5226,2.37614,2.5226,6294.1344636404,0
+PANL.US,D,20170802,000000,2.37614,2.39381,2.37614,2.39372,2344.1958611461,0
+PANL.US,D,20170803,000000,2.42044,2.42044,2.41156,2.41156,424.21774967122,0
+PANL.US,D,20170804,000000,2.43801,2.51754,2.43085,2.51754,2232.1185791342,0
+PANL.US,D,20170807,000000,2.45567,2.45567,2.43801,2.43801,2697.1869269219,0
+PANL.US,D,20170808,000000,2.41156,2.41156,2.37614,2.38484,28009.893441871,0
+PANL.US,D,20170809,000000,2.37614,2.38484,2.2613,2.29681,12004.838590078,0
+PANL.US,D,20170810,000000,2.30541,2.31428,2.28774,2.29681,1209.8061749883,0
+PANL.US,D,20170811,000000,2.31428,2.31428,2.27896,2.27896,844.24569440741,0
+PANL.US,D,20170814,000000,2.29939,2.31428,2.2613,2.30541,2513.8829610146,0
+PANL.US,D,20170815,000000,2.28602,2.29681,2.27009,2.29681,10044.009880487,0
+PANL.US,D,20170816,000000,2.28774,2.33204,2.25261,2.25261,10135.138137824,0
+PANL.US,D,20170817,000000,2.23486,2.23486,2.23486,2.23486,1196.1893089495,0
+PANL.US,D,20170818,000000,2.21729,2.21729,2.17299,2.19953,11836.198941444,0
+PANL.US,D,20170821,000000,2.25261,2.25261,2.20841,2.20841,4950.2545307313,0
+PANL.US,D,20170822,000000,2.26999,2.44537,2.19055,2.19953,48608.021953686,0
+PANL.US,D,20170824,000000,2.25261,2.29681,2.15533,2.16411,42548.516566406,0
+PANL.US,D,20170825,000000,2.20841,2.23486,2.18178,2.18178,5777.7410053986,0
+PANL.US,D,20170828,000000,2.21729,2.21729,2.18178,2.18178,10756.276719442,0
+PANL.US,D,20170829,000000,2.21729,2.21729,2.14645,2.16411,9537.0434833493,0
+PANL.US,D,20170830,000000,2.21729,2.21729,2.14645,2.15934,1393.1101408956,0
+PANL.US,D,20170831,000000,2.2149,2.21729,2.18178,2.18178,5177.5514484564,0
+PANL.US,D,20170901,000000,2.20841,2.20841,2.11113,2.18178,2281.3487871208,0
+PANL.US,D,20170905,000000,2.19055,2.21729,2.10329,2.20841,12291.840228128,0
+PANL.US,D,20170906,000000,2.21729,2.27896,2.20841,2.27009,13800.170004736,0
+PANL.US,D,20170907,000000,2.28774,2.34073,2.20841,2.27896,13108.852190458,0
+PANL.US,D,20170908,000000,2.31428,2.31428,2.18178,2.25261,9617.6972283485,0
+PANL.US,D,20170911,000000,2.25261,2.28774,2.20841,2.25261,11749.260489042,0
+PANL.US,D,20170912,000000,2.25261,2.34073,2.22588,2.34073,12007.98094378,0
+PANL.US,D,20170913,000000,2.31868,2.34073,2.28774,2.34073,22359.941486991,0
+PANL.US,D,20170914,000000,2.34073,2.34073,2.21729,2.25261,20397.017874933,0
+PANL.US,D,20170915,000000,2.32326,2.33204,1.89031,1.9874,39124.398483258,0
+PANL.US,D,20170918,000000,2.02291,2.20841,1.99637,2.17299,7159.3291827229,0
+PANL.US,D,20170920,000000,2.0316,2.06711,2.0316,2.05814,2221.6440667967,0
+PANL.US,D,20170921,000000,2.04936,2.16411,2.04936,2.06253,14693.64590713,0
+PANL.US,D,20170922,000000,2.11991,2.11991,2.05289,2.11991,1150.1014546642,0
+PANL.US,D,20170925,000000,2.13748,2.15533,2.04936,2.15533,2602.9163158839,0
+PANL.US,D,20170926,000000,2.15533,2.20841,2.13748,2.13748,20991.970175706,0
+PANL.US,D,20170927,000000,2.19953,2.46465,2.14339,2.20841,34824.611168689,0
+PANL.US,D,20170928,000000,2.19953,2.19953,2.17299,2.18178,1055.8308436261,0
+PANL.US,D,20170929,000000,2.17308,2.19055,2.17299,2.17299,1255.8940292736,0
+PANL.US,D,20171002,000000,2.04039,2.09356,2.00066,2.07207,10179.131089642,0
+PANL.US,D,20171003,000000,2.06711,2.16411,2.04936,2.0759,4453.7626459309,0
+PANL.US,D,20171004,000000,2.04936,2.11113,1.9874,1.9874,11700.030281056,0
+PANL.US,D,20171005,000000,2.10243,2.10243,1.9874,2.0316,3404.2165097073,0
+PANL.US,D,20171006,000000,1.99637,2.04936,1.99637,2.04936,757.30724200566,0
+PANL.US,D,20171009,000000,2.0316,2.11991,2.0316,2.11113,5522.1629043621,0
+PANL.US,D,20171010,000000,2.11113,2.19953,2.04936,2.08458,29923.586845944,0
+PANL.US,D,20171011,000000,2.05862,2.09242,2.0316,2.0316,11988.079370339,0
+PANL.US,D,20171012,000000,2.04039,2.11113,2.04039,2.04936,1674.874522776,0
+PANL.US,D,20171013,000000,2.08458,2.11103,2.05814,2.09356,15840.605008094,0
+PANL.US,D,20171016,000000,2.11991,2.11991,2.04936,2.0759,13009.344323251,0
+PANL.US,D,20171017,000000,2.11991,2.11991,2.09356,2.11113,26708.959009547,0
+PANL.US,D,20171018,000000,2.11113,2.11991,2.04936,2.11991,4761.7133086552,0
+PANL.US,D,20171019,000000,2.11991,2.11991,2.04936,2.0759,6348.6019277957,0
+PANL.US,D,20171020,000000,2.05814,2.11991,2.04936,2.0759,12987.347847342,0
+PANL.US,D,20171023,000000,2.09356,2.11113,2.04039,2.08458,10336.248774705,0
+PANL.US,D,20171024,000000,2.11991,2.12878,2.11819,2.1262,7359.3923683703,0
+PANL.US,D,20171025,000000,2.11981,2.11991,2.0759,2.08458,6190.4367914985,0
+PANL.US,D,20171026,000000,2.09385,2.09385,2.09098,2.09098,1696.8709986849,0
+PANL.US,D,20171027,000000,2.12878,2.16411,2.11113,2.11991,21682.240538751,0
+PANL.US,D,20171030,000000,2.19944,2.19953,2.0759,2.08392,10921.774014375,0
+PANL.US,D,20171031,000000,2.08458,2.11991,2.07256,2.11991,6881.7546057776,0
+PANL.US,D,20171101,000000,2.12878,2.12878,2.07323,2.11103,4454.8100971647,0
+PANL.US,D,20171102,000000,2.08458,2.08458,2.04936,2.04936,5665.6637233867,0
+PANL.US,D,20171103,000000,2.0759,2.2613,1.9874,2.09356,128340.0098672,0
+PANL.US,D,20171106,000000,2.11991,2.99451,2.11991,2.83555,697360.56044656,0
+PANL.US,D,20171107,000000,3.0917,3.136,2.74705,2.95909,565239.25162551,0
+PANL.US,D,20171108,000000,2.93255,3.65697,2.93255,3.52437,577008.41368799,0
+PANL.US,D,20171109,000000,3.18888,4.48737,3.1885,4.13403,732454.36658233,0
+PANL.US,D,20171110,000000,3.7365,7.41992,3.73517,4.31066,1778233.8681694,0
+PANL.US,D,20171113,000000,4.41653,4.85828,3.71874,3.97508,136102.67096056,0
+PANL.US,D,20171114,000000,3.97508,4.54865,3.82481,4.11628,170225.48980264,0
+PANL.US,D,20171115,000000,3.58632,4.36354,3.58632,3.58632,66380.127036825,0
+PANL.US,D,20171116,000000,3.62145,3.72772,3.12692,3.48914,108425.86701103,0
+PANL.US,D,20171117,000000,3.46259,4.10741,3.46259,3.86891,89209.326676539,0
+PANL.US,D,20171120,000000,4.1958,4.1958,3.92209,3.95733,52986.368110786,0
+PANL.US,D,20171121,000000,4.34598,4.34598,3.84247,3.90433,81285.358093174,0
+PANL.US,D,20171122,000000,3.93088,3.98386,3.87798,3.88658,43772.987058667,0
+PANL.US,D,20171124,000000,3.85125,4.46064,3.85125,3.88658,53870.416952076,0
+PANL.US,D,20171127,000000,4.12525,4.337,3.84247,3.97508,37042.06543055,0
+PANL.US,D,20171128,000000,3.93956,3.98386,3.60007,3.98386,74365.895242981,0
+PANL.US,D,20171129,000000,3.90433,4.08993,3.88658,3.94853,17476.723835221,0
+PANL.US,D,20171130,000000,3.9661,4.03675,3.88658,3.89546,14919.895373622,0
+PANL.US,D,20171201,000000,3.94853,4.03379,3.70118,3.80705,218955.01609943,0
+PANL.US,D,20171204,000000,3.66585,3.88658,3.35681,3.49802,130839.22851094,0
+PANL.US,D,20171205,000000,3.51568,3.77163,3.50689,3.52437,68431.036552519,0
+PANL.US,D,20171206,000000,3.52437,3.70118,3.28607,3.28607,28911.748954136,0
+PANL.US,D,20171207,000000,3.31251,3.53344,3.31251,3.48034,44972.318721317,0
+PANL.US,D,20171208,000000,3.45382,3.45382,3.34784,3.35681,82176.739093101,0
+PANL.US,D,20171211,000000,3.56856,3.95733,3.45429,3.49802,46042.813882217,0
+PANL.US,D,20171212,000000,3.52437,3.70996,3.44493,3.52437,21105.094908952,0
+PANL.US,D,20171213,000000,3.40064,3.48914,3.34336,3.48914,8026.618804273,0
+PANL.US,D,20171214,000000,3.48885,3.51558,3.44493,3.44493,23003.076544517,0
+PANL.US,D,20171215,000000,3.5509,3.97508,3.45382,3.97508,46254.399031436,0
+PANL.US,D,20171218,000000,3.46259,3.94853,3.42737,3.5509,52178.78320956,0
+PANL.US,D,20171219,000000,3.53344,3.53344,3.48914,3.52437,10296.445627822,0
+PANL.US,D,20171220,000000,3.52437,3.52437,3.17113,3.23366,31819.473579042,0
+PANL.US,D,20171221,000000,3.24168,3.40064,3.24168,3.27709,20106.873883182,0
+PANL.US,D,20171222,000000,3.19757,3.38316,3.12692,3.25075,10814.933988532,0
+PANL.US,D,20171226,000000,3.44493,3.53344,3.37419,3.52437,31193.097741257,0
+PANL.US,D,20171227,000000,3.49811,3.53344,3.49811,3.53344,18002.544354566,0
+PANL.US,D,20171228,000000,3.48914,3.53344,3.46259,3.53344,43985.61965912,0
+PANL.US,D,20171229,000000,3.53344,3.53344,3.19757,3.25075,20780.385026487,0
+PANL.US,D,20180102,000000,3.17113,3.25075,2.93933,2.97675,88637.418302909,0
+PANL.US,D,20180103,000000,3.0387,3.0917,2.93255,2.96797,48480.232903167,0
+PANL.US,D,20180104,000000,2.96806,3.02096,2.95031,2.98563,29070.961541666,0
+PANL.US,D,20180105,000000,3.11814,3.11814,2.95918,2.96797,9296.1296995854,0
+PANL.US,D,20180108,000000,2.92977,2.93255,2.8621,2.8621,9882.7023904888,0
+PANL.US,D,20180109,000000,2.83545,2.83545,2.45567,2.50856,94772.340179018,0
+PANL.US,D,20180110,000000,2.48202,2.56164,2.27009,2.32756,50361.455318993,0
+PANL.US,D,20180111,000000,2.42044,2.53501,2.37614,2.44441,27815.067512394,0
+PANL.US,D,20180112,000000,2.48202,2.51754,2.34073,2.47334,19324.427811567,0
+PANL.US,D,20180116,000000,2.44679,2.44679,2.34073,2.38484,40758.422407918,0
+PANL.US,D,20180117,000000,2.36737,2.47648,2.34073,2.34073,29743.425233738,0
+PANL.US,D,20180118,000000,2.34073,2.50856,2.33204,2.39372,18610.066070144,0
+PANL.US,D,20180119,000000,2.39372,2.42599,2.35391,2.39372,4475.7591218398,0
+PANL.US,D,20180122,000000,2.44679,2.46456,2.40269,2.43801,34471.620102913,0
+PANL.US,D,20180123,000000,2.38484,2.49997,2.35839,2.47334,28581.801815502,0
+PANL.US,D,20180124,000000,2.47334,2.47334,2.42904,2.43801,26787.517852078,0
+PANL.US,D,20180125,000000,2.40269,2.41586,2.30111,2.30541,22351.561877122,0
+PANL.US,D,20180126,000000,2.29681,2.29681,2.13748,2.20841,123730.17698744,0
+PANL.US,D,20180129,000000,2.20841,2.20841,2.12878,2.13748,15002.644021089,0
+PANL.US,D,20180130,000000,2.14645,2.14645,2.10053,2.11113,44436.023689635,0
+PANL.US,D,20180131,000000,2.13748,2.19055,2.11465,2.14645,74784.875736484,0
+PANL.US,D,20180201,000000,2.14645,2.14645,2.10243,2.13748,7217.9864518133,0
+PANL.US,D,20180202,000000,2.13748,2.13748,2.0506,2.10243,295527.89109194,0
+PANL.US,D,20180205,000000,2.0759,2.15962,2.04803,2.13748,16011.339559196,0
+PANL.US,D,20180206,000000,2.11991,2.12878,2.04039,2.11113,70407.577030617,0
+PANL.US,D,20180207,000000,2.11113,2.11113,1.9874,2.0316,58592.327113848,0
+PANL.US,D,20180208,000000,1.99637,2.0316,1.99637,1.99637,19162.072870334,0
+PANL.US,D,20180209,000000,1.9874,1.9936,1.90797,1.93441,52474.164457479,0
+PANL.US,D,20180212,000000,1.91675,1.93441,1.90797,1.92582,194877.25458909,0
+PANL.US,D,20180213,000000,1.90967,1.93937,1.89908,1.89908,54496.792789862,0
+PANL.US,D,20180214,000000,1.89908,2.20841,1.88152,2.11113,263259.06093362,0
+PANL.US,D,20180215,000000,2.20841,2.33204,2.0316,2.33204,64486.335206195,0
+PANL.US,D,20180216,000000,2.34073,2.56164,2.29681,2.53501,59374.773185464,0
+PANL.US,D,20180220,000000,2.53501,2.65005,2.31428,2.42904,36537.193935881,0
+PANL.US,D,20180221,000000,2.44679,2.73827,2.31428,2.59687,55871.04880855,0
+PANL.US,D,20180222,000000,2.57052,2.58274,2.38111,2.51754,51332.442612685,0
+PANL.US,D,20180223,000000,2.52622,2.54781,2.46456,2.46456,11183.636822814,0
+PANL.US,D,20180226,000000,2.48202,2.48202,2.40269,2.42044,31536.661745928,0
+PANL.US,D,20180227,000000,2.42904,2.52012,2.30541,2.37614,5325.242072416,0
+PANL.US,D,20180228,000000,2.37614,2.42044,2.33567,2.38484,36824.19557393,0
+PANL.US,D,20180301,000000,2.36737,2.50235,2.36737,2.38684,9738.1541202304,0
+PANL.US,D,20180302,000000,2.40269,2.8621,2.40269,2.8621,11303.046263462,0
+PANL.US,D,20180305,000000,2.63229,3.04758,2.45261,3.04758,92350.632926574,0
+PANL.US,D,20180306,000000,3.04758,3.17991,2.87707,2.98563,124277.9939827,0
+PANL.US,D,20180307,000000,2.99451,2.99451,2.73827,2.73827,17859.043535541,0
+PANL.US,D,20180308,000000,2.76481,2.83545,2.74705,2.81779,13742.56018688,0
+PANL.US,D,20180309,000000,2.84433,2.93255,2.79126,2.82668,50251.472939449,0
+PANL.US,D,20180312,000000,2.84433,2.8621,2.65005,2.70295,17978.452976189,0
+PANL.US,D,20180313,000000,2.65902,2.66753,2.61138,2.66753,6167.3928643559,0
+PANL.US,D,20180314,000000,2.64126,2.71182,2.57932,2.65005,18139.760466188,0
+PANL.US,D,20180315,000000,2.6764,2.82668,2.62351,2.73827,34118.629037137,0
+PANL.US,D,20180316,000000,2.77368,2.82668,2.72947,2.80013,55574.620109397,0
+PANL.US,D,20180319,000000,2.80013,2.8091,2.72947,2.75583,33031.374656498,0
+PANL.US,D,20180320,000000,2.76481,2.76481,2.58026,2.64126,22698.268235495,0
+PANL.US,D,20180321,000000,2.78237,2.81779,2.66753,2.79975,45152.480333524,0
+PANL.US,D,20180322,000000,2.91498,2.91498,2.64126,2.68537,140553.2912528,0
+PANL.US,D,20180323,000000,2.68537,2.68537,2.47334,2.52622,68241.44787921,0
+PANL.US,D,20180326,000000,2.59687,2.66753,2.54408,2.65005,9156.8186854958,0
+PANL.US,D,20180327,000000,2.65005,2.65005,2.51754,2.52622,10006.301636072,0
+PANL.US,D,20180328,000000,2.491,2.491,2.38484,2.42044,49713.083005298,0
+PANL.US,D,20180329,000000,2.38484,2.39372,2.34073,2.34073,84811.078945998,0
+PANL.US,D,20180402,000000,2.29681,2.40269,2.0759,2.22588,33713.265409674,0
+PANL.US,D,20180403,000000,2.25261,2.38484,2.23486,2.23486,16258.538050363,0
+PANL.US,D,20180404,000000,2.07408,2.2613,2.07408,2.15533,17816.098034958,0
+PANL.US,D,20180405,000000,2.34961,2.60575,2.14636,2.47334,27157.268137594,0
+PANL.US,D,20180406,000000,2.47334,2.65005,2.19055,2.41156,84209.841937822,0
+PANL.US,D,20180409,000000,2.43801,2.45567,2.40269,2.45567,6098.261082928,0
+PANL.US,D,20180410,000000,2.47334,2.73827,2.38484,2.53501,47862.236675251,0
+PANL.US,D,20180411,000000,2.45559,2.84433,2.42904,2.57932,77805.725094636,0
+PANL.US,D,20180412,000000,2.65005,2.87078,2.52622,2.68537,62054.153441412,0
+PANL.US,D,20180413,000000,3.06515,3.06515,2.61454,2.77368,126548.86825748,0
+PANL.US,D,20180416,000000,2.87965,2.97245,2.69483,2.82668,30514.349341783,0
+PANL.US,D,20180417,000000,2.88853,2.97675,2.88853,2.91498,22600.855270755,0
+PANL.US,D,20180418,000000,2.93369,2.93369,2.84433,2.84433,11640.325560732,0
+PANL.US,D,20180419,000000,2.8532,3.08195,2.80977,3.06515,24566.921236515,0
+PANL.US,D,20180420,000000,3.0917,3.0917,2.73827,2.9061,18118.811441513,0
+PANL.US,D,20180423,000000,2.87078,2.96797,2.79126,2.79126,9340.1226514031,0
+PANL.US,D,20180424,000000,2.82668,2.84433,2.73827,2.8091,22546.3878066,0
+PANL.US,D,20180425,000000,2.73827,2.8091,2.69435,2.71182,49039.571861992,0
+PANL.US,D,20180426,000000,2.61892,2.69425,2.56164,2.63229,20500.715547075,0
+PANL.US,D,20180427,000000,2.54408,2.77368,2.54408,2.77368,17671.549764699,0
+PANL.US,D,20180430,000000,2.7437,2.7437,2.65893,2.69043,5272.8695107282,0
+PANL.US,D,20180501,000000,2.69348,2.71182,2.65005,2.71182,7404.4327714218,0
+PANL.US,D,20180502,000000,2.65893,2.6764,2.61558,2.65005,15003.691472322,0
+PANL.US,D,20180503,000000,2.66753,2.98563,2.65005,2.98563,20428.441411945,0
+PANL.US,D,20180504,000000,2.98563,3.10048,2.94162,3.02096,25149.304122484,0
+PANL.US,D,20180507,000000,2.99451,3.0387,2.92367,2.92367,16625.145982177,0
+PANL.US,D,20180508,000000,2.68537,2.91594,2.68537,2.88853,4007.5484203508,0
+PANL.US,D,20180509,000000,2.89742,3.05198,2.89742,2.92367,13594.869562921,0
+PANL.US,D,20180510,000000,2.94162,3.04997,2.8409,2.95031,25472.966553715,0
+PANL.US,D,20180511,000000,3.12692,3.17991,2.95031,2.97675,39605.178599551,0
+PANL.US,D,20180514,000000,2.9884,3.03861,2.91479,2.93255,8953.6131461471,0
+PANL.US,D,20180515,000000,2.96797,3.05647,2.87975,3.05647,5111.5620207297,0
+PANL.US,D,20180516,000000,2.93255,3.24168,2.87174,2.95031,9782.1470720482,0
+PANL.US,D,20180517,000000,2.98573,2.98573,2.97675,2.97675,5068.6165201457,0
+PANL.US,D,20180518,000000,3.02983,3.02983,2.78237,2.81779,13454.511097598,0
+PANL.US,D,20180521,000000,2.82668,2.82668,2.78237,2.78237,2834.403038544,0
+PANL.US,D,20180522,000000,2.84433,3.11814,2.82668,2.82668,13071.143946043,0
+PANL.US,D,20180523,000000,2.89742,3.01208,2.89742,3.01208,4125.9104097653,0
+PANL.US,D,20180524,000000,3.02983,3.02983,2.87965,2.92367,3603.232244121,0
+PANL.US,D,20180525,000000,2.95909,3.02096,2.8532,3.01208,6382.1203672759,0
+PANL.US,D,20180529,000000,3.00576,3.02096,2.79126,2.80013,12201.759422025,0
+PANL.US,D,20180530,000000,2.9061,2.9061,2.79126,2.80013,5675.0907844905,0
+PANL.US,D,20180531,000000,2.81779,2.88767,2.79126,2.82668,7964.8191814814,0
+PANL.US,D,20180601,000000,2.86114,3.06238,2.76481,2.8532,86766.67039942,0
+PANL.US,D,20180604,000000,2.8618,2.8618,2.77368,2.77368,2743.2747812072,0
+PANL.US,D,20180605,000000,2.83842,2.83842,2.80013,2.83545,3710.0722699641,0
+PANL.US,D,20180606,000000,2.83545,2.97675,2.83545,2.84433,27708.22748655,0
+PANL.US,D,20180607,000000,2.8532,2.8532,2.77121,2.77121,843.19824317366,0
+PANL.US,D,20180608,000000,2.82668,2.91001,2.79126,2.8532,3647.2251959387,0
+PANL.US,D,20180611,000000,2.80013,2.82668,2.79535,2.80013,1420.3438729733,0
+PANL.US,D,20180612,000000,2.79126,2.88853,2.76481,2.88853,1506.2348741413,0
+PANL.US,D,20180613,000000,2.87965,2.87965,2.81779,2.81779,1778.5721949179,0
+PANL.US,D,20180614,000000,2.81779,2.82668,2.81779,2.82668,564.57621499454,0
+PANL.US,D,20180615,000000,2.78237,2.87068,2.78237,2.78237,18863.549268714,0
+PANL.US,D,20180618,000000,2.79126,2.95909,2.79126,2.8621,4081.9174579475,0
+PANL.US,D,20180619,000000,2.8091,2.8532,2.79126,2.79126,2694.0445732207,0
+PANL.US,D,20180620,000000,2.8091,2.81779,2.75622,2.79126,8288.481612712,0
+PANL.US,D,20180621,000000,2.78237,2.78237,2.74705,2.74705,9900.5090614626,0
+PANL.US,D,20180622,000000,2.80013,2.80013,2.73827,2.73827,4165.713556648,0
+PANL.US,D,20180625,000000,2.73827,2.73827,2.70295,2.70295,15304.30997641,0
+PANL.US,D,20180626,000000,2.71401,2.7207,2.71182,2.7207,5350.3809020261,0
+PANL.US,D,20180627,000000,2.69425,2.69425,2.62351,2.62351,15654.158688484,0
+PANL.US,D,20180628,000000,2.64126,2.77368,2.59687,2.62351,40355.153682921,0
+PANL.US,D,20180629,000000,2.66094,2.89742,2.59687,2.65893,7365.6770757729,0
+PANL.US,D,20180702,000000,2.65005,2.73388,2.60575,2.60575,1598.4105827118,0
+PANL.US,D,20180703,000000,2.64126,2.64126,2.64126,2.64126,1345.9748353766,0
+PANL.US,D,20180706,000000,2.65521,2.68537,2.65005,2.68537,2441.6088258855,0
+PANL.US,D,20180709,000000,2.68537,2.68537,2.60575,2.60575,2356.7652759512,0
+PANL.US,D,20180710,000000,2.65005,2.6764,2.60575,2.60575,4671.6325025522,0
+PANL.US,D,20180711,000000,2.61473,2.61473,2.61464,2.61464,1216.0908823908,0
+PANL.US,D,20180713,000000,2.65521,2.65521,2.65005,2.65005,1162.6708694693,0
+PANL.US,D,20180716,000000,2.65005,2.65759,2.50065,2.50065,19216.54033449,0
+PANL.US,D,20180717,000000,2.48202,2.57759,2.48202,2.52298,12802.996430201,0
+PANL.US,D,20180718,000000,2.65015,2.68758,2.63229,2.65005,10321.584457433,0
+PANL.US,D,20180719,000000,2.69425,2.78237,2.69425,2.77368,11837.246392677,0
+PANL.US,D,20180723,000000,2.71182,2.83545,2.69425,2.78933,12590.363829748,0
+PANL.US,D,20180724,000000,2.84433,2.91498,2.83898,2.8621,30067.087664968,0
+PANL.US,D,20180725,000000,2.9061,2.9061,2.8091,2.8621,26675.440570066,0
+PANL.US,D,20180726,000000,2.87078,2.87965,2.8091,2.8091,19857.580489548,0
+PANL.US,D,20180727,000000,2.80892,2.83545,2.79126,2.83545,6157.9658032521,0
+PANL.US,D,20180730,000000,2.7986,2.82581,2.7986,2.82581,2171.3664075764,0
+PANL.US,D,20180731,000000,2.8091,2.8091,2.8091,2.8091,412.6957860999,0
+PANL.US,D,20180801,000000,2.84433,2.84663,2.78237,2.78485,10788.747707688,0
+PANL.US,D,20180802,000000,2.80701,2.80701,2.79737,2.79737,1357.4967989479,0
+PANL.US,D,20180803,000000,2.85244,2.87078,2.82668,2.82668,30467.214036263,0
+PANL.US,D,20180806,000000,2.84433,2.86324,2.82668,2.84825,2686.7124145844,0
+PANL.US,D,20180807,000000,2.8532,2.8532,2.8532,2.8532,2234.2134816018,0
+PANL.US,D,20180808,000000,3.01208,3.44493,2.96004,3.04758,190612.03316524,0
+PANL.US,D,20180809,000000,3.0917,3.0917,2.98563,3.01208,8058.0423412856,0
+PANL.US,D,20180810,000000,3.0032,3.0032,2.98563,2.98563,11584.810645342,0
+PANL.US,D,20180813,000000,2.98563,3.0032,2.98563,2.98563,3857.7628939237,0
+PANL.US,D,20180815,000000,2.97408,2.97408,2.78237,2.78237,74145.930483893,0
+PANL.US,D,20180816,000000,2.82668,2.82668,2.78323,2.82668,9590.4634962708,0
+PANL.US,D,20180817,000000,2.82668,2.82668,2.78237,2.78237,6920.5103014265,0
+PANL.US,D,20180820,000000,2.76481,2.81779,2.76481,2.81779,5062.3318127432,0
+PANL.US,D,20180821,000000,2.8091,2.82668,2.78237,2.78237,39031.175323454,0
+PANL.US,D,20180822,000000,2.73827,2.99451,2.73569,2.83545,28879.277965889,0
+PANL.US,D,20180823,000000,2.83545,3.17991,2.83545,2.98563,98125.231578271,0
+PANL.US,D,20180824,000000,3.01208,3.06678,3.01208,3.02983,40622.253747529,0
+PANL.US,D,20180827,000000,3.07384,3.10936,3.0093,3.08281,14614.039613365,0
+PANL.US,D,20180828,000000,3.08797,3.17991,3.08281,3.11814,48990.341654006,0
+PANL.US,D,20180829,000000,3.08281,3.17294,2.97675,3.0032,18618.445680014,0
+PANL.US,D,20180830,000000,2.95909,3.12005,2.95909,3.0387,29527.650279584,0
+PANL.US,D,20180831,000000,3.07566,3.07566,2.91594,2.95909,25923.37058423,0
+PANL.US,D,20180904,000000,2.91498,3.00262,2.91498,2.91498,18491.70408073,0
+PANL.US,D,20180905,000000,2.96176,2.96176,2.91498,2.91498,33204.204110068,0
+PANL.US,D,20180906,000000,2.93255,3.02096,2.93255,2.95909,29739.235428803,0
+PANL.US,D,20180907,000000,2.98563,3.01208,2.96405,3.0032,26147.525148254,0
+PANL.US,D,20180910,000000,3.0032,3.12902,2.92367,3.02983,43691.285862435,0
+PANL.US,D,20180911,000000,2.98563,3.136,2.98563,3.05647,34594.171897262,0
+PANL.US,D,20180912,000000,3.06745,3.11995,3.04758,3.04758,14371.030927134,0
+PANL.US,D,20180913,000000,3.04758,3.17991,3.0032,3.02983,123830.73230588,0
+PANL.US,D,20180914,000000,3.07709,3.17113,3.02983,3.06515,28996.59250407,0
+PANL.US,D,20180917,000000,3.16234,3.17113,3.0917,3.12692,74392.081523826,0
+PANL.US,D,20180918,000000,3.17113,3.17113,3.0917,3.11814,15444.668441734,0
+PANL.US,D,20180919,000000,3.12033,3.22401,3.10945,3.19757,20226.28332383,0
+PANL.US,D,20180920,000000,3.21533,3.37419,3.18888,3.30374,76676.572664648,0
+PANL.US,D,20180921,000000,3.28769,3.31251,3.26383,3.26832,38046.571163723,0
+PANL.US,D,20180924,000000,3.21533,3.35681,3.10048,3.10936,54572.209278693,0
+PANL.US,D,20180925,000000,3.0387,3.30374,3.02096,3.10048,184619.56465691,0
+PANL.US,D,20180926,000000,3.12692,3.22401,3.0917,3.17991,24104.995242429,0
+PANL.US,D,20180927,000000,3.0917,3.22401,3.0917,3.10936,38705.417989756,0
+PANL.US,D,20180928,000000,3.0917,3.17113,3.0917,3.0917,5940.0959466308,0
+PANL.US,D,20181001,000000,3.136,3.25953,3.0917,3.14459,51531.458347099,0
+PANL.US,D,20181002,000000,3.136,3.23491,3.136,3.16234,27001.197903764,0
+PANL.US,D,20181003,000000,3.14459,3.25953,3.14459,3.17991,10555.16608256,0
+PANL.US,D,20181004,000000,3.16721,3.16721,3.136,3.14677,19428.125483708,0
+PANL.US,D,20181005,000000,3.10936,3.17113,3.10936,3.10936,9647.0258628936,0
+PANL.US,D,20181008,000000,3.10936,3.14917,2.98563,3.07384,42281.416501799,0
+PANL.US,D,20181009,000000,3.04758,3.16234,3.02983,3.02983,3349.749045552,0
+PANL.US,D,20181010,000000,3.02096,3.11814,3.0032,3.0032,7539.5539805764,0
+PANL.US,D,20181011,000000,3.0387,3.06515,2.83191,2.95909,22575.716441145,0
+PANL.US,D,20181012,000000,3.08281,3.08281,3.03613,3.03613,1636.118827127,0
+PANL.US,D,20181015,000000,3.0032,3.03261,2.91498,2.95909,16147.508219584,0
+PANL.US,D,20181016,000000,2.95909,3.0557,2.95909,2.95909,4533.3689396964,0
+PANL.US,D,20181017,000000,3.04758,3.04758,2.97675,2.97675,2751.6543910773,0
+PANL.US,D,20181018,000000,3.02096,3.02096,2.92367,2.93713,14194.011668629,0
+PANL.US,D,20181019,000000,2.95909,3.0032,2.89818,2.89818,29606.209122116,0
+PANL.US,D,20181022,000000,2.89742,3.0917,2.89742,2.91498,39607.273502019,0
+PANL.US,D,20181023,000000,2.92367,3.01589,2.91498,2.92367,16120.274487506,0
+PANL.US,D,20181024,000000,2.93255,3.01208,2.89283,2.94162,25941.177255204,0
+PANL.US,D,20181025,000000,2.99451,2.99451,2.95909,2.95909,1638.2137295945,0
+PANL.US,D,20181026,000000,2.91498,2.94219,2.91498,2.91498,14429.688196224,0
+PANL.US,D,20181029,000000,2.9061,2.95909,2.9061,2.95909,26080.488269293,0
+PANL.US,D,20181030,000000,2.95909,3.44493,2.94162,3.0917,54979.667808624,0
+PANL.US,D,20181031,000000,3.06562,3.1359,2.99451,2.99451,8834.2037054989,0
+PANL.US,D,20181101,000000,3.01818,3.17027,3.01818,3.15567,14606.707454728,0
+PANL.US,D,20181102,000000,3.19757,3.19757,3.06515,3.06515,13130.848666367,0
+PANL.US,D,20181105,000000,3.0917,3.16234,3.0917,3.0917,15963.156802443,0
+PANL.US,D,20181106,000000,3.07384,3.10315,2.94172,3.01408,8119.8419640773,0
+PANL.US,D,20181107,000000,2.95031,3.10154,2.95031,2.99451,21762.89428375,0
+PANL.US,D,20181108,000000,2.97675,3.09303,2.97675,3.02735,10209.507175421,0
+PANL.US,D,20181109,000000,3.06515,3.07269,2.92367,3.02096,42949.690388935,0
+PANL.US,D,20181112,000000,2.92367,2.97781,2.92367,2.95909,16667.044031527,0
+PANL.US,D,20181113,000000,2.91498,3.0032,2.91498,2.95909,17849.616474437,0
+PANL.US,D,20181114,000000,2.94715,2.95031,2.94162,2.95031,2296.0131043934,0
+PANL.US,D,20181115,000000,2.91498,2.95059,2.87078,2.92367,16709.989532111,0
+PANL.US,D,20181116,000000,2.93255,2.93255,2.84433,2.84433,14742.876115118,0
+PANL.US,D,20181119,000000,2.89742,2.89742,2.8091,2.81779,39605.178599551,0
+PANL.US,D,20181120,000000,2.78237,2.8091,2.74705,2.8091,12416.486924945,0
+PANL.US,D,20181121,000000,2.66981,2.76481,2.66981,2.76481,27667.376888433,0
+PANL.US,D,20181123,000000,2.72947,2.78237,2.71182,2.74705,11659.179682939,0
+PANL.US,D,20181126,000000,2.65015,2.77788,2.65015,2.70762,3444.01965659,0
+PANL.US,D,20181127,000000,2.67697,2.71182,2.67697,2.71182,8802.7801684862,0
+PANL.US,D,20181128,000000,2.66456,2.73827,2.66456,2.70295,10153.992260032,0
+PANL.US,D,20181129,000000,2.73827,2.78237,2.73827,2.78237,4624.4971970332,0
+PANL.US,D,20181130,000000,2.83545,2.83545,2.66753,2.66753,10618.013156585,0
+PANL.US,D,20181203,000000,2.66753,2.72947,2.66753,2.69425,13863.017078762,0
+PANL.US,D,20181204,000000,2.71182,2.83545,2.65005,2.70295,7509.1778947975,0
+PANL.US,D,20181206,000000,2.72947,2.82668,2.65005,2.65005,16057.427413481,0
+PANL.US,D,20181207,000000,2.74811,2.74811,2.65893,2.66753,7585.6418348616,0
+PANL.US,D,20181210,000000,2.71487,2.71487,2.65005,2.65005,7441.0935646033,0
+PANL.US,D,20181211,000000,2.72977,2.72977,2.65893,2.65893,3898.6134920402,0
+PANL.US,D,20181213,000000,2.65893,2.65893,2.56174,2.59687,13767.69901649,0
+PANL.US,D,20181214,000000,2.68815,2.68815,2.56164,2.56164,5056.0471053407,0
+PANL.US,D,20181217,000000,2.7165,2.7165,2.60575,2.60575,1537.6584111539,0
+PANL.US,D,20181218,000000,2.60575,2.61464,2.60575,2.60575,1760.765523944,0
+PANL.US,D,20181219,000000,2.60575,2.60575,2.47334,2.50856,22934.992214324,0
+PANL.US,D,20181220,000000,2.45567,2.48202,2.45567,2.48202,6210.3383649399,0
+PANL.US,D,20181221,000000,2.54608,2.54608,2.53501,2.53501,940.61120791297,0
+PANL.US,D,20181224,000000,2.55287,2.69425,2.55287,2.69425,2098.0448212135,0
+PANL.US,D,20181226,000000,2.57052,2.59687,2.48202,2.491,3837.8613204823,0
+PANL.US,D,20181227,000000,2.51754,2.69425,2.491,2.491,5102.1349596259,0
+PANL.US,D,20181228,000000,2.57052,2.71182,2.56164,2.65893,10181.225992109,0
+PANL.US,D,20181231,000000,2.69425,2.77368,2.67411,2.6764,3986.5993956757,0
+PANL.US,D,20190102,000000,2.53501,2.53501,2.47334,2.48279,1850.846330047,0
+PANL.US,D,20190103,000000,2.491,2.7207,2.47334,2.7207,11086.223858074,0
+PANL.US,D,20190104,000000,2.7207,2.7207,2.56164,2.64126,6315.0834883155,0
+PANL.US,D,20190107,000000,2.58809,2.66753,2.58809,2.60575,3334.0372770457,0
+PANL.US,D,20190108,000000,2.57052,2.64995,2.56164,2.56164,7336.3484412277,0
+PANL.US,D,20190109,000000,2.57052,2.5816,2.51754,2.57052,53354.023493834,0
+PANL.US,D,20190110,000000,2.64126,2.74963,2.64126,2.73827,14264.19090129,0
+PANL.US,D,20190111,000000,2.74705,2.76481,2.63229,2.65893,27224.305016554,0
+PANL.US,D,20190114,000000,2.66753,2.71182,2.60385,2.70295,2057.194223097,0
+PANL.US,D,20190115,000000,2.58342,2.58342,2.58342,2.58342,610.6640692798,0
+PANL.US,D,20190116,000000,2.62351,2.7207,2.57932,2.65005,2281.3487871208,0
+PANL.US,D,20190117,000000,2.7207,2.7207,2.57052,2.57052,1953.4965509551,0
+PANL.US,D,20190118,000000,2.60575,2.73827,2.60575,2.73827,3714.2620748991,0
+PANL.US,D,20190122,000000,2.69425,2.69425,2.6764,2.6764,1730.3894381651,0
+PANL.US,D,20190123,000000,2.66753,2.6764,2.58809,2.6764,1107.1559540802,0
+PANL.US,D,20190124,000000,2.60575,2.68537,2.59257,2.62351,21547.119329596,0
+PANL.US,D,20190125,000000,2.65893,2.68537,2.64537,2.66753,3842.0511254174,0
+PANL.US,D,20190128,000000,2.6554,2.72947,2.6554,2.72947,6261.6634753939,0
+PANL.US,D,20190129,000000,2.7294,2.7294,2.60575,2.60575,753.11743707063,0
+PANL.US,D,20190130,000000,2.61902,2.73827,2.60575,2.73827,36784.392427046,0
+PANL.US,D,20190131,000000,2.65005,2.70295,2.57816,2.69425,18410.002884497,0
+PANL.US,D,20190201,000000,2.65339,2.71182,2.5816,2.65005,2628.055145494,0
+PANL.US,D,20190204,000000,2.6764,2.69425,2.61033,2.69425,3516.2937917192,0
+PANL.US,D,20190205,000000,2.65893,2.65893,2.57052,2.57052,1498.902715505,0
+PANL.US,D,20190206,000000,2.58809,2.64126,2.58809,2.64126,1320.8360057664,0
+PANL.US,D,20190207,000000,2.6764,2.6764,2.6764,2.6764,2861.6367706217,0
+PANL.US,D,20190208,000000,2.62809,2.74705,2.62809,2.73827,2388.1888129639,0
+PANL.US,D,20190211,000000,2.72947,3.06515,2.70295,2.76481,21591.112281415,0
+PANL.US,D,20190212,000000,2.83545,2.83545,2.70295,2.78237,4485.1861829436,0
+PANL.US,D,20190213,000000,2.78237,2.95031,2.76481,2.94162,4036.877054896,0
+PANL.US,D,20190214,000000,2.85961,2.99451,2.82668,2.94162,10056.579295292,0
+PANL.US,D,20190215,000000,2.98563,3.0032,2.9061,2.9061,7987.863108624,0
+PANL.US,D,20190219,000000,2.9061,3.0387,2.87078,3.0387,11919.995040144,0
+PANL.US,D,20190220,000000,2.92653,3.0917,2.92653,2.97675,7167.708792593,0
+PANL.US,D,20190221,000000,3.0032,3.0917,3.0032,3.0917,25166.063342224,0
+PANL.US,D,20190222,000000,2.98295,3.20654,2.98295,3.15336,47818.243723434,0
+PANL.US,D,20190225,000000,3.15336,3.23156,3.05647,3.20654,23914.359117885,0
+PANL.US,D,20190226,000000,3.1781,3.20646,3.06515,3.06515,23443.006062695,0
+PANL.US,D,20190227,000000,3.24168,3.24168,3.0387,3.136,26155.904758123,0
+PANL.US,D,20190228,000000,3.136,3.19757,3.10048,3.19757,15617.497895303,0
+PANL.US,D,20190301,000000,3.19757,3.19757,3.0032,3.07384,13565.540928375,0
+PANL.US,D,20190304,000000,3.00749,3.00749,2.98124,3.0032,12640.641488968,0
+PANL.US,D,20190305,000000,2.99451,2.99451,2.99451,2.99451,687.128009344,0
+PANL.US,D,20190306,000000,3.0032,3.0032,2.8532,2.94162,17031.557060874,0
+PANL.US,D,20190307,000000,2.94162,3.02973,2.9061,2.99451,4641.2564167733,0
+PANL.US,D,20190308,000000,2.98563,3.0032,2.95031,3.0032,3590.6628293159,0
+PANL.US,D,20190311,000000,2.98563,3.02983,2.95031,3.0032,10861.021842817,0
+PANL.US,D,20190312,000000,3.0032,3.05647,2.9061,2.91498,25422.688894494,0
+PANL.US,D,20190313,000000,2.97235,3.40951,2.9504,2.99451,366727.34125528,0
+PANL.US,D,20190314,000000,3.35681,3.35681,3.01208,3.12692,53146.628149551,0
+PANL.US,D,20190315,000000,3.136,3.34058,3.07652,3.10048,52553.770751245,0
+PANL.US,D,20190318,000000,3.0917,3.0917,3.04758,3.0917,29287.783947054,0
+PANL.US,D,20190319,000000,3.07384,3.08281,2.95909,2.97675,16742.460520357,0
+PANL.US,D,20190320,000000,3.02096,3.07384,3.02096,3.02096,30459.881877627,0
+PANL.US,D,20190321,000000,2.97675,2.97675,2.84433,2.87965,31003.509067947,0
+PANL.US,D,20190322,000000,2.85484,2.89742,2.83545,2.84051,31197.287546191,0
+PANL.US,D,20190325,000000,2.84433,2.84433,2.77139,2.79126,12779.952503058,0
+PANL.US,D,20190326,000000,2.8532,2.862,2.8134,2.82668,16541.349883477,0
+PANL.US,D,20190327,000000,2.8532,2.9061,2.7207,2.76041,18505.320946769,0
+PANL.US,D,20190328,000000,2.8091,2.8532,2.78237,2.84433,15684.534774264,0
+PANL.US,D,20190329,000000,2.87078,3.07719,2.71182,2.71182,35794.551011147,0
+PANL.US,D,20190401,000000,2.71182,3.05647,2.69425,2.88853,51733.616435214,0
+PANL.US,D,20190402,000000,2.98563,3.0917,2.92367,3.01208,21634.057781998,0
+PANL.US,D,20190403,000000,2.96797,3.0032,2.79126,2.8621,54879.112490183,0
+PANL.US,D,20190404,000000,2.8621,2.87078,2.8621,2.87078,6650.2678831175,0
+PANL.US,D,20190405,000000,2.87078,2.87078,2.80539,2.87078,11663.369487874,0
+PANL.US,D,20190408,000000,2.8621,2.87078,2.8532,2.8532,11645.5628169,0
+PANL.US,D,20190409,000000,2.8621,2.98563,2.8621,2.93713,7555.2657490827,0
+PANL.US,D,20190410,000000,2.9061,2.9061,2.78237,2.78237,7365.6770757729,0
+PANL.US,D,20190411,000000,2.78237,2.94162,2.78237,2.88853,29970.722151463,0
+PANL.US,D,20190412,000000,2.93255,2.95031,2.80156,2.89742,25999.834524294,0
+PANL.US,D,20190415,000000,2.88853,3.0387,2.85846,3.02983,24109.185047364,0
+PANL.US,D,20190416,000000,3.0032,3.00434,2.8532,3.0032,21704.23701466,0
+PANL.US,D,20190417,000000,2.97675,3.01656,2.8621,2.99451,22331.66030368,0
+PANL.US,D,20190418,000000,2.96797,3.05647,2.88853,3.04758,25902.421559555,0
+PANL.US,D,20190422,000000,3.0032,3.0032,2.9061,2.91498,17450.537554377,0
+PANL.US,D,20190423,000000,2.99451,3.06515,2.92959,3.04758,19147.408553061,0
+PANL.US,D,20190424,000000,3.07241,3.07384,2.94715,2.97675,40542.647453764,0
+PANL.US,D,20190425,000000,2.99451,3.08281,2.95574,3.07384,33745.73639792,0
+PANL.US,D,20190426,000000,3.02096,3.08281,3.01208,3.07384,27799.355743887,0
+PANL.US,D,20190429,000000,3.07384,3.07384,2.89742,3.04758,45393.394117288,0
+PANL.US,D,20190430,000000,3.04758,3.07384,3.02983,3.07384,26228.178893253,0
+PANL.US,D,20190501,000000,3.0917,3.0917,2.91173,3.06515,48422.623085311,0
+PANL.US,D,20190502,000000,3.05647,3.06515,2.9061,2.91498,53732.15338922,0
+PANL.US,D,20190503,000000,2.89742,3.04758,2.88176,3.0387,29063.62938303,0
+PANL.US,D,20190506,000000,2.73827,3.01208,2.71182,2.96797,59095.103706051,0
+PANL.US,D,20190507,000000,3.0032,3.0032,2.8532,2.89742,37016.92660094,0
+PANL.US,D,20190508,000000,2.92367,2.99451,2.75583,2.99451,84148.04231503,0
+PANL.US,D,20190509,000000,2.94162,2.95031,2.82668,2.8532,25542.098335142,0
+PANL.US,D,20190510,000000,2.87078,3.02983,2.8621,3.02096,45611.263973909,0
+PANL.US,D,20190513,000000,2.95918,3.08281,2.8532,3.07384,36758.206146203,0
+PANL.US,D,20190514,000000,3.01208,3.01208,2.93255,3.0032,22245.769302512,0
+PANL.US,D,20190515,000000,2.97675,3.0917,2.94945,3.0917,30495.495219575,0
+PANL.US,D,20190516,000000,3.0917,3.0917,2.95136,3.04758,49208.211510628,0
+PANL.US,D,20190517,000000,2.95622,3.0917,2.95031,3.04758,18256.027553135,0
+PANL.US,D,20190520,000000,3.04758,3.0917,2.94162,3.08281,29388.339265495,0
+PANL.US,D,20190521,000000,3.0917,3.0917,3.0387,3.07843,38490.690486835,0
+PANL.US,D,20190522,000000,3.0917,3.17113,3.06515,3.10048,45772.571463908,0
+PANL.US,D,20190523,000000,3.11814,3.15336,3.05647,3.12692,50940.69585126,0
+PANL.US,D,20190524,000000,3.14459,3.17991,3.12692,3.17113,12402.870058906,0
+PANL.US,D,20190528,000000,3.17991,3.28607,3.16234,3.28607,44044.27692821,0
+PANL.US,D,20190529,000000,3.26832,3.26832,3.09743,3.17113,34831.943327325,0
+PANL.US,D,20190530,000000,3.136,3.17991,3.01208,3.17991,43264.973210295,0
+PANL.US,D,20190531,000000,3.12625,3.12625,2.99251,3.08177,21309.347899534,0
+PANL.US,D,20190603,000000,3.09953,3.12625,3.00138,3.0283,34698.917020638,0
+PANL.US,D,20190604,000000,3.03718,3.18898,3.03718,3.14429,17708.210557881,0
+PANL.US,D,20190605,000000,3.19776,3.21562,3.11737,3.21132,36600.041009906,0
+PANL.US,D,20190606,000000,3.23347,3.88562,3.15995,3.44799,90956.475334445,0
+PANL.US,D,20190607,000000,3.34975,3.56417,3.26039,3.30516,87891.633024474,0
+PANL.US,D,20190610,000000,3.30516,3.46126,2.95222,3.01017,111679.25054308,0
+PANL.US,D,20190611,000000,3.11737,3.12625,2.97455,3.03718,19528.680802148,0
+PANL.US,D,20190612,000000,3.03718,3.05896,2.91193,2.91193,37887.358576191,0
+PANL.US,D,20190613,000000,2.94763,3.06382,2.85836,2.96549,90579.392890292,0
+PANL.US,D,20190614,000000,2.9567,3.01055,2.90305,2.94763,59309.831208972,0
+PANL.US,D,20190617,000000,2.96549,3.03718,2.92414,3.03718,18049.679660085,0
+PANL.US,D,20190618,000000,3.09953,3.09953,2.93875,2.95059,17048.316280614,0
+PANL.US,D,20190619,000000,2.9567,3.09953,2.9567,3.09953,10472.417435093,0
+PANL.US,D,20190620,000000,3.09065,3.12625,3.08177,3.1086,15195.3750481,0
+PANL.US,D,20190621,000000,3.08177,3.11737,2.94848,2.96549,27859.060464211,0
+PANL.US,D,20190624,000000,2.99251,3.1086,2.94763,2.99251,23446.148416396,0
+PANL.US,D,20190625,000000,2.97455,3.0283,2.83164,2.93875,36677.552401204,0
+PANL.US,D,20190626,000000,2.9567,2.97455,2.81817,2.97455,44299.855029247,0
+PANL.US,D,20190627,000000,3.01923,3.01923,2.91202,2.93875,8648.8048371241,0
+PANL.US,D,20190628,000000,2.99251,3.02219,2.92663,2.99251,50836.998179118,0
+PANL.US,D,20190701,000000,3.05493,3.19776,3.03718,3.03718,16385.279649647,0
+PANL.US,D,20190702,000000,3.06382,3.06382,3.01017,3.03718,10542.596667756,0
+PANL.US,D,20190703,000000,3.11728,3.11728,3.01923,3.03718,4963.8713967701,0
+PANL.US,D,20190705,000000,3.06382,3.17342,3.04434,3.17103,17680.976825803,0
+PANL.US,D,20190708,000000,3.17991,3.20683,3.15318,3.20683,15002.644021089,0
+PANL.US,D,20190709,000000,3.14516,3.20683,3.03718,3.03718,14933.512239661,0
+PANL.US,D,20190710,000000,3.05217,3.1086,3.03718,3.07289,8426.7451755678,0
+PANL.US,D,20190711,000000,3.09953,3.09953,3.0157,3.05493,13127.706312665,0
+PANL.US,D,20190712,000000,3.01017,3.12625,3.01017,3.04596,16654.474616722,0
+PANL.US,D,20190715,000000,3.07289,3.12625,3.04596,3.12625,9603.0329110759,0
+PANL.US,D,20190716,000000,3.1086,3.11737,3.05493,3.05493,19052.09049079,0
+PANL.US,D,20190717,000000,3.09065,3.11413,3.04596,3.04596,9115.9680873793,0
+PANL.US,D,20190718,000000,3.06382,3.21562,3.03718,3.06382,20179.148018312,0
+PANL.US,D,20190719,000000,3.03718,3.1086,3.03718,3.1086,2583.0147424425,0
+PANL.US,D,20190722,000000,3.12625,3.12625,3.05656,3.08177,16083.613694324,0
+PANL.US,D,20190723,000000,3.13685,3.13685,3.13685,3.13685,602.28445940976,0
+PANL.US,D,20190724,000000,3.12625,3.12625,3.09953,3.1086,11377.415301059,0
+PANL.US,D,20190725,000000,3.13542,3.13542,3.04596,3.07289,4560.602671774,0
+PANL.US,D,20190726,000000,3.12607,3.12607,3.01017,3.03718,9623.981935751,0
+PANL.US,D,20190729,000000,3.06382,3.11737,3.06382,3.07289,11138.596419762,0
+PANL.US,D,20190730,000000,3.11737,3.12625,3.07298,3.11737,23922.738727756,0
+PANL.US,D,20190731,000000,3.11737,3.20683,3.11737,3.16216,29886.926052763,0
+PANL.US,D,20190801,000000,3.17103,3.21562,3.13428,3.19776,9084.5445503666,0
+PANL.US,D,20190802,000000,3.21562,3.21562,3.03718,3.19776,23261.796999255,0
+PANL.US,D,20190805,000000,3.20683,3.20683,3.03164,3.03718,24751.272653657,0
+PANL.US,D,20190806,000000,3.12625,3.17094,3.08177,3.14429,4009.6433228183,0
+PANL.US,D,20190807,000000,3.13542,3.15318,3.05045,3.08177,17007.465682498,0
+PANL.US,D,20190808,000000,3.16216,3.16216,3.03718,3.03718,10979.383832232,0
+PANL.US,D,20190809,000000,3.09189,3.09189,3.04596,3.07298,6917.3679477253,0
+PANL.US,D,20190812,000000,3.09953,3.12625,3.07289,3.08177,9958.1188793192,0
+PANL.US,D,20190813,000000,3.03718,3.04425,2.91775,2.96549,47533.336987852,0
+PANL.US,D,20190814,000000,2.96549,2.98229,2.42388,2.84061,110228.53058433,0
+PANL.US,D,20190815,000000,2.79592,2.84949,2.67975,2.67975,20563.5626211,0
+PANL.US,D,20190816,000000,2.67975,2.88519,2.67086,2.78705,43052.340609843,0
+PANL.US,D,20190819,000000,2.78705,2.85932,2.75125,2.78705,23393.775854708,0
+PANL.US,D,20190820,000000,2.84433,2.90305,2.77798,2.90305,13338.24401065,0
+PANL.US,D,20190821,000000,2.90305,2.90305,2.769,2.78705,9376.7834445846,0
+PANL.US,D,20190822,000000,2.78705,2.90305,2.78705,2.90305,12547.418329165,0
+PANL.US,D,20190823,000000,2.74934,2.87107,2.74934,2.78552,3904.8981994427,0
+PANL.US,D,20190826,000000,2.77655,2.88042,2.74027,2.79459,9243.7571378975,0
+PANL.US,D,20190827,000000,2.76318,2.81627,2.75583,2.75841,12432.198693451,0
+PANL.US,D,20190828,000000,2.74934,2.86686,2.74934,2.86686,8010.9070357666,0
+PANL.US,D,20190829,000000,2.86686,2.86686,2.80347,2.80347,6432.3980264962,0
+PANL.US,D,20190830,000000,2.81541,2.86686,2.80347,2.82171,8113.5572566747,0
+PANL.US,D,20190903,000000,2.80347,2.82171,2.7882,2.79459,16569.631066788,0
+PANL.US,D,20190904,000000,2.77655,2.83975,2.75841,2.75841,9117.0155386131,0
+PANL.US,D,20190905,000000,2.76739,2.83078,2.76739,2.82171,2350.4805685487,0
+PANL.US,D,20190906,000000,2.82171,2.88471,2.80805,2.83078,10483.939398665,0
+PANL.US,D,20190909,000000,2.87594,2.89398,2.87459,2.89398,5390.1840489089,0
+PANL.US,D,20190910,000000,2.89398,2.93924,2.8808,2.93924,4360.5394861266,0
+PANL.US,D,20190911,000000,2.93924,2.93924,2.89398,2.9167,8495.8769569957,0
+PANL.US,D,20190912,000000,2.921,2.98447,2.91852,2.98447,8705.3672037469,0
+PANL.US,D,20190913,000000,2.94821,2.98447,2.93924,2.95737,7375.1041368767,0
+PANL.US,D,20190916,000000,2.97523,2.97523,2.89398,2.95737,29784.275831855,0
+PANL.US,D,20190917,000000,2.89465,2.93924,2.89465,2.921,4020.1178351559,0
+PANL.US,D,20190918,000000,2.921,2.93924,2.90305,2.91202,11287.334494956,0
+PANL.US,D,20190919,000000,2.921,2.96625,2.9167,2.95737,5645.7621499454,0
+PANL.US,D,20190920,000000,2.95737,2.95737,2.91202,2.95737,34137.483159345,0
+PANL.US,D,20190923,000000,2.95737,2.95737,2.91202,2.95737,11384.747459695,0
+PANL.US,D,20190924,000000,2.921,2.94821,2.91202,2.94821,5715.941382607,0
+PANL.US,D,20190925,000000,2.88501,2.93924,2.88501,2.921,6768.6298725319,0
+PANL.US,D,20190926,000000,2.92997,2.93703,2.91202,2.921,5436.2719031941,0
+PANL.US,D,20190927,000000,2.92567,2.93924,2.88501,2.90305,16950.903315875,0
+PANL.US,D,20190930,000000,2.93035,2.93035,2.89398,2.90305,5110.514569496,0
+PANL.US,D,20191001,000000,2.88501,2.921,2.88501,2.89398,4286.1704485299,0
+PANL.US,D,20191002,000000,2.90467,2.921,2.90305,2.90305,9232.2351743262,0
+PANL.US,D,20191003,000000,2.91517,2.91517,2.88501,2.89579,14541.765478236,0
+PANL.US,D,20191004,000000,2.90734,2.921,2.88501,2.90305,6101.4034366293,0
+PANL.US,D,20191007,000000,2.89398,2.89398,2.89398,2.89398,1695.8235474511,0
+PANL.US,D,20191008,000000,2.921,2.95737,2.90028,2.93035,32935.009142993,0
+PANL.US,D,20191009,000000,2.96729,2.98447,2.85779,2.90305,105352.64509118,0
+PANL.US,D,20191010,000000,2.90878,2.93924,2.87164,2.88501,14102.883411292,0
+PANL.US,D,20191011,000000,2.90505,2.93445,2.88501,2.91202,8041.2831215455,0
+PANL.US,D,20191014,000000,2.90305,2.921,2.8915,2.921,10914.441855739,0
+PANL.US,D,20191015,000000,2.88501,2.93924,2.88501,2.90305,9198.716734846,0
+PANL.US,D,20191016,000000,2.92481,2.94821,2.91202,2.92567,8108.3200005059,0
+PANL.US,D,20191017,000000,2.93924,2.93924,2.92013,2.92213,42883.700961208,0
+PANL.US,D,20191018,000000,2.93924,2.98447,2.93924,2.97217,7903.0195586897,0
+PANL.US,D,20191021,000000,2.93924,2.93924,2.93924,2.93924,155.0227825959,0
+PANL.US,D,20191022,000000,2.921,2.97523,2.921,2.94821,5733.7480535809,0
+PANL.US,D,20191023,000000,2.97523,2.97523,2.93914,2.93924,11659.179682939,0
+PANL.US,D,20191024,000000,2.93035,2.93924,2.92137,2.93924,1652.8780468671,0
+PANL.US,D,20191025,000000,2.93035,2.93035,2.92281,2.92281,1095.6339905089,0
+PANL.US,D,20191028,000000,2.93924,2.93924,2.87355,2.90305,7898.8297537547,0
+PANL.US,D,20191029,000000,2.89398,2.93035,2.89398,2.89398,3807.4852347034,0
+PANL.US,D,20191030,000000,2.9167,2.9167,2.9167,2.9167,538.38993415063,0
+PANL.US,D,20191031,000000,2.93035,2.93924,2.91527,2.93924,12974.778432537,0
+PANL.US,D,20191101,000000,2.93369,2.93924,2.921,2.93351,32828.169117149,0
+PANL.US,D,20191104,000000,2.93924,3.00243,2.93713,2.98447,35699.232948876,0
+PANL.US,D,20191105,000000,2.95775,3.00243,2.93035,3.00243,8838.3935104339,0
+PANL.US,D,20191106,000000,2.99355,3.0388,2.94821,3.00243,27090.231258634,0
+PANL.US,D,20191107,000000,3.03422,3.05656,2.93924,2.94821,20371.879045323,0
+PANL.US,D,20191108,000000,2.82171,2.85779,2.74027,2.82171,99279.522837871,0
+PANL.US,D,20191111,000000,2.83078,2.84882,2.79469,2.84882,22959.0835927,0
+PANL.US,D,20191112,000000,2.83975,2.88501,2.83078,2.87594,42949.690388935,0
+PANL.US,D,20191113,000000,2.85923,2.87594,2.82171,2.87594,7252.5523425272,0
+PANL.US,D,20191114,000000,2.82171,2.85045,2.82171,2.84882,4593.0736600205,0
+PANL.US,D,20191115,000000,2.84882,2.90305,2.82171,2.83078,31242.327949243,0
+PANL.US,D,20191118,000000,2.84882,2.86686,2.84882,2.84892,10193.795406914,0
+PANL.US,D,20191119,000000,2.83078,2.86686,2.83078,2.84872,15700.24654277,0
+PANL.US,D,20191120,000000,2.83965,2.89455,2.77559,2.77559,33907.043887918,0
+PANL.US,D,20191121,000000,2.83965,2.83965,2.79383,2.79565,18029.778086644,0
+PANL.US,D,20191122,000000,2.82132,2.82132,2.75717,2.78467,65276.113436446,0
+PANL.US,D,20191125,000000,2.75717,2.94037,2.75717,2.86715,11649.752621836,0
+PANL.US,D,20191126,000000,2.77225,2.85789,2.75717,2.79383,13977.189263241,0
+PANL.US,D,20191127,000000,2.76633,2.83965,2.76633,2.79383,10111.046759448,0
+PANL.US,D,20191129,000000,2.8029,2.83049,2.78036,2.78467,5776.6935541649,0
+PANL.US,D,20191202,000000,2.83965,2.83965,2.79383,2.79383,20939.597614018,0
+PANL.US,D,20191203,000000,2.74858,2.83965,2.74811,2.75717,13345.576169286,0
+PANL.US,D,20191204,000000,2.7985,2.81674,2.75717,2.75717,4945.0172745625,0
+PANL.US,D,20191205,000000,2.78533,2.82591,2.74811,2.76633,40346.774073051,0
+PANL.US,D,20191206,000000,2.75717,2.84376,2.75717,2.76633,3939.4640901567,0
+PANL.US,D,20191209,000000,2.77101,2.82132,2.76777,2.79383,5141.9381065087,0
+PANL.US,D,20191210,000000,2.75727,2.77559,2.75631,2.75717,7604.4959570693,0
+PANL.US,D,20191211,000000,2.69311,2.75268,2.65645,2.72967,23077.445582115,0
+PANL.US,D,20191212,000000,2.72223,2.73884,2.70218,2.70218,12676.254830917,0
+PANL.US,D,20191213,000000,2.7206,2.73463,2.70218,2.70218,8670.801313033,0
+PANL.US,D,20191216,000000,2.69311,2.74811,2.61979,2.67468,270635.21252173,0
+PANL.US,D,20191217,000000,2.70218,2.89455,2.66561,2.69311,27984.754612262,0
+PANL.US,D,20191218,000000,2.70218,2.75966,2.63812,2.65645,50509.145942952,0
+PANL.US,D,20191219,000000,2.62905,2.9313,2.62905,2.88548,23073.255777179,0
+PANL.US,D,20191220,000000,2.91289,2.91289,2.73301,2.79383,7590.8790910304,0
+PANL.US,D,20191223,000000,2.79383,2.80892,2.73063,2.73884,7525.9371145375,0
+PANL.US,D,20191226,000000,2.79383,2.79383,2.67011,2.70218,13644.099770907,0
+PANL.US,D,20191227,000000,2.70218,2.74715,2.70218,2.71143,6241.7619019526,0
+PANL.US,D,20191230,000000,2.7206,2.7206,2.64729,2.68404,9258.4214551701,0
+PANL.US,D,20191231,000000,2.73884,2.73884,2.68576,2.70218,6745.5859453893,0
+PANL.US,D,20200102,000000,2.68404,2.74811,2.68404,2.68404,2319.057031536,0
+PANL.US,D,20200103,000000,2.68404,2.72967,2.65645,2.70218,5177.5514484564,0
+PANL.US,D,20200106,000000,2.67468,2.70152,2.67468,2.70152,1668.5898153735,0
+PANL.US,D,20200107,000000,2.72967,2.72967,2.67468,2.67468,4884.2651030047,0
+PANL.US,D,20200108,000000,2.70218,2.72519,2.70218,2.71602,1303.0293347926,0
+PANL.US,D,20200109,000000,2.70218,2.70237,2.67468,2.67468,1044.3088800548,0
+PANL.US,D,20200110,000000,2.67468,2.70218,2.62905,2.70218,13386.426767403,0
+PANL.US,D,20200113,000000,2.69311,2.71143,2.6745,2.68404,3689.123245289,0
+PANL.US,D,20200114,000000,2.69311,2.71143,2.68404,2.68404,2062.4314792658,0
+PANL.US,D,20200115,000000,2.7206,2.73463,2.69311,2.69311,6539.2380523393,0
+PANL.US,D,20200116,000000,2.69321,2.73884,2.69321,2.71143,6542.3804060406,0
+PANL.US,D,20200117,000000,2.72967,2.90382,2.72967,2.87631,20525.854376685,0
+PANL.US,D,20200121,000000,2.83965,2.83965,2.74811,2.81674,22117.980251994,0
+PANL.US,D,20200122,000000,2.82132,2.84882,2.71259,2.77559,9194.526929911,0
+PANL.US,D,20200123,000000,2.75163,2.83965,2.66561,2.68404,19972.800125261,0
+PANL.US,D,20200124,000000,2.65645,2.8029,2.65645,2.68404,9174.6253564696,0
+PANL.US,D,20200127,000000,2.8029,2.8829,2.72967,2.81655,5019.3863121592,0
+PANL.US,D,20200128,000000,2.83965,2.87631,2.73884,2.77359,1857.1310374496,0
+PANL.US,D,20200129,000000,2.73426,2.8029,2.72967,2.72967,1339.690127974,0
+PANL.US,D,20200130,000000,2.76633,2.89455,2.76633,2.78467,7445.2833695383,0
+PANL.US,D,20200131,000000,2.70218,2.83622,2.66828,2.67468,9604.0803623096,0
+PANL.US,D,20200203,000000,2.76633,2.80242,2.70218,2.70218,10886.160672427,0
+PANL.US,D,20200204,000000,2.704,2.704,2.65645,2.67468,8411.0334070615,0
+PANL.US,D,20200205,000000,2.82123,2.82123,2.67468,2.70657,5579.7727222187,0
+PANL.US,D,20200206,000000,2.79383,2.84423,2.75535,2.84423,544.67464155317,0
+PANL.US,D,20200207,000000,2.8029,2.88548,2.79383,2.83049,4213.8963134008,0
+PANL.US,D,20200210,000000,2.84882,2.85789,2.82132,2.85789,9292.9873458841,0
+PANL.US,D,20200211,000000,2.86037,2.89455,2.82132,2.82132,2233.166030368,0
+PANL.US,D,20200212,000000,2.82132,2.83965,2.82132,2.83965,2096.9973699797,0
+PANL.US,D,20200213,000000,2.85789,2.85789,2.8385,2.8385,3733.1161971067,0
+PANL.US,D,20200214,000000,2.82132,2.82982,2.82132,2.82132,2822.8810749727,0
+PANL.US,D,20200218,000000,2.82132,2.82132,2.70676,2.70676,16091.993304195,0
+PANL.US,D,20200219,000000,2.71143,2.71143,2.68404,2.68404,12470.9543891,0
+PANL.US,D,20200220,000000,2.68642,2.68642,2.65645,2.66561,2778.8881231549,0
+PANL.US,D,20200221,000000,2.69311,2.70218,2.65645,2.68404,10289.113469186,0
+PANL.US,D,20200224,000000,2.65645,2.67459,2.64729,2.64729,12209.091580661,0
+PANL.US,D,20200225,000000,2.64729,2.65645,2.61062,2.62905,20093.257017143,0
+PANL.US,D,20200226,000000,2.6154,2.62905,2.55562,2.5712,11119.742297555,0
+PANL.US,D,20200227,000000,2.52251,2.58581,2.40918,2.5099,30574.054062107,0
+PANL.US,D,20200228,000000,2.51916,2.51916,2.42742,2.51916,8464.453419983,0
+PANL.US,D,20200302,000000,2.49158,2.50771,2.47324,2.47324,4954.4443356663,0
+PANL.US,D,20200303,000000,2.45148,2.5099,2.42742,2.5099,15242.510353619,0
+PANL.US,D,20200304,000000,2.5099,2.5099,2.50074,2.50074,2171.3664075764,0
+PANL.US,D,20200305,000000,2.43668,2.47324,2.43668,2.45491,7767.8983495352,0
+PANL.US,D,20200306,000000,2.41825,2.49158,2.40001,2.48231,11413.028643007,0
+PANL.US,D,20200309,000000,2.42742,2.47315,2.38169,2.42292,31467.529964501,0
+PANL.US,D,20200310,000000,2.42742,2.42742,2.37414,2.40918,12925.54822455,0
+PANL.US,D,20200311,000000,2.30836,2.31285,2.19122,2.23513,20624.314792658,0
+PANL.US,D,20200312,000000,2.10692,2.15265,2.06101,2.08859,50620.175773731,0
+PANL.US,D,20200313,000000,2.08859,2.08859,2.01518,2.01518,17523.859140739,0
+PANL.US,D,20200316,000000,1.84114,1.89613,1.83206,1.83206,32352.626257024,0
+PANL.US,D,20200317,000000,1.83206,1.90166,1.74031,1.79531,42630.21776264,0
+PANL.US,D,20200318,000000,1.79531,1.82739,1.55721,1.56628,69536.097604132,0
+PANL.US,D,20200319,000000,1.55721,1.56628,1.46555,1.48408,25537.908530207,0
+PANL.US,D,20200320,000000,1.55721,1.81365,1.53429,1.55721,27062.997526556,0
+PANL.US,D,20200323,000000,1.51148,1.54604,1.49305,1.51148,9801.0011942558,0
+PANL.US,D,20200324,000000,1.52972,1.71291,1.52972,1.67178,9463.7218969863,0
+PANL.US,D,20200325,000000,1.74031,1.85497,1.61716,1.6945,45479.285118456,0
+PANL.US,D,20200326,000000,1.73125,1.92353,1.73125,1.79531,5155.5549725475,0
+PANL.US,D,20200327,000000,1.79531,1.83206,1.61219,1.74958,12046.736639429,0
+PANL.US,D,20200330,000000,1.62022,1.91446,1.62022,1.80458,6475.3435270802,0
+PANL.US,D,20200331,000000,1.83206,1.90519,1.80458,1.83206,5404.8483661815,0
+PANL.US,D,20200401,000000,1.83206,1.85956,1.75416,1.78614,20040.884455455,0
+PANL.US,D,20200402,000000,1.78614,1.83206,1.72208,1.72208,5806.02218871,0
+PANL.US,D,20200403,000000,1.79531,1.8229,1.6945,1.7175,4594.1211112542,0
+PANL.US,D,20200406,000000,1.72208,1.81365,1.6945,1.6945,10104.762052045,0
+PANL.US,D,20200407,000000,1.78614,1.92362,1.63989,1.76791,57423.371536977,0
+PANL.US,D,20200408,000000,1.76791,1.77707,1.73125,1.75884,25160.826086055,0
+PANL.US,D,20200409,000000,1.74958,1.79999,1.68533,1.76791,18952.582623583,0
+PANL.US,D,20200413,000000,1.75884,1.76791,1.72208,1.76791,3344.5117893832,0
+PANL.US,D,20200414,000000,1.76791,1.86863,1.76791,1.85956,30112.12806802,0
+PANL.US,D,20200415,000000,1.81851,1.87769,1.73134,1.8229,23799.139482172,0
+PANL.US,D,20200416,000000,1.85956,1.86863,1.76791,1.76791,5447.7938667655,0
+PANL.US,D,20200417,000000,1.81832,1.87769,1.79865,1.85956,5609.1013567639,0
+PANL.US,D,20200420,000000,1.86863,1.87769,1.81365,1.87769,37345.82628834,0
+PANL.US,D,20200421,000000,1.87769,2.42742,1.74031,1.83206,157602.65498465,0
+PANL.US,D,20200422,000000,1.83206,1.83206,1.78204,1.83206,6758.1553601943,0
+PANL.US,D,20200423,000000,1.81365,1.96945,1.79531,1.96945,18746.234730533,0
+PANL.US,D,20200424,000000,1.96009,2.01518,1.95799,2.01518,7434.8088572008,0
+PANL.US,D,20200427,000000,1.96945,2.01518,1.87769,2.01518,8222.4921849854,0
+PANL.US,D,20200428,000000,2.01518,2.01518,1.89613,1.98768,8645.6624834228,0
+PANL.US,D,20200429,000000,1.95112,2.10692,1.95112,2.10692,13181.126325587,0
+PANL.US,D,20200430,000000,2.07017,2.18015,2.07017,2.18015,13410.518145779,0
+PANL.US,D,20200501,000000,2.0567,2.13442,2.05194,2.11599,6483.7231369502,0
+PANL.US,D,20200504,000000,2.02443,2.11599,2.02443,2.08859,11161.640346905,0
+PANL.US,D,20200505,000000,2.17089,2.17089,2.10692,2.13442,10397.000946263,0
+PANL.US,D,20200506,000000,2.06101,2.12516,2.0335,2.08859,6085.6916681229,0
+PANL.US,D,20200507,000000,2.07839,2.2443,2.07839,2.2443,9534.9485808817,0
+PANL.US,D,20200508,000000,2.14358,2.2443,2.13442,2.2443,17712.400362816,0
+PANL.US,D,20200511,000000,2.2443,2.31753,2.03856,2.15265,22394.507377705,0
+PANL.US,D,20200512,000000,2.12516,2.15265,2.01518,2.11599,7143.6174142166,0
+PANL.US,D,20200513,000000,1.95112,2.2718,1.92362,1.97852,15398.580587448,0
+PANL.US,D,20200514,000000,1.88706,2.13442,1.8229,1.89613,50431.634551655,0
+PANL.US,D,20200515,000000,1.85956,1.86863,1.8229,1.83206,24184.601536195,0
+PANL.US,D,20200518,000000,1.80458,1.91904,1.80458,1.8229,30939.614542687,0
+PANL.US,D,20200519,000000,1.85985,1.89155,1.80458,1.80458,13911.199835514,0
+PANL.US,D,20200520,000000,1.87235,1.87769,1.78614,1.8229,21813.171942971,0
+PANL.US,D,20200521,000000,1.85956,1.85956,1.80458,1.80458,27736.508669861,0
+PANL.US,D,20200522,000000,1.83206,1.86863,1.79531,1.86863,6989.6420828544,0
+PANL.US,D,20200526,000000,1.86863,1.86863,1.78614,1.84114,19972.800125261,0
+PANL.US,D,20200527,000000,1.83206,1.86863,1.77707,1.83206,30608.619952821,0
+PANL.US,D,20200528,000000,1.8229,1.83206,1.79531,1.79531,17723.922326387,0
+PANL.US,D,20200529,000000,1.79531,1.94186,1.78614,1.90519,37960.680162554,0
+PANL.US,D,20200601,000000,1.90519,1.90519,1.68533,1.78614,32725.518896242,0
+PANL.US,D,20200602,000000,1.85021,1.86863,1.73125,1.84114,14132.212045838,0
+PANL.US,D,20200603,000000,1.86863,1.86863,1.77707,1.86863,28169.106029403,0
+PANL.US,D,20200604,000000,1.79531,1.86863,1.77717,1.86863,51847.788619693,0
+PANL.US,D,20200605,000000,1.86863,2.15265,1.86863,1.92362,59390.484953971,0
+PANL.US,D,20200608,000000,1.95112,2.14358,1.87769,2.00601,125511.89153606,0
+PANL.US,D,20200609,000000,2.0335,2.14797,1.98711,2.0335,38275.962983916,0
+PANL.US,D,20200610,000000,2.07952,2.14358,1.96019,2.12516,41392.13040434,0
+PANL.US,D,20200611,000000,2.01518,2.11599,1.90519,1.91446,48670.869027711,0
+PANL.US,D,20200612,000000,1.92362,2.10692,1.92362,2.10692,23644.116699576,0
+PANL.US,D,20200615,000000,2.12516,2.15265,1.98768,2.09767,31554.468416903,0
+PANL.US,D,20200616,000000,2.15265,2.29003,1.93279,2.29003,41624.664578234,0
+PANL.US,D,20200617,000000,2.29003,2.41825,2.2718,2.41825,69553.904275106,0
+PANL.US,D,20200618,000000,2.41825,2.41825,2.15723,2.19848,16124.464292441,0
+PANL.US,D,20200619,000000,2.10692,2.38169,2.07475,2.35419,32385.097245271,0
+PANL.US,D,20200622,000000,2.34502,2.44575,2.21682,2.29003,62057.295795114,0
+PANL.US,D,20200623,000000,2.37243,2.39076,2.23513,2.2718,52758.023741827,0
+PANL.US,D,20200624,000000,2.30836,2.37243,2.18941,2.34502,42663.736202119,0
+PANL.US,D,20200625,000000,2.30836,2.41825,2.29929,2.34502,79808.451853578,0
+PANL.US,D,20200626,000000,2.38169,2.68404,2.15265,2.18941,999151.16246514,0
+PANL.US,D,20200629,000000,2.20765,2.56489,2.19848,2.56489,92181.993277939,0
+PANL.US,D,20200630,000000,2.61062,2.61062,2.29003,2.29929,22120.075154461,0
+PANL.US,D,20200701,000000,2.29003,2.29003,2.15265,2.15265,12146.244506636,0
+PANL.US,D,20200702,000000,2.12516,2.14282,2.07017,2.07952,8876.1017548492,0
+PANL.US,D,20200706,000000,2.06101,2.11599,2.02443,2.07952,17825.525096061,0
+PANL.US,D,20200707,000000,2.10692,2.10692,1.97852,1.98768,18201.56008898,0
+PANL.US,D,20200708,000000,1.95112,2.05194,1.87769,2.0335,20968.926248564,0
+PANL.US,D,20200709,000000,1.98768,1.98768,1.89613,1.96945,20714.395598761,0
+PANL.US,D,20200710,000000,2.01518,2.01518,1.87769,1.95112,26074.203561891,0
+PANL.US,D,20200713,000000,1.96487,1.96487,1.89613,1.89613,17722.874875153,0
+PANL.US,D,20200714,000000,1.91827,1.96945,1.88706,1.93269,14120.690082266,0
+PANL.US,D,20200715,000000,1.98768,2.08859,1.90519,2.02443,26351.778138835,0
+PANL.US,D,20200716,000000,1.99684,1.99684,1.92372,1.94186,4652.7783803446,0
+PANL.US,D,20200717,000000,1.92362,1.97843,1.84114,1.94186,22985.269873544,0
+PANL.US,D,20200720,000000,1.94186,1.94186,1.90519,1.90519,2961.1446378285,0
+PANL.US,D,20200721,000000,1.88706,2.00601,1.88706,1.96945,7204.3695857744,0
+PANL.US,D,20200722,000000,1.96019,1.96945,1.87331,1.96019,9888.9870978913,0
+PANL.US,D,20200723,000000,1.90519,1.94654,1.89613,1.89613,2751.6543910773,0
+PANL.US,D,20200724,000000,1.86863,1.89613,1.86863,1.86863,4765.9031135902,0
+PANL.US,D,20200727,000000,1.89155,1.91446,1.89155,1.91446,5223.6393027416,0
+PANL.US,D,20200728,000000,1.87769,1.91446,1.86863,1.86863,4841.3196024207,0
+PANL.US,D,20200729,000000,1.90519,2.04267,1.90519,1.96019,5229.9240101442,0
+PANL.US,D,20200730,000000,1.87769,1.95112,1.87769,1.91446,8840.4884129015,0
+PANL.US,D,20200731,000000,1.91446,1.91446,1.85021,1.86863,8378.562418815,0
+PANL.US,D,20200803,000000,1.84114,2.00601,1.84114,2.00601,12706.630916695,0
+PANL.US,D,20200804,000000,1.98529,2.18941,1.96945,2.18941,25212.151196509,0
+PANL.US,D,20200805,000000,2.19848,2.41825,2.02443,2.04267,48064.394763366,0
+PANL.US,D,20200806,000000,1.95398,2.33587,1.95398,2.14358,23919.596374054,0
+PANL.US,D,20200807,000000,2.18941,2.18941,2.07952,2.15265,11545.00749846,0
+PANL.US,D,20200810,000000,2.21682,2.23513,2.08859,2.13442,5440.4617081292,0
+PANL.US,D,20200811,000000,2.20765,2.51916,2.20765,2.3267,85924.51960748,0
+PANL.US,D,20200812,000000,2.42742,2.42742,2.236,2.37243,12776.810149356,0
+PANL.US,D,20200813,000000,2.44575,2.44575,2.21682,2.25347,15488.661393551,0
+PANL.US,D,20200814,000000,2.18015,2.41825,2.18015,2.30836,8998.6535491986,0
+PANL.US,D,20200817,000000,2.30836,2.36832,2.19848,2.19848,2948.5752230234,0
+PANL.US,D,20200818,000000,2.29003,2.29003,2.11599,2.26254,436193.25962676,0
+PANL.US,D,20200819,000000,2.2443,2.30836,2.2443,2.29003,107349.08714273,0
+PANL.US,D,20200820,000000,2.2443,2.29003,2.23513,2.29003,74906.3800796,0
+PANL.US,D,20200821,000000,2.22588,2.3267,2.19848,2.2443,57950.239507557,0
+PANL.US,D,20200824,000000,2.22588,2.29003,2.11599,2.13442,4343.7802663865,0
+PANL.US,D,20200825,000000,2.09767,2.29003,2.08859,2.21682,63008.381515364,0
+PANL.US,D,20200826,000000,2.26254,2.26254,2.13442,2.13442,7507.0829923299,0
+PANL.US,D,20200827,000000,2.18015,2.30836,2.09767,2.21682,72029.031540472,0
+PANL.US,D,20200828,000000,2.26952,2.31753,2.21682,2.31753,3309.9458986693,0
+PANL.US,D,20200831,000000,2.30836,2.30836,2.2443,2.2443,47021.133334545,0
+PANL.US,D,20200901,000000,2.2443,2.29003,2.23513,2.2718,27230.589723957,0
+PANL.US,D,20200902,000000,2.2443,2.29003,2.21682,2.22588,5059.1894590419,0
+PANL.US,D,20200903,000000,2.17699,2.17699,2.07017,2.10692,12705.583465461,0
+PANL.US,D,20200904,000000,2.15265,2.15265,2.03781,2.07952,9987.4475138644,0
+PANL.US,D,20200908,000000,2.06101,2.08859,1.97852,1.97852,10005.254184838,0
+PANL.US,D,20200909,000000,1.99684,2.05194,1.90519,1.92362,18390.101311056,0
+PANL.US,D,20200910,000000,1.93269,1.93269,1.92362,1.93269,3641.9879397699,0
+PANL.US,D,20200911,000000,1.93269,2.01518,1.93269,1.96019,11388.93726463,0
+PANL.US,D,20200914,000000,1.99684,2.05174,1.97852,2.01518,14599.375296092,0
+PANL.US,D,20200915,000000,1.99684,1.99684,1.96945,1.98768,15489.708844785,0
+PANL.US,D,20200916,000000,1.96945,2.2443,1.96945,2.20765,63349.850617569,0
+PANL.US,D,20200917,000000,1.99684,2.23513,1.99684,2.19848,4943.9698233288,0
+PANL.US,D,20200918,000000,2.26254,2.74811,2.11599,2.52823,317191.27750848,0
+PANL.US,D,20200921,000000,2.50074,2.67096,2.05194,2.09767,50428.492197953,0
+PANL.US,D,20200922,000000,2.09767,2.14358,2.0611,2.10692,15331.543708488,0
+PANL.US,D,20200923,000000,2.07952,2.11599,2.02443,2.06101,19463.738825656,0
+PANL.US,D,20200924,000000,2.10692,2.1114,2.01518,2.09767,10007.349087306,0
+PANL.US,D,20200925,000000,2.13442,2.16182,2.06101,2.15265,20865.228576421,0
+PANL.US,D,20200928,000000,2.29003,2.29003,2.16182,2.21682,36778.107719644,0
+PANL.US,D,20200929,000000,2.18941,2.3816,2.08859,2.37243,10203.222468018,0
+PANL.US,D,20200930,000000,2.38169,2.38169,2.22588,2.37243,23979.301094378,0
+PANL.US,D,20201001,000000,2.40918,2.42742,2.34502,2.37243,8955.7080486146,0
+PANL.US,D,20201002,000000,2.30836,2.46417,2.29003,2.40001,21368.005168624,0
+PANL.US,D,20201005,000000,2.43668,2.61062,2.42742,2.61062,22734.929028676,0
+PANL.US,D,20201006,000000,2.60146,2.61062,2.46417,2.46417,20509.095156944,0
+PANL.US,D,20201007,000000,2.45033,2.58323,2.45033,2.58323,11350.181568981,0
+PANL.US,D,20201008,000000,2.62905,2.91289,2.61979,2.82132,152293.12468073,0
+PANL.US,D,20201009,000000,2.9313,2.94954,2.79383,2.91289,93391.799452927,0
+PANL.US,D,20201012,000000,2.97694,3.00453,2.74811,2.90382,277087.51212167,0
+PANL.US,D,20201013,000000,2.92196,2.94047,2.77559,2.94047,33484.921040714,0
+PANL.US,D,20201014,000000,2.97694,2.97694,2.69311,2.83965,20002.128759807,0
+PANL.US,D,20201015,000000,2.82591,2.99546,2.82142,2.92196,55877.333515953,0
+PANL.US,D,20201016,000000,2.92196,2.92196,2.88548,2.90382,15430.004124461,0
+PANL.US,D,20201019,000000,2.87631,3.21514,2.72967,2.83965,266481.02092865,0
+PANL.US,D,20201020,000000,2.82132,2.96338,2.78933,2.89455,68370.284380962,0
+PANL.US,D,20201021,000000,2.92196,2.98487,2.79383,2.83965,52776.877864035,0
+PANL.US,D,20201022,000000,2.78467,2.82132,2.73884,2.75717,23160.194229581,0
+PANL.US,D,20201023,000000,2.81216,2.91289,2.76633,2.91289,27564.726667526,0
+PANL.US,D,20201026,000000,2.9861,3.16931,2.9313,2.97255,154604.84955363,0
+PANL.US,D,20201027,000000,2.9313,3.04119,2.88548,2.91289,59010.260156117,0
+PANL.US,D,20201028,000000,2.88548,2.96338,2.67468,2.72967,39676.405283447,0
+PANL.US,D,20201029,000000,2.72967,2.72967,2.50074,2.67468,48631.065880828,0
+PANL.US,D,20201030,000000,2.67468,2.67468,2.39696,2.44575,37759.569525674,0
+PANL.US,D,20201102,000000,2.39076,2.48842,2.36336,2.41825,38841.586650144,0
+PANL.US,D,20201103,000000,2.40001,2.55562,2.40001,2.55562,50596.084395354,0
+PANL.US,D,20201104,000000,2.56489,2.56489,2.45491,2.46417,6951.9338384392,0
+PANL.US,D,20201105,000000,2.46513,2.57406,2.46513,2.55562,9703.5882295165,0
+PANL.US,D,20201106,000000,2.58676,2.58676,2.40001,2.43668,30888.289432234,0
+PANL.US,D,20201109,000000,2.65645,2.91289,2.50074,2.75717,78521.134287292,0
+PANL.US,D,20201110,000000,2.92196,2.97694,2.8029,2.86715,43981.429854185,0
+PANL.US,D,20201111,000000,2.86715,2.96787,2.78753,2.96787,326521.97309879,0
+PANL.US,D,20201112,000000,3.09618,3.09618,2.30846,2.52823,312584.58698243,0
+PANL.US,D,20201113,000000,2.46417,2.56489,2.41825,2.52823,67865.412886291,0
+PANL.US,D,20201116,000000,2.45491,2.54055,2.42742,2.51916,66977.174240066,0
+PANL.US,D,20201117,000000,2.5099,2.5373,2.44575,2.47324,28641.506535826,0
+PANL.US,D,20201118,000000,2.51916,2.51916,2.47324,2.47324,22478.303476406,0
+PANL.US,D,20201119,000000,2.48231,2.48231,2.41825,2.45491,28908.606600435,0
+PANL.US,D,20201120,000000,2.42742,2.47324,2.42742,2.45491,16901.673107889,0
+PANL.US,D,20201123,000000,2.49158,2.5373,2.45491,2.49158,30493.400317108,0
+PANL.US,D,20201124,000000,2.50074,2.56489,2.43668,2.5099,73745.804112597,0
+PANL.US,D,20201125,000000,2.5373,2.56489,2.53281,2.55562,25478.203809883,0
+PANL.US,D,20201127,000000,2.56489,2.56489,2.51916,2.5373,10837.977915674,0
+PANL.US,D,20201130,000000,2.56489,2.56489,2.41825,2.41825,36057.46127082,0
+PANL.US,D,20201201,000000,2.40918,2.46417,2.30836,2.33587,43478.653261982,0
+PANL.US,D,20201202,000000,2.37243,2.39067,2.22588,2.2718,63151.882334388,0
+PANL.US,D,20201203,000000,2.25347,2.31628,2.19848,2.2443,51717.904666708,0
+PANL.US,D,20201204,000000,2.27046,2.45491,2.18941,2.33587,150809.93373374,0
+PANL.US,D,20201207,000000,2.33587,2.41367,2.29929,2.40001,48731.621199268,0
+PANL.US,D,20201208,000000,2.40001,2.47324,2.38169,2.47324,32894.158544876,0
+PANL.US,D,20201209,000000,2.5099,2.51926,2.40918,2.47324,47693.597026616,0
+PANL.US,D,20201210,000000,2.43668,2.5099,2.43668,2.48231,16208.260391142,0
+PANL.US,D,20201211,000000,2.44575,2.45672,2.40001,2.45491,19415.556068903,0
+PANL.US,D,20201214,000000,2.40928,2.45501,2.36336,2.37243,42435.391833161,0
+PANL.US,D,20201215,000000,2.37614,2.44575,2.30969,2.38169,29330.729447639,0
+PANL.US,D,20201216,000000,2.40402,2.43668,2.39076,2.39076,8870.8644986804,0
+PANL.US,D,20201217,000000,2.43668,2.49158,2.38961,2.46417,29726.666013998,0
+PANL.US,D,20201218,000000,2.47324,2.58323,2.40001,2.57406,115523.39657096,0
+PANL.US,D,20201221,000000,2.45491,2.5099,2.38169,2.5099,31115.586349959,0
+PANL.US,D,20201222,000000,2.47324,2.55562,2.40918,2.55562,33700.695994868,0
+PANL.US,D,20201223,000000,2.51916,2.56489,2.44575,2.51916,61070.596732915,0
+PANL.US,D,20201224,000000,2.47076,2.5373,2.43668,2.46417,11080.986601906,0
+PANL.US,D,20201228,000000,2.42742,2.50972,2.42742,2.42742,23387.491147306,0
+PANL.US,D,20201229,000000,2.42742,2.56489,2.42742,2.56489,23126.675790101,0
+PANL.US,D,20201230,000000,2.58323,2.58323,2.50533,2.58323,23370.731927566,0
+PANL.US,D,20201231,000000,2.5332,2.56184,2.52833,2.5373,14531.290965898,0
+PANL.US,D,20210104,000000,2.52823,2.55562,2.47324,2.51916,19788.448708121,0
+PANL.US,D,20210105,000000,2.5373,2.73884,2.52823,2.68404,46359.144154811,0
+PANL.US,D,20210106,000000,2.7206,2.7206,2.57406,2.58323,31585.891953916,0
+PANL.US,D,20210107,000000,2.58323,2.68834,2.54647,2.62905,35812.357682121,0
+PANL.US,D,20210108,000000,2.65645,2.7206,2.59229,2.64729,12492.950865009,0
+PANL.US,D,20210111,000000,2.61062,2.61979,2.5373,2.58323,25762.063094231,0
+PANL.US,D,20210112,000000,2.54923,2.62905,2.51916,2.60146,35480.31564102,0
+PANL.US,D,20210113,000000,2.63812,2.65645,2.59229,2.59229,20762.578355514,0
+PANL.US,D,20210114,000000,2.62905,2.65645,2.59229,2.62905,17192.864550872,0
+PANL.US,D,20210115,000000,2.58323,2.65645,2.54647,2.54647,15868.886191405,0
+PANL.US,D,20210119,000000,2.64729,2.64729,2.53817,2.57406,26859.791987208,0
+PANL.US,D,20210120,000000,2.55562,2.60146,2.5373,2.54647,9191.3845762097,0
+PANL.US,D,20210121,000000,2.52823,2.58323,2.5099,2.51916,18922.206537804,0
+PANL.US,D,20210122,000000,2.49158,2.63812,2.44575,2.61062,27540.635289149,0
+PANL.US,D,20210125,000000,2.64729,2.65645,2.5099,2.56489,20303.794715128,0
+PANL.US,D,20210126,000000,2.52823,2.65645,2.50074,2.61979,26075.251013124,0
+PANL.US,D,20210127,000000,2.58323,2.60146,2.43668,2.48231,30381.323035096,0
+PANL.US,D,20210128,000000,2.5373,2.55562,2.48231,2.52823,32426.995294621,0
+PANL.US,D,20210129,000000,2.60146,2.92186,2.46408,2.54647,563305.65664799,0
+PANL.US,D,20210201,000000,2.59229,2.69311,2.54656,2.66561,50611.796163861,0
+PANL.US,D,20210202,000000,2.72967,2.73884,2.61072,2.70218,36785.439878281,0
+PANL.US,D,20210203,000000,2.67468,2.84872,2.58323,2.62905,131079.09484347,0
+PANL.US,D,20210204,000000,2.59229,2.73855,2.5099,2.63812,78296.979723268,0
+PANL.US,D,20210205,000000,2.60146,2.73884,2.60146,2.73884,97433.913763992,0
+PANL.US,D,20210208,000000,2.73884,2.90382,2.73884,2.89455,137732.50508029,0
+PANL.US,D,20210209,000000,2.83049,2.94954,2.66561,2.70218,122198.80328369,0
+PANL.US,D,20210210,000000,2.77559,2.77559,2.70218,2.73884,55449.97341258,0
+PANL.US,D,20210211,000000,2.77559,2.87631,2.66561,2.84882,125153.66321411,0
+PANL.US,D,20210212,000000,2.81216,3.07776,2.75717,2.94954,418785.66757296,0
+PANL.US,D,20210216,000000,3.11442,3.57248,3.10525,3.2243,752430.30906129,0
+PANL.US,D,20210217,000000,3.24263,3.24263,2.88548,2.91289,225812.67932684,0
+PANL.US,D,20210218,000000,2.85789,2.90382,2.78467,2.84882,97955.544478402,0
+PANL.US,D,20210219,000000,2.89455,2.91689,2.82132,2.85789,47980.598664665,0
+PANL.US,D,20210222,000000,2.83965,2.92196,2.83965,2.84882,29462.708303091,0
+PANL.US,D,20210223,000000,2.72967,2.72967,2.56489,2.72967,125550.64723171,0
+PANL.US,D,20210224,000000,2.76633,2.88548,2.71678,2.82132,72154.725688523,0
+PANL.US,D,20210225,000000,2.83965,2.88548,2.73884,2.74811,49503.592758547,0
+PANL.US,D,20210226,000000,2.74811,2.79412,2.69273,2.77111,59787.468971565,0
+PANL.US,D,20210301,000000,2.80328,2.8218,2.77579,2.80328,51023.444498727,0
+PANL.US,D,20210302,000000,2.8218,2.90486,2.80328,2.8956,47414.974998437,0
+PANL.US,D,20210303,000000,2.91402,2.97857,2.8956,2.90486,62265.738590631,0
+PANL.US,D,20210304,000000,2.93924,2.94181,2.75727,2.91402,93879.911727858,0
+PANL.US,D,20210305,000000,2.92319,2.92319,2.65578,2.80328,171851.13411742,0
+PANL.US,D,20210308,000000,2.85866,2.88644,2.76643,2.84949,84565.975357299,0
+PANL.US,D,20210309,000000,2.84032,2.97857,2.84032,2.92319,39609.368404486,0
+PANL.US,D,20210310,000000,2.93235,2.97857,2.85866,2.90486,157294.70432192,0
+PANL.US,D,20210311,000000,2.90486,3.08922,2.88644,3.06152,99421.976205661,0
+PANL.US,D,20210312,000000,3.06152,3.06152,2.90486,2.97857,116329.93402095,0
+PANL.US,D,20210315,000000,2.95097,3.06314,2.93235,3.0431,347310.73773515,0
+PANL.US,D,20210316,000000,3.36588,3.412,3.0431,3.15376,543772.7860409,0
+PANL.US,D,20210317,000000,3.16301,3.22765,3.01551,3.1169,467647.17272522,0
+PANL.US,D,20210318,000000,3.15376,3.2645,2.9694,3.00635,789645.20394541,0
+PANL.US,D,20210319,000000,3.03394,3.17227,3.02467,3.10764,521289.24530833,0
+PANL.US,D,20210322,000000,3.1169,3.14926,2.9905,3.07088,184527.38894834,0
+PANL.US,D,20210323,000000,3.08005,3.08005,2.88644,2.93235,241253.15796364,0
+PANL.US,D,20210324,000000,2.92319,2.99699,2.88644,2.8956,158551.64580242,0
+PANL.US,D,20210325,000000,2.84032,2.8956,2.77579,2.86783,162007.18742259,0
+PANL.US,D,20210326,000000,2.90486,3.00635,2.88644,2.97857,65352.577376511,0
+PANL.US,D,20210329,000000,2.95097,2.9694,2.80328,2.84949,146186.48398794,0
+PANL.US,D,20210330,000000,2.87861,2.90944,2.8218,2.84949,77343.79910055,0
+PANL.US,D,20210331,000000,2.84949,2.94181,2.83107,2.91402,62010.160489594,0
+PANL.US,D,20210401,000000,2.91402,2.95097,2.85866,2.92319,40271.357584221,0
+PANL.US,D,20210405,000000,2.95097,2.96023,2.81263,2.84949,93005.289947672,0
+PANL.US,D,20210406,000000,2.84032,2.86783,2.8218,2.83107,105521.28473982,0
+PANL.US,D,20210407,000000,2.85866,2.85866,2.7988,2.81263,65103.283982876,0
+PANL.US,D,20210408,000000,2.84032,2.84032,2.76643,2.80328,121766.20592414,0
+PANL.US,D,20210409,000000,2.78495,2.81263,2.76643,2.80328,78426.863676254,0
+PANL.US,D,20210412,000000,2.77579,2.79412,2.69273,2.71116,91847.856334371,0
+PANL.US,D,20210413,000000,2.71116,2.74811,2.63736,2.71116,74426.647414539,0
+PANL.US,D,20210414,000000,2.70189,2.77111,2.68356,2.70189,167459.17109429,0
+PANL.US,D,20210415,000000,2.76643,2.79412,2.72041,2.73874,187956.74428766,0
+PANL.US,D,20210416,000000,2.75727,2.77579,2.68356,2.75727,344510.90058732,0
+PANL.US,D,20210419,000000,2.76643,2.77579,2.73874,2.73874,147553.40784799,0
+PANL.US,D,20210420,000000,2.73874,2.76643,2.6892,2.74811,45641.640059688,0
+PANL.US,D,20210421,000000,2.76643,2.78963,2.69273,2.76643,613793.85356627,0
+PANL.US,D,20210422,000000,2.75727,2.77579,2.71116,2.74811,512335.63216218,0
+PANL.US,D,20210423,000000,2.75727,2.92319,2.72957,2.79412,3204195.2221093,0
+PANL.US,D,20210426,000000,2.8218,3.03394,2.80328,2.9694,4288349.1470961,0
+PANL.US,D,20210427,000000,3.0431,3.25514,3.0431,3.25514,1434505.4136536,0
+PANL.US,D,20210428,000000,3.29219,3.412,3.15376,3.38422,757335.52318897,0
+PANL.US,D,20210429,000000,3.44885,3.4857,3.29219,3.4582,640408.54196477,0
+PANL.US,D,20210430,000000,3.4857,3.6333,3.43042,3.55959,755835.57302223,0
+PANL.US,D,20210503,000000,3.65181,3.73478,3.58728,3.71636,847379.66849882,0
+PANL.US,D,20210504,000000,3.76236,3.78099,3.52275,3.56876,647784.69355288,0
+PANL.US,D,20210505,000000,3.59644,3.67025,3.57792,3.59644,374993.82639209,0
+PANL.US,D,20210506,000000,3.52275,3.54107,3.32903,3.43042,477921.62187713,0
+PANL.US,D,20210507,000000,3.52275,3.59644,3.39366,3.43959,465117.5779957,0
+PANL.US,D,20210510,000000,3.50421,3.6333,3.4583,3.55024,262897.69025798,0
+PANL.US,D,20210511,000000,3.43959,3.54107,3.36588,3.47653,331891.20812302,0
+PANL.US,D,20210512,000000,3.46737,3.49497,3.14459,3.24597,610259.75310357,0
+PANL.US,D,20210513,000000,3.37839,3.43959,3.24597,3.25514,330972.59339101,0
+PANL.US,D,20210514,000000,3.27366,3.47653,3.27366,3.4582,313590.14016683,0
+PANL.US,D,20210517,000000,3.46737,3.57792,3.42126,3.4857,312484.03166399,0
+PANL.US,D,20210518,000000,3.47653,3.57792,3.44885,3.44885,237019.36007679,0
+PANL.US,D,20210519,000000,3.42126,3.53191,3.36588,3.412,206241.05302411,0
+PANL.US,D,20210520,000000,3.42126,3.44885,3.25514,3.37505,379467.49061146,0
+PANL.US,D,20210521,000000,3.412,3.49497,3.36588,3.4857,297353.59859238,0
+PANL.US,D,20210524,000000,3.54107,3.95608,3.53191,3.84552,1447976.683971,0
+PANL.US,D,20210525,000000,3.81649,3.91006,3.53191,3.55959,701570.26695503,0
+PANL.US,D,20210526,000000,3.55959,3.73478,3.55024,3.71636,355369.82752766,0
+PANL.US,D,20210527,000000,3.73478,3.9284,3.69783,3.86386,664497.82543869,0
+PANL.US,D,20210528,000000,3.88715,3.90567,3.7197,3.76628,204701.29971049,0
+PANL.US,D,20210601,000000,3.80342,3.92419,3.79416,3.84992,397882.73075212,0
+PANL.US,D,20210602,000000,3.89641,3.89641,3.7197,3.74766,380603.97520009,0
+PANL.US,D,20210603,000000,3.75693,3.77086,3.65459,3.7197,203714.60064829,0
+PANL.US,D,20210604,000000,3.71044,3.88715,3.65459,3.84992,372095.52882828,0
+PANL.US,D,20210607,000000,3.84066,3.84066,3.64532,3.80342,582682.45702124,0
+PANL.US,D,20210608,000000,3.85927,3.87789,3.7722,3.81278,235203.07963747,0
+PANL.US,D,20210609,000000,3.83139,3.84066,3.76628,3.81278,209955.31509901,0
+PANL.US,D,20210610,000000,3.85927,3.87789,3.78481,3.84066,279069.28985593,0
+PANL.US,D,20210611,000000,3.85927,4.13814,3.7197,3.95217,4583166.8662516,0
+PANL.US,D,20210614,000000,4.04514,4.11953,4.01727,4.05441,865269.08812013,0
+PANL.US,D,20210615,000000,4.2125,4.54733,4.14741,4.53806,1989916.4303529,0
+PANL.US,D,20210616,000000,4.54733,4.67754,4.42645,4.6404,973574.49823928,0
+PANL.US,D,20210617,000000,4.67754,4.78915,4.41711,4.54733,833192.98898882,0
+PANL.US,D,20210618,000000,4.51018,4.54733,4.3056,4.54733,746097.418902,0
+PANL.US,D,20210621,000000,4.62169,4.75191,4.46369,4.51018,641639.29716444,0
+PANL.US,D,20210622,000000,4.54733,4.61243,4.37996,4.60318,364697.38076427,0
+PANL.US,D,20210623,000000,4.61243,5.01236,4.60318,4.88214,1052127.0560635,0
+PANL.US,D,20210624,000000,4.96586,4.96586,4.76127,4.91937,602968.44506539,0
+PANL.US,D,20210625,000000,4.97522,4.97522,4.67754,4.72862,2125311.0242794,0
+PANL.US,D,20210628,000000,4.77063,4.78915,4.43582,4.48221,467739.34843379,0
+PANL.US,D,20210629,000000,4.51018,4.63115,4.43582,4.62169,253645.55351021,0
+PANL.US,D,20210630,000000,4.6404,4.67754,4.51945,4.66828,267322.12426936,0
+PANL.US,D,20210701,000000,4.70552,4.70552,4.39858,4.51945,397113.90154654,0
+PANL.US,D,20210702,000000,4.51945,4.54733,4.42645,4.50093,168661.64511065,0
+PANL.US,D,20210706,000000,4.49157,4.54723,4.13814,4.26836,651623.60232461,0
+PANL.US,D,20210707,000000,4.27762,4.45433,4.05441,4.38923,532904.43203946,0
+PANL.US,D,20210708,000000,4.27762,4.27762,4.14741,4.17538,267721.20318942,0
+PANL.US,D,20210709,000000,4.14741,4.36145,4.14741,4.3056,265974.05453151,0
+PANL.US,D,20210712,000000,4.24975,4.39858,4.2125,4.36145,327497.15019742,0
+PANL.US,D,20210713,000000,4.38923,4.38923,4.13814,4.2125,314561.12746052,0
+PANL.US,D,20210714,000000,4.20326,4.28697,4.07302,4.101,377542.27524381,0
+PANL.US,D,20210715,000000,4.12887,4.25901,4.12887,4.2125,216779.45988693,0
+PANL.US,D,20210716,000000,4.24975,4.24975,3.9429,3.95217,572221.56154972,0
+PANL.US,D,20210719,000000,3.92419,4.03112,3.79416,3.95217,441840.06922793,0
+PANL.US,D,20210720,000000,3.99866,4.15675,3.96152,4.09165,343761.97295518,0
+PANL.US,D,20210721,000000,4.15675,4.32411,4.15675,4.29633,211200.73461595,0
+PANL.US,D,20210722,000000,4.34272,4.34272,4.24048,4.31485,186797.2157719,0
+PANL.US,D,20210723,000000,4.35199,4.47296,4.23122,4.42645,266499.87505086,0
+PANL.US,D,20210726,000000,4.48221,4.53806,4.42645,4.5288,289869.55952719,0
+PANL.US,D,20210727,000000,4.55659,4.56603,4.32411,4.36145,256542.80362278,0
+PANL.US,D,20210728,000000,4.3707,4.43572,4.29633,4.35199,84592.161638142,0
+PANL.US,D,20210729,000000,4.38923,4.56603,4.36574,4.53806,96471.30608017,0
+PANL.US,D,20210730,000000,4.51945,4.53806,4.35199,4.37996,172653.48176249,0
+PANL.US,D,20210802,000000,4.42645,4.59391,4.38923,4.46369,164133.51342711,0
+PANL.US,D,20210803,000000,4.61243,4.61243,4.37996,4.56603,173505.05961553,0
+PANL.US,D,20210804,000000,4.50093,4.5753,4.45433,4.47296,80592.992827662,0
+PANL.US,D,20210805,000000,4.50093,4.64967,4.48221,4.5753,188684.72289512,0
+PANL.US,D,20210806,000000,4.61243,4.61243,4.51945,4.5753,109373.81037758,0
+PANL.US,D,20210809,000000,4.59391,4.59391,4.39858,4.59391,224096.95420595,0
+PANL.US,D,20210810,000000,4.5753,4.6404,4.5288,4.62169,402625.58993857,0
+PANL.US,D,20210811,000000,4.62169,4.69615,4.53806,4.62169,564323.7792472,0
+PANL.US,D,20210812,000000,4.59391,4.62169,4.54733,4.60318,166378.20142105,0
+PANL.US,D,20210813,000000,4.56603,4.5983,4.3056,4.3707,412900.03909048,0
+PANL.US,D,20210816,000000,4.3056,4.59391,4.20326,4.5288,381584.38955488,0
+PANL.US,D,20210817,000000,4.49157,4.51945,4.37996,4.49157,117861.3077247,0
+PANL.US,D,20210818,000000,4.43582,4.5752,4.42645,4.48221,138600.84215307,0
+PANL.US,D,20210819,000000,4.41711,4.47296,4.31485,4.47296,152604.21769716,0
+PANL.US,D,20210820,000000,4.47296,4.54733,4.43582,4.53806,207250.79601345,0
+PANL.US,D,20210823,000000,4.5753,4.59391,4.42274,4.46369,232511.12996672,0
+PANL.US,D,20210824,000000,4.46369,4.52403,4.3707,4.47296,1513540.8464967,0
+PANL.US,D,20210825,000000,4.47296,4.51018,4.40784,4.46369,226541.70538553,0
+PANL.US,D,20210826,000000,4.49157,4.49157,4.32411,4.48221,205355.95673158,0
+PANL.US,D,20210827,000000,4.50093,4.62169,4.46369,4.51018,636192.55074891,0
+PANL.US,D,20210830,000000,4.55659,4.59391,4.44508,4.51018,502449.787418,0
+PANL.US,D,20210831,000000,4.52413,4.59917,4.47266,4.58971,337013.24465609,0
+PANL.US,D,20210901,000000,4.59917,4.85196,4.51477,4.75841,1004045.9020805,0
+PANL.US,D,20210902,000000,4.79584,4.86142,4.64594,4.74905,778813.51073714,0
+PANL.US,D,20210903,000000,4.73024,4.96453,4.72089,4.94572,400157.79483184,0
+PANL.US,D,20210907,000000,5.00195,5.49267,4.89894,5.32979,2548590.2576452,0
+PANL.US,D,20210908,000000,5.44216,5.80743,4.78647,4.95508,1601862.9819782,0
+PANL.US,D,20210909,000000,4.94572,5.22669,4.81455,5.03947,605747.33318856,0
+PANL.US,D,20210910,000000,5.10487,5.2454,4.95508,5.03947,488860.15511124,0
+PANL.US,D,20210913,000000,5.08616,5.32979,5.01131,5.2454,568524.05869456,0
+PANL.US,D,20210914,000000,5.28292,5.28292,5.05818,5.15175,346575.42696905,0
+PANL.US,D,20210915,000000,5.1799,5.3507,5.06066,5.20798,531421.24109246,0
+PANL.US,D,20210916,000000,5.2454,5.52647,5.2454,5.47969,605586.02569855,0
+PANL.US,D,20210917,000000,5.57333,5.62021,5.16109,5.18927,1383362.5597143,0
+PANL.US,D,20210920,000000,4.88958,4.88958,4.4025,4.54293,1435860.8155501,0
+PANL.US,D,20210921,000000,4.73024,4.73024,4.22445,4.34626,1342638.7031971,0
+PANL.US,D,20210922,000000,4.45873,4.62722,4.30884,4.55229,543475.30989052,0
+PANL.US,D,20210923,000000,4.64594,4.6553,4.55229,4.62722,414659.7571632,0
+PANL.US,D,20210924,000000,4.58971,4.84271,4.571,4.77713,393867.85017313,0
+PANL.US,D,20210927,000000,4.7396,4.89894,4.7396,4.85206,334580.01544007,0
+PANL.US,D,20210928,000000,4.88958,4.96453,4.68346,4.78647,346694.8364097,0
+PANL.US,D,20210929,000000,4.82399,4.8576,4.6553,4.72089,260230.87941683,0
+PANL.US,D,20210930,000000,4.73024,4.79584,4.63659,4.73024,171257.22926789,0
+PANL.US,D,20211001,000000,4.75841,4.96453,4.7396,4.9083,245992.87479639,0
+PANL.US,D,20211004,000000,4.95508,4.98783,4.66465,4.68346,341794.85953818,0
+PANL.US,D,20211005,000000,4.75841,4.92701,4.69282,4.85206,250646.70062797,0
+PANL.US,D,20211006,000000,4.70217,4.87077,4.64594,4.81455,312656.86111755,0
+PANL.US,D,20211007,000000,4.9083,5.03002,4.83335,4.87077,308485.91030474,0
+PANL.US,D,20211008,000000,4.9083,4.9083,4.6553,4.75841,250294.75701342,0
+PANL.US,D,20211011,000000,4.79584,4.94199,4.77713,4.80518,231328.5575238,0
+PANL.US,D,20211012,000000,4.79584,4.81455,4.6553,4.70217,252775.12153495,0
+PANL.US,D,20211013,000000,4.70217,4.75841,4.32755,4.51477,1066237.2716335,0
+PANL.US,D,20211014,000000,4.43056,4.44928,4.09336,4.1683,867919.13974154,0
+PANL.US,D,20211015,000000,4.1683,4.32288,4.10272,4.23379,253430.82600729,0
+PANL.US,D,20211018,000000,4.17767,4.33328,4.14015,4.30884,268419.85316234,0
+PANL.US,D,20211019,000000,4.34626,4.49605,4.32755,4.4025,270877.17375673,0
+PANL.US,D,20211020,000000,4.37433,4.37433,4.24326,4.37433,244533.77522776,0
+PANL.US,D,20211021,000000,4.35562,4.35562,4.24326,4.29003,173219.10542871,0
+PANL.US,D,20211022,000000,4.27132,4.29939,4.1683,4.22445,236074.55906394,0
+PANL.US,D,20211025,000000,4.22445,4.32755,4.21481,4.29939,212785.52833262,0
+PANL.US,D,20211026,000000,4.26197,4.26197,4.08391,4.12143,334930.91160338,0
+PANL.US,D,20211027,000000,4.10272,4.20574,4.07456,4.09336,242357.17156402,0
+PANL.US,D,20211028,000000,4.12143,4.22445,4.11207,4.21508,151596.56961029,0
+PANL.US,D,20211029,000000,4.24326,4.27132,4.11207,4.23379,229248.31937356,0
+PANL.US,D,20211101,000000,4.23379,4.33691,4.18702,4.28068,216826.59519245,0
+PANL.US,D,20211102,000000,4.23379,4.28068,4.05584,4.28068,370926.57325141,0
+PANL.US,D,20211103,000000,4.29939,4.34626,4.18702,4.31819,274110.65571533,0
+PANL.US,D,20211104,000000,4.32755,4.34626,4.08391,4.1495,499086.42150641,0
+PANL.US,D,20211105,000000,4.15886,4.18702,4.07456,4.13078,286729.30072839,0
+PANL.US,D,20211108,000000,4.1495,4.19638,4.07456,4.13078,251469.9972977,0
+PANL.US,D,20211109,000000,4.15886,4.24593,4.1495,4.21508,396655.11790616,0
+PANL.US,D,20211110,000000,4.43992,4.44928,4.1683,4.34626,1148389.9193483,0
+PANL.US,D,20211111,000000,4.32755,4.32755,4.17767,4.2526,304546.44621459,0
+PANL.US,D,20211112,000000,4.2526,4.2526,4.07456,4.10272,319034.7916799,0
+PANL.US,D,20211115,000000,4.14015,4.1683,3.94338,3.99961,589153.61074339,0
+PANL.US,D,20211116,000000,3.95283,3.96219,3.65306,3.69058,694811.0641436,0
+PANL.US,D,20211117,000000,3.69993,3.70929,3.5594,3.56876,280214.15405443,0
+PANL.US,D,20211118,000000,3.60628,3.73745,3.51262,3.66251,366213.0426995,0
+PANL.US,D,20211119,000000,3.69993,3.69993,3.60628,3.66251,284624.97119978,0
+PANL.US,D,20211122,000000,3.69993,3.80304,3.6437,3.66251,315531.06730298,0
+PANL.US,D,20211123,000000,3.66251,3.73745,3.63435,3.728,307346.28336241,0
+PANL.US,D,20211124,000000,3.73745,3.84983,3.68122,3.84983,325040.87705426,0
+PANL.US,D,20211126,000000,3.71864,3.728,3.59691,3.69058,207259.17562332,0
+PANL.US,D,20211129,000000,3.74681,3.79798,3.6437,3.76553,228826.19652636,0
+PANL.US,D,20211130,000000,3.74184,3.74184,3.5151,3.60962,234819.71248591,0
+PANL.US,D,20211201,000000,3.63798,3.66624,3.40169,3.4962,254201.75011533,0
+PANL.US,D,20211202,000000,3.48675,3.56065,3.41114,3.5151,249203.31282785,0
+PANL.US,D,20211203,000000,3.58126,3.60016,3.4962,3.57181,223261.08812141,0
+PANL.US,D,20211206,000000,3.61907,3.68513,3.57181,3.67568,200453.88495761,0
+PANL.US,D,20211207,000000,3.69459,3.86472,3.69459,3.85526,198539.1441023,0
+PANL.US,D,20211208,000000,3.88362,3.92181,3.79855,3.87417,157649.79029016,0
+PANL.US,D,20211209,000000,3.81746,3.81746,3.67568,3.70404,106197.93823683,0
+PANL.US,D,20211210,000000,3.72295,3.74022,3.60016,3.61907,78910.786146249,0
+PANL.US,D,20211213,000000,3.59072,3.65677,3.47243,3.52456,120115.42277975,0
+PANL.US,D,20211214,000000,3.52456,3.53401,3.40169,3.4584,171937.0251186,0
+PANL.US,D,20211215,000000,3.4584,3.53401,3.27881,3.5151,292236.79931548,0
+PANL.US,D,20211216,000000,3.5151,3.60016,3.46785,3.46785,171195.42964509,0
+PANL.US,D,20211217,000000,3.50565,3.53401,3.37333,3.46785,267485.52666182,0
+PANL.US,D,20211220,000000,3.41114,3.41114,3.23166,3.31662,229939.63718784,0
+PANL.US,D,20211221,000000,3.31662,3.43005,3.31662,3.36388,117918.91754256,0
+PANL.US,D,20211222,000000,3.31662,3.44894,3.31662,3.42058,185466.95270502,0
+PANL.US,D,20211223,000000,3.43949,3.57181,3.42058,3.50565,99516.246816699,0
+PANL.US,D,20211227,000000,3.4962,3.51463,3.43949,3.48675,147514.65215234,0
+PANL.US,D,20211228,000000,3.44894,3.65677,3.42058,3.54345,196404.43848791,0
+PANL.US,D,20211229,000000,3.57181,3.61907,3.46785,3.50565,202799.12826998,0
+PANL.US,D,20211230,000000,3.4962,3.56236,3.42058,3.5151,308669.21427065,0
+PANL.US,D,20211231,000000,3.5151,3.60016,3.44894,3.57181,225730.97813061,0
+PANL.US,D,20220103,000000,3.59072,3.69335,3.57181,3.63798,108646.87922135,0
+PANL.US,D,20220104,000000,3.65677,3.80752,3.60485,3.76074,241544.34940662,0
+PANL.US,D,20220105,000000,3.7702,3.81746,3.67568,3.67568,128739.08878727,0
+PANL.US,D,20220106,000000,3.70404,3.76074,3.68513,3.70404,122390.48685947,0
+PANL.US,D,20220107,000000,3.7513,3.82691,3.71349,3.74184,89677.537378029,0
+PANL.US,D,20220110,000000,3.7513,3.7513,3.56236,3.57181,174811.23130403,0
+PANL.US,D,20220111,000000,3.59072,3.77965,3.54345,3.73239,216021.10519369,0
+PANL.US,D,20220112,000000,3.77965,3.77965,3.68513,3.74184,169171.75386147,0
+PANL.US,D,20220113,000000,3.74184,3.7617,3.68513,3.73239,79210.357199104,0
+PANL.US,D,20220114,000000,3.69459,3.77965,3.65677,3.7702,106692.33521916,0
+PANL.US,D,20220118,000000,3.76074,3.7891,3.69459,3.7513,105850.18442722,0
+PANL.US,D,20220119,000000,3.7702,3.77965,3.61907,3.65677,130362.63819958,0
+PANL.US,D,20220120,000000,3.69459,3.75673,3.63798,3.72295,191731.75853412,0
+PANL.US,D,20220121,000000,3.69459,3.70404,3.54345,3.55291,230538.77929354,0
+PANL.US,D,20220124,000000,3.57181,3.63798,3.39701,3.61907,323051.76716136,0
+PANL.US,D,20220125,000000,3.61907,3.73239,3.5151,3.67568,81787.087234144,0
+PANL.US,D,20220126,000000,3.72295,3.77965,3.57181,3.60016,107912.61590648,0
+PANL.US,D,20220127,000000,3.60016,3.70051,3.59539,3.65677,50153.012523475,0
+PANL.US,D,20220128,000000,3.65677,3.73239,3.6184,3.70404,95818.74396154,0
+PANL.US,D,20220131,000000,3.67568,3.80801,3.62852,3.77965,137947.23258321,0
+PANL.US,D,20220201,000000,3.86472,4.14816,3.84582,4.13871,297110.58990615,0
+PANL.US,D,20220202,000000,4.1009,4.25213,3.99179,4.1009,157630.93616796,0
+PANL.US,D,20220203,000000,4.11036,4.15762,3.98759,4.01594,101890.81876362,0
+PANL.US,D,20220204,000000,4.02539,4.1009,3.94032,4.0442,76632.579712829,0
+PANL.US,D,20220207,000000,4.07255,4.26158,4.07255,4.19542,121891.9000722,0
+PANL.US,D,20220208,000000,4.22378,4.27094,4.15762,4.18598,96253.436223549,0
+PANL.US,D,20220209,000000,4.23322,4.4128,4.21433,4.40336,174444.62337221,0
+PANL.US,D,20220210,000000,4.4128,4.48832,4.28793,4.36555,257305.34812096,0
+PANL.US,D,20220211,000000,4.34665,4.40336,4.18607,4.22378,145847.1097882,0
+PANL.US,D,20220214,000000,4.16707,4.33719,4.09145,4.27104,129328.80383186,0
+PANL.US,D,20220215,000000,4.32775,4.39391,4.27104,4.28994,123548.967924,0
+PANL.US,D,20220216,000000,4.27104,4.43161,4.25213,4.42217,121591.28156811,0
+PANL.US,D,20220217,000000,4.43161,4.52613,4.375,4.50723,222830.58566433,0
+PANL.US,D,20220218,000000,4.55448,4.80958,4.51667,4.54503,293671.80750573,0
+PANL.US,D,20220222,000000,4.53558,4.81903,4.53558,4.80022,707999.52262782,0
+PANL.US,D,20220223,000000,5.42383,5.52665,4.68681,4.74352,1451306.5314431,0
+PANL.US,D,20220224,000000,4.33719,4.76243,4.26158,4.71516,448202.28802176,0
+PANL.US,D,20220225,000000,4.71516,4.83498,4.35619,4.61119,623404.21863598,0
+PANL.US,D,20220228,000000,4.72575,5.08893,4.72575,4.84987,855511.03242646,0
+PANL.US,D,20220301,000000,4.88805,5.00263,4.67811,4.77349,501534.31503969,0
+PANL.US,D,20220302,000000,4.79259,4.95489,4.75688,4.85941,670667.31320552,0
+PANL.US,D,20220303,000000,4.92625,5.05035,4.79259,4.94533,747724.11066802,0
+PANL.US,D,20220304,000000,5.00263,5.00263,4.80213,4.97397,372769.03997158,0
+PANL.US,D,20220307,000000,4.94533,5.17447,4.75439,4.84032,720391.91817439,0
+PANL.US,D,20220308,000000,4.95489,4.95489,4.80213,4.87851,222110.98666675,0
+PANL.US,D,20220309,000000,4.87851,5.14582,4.87851,5.09809,379360.65058562,0
+PANL.US,D,20220310,000000,5.08854,5.34631,5.05035,5.22221,450878.52592401,0
+PANL.US,D,20220311,000000,5.28903,5.70909,5.28903,5.37495,1049869.7986548,0
+PANL.US,D,20220314,000000,5.57544,5.58498,4.71621,4.76395,872370.80748499,0
+PANL.US,D,20220315,000000,4.91669,5.25084,4.79259,5.15537,867708.60204355,0
+PANL.US,D,20220316,000000,5.34631,5.63272,5.24129,5.63272,1380728.2198614,0
+PANL.US,D,20220317,000000,5.46088,5.56589,4.78304,4.98353,1885216.3473803,0
+PANL.US,D,20220318,000000,5.03126,5.27949,4.98353,5.10763,840729.40061569,0
+PANL.US,D,20220321,000000,5.12673,5.39405,5.11719,5.37495,812958.32605512,0
+PANL.US,D,20220322,000000,5.3654,5.5277,5.34631,5.42268,529277.10841696,0
+PANL.US,D,20220323,000000,5.46088,5.56589,5.32722,5.53724,688368.19160477,0
+PANL.US,D,20220324,000000,5.57544,5.59452,5.37495,5.40359,582746.35154651,0
+PANL.US,D,20220325,000000,5.37495,5.41314,5.22221,5.31767,691722.13045525,0
+PANL.US,D,20220328,000000,5.35586,5.48894,5.29857,5.37495,600188.50949101,0
+PANL.US,D,20220329,000000,5.41314,5.44179,5.25084,5.42268,372910.44588815,0
+PANL.US,D,20220330,000000,5.39405,5.51816,5.34631,5.43223,246896.82521112,0
+PANL.US,D,20220331,000000,5.43223,5.46088,5.30812,5.30812,227697.04409636,0
+PANL.US,D,20220401,000000,5.31767,5.35137,4.99307,5.04081,539970.53806237,0
+PANL.US,D,20220404,000000,5.04081,5.04081,4.63983,4.76395,841857.50559445,0
+PANL.US,D,20220405,000000,4.79259,4.79259,4.58255,4.63029,521428.55632243,0
+PANL.US,D,20220406,000000,4.62074,4.62074,4.38207,4.54437,500586.37167314,0
+PANL.US,D,20220407,000000,4.49663,4.57301,4.4298,4.53482,308720.53938111,0
+PANL.US,D,20220408,000000,4.50617,4.73531,4.49663,4.67802,239490.29753723,0
+PANL.US,D,20220411,000000,4.62074,4.62074,4.45844,4.50617,511075.54832797,0
+PANL.US,D,20220412,000000,4.54437,4.60165,4.48231,4.56346,270828.99099998,0
+PANL.US,D,20220413,000000,4.58255,4.76395,4.58255,4.70667,160607.79257429,0
+PANL.US,D,20220414,000000,4.75439,5.00263,4.75439,5.00263,305307.94326153,0
+PANL.US,D,20220418,000000,5.00263,5.21265,4.84032,5.11719,378590.7739288,0
+PANL.US,D,20220419,000000,5.07899,5.22697,5.05035,5.17447,219089.08985737,0
+PANL.US,D,20220420,000000,5.21265,5.21265,5.01217,5.08854,306188.84974912,0
+PANL.US,D,20220421,000000,5.09809,5.1568,4.74008,4.76395,316080.97920071,0
+PANL.US,D,20220422,000000,4.77349,4.90715,4.74485,4.78304,280282.23838462,0
+PANL.US,D,20220425,000000,4.76395,4.76395,4.41071,4.48708,460211.31641678,0
+PANL.US,D,20220426,000000,4.49663,4.57301,4.4298,4.50617,169510.08060998,0
+PANL.US,D,20220427,000000,4.55391,4.75439,4.54914,4.72575,272674.60007385,0
+PANL.US,D,20220428,000000,4.77349,4.81168,4.64938,4.72575,171118.96570503,0
+PANL.US,D,20220429,000000,4.74485,4.75439,4.53482,4.56346,255783.4014783,0
+PANL.US,D,20220502,000000,4.52527,4.61119,4.49663,4.57301,292817.08729898,0
+PANL.US,D,20220503,000000,4.63983,4.82123,4.63983,4.76395,185851.36730781,0
+PANL.US,D,20220504,000000,4.78304,4.84987,4.68757,4.75439,205081.52450834,0
+PANL.US,D,20220505,000000,4.71621,4.89761,4.66847,4.87851,183892.63350069,0
+PANL.US,D,20220506,000000,4.90715,4.95221,4.75917,4.85941,154045.5105948,0
+PANL.US,D,20220509,000000,4.76395,4.80213,4.43935,4.60165,404951.97912875,0
+PANL.US,D,20220510,000000,4.66847,4.76395,4.50617,4.5921,194369.24074072,0
+PANL.US,D,20220511,000000,4.77349,5.11719,4.75439,5.03126,450735.02510499,0
+PANL.US,D,20220512,000000,5.00263,5.04836,4.68757,4.90715,293167.98346229,0
+PANL.US,D,20220513,000000,4.95489,5.04081,4.94533,4.95489,353052.8653986,0
+PANL.US,D,20220516,000000,5.04081,5.47042,5.04081,5.26038,654427.62927736,0
+PANL.US,D,20220517,000000,5.46088,5.72819,5.46088,5.58498,602201.71076229,0
+PANL.US,D,20220518,000000,5.60409,5.82366,5.47996,5.59452,485853.97007036,0
+PANL.US,D,20220519,000000,5.49907,5.70909,5.35586,5.56589,350052.96506511,0
+PANL.US,D,20220520,000000,5.63272,5.77593,5.55635,5.69,393993.54432119,0
+PANL.US,D,20220523,000000,5.80456,6.32965,5.75682,6.32965,1607447.9919567,0
+PANL.US,D,20220524,000000,6.31055,6.37738,5.91913,5.91913,700386.64706088,0
+PANL.US,D,20220525,000000,5.91913,6.34874,5.72819,6.28192,770253.73925488,0
+PANL.US,D,20220526,000000,6.27237,6.35829,6.07188,6.27237,417981.22502544,0
+PANL.US,D,20220527,000000,6.3392,6.3392,5.97641,6.14825,487198.89745451,0
+PANL.US,D,20220531,000000,6.32696,6.59742,6.28832,6.48151,733092.42785664,0
+PANL.US,D,20220601,000000,6.60708,6.74232,6.3656,6.60708,795146.50729436,0
+PANL.US,D,20220602,000000,6.54913,6.6264,6.39457,6.52015,494088.82348918,0
+PANL.US,D,20220603,000000,6.58776,6.80993,6.43321,6.66504,488233.43446832,0
+PANL.US,D,20220606,000000,6.74232,6.78095,6.33662,6.35594,567010.98530686,0
+PANL.US,D,20220607,000000,6.35594,6.65538,6.12411,6.56844,648011.22359729,0
+PANL.US,D,20220608,000000,6.56844,6.56844,5.9314,6.08547,721078.32078677,0
+PANL.US,D,20220609,000000,6.09513,6.17241,5.62182,5.67977,646353.78409545,0
+PANL.US,D,20220610,000000,5.64114,5.92126,5.57352,5.83432,461686.45061717,0
+PANL.US,D,20220613,000000,5.56386,5.68943,5.38033,5.5059,663471.68675811,0
+PANL.US,D,20220614,000000,5.66045,5.77637,5.54937,5.57352,385273.41684433,0
+PANL.US,D,20220615,000000,5.57352,5.57352,5.37067,5.41897,343071.34233308,0
+PANL.US,D,20220616,000000,5.29822,5.38999,5.03741,5.11952,526088.48307811,0
+PANL.US,D,20220617,000000,5.10986,5.18714,5.03269,5.13884,393959.18662599,0
+PANL.US,D,20220621,000000,5.18714,5.38033,5.1002,5.23544,338986.23535353,0
+PANL.US,D,20220622,000000,5.11952,5.16782,4.98429,4.99395,315450.80147793,0
+PANL.US,D,20220623,000000,4.95531,5.01327,4.8394,4.90701,407938.20323645,0
+PANL.US,D,20220624,000000,4.91667,5.05113,4.85012,4.97463,309039.48178094,0
+PANL.US,D,20220627,000000,4.98429,5.25476,4.98429,5.22578,343226.63023144,0
+PANL.US,D,20220628,000000,5.31271,5.34652,5.16956,5.22578,321828.99308995,0
+PANL.US,D,20220629,000000,5.21612,5.21612,4.93793,4.97463,197433.03397621,0
+PANL.US,D,20220630,000000,4.87804,4.99395,4.86838,4.90701,182251.05377978,0
+PANL.US,D,20220701,000000,4.9698,4.9698,4.69451,4.85872,278288.33689483,0
+PANL.US,D,20220705,000000,4.76212,4.76212,4.58893,4.76212,424666.85090056,0
+PANL.US,D,20220706,000000,4.69451,4.73305,4.56893,4.63655,427349.19053158,0
+PANL.US,D,20220707,000000,4.77178,4.96497,4.7428,4.80076,225961.49141044,0
+PANL.US,D,20220708,000000,4.77178,4.84906,4.71383,4.78144,150858.05224712,0
+PANL.US,D,20220711,000000,4.7428,4.76212,4.59791,4.64621,209636.59228208,0
+PANL.US,D,20220712,000000,4.52064,4.52739,4.29847,4.36608,557686.46463661,0
+PANL.US,D,20220713,000000,4.35642,4.41438,4.20187,4.26949,347692.71018831,0
+PANL.US,D,20220714,000000,4.23085,4.24051,4.08596,4.23085,248322.94877443,0
+PANL.US,D,20220715,000000,4.24051,4.40472,4.18255,4.37574,161805.84908157,0
+PANL.US,D,20220718,000000,4.37574,4.50132,4.36608,4.39506,214717.61231645,0
+PANL.US,D,20220719,000000,4.44336,4.482,4.40472,4.46268,281507.97265418,0
+PANL.US,D,20220720,000000,4.51098,4.51098,4.40424,4.47234,329794.22702322,0
+PANL.US,D,20220721,000000,4.4337,4.56893,4.35159,4.55927,261618.6986321,0
+PANL.US,D,20220722,000000,4.57859,4.66553,4.45302,4.52064,122473.49493203,0
+PANL.US,D,20220725,000000,4.52064,4.63171,4.29857,4.59791,379082.60596301,0
+PANL.US,D,20220726,000000,4.58825,4.73314,4.5303,4.66553,173891.38858468,0
+PANL.US,D,20220727,000000,4.72348,5.00361,4.68485,4.97463,328598.51020584,0
+PANL.US,D,20220728,000000,4.99395,5.02679,4.86838,4.91667,117637.82977707,0
+PANL.US,D,20220729,000000,4.97463,5.01327,4.85292,4.90701,110694.39021502,0
+PANL.US,D,20220801,000000,4.90701,5.13817,4.85388,4.99395,403283.70729624,0
+PANL.US,D,20220802,000000,5.01327,5.04225,4.82974,4.84906,189447.09498983,0
+PANL.US,D,20220803,000000,5.03259,5.03259,4.69209,4.7428,242200.46456838,0
+PANL.US,D,20220804,000000,4.7428,4.7428,4.4337,4.4337,269198.81857743,0
+PANL.US,D,20220805,000000,4.45302,4.69451,4.45302,4.63655,193142.94697082,0
+PANL.US,D,20220808,000000,4.68485,4.87804,4.68485,4.87804,171723.56952356,0
+PANL.US,D,20220809,000000,4.86838,4.86838,4.68485,4.68485,182505.72593309,0
+PANL.US,D,20220810,000000,5.09054,5.59284,5.03259,5.36101,561376.10510167,0
+PANL.US,D,20220811,000000,5.46726,5.49624,5.22578,5.29339,231650.20475373,0
+PANL.US,D,20220812,000000,5.33203,5.49624,5.25476,5.46726,242928.24718537,0
+PANL.US,D,20220815,000000,5.34169,5.42476,5.07123,5.29339,321096.03420969,0
+PANL.US,D,20220816,000000,5.31271,5.31271,5.16782,5.21612,128795.78290064,0
+PANL.US,D,20220817,000000,5.08089,5.10986,4.99395,5.06157,140511.73720565,0
+PANL.US,D,20220818,000000,5.06157,5.10986,4.98912,5.06157,252390.45645883,0
+PANL.US,D,20220819,000000,4.94565,5.01327,4.86838,4.8877,224055.59127122,0
+PANL.US,D,20220822,000000,4.90701,4.90701,4.72348,4.89736,342557.85701584,0
+PANL.US,D,20220823,000000,4.93599,5.11952,4.91687,4.94565,147276.07805825,0
+PANL.US,D,20220824,000000,4.89736,5.02293,4.86606,4.99395,226715.15534382,0
+PANL.US,D,20220825,000000,5.07605,5.07605,4.91223,5.04225,114981.37146244,0
+PANL.US,D,20220826,000000,5.03259,5.06157,4.89948,5.01327,140674.2718726,0
+PANL.US,D,20220829,000000,5.00361,5.11952,4.94565,4.99395,139001.30358092,0
+PANL.US,D,20220830,000000,4.99395,4.99395,4.7429,4.82974,244366.21312419,0
+PANL.US,D,20220831,000000,4.90329,4.96213,4.82484,4.91309,239148.70020247,0
+PANL.US,D,20220901,000000,4.87387,5.0043,4.70716,4.75619,201369.9704186,0
+PANL.US,D,20220902,000000,4.73658,4.81993,4.70716,4.79542,181418.0532584,0
+PANL.US,D,20220906,000000,4.75619,4.85426,4.70716,4.75619,245777.92505468,0
+PANL.US,D,20220907,000000,4.70716,4.83955,4.70225,4.80522,192287.28994503,0
+PANL.US,D,20220908,000000,4.80522,4.80522,4.69735,4.72677,128415.86588052,0
+PANL.US,D,20220909,000000,4.78561,4.9229,4.75129,4.90329,146858.59171919,0
+PANL.US,D,20220912,000000,4.95232,5.05039,4.9229,4.93271,96398.575938991,0
+PANL.US,D,20220913,000000,4.85426,5.02048,4.80718,4.85426,107745.04339486,0
+PANL.US,D,20220914,000000,4.84445,4.97193,4.82484,4.83464,143353.80079209,0
+PANL.US,D,20220915,000000,4.81503,4.93271,4.79542,4.90329,141196.06509184,0
+PANL.US,D,20220916,000000,4.93271,4.93271,4.58948,4.60909,675362.0966617,0
+PANL.US,D,20220919,000000,4.66793,4.75629,4.50122,4.69735,160549.40434276,0
+PANL.US,D,20220920,000000,4.72677,4.74638,4.66793,4.69735,120142.84615647,0
+PANL.US,D,20220921,000000,4.75619,4.75619,4.60085,4.60909,95212.637082949,0
+PANL.US,D,20220922,000000,4.6287,4.66793,4.56006,4.60909,127104.50098897,0
+PANL.US,D,20220923,000000,4.53064,4.60909,4.33451,4.46199,311706.13215671,0
+PANL.US,D,20220926,000000,4.43257,4.49141,4.32235,4.35412,115069.71992362,0
+PANL.US,D,20220927,000000,4.36393,4.46199,4.34431,4.41296,77278.753453366,0
+PANL.US,D,20220928,000000,4.4718,4.54044,4.37864,4.48161,117286.59960809,0
+PANL.US,D,20220929,000000,4.40315,4.45219,4.32617,4.42277,153206.37278441,0
+PANL.US,D,20220930,000000,4.41296,4.60419,4.41296,4.53064,173259.24260734,0
+PANL.US,D,20221003,000000,4.6189,4.67126,4.53162,4.56986,178354.80276524,0
+PANL.US,D,20221004,000000,4.60909,4.70716,4.60909,4.66793,99473.043394679,0
+PANL.US,D,20221005,000000,4.63851,4.71696,4.59928,4.70716,97538.627221067,0
+PANL.US,D,20221006,000000,4.65812,4.74638,4.64842,4.72677,73094.826431578,0
+PANL.US,D,20221007,000000,4.70716,4.75619,4.57477,4.6189,98090.297832519,0
+PANL.US,D,20221010,000000,4.60909,4.69735,4.41296,4.4718,127279.89349391,0
+PANL.US,D,20221011,000000,4.43257,4.49141,4.31489,4.39335,109982.31755664,0
+PANL.US,D,20221012,000000,4.51103,4.54535,4.30999,4.50122,109969.06114639,0
+PANL.US,D,20221013,000000,4.50122,4.66793,4.45219,4.60909,73193.73964657,0
+PANL.US,D,20221014,000000,4.6287,4.70716,4.56986,4.60909,116520.7869848,0
+PANL.US,D,20221017,000000,4.60909,4.69735,4.55025,4.63851,90957.329390548,0
+PANL.US,D,20221018,000000,4.6189,4.7758,4.6189,4.71696,121400.16568313,0
+PANL.US,D,20221019,000000,4.70716,4.7911,4.68754,4.7758,94298.964499103,0
+PANL.US,D,20221020,000000,4.7758,4.82474,4.7453,4.79542,90021.222881652,0
+PANL.US,D,20221021,000000,4.80522,4.89348,4.7709,4.87387,160935.87968794,0
+PANL.US,D,20221024,000000,4.88368,4.90329,4.81013,4.86406,96505.64694491,0
+PANL.US,D,20221025,000000,4.88368,5.04058,4.88368,5.03077,77172.702171312,0
+PANL.US,D,20221026,000000,5.14845,5.2171,5.03077,5.05039,127694.92110733,0
+PANL.US,D,20221027,000000,5.10923,5.14845,4.75619,4.75619,119445.3550322,0
+PANL.US,D,20221028,000000,4.73658,4.79542,4.63851,4.766,157924.63511193,0
+PANL.US,D,20221031,000000,4.80522,4.83464,4.65812,4.73658,233392.35897946,0
+PANL.US,D,20221101,000000,4.79542,4.79542,4.71696,4.766,98948.905327607,0
+PANL.US,D,20221102,000000,4.7758,4.83464,4.63851,4.65812,132626.30572282,0
+PANL.US,D,20221103,000000,4.6287,4.66793,4.48161,4.59928,147050.29980598,0
+PANL.US,D,20221104,000000,4.66793,4.82484,4.66793,4.81503,79904.542408058,0
+PANL.US,D,20221107,000000,4.86406,5.07,4.83464,5.00135,87038.530573895,0
+PANL.US,D,20221108,000000,5.00135,5.13865,5.00135,5.04058,111859.62919377,0
+PANL.US,D,20221109,000000,5.04058,5.13894,5.03077,5.06019,86658.173571914,0
+PANL.US,D,20221110,000000,4.96213,5.00135,4.58948,4.80522,414954.19330296,0
+PANL.US,D,20221111,000000,4.79542,5.00135,4.78561,4.97193,127196.2761369,0
+PANL.US,D,20221114,000000,5.03077,5.09942,4.95232,4.96213,278491.68639662,0
+PANL.US,D,20221115,000000,4.94251,5.12394,4.9229,4.97193,145605.351088,0
+PANL.US,D,20221116,000000,4.9229,4.9481,4.66793,4.69735,156475.60749849,0
+PANL.US,D,20221117,000000,4.72677,4.74638,4.56986,4.67774,101530.84615607,0
+PANL.US,D,20221118,000000,4.66793,4.80522,4.66793,4.73658,115529.61538714,0
+PANL.US,D,20221121,000000,4.74638,4.81503,4.68264,4.79542,105766.77909501,0
+PANL.US,D,20221122,000000,4.82484,4.87387,4.75619,4.81503,86097.325445669,0
+PANL.US,D,20221123,000000,4.81503,4.84935,4.7758,4.83464,170044.05325815,0
+PANL.US,D,20221125,000000,4.85426,5.04058,4.85426,4.96213,75540.124262006,0
+PANL.US,D,20221128,000000,4.95232,5.11903,4.9229,5.04058,143048.90335618,0
+PANL.US,D,20221129,000000,5.07981,5.24652,5.02371,5.07,129291.80868133,0
+PANL.US,D,20221130,000000,5.08,5.17,5.03,5.13,117716,0
+PANL.US,D,20221201,000000,5.11,5.29,5.03,5.13,122159,0
+PANL.US,D,20221202,000000,5.12,5.14,5.0183,5.07,82658,0
+PANL.US,D,20221205,000000,5.03,5.15,4.9606,5.08,114796,0
+PANL.US,D,20221206,000000,5.04,5.065,4.95,5.01,39630,0
+PANL.US,D,20221207,000000,5,5,4.81,4.88,107412,0
+PANL.US,D,20221208,000000,4.9,5,4.87,4.92,77940,0
+PANL.US,D,20221209,000000,4.9,4.97,4.84,4.9,91010,0
+PANL.US,D,20221212,000000,4.9,5.04,4.9,5.02,103030,0
+PANL.US,D,20221213,000000,5.05,5.19,4.97,5,90153,0
+PANL.US,D,20221214,000000,5.01,5.06,4.93,5,68227,0
+PANL.US,D,20221215,000000,4.93,5,4.9,4.95,86990,0
+PANL.US,D,20221216,000000,4.9,5.02,4.9,5.01,141454,0
+PANL.US,D,20221219,000000,5,5.13,4.84,4.9,144131,0
+PANL.US,D,20221220,000000,4.89,5.08,4.8799,5.06,124956,0
+PANL.US,D,20221221,000000,5.1,5.24,5.09,5.18,84091,0
+PANL.US,D,20221222,000000,5.1,5.1,4.94,5.04,127920,0
+PANL.US,D,20221223,000000,5,5.25,5,5.22,71120,0
+PANL.US,D,20221227,000000,5.22,5.25,5.112,5.21,84197,0
+PANL.US,D,20221228,000000,5.23,5.242,5.03,5.06,66714,0
+PANL.US,D,20221229,000000,5.08,5.21,5.08,5.17,49534,0
+PANL.US,D,20221230,000000,5.16,5.21,5.04,5.15,113994,0
+PANL.US,D,20230103,000000,5.23,5.54,5.23,5.41,212796,0
+PANL.US,D,20230104,000000,5.46,5.46,5.29,5.32,150931,0
+PANL.US,D,20230105,000000,5.27,5.36,5.18,5.32,101057,0
+PANL.US,D,20230106,000000,5.37,5.5,5.37,5.47,136233,0
+PANL.US,D,20230109,000000,5.46,5.5,5.28,5.33,212833,0
+PANL.US,D,20230110,000000,5.33,5.57,5.33,5.45,264729,0
+PANL.US,D,20230111,000000,5.5,5.63,5.4791,5.58,227533,0
+PANL.US,D,20230112,000000,5.6,5.84,5.58,5.67,253495,0
+PANL.US,D,20230113,000000,5.66,5.69,5.56,5.68,89238,0
+PANL.US,D,20230117,000000,5.75,5.925,5.75,5.81,194046,0
+PANL.US,D,20230118,000000,5.77,5.93,5.73,5.74,134734,0
+PANL.US,D,20230119,000000,5.72,5.775,5.57,5.76,136649,0
+PANL.US,D,20230120,000000,5.79,5.99,5.78,5.96,166609,0
+PANL.US,D,20230123,000000,6,6,5.82,5.82,186203,0
+PANL.US,D,20230124,000000,5.82,5.96,5.76,5.89,135888,0
+PANL.US,D,20230125,000000,5.83,5.94,5.79,5.84,178845,0
+PANL.US,D,20230126,000000,5.88,5.92,5.622,5.73,234365,0
+PANL.US,D,20230127,000000,5.73,5.83,5.68,5.8,180999,0
+PANL.US,D,20230130,000000,5.92,6.1,5.91,5.92,291649,0
+PANL.US,D,20230131,000000,5.94,6.1,5.94,6.07,220695,0
+PANL.US,D,20230201,000000,6.12,6.24,5.99,6.04,301095,0
+PANL.US,D,20230202,000000,6.07,6.13,6.01,6.02,228081,0
+PANL.US,D,20230203,000000,6,6.09,5.98,6.02,170298,0
+PANL.US,D,20230206,000000,6.08,6.08,5.92,6.01,205383,0
+PANL.US,D,20230207,000000,6,6.09,5.95,6.02,245095,0
+PANL.US,D,20230208,000000,6.02,6.3,6,6.12,310072,0
+PANL.US,D,20230209,000000,6.18,6.5397,6.14,6.29,354402,0
+PANL.US,D,20230210,000000,6.25,6.29,6.1,6.15,208055,0
+PANL.US,D,20230213,000000,6.15,6.21,6.12,6.19,210990,0
+PANL.US,D,20230214,000000,6.15,6.33,6.125,6.24,282377,0
+PANL.US,D,20230215,000000,6.22,6.29,6.11,6.14,107826,0
+PANL.US,D,20230216,000000,6.13,6.29,6.09,6.18,188187,0
+PANL.US,D,20230217,000000,6.2,6.28,6.12,6.15,216135,0
+PANL.US,D,20230221,000000,6.1,6.15,6.02,6.09,249137,0
+PANL.US,D,20230222,000000,6.09,6.3,6.09,6.3,268641,0
+PANL.US,D,20230223,000000,6.37,6.69,6.3694,6.68,284813,0
+PANL.US,D,20230224,000000,6.6,6.6,6.43,6.49,176902,0
+PANL.US,D,20230227,000000,6.56,6.94,6.53,6.68,412896,0
+PANL.US,D,20230228,000000,6.58,6.75,6.5134,6.64,302393,0
+PANL.US,D,20230301,000000,6.64,6.7,6.51,6.54,146790,0
+PANL.US,D,20230302,000000,6.4,6.65,6.29,6.63,268580,0
+PANL.US,D,20230303,000000,6.63,6.795,6.52,6.79,304243,0
+PANL.US,D,20230306,000000,6.84,7.12,6.73,7.01,519466,0
+PANL.US,D,20230307,000000,6.99,7.02,6.9,7,205506,0
+PANL.US,D,20230308,000000,6.99,6.99,6.87,6.95,229413,0
+PANL.US,D,20230309,000000,6.95,7.01,6.66,6.68,244475,0
+PANL.US,D,20230310,000000,6.63,6.63,6.49,6.53,221865,0
+PANL.US,D,20230313,000000,6.33,6.34,5.92,5.93,484678,0
+PANL.US,D,20230314,000000,5.91,6.3185,5.9032,6.2,315562,0
+PANL.US,D,20230315,000000,6.04,6.18,5.95,6.05,211879,0
+PANL.US,D,20230316,000000,5.74,5.892,5.07,5.74,586332,0
+PANL.US,D,20230317,000000,5.6,5.6,5.34,5.53,555734,0
+PANL.US,D,20230320,000000,5.46,5.49,5.13,5.22,388744,0
+PANL.US,D,20230321,000000,5.07,5.53,5.06,5.5,265357,0
+PANL.US,D,20230322,000000,5.5,5.625,5.42,5.51,155322,0
+PANL.US,D,20230323,000000,5.53,5.74,5.53,5.625,154844,0
+PANL.US,D,20230324,000000,5.59,5.775,5.52,5.75,136422,0
+PANL.US,D,20230327,000000,5.8,5.8,5.625,5.75,166694,0
+PANL.US,D,20230328,000000,5.76,5.81,5.69,5.7,134024,0
+PANL.US,D,20230329,000000,5.75,5.81,5.65,5.71,108162,0
+PANL.US,D,20230330,000000,5.71,5.79,5.66,5.75,253626,0
+PANL.US,D,20230331,000000,5.8,5.9,5.75,5.87,202523,0
+PANL.US,D,20230403,000000,5.84,5.84,5.55,5.67,289801,0
+PANL.US,D,20230404,000000,5.67,5.675,5.23,5.46,357342,0
+PANL.US,D,20230405,000000,5.46,5.535,5.41,5.53,168590,0
+PANL.US,D,20230406,000000,5.53,5.579,5.48,5.51,103309,0
+PANL.US,D,20230410,000000,5.53,5.815,5.5,5.76,176723,0
+PANL.US,D,20230411,000000,5.77,5.88,5.765,5.82,136387,0
+PANL.US,D,20230412,000000,5.88,6.05,5.82,6.02,163460,0
+PANL.US,D,20230413,000000,6.02,6.105,6.01,6.04,112653,0
+PANL.US,D,20230414,000000,6.02,6.2,6.02,6.19,114299,0
+PANL.US,D,20230417,000000,6.2,6.5,6.19,6.45,196264,0
+PANL.US,D,20230418,000000,6.47,6.48,6.31,6.34,110468,0
+PANL.US,D,20230419,000000,6.34,6.36,6.23,6.33,93316,0
+PANL.US,D,20230420,000000,6.32,6.39,6.21,6.26,130645,0
+PANL.US,D,20230421,000000,6.22,6.22,6.12,6.18,146217,0
+PANL.US,D,20230424,000000,6.19,6.45,6.16,6.42,135333,0
+PANL.US,D,20230425,000000,6.33,6.33,6.09,6.18,201778,0
+PANL.US,D,20230426,000000,6.14,6.21,6.055,6.07,116918,0
+PANL.US,D,20230427,000000,6.07,6.22,6.07,6.18,144731,0
+PANL.US,D,20230428,000000,6.2,6.295,6.18,6.21,90297,0
+PANL.US,D,20230501,000000,6.25,6.35,6.075,6.17,144563,0
+PANL.US,D,20230502,000000,6.17,6.19,6.01,6.04,107273,0
+PANL.US,D,20230503,000000,6.1,6.29,6.04,6.15,191026,0
+PANL.US,D,20230504,000000,6.13,6.15,5.72,5.78,170554,0
+PANL.US,D,20230505,000000,6.02,6.08,5.94,6.01,146047,0
+PANL.US,D,20230508,000000,6.07,6.125,6.01,6.08,136768,0
+PANL.US,D,20230509,000000,6.05,6.11,6.01,6.05,134284,0
+PANL.US,D,20230510,000000,6.05,6.07,5.925,6.03,103980,0
+PANL.US,D,20230511,000000,6.15,6.3,6.08,6.12,118213,0
+PANL.US,D,20230512,000000,6.15,6.23,6.06,6.12,87186,0
+PANL.US,D,20230515,000000,6.09,6.16,6.03,6.14,126926,0
+PANL.US,D,20230516,000000,6.07,6.15,5.85,5.85,143219,0
+PANL.US,D,20230517,000000,5.84,6.09,5.84,6.07,159964,0
+PANL.US,D,20230518,000000,6.07,6.07,5.865,5.99,139688,0
+PANL.US,D,20230519,000000,6.02,6.09,5.98,6.07,119985,0
+PANL.US,D,20230522,000000,6.09,6.14,6.02,6.075,126530,0
+PANL.US,D,20230523,000000,6.08,6.19,6.05,6.06,89078,0
+PANL.US,D,20230524,000000,6,6,5.825,5.85,233033,0
+PANL.US,D,20230525,000000,5.9,5.95,5.81,5.86,161003,0
+PANL.US,D,20230526,000000,5.97,5.985,5.84,5.85,123553,0
+PANL.US,D,20230530,000000,5.86,5.93,5.74,5.86,184254,0
+PANL.US,D,20230531,000000,5.82,5.86,5.71,5.74,224536,0
+PANL.US,D,20230601,000000,5.73,5.975,5.73,5.94,172059,0
+PANL.US,D,20230602,000000,5.97,6.19,5.97,6.13,130693,0
+PANL.US,D,20230605,000000,6.16,6.3,6.11,6.25,155067,0
+PANL.US,D,20230606,000000,6.25,6.34,6.14,6.19,239840,0
+PANL.US,D,20230607,000000,6.22,6.28,6.159,6.2,172355,0
+PANL.US,D,20230608,000000,6.22,6.29,6.175,6.27,159959,0
+PANL.US,D,20230609,000000,6.29,6.365,6.215,6.23,124625,0
+PANL.US,D,20230612,000000,6.24,6.27,6.14,6.23,168853,0
+PANL.US,D,20230613,000000,6.29,6.46,6.275,6.37,239647,0
+PANL.US,D,20230614,000000,6.39,6.4914,6.33,6.35,144247,0
+PANL.US,D,20230615,000000,6.36,6.47,6.28,6.28,264796,0
+PANL.US,D,20230616,000000,6.34,6.73,6.235,6.72,632376,0
+PANL.US,D,20230620,000000,6.73,6.955,6.56,6.93,471026,0
+PANL.US,D,20230621,000000,6.85,7.24,6.85,7.11,535375,0
+PANL.US,D,20230622,000000,7,7.16,6.88,7.09,380470,0
+PANL.US,D,20230623,000000,7.06,7.085,6.57,6.61,4594966,0
+PANL.US,D,20230626,000000,6.675,6.74,6.4,6.54,400590,0
+PANL.US,D,20230627,000000,6.59,6.67,6.455,6.595,273393,0
+PANL.US,D,20230628,000000,6.65,6.65,6.5,6.6,176852,0
+PANL.US,D,20230629,000000,6.58,6.81,6.58,6.75,254211,0
+PANL.US,D,20230630,000000,6.79,6.85,6.62,6.77,635182,0
+PANL.US,D,20230703,000000,6.79,7.05,6.78,6.98,160723,0
+PANL.US,D,20230705,000000,6.91,7.12,6.885,7.05,203749,0
+PANL.US,D,20230706,000000,7.01,7.01,6.73,6.84,242507,0
+PANL.US,D,20230707,000000,6.87,7.085,6.87,7.07,386077,0
+PANL.US,D,20230710,000000,7,7.08,6.86,6.91,145179,0
+PANL.US,D,20230711,000000,6.9,6.9347,6.73,6.78,160996,0
+PANL.US,D,20230712,000000,6.84,6.92,6.79,6.82,121065,0
+PANL.US,D,20230713,000000,6.84,6.9,6.8,6.84,90485,0
+PANL.US,D,20230714,000000,6.84,6.84,6.565,6.58,127527,0
+PANL.US,D,20230717,000000,6.63,6.68,6.53,6.64,141567,0
+PANL.US,D,20230718,000000,6.65,6.93,6.65,6.9,150627,0
+PANL.US,D,20230719,000000,6.92,7.02,6.84,6.92,182089,0
+PANL.US,D,20230720,000000,6.92,6.96,6.85,6.96,125812,0
+PANL.US,D,20230721,000000,6.96,6.96,6.73,6.74,124494,0
+PANL.US,D,20230724,000000,6.75,6.8599,6.725,6.79,142602,0
+PANL.US,D,20230725,000000,6.79,6.94,6.6316,6.8,149328,0
+PANL.US,D,20230726,000000,6.85,6.9,6.79,6.87,124597,0
+PANL.US,D,20230727,000000,6.88,6.97,6.815,6.88,155845,0
+PANL.US,D,20230728,000000,6.91,7.138,6.91,7.05,167684,0
+PANL.US,D,20230731,000000,7.1,7.14,6.935,6.97,170123,0
+PANL.US,D,20230801,000000,6.97,7.09,6.9,7.08,124733,0
+PANL.US,D,20230802,000000,7.03,7.04,6.92,6.97,110730,0
+PANL.US,D,20230803,000000,6.96,7.105,6.95,6.97,154121,0
+PANL.US,D,20230804,000000,6.98,7.07,6.9323,6.98,163490,0
+PANL.US,D,20230807,000000,7.03,7.035,6.945,6.99,116052,0
+PANL.US,D,20230808,000000,6.94,7.005,6.69,7,169551,0
+PANL.US,D,20230809,000000,7,7.11,6.93,6.97,286746,0
+PANL.US,D,20230810,000000,6.56,6.68,5.78,6.155,799706,0
+PANL.US,D,20230811,000000,6.17,6.24,5.925,6.01,315729,0
+PANL.US,D,20230814,000000,5.97,6.073,5.8837,5.97,274343,0
+PANL.US,D,20230815,000000,5.96,6.02,5.84,5.86,188061,0
+PANL.US,D,20230816,000000,5.88,6.1,5.88,6.02,188167,0
+PANL.US,D,20230817,000000,6.07,6.17,6.032,6.16,159994,0
+PANL.US,D,20230818,000000,6.09,6.1804,5.97,5.97,239704,0
+PANL.US,D,20230821,000000,5.95,6.01,5.85,5.91,118308,0
+PANL.US,D,20230822,000000,5.91,6.015,5.8,6,213289,0
+PANL.US,D,20230823,000000,5.98,6.005,5.85,5.91,195125,0
+PANL.US,D,20230824,000000,5.87,5.87,5.7,5.73,167714,0
+PANL.US,D,20230825,000000,5.73,5.73,5.59,5.605,153553,0
+PANL.US,D,20230828,000000,5.64,5.75,5.62,5.64,239183,0
+PANL.US,D,20230829,000000,5.67,5.81,5.6696,5.74,148850,0
+PANL.US,D,20230830,000000,5.75,5.77,5.65,5.75,113308,0
+PANL.US,D,20230831,000000,5.67,5.715,5.61,5.64,129809,0
+PANL.US,D,20230901,000000,5.67,5.7988,5.66,5.75,234020,0
+PANL.US,D,20230905,000000,5.71,5.71,5.56,5.61,205357,0
+PANL.US,D,20230906,000000,5.61,5.655,5.51,5.52,166478,0
+PANL.US,D,20230907,000000,5.52,5.56,5.3215,5.35,350906,0
+PANL.US,D,20230908,000000,5.38,5.4668,5.28,5.36,131345,0
+PANL.US,D,20230911,000000,5.35,5.55,5.35,5.5,165381,0
+PANL.US,D,20230912,000000,5.46,5.52,5.43,5.51,105642,0
+PANL.US,D,20230913,000000,5.54,5.55,5.465,5.49,109072,0
+PANL.US,D,20230914,000000,5.53,5.65,5.5124,5.62,95867,0
+PANL.US,D,20230915,000000,5.62,5.65,5.56,5.57,205153,0
+PANL.US,D,20230918,000000,5.57,5.58,5.42,5.52,161367,0
+PANL.US,D,20230919,000000,5.55,5.65,5.54,5.56,126266,0
+PANL.US,D,20230920,000000,5.57,5.675,5.57,5.57,103899,0
+PANL.US,D,20230921,000000,5.55,5.645,5.5115,5.6,83188,0
+PANL.US,D,20230922,000000,5.63,5.705,5.5514,5.65,128267,0
+PANL.US,D,20230925,000000,5.65,5.7,5.6,5.69,107573,0
+PANL.US,D,20230926,000000,5.7,5.86,5.7,5.77,163298,0
+PANL.US,D,20230927,000000,5.81,5.81,5.6,5.71,146235,0
+PANL.US,D,20230928,000000,5.71,5.87,5.65,5.87,140991,0
+PANL.US,D,20230929,000000,5.9,5.93,5.795,5.88,530990,0
+PANL.US,D,20231002,000000,5.88,5.93,5.78,5.92,197166,0
+PANL.US,D,20231003,000000,5.86,5.98,5.84,5.96,175383,0
+PANL.US,D,20231004,000000,5.99,5.99,5.9,5.92,189814,0
+PANL.US,D,20231005,000000,5.87,5.98,5.87,5.96,119309,0
+PANL.US,D,20231006,000000,5.97,6.05,5.93,6.03,92318,0
+PANL.US,D,20231009,000000,6.01,6.205,5.99,6.14,91571,0
+PANL.US,D,20231010,000000,6.18,6.27,6.105,6.11,93924,0
+PANL.US,D,20231011,000000,6.08,6.13,5.96,6.04,98405,0
+PANL.US,D,20231012,000000,6.07,6.099,5.935,6.01,169504,0
+PANL.US,D,20231013,000000,6.05,6.09,6.0273,6.06,57501,0
+PANL.US,D,20231016,000000,6.12,6.125,6.04,6.06,69480,0
+PANL.US,D,20231017,000000,6.01,6.23,5.9599,6.14,104042,0
+PANL.US,D,20231018,000000,6.15,6.15,6.03,6.09,78328,0
+PANL.US,D,20231019,000000,6.09,6.09,5.88,5.92,90214,0
+PANL.US,D,20231020,000000,5.93,6.01,5.92,5.96,93858,0
+PANL.US,D,20231023,000000,5.93,5.94,5.83,5.84,61712,0
+PANL.US,D,20231024,000000,5.88,5.99,5.875,5.93,124151,0
+PANL.US,D,20231025,000000,5.92,5.98,5.855,5.95,114566,0
+PANL.US,D,20231026,000000,5.95,6,5.89,5.97,61919,0
+PANL.US,D,20231027,000000,5.94,5.97,5.875,5.89,64463,0
+PANL.US,D,20231030,000000,5.9,5.98,5.81,5.87,72233,0
+PANL.US,D,20231031,000000,5.85,5.89,5.735,5.79,100408,0
+PANL.US,D,20231101,000000,5.81,5.95,5.81,5.95,77094,0
+PANL.US,D,20231102,000000,5.96,6.08,5.95,6.06,82611,0
+PANL.US,D,20231103,000000,6.07,6.13,6.03,6.09,81918,0
+PANL.US,D,20231106,000000,6.1,6.1,5.98,6.03,53678,0
+PANL.US,D,20231107,000000,6.03,6.11,5.98,6.04,65308,0
+PANL.US,D,20231108,000000,6.05,6.075,5.86,5.9,73241,0
+PANL.US,D,20231109,000000,6.11,6.38,6,6.35,149125,0
+PANL.US,D,20231110,000000,6.35,6.5468,6.33,6.4,170163,0
+PANL.US,D,20231113,000000,6.41,6.53,6.23,6.53,191328,0
+PANL.US,D,20231114,000000,6.66,6.92,6.565,6.91,139927,0
+PANL.US,D,20231115,000000,6.9,7.15,6.83,7.08,266634,0
+PANL.US,D,20231116,000000,7.07,7.1,6.94,7.09,145697,0
+PANL.US,D,20231117,000000,7,7.1,6.96,6.99,259755,0
+PANL.US,D,20231120,000000,7.06,7.1,6.93,7.06,272658,0
+PANL.US,D,20231121,000000,7.06,7.09,6.95,7.02,139491,0
+PANL.US,D,20231122,000000,7.01,7.08,6.98,7.04,104229,0
+PANL.US,D,20231124,000000,7.09,7.4,7.03,7.4,333691,0
+PANL.US,D,20231127,000000,7.37,7.4399,7.12,7.25,208260,0
+PANL.US,D,20231128,000000,7.24,7.24,7.1,7.21,153982,0
+PANL.US,D,20231129,000000,7.28,7.28,7.07,7.08,140869,0
+PANL.US,D,20231130,000000,7.03,7.1,6.92,7,169212,0
+PANL.US,D,20231201,000000,7.03,7.21,6.95,7.06,377019,0
+PANL.US,D,20231204,000000,7.1,7.2,7,7.16,235797,0
+PANL.US,D,20231205,000000,7.14,7.14,6.92,7,140134,0
+PANL.US,D,20231206,000000,7.07,7.095,6.97,7.03,156859,0
+PANL.US,D,20231207,000000,7.06,7.09,6.81,6.99,142776,0
+PANL.US,D,20231208,000000,7,7.05,6.91,6.99,153587,0
+PANL.US,D,20231211,000000,6.99,7.04,6.93,6.99,175499,0
+PANL.US,D,20231212,000000,7.02,7.83,7.02,7.74,845615,0
+PANL.US,D,20231213,000000,7.84,7.9,7.4801,7.66,358028,0
+PANL.US,D,20231214,000000,7.7,7.7768,7.47,7.7,284759,0
+PANL.US,D,20231215,000000,7.75,7.95,7.73,7.88,555675,0
+PANL.US,D,20231218,000000,7.99,8.01,7.8,7.81,331591,0
+PANL.US,D,20231219,000000,7.74,7.92,7.53,7.82,462337,0
+PANL.US,D,20231220,000000,7.88,8.005,7.65,7.81,331315,0
+PANL.US,D,20231221,000000,7.86,7.905,7.68,7.86,337057,0
+PANL.US,D,20231222,000000,7.94,8.21,7.87,8.09,397582,0
+PANL.US,D,20231226,000000,8.1,8.16,7.91,8.09,267012,0
+PANL.US,D,20231227,000000,8.09,8.14,7.97,8.11,158449,0
+PANL.US,D,20231228,000000,8.1,8.3,8.1,8.21,190491,0
+PANL.US,D,20231229,000000,8.21,8.28,8.11,8.24,684686,0
+PANL.US,D,20240102,000000,8.22,8.23,7.87,7.93,298955,0
+PANL.US,D,20240103,000000,7.9,8.13,7.61,8.05,360879,0
+PANL.US,D,20240104,000000,8.08,8.37,8.05,8.2,391614,0
+PANL.US,D,20240105,000000,8.17,8.25,8.01,8.15,260302,0
+PANL.US,D,20240108,000000,8.05,8.05,7.72,7.84,377086,0
+PANL.US,D,20240109,000000,7.75,7.75,7.39,7.54,422836,0
+PANL.US,D,20240110,000000,7.57,8.28,7.54,8.18,1014658,0
+PANL.US,D,20240111,000000,8.19,8.19,7.79,7.9,418213,0
+PANL.US,D,20240112,000000,7.91,8.11,7.78,7.85,316988,0
+PANL.US,D,20240116,000000,7.9,8.16,7.9,8.16,354034,0
+PANL.US,D,20240117,000000,8.04,8.3,8.01,8.23,275321,0
+PANL.US,D,20240118,000000,8.39,8.695,8.33,8.66,564307,0
+PANL.US,D,20240119,000000,8.78,8.808,8.36,8.55,492689,0
+PANL.US,D,20240122,000000,8.7,9.0369,8.662,9,488492,0
+PANL.US,D,20240123,000000,9.05,9.09,8.83,8.91,616099,0
+PANL.US,D,20240124,000000,9,9.175,8.89,9.13,363167,0
+PANL.US,D,20240125,000000,9.22,9.276,9.01,9.13,393939,0
+PANL.US,D,20240126,000000,9.19,9.26,9,9.25,226506,0
+PANL.US,D,20240129,000000,9.31,9.33,9.02,9.26,348012,0
+PANL.US,D,20240130,000000,9.23,9.525,9.23,9.52,219864,0
+PANL.US,D,20240131,000000,9.48,9.5,9.2763,9.32,336753,0
+PANL.US,D,20240201,000000,9.38,9.49,9.02,9.3,247736,0
+PANL.US,D,20240202,000000,9.34,9.34,9.08,9.2,236310,0
+PANL.US,D,20240205,000000,8.83,8.93,8.2,8.44,598839,0
+PANL.US,D,20240206,000000,8.38,8.56,8.325,8.52,424941,0
+PANL.US,D,20240207,000000,8.52,8.55,8.35,8.46,271662,0
+PANL.US,D,20240208,000000,8.43,8.54,8.36,8.5,275977,0
+PANL.US,D,20240209,000000,8.42,8.59,8.415,8.54,233599,0
+PANL.US,D,20240212,000000,8.53,8.6701,8.474,8.59,219976,0
+PANL.US,D,20240213,000000,8.46,8.47,8.15,8.16,286749,0
+PANL.US,D,20240214,000000,8.25,8.37,8.18,8.34,206994,0
+PANL.US,D,20240215,000000,8.34,8.555,8.3,8.51,219679,0
+PANL.US,D,20240216,000000,8.54,8.54,8.34,8.34,162755,0
+PANL.US,D,20240220,000000,8.34,8.44,8.2,8.25,179330,0
+PANL.US,D,20240221,000000,8.29,8.48,8.205,8.4,201156,0
+PANL.US,D,20240222,000000,8.41,8.53,8.3401,8.51,235480,0
+PANL.US,D,20240223,000000,8.5,8.6,8.41,8.59,141850,0
+PANL.US,D,20240226,000000,8.57,8.5851,8.4,8.53,131909,0
+PANL.US,D,20240227,000000,8.56,8.6295,8.381,8.39,132850,0
+PANL.US,D,20240228,000000,8.36,8.4125,8.25,8.32,231436,0
+PANL.US,D,20240229,000000,8.34,8.44,8.25,8.38,189865,0
+PANL.US,D,20240301,000000,8.35,8.56,8.35,8.49,210086,0
+PANL.US,D,20240304,000000,8.58,8.58,8.28,8.28,166441,0
+PANL.US,D,20240305,000000,8.22,8.33,8.18,8.2,138439,0
+PANL.US,D,20240306,000000,8.29,8.29,8.1,8.21,131378,0
+PANL.US,D,20240307,000000,8.23,8.29,8.1393,8.26,167992,0
+PANL.US,D,20240308,000000,8.3,8.535,8.27,8.35,165080,0
+PANL.US,D,20240311,000000,8.32,8.32,8.185,8.27,137784,0
+PANL.US,D,20240312,000000,8.3,8.38,8.18,8.36,154598,0
+PANL.US,D,20240313,000000,8.31,8.37,8.18,8.29,237755,0
+PANL.US,D,20240314,000000,7.15,7.21,6.34,7,1841817,0
+PANL.US,D,20240315,000000,6.69,6.8553,6.26,6.84,817368,0
+PANL.US,D,20240318,000000,6.78,6.95,6.685,6.75,480381,0
+PANL.US,D,20240319,000000,6.73,6.99,6.65,6.97,391183,0
+PANL.US,D,20240320,000000,6.88,6.975,6.735,6.93,356820,0
+PANL.US,D,20240321,000000,6.88,7.08,6.87,7.05,316082,0
+PANL.US,D,20240322,000000,7,7.02,6.775,6.86,493623,0
+PANL.US,D,20240325,000000,6.845,6.95,6.72,6.82,311196,0
+PANL.US,D,20240326,000000,6.87,6.89,6.72,6.73,324168,0
+PANL.US,D,20240327,000000,6.75,6.84,6.73,6.84,261023,0
+PANL.US,D,20240328,000000,6.86,6.97,6.8201,6.97,985593,0
+PANL.US,D,20240401,000000,6.95,7.02,6.82,6.83,287203,0
+PANL.US,D,20240402,000000,6.8,6.81,6.65,6.68,382186,0
+PANL.US,D,20240403,000000,6.69,6.95,6.69,6.87,215848,0
+PANL.US,D,20240404,000000,6.92,6.99,6.9,6.93,281498,0
+PANL.US,D,20240405,000000,6.91,7.04,6.91,6.93,176300,0
+PANL.US,D,20240408,000000,6.95,6.965,6.83,6.84,137379,0
+PANL.US,D,20240409,000000,6.84,6.84,6.685,6.7,175029,0
+PANL.US,D,20240410,000000,6.66,6.715,6.58,6.64,216997,0
+PANL.US,D,20240411,000000,6.67,6.8187,6.67,6.75,144801,0
+PANL.US,D,20240412,000000,6.72,6.81,6.64,6.7,133312,0
+PANL.US,D,20240415,000000,6.7,6.77,6.61,6.66,121315,0
+PANL.US,D,20240416,000000,6.63,6.63,6.52,6.52,179999,0
+PANL.US,D,20240417,000000,6.59,6.71,6.57,6.59,282283,0
+PANL.US,D,20240418,000000,6.6,6.82,6.5517,6.76,296121,0
+PANL.US,D,20240419,000000,6.75,6.93,6.75,6.85,160042,0
+PANL.US,D,20240422,000000,6.87,6.96,6.8,6.88,143115,0
+PANL.US,D,20240423,000000,6.91,7,6.85,6.87,134112,0
+PANL.US,D,20240424,000000,6.86,6.8892,6.795,6.86,143967,0
+PANL.US,D,20240425,000000,6.8,6.96,6.62,6.92,193687,0
+PANL.US,D,20240426,000000,6.94,7.05,6.94,7,158651,0
+PANL.US,D,20240429,000000,7.03,7.21,7.02,7.21,137721,0
+PANL.US,D,20240430,000000,7.2,7.2192,7.1,7.2,172281,0
+PANL.US,D,20240501,000000,7.25,7.27,7.12,7.18,175907,0
+PANL.US,D,20240502,000000,7.14,7.41,7.14,7.36,158562,0
+PANL.US,D,20240503,000000,7.43,7.5,7.25,7.4,285724,0
+PANL.US,D,20240506,000000,7.43,7.5,7.31,7.35,158922,0
+PANL.US,D,20240507,000000,7.36,7.515,7.36,7.46,112456,0
+PANL.US,D,20240508,000000,7.43,7.715,7.43,7.67,150605,0
+PANL.US,D,20240509,000000,7.68,7.78,7.66,7.76,122017,0
+PANL.US,D,20240510,000000,7.8,8.18,7.52,7.55,248116,0
+PANL.US,D,20240513,000000,8,8.15,7.66,7.79,387698,0
+PANL.US,D,20240514,000000,7.85,7.985,7.7991,7.9,146970,0
+PANL.US,D,20240515,000000,7.95,7.95,7.75,7.87,125813,0
+PANL.US,D,20240516,000000,7.81,7.885,7.75,7.85,138830,0
+PANL.US,D,20240517,000000,7.88,8.05,7.76,7.84,109512,0
+PANL.US,D,20240520,000000,7.82,8.03,7.82,7.96,122961,0
+PANL.US,D,20240521,000000,7.93,8.08,7.9203,8.05,123354,0
+PANL.US,D,20240522,000000,8.03,8.04,7.93,7.98,99493,0
+PANL.US,D,20240523,000000,7.98,8.04,7.73,7.79,150374,0
+PANL.US,D,20240524,000000,7.84,7.9779,7.735,7.84,82272,0
+PANL.US,D,20240528,000000,7.88,7.89,7.73,7.81,159271,0
+PANL.US,D,20240529,000000,7.95,8.31,7.9,8.08,279922,0
+PANL.US,D,20240530,000000,8,8.24,8,8.2,183131,0
+PANL.US,D,20240531,000000,8.25,8.29,8.135,8.27,166639,0
+PANL.US,D,20240603,000000,8.31,8.32,8.08,8.2,295741,0
+PANL.US,D,20240604,000000,8.17,8.22,7.95,7.97,166349,0
+PANL.US,D,20240605,000000,8,8.13,7.985,8.09,134207,0
+PANL.US,D,20240606,000000,8.08,8.18,7.79,7.82,195670,0
+PANL.US,D,20240607,000000,7.76,7.89,7.76,7.8,77072,0
+PANL.US,D,20240610,000000,7.79,7.91,7.72,7.9,116066,0
+PANL.US,D,20240611,000000,7.84,7.84,7.71,7.75,82594,0
+PANL.US,D,20240612,000000,7.9,7.95,7.84,7.88,155658,0
+PANL.US,D,20240613,000000,7.88,7.88,7.72,7.73,136517,0
+PANL.US,D,20240614,000000,7.71,7.79,7.415,7.43,167833,0
+PANL.US,D,20240617,000000,7.42,7.56,7.42,7.55,137859,0
+PANL.US,D,20240618,000000,7.54,7.6587,7.49,7.51,106327,0
+PANL.US,D,20240620,000000,7.42,7.73,7.42,7.64,97296,0
+PANL.US,D,20240621,000000,7.65,7.65,7.52,7.56,183424,0
+PANL.US,D,20240624,000000,7.59,7.68,7.59,7.59,76739,0
+PANL.US,D,20240625,000000,7.61,7.79,7.6,7.78,97067,0
+PANL.US,D,20240626,000000,7.75,7.79,7.63,7.64,237519,0
+PANL.US,D,20240627,000000,7.69,7.82,7.61,7.74,111302,0
+PANL.US,D,20240628,000000,7.83,7.86,7.6,7.83,712690,0
+PANL.US,D,20240701,000000,7.85,7.935,7.71,7.79,167265,0
+PANL.US,D,20240702,000000,7.82,7.9,7.76,7.89,100921,0
+PANL.US,D,20240703,000000,7.93,7.97,7.87,7.91,46866,0
+PANL.US,D,20240705,000000,7.86,8,7.48,7.52,189278,0
+PANL.US,D,20240708,000000,7.52,7.585,7.41,7.44,163232,0
+PANL.US,D,20240709,000000,7.44,7.49,7.36,7.36,82479,0
+PANL.US,D,20240710,000000,7.38,7.43,7.33,7.38,79878,0
+PANL.US,D,20240711,000000,7.47,7.58,7.39,7.57,130163,0
+PANL.US,D,20240712,000000,7.65,7.65,7.52,7.56,92890,0
+PANL.US,D,20240715,000000,7.62,7.74,7.55,7.56,140248,0
+PANL.US,D,20240716,000000,7.64,7.75,7.57,7.71,130738,0
+PANL.US,D,20240717,000000,7.65,7.75,7.58,7.63,154403,0
+PANL.US,D,20240718,000000,7.59,7.6032,7.33,7.36,91982,0
+PANL.US,D,20240719,000000,7.36,7.36,7.08,7.17,131543,0
+PANL.US,D,20240722,000000,7.23,7.47,7.15,7.46,184142,0
+PANL.US,D,20240723,000000,7.41,7.43,7.31,7.4,101515,0
+PANL.US,D,20240724,000000,7.39,7.41,7.25,7.27,86211,0
+PANL.US,D,20240725,000000,7.33,7.42,7.2,7.28,128782,0
+PANL.US,D,20240726,000000,7.36,7.36,7.17,7.3,100602,0
+PANL.US,D,20240729,000000,7.32,7.32,7.04,7.06,110269,0
+PANL.US,D,20240730,000000,7.05,7.16,6.9551,7,189876,0
+PANL.US,D,20240731,000000,7.09,7.35,7.02,7.26,146960,0
+PANL.US,D,20240801,000000,7.28,7.32,6.91,7.01,159441,0
+PANL.US,D,20240802,000000,6.8,6.8999,6.62,6.63,153177,0
+PANL.US,D,20240805,000000,6.4,6.59,6.3102,6.51,147081,0
+PANL.US,D,20240806,000000,6.55,6.68,6.44,6.63,116072,0
+PANL.US,D,20240807,000000,6.71,6.73,6.47,6.49,102062,0
+PANL.US,D,20240808,000000,6.61,6.61,6.48,6.54,100254,0
+PANL.US,D,20240809,000000,6.61,6.61,6.12,6.46,181912,0
+PANL.US,D,20240812,000000,6.44,6.48,6.23,6.36,176595,0
+PANL.US,D,20240813,000000,6.42,6.6,6.26,6.44,108214,0
+PANL.US,D,20240814,000000,6.44,6.45,6.27,6.35,120534,0
+PANL.US,D,20240815,000000,6.5,6.56,6.43,6.46,115827,0
+PANL.US,D,20240816,000000,6.46,6.58,6.44,6.54,293279,0
+PANL.US,D,20240819,000000,6.54,6.74,6.54,6.65,127583,0
+PANL.US,D,20240820,000000,6.67,6.67,6.54,6.6,121123,0
+PANL.US,D,20240821,000000,6.6,6.73,6.6,6.65,74157,0
+PANL.US,D,20240822,000000,6.65,6.67,6.45,6.47,79702,0
+PANL.US,D,20240823,000000,6.52,6.685,6.405,6.67,296681,0
+PANL.US,D,20240826,000000,6.68,6.7793,6.66,6.74,143902,0
+PANL.US,D,20240827,000000,6.72,6.8,6.7,6.79,75399,0
+PANL.US,D,20240828,000000,6.81,6.88,6.68,6.81,163340,0
+PANL.US,D,20240829,000000,6.82,6.83,6.77,6.8,106687,0
+PANL.US,D,20240830,000000,6.77,6.77,6.68,6.75,96515,0
+PANL.US,D,20240903,000000,6.73,6.77,6.55,6.58,215498,0
+PANL.US,D,20240904,000000,6.55,6.58,6.45,6.5,73596,0
+PANL.US,D,20240905,000000,6.48,6.48,6.32,6.35,129375,0
+PANL.US,D,20240906,000000,6.31,6.33,6.15,6.21,79529,0
+PANL.US,D,20240909,000000,6.27,6.27,6.1361,6.19,151818,0
+PANL.US,D,20240910,000000,6.18,6.225,6.09,6.22,103399,0
+PANL.US,D,20240911,000000,6.22,6.35,6.2,6.34,99967,0
+PANL.US,D,20240912,000000,6.37,6.39,6.3,6.34,138552,0
+PANL.US,D,20240913,000000,6.42,6.42,6.23,6.37,138830,0
+PANL.US,D,20240916,000000,6.42,6.465,6.33,6.46,104755,0
+PANL.US,D,20240917,000000,6.49,6.54,6.39,6.46,158767,0
+PANL.US,D,20240918,000000,6.49,6.65,6.47,6.48,134721,0
+PANL.US,D,20240919,000000,6.6,6.65,6.53,6.65,83749,0
+PANL.US,D,20240920,000000,6.848,6.848,6.45,6.45,346510,0
+PANL.US,D,20240923,000000,6.46,6.68,6.46,6.62,133451,0
+PANL.US,D,20240924,000000,6.84,7.22,6.81,7.1,175561,0
+PANL.US,D,20240925,000000,7.14,7.42,7.14,7.36,204604,0
+PANL.US,D,20240926,000000,7.45,7.495,7.4,7.42,161206,0
+PANL.US,D,20240927,000000,7.45,7.4557,7.12,7.14,148870,0
+PANL.US,D,20240930,000000,7.12,7.245,7.12,7.23,103571,0
+PANL.US,D,20241001,000000,7.21,7.26,7.11,7.16,203858,0
+PANL.US,D,20241002,000000,7.14,7.245,7.13,7.2,82962,0
+PANL.US,D,20241003,000000,7.16,7.16,6.865,6.87,139785,0
+PANL.US,D,20241004,000000,6.92,7.04,6.84,7.02,230065,0
+PANL.US,D,20241007,000000,7,7.09,6.86,6.87,100400,0
+PANL.US,D,20241008,000000,6.87,6.87,6.79,6.86,103689,0
+PANL.US,D,20241009,000000,6.83,6.83,6.66,6.7,138373,0
+PANL.US,D,20241010,000000,6.67,6.68,6.6,6.63,100662,0
+PANL.US,D,20241011,000000,6.62,6.73,6.592,6.73,80815,0
+PANL.US,D,20241014,000000,6.72,6.74,6.4657,6.49,134030,0
+PANL.US,D,20241015,000000,6.46,6.46,6.144,6.24,285804,0
+PANL.US,D,20241016,000000,6.25,6.43,6.24,6.37,216530,0
+PANL.US,D,20241017,000000,6.42,6.46,6.34,6.44,150576,0
+PANL.US,D,20241018,000000,6.45,6.525,6.445,6.5,127687,0
+PANL.US,D,20241021,000000,6.54,6.54,6.348,6.36,211489,0
+PANL.US,D,20241022,000000,6.36,6.43,6.345,6.36,106102,0
+PANL.US,D,20241023,000000,6.35,6.38,6.18,6.2,158549,0
+PANL.US,D,20241024,000000,6.27,6.3111,6.2,6.27,125216,0
+PANL.US,D,20241025,000000,6.27,6.34,6.265,6.27,104926,0
+PANL.US,D,20241028,000000,6.27,6.305,6.19,6.22,242903,0
+PANL.US,D,20241029,000000,6.18,6.33,6.17,6.33,153990,0
+PANL.US,D,20241030,000000,6.25,6.4099,6.25,6.36,190133,0
+PANL.US,D,20241031,000000,6.35,6.455,6.35,6.42,121584,0
+PANL.US,D,20241101,000000,6.42,6.425,6.17,6.18,151672,0
+PANL.US,D,20241104,000000,6.17,6.27,6.162,6.2,152411,0
+PANL.US,D,20241105,000000,6.2,6.36,6.2,6.36,91960,0
+PANL.US,D,20241106,000000,6.55,6.65,6.45,6.64,208650,0
+PANL.US,D,20241107,000000,6.62,6.77,6.59,6.64,148800,0
+PANL.US,D,20241108,000000,6.64,6.665,6.57,6.65,155962,0
+PANL.US,D,20241111,000000,6.7,6.775,6.612,6.74,139961,0
+PANL.US,D,20241112,000000,6.76,6.8,6.69,6.77,269775,0
+PANL.US,D,20241113,000000,6.65,6.665,6.2,6.3,332253,0
+PANL.US,D,20241114,000000,6.32,6.49,6.32,6.41,167860,0
+PANL.US,D,20241115,000000,6.45,6.45,6.26,6.3,127643,0
+PANL.US,D,20241118,000000,6.32,6.32,6.05,6.05,224225,0
+PANL.US,D,20241119,000000,6.01,6.07,5.77,6.05,236724,0
+PANL.US,D,20241120,000000,6.03,6.04,5.92,5.97,119442,0
+PANL.US,D,20241121,000000,5.95,6.03,5.93,5.97,191472,0
+PANL.US,D,20241122,000000,5.97,6.01,5.86,5.87,238704,0
+PANL.US,D,20241125,000000,5.87,5.895,5.7101,5.79,290960,0
+PANL.US,D,20241126,000000,5.79,5.79,5.66,5.68,235455,0
+PANL.US,D,20241127,000000,5.69,5.845,5.63,5.72,273104,0
+PANL.US,D,20241129,000000,5.7,5.74,5.45,5.5,168282,0
+PANL.US,D,20241202,000000,5.51,5.805,5.43,5.76,356770,0
+PANL.US,D,20241203,000000,5.79,5.86,5.71,5.83,316526,0
+PANL.US,D,20241204,000000,5.85,5.85,5.505,5.54,166739,0
+PANL.US,D,20241205,000000,5.54,5.71,5.54,5.58,206319,0
+PANL.US,D,20241206,000000,5.63,5.63,5.45,5.48,195892,0
+PANL.US,D,20241209,000000,5.55,5.63,5.54,5.55,212664,0
+PANL.US,D,20241210,000000,5.59,5.595,5.47,5.54,211168,0
+PANL.US,D,20241211,000000,5.55,5.55,5.29,5.3,156301,0
+PANL.US,D,20241212,000000,5.28,5.38,5.25,5.33,173846,0
+PANL.US,D,20241213,000000,5.33,5.36,5.23,5.35,138164,0
+PANL.US,D,20241216,000000,5.35,5.42,5.22,5.24,217490,0
+PANL.US,D,20241217,000000,5.2,5.21,5.03,5.08,208839,0
+PANL.US,D,20241218,000000,5.08,5.285,5.04,5.04,299624,0
+PANL.US,D,20241219,000000,5.04,5.12,4.9301,4.99,238615,0
+PANL.US,D,20241220,000000,4.94,5.04,4.84,4.84,358278,0
+PANL.US,D,20241223,000000,4.82,5.015,4.82,4.95,242122,0
+PANL.US,D,20241224,000000,5,5.05,4.95,5.01,82953,0
+PANL.US,D,20241226,000000,5,5,4.85,4.9,186305,0
+PANL.US,D,20241227,000000,4.92,4.99,4.87,4.89,188789,0
+PANL.US,D,20241230,000000,5.08,5.36,5.04,5.3,594446,0
+PANL.US,D,20241231,000000,5.33,5.39,5.2,5.36,327094,0
+PANL.US,D,20250102,000000,5.45,5.78,5.45,5.64,366176,0
+PANL.US,D,20250103,000000,5.69,5.69,5.49,5.6,248760,0
+PANL.US,D,20250106,000000,5.6,5.69,5.39,5.4,304513,0
+PANL.US,D,20250107,000000,5.39,5.55,5.39,5.46,310512,0
+PANL.US,D,20250108,000000,5.42,5.45,5.35,5.43,210506,0
+PANL.US,D,20250110,000000,5.42,5.5,5.37,5.43,212278,0
+PANL.US,D,20250113,000000,5.43,5.57,5.415,5.56,184926,0
+PANL.US,D,20250114,000000,5.58,5.62,5.46,5.61,177037,0
+PANL.US,D,20250115,000000,5.65,5.7,5.58,5.7,155132,0
+PANL.US,D,20250116,000000,5.69,5.88,5.56,5.65,344866,0
+PANL.US,D,20250117,000000,5.62,5.78,5.62,5.68,236171,0
+PANL.US,D,20250121,000000,5.63,5.68,5.485,5.56,180433,0
+PANL.US,D,20250122,000000,5.58,5.58,5.395,5.41,137667,0
+PANL.US,D,20250123,000000,5.36,5.59,5.32,5.5,188917,0
+PANL.US,D,20250124,000000,5.54,5.54,5.368,5.44,134292,0
+PANL.US,D,20250127,000000,5.46,5.62,5.4,5.44,250214,0
+PANL.US,D,20250128,000000,5.45,5.49,5.24,5.24,207243,0
+PANL.US,D,20250129,000000,5.25,5.37,5.25,5.34,222461,0
+PANL.US,D,20250130,000000,5.34,5.44,5.33,5.36,159528,0
+PANL.US,D,20250131,000000,5.39,5.39,5.2,5.25,209860,0
+PANL.US,D,20250203,000000,5.22,5.22,5.05,5.06,192531,0
+PANL.US,D,20250204,000000,5.13,5.2736,5.12,5.23,146256,0
+PANL.US,D,20250205,000000,5.25,5.34,5.24,5.27,179288,0
+PANL.US,D,20250206,000000,5.26,5.39,5.26,5.3,179531,0
+PANL.US,D,20250207,000000,5.35,5.35,5.145,5.2,158937,0
+PANL.US,D,20250210,000000,5.22,5.335,5.22,5.32,153792,0
+PANL.US,D,20250211,000000,5.29,5.32,5.17,5.23,185551,0
+PANL.US,D,20250212,000000,5.21,5.28,5.1,5.13,179208,0
+PANL.US,D,20250213,000000,5.14,5.25,5.13,5.24,165196,0
+PANL.US,D,20250214,000000,5.28,5.34,5.165,5.2,162649,0
+PANL.US,D,20250218,000000,5.21,5.33,5.21,5.3,170667,0
+PANL.US,D,20250219,000000,5.31,5.325,5.11,5.18,179261,0
+PANL.US,D,20250220,000000,5.12,5.23,5.12,5.2,139530,0
+PANL.US,D,20250221,000000,5.25,5.2908,5.18,5.2,325351,0
+PANL.US,D,20250224,000000,5.27,5.34,5.21,5.25,222218,0
+PANL.US,D,20250225,000000,5.28,5.34,5.26,5.29,168009,0
+PANL.US,D,20250226,000000,5.33,5.41,5.3108,5.33,218995,0
+PANL.US,D,20250227,000000,5.34,5.36,5.18,5.18,200332,0
+PANL.US,D,20250228,000000,5.15,5.23,5.096,5.12,212776,0
+PANL.US,D,20250303,000000,5.15,5.2,4.99,5.02,249633,0
+PANL.US,D,20250304,000000,5,5.02,4.89,4.92,235915,0
+PANL.US,D,20250305,000000,4.92,5.04,4.89,4.91,232057,0
+PANL.US,D,20250306,000000,4.89,4.98,4.89,4.96,168572,0
+PANL.US,D,20250307,000000,4.96,5.07,4.96,5,147987,0
+PANL.US,D,20250310,000000,4.98,5.02,4.87,4.91,241033,0
+PANL.US,D,20250311,000000,4.94,4.96,4.69,4.75,278785,0
+PANL.US,D,20250312,000000,4.83,4.93,4.78,4.88,283424,0
+PANL.US,D,20250313,000000,4.89,4.9701,4.83,4.84,217847,0
+PANL.US,D,20250314,000000,5.1,5.6,5.09,5.43,488313,0
+PANL.US,D,20250317,000000,5.43,5.57,5.429,5.46,347552,0
+PANL.US,D,20250318,000000,5.46,5.69,5.34,5.61,362294,0
+PANL.US,D,20250319,000000,5.61,5.61,5.43,5.5,202710,0
+PANL.US,D,20250320,000000,5.44,5.52,5.41,5.48,206780,0
+PANL.US,D,20250321,000000,5.42,5.49,5.335,5.35,888994,0
+PANL.US,D,20250324,000000,5.36,5.385,5.2,5.24,231127,0
+PANL.US,D,20250325,000000,5.2,5.216,5,5,230836,0
+PANL.US,D,20250326,000000,5.01,5.04,4.96,5.04,217555,0
+PANL.US,D,20250327,000000,5.04,5.055,4.9716,5.03,160329,0
+PANL.US,D,20250328,000000,5.01,5.025,4.83,4.86,172367,0
+PANL.US,D,20250331,000000,4.81,4.855,4.67,4.76,298350,0
+PANL.US,D,20250401,000000,4.76,4.86,4.74,4.79,186265,0
+PANL.US,D,20250402,000000,4.805,4.885,4.75,4.86,230250,0
+PANL.US,D,20250403,000000,4.74,4.74,4.35,4.37,410591,0
+PANL.US,D,20250404,000000,4.368,4.368,3.93,4.115,385558,0
+PANL.US,D,20250407,000000,3.97,4.26,3.951,4.16,369181,0
+PANL.US,D,20250408,000000,4.24,4.2999,3.9592,3.99,510174,0
+PANL.US,D,20250409,000000,4.03,4.53,3.99,4.4,478954,0
+PANL.US,D,20250410,000000,4.27,4.285,4.16,4.22,315425,0
+PANL.US,D,20250411,000000,4.23,4.34,4.2117,4.3,183832,0
+PANL.US,D,20250414,000000,4.45,4.5,4.25,4.31,262852,0
+PANL.US,D,20250415,000000,4.27,4.3471,4.185,4.19,206395,0
+PANL.US,D,20250416,000000,4.2,4.2499,4.15,4.21,189708,0
+PANL.US,D,20250417,000000,4.22,4.29,4.22,4.26,208049,0
+PANL.US,D,20250421,000000,4.21,4.26,4.07,4.1,161628,0
+PANL.US,D,20250422,000000,4.14,4.14,4.03,4.05,329078,0
+PANL.US,D,20250423,000000,4.14,4.295,4.135,4.25,252955,0
+PANL.US,D,20250424,000000,4.25,4.285,4.22,4.28,189625,0
+PANL.US,D,20250425,000000,4.28,4.28,4.1801,4.22,175073,0
+PANL.US,D,20250428,000000,4.2,4.23,4.06,4.065,160559,0
+PANL.US,D,20250429,000000,4.06,4.115,4.03,4.08,211634,0
+PANL.US,D,20250430,000000,4.04,4.07,3.94,4.03,256673,0
+PANL.US,D,20250501,000000,4.05,4.13,4.02,4.11,232336,0
+PANL.US,D,20250502,000000,4.13,4.2,4.07,4.17,210952,0
+PANL.US,D,20250505,000000,4.16,4.21,4.12,4.14,158025,0
+PANL.US,D,20250506,000000,4.12,4.12,3.945,4,280159,0
+PANL.US,D,20250507,000000,4,4.0794,3.9792,4.05,252143,0
+PANL.US,D,20250508,000000,4.08,4.125,3.975,4.07,207153,0
+PANL.US,D,20250509,000000,4.07,4.0881,4,4.01,183599,0
+PANL.US,D,20250512,000000,4.23,4.535,4.21,4.42,366083,0
+PANL.US,D,20250513,000000,4.22,4.43,4.22,4.32,276115,0
+PANL.US,D,20250514,000000,4.35,4.375,4.255,4.33,247072,0
+PANL.US,D,20250515,000000,4.3,4.34,4.215,4.25,341704,0
+PANL.US,D,20250516,000000,4.25,4.42,4.23,4.38,352195,0
+PANL.US,D,20250519,000000,4.32,4.43,4.27,4.42,289523,0
+PANL.US,D,20250520,000000,4.46,4.95,4.37,4.92,1297256,0
+PANL.US,D,20250521,000000,5,5.01,4.6701,4.72,604108,0
+PANL.US,D,20250522,000000,4.72,4.75,4.43,4.43,359328,0
+PANL.US,D,20250523,000000,4.5,4.68,4.46,4.6,346411,0
+PANL.US,D,20250527,000000,4.6,4.685,4.52,4.64,285223,0
+PANL.US,D,20250528,000000,4.66,4.66,4.5,4.5,210028,0
+PANL.US,D,20250529,000000,4.53,4.57,4.49,4.53,184369,0
+PANL.US,D,20250530,000000,4.54,4.55,4.46,4.5,187417,0
+PANL.US,D,20250602,000000,4.49,4.59,4.36,4.38,236571,0
+PANL.US,D,20250603,000000,4.39,4.52,4.27,4.52,287208,0
+PANL.US,D,20250604,000000,4.52,4.65,4.48,4.53,240539,0
+PANL.US,D,20250605,000000,4.54,4.562,4.48,4.52,160359,0
+PANL.US,D,20250606,000000,4.59,4.6752,4.54,4.65,244910,0
+PANL.US,D,20250609,000000,4.66,4.7499,4.63,4.71,221773,0
+PANL.US,D,20250610,000000,4.74,4.82,4.66,4.79,227816,0
+PANL.US,D,20250611,000000,4.8,4.94,4.8,4.9,275287,0
+PANL.US,D,20250612,000000,4.86,4.895,4.7,4.76,242422,0
+PANL.US,D,20250613,000000,4.69,4.75,4.65,4.66,194946,0
+PANL.US,D,20250616,000000,4.65,4.74,4.57,4.65,248113,0
+PANL.US,D,20250617,000000,4.64,4.825,4.64,4.73,224543,0
+PANL.US,D,20250618,000000,4.72,4.86,4.7,4.8,214767,0
+PANL.US,D,20250620,000000,4.9,4.93,4.81,4.89,386556,0
+PANL.US,D,20250623,000000,4.88,4.96,4.8524,4.86,228895,0
+PANL.US,D,20250624,000000,4.87,5.01,4.8,4.95,252699,0
+PANL.US,D,20250625,000000,4.93,5.01,4.81,4.93,244614,0
+PANL.US,D,20250626,000000,4.95,5.0699,4.68,4.75,225958,0
+PANL.US,D,20250627,000000,4.74,4.83,4.72,4.83,825416,0
+PANL.US,D,20250630,000000,4.82,4.82,4.58,4.7,338155,0
+PANL.US,D,20250701,000000,4.66,4.89,4.6,4.8,226844,0
+PANL.US,D,20250702,000000,4.83,5.08,4.83,5.07,201206,0
+PANL.US,D,20250703,000000,5.06,5.165,5.03,5.14,108270,0
+PANL.US,D,20250707,000000,5.05,5.24,5.03,5.04,304642,0
+PANL.US,D,20250708,000000,5.06,5.2,5.04,5.12,333672,0
+PANL.US,D,20250709,000000,5.15,5.15,5,5.09,175259,0
+PANL.US,D,20250710,000000,5.09,5.275,5.08,5.17,158320,0
+PANL.US,D,20250711,000000,5.17,5.26,5.14,5.22,166943,0
+PANL.US,D,20250714,000000,5.21,5.21,5.075,5.1,163158,0
+PANL.US,D,20250715,000000,5.11,5.115,5.0048,5.01,153299,0
+PANL.US,D,20250716,000000,5.05,5.12,4.97,5.09,144893,0
+PANL.US,D,20250717,000000,5.08,5.26,5.06,5.2,204928,0
+PANL.US,D,20250718,000000,5.24,5.24,5.005,5.02,188213,0
+PANL.US,D,20250721,000000,5.04,5.12,4.95,4.98,145542,0
+PANL.US,D,20250722,000000,5.01,5.11,4.9,5.05,193439,0
+PANL.US,D,20250723,000000,5.09,5.2,5.045,5.14,150772,0
+PANL.US,D,20250724,000000,5.13,5.14,5.05,5.08,137610,0
+PANL.US,D,20250725,000000,5.1,5.115,5.01,5.06,143382,0
+PANL.US,D,20250728,000000,5.07,5.08,5.01,5.05,126414,0
+PANL.US,D,20250729,000000,5.06,5.08,4.96,4.97,144840,0
+PANL.US,D,20250730,000000,4.98,5.015,4.845,4.86,150908,0
+PANL.US,D,20250731,000000,4.84,4.94,4.83,4.87,173088,0
+PANL.US,D,20250801,000000,4.66,4.685,4.46,4.59,491683,0
+PANL.US,D,20250804,000000,4.61,4.79,4.61,4.74,348870,0
+PANL.US,D,20250805,000000,4.75,5.04,4.745,5.02,329551,0
+PANL.US,D,20250806,000000,5.02,5.04,4.94,4.94,173767,0
+PANL.US,D,20250807,000000,4.97,4.97,4.82,4.83,238154,0
+PANL.US,D,20250808,000000,4.77,5.25,4.705,4.91,379133,0
+PANL.US,D,20250811,000000,4.99,5.03,4.84,4.86,179754,0
+PANL.US,D,20250812,000000,4.86,5.175,4.86,5.03,282073,0
+PANL.US,D,20250813,000000,5.06,5.14,5.0435,5.13,221153,0
+PANL.US,D,20250814,000000,5.07,5.12,5.025,5.07,183278,0
+PANL.US,D,20250815,000000,5.07,5.11,5.0201,5.07,269342,0
+PANL.US,D,20250818,000000,5.06,5.1865,5.025,5.12,179094,0
+PANL.US,D,20250819,000000,5.15,5.15,4.965,5.03,194111,0
+PANL.US,D,20250820,000000,5.06,5.1171,4.98,5.01,150008,0
+PANL.US,D,20250821,000000,4.99,5.065,4.98,5.04,116089,0
+PANL.US,D,20250822,000000,5.08,5.29,5.06,5.29,220049,0
+PANL.US,D,20250825,000000,5.3,5.3,5.22,5.24,134099,0
+PANL.US,D,20250826,000000,5.24,5.4,5.21,5.38,230495,0
+PANL.US,D,20250827,000000,5.35,5.475,5.2609,5.43,365433,0
+PANL.US,D,20250828,000000,5.48,5.48,5.275,5.32,136430,0
+PANL.US,D,20250829,000000,5.34,5.345,5.23,5.33,115527,0
+PANL.US,D,20250902,000000,5.27,5.2793,5.16,5.19,162624,0
+PANL.US,D,20250903,000000,5.19,5.22,5.11,5.16,178586,0
+PANL.US,D,20250904,000000,5.18,5.26,5.18,5.25,260847,0
+PANL.US,D,20250905,000000,5.28,5.355,5.26,5.35,129765,0
+PANL.US,D,20250908,000000,5.34,5.39,5.28,5.37,125480,0
+PANL.US,D,20250909,000000,5.39,5.59,5.37,5.53,236540,0
+PANL.US,D,20250910,000000,5.5,5.51,5.35,5.41,181118,0
+PANL.US,D,20250911,000000,5.41,5.605,5.38,5.59,153511,0
+PANL.US,D,20250912,000000,5.6,5.6414,5.49,5.5,174064,0
+PANL.US,D,20250915,000000,5.51,5.69,5.505,5.54,203292,0
+PANL.US,D,20250916,000000,5.57,5.58,5.44,5.52,152593,0
+PANL.US,D,20250917,000000,5.51,5.75,5.5,5.58,215972,0
+PANL.US,D,20250918,000000,5.59,5.685,5.505,5.64,208364,0
+PANL.US,D,20250919,000000,5.64,5.665,5.41,5.42,441756,0
+PANL.US,D,20250922,000000,5.4,5.5,5.35,5.48,145967,0
+PANL.US,D,20250923,000000,5.43,5.63,5.43,5.56,157838,0
+PANL.US,D,20250924,000000,5.56,5.69,5.49,5.51,187938,0
+PANL.US,D,20250925,000000,5.47,5.475,5.255,5.31,154675,0
+PANL.US,D,20250926,000000,5.32,5.37,5.27,5.34,177344,0
+PANL.US,D,20250929,000000,5.34,5.34,5.095,5.15,192647,0
+PANL.US,D,20250930,000000,5.12,5.13,4.98,5.08,161896,0
+PANL.US,D,20251001,000000,5.04,5.125,5.04,5.04,137750,0
+PANL.US,D,20251002,000000,5.07,5.09,5,5.05,135305,0
+PANL.US,D,20251003,000000,5.09,5.16,5.065,5.09,111314,0
+PANL.US,D,20251006,000000,5.1,5.16,5.06,5.07,154604,0
+PANL.US,D,20251007,000000,5.07,5.1492,4.985,5,150184,0
+PANL.US,D,20251008,000000,5.03,5.03,4.87,4.92,178142,0
+PANL.US,D,20251009,000000,4.89,4.99,4.82,4.83,142136,0
+PANL.US,D,20251010,000000,4.8,4.89,4.54,4.56,228757,0
+PANL.US,D,20251013,000000,4.63,4.76,4.6175,4.73,150951,0
+PANL.US,D,20251014,000000,4.66,4.865,4.627,4.85,165551,0
+PANL.US,D,20251015,000000,4.85,5.01,4.85,4.88,159551,0
+PANL.US,D,20251016,000000,4.95,5.05,4.88,4.92,170983,0
+PANL.US,D,20251017,000000,4.91,4.96,4.8,4.81,144533,0
+PANL.US,D,20251020,000000,4.82,4.945,4.81,4.86,131112,0
+PANL.US,D,20251021,000000,4.86,4.86,4.705,4.8,186019,0
+PANL.US,D,20251022,000000,4.8,4.85,4.7617,4.79,101977,0
+PANL.US,D,20251023,000000,4.82,4.89,4.7801,4.82,90643,0
+PANL.US,D,20251024,000000,4.86,4.93,4.79,4.83,108704,0
+PANL.US,D,20251027,000000,4.85,4.8501,4.78,4.78,106153,0
+PANL.US,D,20251028,000000,4.76,4.86,4.75,4.8,117322,0
+PANL.US,D,20251029,000000,4.81,5.025,4.81,4.88,219586,0
+PANL.US,D,20251030,000000,4.88,4.955,4.85,4.88,119291,0
+PANL.US,D,20251031,000000,4.88,4.965,4.81,4.95,113404,0
+PANL.US,D,20251103,000000,4.95,4.995,4.86,4.87,140743,0
+PANL.US,D,20251104,000000,4.79,4.815,4.705,4.73,122227,0
+PANL.US,D,20251105,000000,4.76,4.98,4.75,4.98,125934,0
+PANL.US,D,20251106,000000,4.98,4.98,4.84,4.93,127879,0
+PANL.US,D,20251107,000000,5.255,5.83,5.19,5.82,733998,0
+PANL.US,D,20251110,000000,6.09,6.54,6.08,6.36,1113713,0
+PANL.US,D,20251111,000000,6.29,6.53,6.22,6.29,482507,0
+PANL.US,D,20251112,000000,6.29,6.56,6.22,6.45,295129,0
+PANL.US,D,20251113,000000,6.45,6.515,6.21,6.43,289759,0
+PANL.US,D,20251114,000000,6.33,6.49,6.26,6.48,254885,0
+PANL.US,D,20251117,000000,6.5,7,6.48,6.65,652526,0
+PANL.US,D,20251118,000000,6.62,6.65,6.39,6.53,404304,0
+PANL.US,D,20251119,000000,6.46,6.6,6.425,6.57,281745,0
+PANL.US,D,20251120,000000,6.6,6.725,6.45,6.5,286026,0
+PANL.US,D,20251121,000000,6.5,6.89,6.46,6.8,388591,0
+PANL.US,D,20251124,000000,6.75,7.0509,6.745,7.01,424975,0
+PANL.US,D,20251125,000000,6.9233,7.225,6.9233,7.14,455783,0
+PANL.US,D,20251126,000000,7.12,7.19,6.99,7.09,361764,0
+PANL.US,D,20251128,000000,7.09,7.09,6.99,7.02,128882,0
+PANL.US,D,20251201,000000,6.92,7.19,6.91,7.06,340099,0
+PANL.US,D,20251202,000000,7.09,7.1999,6.9,6.97,237180,0
+PANL.US,D,20251203,000000,7,7.23,7,7.04,401017,0
+PANL.US,D,20251204,000000,7.04,7.195,7,7.19,343464,0
+PANL.US,D,20251205,000000,7.18,7.215,7.1,7.16,204662,0
+PANL.US,D,20251208,000000,7.16,7.25,7.06,7.2,317516,0
+PANL.US,D,20251209,000000,7.16,7.24,7.1181,7.15,225452,0
+PANL.US,D,20251210,000000,7.16,7.375,7.14,7.3,388702,0
+PANL.US,D,20251211,000000,7.31,7.31,7.04,7.07,259513,0
+PANL.US,D,20251212,000000,7.13,7.29,7.0801,7.15,297299,0
+PANL.US,D,20251215,000000,7.19,7.4,7.18,7.39,322570,0
+PANL.US,D,20251216,000000,7.39,7.415,7.25,7.33,271755,0
+PANL.US,D,20251217,000000,7.39,7.3961,7.05,7.26,217301,0
+PANL.US,D,20251218,000000,7.29,7.33,7.22,7.27,201591,0
+PANL.US,D,20251219,000000,7.22,7.22,6.895,6.94,410655,0
+PANL.US,D,20251222,000000,6.99,7.21,6.9849,7.14,286790,0
+PANL.US,D,20251223,000000,7.13,7.15,7,7.01,197825,0
+PANL.US,D,20251224,000000,6.95,7.08,6.91,6.96,197818,0
+PANL.US,D,20251226,000000,6.91,6.96,6.85,6.91,245770,0
+PANL.US,D,20251229,000000,6.91,7.09,6.91,7.05,281983,0
+PANL.US,D,20251230,000000,7.04,7.04,6.86,6.89,180982,0
+PANL.US,D,20251231,000000,6.89,6.89,6.81,6.88,114939,0
+PANL.US,D,20260102,000000,6.88,7.04,6.58,6.68,253807,0
+PANL.US,D,20260105,000000,6.68,6.845,6.64,6.65,353066,0
+PANL.US,D,20260106,000000,6.6,6.89,6.58,6.75,421908,0
+PANL.US,D,20260107,000000,6.79,6.94,6.69,6.9,484254,0
+PANL.US,D,20260108,000000,6.93,6.95,6.7608,6.85,290255,0
+PANL.US,D,20260109,000000,6.85,6.92,6.68,6.82,269463,0
+PANL.US,D,20260112,000000,6.76,6.94,6.63,6.85,270648,0
+PANL.US,D,20260113,000000,6.86,7,6.79,6.8,202039,0
+PANL.US,D,20260114,000000,6.83,6.99,6.79,6.82,404763,0
+PANL.US,D,20260115,000000,6.83,7.025,6.78,7.01,284399,0
+PANL.US,D,20260116,000000,7.01,7.01,6.66,6.7,379796,0
+PANL.US,D,20260120,000000,6.65,6.92,6.58,6.9,293499,0
+PANL.US,D,20260121,000000,6.98,7.1872,6.94,7.14,413154,0
+PANL.US,D,20260122,000000,7.19,9.17,7.125,8.31,4951181,0
+PANL.US,D,20260123,000000,8.28,8.376,8.01,8.16,1187865,0
+PANL.US,D,20260126,000000,8.13,8.1498,7.733,7.86,762121,0
+PANL.US,D,20260127,000000,7.86,8.273,7.86,8.12,809843,0
+PANL.US,D,20260128,000000,8.358,8.79,8.26,8.42,1043290,0
+PANL.US,D,20260129,000000,8.33,8.56,8.14,8.48,744104,0
+PANL.US,D,20260130,000000,8.48,8.6,8.21,8.48,708182,0
+PANL.US,D,20260202,000000,8.39,8.8,8.26,8.8,863202,0
+PANL.US,D,20260203,000000,8.8,8.81,8.43,8.65,541706,0
+PANL.US,D,20260204,000000,8.65,8.72,8.29,8.41,591601,0
+PANL.US,D,20260205,000000,8.36,8.44,8.045,8.07,783108,0
+PANL.US,D,20260206,000000,8,8.725,7.99,8.71,755065,0
+PANL.US,D,20260209,000000,8.77,9.02,8.51,8.87,721551,0
+PANL.US,D,20260210,000000,8.76,8.875,8.5401,8.83,637209,0
+PANL.US,D,20260211,000000,8.81,9.14,8.79,9.01,731365,0
+PANL.US,D,20260212,000000,8.93,9,8.35,8.45,873108,0
+PANL.US,D,20260213,000000,8.39,8.61,8.1875,8.48,608253,0
+PANL.US,D,20260217,000000,8.42,8.635,8.235,8.57,548258,0
+PANL.US,D,20260218,000000,8.64,8.94,8.64,8.93,553528,0
diff --git a/daily/us/nasdaq stocks/2/pavs.us.txt b/daily/us/nasdaq stocks/2/pavs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5b9e4183960374ce7072586039f14dd02c11e503
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pavs.us.txt	
@@ -0,0 +1,1572 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PAVS.US,D,20191025,000000,9759.4,9759.4,8365.2,8962.6,330.491,0
+PAVS.US,D,20191028,000000,8783.4,8783.4,8205.8,8564.4,58.526,0
+PAVS.US,D,20191029,000000,8743.6,8743.6,7787.6,8424.8,68.3485,0
+PAVS.US,D,20191030,000000,8405,8942.8,8405,8783.4,22.176,0
+PAVS.US,D,20191031,000000,8942.8,9361,8783.4,9361,24.1944,0
+PAVS.US,D,20191101,000000,9321.2,9859,9183.4,9679.6,39.722,0
+PAVS.US,D,20191104,000000,9898.8,10435.4,9460.6,9706.2,18.1405,0
+PAVS.US,D,20191105,000000,9580,9859,9281.6,9639.8,26.905,0
+PAVS.US,D,20191106,000000,9779.2,9779.2,9361,9440.6,6.3225,0
+PAVS.US,D,20191107,000000,9440.4,9467.4,8789.8,9361,4.575,0
+PAVS.US,D,20191108,000000,8942.8,8962.6,8098.2,8942.8,6.6665,0
+PAVS.US,D,20191111,000000,8385,9261.4,8305.4,9221.6,18.698,0
+PAVS.US,D,20191112,000000,9059.2,9381,8982.8,9102,8.121,0
+PAVS.US,D,20191113,000000,8624,10022.2,8564.4,9679.6,23.556,0
+PAVS.US,D,20191114,000000,9161.8,9958.6,9161.8,9958.6,19.3165,0
+PAVS.US,D,20191115,000000,10015.4,10436.6,9679.6,10337,24.8155,0
+PAVS.US,D,20191118,000000,10257.2,10257.2,9562.8,9859,6.97549,0
+PAVS.US,D,20191119,000000,9759.4,9839,9281.4,9540.2,22.995,0
+PAVS.US,D,20191120,000000,9560.2,9560.2,9112,9161.8,7.437,0
+PAVS.US,D,20191121,000000,9142,9460.4,9022,9460.4,6.0115,0
+PAVS.US,D,20191122,000000,9460.6,9590,9261.4,9440.6,10.688,0
+PAVS.US,D,20191125,000000,9560.2,9799.2,9460.8,9753.8,4.694,0
+PAVS.US,D,20191126,000000,9659.8,9659.8,9460.6,9600,9.322,0
+PAVS.US,D,20191127,000000,9558.4,10038.2,9440.6,9918.6,21.5515,0
+PAVS.US,D,20191129,000000,9580,9779.2,9580,9759.4,1.2225,0
+PAVS.US,D,20191202,000000,9586.4,9608,9560.2,9608,1.938,0
+PAVS.US,D,20191203,000000,9759.4,9759.4,9448.6,9448.6,4.151,0
+PAVS.US,D,20191204,000000,9692.2,10058,9361,10058,29.3935,0
+PAVS.US,D,20191205,000000,9937.4,9958.6,9580,9580,4.1155,0
+PAVS.US,D,20191206,000000,9726.6,9726.6,9440.6,9560.2,4.682,0
+PAVS.US,D,20191209,000000,9361,9719.6,9361,9400.8,3.7275,0
+PAVS.US,D,20191210,000000,9420.8,9759.4,9381,9381,2.877,0
+PAVS.US,D,20191211,000000,9453.4,9520.4,9281.4,9480.4,4.4675,0
+PAVS.US,D,20191212,000000,9544.8,9544.8,9341,9407.8,17.1565,0
+PAVS.US,D,20191213,000000,9361,9400.8,9102,9393.8,6.2965,0
+PAVS.US,D,20191216,000000,9381,9381,8763.4,8763.4,7.585,0
+PAVS.US,D,20191217,000000,9128.2,9128.2,8763.4,8966.6,2.182,0
+PAVS.US,D,20191218,000000,9082.2,9082.2,8604.2,8604.2,1.48,0
+PAVS.US,D,20191219,000000,8888.4,9161.8,8564.4,8564.4,2.083,0
+PAVS.US,D,20191220,000000,8584.2,8962.6,8504.6,8962.6,1.7725,0
+PAVS.US,D,20191223,000000,8922.8,9301.2,8007.2,8962.6,18.5765,0
+PAVS.US,D,20191224,000000,8703.8,8955.2,8703.8,8955.2,0.324,0
+PAVS.US,D,20191226,000000,9294.2,9294.2,8305.4,9094.2,23.4375,0
+PAVS.US,D,20191227,000000,9082.2,9082.2,8325.4,8325.4,13.011,0
+PAVS.US,D,20191230,000000,8624,9062.2,8205.8,8703.8,7.631,0
+PAVS.US,D,20191231,000000,8424.8,9400.8,8377,9072.2,22.271,0
+PAVS.US,D,20200102,000000,9454.6,9454.6,8962.6,9161.8,16.42,0
+PAVS.US,D,20200103,000000,9420.8,9460.6,8763.4,8903,32.2065,0
+PAVS.US,D,20200106,000000,8932.8,9062.2,8823.2,8962.6,23.2985,0
+PAVS.US,D,20200107,000000,9060.2,9060.2,8763.4,8783.4,33.1665,0
+PAVS.US,D,20200108,000000,8782,8962.6,8674.2,8962.6,24.3795,0
+PAVS.US,D,20200109,000000,8903,8903,8751,8803.4,27.16,0
+PAVS.US,D,20200110,000000,8484.6,8962.6,8444.8,8962.6,15.5235,0
+PAVS.US,D,20200113,000000,8564.6,8982.6,8564.6,8763.4,20.407,0
+PAVS.US,D,20200114,000000,8624,8763.4,8584.2,8763.4,22.526,0
+PAVS.US,D,20200115,000000,8564.4,8664,7986.8,7986.8,39.0725,0
+PAVS.US,D,20200116,000000,8006.6,8857,8006.6,8444.8,27.819,0
+PAVS.US,D,20200117,000000,8444.8,8863,8126.2,8763.4,17.6585,0
+PAVS.US,D,20200121,000000,8800.8,9002.4,8524.4,8903,16.0005,0
+PAVS.US,D,20200122,000000,8673.8,9500.4,8673.8,9179.2,18.3595,0
+PAVS.US,D,20200123,000000,9201.6,10675.6,8962.6,8962.6,74.333,0
+PAVS.US,D,20200124,000000,9460.6,9460.6,8903.6,9420.8,22.176,0
+PAVS.US,D,20200127,000000,9420.8,10018.2,8922.8,9221.8,20.9385,0
+PAVS.US,D,20200128,000000,10894.6,12149.4,8982.6,9679.6,1151.83,0
+PAVS.US,D,20200129,000000,9560.2,9565.4,8564.4,8683.8,118.477,0
+PAVS.US,D,20200130,000000,8624,8942.8,8166,8683.8,73.42,0
+PAVS.US,D,20200131,000000,8484.6,8624,8205.8,8463.8,43.2435,0
+PAVS.US,D,20200203,000000,8604.2,8803.4,8172.2,8345.2,42.765,0
+PAVS.US,D,20200204,000000,8524.4,8550.4,8285.4,8285.4,32.6665,0
+PAVS.US,D,20200205,000000,8325.4,8539.4,8265.6,8305.4,29.7975,0
+PAVS.US,D,20200206,000000,8405,8405,7966.8,7966.8,15.005,0
+PAVS.US,D,20200207,000000,7946.8,8365.2,7688,7946.8,35.8365,0
+PAVS.US,D,20200210,000000,7907,8019.2,7568.4,7608,19.2365,0
+PAVS.US,D,20200211,000000,7528.6,7528.6,7070.8,7170.2,18.467,0
+PAVS.US,D,20200212,000000,7150.2,7433,6805.6,6971,22.341,0
+PAVS.US,D,20200213,000000,7030.8,9400.8,7030.8,8584.2,199.67,0
+PAVS.US,D,20200214,000000,8763.4,9759.4,8673.8,9440.6,215.347,0
+PAVS.US,D,20200218,000000,9520.4,9520.4,9069.2,9312,14.0405,0
+PAVS.US,D,20200219,000000,9082.2,9128.8,8365.2,8464.8,16.9725,0
+PAVS.US,D,20200220,000000,8225.8,8482.8,7568.4,7966.8,60.4445,0
+PAVS.US,D,20200221,000000,8066.4,8086.4,7833,8080.8,9.7335,0
+PAVS.US,D,20200224,000000,7986.8,9440.6,7986.8,8365.2,53.2,0
+PAVS.US,D,20200225,000000,8942.8,9958.6,8487,9085.2,195.85,0
+PAVS.US,D,20200226,000000,9062.2,9659.8,8863,9318.8,99.319,0
+PAVS.US,D,20200227,000000,9878.8,10297,8803.4,10277.2,448.11,0
+PAVS.US,D,20200228,000000,10576,10934.4,8962.6,9639.8,430.563,0
+PAVS.US,D,20200302,000000,9978.4,10257.2,9361,9659.8,123.327,0
+PAVS.US,D,20200303,000000,9540.2,9574.2,8564.4,8763.4,146.604,0
+PAVS.US,D,20200304,000000,8683.8,8803.4,8424.8,8683.8,54.5625,0
+PAVS.US,D,20200305,000000,8683.8,8803.4,8285.4,8365.2,54.4125,0
+PAVS.US,D,20200306,000000,8397.2,9221.6,8365.2,8863,81.141,0
+PAVS.US,D,20200309,000000,8922.8,9859,8096.2,8982.6,229.65,0
+PAVS.US,D,20200310,000000,8683.8,8723.6,7190,7548.6,103.047,0
+PAVS.US,D,20200311,000000,7548.6,8078.8,7548.6,7608.2,34.348,0
+PAVS.US,D,20200312,000000,7369.2,7548.4,7140.2,7249.8,18.176,0
+PAVS.US,D,20200313,000000,7249.8,7369.2,6971,7349.4,27.831,0
+PAVS.US,D,20200316,000000,6951,7707.8,6811.6,7289.6,21.6444,0
+PAVS.US,D,20200317,000000,7468.8,9261.4,7148,8066.4,197.062,0
+PAVS.US,D,20200318,000000,7508.8,7707.8,6811.6,6851.4,72.596,0
+PAVS.US,D,20200319,000000,6851.4,7568.4,6473,7170.2,60.333,0
+PAVS.US,D,20200320,000000,7110.4,7110.4,5935.2,6015,65.685,0
+PAVS.US,D,20200323,000000,6034.8,6092.2,4859.8,5198.4,61.816,0
+PAVS.US,D,20200324,000000,5278,5477.2,4979.2,5019,67.1455,0
+PAVS.US,D,20200325,000000,7588.4,8126.2,5975.2,7050.6,1455.38,0
+PAVS.US,D,20200326,000000,6433.2,6871.4,5616.6,6114.6,216.759,0
+PAVS.US,D,20200327,000000,6174.2,6190,5776,5975.2,45.4764,0
+PAVS.US,D,20200330,000000,5736,6154.4,5357.6,5915.4,135.966,0
+PAVS.US,D,20200331,000000,5975.2,6931.2,5716.2,6273.8,212.079,0
+PAVS.US,D,20200401,000000,6373.4,6493,5776,6333.6,204.696,0
+PAVS.US,D,20200402,000000,6313.6,6353.6,5776,6114.6,255.707,0
+PAVS.US,D,20200403,000000,6214.2,6214.2,5875.6,6194.2,106.036,0
+PAVS.US,D,20200406,000000,6313.6,6831.6,6083,6751.8,256.247,0
+PAVS.US,D,20200407,000000,6751.8,6751.8,5975.2,6293.8,153.187,0
+PAVS.US,D,20200408,000000,6453.2,6672,5855.6,6054.8,419.899,0
+PAVS.US,D,20200409,000000,6034.8,6034.8,5497,5736,163.605,0
+PAVS.US,D,20200413,000000,5875.6,6154.4,5596.6,6114.6,177.122,0
+PAVS.US,D,20200414,000000,6254,7329.4,5995,6413.2,749.044,0
+PAVS.US,D,20200415,000000,6493,6871.4,6174.2,6592.6,423.201,0
+PAVS.US,D,20200416,000000,6572.6,6612.4,6074.6,6234,545.015,0
+PAVS.US,D,20200417,000000,6313.6,6313.6,5975.2,6074.6,306.994,0
+PAVS.US,D,20200420,000000,6453.2,6592.4,6104.6,6214.2,536.52,0
+PAVS.US,D,20200421,000000,6214.2,6293.8,6074.6,6174.2,340.935,0
+PAVS.US,D,20200422,000000,5955.2,6154.4,5554.8,5979.8,273.989,0
+PAVS.US,D,20200423,000000,5835.6,5955.2,5636.6,5895.4,251.597,0
+PAVS.US,D,20200424,000000,5835.6,5975.2,5576.8,5756,234.201,0
+PAVS.US,D,20200427,000000,5915.4,6015,5736,5815.8,180.131,0
+PAVS.US,D,20200428,000000,5895.4,5955.2,5736,5815.8,191.638,0
+PAVS.US,D,20200429,000000,5776,5875.6,5696.2,5875.6,147.461,0
+PAVS.US,D,20200430,000000,5736,6015,5576.8,5736,280.853,0
+PAVS.US,D,20200501,000000,5776,5875.6,5736,5776,121.182,0
+PAVS.US,D,20200504,000000,5736,5815.8,5596.6,5736,135.657,0
+PAVS.US,D,20200505,000000,5696.2,5776,5596.6,5596.6,110.002,0
+PAVS.US,D,20200506,000000,5656.4,5736,5576.8,5636.6,88.213,0
+PAVS.US,D,20200507,000000,5875.6,6212.2,5596.6,5716.2,428.049,0
+PAVS.US,D,20200508,000000,5716.2,5776,5517,5656.4,164.905,0
+PAVS.US,D,20200511,000000,5716.2,5875.6,5397.6,5776,445.371,0
+PAVS.US,D,20200512,000000,5676.4,5995,5676.4,5716.2,256.482,0
+PAVS.US,D,20200513,000000,5815.8,5815.8,5497,5576.8,164.342,0
+PAVS.US,D,20200514,000000,5556.8,5556.8,5337.8,5497,140.266,0
+PAVS.US,D,20200515,000000,5437.4,5617.4,5298,5537,295.1,0
+PAVS.US,D,20200518,000000,5556.8,5636.6,5457.2,5537,186.428,0
+PAVS.US,D,20200519,000000,5616.6,5656.4,5497,5517,98.243,0
+PAVS.US,D,20200520,000000,5497,5561.8,5397.6,5537,124.015,0
+PAVS.US,D,20200521,000000,5437.4,5516.8,5337.8,5457.2,102.866,0
+PAVS.US,D,20200522,000000,5397.6,5629,5298,5596.6,330.301,0
+PAVS.US,D,20200526,000000,5517,5556.8,5317.8,5377.6,183.773,0
+PAVS.US,D,20200527,000000,5377.6,5457.2,5178.4,5337.8,113.062,0
+PAVS.US,D,20200528,000000,5278,5357.6,5118.6,5218.2,122.773,0
+PAVS.US,D,20200529,000000,5138.6,5255,5098.8,5138.6,98.241,0
+PAVS.US,D,20200601,000000,5377.6,5517,5278,5477.2,98.2375,0
+PAVS.US,D,20200602,000000,5537,5556.8,5298,5477.2,77.1285,0
+PAVS.US,D,20200603,000000,5497,5596.6,5357.6,5397.6,160.24,0
+PAVS.US,D,20200604,000000,5377.6,5517,5278,5377.6,125.682,0
+PAVS.US,D,20200605,000000,5556.8,5556.8,5307.8,5397.6,332.428,0
+PAVS.US,D,20200608,000000,5337.8,5696.2,5278,5596.6,363.952,0
+PAVS.US,D,20200609,000000,5517,5756,5417.4,5736,174.838,0
+PAVS.US,D,20200610,000000,5736,6134.4,5499,5776,444.99,0
+PAVS.US,D,20200611,000000,5756,5756,5298,5417.4,332.801,0
+PAVS.US,D,20200612,000000,5616.6,5656.4,5337.8,5417.4,169.59,0
+PAVS.US,D,20200615,000000,5337.8,5776,5337.8,5776,190.396,0
+PAVS.US,D,20200616,000000,5776,5975.2,5656.4,5696.2,155.754,0
+PAVS.US,D,20200617,000000,5756,6473,5616.6,5696.2,625.651,0
+PAVS.US,D,20200618,000000,5636.6,5935.2,5457.2,5776,334.68,0
+PAVS.US,D,20200619,000000,5975.2,6074.6,5696.2,5736,435.177,0
+PAVS.US,D,20200622,000000,5776,6114.6,5636.6,5795.8,375.13,0
+PAVS.US,D,20200623,000000,5935.2,5935.2,5736,5815.8,212.789,0
+PAVS.US,D,20200624,000000,5975.2,6293.8,5776,6134.4,1097.39,0
+PAVS.US,D,20200625,000000,6134.4,6138.4,5776,5935.2,237.09,0
+PAVS.US,D,20200626,000000,5855.6,5915.4,5596.6,5676.4,296.29,0
+PAVS.US,D,20200629,000000,5795.8,6154.4,5497,5756,689.687,0
+PAVS.US,D,20200630,000000,5716.2,5736,5497,5596.6,253.033,0
+PAVS.US,D,20200701,000000,5556.8,5646.4,5417.4,5556.8,143.945,0
+PAVS.US,D,20200702,000000,5537,5666.4,5497,5596.6,116.939,0
+PAVS.US,D,20200706,000000,5596.6,5636.6,5497,5636.6,176.213,0
+PAVS.US,D,20200707,000000,5596.6,5676.4,5298,5517,389.683,0
+PAVS.US,D,20200708,000000,5497,5556.8,5377.6,5437.4,167.241,0
+PAVS.US,D,20200709,000000,5437.4,5477.2,5298,5337.8,196.948,0
+PAVS.US,D,20200710,000000,5357.6,5477.2,5298,5357.6,168.211,0
+PAVS.US,D,20200713,000000,5417.4,5437.4,5238.2,5258,176.608,0
+PAVS.US,D,20200714,000000,5278,5317.8,5168.4,5238.2,116.028,0
+PAVS.US,D,20200715,000000,5258,5397.4,5238.2,5357.6,59.144,0
+PAVS.US,D,20200716,000000,5317.8,5676.4,5317.8,5636.6,281.324,0
+PAVS.US,D,20200717,000000,5636.6,5636.6,5417.4,5576.8,94.0975,0
+PAVS.US,D,20200720,000000,5636.6,5636.6,5477.2,5497,88.742,0
+PAVS.US,D,20200721,000000,5556.8,5736,5497,5716.2,189.954,0
+PAVS.US,D,20200722,000000,5776,5815.8,5596.6,5656.4,103.857,0
+PAVS.US,D,20200723,000000,5736,5736,5537,5537,124.44,0
+PAVS.US,D,20200724,000000,5556.8,5576.8,5238.2,5258,470.733,0
+PAVS.US,D,20200727,000000,5238.2,5258,4521.2,4680.4,662.936,0
+PAVS.US,D,20200728,000000,4720.4,4919.6,4581,4680.4,302.158,0
+PAVS.US,D,20200729,000000,4720.4,4720.4,4551,4680.4,160.668,0
+PAVS.US,D,20200730,000000,4660.6,4660.6,4361.8,4501.2,194.809,0
+PAVS.US,D,20200731,000000,4561,5019,4501.2,4959.4,494.898,0
+PAVS.US,D,20200803,000000,4879.6,4904.4,4680,4859.8,185.751,0
+PAVS.US,D,20200804,000000,4800,5158.6,4780,4879.6,424.775,0
+PAVS.US,D,20200805,000000,4859.8,4959.4,4740.2,4839.8,102.557,0
+PAVS.US,D,20200806,000000,4800,4939.4,4780,4800,68.6955,0
+PAVS.US,D,20200807,000000,4800,4820,4560,4800,167.275,0
+PAVS.US,D,20200810,000000,4740,4840,4660,4680,88.7755,0
+PAVS.US,D,20200811,000000,4660,4820,4600,4620,91.6645,0
+PAVS.US,D,20200812,000000,4640,4680,4600,4630,61.643,0
+PAVS.US,D,20200813,000000,4620,4680,4600,4620,50.8425,0
+PAVS.US,D,20200814,000000,4640,4700,4620,4620,52.948,0
+PAVS.US,D,20200817,000000,4640,4673,4560,4620,50.4289,0
+PAVS.US,D,20200818,000000,4600,4640,4560,4600,36.2405,0
+PAVS.US,D,20200819,000000,4620,4620,4560,4580,59.582,0
+PAVS.US,D,20200820,000000,4560,4620,4460,4560,73.624,0
+PAVS.US,D,20200821,000000,4520,4559.8,4450,4500,72.355,0
+PAVS.US,D,20200824,000000,4500,4979.8,4370,4620,447.768,0
+PAVS.US,D,20200825,000000,4600,4620,4480,4600,72.1665,0
+PAVS.US,D,20200826,000000,4540,4565.6,4480,4480,52.573,0
+PAVS.US,D,20200827,000000,4480,4480,4300,4340,65.895,0
+PAVS.US,D,20200828,000000,4340,4370,4200,4300,74.846,0
+PAVS.US,D,20200831,000000,4260,4353,4140,4200,54.189,0
+PAVS.US,D,20200901,000000,4160,4160,3920,4070,147.607,0
+PAVS.US,D,20200902,000000,4040,4040,3900,4000,67.7875,0
+PAVS.US,D,20200903,000000,3980,4060,3880,3920,84.8065,0
+PAVS.US,D,20200904,000000,3940,4020,3800,3920,101.966,0
+PAVS.US,D,20200908,000000,3860,4060,3860,4060,42.3885,0
+PAVS.US,D,20200909,000000,4020,4380,3980,4000,94.761,0
+PAVS.US,D,20200910,000000,4080,4080,3920,4000,38.8815,0
+PAVS.US,D,20200911,000000,4000,4037.2,3953.4,4000,56.5355,0
+PAVS.US,D,20200914,000000,4000,4060,3900.4,4060,65.565,0
+PAVS.US,D,20200915,000000,4040,4120,3919.6,3980,42.5945,0
+PAVS.US,D,20200916,000000,3940,3990,3920,3980,58.031,0
+PAVS.US,D,20200917,000000,3920,4153,3920,4000,54.3615,0
+PAVS.US,D,20200918,000000,3980,4240,3960,4080,350.58,0
+PAVS.US,D,20200921,000000,4040,4120,3920,4020,125.489,0
+PAVS.US,D,20200922,000000,4040,4179.8,3960,4060,262.957,0
+PAVS.US,D,20200923,000000,4000,4020,3840,3860,119.057,0
+PAVS.US,D,20200924,000000,3820,3826.4,3560,3620,138.944,0
+PAVS.US,D,20200925,000000,3686.8,4500,3560,3600,1052.83,0
+PAVS.US,D,20200928,000000,3680,3699.2,3360,3500,131.416,0
+PAVS.US,D,20200929,000000,3460,3540,3340,3520,129.102,0
+PAVS.US,D,20200930,000000,3460,3580,3420,3540,65.977,0
+PAVS.US,D,20201001,000000,3520,4140,3480,3540,1218.44,0
+PAVS.US,D,20201002,000000,3380,3480,3360,3380,150.878,0
+PAVS.US,D,20201005,000000,3420,3560,3410,3540,93.186,0
+PAVS.US,D,20201006,000000,3560,3680,3500,3600,118.897,0
+PAVS.US,D,20201007,000000,3560,3840,3540,3580,251.153,0
+PAVS.US,D,20201008,000000,3600,3700,3560,3700,146.484,0
+PAVS.US,D,20201009,000000,3660,3700,3550,3600,52.1775,0
+PAVS.US,D,20201012,000000,3620,3620,3560,3580,37.6285,0
+PAVS.US,D,20201013,000000,3580,3620,3560,3580,40.2165,0
+PAVS.US,D,20201014,000000,3580,3760,3520,3600,178.033,0
+PAVS.US,D,20201015,000000,3560,3620,3520,3560,64.4625,0
+PAVS.US,D,20201016,000000,3560,3580,3420,3500,89.8865,0
+PAVS.US,D,20201019,000000,3520,3860,3460,3660,512.488,0
+PAVS.US,D,20201020,000000,3520,3580,3440,3560,800.733,0
+PAVS.US,D,20201021,000000,3540,3580,3400,3400,694.671,0
+PAVS.US,D,20201022,000000,3400,3660,3340,3620,634.089,0
+PAVS.US,D,20201023,000000,3620,3640,3440,3480,232.659,0
+PAVS.US,D,20201026,000000,3500,3540,3420,3500,115.256,0
+PAVS.US,D,20201027,000000,3480,3500,3420,3480,62.146,0
+PAVS.US,D,20201028,000000,3400,3460,3300,3440,207.803,0
+PAVS.US,D,20201029,000000,3440,3480,3400,3480,39.2345,0
+PAVS.US,D,20201030,000000,3420,3440,3340,3360,74.058,0
+PAVS.US,D,20201102,000000,3380,3440,3320,3380,56.475,0
+PAVS.US,D,20201103,000000,3360,3402,3280,3380,84.1679,0
+PAVS.US,D,20201104,000000,3320,3420,3260,3400,124.99,0
+PAVS.US,D,20201105,000000,3380,3580,3380,3520,210.04,0
+PAVS.US,D,20201106,000000,3560,3560,3390,3460,145.671,0
+PAVS.US,D,20201109,000000,3480,3520,3440,3480,96.5339,0
+PAVS.US,D,20201110,000000,3460,3820,3440,3800,366.793,0
+PAVS.US,D,20201111,000000,3740,3780,3660,3680,103.342,0
+PAVS.US,D,20201112,000000,3660,3700,3600,3660,72.95,0
+PAVS.US,D,20201113,000000,3600,3600,3500,3580,103.919,0
+PAVS.US,D,20201116,000000,3600,3780,3540,3680,180.744,0
+PAVS.US,D,20201117,000000,3632,3720,3560,3720,170.057,0
+PAVS.US,D,20201118,000000,3720,3840,3600,3780,171.97,0
+PAVS.US,D,20201119,000000,3840,3840,3760,3780,57.5635,0
+PAVS.US,D,20201120,000000,3780,3820,3700,3820,109.314,0
+PAVS.US,D,20201123,000000,3820,3960,3780,3960,149.684,0
+PAVS.US,D,20201124,000000,3940,4080,3780,3940,433.523,0
+PAVS.US,D,20201125,000000,4000,4000,3800,3860,126.342,0
+PAVS.US,D,20201127,000000,3880,3960,3840,3919.6,64.4595,0
+PAVS.US,D,20201130,000000,3960,3976.2,3800,3900,87.9545,0
+PAVS.US,D,20201201,000000,3880,3920,3800,3820,86.0895,0
+PAVS.US,D,20201202,000000,3780,3780,3640.2,3740,104.893,0
+PAVS.US,D,20201203,000000,3600,3710,3520,3660,107.832,0
+PAVS.US,D,20201204,000000,3620,3720,3560,3660,94.38,0
+PAVS.US,D,20201207,000000,3900,3900,3620,3740,274.489,0
+PAVS.US,D,20201208,000000,3780,3840,3620.2,3760,581.525,0
+PAVS.US,D,20201209,000000,3820,4060,3660,3780,629.449,0
+PAVS.US,D,20201210,000000,3780,3800,3680,3700,593.389,0
+PAVS.US,D,20201211,000000,3640,3760,3620,3700,566.348,0
+PAVS.US,D,20201214,000000,3720,3782.6,3520,3580,399.707,0
+PAVS.US,D,20201215,000000,3580,3580,3420,3460,282.472,0
+PAVS.US,D,20201216,000000,3480,4560,3480,3920,4624.91,0
+PAVS.US,D,20201217,000000,3900,3900,3560,3700,577.812,0
+PAVS.US,D,20201218,000000,3720,3780,3600,3760,198.645,0
+PAVS.US,D,20201221,000000,3680,3720,3600,3640,124.178,0
+PAVS.US,D,20201222,000000,3680,3690,3500,3560,245.914,0
+PAVS.US,D,20201223,000000,3540,3643.4,3521.2,3600,121.331,0
+PAVS.US,D,20201224,000000,3600,3760,3560,3660,121.176,0
+PAVS.US,D,20201228,000000,3740,3756.8,3600,3620,143.362,0
+PAVS.US,D,20201229,000000,3680,3700,3560,3600,72.2075,0
+PAVS.US,D,20201230,000000,3620,3960,3600,3680,569.98,0
+PAVS.US,D,20201231,000000,3680,3750,3640,3680,114.366,0
+PAVS.US,D,20210104,000000,3640,3640,3320,3380,392.952,0
+PAVS.US,D,20210105,000000,3360,3480,3340,3460,207.659,0
+PAVS.US,D,20210106,000000,3500,3600,3460,3540,174.412,0
+PAVS.US,D,20210107,000000,3520,3620,3490,3580,160.714,0
+PAVS.US,D,20210108,000000,3620,3720,3560.2,3660,139.202,0
+PAVS.US,D,20210111,000000,4260,5080,3900,4240,14385.1,0
+PAVS.US,D,20210112,000000,4960,5140,4300,4740,3377.89,0
+PAVS.US,D,20210113,000000,4720,4720,4300,4360,770.225,0
+PAVS.US,D,20210114,000000,4320,4320,4100,4180,542.481,0
+PAVS.US,D,20210115,000000,4220,4220,3980,4040,525.699,0
+PAVS.US,D,20210119,000000,4060,4160,4000,4100,324.833,0
+PAVS.US,D,20210120,000000,4040,4103.4,3810,3840,508.527,0
+PAVS.US,D,20210121,000000,3860,4120,3840,4000,519.029,0
+PAVS.US,D,20210122,000000,4000,4080,3900,3920,341.695,0
+PAVS.US,D,20210125,000000,4000,4460,3940,4300,806.439,0
+PAVS.US,D,20210126,000000,4300,4360,4130,4320,404.11,0
+PAVS.US,D,20210127,000000,4140,4280,3880,3880,361.363,0
+PAVS.US,D,20210128,000000,4060,4080,3920,3980,199.389,0
+PAVS.US,D,20210129,000000,4000,4200,3990,4020,413.884,0
+PAVS.US,D,20210201,000000,4080,4280,4020,4060,343.157,0
+PAVS.US,D,20210202,000000,4220,4300,4040,4100,298.875,0
+PAVS.US,D,20210203,000000,4120,4351.2,4070,4180,294.156,0
+PAVS.US,D,20210204,000000,4260,4400,4236.2,4400,464.975,0
+PAVS.US,D,20210205,000000,4440,4440,4200,4240,634.674,0
+PAVS.US,D,20210208,000000,4369,4580,4220,4480,1188.02,0
+PAVS.US,D,20210209,000000,4540,4820,4480,4800,689.389,0
+PAVS.US,D,20210210,000000,4800,4880,4520,4760,492.952,0
+PAVS.US,D,20210211,000000,4820,4840,4522.2,4640,358.708,0
+PAVS.US,D,20210212,000000,4640,4800,4600,4780,327.33,0
+PAVS.US,D,20210216,000000,4840,5120.2,4820,4880,500.398,0
+PAVS.US,D,20210217,000000,4960,5160,4776,5140,664.683,0
+PAVS.US,D,20210218,000000,5100,5100,4420,4660,740.84,0
+PAVS.US,D,20210219,000000,4800,4800,4580,4660,322.05,0
+PAVS.US,D,20210222,000000,4600,4740,4520,4540,359.164,0
+PAVS.US,D,20210223,000000,4160,4260.2,3960.2,4140,420.067,0
+PAVS.US,D,20210224,000000,4180,4320,4080,4220,206.065,0
+PAVS.US,D,20210225,000000,4180,4320,4010,4100,264.505,0
+PAVS.US,D,20210226,000000,4020,4085.4,3920,3980,167.999,0
+PAVS.US,D,20210301,000000,4100,4140,4040,4040,146.797,0
+PAVS.US,D,20210302,000000,4120,4140,4000,4000,107.928,0
+PAVS.US,D,20210303,000000,4040,4080,3880,3900,137.787,0
+PAVS.US,D,20210304,000000,3820,3840,3620,3700,272.518,0
+PAVS.US,D,20210305,000000,3760,3800,3510,3740,259.695,0
+PAVS.US,D,20210308,000000,3772,3840,3680,3780,117.77,0
+PAVS.US,D,20210309,000000,3820,4020,3786,3920,135.631,0
+PAVS.US,D,20210310,000000,3980,3997,3820,3920,67.997,0
+PAVS.US,D,20210311,000000,3980,4100,3900,4100,110.127,0
+PAVS.US,D,20210312,000000,4040,4100,4020,4080,56.8739,0
+PAVS.US,D,20210315,000000,4080,4300,4000,4160,162.188,0
+PAVS.US,D,20210316,000000,4180,4220,4020,4080,103.487,0
+PAVS.US,D,20210317,000000,4020,4260,3900,4180,158.5,0
+PAVS.US,D,20210318,000000,4160,4359.8,4080,4160,161.85,0
+PAVS.US,D,20210319,000000,4220,4320,4120,4260,96.729,0
+PAVS.US,D,20210322,000000,4300,4360,4160,4260,119.72,0
+PAVS.US,D,20210323,000000,4240,4240,3960,4040,170.43,0
+PAVS.US,D,20210324,000000,4100,4100,3900,3960,124.438,0
+PAVS.US,D,20210325,000000,3860,4039.8,3820,3960,85.2605,0
+PAVS.US,D,20210326,000000,3960,4040,3860,3960,63.7705,0
+PAVS.US,D,20210329,000000,4100,4252.4,3960,4040,283.834,0
+PAVS.US,D,20210330,000000,4020,4080,3960,4060,75.168,0
+PAVS.US,D,20210331,000000,4080,4120,4000,4020,78.562,0
+PAVS.US,D,20210401,000000,4140,4180,4060,4160,141.416,0
+PAVS.US,D,20210405,000000,4160,4160,4120,4130,53.4695,0
+PAVS.US,D,20210406,000000,4160,4200.4,4022,4110,201.442,0
+PAVS.US,D,20210407,000000,4120,4140,4060,4100,33.366,0
+PAVS.US,D,20210408,000000,4120,4160,4040,4120,41.009,0
+PAVS.US,D,20210409,000000,4140,4140,3960,4000,77.9925,0
+PAVS.US,D,20210412,000000,4080,4080,3800,3830.6,73.433,0
+PAVS.US,D,20210413,000000,4040,4060,3760,3780,225.573,0
+PAVS.US,D,20210414,000000,3720,3840,3720,3780,106.912,0
+PAVS.US,D,20210415,000000,3760,3768.4,3560,3680,132.045,0
+PAVS.US,D,20210416,000000,3680,3700,3580,3670,77.4695,0
+PAVS.US,D,20210419,000000,3680,3720.2,3400,3400,388.264,0
+PAVS.US,D,20210420,000000,3500,3500,3260,3460,302.476,0
+PAVS.US,D,20210421,000000,3340,3500,3291.6,3460,126.14,0
+PAVS.US,D,20210422,000000,3480,3539.8,3400,3400,140.046,0
+PAVS.US,D,20210423,000000,3460,3460,3320,3420,81.1355,0
+PAVS.US,D,20210426,000000,3440,3580,3400,3580,147.829,0
+PAVS.US,D,20210427,000000,3580,3600,3520,3580,57.3335,0
+PAVS.US,D,20210428,000000,3540,3660,3537,3640,109.626,0
+PAVS.US,D,20210429,000000,3600,3614,3480,3520,104.905,0
+PAVS.US,D,20210430,000000,3520,3592,3500,3560,90.517,0
+PAVS.US,D,20210503,000000,3560,3560,3460,3520,38.568,0
+PAVS.US,D,20210504,000000,3500,3560,3420,3450,92.859,0
+PAVS.US,D,20210505,000000,3460,3460,3400,3430,74.5175,0
+PAVS.US,D,20210506,000000,3440,3440,3300,3400,116.952,0
+PAVS.US,D,20210507,000000,3420,3460,3320,3440,150.53,0
+PAVS.US,D,20210510,000000,3400,3440,3340,3340,68.231,0
+PAVS.US,D,20210511,000000,3300,3370,3300,3368.2,71.898,0
+PAVS.US,D,20210512,000000,3380,3480,3320,3360,46.783,0
+PAVS.US,D,20210513,000000,3340,3360.2,3200,3200.2,114.054,0
+PAVS.US,D,20210514,000000,3240,3320,3240,3300,42.5914,0
+PAVS.US,D,20210517,000000,3340,3400,3260,3400,72.7805,0
+PAVS.US,D,20210518,000000,3400,3440,3360.2,3440,67.2855,0
+PAVS.US,D,20210519,000000,3400,3400,3340,3400,34.4745,0
+PAVS.US,D,20210520,000000,3400,3440,3358.8,3440,33.878,0
+PAVS.US,D,20210521,000000,3460,3540,3360,3520,57.461,0
+PAVS.US,D,20210524,000000,3460,3520,3440,3480,39.871,0
+PAVS.US,D,20210525,000000,3480,3680,3460,3540,135.796,0
+PAVS.US,D,20210526,000000,3600,3679.8,3480,3520,62.9,0
+PAVS.US,D,20210527,000000,3560,3580,3440,3500,66.6965,0
+PAVS.US,D,20210528,000000,3480,3510,3400,3480,113.358,0
+PAVS.US,D,20210601,000000,3440,3459.8,3360,3420,93.8,0
+PAVS.US,D,20210602,000000,3440,3494,3400,3480,97.4315,0
+PAVS.US,D,20210603,000000,3480,3480,3340,3440,63.885,0
+PAVS.US,D,20210604,000000,3420,3460,3380,3420,58.1515,0
+PAVS.US,D,20210607,000000,3420,3500,3380,3460,80.167,0
+PAVS.US,D,20210608,000000,3480,3540,3442.2,3460,90.504,0
+PAVS.US,D,20210609,000000,3500,3540,3440,3480,64.303,0
+PAVS.US,D,20210610,000000,3580,3660,3340,3380,888.085,0
+PAVS.US,D,20210611,000000,3400,3420,3320,3320,179.993,0
+PAVS.US,D,20210614,000000,3440,3470,3300.2,3380,1043.39,0
+PAVS.US,D,20210615,000000,3360,3380,3240,3260,282.475,0
+PAVS.US,D,20210616,000000,3280,3300,3040,3200,708.723,0
+PAVS.US,D,20210617,000000,3200,3300,3160,3200,456.844,0
+PAVS.US,D,20210618,000000,3140,3540,3080,3100,3295.24,0
+PAVS.US,D,20210621,000000,3160,3160,3020,3040,612.441,0
+PAVS.US,D,20210622,000000,3020,3140,2960,3140,574.486,0
+PAVS.US,D,20210623,000000,3140,3320,3100,3260,1043.87,0
+PAVS.US,D,20210624,000000,3260,3300,3200,3240,356.131,0
+PAVS.US,D,20210625,000000,3200,3231.8,3100,3200,608.544,0
+PAVS.US,D,20210628,000000,3200,3200,3060,3140,306.102,0
+PAVS.US,D,20210629,000000,3100,3139.8,3080,3080,139.256,0
+PAVS.US,D,20210630,000000,3120,3170,3080,3160,205.873,0
+PAVS.US,D,20210701,000000,3180,3220,3120,3160,217.236,0
+PAVS.US,D,20210702,000000,3180,3200,3100,3200,187.142,0
+PAVS.US,D,20210706,000000,3220,3220,3100,3200,237.875,0
+PAVS.US,D,20210707,000000,3160,3160,3040,3080,203.507,0
+PAVS.US,D,20210708,000000,3040,3060,2860,3040,328.139,0
+PAVS.US,D,20210709,000000,3020,3080,2980,3040,98.481,0
+PAVS.US,D,20210712,000000,3040,3060,3020,3039,56.411,0
+PAVS.US,D,20210713,000000,3020,3080,2990,3000,115.445,0
+PAVS.US,D,20210714,000000,3000,3020,2900,2900,127.302,0
+PAVS.US,D,20210715,000000,2900,2940,2740,2840,227.718,0
+PAVS.US,D,20210716,000000,2860,2980,2820,2820,269.851,0
+PAVS.US,D,20210719,000000,2860,2920,2800,2920,160.669,0
+PAVS.US,D,20210720,000000,2860,2940,2840,2940,115.36,0
+PAVS.US,D,20210721,000000,2920,2980,2865.6,2960,94.9354,0
+PAVS.US,D,20210722,000000,2920,3080,2920,3000,225.595,0
+PAVS.US,D,20210723,000000,3000,3000,2850,2880,183.918,0
+PAVS.US,D,20210726,000000,2880,2880,2780,2780,164.333,0
+PAVS.US,D,20210727,000000,2820,2880,2740,2820,390.465,0
+PAVS.US,D,20210728,000000,2860,2860,2766,2820,106.6,0
+PAVS.US,D,20210729,000000,2822.2,2940,2822.2,2920,71.708,0
+PAVS.US,D,20210730,000000,2780,3080,2780,2900,374.266,0
+PAVS.US,D,20210802,000000,2920,2920,2620,2680,400.364,0
+PAVS.US,D,20210803,000000,2660,2660,2420,2560,449.605,0
+PAVS.US,D,20210804,000000,2520,2540,2400,2400,259.383,0
+PAVS.US,D,20210805,000000,2400,2520,2400,2460,302.998,0
+PAVS.US,D,20210806,000000,2440,2539.8,2400,2420,176.537,0
+PAVS.US,D,20210809,000000,2420,2500,2420,2440,125.76,0
+PAVS.US,D,20210810,000000,2440,2460.2,2402,2440,103.836,0
+PAVS.US,D,20210811,000000,2440,2440,2280,2360,174.792,0
+PAVS.US,D,20210812,000000,2340,2360,2240,2240,220.368,0
+PAVS.US,D,20210813,000000,2240,2300,2220,2240,100.092,0
+PAVS.US,D,20210816,000000,2220,2240,2100,2140,231.322,0
+PAVS.US,D,20210817,000000,2120,2240,2080,2180,583.7,0
+PAVS.US,D,20210818,000000,2140,2200,2120,2140,171.6,0
+PAVS.US,D,20210819,000000,2140,2240,2100,2100,162.988,0
+PAVS.US,D,20210820,000000,2120,2180,2060,2180,138.213,0
+PAVS.US,D,20210823,000000,2180,2279.8,2140,2220,154.202,0
+PAVS.US,D,20210824,000000,2300,2300,2240,2260,193.568,0
+PAVS.US,D,20210825,000000,2260,2299.8,2220,2230,71.471,0
+PAVS.US,D,20210826,000000,2183.2,2240,2120,2120,117.288,0
+PAVS.US,D,20210827,000000,2180,2220,2140,2180,92.8695,0
+PAVS.US,D,20210830,000000,2180,2232.6,2140,2160,62.7495,0
+PAVS.US,D,20210831,000000,2180,2220,2160,2200,114.385,0
+PAVS.US,D,20210901,000000,2240,2378.2,2225,2320,180.79,0
+PAVS.US,D,20210902,000000,2300,2400,2200,2240,215.721,0
+PAVS.US,D,20210903,000000,2260,2300,2240,2280,45.1539,0
+PAVS.US,D,20210907,000000,2300,2320,2220,2280,105.018,0
+PAVS.US,D,20210908,000000,2280,2280,2240,2280,37.2175,0
+PAVS.US,D,20210909,000000,2260,2320,2220,2280,256.86,0
+PAVS.US,D,20210910,000000,2360,2480,2326.4,2460,487.663,0
+PAVS.US,D,20210913,000000,2420,2440,2320,2340,149.609,0
+PAVS.US,D,20210914,000000,2320,2360,2160,2200,215.913,0
+PAVS.US,D,20210915,000000,2180,2220,2160,2220,84.1379,0
+PAVS.US,D,20210916,000000,2180,2200,2120,2120,62.783,0
+PAVS.US,D,20210917,000000,2120,2160,2120,2160,58.45,0
+PAVS.US,D,20210920,000000,2100,2120.2,1780.2,1830,850.122,0
+PAVS.US,D,20210921,000000,1820,2020,1820,1960,113.82,0
+PAVS.US,D,20210922,000000,1975.8,2000,1886.4,2000,47.593,0
+PAVS.US,D,20210923,000000,2200,2280,1850.6,1954.2,1434.37,0
+PAVS.US,D,20210924,000000,1933.6,1954.6,1847.2,1880,115.743,0
+PAVS.US,D,20210927,000000,1880,2200,1880,1997.2,110.959,0
+PAVS.US,D,20210928,000000,2000,2360,1960,2160,885.585,0
+PAVS.US,D,20210929,000000,1873.2,1960,1860,1904.4,405.847,0
+PAVS.US,D,20210930,000000,2000,2200,1900,1940,314.735,0
+PAVS.US,D,20211001,000000,1950,1950,1880.2,1900,85.2385,0
+PAVS.US,D,20211004,000000,1910,1910,1840,1876,57.4715,0
+PAVS.US,D,20211005,000000,1845,1900,1800,1813.4,103.596,0
+PAVS.US,D,20211006,000000,1814,1875.2,1760,1799.4,86.0125,0
+PAVS.US,D,20211007,000000,1780,1880,1760,1820.4,35.2825,0
+PAVS.US,D,20211008,000000,1840,1879.2,1800,1858.8,26.521,0
+PAVS.US,D,20211011,000000,1858.8,1860,1625,1751,154.563,0
+PAVS.US,D,20211012,000000,1740,1815.8,1702,1740.2,54.162,0
+PAVS.US,D,20211013,000000,1724.4,1800,1720,1761.2,24.8245,0
+PAVS.US,D,20211014,000000,1780,1819.2,1720.2,1760,59.9195,0
+PAVS.US,D,20211015,000000,1779.6,1800,1722.2,1762.6,15.797,0
+PAVS.US,D,20211018,000000,1774.6,1817.6,1740.6,1785,50.997,0
+PAVS.US,D,20211019,000000,1760,1819.8,1742,1760,51.36,0
+PAVS.US,D,20211020,000000,1760,1886.2,1748,1809.4,66.5635,0
+PAVS.US,D,20211021,000000,1850.6,1974,1804.6,1838,73.135,0
+PAVS.US,D,20211022,000000,1821.6,1840,1773.2,1775.4,28.4644,0
+PAVS.US,D,20211025,000000,1802.4,1860,1760,1800,112.014,0
+PAVS.US,D,20211026,000000,1880,2080,1800,1970.8,546.356,0
+PAVS.US,D,20211027,000000,2080,2080,1880,1954,260.765,0
+PAVS.US,D,20211028,000000,1935.8,2000,1840,1896.2,108.49,0
+PAVS.US,D,20211029,000000,1840,1959.8,1826,1874.8,65.8305,0
+PAVS.US,D,20211101,000000,1881.6,1957.6,1860,1929.6,49.4655,0
+PAVS.US,D,20211102,000000,1935.6,1960,1860,1889.4,29.747,0
+PAVS.US,D,20211103,000000,1867.6,1940,1820,1900,79.7214,0
+PAVS.US,D,20211104,000000,1900,2020,1860,1911.6,109.511,0
+PAVS.US,D,20211105,000000,1955.6,1991.2,1823.2,1851.8,113.154,0
+PAVS.US,D,20211108,000000,1851.8,1880,1780.4,1840,112.684,0
+PAVS.US,D,20211109,000000,1839,1860,1720,1760,167.419,0
+PAVS.US,D,20211110,000000,1742.2,1760,1720.4,1751.2,39.592,0
+PAVS.US,D,20211111,000000,1800,1800,1740,1763.6,33.168,0
+PAVS.US,D,20211112,000000,1741.2,1780,1730,1779.2,22.665,0
+PAVS.US,D,20211115,000000,1819.2,1819.2,1730.6,1769.6,44.7055,0
+PAVS.US,D,20211116,000000,1740,1780,1720,1740.6,56.7345,0
+PAVS.US,D,20211117,000000,1755.6,1755.6,1700,1722,51.2315,0
+PAVS.US,D,20211118,000000,1700,1739.8,1500,1521,463.701,0
+PAVS.US,D,20211119,000000,1521,1580,1520,1545,42.7995,0
+PAVS.US,D,20211122,000000,1565.2,2280,1442.2,1660,6968.57,0
+PAVS.US,D,20211123,000000,1447,1580,1305.4,1506,808.943,0
+PAVS.US,D,20211124,000000,1420,1506,1360,1439.8,326.044,0
+PAVS.US,D,20211126,000000,1420,1440,1380,1439.2,193.898,0
+PAVS.US,D,20211129,000000,1437.2,1438.6,1362.4,1424,224.521,0
+PAVS.US,D,20211130,000000,1388.2,1540,1320,1376,735.26,0
+PAVS.US,D,20211201,000000,1340,1380,1275,1295.8,177.277,0
+PAVS.US,D,20211202,000000,1287,1340,1243,1337.4,148.421,0
+PAVS.US,D,20211203,000000,1297.2,1357.6,1250,1260.2,191.75,0
+PAVS.US,D,20211206,000000,1262,1339.8,1223.4,1260,142.703,0
+PAVS.US,D,20211207,000000,1260,1338.8,1230.2,1271,97.314,0
+PAVS.US,D,20211208,000000,1297.4,1339.8,1260,1331.2,49.1805,0
+PAVS.US,D,20211209,000000,1300,1382,1262.6,1325,100.64,0
+PAVS.US,D,20211210,000000,1285.6,1376,1242.4,1289.6,75.069,0
+PAVS.US,D,20211213,000000,1210,1319.8,1160,1215.2,548.523,0
+PAVS.US,D,20211214,000000,1220,1239.8,1182.2,1200.2,76.706,0
+PAVS.US,D,20211215,000000,1215.2,1260,1140.2,1160,121.696,0
+PAVS.US,D,20211216,000000,1180.8,1240,1120,1142.6,287.554,0
+PAVS.US,D,20211217,000000,1159.8,1200,1102.2,1161.6,398.602,0
+PAVS.US,D,20211220,000000,1169,1200,1103.2,1137.4,53.765,0
+PAVS.US,D,20211221,000000,1137.8,1220,1071.6,1099.8,741.41,0
+PAVS.US,D,20211222,000000,1080,1136,1080,1114.6,54.5605,0
+PAVS.US,D,20211223,000000,1114.8,1120,1060.2,1070,83.9685,0
+PAVS.US,D,20211227,000000,1070,1120,1060,1077.4,93.342,0
+PAVS.US,D,20211228,000000,1076,1099.6,988.2,1010.7,146.714,0
+PAVS.US,D,20211229,000000,998.6,1077.8,961.8,1058.2,235.782,0
+PAVS.US,D,20211230,000000,1040,1140,1026.4,1110,192.042,0
+PAVS.US,D,20211231,000000,1110,1179,1080,1139.8,104.967,0
+PAVS.US,D,20220103,000000,1106,1156,1080,1119.4,76.5275,0
+PAVS.US,D,20220104,000000,1198.2,1198.2,1104,1140,41.5265,0
+PAVS.US,D,20220105,000000,1182.4,1196,1110.2,1153.4,52.649,0
+PAVS.US,D,20220106,000000,1120,1196,1020,1100,139.262,0
+PAVS.US,D,20220107,000000,1087,1144.8,1059.6,1122.2,53.5945,0
+PAVS.US,D,20220110,000000,1140,1178.2,1020,1049.4,99.001,0
+PAVS.US,D,20220111,000000,1107.6,1160,1052.4,1088.8,87.84,0
+PAVS.US,D,20220112,000000,1084,1120,1052.4,1120,29.984,0
+PAVS.US,D,20220113,000000,1132,1132,1055.8,1120,50.6089,0
+PAVS.US,D,20220114,000000,1086.4,1140,1082.4,1096.6,102.596,0
+PAVS.US,D,20220118,000000,1128.6,1135.6,1042,1042,67.011,0
+PAVS.US,D,20220119,000000,1040.2,1090.6,1020.2,1025.6,29.4519,0
+PAVS.US,D,20220120,000000,1020,1075.4,1002,1029.46,55.7535,0
+PAVS.US,D,20220121,000000,1064.4,1064.4,842,842,599.97,0
+PAVS.US,D,20220124,000000,926.2,926.2,682.8,809.6,371.03,0
+PAVS.US,D,20220125,000000,820,858,760,790,137.066,0
+PAVS.US,D,20220126,000000,790,852,780.2,819.8,76.7075,0
+PAVS.US,D,20220127,000000,852,896.822,790.9,819.6,105.932,0
+PAVS.US,D,20220128,000000,838,838,782,815,30.0155,0
+PAVS.US,D,20220131,000000,852,970,800.2,866,80.198,0
+PAVS.US,D,20220201,000000,880,900,830,899.6,39.4735,0
+PAVS.US,D,20220202,000000,860,930,841,877.6,64.2405,0
+PAVS.US,D,20220203,000000,851.2,875.8,704.2,820.6,348.357,0
+PAVS.US,D,20220204,000000,820,820,762.8,803.4,87.0125,0
+PAVS.US,D,20220207,000000,796,878,780.402,854,130.067,0
+PAVS.US,D,20220208,000000,829.6,847.6,778.4,807,23.4485,0
+PAVS.US,D,20220209,000000,780,854,780,819.6,44.1055,0
+PAVS.US,D,20220210,000000,820,840.4,781.2,796,41.7155,0
+PAVS.US,D,20220211,000000,819.402,852,800.2,839.8,97.2945,0
+PAVS.US,D,20220214,000000,820,840,781.2,798.33,29.224,0
+PAVS.US,D,20220215,000000,800,840,800,839.998,13.464,0
+PAVS.US,D,20220216,000000,840,840,784,800.002,18.879,0
+PAVS.US,D,20220217,000000,820,840,776,780,30.46,0
+PAVS.US,D,20220218,000000,800,800,744.002,788,18.212,0
+PAVS.US,D,20220222,000000,760,789,760,779.4,16.7415,0
+PAVS.US,D,20220223,000000,797.6,797.6,701,740,72.353,0
+PAVS.US,D,20220224,000000,700.2,700.2,640,658.2,285.885,0
+PAVS.US,D,20220225,000000,666,779.798,640,700,228.803,0
+PAVS.US,D,20220228,000000,688,721.2,645,721.2,39.245,0
+PAVS.US,D,20220301,000000,757.2,757.2,681,698.2,29.7625,0
+PAVS.US,D,20220302,000000,702.2,880,702.2,799.6,409.951,0
+PAVS.US,D,20220303,000000,819,819,720,750,46.14,0
+PAVS.US,D,20220304,000000,750,759.998,670.4,730,76.5585,0
+PAVS.US,D,20220307,000000,660,740,660,712.2,58.7535,0
+PAVS.US,D,20220308,000000,720,754.2,680,730.6,37.3755,0
+PAVS.US,D,20220309,000000,784,800,678,740,914.718,0
+PAVS.US,D,20220310,000000,714.8,724.2,686.2,719.8,193.684,0
+PAVS.US,D,20220311,000000,680,680.2,562,600,667.627,0
+PAVS.US,D,20220314,000000,620,620,489.6,519.8,528.501,0
+PAVS.US,D,20220315,000000,504.2,554,500.2,550,162.106,0
+PAVS.US,D,20220316,000000,560,600,551.6,589.4,224.399,0
+PAVS.US,D,20220317,000000,589.4,611.8,560,592.2,90.9775,0
+PAVS.US,D,20220318,000000,600,700,590,666,279.097,0
+PAVS.US,D,20220321,000000,653.6,659.8,620,632,163.544,0
+PAVS.US,D,20220322,000000,640,718,640,702,294.287,0
+PAVS.US,D,20220323,000000,706,706,642.6,670,70.331,0
+PAVS.US,D,20220324,000000,669.2,687.6,630,646,35.051,0
+PAVS.US,D,20220325,000000,674.2,685.8,602,630,850.618,0
+PAVS.US,D,20220328,000000,617.2,621,574,576,214.065,0
+PAVS.US,D,20220329,000000,609,636,600.2,619,242.491,0
+PAVS.US,D,20220330,000000,635.2,664,590.8,610,787.167,0
+PAVS.US,D,20220331,000000,610,620,572,588.8,94.8404,0
+PAVS.US,D,20220401,000000,588.2,620,580.2,593.6,46.746,0
+PAVS.US,D,20220404,000000,646.6,720,602.2,648,781.961,0
+PAVS.US,D,20220405,000000,600,675.398,590,649,210.547,0
+PAVS.US,D,20220406,000000,643.6,720,607,700,586.917,0
+PAVS.US,D,20220407,000000,716,740,673.6,676.2,167.694,0
+PAVS.US,D,20220408,000000,680,714,640,661.4,179.087,0
+PAVS.US,D,20220411,000000,709.2,709.2,580,610,129.06,0
+PAVS.US,D,20220412,000000,647.4,647.4,581.8,586.2,103.079,0
+PAVS.US,D,20220413,000000,568.6,640,568.6,634,76.561,0
+PAVS.US,D,20220414,000000,614.6,640,596,630,27.2555,0
+PAVS.US,D,20220418,000000,640,640,571,590.2,46.1925,0
+PAVS.US,D,20220419,000000,611,639.8,580.2,600,10.6845,0
+PAVS.US,D,20220420,000000,600,600,501,593.8,31.6455,0
+PAVS.US,D,20220421,000000,598,598,560,576,70.531,0
+PAVS.US,D,20220422,000000,580,589.8,570,570.6,20.088,0
+PAVS.US,D,20220425,000000,570,580,540,540.4,27.5805,0
+PAVS.US,D,20220426,000000,545.2,569.8,500,500.2,113.745,0
+PAVS.US,D,20220427,000000,549.6,550,480,504.998,57.896,0
+PAVS.US,D,20220428,000000,503.6,549.598,482,502.4,31.504,0
+PAVS.US,D,20220429,000000,544.798,560,470,500,57.6115,0
+PAVS.US,D,20220502,000000,502.4,509.8,482,491.702,38.1775,0
+PAVS.US,D,20220503,000000,496,519.6,485,486.6,110.348,0
+PAVS.US,D,20220504,000000,510.8,549.8,480.1,489.8,38.051,0
+PAVS.US,D,20220505,000000,460,520,452,460.2,89.2615,0
+PAVS.US,D,20220506,000000,481,481,424.7,470,75.596,0
+PAVS.US,D,20220509,000000,449.8,449.8,263,334,318.51,0
+PAVS.US,D,20220510,000000,367.6,439.798,357.4,388,195.794,0
+PAVS.US,D,20220511,000000,376.4,384,350,373,72.8095,0
+PAVS.US,D,20220512,000000,462,462,380,400,56.2245,0
+PAVS.US,D,20220513,000000,400,438,381.8,418.602,22.2075,0
+PAVS.US,D,20220516,000000,459.8,560,400.2,424.2,289.797,0
+PAVS.US,D,20220517,000000,440,440,300.2,400.8,346.737,0
+PAVS.US,D,20220518,000000,410,410,371,400.2,49.8465,0
+PAVS.US,D,20220519,000000,380,410,372,410,43.23,0
+PAVS.US,D,20220520,000000,428,428,383.8,402.882,91.2345,0
+PAVS.US,D,20220523,000000,400,427.8,370.2,380,72.0055,0
+PAVS.US,D,20220524,000000,340,418,340,361.2,34.003,0
+PAVS.US,D,20220525,000000,626,678,456,475.6,30160.7,0
+PAVS.US,D,20220526,000000,439.8,439.8,376,390.2,2073.77,0
+PAVS.US,D,20220527,000000,400,400,357.6,368,1246.96,0
+PAVS.US,D,20220531,000000,392,392,322,340,782.83,0
+PAVS.US,D,20220601,000000,345.6,356.2,330,344.4,336.834,0
+PAVS.US,D,20220602,000000,339.8,360,333,347.8,489.241,0
+PAVS.US,D,20220603,000000,350.2,350.2,325.6,345.6,278.368,0
+PAVS.US,D,20220606,000000,340,370.2,331,364,479.543,0
+PAVS.US,D,20220607,000000,362.6,373.1,341.6,358.8,400.817,0
+PAVS.US,D,20220608,000000,360,370,346.4,360,497.368,0
+PAVS.US,D,20220609,000000,373.6,440,361.2,401,2705.63,0
+PAVS.US,D,20220610,000000,400,456,388,400,2170.54,0
+PAVS.US,D,20220613,000000,380,415.4,362,379.8,694.706,0
+PAVS.US,D,20220614,000000,371,399.4,366,378,379.537,0
+PAVS.US,D,20220615,000000,374.6,393.4,370.4,381.098,118.442,0
+PAVS.US,D,20220616,000000,380,380,340,356,216.355,0
+PAVS.US,D,20220617,000000,356.2,392,340.6,385.4,218.179,0
+PAVS.US,D,20220621,000000,389.4,436,370.002,406.2,569.606,0
+PAVS.US,D,20220622,000000,420,434.2,382.2,408,175.246,0
+PAVS.US,D,20220623,000000,413.6,440,400.2,419,493.615,0
+PAVS.US,D,20220624,000000,405.8,504.6,403,416,1477.48,0
+PAVS.US,D,20220627,000000,422,450,412.4,439.2,246.957,0
+PAVS.US,D,20220628,000000,440,440,396,417.6,350.253,0
+PAVS.US,D,20220629,000000,410,460,400.2,434.2,437.443,0
+PAVS.US,D,20220630,000000,434.2,440,401,420,104.985,0
+PAVS.US,D,20220701,000000,422,431.8,400,422.6,103.579,0
+PAVS.US,D,20220705,000000,432.6,470,417,460,424.261,0
+PAVS.US,D,20220706,000000,460,468,427.8,451.8,298.789,0
+PAVS.US,D,20220707,000000,468,468,425.8,459.8,228.898,0
+PAVS.US,D,20220708,000000,462,500,440,460.2,309.548,0
+PAVS.US,D,20220711,000000,500,500,422,446,189.241,0
+PAVS.US,D,20220712,000000,460,476.4,440.2,468.8,81.7755,0
+PAVS.US,D,20220713,000000,450,509,450,490,209.032,0
+PAVS.US,D,20220714,000000,490,519.8,441,480,464.662,0
+PAVS.US,D,20220715,000000,465.6,510,411,431.4,248.416,0
+PAVS.US,D,20220718,000000,470,480,427,448.6,185.539,0
+PAVS.US,D,20220719,000000,435.2,462.6,432.2,452.6,47.5505,0
+PAVS.US,D,20220720,000000,450,494.8,431.8,440,206.459,0
+PAVS.US,D,20220721,000000,426.8,460,426.8,454.2,156.82,0
+PAVS.US,D,20220722,000000,460,460,420,438.6,116.41,0
+PAVS.US,D,20220725,000000,425.4,442,420,420,70.9805,0
+PAVS.US,D,20220726,000000,435.2,439.8,390.2,419.4,85.3604,0
+PAVS.US,D,20220727,000000,439.4,440,404,431.8,68.591,0
+PAVS.US,D,20220728,000000,440,464.2,430.8,453.2,180.129,0
+PAVS.US,D,20220729,000000,443.6,463.6,432,463.4,55.5075,0
+PAVS.US,D,20220801,000000,415.8,469.8,400.2,440,475.921,0
+PAVS.US,D,20220802,000000,440,460,422.4,440,303.456,0
+PAVS.US,D,20220803,000000,445.6,570,440,500,1576.18,0
+PAVS.US,D,20220804,000000,490,565.2,480,541.4,822.489,0
+PAVS.US,D,20220805,000000,547.8,614,511.2,578,539.839,0
+PAVS.US,D,20220808,000000,600.8,607.8,520,520,276.318,0
+PAVS.US,D,20220809,000000,540,572.2,500,500,96.506,0
+PAVS.US,D,20220810,000000,505.2,519.6,461.2,491.6,54.251,0
+PAVS.US,D,20220811,000000,490,514.8,480.202,485.252,32.8844,0
+PAVS.US,D,20220812,000000,490,490.202,470,483.78,120.841,0
+PAVS.US,D,20220815,000000,475,509.6,450,483.8,147.041,0
+PAVS.US,D,20220816,000000,473,494.4,440.6,445.2,71.949,0
+PAVS.US,D,20220817,000000,445.2,468,430,458.4,119.271,0
+PAVS.US,D,20220818,000000,468,468,430,438,102.232,0
+PAVS.US,D,20220819,000000,420,450,408.6,420,59.3889,0
+PAVS.US,D,20220822,000000,398.4,418,382,397,191.317,0
+PAVS.US,D,20220823,000000,396.8,439.6,382.602,419.798,127.202,0
+PAVS.US,D,20220824,000000,420.8,457.798,400,413,27.2075,0
+PAVS.US,D,20220825,000000,419,459.6,408.2,422.6,26.099,0
+PAVS.US,D,20220826,000000,437.8,447.6,396,404.2,115.949,0
+PAVS.US,D,20220829,000000,400,449.4,382.4,440,39.3505,0
+PAVS.US,D,20220830,000000,443.6,443.6,400.2,410,14.4035,0
+PAVS.US,D,20220831,000000,410,418.8,390,400,22.32,0
+PAVS.US,D,20220901,000000,402.4,409.8,380,380,69.902,0
+PAVS.US,D,20220902,000000,389.8,400.252,370,400,45.2339,0
+PAVS.US,D,20220906,000000,420,420,370.2,382.4,45.0905,0
+PAVS.US,D,20220907,000000,390,390,366.2,366.2,83.482,0
+PAVS.US,D,20220908,000000,384.2,384.2,342,359.8,40.8675,0
+PAVS.US,D,20220909,000000,370,370,345.2,369.2,15.6245,0
+PAVS.US,D,20220912,000000,383,383,354.2,368.4,31.8005,0
+PAVS.US,D,20220913,000000,370,370,352.8,360,15.7795,0
+PAVS.US,D,20220914,000000,370,370,340,348.8,71.596,0
+PAVS.US,D,20220915,000000,358.202,359.2,350,350.2,24.775,0
+PAVS.US,D,20220916,000000,359.8,360,340,359.8,33.205,0
+PAVS.US,D,20220919,000000,360,360,340.2,351.956,43.026,0
+PAVS.US,D,20220920,000000,347.8,356.4,340,340,28.585,0
+PAVS.US,D,20220921,000000,351.6,356.6,339.8,340,25.3544,0
+PAVS.US,D,20220922,000000,320,348,320,321.6,44.1545,0
+PAVS.US,D,20220923,000000,330,338,300,319.898,45.4469,0
+PAVS.US,D,20220926,000000,300.2,316.8,286.202,292.6,34.5065,0
+PAVS.US,D,20220927,000000,332.8,339.398,302.002,320.2,22.7505,0
+PAVS.US,D,20220928,000000,320,320,300.2,311.4,7.3705,0
+PAVS.US,D,20220929,000000,320,321.8,300,310,15.608,0
+PAVS.US,D,20220930,000000,300,309.8,300,309.8,11.323,0
+PAVS.US,D,20221003,000000,309.8,309.8,300,308.4,20.0895,0
+PAVS.US,D,20221004,000000,308.2,335.8,300,335.6,79.2235,0
+PAVS.US,D,20221005,000000,311.6,333.6,310.002,324.8,8.4295,0
+PAVS.US,D,20221006,000000,314,360,300,342.8,258.454,0
+PAVS.US,D,20221007,000000,357,357,280.2,300,148.841,0
+PAVS.US,D,20221010,000000,297,480,297,321.2,999.077,0
+PAVS.US,D,20221011,000000,256,313,240,242,2186.18,0
+PAVS.US,D,20221012,000000,250,458,248.88,385,21532.4,0
+PAVS.US,D,20221013,000000,368,376.99,291,294,3356.37,0
+PAVS.US,D,20221014,000000,290,310.99,261,264,1296.14,0
+PAVS.US,D,20221017,000000,260,260,238,238,648.22,0
+PAVS.US,D,20221018,000000,231,250,208,235,376.68,0
+PAVS.US,D,20221019,000000,228,266,221,237.6,727.01,0
+PAVS.US,D,20221020,000000,222,242,222,238,50.29,0
+PAVS.US,D,20221021,000000,239,244.11,225,241.5,165.86,0
+PAVS.US,D,20221024,000000,240,249,220,238,157.23,0
+PAVS.US,D,20221025,000000,230,248,230,248,137.22,0
+PAVS.US,D,20221026,000000,249,269.8,249,262,196.55,0
+PAVS.US,D,20221027,000000,262,262,232,243,43.05,0
+PAVS.US,D,20221028,000000,244,257,244,248,14.01,0
+PAVS.US,D,20221031,000000,248,248,230,238.04,170.18,0
+PAVS.US,D,20221101,000000,238,245.98,233,233,62.4,0
+PAVS.US,D,20221102,000000,226,243,225,240,203.31,0
+PAVS.US,D,20221103,000000,232,234.5,230,230.75,38.41,0
+PAVS.US,D,20221104,000000,236,250.4,232,242,104.41,0
+PAVS.US,D,20221107,000000,250,265,249,259,75.85,0
+PAVS.US,D,20221108,000000,241,251,240,240,41.6,0
+PAVS.US,D,20221109,000000,240,244.24,233.5,243,192.12,0
+PAVS.US,D,20221110,000000,245.5,246,241,241,69.1,0
+PAVS.US,D,20221111,000000,250,251,242,249,151.86,0
+PAVS.US,D,20221114,000000,255.83,261,249.5,251,298.46,0
+PAVS.US,D,20221115,000000,250.9,256,248,248,145.83,0
+PAVS.US,D,20221116,000000,254.5,262,248,259,83.41,0
+PAVS.US,D,20221117,000000,251.45,255.5,251.45,252,7.11,0
+PAVS.US,D,20221118,000000,252,252,248,249,140.65,0
+PAVS.US,D,20221121,000000,250,250,245,247,82.83,0
+PAVS.US,D,20221122,000000,254.51,254.51,249,249,17.89,0
+PAVS.US,D,20221123,000000,254,254,249.01,249.01,8.95,0
+PAVS.US,D,20221125,000000,255.41,257.5,252.36,252.36,17.6,0
+PAVS.US,D,20221128,000000,249,258.5,249,258.5,4.36,0
+PAVS.US,D,20221129,000000,249,250,249,250,33.24,0
+PAVS.US,D,20221130,000000,255,255,247.5,250.5,138.43,0
+PAVS.US,D,20221201,000000,251.04,262,250.01,250.01,8.52,0
+PAVS.US,D,20221202,000000,249,251,247,247,80.76,0
+PAVS.US,D,20221205,000000,251,265.99,250,257.37,229.52,0
+PAVS.US,D,20221206,000000,250,287.99,250,278.5,287.33,0
+PAVS.US,D,20221207,000000,268.14,285,261,269.5,179.62,0
+PAVS.US,D,20221208,000000,274,287.99,274,275.03,125.05,0
+PAVS.US,D,20221209,000000,256,338.62,251.27,293.5,707.06,0
+PAVS.US,D,20221212,000000,293.73,327.5,289,327.5,267.34,0
+PAVS.US,D,20221213,000000,333,358,327,350.5,190.53,0
+PAVS.US,D,20221214,000000,371,420,366,403,784.46,0
+PAVS.US,D,20221215,000000,400,450,397.52,428,438.29,0
+PAVS.US,D,20221216,000000,439,577.99,425,520.89,1601.51,0
+PAVS.US,D,20221219,000000,521,523.89,450,473,476.68,0
+PAVS.US,D,20221220,000000,463,463,401,401,668.78,0
+PAVS.US,D,20221221,000000,407,420.99,403.1,407,249.08,0
+PAVS.US,D,20221222,000000,401,417,401,416,126.49,0
+PAVS.US,D,20221223,000000,410.95,412,405,408,54.29,0
+PAVS.US,D,20221227,000000,420,449,415.5,448,226.44,0
+PAVS.US,D,20221228,000000,447,447,401,416,242.77,0
+PAVS.US,D,20221229,000000,415.32,431,413,417,310.18,0
+PAVS.US,D,20221230,000000,414,444,414,444,51.1,0
+PAVS.US,D,20230103,000000,442,442,415,430,294.31,0
+PAVS.US,D,20230104,000000,420,442,420,437.26,139.34,0
+PAVS.US,D,20230105,000000,423,481,423,481,104.17,0
+PAVS.US,D,20230106,000000,479.99,520,479.73,504,110.32,0
+PAVS.US,D,20230109,000000,502,574.16,482,493,726.46,0
+PAVS.US,D,20230110,000000,477,511,477,499.6,48.11,0
+PAVS.US,D,20230111,000000,499,563,496,498,636.98,0
+PAVS.US,D,20230112,000000,489,540.99,489,535,41.35,0
+PAVS.US,D,20230113,000000,542.69,588,539,560,166.58,0
+PAVS.US,D,20230117,000000,570,630,525,554.5,725.48,0
+PAVS.US,D,20230118,000000,574,587,530.01,559.5,226.71,0
+PAVS.US,D,20230119,000000,549,567,535.12,555,92,0
+PAVS.US,D,20230120,000000,570,570,537,538,56.12,0
+PAVS.US,D,20230123,000000,554,582,554,575.5,110.67,0
+PAVS.US,D,20230124,000000,595,613.99,595,603,108.5,0
+PAVS.US,D,20230125,000000,601.01,601.32,584,591,33.6,0
+PAVS.US,D,20230126,000000,582,614,582,601,65.67,0
+PAVS.US,D,20230127,000000,603,668,601.1,611,336.7,0
+PAVS.US,D,20230130,000000,614,670,614,622,222.38,0
+PAVS.US,D,20230131,000000,631,641,606,606,108.56,0
+PAVS.US,D,20230201,000000,636,636,608,608,53.55,0
+PAVS.US,D,20230202,000000,616,616,584,585,149.1,0
+PAVS.US,D,20230203,000000,590,599,583,583,55.44,0
+PAVS.US,D,20230206,000000,600,600,528,528,186.14,0
+PAVS.US,D,20230207,000000,552.01,564,539,550,148.28,0
+PAVS.US,D,20230208,000000,545,557,543,545,76.28,0
+PAVS.US,D,20230209,000000,556,556,532,541,117.24,0
+PAVS.US,D,20230210,000000,524,537,478,478,93.75,0
+PAVS.US,D,20230213,000000,495,498,482.46,498,14.94,0
+PAVS.US,D,20230214,000000,497,498,450,450.01,41.73,0
+PAVS.US,D,20230215,000000,459,474,450,474,32.59,0
+PAVS.US,D,20230216,000000,470,479,468,479,81.9,0
+PAVS.US,D,20230217,000000,477,490,470,478,118.68,0
+PAVS.US,D,20230221,000000,487,511,474,506,220.92,0
+PAVS.US,D,20230222,000000,512,535,445,483,529.54,0
+PAVS.US,D,20230223,000000,469,514,465,469,36.36,0
+PAVS.US,D,20230224,000000,483,483,451.74,451.74,112.63,0
+PAVS.US,D,20230227,000000,470,493,457.46,475,18.89,0
+PAVS.US,D,20230228,000000,472,477,450.01,458.8,89.62,0
+PAVS.US,D,20230301,000000,470,470,458,458.03,9.24,0
+PAVS.US,D,20230302,000000,474.73,496,461,496,50,0
+PAVS.US,D,20230303,000000,499,499,476.29,479,13.24,0
+PAVS.US,D,20230306,000000,496,498.97,467.02,467.02,75.79,0
+PAVS.US,D,20230307,000000,464,487,440.84,462.01,25.29,0
+PAVS.US,D,20230309,000000,458,477,457,477,13.37,0
+PAVS.US,D,20230310,000000,455.5,455.5,443,444,28.03,0
+PAVS.US,D,20230313,000000,440,450,440,450,15.65,0
+PAVS.US,D,20230314,000000,406,410,375,380,411,0
+PAVS.US,D,20230315,000000,375,381,375,380,21,0
+PAVS.US,D,20230316,000000,381,416,380,392,51,0
+PAVS.US,D,20230317,000000,440,463,440,461,20,0
+PAVS.US,D,20230320,000000,464,503,464,498,70,0
+PAVS.US,D,20230321,000000,513,520,485,485,60,0
+PAVS.US,D,20230322,000000,495,515,465.16,497,33,0
+PAVS.US,D,20230323,000000,520,522,483.47,520,24,0
+PAVS.US,D,20230324,000000,516,516,494,510,49,0
+PAVS.US,D,20230327,000000,510,515,471.9,515,18,0
+PAVS.US,D,20230328,000000,514,515,510,515,13,0
+PAVS.US,D,20230329,000000,513,542.93,508.5,536,124,0
+PAVS.US,D,20230330,000000,519,540,511.5,534,456,0
+PAVS.US,D,20230331,000000,500,528,450,512,290,0
+PAVS.US,D,20230403,000000,508,534,501,505.8,36,0
+PAVS.US,D,20230404,000000,530,530,501,528,8,0
+PAVS.US,D,20230406,000000,503.01,520,503.01,520,8,0
+PAVS.US,D,20230410,000000,519,520,510.5,518,39,0
+PAVS.US,D,20230411,000000,501.16,501.16,501,501,7,0
+PAVS.US,D,20230412,000000,504,504,500,500,13,0
+PAVS.US,D,20230413,000000,492.28,500,492.28,500,24,0
+PAVS.US,D,20230414,000000,483,509.8,451,451,25,0
+PAVS.US,D,20230417,000000,451,478.99,451,473.8,15,0
+PAVS.US,D,20230418,000000,475.98,475.98,418.54,459.98,16,0
+PAVS.US,D,20230419,000000,459,482,452,482,15,0
+PAVS.US,D,20230420,000000,478,478,458,458,65,0
+PAVS.US,D,20230421,000000,435,459,404,447,55,0
+PAVS.US,D,20230424,000000,403,403,379.18,402,58,0
+PAVS.US,D,20230425,000000,376.5,392,376.5,390,20,0
+PAVS.US,D,20230426,000000,388,390,289.98,330.48,316,0
+PAVS.US,D,20230427,000000,351,353,351,353,5,0
+PAVS.US,D,20230428,000000,340,360,331,332,21,0
+PAVS.US,D,20230501,000000,330,503,330,404,720,0
+PAVS.US,D,20230502,000000,392,404,366,402.24,105,0
+PAVS.US,D,20230503,000000,392,392,375,375,6,0
+PAVS.US,D,20230504,000000,357,392.99,357,392.99,6,0
+PAVS.US,D,20230505,000000,388.81,391.99,350,354.56,67,0
+PAVS.US,D,20230508,000000,384.99,384.99,336.82,336.82,27,0
+PAVS.US,D,20230509,000000,334,362.37,334,362.37,18,0
+PAVS.US,D,20230510,000000,358,391.35,335,391.35,98,0
+PAVS.US,D,20230511,000000,387,387,348.66,353,27,0
+PAVS.US,D,20230512,000000,350,350,330,347,278,0
+PAVS.US,D,20230515,000000,341,360,340,348,260,0
+PAVS.US,D,20230516,000000,332,332.08,302,330,2219,0
+PAVS.US,D,20230517,000000,301,325,265.01,293,225,0
+PAVS.US,D,20230518,000000,278,306,268,295,68,0
+PAVS.US,D,20230522,000000,329,329,314,314,6,0
+PAVS.US,D,20230523,000000,285.76,313,285.76,313,6,0
+PAVS.US,D,20230524,000000,310.9,329.91,310.9,325.5,53,0
+PAVS.US,D,20230525,000000,302,321.3,299.64,321.3,42,0
+PAVS.US,D,20230526,000000,321,330,321,330,19,0
+PAVS.US,D,20230530,000000,302,302,270.1,296,59.38,0
+PAVS.US,D,20230531,000000,293,298,273,297.36,33.03,0
+PAVS.US,D,20230601,000000,281.9,298,274.01,295,24.69,0
+PAVS.US,D,20230602,000000,276,298,276,295,12.61,0
+PAVS.US,D,20230605,000000,294,309,294,306,21.38,0
+PAVS.US,D,20230606,000000,310,311,310,311,3.3,0
+PAVS.US,D,20230608,000000,288.5,327,261,285,42.25,0
+PAVS.US,D,20230609,000000,290,290,277.84,277.84,6.86,0
+PAVS.US,D,20230612,000000,274.93,322.99,274.93,305,16.69,0
+PAVS.US,D,20230613,000000,300,300,279,282,15.12,0
+PAVS.US,D,20230614,000000,296,299.9,278,289,14.81,0
+PAVS.US,D,20230615,000000,289,292.7,270,271,37.86,0
+PAVS.US,D,20230616,000000,273,323,273,320,19.12,0
+PAVS.US,D,20230620,000000,318,319.96,270,280,73.36,0
+PAVS.US,D,20230621,000000,325,325,275,285.5,63.53,0
+PAVS.US,D,20230622,000000,275,298.85,273.8,284,69.05,0
+PAVS.US,D,20230623,000000,277,323.92,277,293,26.36,0
+PAVS.US,D,20230626,000000,297,299,271,280,24.49,0
+PAVS.US,D,20230627,000000,289,290,275,275,6.25,0
+PAVS.US,D,20230628,000000,280,299.99,278,299.9,40.74,0
+PAVS.US,D,20230629,000000,285,298,285,297,7.46,0
+PAVS.US,D,20230630,000000,274,296,262.69,270,147.36,0
+PAVS.US,D,20230703,000000,291.75,291.75,291.75,291.75,4.08,0
+PAVS.US,D,20230705,000000,275,293,263,290,10.92,0
+PAVS.US,D,20230706,000000,289,289,289,289,1.27,0
+PAVS.US,D,20230707,000000,290,290,267.93,267.93,4.66,0
+PAVS.US,D,20230710,000000,263,280,263,279,5.42,0
+PAVS.US,D,20230711,000000,277,277,265,265,21.38,0
+PAVS.US,D,20230712,000000,279,283,279,283,11.33,0
+PAVS.US,D,20230713,000000,266,266,264,264,16.36,0
+PAVS.US,D,20230714,000000,265,265,265,265,5.54,0
+PAVS.US,D,20230717,000000,259.01,284.22,259.01,260,20.47,0
+PAVS.US,D,20230718,000000,275,275,262.98,262.98,31.53,0
+PAVS.US,D,20230719,000000,258,273,258,258,16.86,0
+PAVS.US,D,20230720,000000,260.92,272,230,252.5,83.09,0
+PAVS.US,D,20230721,000000,216,268.9,216,230,150.64,0
+PAVS.US,D,20230724,000000,250,253.82,238.75,249.18,33.03,0
+PAVS.US,D,20230725,000000,230.35,247.47,229,247.47,7.19,0
+PAVS.US,D,20230726,000000,232,250,232,239,43.27,0
+PAVS.US,D,20230727,000000,231,252,228,228,23.72,0
+PAVS.US,D,20230728,000000,220,222,154,172,448.05,0
+PAVS.US,D,20230731,000000,186,188,146,153.58,390.1,0
+PAVS.US,D,20230801,000000,159,159,146,146,227.04,0
+PAVS.US,D,20230802,000000,151.5,153,146,149.34,39.48,0
+PAVS.US,D,20230803,000000,148,148,148,148,5.33,0
+PAVS.US,D,20230804,000000,165,165,140,153,33.35,0
+PAVS.US,D,20230807,000000,152,175,140,173.9,203.68,0
+PAVS.US,D,20230808,000000,170.76,172,159.61,172,61.63,0
+PAVS.US,D,20230809,000000,169,170,159.5,170,59.02,0
+PAVS.US,D,20230810,000000,160,180.65,155,180.65,177.97,0
+PAVS.US,D,20230811,000000,186,278,156,218,3161.45,0
+PAVS.US,D,20230814,000000,226,330,226,300,4015.42,0
+PAVS.US,D,20230815,000000,284,434,284,409,2175.11,0
+PAVS.US,D,20230816,000000,399,484,390,432,2068.5,0
+PAVS.US,D,20230817,000000,421,435,370,389,452.38,0
+PAVS.US,D,20230818,000000,385,414,376,399,147.7,0
+PAVS.US,D,20230821,000000,405,431.98,378,396,127.87,0
+PAVS.US,D,20230822,000000,380,419,380,419,83.95,0
+PAVS.US,D,20230823,000000,410,410,382.28,405,51.35,0
+PAVS.US,D,20230824,000000,395,417,374.04,392,42.34,0
+PAVS.US,D,20230825,000000,379,400,369,392,75.29,0
+PAVS.US,D,20230828,000000,390,393.03,380,393.03,122.72,0
+PAVS.US,D,20230829,000000,379,396,379,396,47.08,0
+PAVS.US,D,20230830,000000,378,390,370,390,62.13,0
+PAVS.US,D,20230831,000000,376,376,360,360,49.98,0
+PAVS.US,D,20230901,000000,373.71,374.71,355,371,126.88,0
+PAVS.US,D,20230905,000000,376.9,388.8,363.5,387,45.72,0
+PAVS.US,D,20230906,000000,403,442,382,409,514.82,0
+PAVS.US,D,20230907,000000,398,430.04,398,400,198.06,0
+PAVS.US,D,20230908,000000,392.42,406,392,406,50.72,0
+PAVS.US,D,20230911,000000,415,415,401,401,8.85,0
+PAVS.US,D,20230912,000000,398,408.83,380,381,25,0
+PAVS.US,D,20230913,000000,371,405,371,405,25.75,0
+PAVS.US,D,20230914,000000,410.5,414,396,396.79,39.64,0
+PAVS.US,D,20230915,000000,410,410,392,393.49,45.74,0
+PAVS.US,D,20230918,000000,392.01,404.99,390,395,47.32,0
+PAVS.US,D,20230919,000000,394,397.24,369,371,44.25,0
+PAVS.US,D,20230920,000000,380.1,388.39,373,383,114.16,0
+PAVS.US,D,20230921,000000,383,398.9,380,386.5,82.85,0
+PAVS.US,D,20230922,000000,375,401,375,401,122.34,0
+PAVS.US,D,20230925,000000,401,401,375.01,380,168.21,0
+PAVS.US,D,20230926,000000,380,388,372,385,85.21,0
+PAVS.US,D,20230927,000000,373,375,337,338,255.27,0
+PAVS.US,D,20230928,000000,339,349,320,321,136.08,0
+PAVS.US,D,20230929,000000,337,337.39,314,321,41.07,0
+PAVS.US,D,20231002,000000,321.01,334,321,322.5,66.61,0
+PAVS.US,D,20231003,000000,322.01,329.22,300.17,316,79.91,0
+PAVS.US,D,20231004,000000,319,319,319,319,6.55,0
+PAVS.US,D,20231005,000000,315.48,315.48,315.48,315.48,7.29,0
+PAVS.US,D,20231006,000000,315.1,315.1,290,290,59.86,0
+PAVS.US,D,20231009,000000,293.51,296.2,290,290,17.21,0
+PAVS.US,D,20231010,000000,291,291,291,291,5.28,0
+PAVS.US,D,20231011,000000,291.01,302.99,281,281,30.24,0
+PAVS.US,D,20231012,000000,271,272,234,234,61.22,0
+PAVS.US,D,20231013,000000,243,268,243,258,63.35,0
+PAVS.US,D,20231016,000000,213.01,249,213.01,246,17.14,0
+PAVS.US,D,20231017,000000,221,229.98,220,220,124.01,0
+PAVS.US,D,20231018,000000,230.39,232,198.5,230,845.22,0
+PAVS.US,D,20231019,000000,217,230,210,225.5,832.61,0
+PAVS.US,D,20231020,000000,227.48,243.84,213,226,934.16,0
+PAVS.US,D,20231023,000000,226,245,226,239,713.62,0
+PAVS.US,D,20231024,000000,227.5,240,214,230,1130.36,0
+PAVS.US,D,20231025,000000,230,240,224.5,233,1238.33,0
+PAVS.US,D,20231026,000000,233.2,234,222,226,662.26,0
+PAVS.US,D,20231027,000000,227.68,229.32,185,209.5,306.16,0
+PAVS.US,D,20231030,000000,214,218.26,193,202,448.19,0
+PAVS.US,D,20231031,000000,215.23,215.23,191,204,653.86,0
+PAVS.US,D,20231101,000000,203.14,211.07,190,194.77,458.65,0
+PAVS.US,D,20231102,000000,193,208,185,190,640.64,0
+PAVS.US,D,20231103,000000,190,202,186,191,366.36,0
+PAVS.US,D,20231106,000000,198.59,199,180,187,504.47,0
+PAVS.US,D,20231107,000000,187,198,181,182,336.76,0
+PAVS.US,D,20231108,000000,184,201,184,192.03,273.3,0
+PAVS.US,D,20231109,000000,189,198,181,181,530.19,0
+PAVS.US,D,20231110,000000,184,248.16,184,210,1002.58,0
+PAVS.US,D,20231113,000000,208,208,190,193,457.4,0
+PAVS.US,D,20231114,000000,190,220.84,190,220.84,1173.1,0
+PAVS.US,D,20231115,000000,203,251,202,225.18,948.36,0
+PAVS.US,D,20231116,000000,220,310.1,216,273,1220.72,0
+PAVS.US,D,20231117,000000,262,280.58,238.5,242,678.93,0
+PAVS.US,D,20231120,000000,243,244,224,243,34.03,0
+PAVS.US,D,20231121,000000,242,242,226,228,41.93,0
+PAVS.US,D,20231122,000000,227,235,220,220,21.49,0
+PAVS.US,D,20231124,000000,225,229,220,220,14.74,0
+PAVS.US,D,20231127,000000,215.99,215.99,196,203,54.79,0
+PAVS.US,D,20231128,000000,210.1,215,187,210,31.68,0
+PAVS.US,D,20231129,000000,201,208,200,201,6.25,0
+PAVS.US,D,20231130,000000,208.68,243,200,221.95,592.98,0
+PAVS.US,D,20231201,000000,223.12,223.54,223,223,13.46,0
+PAVS.US,D,20231204,000000,223,223,203,203,7.5,0
+PAVS.US,D,20231206,000000,228,234,217,232,295.21,0
+PAVS.US,D,20231207,000000,227.9,246,227.9,243,668.4,0
+PAVS.US,D,20231208,000000,242.5,262,235,262,821.05,0
+PAVS.US,D,20231211,000000,252.18,275,252,267.64,1091.12,0
+PAVS.US,D,20231212,000000,255,272,230,230,868.11,0
+PAVS.US,D,20231213,000000,221,255.5,221,248,552.96,0
+PAVS.US,D,20231214,000000,243,269,225,269,928.57,0
+PAVS.US,D,20231215,000000,267,267,263,267,27.84,0
+PAVS.US,D,20231218,000000,250,268,250,267,35.29,0
+PAVS.US,D,20231219,000000,267,275,264,274,247.84,0
+PAVS.US,D,20231220,000000,260,279,252,271,151.1,0
+PAVS.US,D,20231221,000000,276,297,254,297,162.75,0
+PAVS.US,D,20231222,000000,278.9,297,249.5,297,153.77,0
+PAVS.US,D,20231226,000000,291,294,278,287,1270,0
+PAVS.US,D,20231227,000000,283,283,228,257,282.25,0
+PAVS.US,D,20231228,000000,287.99,287.99,247,247,31.65,0
+PAVS.US,D,20231229,000000,248,265.85,235,246,197.89,0
+PAVS.US,D,20240102,000000,236,279.8,218.01,245,47.75,0
+PAVS.US,D,20240103,000000,246,256.13,240.5,243,31.08,0
+PAVS.US,D,20240104,000000,246.96,250.61,240,245,20.61,0
+PAVS.US,D,20240105,000000,232,255,232,250,104.89,0
+PAVS.US,D,20240108,000000,243,248.78,218,238,61.22,0
+PAVS.US,D,20240109,000000,242,250,240,242.65,91.36,0
+PAVS.US,D,20240110,000000,232.68,254,230.01,254,212.03,0
+PAVS.US,D,20240111,000000,254,271,243,243,268.22,0
+PAVS.US,D,20240112,000000,250,260,250,255,36.58,0
+PAVS.US,D,20240116,000000,258.52,269,255.31,261,69.33,0
+PAVS.US,D,20240117,000000,261,269,254.01,257,24.4,0
+PAVS.US,D,20240118,000000,269.97,270,259,269,74.84,0
+PAVS.US,D,20240119,000000,269,279.9,264,279,73.1,0
+PAVS.US,D,20240122,000000,268,281,253,281,282.84,0
+PAVS.US,D,20240123,000000,267,270.14,260,260,21.04,0
+PAVS.US,D,20240124,000000,273,273,260,268.31,42.18,0
+PAVS.US,D,20240125,000000,263,263.38,262,263.38,11.1,0
+PAVS.US,D,20240126,000000,265,265,238,238,232.39,0
+PAVS.US,D,20240129,000000,238,248,225.98,248,112.48,0
+PAVS.US,D,20240130,000000,239,245.49,226,226,194.97,0
+PAVS.US,D,20240131,000000,226,242.5,226,239,79.19,0
+PAVS.US,D,20240201,000000,237,240,226,226,14.34,0
+PAVS.US,D,20240202,000000,237,237,227,233.5,16.25,0
+PAVS.US,D,20240205,000000,234,238.71,228,228,14.15,0
+PAVS.US,D,20240206,000000,237,239,227,227,7.81,0
+PAVS.US,D,20240207,000000,230,230,225.01,227,9.23,0
+PAVS.US,D,20240208,000000,237.43,237.43,221,221,25.61,0
+PAVS.US,D,20240209,000000,222.01,235,222.01,235,21.66,0
+PAVS.US,D,20240212,000000,229.4,241,223.41,239,39.31,0
+PAVS.US,D,20240213,000000,240,251.66,240,250,212.39,0
+PAVS.US,D,20240214,000000,250,250,240,244.85,15.59,0
+PAVS.US,D,20240215,000000,244,250,242,250,19.28,0
+PAVS.US,D,20240216,000000,245,249,240,249,56.37,0
+PAVS.US,D,20240220,000000,239.45,241,221.88,238,68.86,0
+PAVS.US,D,20240221,000000,247,248,231,231,20.77,0
+PAVS.US,D,20240222,000000,231,241,226,241,53.74,0
+PAVS.US,D,20240223,000000,231,235.5,225,225,51.21,0
+PAVS.US,D,20240226,000000,226.01,244,193,212,128.58,0
+PAVS.US,D,20240227,000000,199,239,199,218,50.83,0
+PAVS.US,D,20240228,000000,201.01,226,186,197,355.21,0
+PAVS.US,D,20240229,000000,195,225,195,197,22.4,0
+PAVS.US,D,20240301,000000,202,205,199,200,12.04,0
+PAVS.US,D,20240304,000000,193,193,193,193,6.3,0
+PAVS.US,D,20240305,000000,230,230,199,199,28.88,0
+PAVS.US,D,20240306,000000,200,210,200,210,7.21,0
+PAVS.US,D,20240307,000000,210.6,210.6,190.1,191,15.27,0
+PAVS.US,D,20240308,000000,192,192,191,191,4.02,0
+PAVS.US,D,20240311,000000,202.5,202.5,190,190,10.21,0
+PAVS.US,D,20240312,000000,187,204.5,187,188,20.42,0
+PAVS.US,D,20240313,000000,198.65,198.65,191.69,191.69,5.17,0
+PAVS.US,D,20240315,000000,188,188,185,186.5,27.51,0
+PAVS.US,D,20240318,000000,190.28,193,185,187,94.56,0
+PAVS.US,D,20240319,000000,186,186.98,183,184,28.51,0
+PAVS.US,D,20240320,000000,188,199,182,190.55,54.83,0
+PAVS.US,D,20240321,000000,187,197.63,180,180,94.19,0
+PAVS.US,D,20240322,000000,178,178,170,170,6.51,0
+PAVS.US,D,20240325,000000,178,186,171.01,172,23.79,0
+PAVS.US,D,20240326,000000,184,185,172.01,185,13.01,0
+PAVS.US,D,20240327,000000,171,184,170,172,16.39,0
+PAVS.US,D,20240328,000000,170,183,164,181,27.46,0
+PAVS.US,D,20240401,000000,181,185,167.19,184,35.32,0
+PAVS.US,D,20240402,000000,183,183,162,162,32.31,0
+PAVS.US,D,20240403,000000,168,174,168,174,9.57,0
+PAVS.US,D,20240404,000000,175,184.99,172.16,182,11.42,0
+PAVS.US,D,20240405,000000,169,182,169,169,22.12,0
+PAVS.US,D,20240408,000000,158,167,150,167,24.23,0
+PAVS.US,D,20240409,000000,167,168,140,155,466.13,0
+PAVS.US,D,20240410,000000,153,155,139,140,186.16,0
+PAVS.US,D,20240411,000000,142,167.57,124.75,143,218.52,0
+PAVS.US,D,20240412,000000,141,142,128,133.8,84.44,0
+PAVS.US,D,20240415,000000,131,131,99.12,109.99,51.53,0
+PAVS.US,D,20240416,000000,108,109,104.01,108,57.15,0
+PAVS.US,D,20240417,000000,110.1,114,105,114,14.85,0
+PAVS.US,D,20240418,000000,107,114,107,114,19.99,0
+PAVS.US,D,20240419,000000,105,119,105,106,26.38,0
+PAVS.US,D,20240422,000000,109,111,109,111,5.63,0
+PAVS.US,D,20240424,000000,115.1,115.1,99,110,87.55,0
+PAVS.US,D,20240425,000000,108,110,99.01,109,19.55,0
+PAVS.US,D,20240426,000000,110,116,99.25,100,117.42,0
+PAVS.US,D,20240429,000000,101.93,106,101.93,106,34.2,0
+PAVS.US,D,20240430,000000,123,126,101,107,29.88,0
+PAVS.US,D,20240501,000000,105,105,105,105,1.7,0
+PAVS.US,D,20240502,000000,110,110,110,110,3.7,0
+PAVS.US,D,20240503,000000,112,119.99,105,106,15.66,0
+PAVS.US,D,20240506,000000,118.7,118.7,112,112,3.79,0
+PAVS.US,D,20240507,000000,104,108.64,104,106,8.84,0
+PAVS.US,D,20240508,000000,100,104.5,100,104,26.68,0
+PAVS.US,D,20240509,000000,104.56,115,104,111,11.58,0
+PAVS.US,D,20240510,000000,113,118,113,118,5.96,0
+PAVS.US,D,20240513,000000,110,110.12,101,101,13.85,0
+PAVS.US,D,20240514,000000,105,110,105,110,5.3,0
+PAVS.US,D,20240515,000000,103,108,90.25,91.91,195.44,0
+PAVS.US,D,20240516,000000,92,94.5,92,92,14.36,0
+PAVS.US,D,20240517,000000,96.5,96.51,88,88.01,59.37,0
+PAVS.US,D,20240520,000000,91,91.6001,88,88,37.37,0
+PAVS.US,D,20240521,000000,89.5,89.5,88.5,88.69,14.53,0
+PAVS.US,D,20240522,000000,95.2,95.4599,88.51,88.51,34.85,0
+PAVS.US,D,20240523,000000,103.28,103.28,89.25,89.25,1000.07,0
+PAVS.US,D,20240524,000000,115,121,72,100,27367.7,0
+PAVS.US,D,20240528,000000,90.42,124,90.42,118.5,2626.64,0
+PAVS.US,D,20240529,000000,110,111,92,101,325.77,0
+PAVS.US,D,20240530,000000,93.5,113,93.41,103,12520.8,0
+PAVS.US,D,20240531,000000,96.41,105,96.41,102,684.1,0
+PAVS.US,D,20240603,000000,95.5,106.59,94.43,94.5,876.2,0
+PAVS.US,D,20240604,000000,89,101,89,97,231.25,0
+PAVS.US,D,20240605,000000,89.2,94,89.2,92.41,58.99,0
+PAVS.US,D,20240606,000000,92.4,99.99,89,93,76.36,0
+PAVS.US,D,20240607,000000,88,94.045,88,88,126.81,0
+PAVS.US,D,20240610,000000,88,94,85,87.9,186.71,0
+PAVS.US,D,20240611,000000,92.7451,95,87.22,87.22,49.06,0
+PAVS.US,D,20240612,000000,87.5,91.68,87.5,91.68,17.59,0
+PAVS.US,D,20240613,000000,89.36,92,89.36,92,19.91,0
+PAVS.US,D,20240614,000000,96,97,86.001,95,777.95,0
+PAVS.US,D,20240617,000000,90,93,85.2,92.91,145.77,0
+PAVS.US,D,20240618,000000,90,92.98,86.01,87.1,47.13,0
+PAVS.US,D,20240620,000000,90.6,92,88,88,126.14,0
+PAVS.US,D,20240621,000000,87,93.695,87,87.22,90.83,0
+PAVS.US,D,20240624,000000,87,92.11,87,88.02,62.75,0
+PAVS.US,D,20240625,000000,88,91.88,83.11,83.51,123.52,0
+PAVS.US,D,20240626,000000,83.5,91.88,83.5,85.9146,25.82,0
+PAVS.US,D,20240627,000000,90.88,90.88,85.5,85.5,54.07,0
+PAVS.US,D,20240628,000000,87.1,89,84.01,88,6.62,0
+PAVS.US,D,20240701,000000,84,95,84,95,209.32,0
+PAVS.US,D,20240702,000000,85.0001,95,85.0001,89.25,35.06,0
+PAVS.US,D,20240703,000000,86.01,86.01,86,86,5.63,0
+PAVS.US,D,20240705,000000,93.66,93.66,86.0201,86.0201,14.1,0
+PAVS.US,D,20240708,000000,86.02,93.65,86.01,88,52.55,0
+PAVS.US,D,20240709,000000,92,92,90,90,16.79,0
+PAVS.US,D,20240710,000000,88.856,112,88.01,93.6,366.54,0
+PAVS.US,D,20240711,000000,99,99,93.6,93.6,31.23,0
+PAVS.US,D,20240712,000000,87.04,90,80,80.3801,611.74,0
+PAVS.US,D,20240715,000000,80,97.9,80,90,1113.19,0
+PAVS.US,D,20240716,000000,87.3,92.98,87.3,90.5,30.6,0
+PAVS.US,D,20240717,000000,91,91.01,89.5,90.1641,22.99,0
+PAVS.US,D,20240718,000000,90.8099,95,89.51,94.99,40.18,0
+PAVS.US,D,20240719,000000,90.2,90.2,90.2,90.2,10.99,0
+PAVS.US,D,20240722,000000,90.2,95,82,90,162.22,0
+PAVS.US,D,20240723,000000,90,95,90,95,120.16,0
+PAVS.US,D,20240724,000000,97,102.5,94.99,98,323.27,0
+PAVS.US,D,20240725,000000,99,99,98,98,2.9,0
+PAVS.US,D,20240729,000000,100,102,98,102,480.32,0
+PAVS.US,D,20240730,000000,102,103.8,99.8,101,339.49,0
+PAVS.US,D,20240731,000000,107,107,97,105,692.61,0
+PAVS.US,D,20240801,000000,107,107,98.01,98.01,240.68,0
+PAVS.US,D,20240802,000000,100,101,90,94,126.27,0
+PAVS.US,D,20240805,000000,86.12,101,86.12,100,83.67,0
+PAVS.US,D,20240806,000000,91,104,89,104,56.63,0
+PAVS.US,D,20240807,000000,95.2987,104,94,103,49.72,0
+PAVS.US,D,20240808,000000,99.75,102,98,102,46.72,0
+PAVS.US,D,20240809,000000,101,103,92,102,30.67,0
+PAVS.US,D,20240812,000000,101,105,94.29,102,242.16,0
+PAVS.US,D,20240813,000000,101,104,100.01,102,106.57,0
+PAVS.US,D,20240814,000000,101,103,100.31,102,25.87,0
+PAVS.US,D,20240815,000000,101,104,100.31,102,70.87,0
+PAVS.US,D,20240816,000000,101,105,100,103,132.65,0
+PAVS.US,D,20240819,000000,101,109,100,104,46.23,0
+PAVS.US,D,20240820,000000,104,104,100,104,66.97,0
+PAVS.US,D,20240821,000000,101,104,100,103,89.84,0
+PAVS.US,D,20240822,000000,101,102,100,101,55.88,0
+PAVS.US,D,20240823,000000,101,102,101,101,16.29,0
+PAVS.US,D,20240826,000000,101,103,101,103,36.12,0
+PAVS.US,D,20240827,000000,101,102,88,95,194.31,0
+PAVS.US,D,20240828,000000,104,104,88.6614,100,135.78,0
+PAVS.US,D,20240829,000000,100,100,89,89,156.08,0
+PAVS.US,D,20240830,000000,84,95.585,84,90.13,75.02,0
+PAVS.US,D,20240903,000000,87.22,89,87.22,89,6.16,0
+PAVS.US,D,20240904,000000,89,89,86.63,86.63,18.51,0
+PAVS.US,D,20240905,000000,83.5,86.4,82.01,82.01,54.37,0
+PAVS.US,D,20240906,000000,82.87,90,80.6,80.9,90.39,0
+PAVS.US,D,20240909,000000,80,82.6,80,80.6,58.18,0
+PAVS.US,D,20240910,000000,83.5,83.5,83.5,83.5,6.83,0
+PAVS.US,D,20240911,000000,81,83.4,80,80,72.76,0
+PAVS.US,D,20240912,000000,80.3,81.3,80.3,81.3,5.26,0
+PAVS.US,D,20240913,000000,89.33,89.33,89.33,89.33,4.52,0
+PAVS.US,D,20240916,000000,88,89,81,85,22.77,0
+PAVS.US,D,20240917,000000,84.55,84.55,80.13,80.13,13.82,0
+PAVS.US,D,20240918,000000,80.1,88,80.1,80.5,53.42,0
+PAVS.US,D,20240919,000000,80.4,86,80.4,85.9,73.55,0
+PAVS.US,D,20240920,000000,87,87,80.5,84.1,26.57,0
+PAVS.US,D,20240923,000000,82.085,87.99,82.085,83.5,16.63,0
+PAVS.US,D,20240924,000000,80.6,87,80.6,87,31.08,0
+PAVS.US,D,20240925,000000,86.8,86.8,86.8,86.8,7.68,0
+PAVS.US,D,20240926,000000,90,90,90,90,3.12,0
+PAVS.US,D,20240927,000000,93.3,97,90,90,151.75,0
+PAVS.US,D,20240930,000000,82.6,84.01,32,48,31067.9,0
+PAVS.US,D,20241001,000000,56,99.64,50.2,92.8,46923.4,0
+PAVS.US,D,20241002,000000,92.8,95,65,80.8,6275.83,0
+PAVS.US,D,20241003,000000,72.25,91,72.25,77.17,1078.09,0
+PAVS.US,D,20241004,000000,72,75.08,67,69,1966.26,0
+PAVS.US,D,20241007,000000,66.93,74.02,66.93,69.65,975.99,0
+PAVS.US,D,20241008,000000,69,72.9999,68,71,269.88,0
+PAVS.US,D,20241009,000000,68.2,72.9161,68.2,70.5,376.74,0
+PAVS.US,D,20241010,000000,70,72.01,70,70,272.53,0
+PAVS.US,D,20241011,000000,69.05,70,68,69.62,523.9,0
+PAVS.US,D,20241014,000000,69,72.5,67.16,68.01,585.9,0
+PAVS.US,D,20241015,000000,68,73.38,68,71.51,567.43,0
+PAVS.US,D,20241016,000000,68.71,74.9,68.7,69.3,41.22,0
+PAVS.US,D,20241017,000000,69.3,72,69.3,70.01,182.98,0
+PAVS.US,D,20241018,000000,71.6987,74.9,71.11,73,171.51,0
+PAVS.US,D,20241021,000000,73.4824,78,72,72,35.55,0
+PAVS.US,D,20241022,000000,72.88,75,72.88,73.1,30.79,0
+PAVS.US,D,20241023,000000,78,78,74,76.51,22.37,0
+PAVS.US,D,20241024,000000,74.01,78,74,77.95,92.01,0
+PAVS.US,D,20241025,000000,80,90,74.21,76.68,212.56,0
+PAVS.US,D,20241028,000000,86,135,77.01,99.12,4118.3,0
+PAVS.US,D,20241029,000000,101,105,92.2,96,395.92,0
+PAVS.US,D,20241030,000000,93.53,100,93.53,96.05,154.83,0
+PAVS.US,D,20241031,000000,95,96.04,92,92,269.72,0
+PAVS.US,D,20241101,000000,88.55,96.05,88.55,94,58.28,0
+PAVS.US,D,20241104,000000,94.275,94.275,92.67,93,13.27,0
+PAVS.US,D,20241105,000000,96,96.05,96,96,25.57,0
+PAVS.US,D,20241106,000000,95,96.9,92.3,93,60.87,0
+PAVS.US,D,20241107,000000,94.05,94.05,92.3,93.01,138.67,0
+PAVS.US,D,20241108,000000,94,99,91,97,593.78,0
+PAVS.US,D,20241111,000000,94.09,98,94.09,97,305.83,0
+PAVS.US,D,20241112,000000,98,98,88.5,88.51,390.26,0
+PAVS.US,D,20241113,000000,90,99.75,90,91,78.32,0
+PAVS.US,D,20241114,000000,88.8448,96,88.5,90.01,73.38,0
+PAVS.US,D,20241115,000000,88.5001,97.9999,88,92,208.32,0
+PAVS.US,D,20241118,000000,93.5,97,93.5,95,135.56,0
+PAVS.US,D,20241119,000000,93,96,92,93,18,0
+PAVS.US,D,20241120,000000,92.09,92.09,92.09,92.09,3.14,0
+PAVS.US,D,20241121,000000,92,93,92,93,106.48,0
+PAVS.US,D,20241122,000000,100,100,94,96.46,24.6,0
+PAVS.US,D,20241125,000000,98.68,98.68,98.68,98.68,5.07,0
+PAVS.US,D,20241126,000000,96.5864,96.5864,96.505,96.505,7.38,0
+PAVS.US,D,20241127,000000,95.32,97.5001,91.51,91.51,72.65,0
+PAVS.US,D,20241129,000000,91.51,91.53,91.5,91.5,7.06,0
+PAVS.US,D,20241202,000000,91.07,96.9999,91.07,92,11.01,0
+PAVS.US,D,20241203,000000,91.08,98,91.08,94.11,89.07,0
+PAVS.US,D,20241204,000000,92,93,92,93,11.93,0
+PAVS.US,D,20241205,000000,96.98,96.98,92.0201,92.0202,20.12,0
+PAVS.US,D,20241206,000000,92.14,97,92.14,92.14,435.54,0
+PAVS.US,D,20241209,000000,95,95,92.5,93,412.31,0
+PAVS.US,D,20241210,000000,93.77,95,92,93.8,548.81,0
+PAVS.US,D,20241211,000000,93.81,93.81,92,92,394.62,0
+PAVS.US,D,20241212,000000,93,93.37,92,93.37,275.93,0
+PAVS.US,D,20241213,000000,97,114.28,92,112,6860,0
+PAVS.US,D,20241216,000000,109,130,104,109.9,437.11,0
+PAVS.US,D,20241217,000000,106.5,124,103,120,347.9,0
+PAVS.US,D,20241218,000000,119.98,141,119.98,140,692.67,0
+PAVS.US,D,20241219,000000,141,145,133,142,285,0
+PAVS.US,D,20241220,000000,142,143,133,137,672.43,0
+PAVS.US,D,20241223,000000,137.1,139.85,116,132.78,1169.55,0
+PAVS.US,D,20241224,000000,138.72,138.72,132,134,187.82,0
+PAVS.US,D,20241226,000000,130,135.5,125,132,274.15,0
+PAVS.US,D,20241227,000000,133.64,134,131,131.5,104.66,0
+PAVS.US,D,20241230,000000,131,134,127,130.5,190.45,0
+PAVS.US,D,20241231,000000,129,147,129,136.8,10513.1,0
+PAVS.US,D,20250102,000000,135,147,126,138,4769.88,0
+PAVS.US,D,20250103,000000,132,135,122,128.01,491.16,0
+PAVS.US,D,20250106,000000,125,131.5,125,129,67.19,0
+PAVS.US,D,20250107,000000,133,135,126,133,126.72,0
+PAVS.US,D,20250108,000000,130,133,126.01,133,145.95,0
+PAVS.US,D,20250110,000000,131,134,131,133,53.58,0
+PAVS.US,D,20250113,000000,131,132.98,123.5,132,382.84,0
+PAVS.US,D,20250114,000000,132,137,130,135,203.76,0
+PAVS.US,D,20250115,000000,135,137,133.35,133.681,63.25,0
+PAVS.US,D,20250116,000000,127,138.45,127,132,152,0
+PAVS.US,D,20250117,000000,136,137,132.5,134,239.37,0
+PAVS.US,D,20250121,000000,135,141,133.5,134,340.93,0
+PAVS.US,D,20250122,000000,132,137,132,137,282.96,0
+PAVS.US,D,20250123,000000,134,136,132,133,38.92,0
+PAVS.US,D,20250124,000000,142,142,139,139,75.42,0
+PAVS.US,D,20250127,000000,136.75,141.01,136.75,138.36,125.42,0
+PAVS.US,D,20250128,000000,141,141,130,138,179.17,0
+PAVS.US,D,20250129,000000,139,140,139,140,10.07,0
+PAVS.US,D,20250130,000000,135,140,135,140,12.13,0
+PAVS.US,D,20250131,000000,140,140,134,134,98.91,0
+PAVS.US,D,20250203,000000,135,136,131,135.5,80.23,0
+PAVS.US,D,20250204,000000,138,138,134,134,7.82,0
+PAVS.US,D,20250205,000000,133,136,133,135,36.82,0
+PAVS.US,D,20250206,000000,132,140,132,136,50.37,0
+PAVS.US,D,20250207,000000,135,138,135,136,12.64,0
+PAVS.US,D,20250210,000000,139,139,133,136,24.76,0
+PAVS.US,D,20250211,000000,138,138,133,134.5,93.79,0
+PAVS.US,D,20250212,000000,137,145,135,138,162.56,0
+PAVS.US,D,20250213,000000,137.85,140,136.5,138,69.47,0
+PAVS.US,D,20250214,000000,143,143.01,136,138,28.41,0
+PAVS.US,D,20250218,000000,135,136,134,136,41.38,0
+PAVS.US,D,20250219,000000,133,136,131,135,83.74,0
+PAVS.US,D,20250220,000000,137,137,134,135,15.74,0
+PAVS.US,D,20250221,000000,135,137,134,137,59.15,0
+PAVS.US,D,20250224,000000,137.5,140,136,137,14.22,0
+PAVS.US,D,20250225,000000,137,137,135.5,135.5,8.68,0
+PAVS.US,D,20250226,000000,132,139,132,139,7.96,0
+PAVS.US,D,20250227,000000,130,138,125,129.5,4752.74,0
+PAVS.US,D,20250228,000000,130,140,129,139,486.13,0
+PAVS.US,D,20250303,000000,135,150,135,143,410.02,0
+PAVS.US,D,20250304,000000,138.5,148,137,148,474.79,0
+PAVS.US,D,20250305,000000,146,146,137.01,146,238.93,0
+PAVS.US,D,20250306,000000,145,146,144,145,208.42,0
+PAVS.US,D,20250307,000000,145,145,137,142,350.66,0
+PAVS.US,D,20250310,000000,138,144,137,144,81.48,0
+PAVS.US,D,20250311,000000,138,140,138,138,54.89,0
+PAVS.US,D,20250312,000000,141,141,140,141,10.2,0
+PAVS.US,D,20250313,000000,138,140,138,140,36.58,0
+PAVS.US,D,20250314,000000,139,139,137.98,139,27.04,0
+PAVS.US,D,20250317,000000,138.14,138.14,137,137,17.4,0
+PAVS.US,D,20250318,000000,135,137,135,137,60.7,0
+PAVS.US,D,20250319,000000,138,138,136,136,13.47,0
+PAVS.US,D,20250320,000000,137,137,133.5,136,142.71,0
+PAVS.US,D,20250321,000000,138,138,135,135,6.45,0
+PAVS.US,D,20250324,000000,135,138,134,137,88.86,0
+PAVS.US,D,20250325,000000,140,140,136.42,137.01,6.73,0
+PAVS.US,D,20250326,000000,139,139,135,137,24.93,0
+PAVS.US,D,20250327,000000,135,137,133,135,71.51,0
+PAVS.US,D,20250328,000000,134,135,134,135,22.92,0
+PAVS.US,D,20250331,000000,135,140,135,136,84.1,0
+PAVS.US,D,20250401,000000,136.99,136.99,135,135,8.31,0
+PAVS.US,D,20250402,000000,137,137,135,135,11.19,0
+PAVS.US,D,20250403,000000,135,137,135,135,9.6,0
+PAVS.US,D,20250404,000000,137,137,132,135,164,0
+PAVS.US,D,20250407,000000,135,137,134,135,47.33,0
+PAVS.US,D,20250408,000000,135,135,135,135,7.8,0
+PAVS.US,D,20250409,000000,136,136,133,133,46.98,0
+PAVS.US,D,20250410,000000,129,140,129,134,125.55,0
+PAVS.US,D,20250411,000000,134,135,132,133,188.92,0
+PAVS.US,D,20250414,000000,133.87,140,133.87,137,121.6,0
+PAVS.US,D,20250415,000000,136.5,136.5,134,134,116,0
+PAVS.US,D,20250416,000000,136,136,133,133,23.02,0
+PAVS.US,D,20250417,000000,133.01,136,119,133,185.18,0
+PAVS.US,D,20250421,000000,132,137,131,132,901.48,0
+PAVS.US,D,20250422,000000,133.01,137,126,133,693.02,0
+PAVS.US,D,20250423,000000,137,137,132.02,132.28,351.37,0
+PAVS.US,D,20250424,000000,137,137,128,131.2,265.65,0
+PAVS.US,D,20250425,000000,134,136,130,133.73,337.71,0
+PAVS.US,D,20250428,000000,133,134,130,134,446.09,0
+PAVS.US,D,20250429,000000,133,134,132.49,133.56,187.11,0
+PAVS.US,D,20250430,000000,133,133,131,133,245.42,0
+PAVS.US,D,20250501,000000,133,140,130,137.5,641.94,0
+PAVS.US,D,20250502,000000,134,134,122,129,74.73,0
+PAVS.US,D,20250505,000000,126,126,123,123,60.46,0
+PAVS.US,D,20250506,000000,119,122,117.8,118,274.36,0
+PAVS.US,D,20250507,000000,116,116,110,113,85.89,0
+PAVS.US,D,20250508,000000,110.98,111,106,106,107.83,0
+PAVS.US,D,20250509,000000,108,108,100.47,103,155.62,0
+PAVS.US,D,20250512,000000,100,101,96,96,298.19,0
+PAVS.US,D,20250513,000000,103,103,97.02,97.02,54.45,0
+PAVS.US,D,20250514,000000,103.13,103.13,92,92,94.67,0
+PAVS.US,D,20250515,000000,92,105,90,96.25,334.52,0
+PAVS.US,D,20250516,000000,96.72,106,91.55,98.11,87.13,0
+PAVS.US,D,20250519,000000,98,105,98,101,45.32,0
+PAVS.US,D,20250520,000000,99.05,100,98.01,98.01,114.23,0
+PAVS.US,D,20250521,000000,98.01,99,94.02,94.14,103.09,0
+PAVS.US,D,20250522,000000,100,108,100,107,307.04,0
+PAVS.US,D,20250523,000000,107,107,100,100,5.38,0
+PAVS.US,D,20250527,000000,100,102,99.99,101,124.84,0
+PAVS.US,D,20250528,000000,93.93,98.1,93.93,98.1,29.59,0
+PAVS.US,D,20250529,000000,95.01,98,95,95,131.05,0
+PAVS.US,D,20250530,000000,95,95,95,95,41.15,0
+PAVS.US,D,20250602,000000,98.5,99.99,98.5,99.99,6.59,0
+PAVS.US,D,20250604,000000,100,100,98.93,99.9,24.39,0
+PAVS.US,D,20250606,000000,81,99.9,81,90,139.06,0
+PAVS.US,D,20250609,000000,90,92.2,90,90,57.01,0
+PAVS.US,D,20250610,000000,91,93.8,87.5,90,98.5,0
+PAVS.US,D,20250611,000000,98.8,98.8,98.8,98.8,1.8,0
+PAVS.US,D,20250612,000000,89.99,91.88,88,88,6.61,0
+PAVS.US,D,20250613,000000,85,100,85,87.93,145.59,0
+PAVS.US,D,20250616,000000,86,96.7,86,93.4,21.35,0
+PAVS.US,D,20250617,000000,88.1,88.1,88.1,88.1,1.83,0
+PAVS.US,D,20250618,000000,93.1,93.1,87.25,87.25,3.66,0
+PAVS.US,D,20250620,000000,86,90,86,86,4.13,0
+PAVS.US,D,20250623,000000,88.15,92.5001,86,86,23.04,0
+PAVS.US,D,20250624,000000,86.79,86.79,86.79,86.79,92.52,0
+PAVS.US,D,20250625,000000,87,87,81.75,83.71,35.16,0
+PAVS.US,D,20250626,000000,84.4,85.5,84,84,13.04,0
+PAVS.US,D,20250627,000000,84,84.01,84,84,20.14,0
+PAVS.US,D,20250701,000000,82.9999,98.35,82.9999,92.6,141.79,0
+PAVS.US,D,20250702,000000,91.65,92.65,91.65,91.7,65.98,0
+PAVS.US,D,20250703,000000,89.99,90,89.99,90,27.47,0
+PAVS.US,D,20250707,000000,90.01,94.26,90,90.01,98.34,0
+PAVS.US,D,20250709,000000,92.65,93.23,85,88.91,45.44,0
+PAVS.US,D,20250710,000000,98,98.39,81.8,90.49,56.25,0
+PAVS.US,D,20250711,000000,96.94,96.94,91,91,129.98,0
+PAVS.US,D,20250714,000000,94.99,94.99,91.34,91.34,90.22,0
+PAVS.US,D,20250715,000000,81.8,87.12,81.8,83.53,48.75,0
+PAVS.US,D,20250716,000000,83.25,83.61,83.25,83.61,42.5,0
+PAVS.US,D,20250717,000000,91.88,91.99,85.25,86.99,138.92,0
+PAVS.US,D,20250718,000000,85,85,84,84,39.35,0
+PAVS.US,D,20250721,000000,84,86,84,84,77.11,0
+PAVS.US,D,20250722,000000,85,87.09,85,87.09,74.78,0
+PAVS.US,D,20250723,000000,93.25,100,91.8,98.5,143.28,0
+PAVS.US,D,20250724,000000,95,97.5,95,95.25,64.95,0
+PAVS.US,D,20250725,000000,96,96,88,88.02,32.7,0
+PAVS.US,D,20250728,000000,81,88,71.05,78.32,25.07,0
+PAVS.US,D,20250729,000000,78,82,78,78,91.15,0
+PAVS.US,D,20250731,000000,84,104,71,101,184.65,0
+PAVS.US,D,20250801,000000,100,100,87,90,134.31,0
+PAVS.US,D,20250804,000000,90.42,95.84,90.42,95.84,3.52,0
+PAVS.US,D,20250806,000000,98.02,98.02,75.77,75.77,282.36,0
+PAVS.US,D,20250807,000000,75,90,71,71.9,69.73,0
+PAVS.US,D,20250808,000000,79,80,77.9999,77.9999,24.66,0
+PAVS.US,D,20250811,000000,82,82,71.2,71.2,23.55,0
+PAVS.US,D,20250812,000000,70,79.9999,70,79.9999,21.33,0
+PAVS.US,D,20250813,000000,74.4951,77.99,74.4951,77.5,66.12,0
+PAVS.US,D,20250814,000000,76.73,77,75.5,75.5,32.5,0
+PAVS.US,D,20250815,000000,76.99,76.99,76.99,76.99,1.1,0
+PAVS.US,D,20250818,000000,76.99,76.99,76.08,76.5,33.75,0
+PAVS.US,D,20250819,000000,71,73.02,71,72.9999,41.96,0
+PAVS.US,D,20250820,000000,72,72,71.32,71.32,25.38,0
+PAVS.US,D,20250821,000000,70,71,70,71,21.47,0
+PAVS.US,D,20250822,000000,69.62,70.9998,69,69,11.85,0
+PAVS.US,D,20250826,000000,69.5,71.95,69.5,69.5,32.79,0
+PAVS.US,D,20250827,000000,68,73,66.34,71.1,51.39,0
+PAVS.US,D,20250828,000000,67.4,70.99,66.55,69,82.06,0
+PAVS.US,D,20250829,000000,74,79.4731,70.01,71.5999,118.45,0
+PAVS.US,D,20250902,000000,69.3101,77.39,69,69,13419.7,0
+PAVS.US,D,20250903,000000,69,82.61,66.02,72.85,10170.7,0
+PAVS.US,D,20250904,000000,72.97,100,72.97,93.1901,2838.48,0
+PAVS.US,D,20250905,000000,100,110,78.04,82.58,1626.69,0
+PAVS.US,D,20250908,000000,81.38,84,78,82,172.57,0
+PAVS.US,D,20250909,000000,81.86,91,76.9801,85.84,167.11,0
+PAVS.US,D,20250910,000000,85.84,85.84,80,84.9,239.3,0
+PAVS.US,D,20250911,000000,87.9,89.9,84.4999,84.4999,54.28,0
+PAVS.US,D,20250912,000000,82.686,87,76.02,76.99,315.87,0
+PAVS.US,D,20250915,000000,80,85.16,77.04,78,177.09,0
+PAVS.US,D,20250916,000000,77,77.5,74.6451,77.5,39.55,0
+PAVS.US,D,20250917,000000,73,90,71,85,797.22,0
+PAVS.US,D,20250918,000000,70.49,84.36,68,81.35,63657.3,0
+PAVS.US,D,20250919,000000,83.9,91.06,78,90.4,3161.77,0
+PAVS.US,D,20250922,000000,91,98,87.01,92,5640.94,0
+PAVS.US,D,20250923,000000,89.24,97.99,88,92,2098.39,0
+PAVS.US,D,20250924,000000,96,99,87,98,5288.63,0
+PAVS.US,D,20250925,000000,97,108,91.8,98,4063.07,0
+PAVS.US,D,20250926,000000,98,100,86.06,93.75,4427.34,0
+PAVS.US,D,20250929,000000,112,117,102,106,3989.42,0
+PAVS.US,D,20250930,000000,103,107,99,104,1426.44,0
+PAVS.US,D,20251001,000000,106,108,101,101,867.33,0
+PAVS.US,D,20251002,000000,103,106.96,103,104.16,351.08,0
+PAVS.US,D,20251003,000000,104,105,100,102,671.61,0
+PAVS.US,D,20251006,000000,104,105,101,103,654.63,0
+PAVS.US,D,20251007,000000,100,103,100,101,496.4,0
+PAVS.US,D,20251008,000000,102.5,111,101,103,1698.08,0
+PAVS.US,D,20251009,000000,102,107,100,106,1096.61,0
+PAVS.US,D,20251010,000000,109,124,105,114,19774.9,0
+PAVS.US,D,20251013,000000,116,116,102,103.01,2934.96,0
+PAVS.US,D,20251014,000000,91,98,46.22,66.37,31620.9,0
+PAVS.US,D,20251015,000000,66.7,69,57.07,58.35,4994.88,0
+PAVS.US,D,20251016,000000,59.11,62.72,58.9,59,792.62,0
+PAVS.US,D,20251017,000000,59,59,53,54.55,1242.35,0
+PAVS.US,D,20251020,000000,54.3,58.99,54,58,396.18,0
+PAVS.US,D,20251021,000000,57.49,70.99,56.5,63,4678.07,0
+PAVS.US,D,20251022,000000,65.1,65.1,59.2101,61.4,1196.15,0
+PAVS.US,D,20251023,000000,63.5001,67,58,60,1904.07,0
+PAVS.US,D,20251024,000000,62,67.5,60.0001,61.1,563.31,0
+PAVS.US,D,20251027,000000,65.2,74.4,63.01,65,4297.4,0
+PAVS.US,D,20251028,000000,65.4201,69.9999,62,67,3476.34,0
+PAVS.US,D,20251029,000000,63,64.8999,59.2,59.21,1792.08,0
+PAVS.US,D,20251030,000000,60,63.7,54,62.16,1192.08,0
+PAVS.US,D,20251031,000000,58.07,61,57.77,59.99,311.53,0
+PAVS.US,D,20251103,000000,57,67.7,57,62,3433.98,0
+PAVS.US,D,20251104,000000,62,68,61,62,1010,0
+PAVS.US,D,20251105,000000,62.22,64.9999,60,62.05,289.58,0
+PAVS.US,D,20251106,000000,62.5,64.5,60,60.03,746.41,0
+PAVS.US,D,20251107,000000,59,60.99,56,57.01,1017.19,0
+PAVS.US,D,20251110,000000,56,59.6001,56,58.6,484.34,0
+PAVS.US,D,20251111,000000,58.53,64.5,55,59.77,538.44,0
+PAVS.US,D,20251112,000000,59,59,56.51,56.99,535.62,0
+PAVS.US,D,20251113,000000,54.21,60.6729,54.21,57.73,382.91,0
+PAVS.US,D,20251114,000000,56.58,63,56.58,60.82,495.6,0
+PAVS.US,D,20251117,000000,58.1,58.9,43,54.79,1867.78,0
+PAVS.US,D,20251118,000000,51.85,61,48.25,57.9,1165.94,0
+PAVS.US,D,20251119,000000,55,60,50.1,56.51,1782.77,0
+PAVS.US,D,20251120,000000,55,74,51.37,61,24164.3,0
+PAVS.US,D,20251121,000000,62.23,62.3,58.89,59,848.76,0
+PAVS.US,D,20251124,000000,58.48,60.4,56,58.08,226.81,0
+PAVS.US,D,20251125,000000,56.7,90,56.7,82.09,66820.8,0
+PAVS.US,D,20251126,000000,78.77,101,77,91.1,36779.1,0
+PAVS.US,D,20251128,000000,92,120,92,105,33734.5,0
+PAVS.US,D,20251201,000000,77,78.02,5.95,7.8,3044119,0
+PAVS.US,D,20251202,000000,7.31,7.34,5,5.51,2724236,0
+PAVS.US,D,20251203,000000,5.01,5.1,3,3.4,3943313,0
+PAVS.US,D,20251204,000000,2.8,3.45,2.61,3.15,2403740,0
+PAVS.US,D,20251205,000000,5.09,5.8,3,3.66,10546338,0
+PAVS.US,D,20251208,000000,6.32,6.58,4.02,4.89,2471154,0
+PAVS.US,D,20251209,000000,4.93,4.99,4.02,4.32,2437875,0
+PAVS.US,D,20251210,000000,4.05,4.27,3.59,3.81,1660112,0
+PAVS.US,D,20251211,000000,3.68,3.68,3,3.45,1948510,0
+PAVS.US,D,20251212,000000,4.38,4.67,3.81,4.11,5169944,0
+PAVS.US,D,20251215,000000,3.83,4,3.31,3.63,1153248,0
+PAVS.US,D,20251216,000000,2.6,2.75,2.05,2.3,2664977,0
+PAVS.US,D,20251217,000000,2.31,2.35,1.65,1.99,1581072,0
+PAVS.US,D,20251218,000000,2.81,3.83,2.32,2.45,53565826,0
+PAVS.US,D,20251219,000000,2.08,2.8,2.03,2.23,2442881,0
+PAVS.US,D,20251222,000000,2.13,2.1892,2.03,2.03,1158127,0
+PAVS.US,D,20251223,000000,1.61,1.7,1.48,1.49,1094879,0
+PAVS.US,D,20251224,000000,1.49,1.6,1.38,1.58,536566,0
+PAVS.US,D,20251226,000000,1.55,2.53,1.55,2.17,16221853,0
+PAVS.US,D,20251229,000000,2.13,2.13,1.88,1.89,729646,0
+PAVS.US,D,20251230,000000,1.84,1.94,1.6,1.81,449528,0
+PAVS.US,D,20251231,000000,1.72,1.848069,1.7107,1.73,174450,0
+PAVS.US,D,20260102,000000,2.24,2.49,1.85,2.02,15273005,0
+PAVS.US,D,20260105,000000,2.03,2.45,2.01,2.19,802351,0
+PAVS.US,D,20260106,000000,2.1,2.33,2.07,2.3,342491,0
+PAVS.US,D,20260107,000000,2.3,2.3,2.11,2.18,232835,0
+PAVS.US,D,20260108,000000,2.11,2.15,2.02,2.06,216251,0
+PAVS.US,D,20260109,000000,2.82,3.04,2.2,2.33,11337538,0
+PAVS.US,D,20260112,000000,2.28,2.4,2.027,2.1,537638,0
+PAVS.US,D,20260113,000000,2.15,2.2418,2.08,2.08,254015,0
+PAVS.US,D,20260114,000000,2.11,2.14,1.74,1.78,423234,0
+PAVS.US,D,20260115,000000,1.94,2.13,1.87,2.01,538339,0
+PAVS.US,D,20260116,000000,1.99,2.0354,1.92,1.93,202550,0
+PAVS.US,D,20260120,000000,1.98,1.98,1.81,1.87,199110,0
+PAVS.US,D,20260121,000000,1.9,1.9,1.78,1.78,144448,0
+PAVS.US,D,20260122,000000,1.77,1.94,1.7102,1.94,220991,0
+PAVS.US,D,20260123,000000,1.86,1.907,1.78,1.81,159175,0
+PAVS.US,D,20260126,000000,1.82,1.82,1.57,1.57,311086,0
+PAVS.US,D,20260127,000000,1.55,1.66,1.4109,1.59,226864,0
+PAVS.US,D,20260128,000000,1.6,1.6,1.5401,1.59,82994,0
+PAVS.US,D,20260129,000000,1.58,1.58,1.33,1.41,204818,0
+PAVS.US,D,20260130,000000,1.37,1.49,1.295,1.33,297548,0
+PAVS.US,D,20260202,000000,1.33,1.65,1.17,1.58,10472885,0
+PAVS.US,D,20260203,000000,1.56,1.56,1.3,1.33,458558,0
+PAVS.US,D,20260204,000000,1.29,1.31,1.21,1.22,151664,0
+PAVS.US,D,20260205,000000,1.22,1.32,1.08,1.25,510699,0
+PAVS.US,D,20260206,000000,1.24,1.3,1.17,1.28,157702,0
+PAVS.US,D,20260209,000000,1.3,1.3,1.1556,1.28,185805,0
+PAVS.US,D,20260210,000000,1.29,1.43,1.2651,1.35,160053,0
+PAVS.US,D,20260211,000000,1.36,1.38,1.32,1.34,102723,0
+PAVS.US,D,20260212,000000,1.322,1.41,1.3,1.32,132954,0
+PAVS.US,D,20260213,000000,1.34,1.3795,1.3043,1.31,27582,0
+PAVS.US,D,20260217,000000,1.33,1.33,1.25,1.25,82621,0
+PAVS.US,D,20260218,000000,1.27,1.28,1.25,1.25,54906,0
diff --git a/daily/us/nasdaq stocks/2/pax.us.txt b/daily/us/nasdaq stocks/2/pax.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5ccb90b94b47856356d933f19c27551988b367ff
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pax.us.txt	
@@ -0,0 +1,1275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PAX.US,D,20210122,000000,19.6627,20.1206,17.8793,18.1983,17041321.530603,0
+PAX.US,D,20210125,000000,16.9469,18.2359,16.8544,17.3779,2257469.7846598,0
+PAX.US,D,20210126,000000,17.1754,18.0634,16.9373,17.3124,1341159.8941224,0
+PAX.US,D,20210127,000000,17.0926,17.1485,16.0032,16.4071,2412176.0751675,0
+PAX.US,D,20210128,000000,16.7176,17.2303,15.7805,16.8275,2455846.1847957,0
+PAX.US,D,20210129,000000,16.6077,16.8275,15.7534,16.3252,1668320.5885757,0
+PAX.US,D,20210201,000000,16.2693,17.4685,16.0224,17.1398,521892.04078304,0
+PAX.US,D,20210202,000000,17.1205,18.6206,16.837,18.2918,1006872.9846301,0
+PAX.US,D,20210203,000000,18.3555,19.2694,17.8793,19.1228,466357.35362701,0
+PAX.US,D,20210204,000000,19.0139,19.4351,18.5926,19.2145,403524.26050082,0
+PAX.US,D,20210205,000000,19.4438,20.2208,19.278,20.1939,397661.47048614,0
+PAX.US,D,20210208,000000,20.0204,21.2813,19.6076,20.7424,539840.35211072,0
+PAX.US,D,20210209,000000,20.5505,21.0162,19.9104,20.3501,488414.38952088,0
+PAX.US,D,20210210,000000,20.1842,20.4127,19.1604,19.8825,554487.99149453,0
+PAX.US,D,20210211,000000,19.9008,20.5775,18.4914,19.9008,424648.76840049,0
+PAX.US,D,20210212,000000,19.9104,21.291,19.816,20.4581,194964.73765201,0
+PAX.US,D,20210216,000000,20.7964,21.291,20.3578,20.4676,248158.25052228,0
+PAX.US,D,20210217,000000,20.6326,20.7338,18.986,19.8458,630562.15230249,0
+PAX.US,D,20210218,000000,19.708,19.9558,18.7748,19.2058,430284.39086153,0
+PAX.US,D,20210219,000000,19.307,20.057,18.8683,19.3976,232173.53818572,0
+PAX.US,D,20210222,000000,17.5418,18.877,16.4804,17.9351,1015569.6639441,0
+PAX.US,D,20210223,000000,17.5321,18.2079,16.92,17.9351,734672.31603274,0
+PAX.US,D,20210224,000000,17.8974,19.3205,17.6053,18.9686,352537.07359679,0
+PAX.US,D,20210225,000000,19.0775,19.7456,17.7972,18.0634,445130.15354554,0
+PAX.US,D,20210226,000000,18.0441,18.2957,17.3856,17.697,295646.64218223,0
+PAX.US,D,20210301,000000,17.8706,19.2423,17.6874,19.115,504970.65127323,0
+PAX.US,D,20210302,000000,18.9955,20.1206,18.1357,18.4643,331981.00322862,0
+PAX.US,D,20210303,000000,18.4007,18.7844,17.7336,18.0798,161970.46575056,0
+PAX.US,D,20210304,000000,18.1722,18.5839,17.1022,17.8348,315944.42615379,0
+PAX.US,D,20210305,000000,18.1173,18.2553,16.9373,17.7413,482996.5989606,0
+PAX.US,D,20210308,000000,17.5504,18.0344,16.2615,16.6731,558908.94178514,0
+PAX.US,D,20210309,000000,16.8188,17.1349,15.5752,15.8392,757855.85404196,0
+PAX.US,D,20210310,000000,15.8392,16.4341,15.6204,15.6937,182594.99757326,0
+PAX.US,D,20210311,000000,15.9028,16.5354,15.8354,16.1604,340798.00873548,0
+PAX.US,D,20210312,000000,16.1507,16.6356,16.0032,16.2056,120978.65120702,0
+PAX.US,D,20210315,000000,16.3435,16.7359,15.9028,16.3801,300231.4850458,0
+PAX.US,D,20210316,000000,16.4437,16.6828,15.6204,16.3155,402798.15416496,0
+PAX.US,D,20210317,000000,16.1507,16.9104,15.5559,16.6828,644694.25618784,0
+PAX.US,D,20210318,000000,16.5073,16.6549,15.9145,16.1323,402105.2412616,0
+PAX.US,D,20210319,000000,15.7024,16.2788,15.1731,15.6754,1292775.2797851,0
+PAX.US,D,20210322,000000,15.5752,16.0321,14.8704,15.0902,483612.75205131,0
+PAX.US,D,20210323,000000,15.1172,15.6455,14.8704,14.9707,614320.19086408,0
+PAX.US,D,20210324,000000,15.1076,15.3834,14.2852,14.6969,473813.42840151,0
+PAX.US,D,20210325,000000,14.588,15.017,14.3594,14.8242,632117.057156,0
+PAX.US,D,20210326,000000,14.9707,15.6667,14.7248,15.5462,805260.2248259,0
+PAX.US,D,20210329,000000,15.4102,16.2615,15.1538,15.6397,598690.23333733,0
+PAX.US,D,20210330,000000,15.6754,15.8991,15.2541,15.5838,327744.69140626,0
+PAX.US,D,20210331,000000,15.6667,16.2153,15.5559,15.9319,389406.67874219,0
+PAX.US,D,20210401,000000,16.0127,16.3974,15.3747,15.6937,236073.76650405,0
+PAX.US,D,20210405,000000,15.8489,15.9174,15.0729,15.0999,232588.45609192,0
+PAX.US,D,20210406,000000,15.1355,15.3013,14.5224,14.5408,369203.28859429,0
+PAX.US,D,20210407,000000,14.6323,14.6323,14.1946,14.4308,507201.87231385,0
+PAX.US,D,20210408,000000,14.4684,14.7421,14.3132,14.7421,340443.25392568,0
+PAX.US,D,20210409,000000,14.7066,14.9543,14.3219,14.8155,215418.11583839,0
+PAX.US,D,20210412,000000,14.8888,15.1731,14.4549,14.5967,192410.91793931,0
+PAX.US,D,20210413,000000,14.6323,14.7248,14.1753,14.4308,240649.27371473,0
+PAX.US,D,20210414,000000,14.478,14.6323,14.239,14.3594,193862.09331626,0
+PAX.US,D,20210415,000000,14.4684,14.7798,14.213,14.213,214333.10551366,0
+PAX.US,D,20210416,000000,14.3132,14.5408,14.1118,14.1753,301655.69075884,0
+PAX.US,D,20210419,000000,14.1753,14.3768,13.9931,14.2217,277864.29801704,0
+PAX.US,D,20210420,000000,14.1484,14.2949,13.6364,13.755,325729.22767688,0
+PAX.US,D,20210421,000000,13.7271,14.13,13.6731,13.7647,664913.20575722,0
+PAX.US,D,20210422,000000,13.7647,14.4405,13.6635,13.9652,418070.24499761,0
+PAX.US,D,20210423,000000,13.9459,14.3219,13.8322,14.0472,561132.90176241,0
+PAX.US,D,20210426,000000,14.6785,14.6785,13.8273,13.9112,1112172.9254564,0
+PAX.US,D,20210427,000000,13.9931,14.0568,13.2238,13.2421,385860.1679389,0
+PAX.US,D,20210428,000000,13.351,13.6354,12.8497,12.8951,492469.17475927,0
+PAX.US,D,20210429,000000,13.0416,13.1322,12.6126,12.8228,312228.83630372,0
+PAX.US,D,20210430,000000,12.7756,12.9134,12.5567,12.6656,185414.36474592,0
+PAX.US,D,20210503,000000,12.7659,12.9308,12.4651,12.5306,217384.8267138,0
+PAX.US,D,20210504,000000,12.4015,12.6387,12.255,12.575,271798.19822832,0
+PAX.US,D,20210505,000000,12.63,13.0319,12.4737,12.7851,285741.51446635,0
+PAX.US,D,20210506,000000,12.7756,13.6094,12.7225,13.5902,406311.47153576,0
+PAX.US,D,20210507,000000,13.6268,13.9739,13.4079,13.9372,247474.6732718,0
+PAX.US,D,20210510,000000,13.9025,14.0375,13.6818,13.8928,163928.87826785,0
+PAX.US,D,20210511,000000,13.6441,14.0201,13.5728,13.8553,232608.16469247,0
+PAX.US,D,20210512,000000,13.6364,13.865,12.9683,13.2508,248320.06850569,0
+PAX.US,D,20210513,000000,13.2797,13.3483,12.7129,12.7756,286184.43933122,0
+PAX.US,D,20210514,000000,12.84,13.1978,12.7129,13.1515,220545.46386432,0
+PAX.US,D,20210517,000000,13.1602,13.7184,12.7274,13.1322,161135.44346432,0
+PAX.US,D,20210518,000000,13.059,13.3077,12.8497,13.2324,197395.1192876,0
+PAX.US,D,20210519,000000,12.95,13.2701,12.8035,13.2238,184596.9764707,0
+PAX.US,D,20210520,000000,13.4079,13.9739,12.7938,13.6731,585037.35963365,0
+PAX.US,D,20210521,000000,13.7184,13.8186,13.5449,13.6441,303372.41359577,0
+PAX.US,D,20210524,000000,13.6268,14.3499,13.6268,14.213,685807.43421895,0
+PAX.US,D,20210525,000000,14.1753,14.6323,14.0375,14.4684,630314.23885353,0
+PAX.US,D,20210526,000000,14.5503,14.7518,14.3499,14.5224,224682.19538919,0
+PAX.US,D,20210527,000000,14.5408,15.1635,14.5408,15.0352,362499.25252478,0
+PAX.US,D,20210528,000000,15.0902,15.5462,14.7798,15.4652,373288.15538088,0
+PAX.US,D,20210601,000000,15.4334,15.6542,15.2357,15.4431,269596.02144114,0
+PAX.US,D,20210602,000000,15.5164,15.7738,15.2869,15.5809,420042.14234686,0
+PAX.US,D,20210603,000000,15.471,15.793,15.4151,15.7467,380768.08793499,0
+PAX.US,D,20210604,000000,15.82,16.3541,15.6918,16.3541,326714.65770411,0
+PAX.US,D,20210607,000000,16.2162,16.464,16.0321,16.4466,539060.30644705,0
+PAX.US,D,20210608,000000,16.4282,16.5199,15.7187,15.7467,158304.66604924,0
+PAX.US,D,20210609,000000,15.82,16.382,15.6455,16.0127,319298.00013069,0
+PAX.US,D,20210610,000000,16.0408,16.2259,15.8673,16.1517,178345.20091895,0
+PAX.US,D,20210611,000000,16.2162,16.5199,16.0408,16.4737,363116.44291026,0
+PAX.US,D,20210614,000000,16.4832,16.6018,16.2625,16.3454,320433.83789893,0
+PAX.US,D,20210615,000000,16.3454,16.4041,16.0224,16.115,227473.55560318,0
+PAX.US,D,20210616,000000,16.0967,16.2982,15.8855,16.2336,322390.17582669,0
+PAX.US,D,20210617,000000,16.2162,16.3175,15.7834,15.8855,268659.34426788,0
+PAX.US,D,20210618,000000,15.82,15.82,15.4151,15.5077,268542.12995938,0
+PAX.US,D,20210621,000000,15.5626,15.5626,15.2357,15.5626,228800.25560828,0
+PAX.US,D,20210622,000000,15.5355,15.793,15.1394,15.7092,189294.88446371,0
+PAX.US,D,20210623,000000,15.738,16.2162,15.4238,15.9964,326249.94964916,0
+PAX.US,D,20210624,000000,16.142,16.2433,15.876,15.9685,242754.98208872,0
+PAX.US,D,20210625,000000,16.1517,16.1892,15.8576,16.1517,225612.64879385,0
+PAX.US,D,20210628,000000,16.2433,16.4187,15.8479,16.3454,560725.24491956,0
+PAX.US,D,20210629,000000,16.382,16.5381,16.1612,16.3627,192318.59870518,0
+PAX.US,D,20210630,000000,16.3271,16.5103,15.8855,16.2162,433252.09118565,0
+PAX.US,D,20210701,000000,16.2162,16.3724,15.9212,15.9588,325137.96966053,0
+PAX.US,D,20210702,000000,16.0321,16.0321,15.6176,15.8017,177697.92898527,0
+PAX.US,D,20210706,000000,15.8017,15.82,15.2685,15.3697,287344.13487906,0
+PAX.US,D,20210707,000000,15.4238,15.5077,15.1856,15.231,451399.56310831,0
+PAX.US,D,20210708,000000,14.8724,14.882,14.5041,14.5503,214529.15422434,0
+PAX.US,D,20210709,000000,14.7248,14.7248,14.3479,14.5599,113707.21490078,0
+PAX.US,D,20210712,000000,14.5599,14.9003,14.5599,14.7248,132128.53264152,0
+PAX.US,D,20210713,000000,14.7248,14.8088,14.5686,14.7248,188878.92926274,0
+PAX.US,D,20210714,000000,14.7615,14.7712,14.5311,14.5599,227654.04489238,0
+PAX.US,D,20210715,000000,14.4299,14.7431,14.4299,14.5127,150092.40339067,0
+PAX.US,D,20210716,000000,14.5599,14.9784,14.4964,14.5311,115077.48128602,0
+PAX.US,D,20210719,000000,14.3112,14.8356,14.1638,14.2563,145511.70970617,0
+PAX.US,D,20210720,000000,14.3383,14.5676,14.0808,14.4492,152518.63584721,0
+PAX.US,D,20210721,000000,14.5127,15.0758,14.4028,14.854,278489.78676064,0
+PAX.US,D,20210722,000000,14.8627,15.0015,14.4674,14.5503,104287.54113515,0
+PAX.US,D,20210723,000000,14.6603,14.6603,14.5041,14.5686,157987.253851,0
+PAX.US,D,20210726,000000,14.5224,15.3601,14.3383,14.3942,104566.57342708,0
+PAX.US,D,20210727,000000,14.3296,14.5783,14.266,14.3942,148725.24888973,0
+PAX.US,D,20210728,000000,14.5041,14.8261,14.3663,14.4299,73300.434604979,0
+PAX.US,D,20210729,000000,14.5224,14.7807,14.3199,14.3845,77879.053699954,0
+PAX.US,D,20210730,000000,14.2929,14.7807,14.2929,14.4028,158250.72672143,0
+PAX.US,D,20210802,000000,14.4674,14.7431,14.2737,14.4212,159556.68083122,0
+PAX.US,D,20210803,000000,14.4492,14.6169,14.1822,14.266,151130.73545095,0
+PAX.US,D,20210804,000000,14.266,14.5311,14.2003,14.3016,450315.59007834,0
+PAX.US,D,20210805,000000,14.3576,14.5224,14.0355,14.2187,395241.4617982,0
+PAX.US,D,20210806,000000,14.2563,15.1114,14.2563,14.7712,247835.6518502,0
+PAX.US,D,20210809,000000,14.8261,15.1027,14.6323,14.8174,236196.16728638,0
+PAX.US,D,20210810,000000,14.9552,15.0758,14.7904,14.8174,46467.693610688,0
+PAX.US,D,20210811,000000,14.8261,15.0565,14.7807,14.7807,108761.39345881,0
+PAX.US,D,20210812,000000,14.7615,14.9639,14.6063,14.9466,63443.022448309,0
+PAX.US,D,20210813,000000,14.9514,15.0796,14.7712,14.9273,59652.747375124,0
+PAX.US,D,20210816,000000,14.6641,14.8174,14.3383,14.6323,100058.49037615,0
+PAX.US,D,20210817,000000,14.4125,14.6564,14.2284,14.3576,135570.27667349,0
+PAX.US,D,20210818,000000,14.3479,14.4674,14.1272,14.1272,239036.28035435,0
+PAX.US,D,20210819,000000,14.7991,15.1298,14.1725,15.0478,929157.82350307,0
+PAX.US,D,20210820,000000,14.9186,15.1124,14.5041,14.6236,375992.38283458,0
+PAX.US,D,20210823,000000,14.6419,14.6795,14.2467,14.4299,310355.4819572,0
+PAX.US,D,20210824,000000,14.5127,14.8627,14.5127,14.7431,347845.38937238,0
+PAX.US,D,20210825,000000,14.882,14.9003,14.6979,14.7615,105149.53308529,0
+PAX.US,D,20210826,000000,14.7904,15.2213,14.7248,14.7712,114923.96166072,0
+PAX.US,D,20210827,000000,14.7904,14.9832,14.7248,14.9552,133230.1396825,0
+PAX.US,D,20210830,000000,15.0478,15.0478,14.7712,14.9003,100075.0870924,0
+PAX.US,D,20210831,000000,14.9552,15.4334,14.8174,15.1674,596541.99587795,0
+PAX.US,D,20210901,000000,15.0083,15.5201,14.9707,15.3687,234608.06900038,0
+PAX.US,D,20210902,000000,15.3593,15.4344,15.1982,15.3881,152049.7786132,0
+PAX.US,D,20210903,000000,15.311,15.3784,15.2357,15.3399,41561.289369811,0
+PAX.US,D,20210907,000000,15.4247,16.221,15.4247,15.6908,470826.01947684,0
+PAX.US,D,20210908,000000,15.9655,16.116,15.5963,16.089,298715.99739338,0
+PAX.US,D,20210909,000000,16.1641,16.7898,16.0505,16.5528,243178.19835305,0
+PAX.US,D,20210910,000000,16.6375,16.7223,16.3724,16.4582,343266.7702774,0
+PAX.US,D,20210913,000000,16.4862,16.5903,16.0408,16.2393,274720.25758277,0
+PAX.US,D,20210914,000000,16.1931,16.2779,15.927,16.0118,132581.83045405,0
+PAX.US,D,20210915,000000,16.0505,16.2393,15.6956,16.1835,181214.35824036,0
+PAX.US,D,20210916,000000,16.1449,16.3348,16.0214,16.2779,171844.47462348,0
+PAX.US,D,20210917,000000,16.3444,16.6375,16.221,16.6279,301594.49036768,0
+PAX.US,D,20210920,000000,16.3917,16.4486,15.8422,15.9174,330725.87656235,0
+PAX.US,D,20210921,000000,16.0311,16.1641,15.5298,15.6435,208849.96538317,0
+PAX.US,D,20210922,000000,15.738,16.0118,15.7005,15.7852,123612.34261666,0
+PAX.US,D,20210923,000000,15.8229,16.5622,15.7852,16.221,210723.31972968,0
+PAX.US,D,20210924,000000,16.1835,16.2683,15.7997,16.1353,147555.18039423,0
+PAX.US,D,20210927,000000,16.1073,16.4389,16.0214,16.382,118211.14877263,0
+PAX.US,D,20210928,000000,16.3059,16.3059,15.7092,15.8981,242785.06363692,0
+PAX.US,D,20210929,000000,15.9945,15.9945,15.634,15.6715,209785.60526165,0
+PAX.US,D,20210930,000000,15.7005,15.8133,15.4344,15.4633,121564.72274953,0
+PAX.US,D,20211001,000000,15.5578,15.8941,15.5105,15.738,258906.69888252,0
+PAX.US,D,20211004,000000,15.738,15.7477,15.3881,15.4537,161525.46629616,0
+PAX.US,D,20211005,000000,15.6388,15.6532,15.4344,15.4826,99952.686310072,0
+PAX.US,D,20211006,000000,15.3784,15.5963,15.1895,15.284,355964.29550205,0
+PAX.US,D,20211007,000000,15.4247,15.5674,15.3593,15.4344,197495.73687985,0
+PAX.US,D,20211008,000000,15.4344,15.634,15.3399,15.5018,89910.635685139,0
+PAX.US,D,20211011,000000,15.4729,15.738,15.3033,15.3784,123677.69218688,0
+PAX.US,D,20211012,000000,15.4344,15.8894,15.2648,15.8894,172317.48103656,0
+PAX.US,D,20211013,000000,15.9078,16.0977,15.8036,15.9366,199847.28411327,0
+PAX.US,D,20211014,000000,15.9174,16.0977,15.6715,15.9849,80220.227985716,0
+PAX.US,D,20211015,000000,16.0601,16.249,15.738,16.1545,95659.323275613,0
+PAX.US,D,20211018,000000,15.956,16.3531,15.956,16.2875,94687.378080327,0
+PAX.US,D,20211019,000000,16.3627,16.4369,16.1073,16.1738,587487.44986979,0
+PAX.US,D,20211020,000000,16.2114,16.2875,16.0793,16.1835,287784.98515441,0
+PAX.US,D,20211021,000000,16.1835,16.2114,15.9222,16.0793,204798.29202907,0
+PAX.US,D,20211022,000000,16.1353,16.1449,15.767,15.8894,733466.97951521,0
+PAX.US,D,20211025,000000,15.956,16.4292,15.956,16.2018,672825.69022855,0
+PAX.US,D,20211026,000000,16.2114,16.4862,16.1738,16.3252,535221.27851988,0
+PAX.US,D,20211027,000000,16.3627,16.4862,16.1835,16.2779,303893.13556806,0
+PAX.US,D,20211028,000000,16.2962,16.3348,16.249,16.3107,125435.90681443,0
+PAX.US,D,20211029,000000,16.2779,16.3531,16.249,16.249,282172.18317821,0
+PAX.US,D,20211101,000000,16.3059,17.2815,16.3059,17.2718,477816.34890163,0
+PAX.US,D,20211102,000000,17.2246,17.6508,17.1398,17.6314,314911.28056734,0
+PAX.US,D,20211103,000000,17.698,17.8686,17.5659,17.8117,183688.30625611,0
+PAX.US,D,20211104,000000,17.831,17.831,17.3576,17.4232,195475.08667663,0
+PAX.US,D,20211105,000000,17.4425,17.5273,17.3094,17.508,140917.53118971,0
+PAX.US,D,20211108,000000,17.6035,17.6508,17.3288,17.4521,129424.30518783,0
+PAX.US,D,20211109,000000,17.4618,17.6411,17.2767,17.4521,111426.20371141,0
+PAX.US,D,20211110,000000,17.377,17.6035,17.2815,17.348,116743.37667943,0
+PAX.US,D,20211111,000000,17.3576,17.4994,17.1398,17.2815,67259.229890631,0
+PAX.US,D,20211112,000000,17.2815,17.5562,17.2815,17.5177,137353.38637541,0
+PAX.US,D,20211115,000000,17.7269,17.7316,17.508,17.5939,120651.90335588,0
+PAX.US,D,20211116,000000,17.6035,17.6035,17.2149,17.2902,192554.06461695,0
+PAX.US,D,20211117,000000,17.3094,17.6603,16.9971,17.026,183135.42814609,0
+PAX.US,D,20211118,000000,17.991,18.4557,17.6314,18.0585,280064.40021469,0
+PAX.US,D,20211119,000000,17.9351,18.0007,17.5273,17.831,201999.67075172,0
+PAX.US,D,20211122,000000,18.2474,18.2474,17.3191,17.3856,261469.85424811,0
+PAX.US,D,20211123,000000,17.3673,17.3673,16.8554,17.1861,269230.89368368,0
+PAX.US,D,20211124,000000,17.0916,17.2998,16.9027,17.1774,107823.67899078,0
+PAX.US,D,20211126,000000,16.9305,16.9499,16.5719,16.8168,135535.00865146,0
+PAX.US,D,20211129,000000,17.1398,17.1495,16.5719,16.6375,297711.89606037,0
+PAX.US,D,20211130,000000,16.5237,16.8265,16.089,16.1738,290987.11409554,0
+PAX.US,D,20211201,000000,16.2972,16.3021,15.9068,15.9732,425375.91203112,0
+PAX.US,D,20211202,000000,15.9347,16.3021,15.9155,16.1063,246322.23878732,0
+PAX.US,D,20211203,000000,16.2307,16.4215,15.739,15.8103,245649.0344845,0
+PAX.US,D,20211206,000000,15.82,16.1353,15.6869,15.954,191713.85585689,0
+PAX.US,D,20211207,000000,15.6581,16.4929,15.6581,16.0591,242772.61609973,0
+PAX.US,D,20211208,000000,16.1353,16.4119,15.6484,16.1256,407192.13479168,0
+PAX.US,D,20211209,000000,16.0398,16.0783,15.7631,15.8489,104954.52166937,0
+PAX.US,D,20211210,000000,15.9732,15.9732,15.3717,15.4575,563581.95470378,0
+PAX.US,D,20211213,000000,15.5529,16.0301,15.5529,15.7053,323150.51288981,0
+PAX.US,D,20211214,000000,15.6291,16.0398,15.6291,15.7246,165744.1441075,0
+PAX.US,D,20211215,000000,15.2618,16.116,15.2618,16.0687,269652.03535848,0
+PAX.US,D,20211216,000000,16.0967,16.2693,15.7824,15.8007,204477.76794652,0
+PAX.US,D,20211217,000000,15.6099,16.0687,15.2859,15.8489,700762.11285335,0
+PAX.US,D,20211220,000000,15.6869,15.6869,15.123,15.2002,279450.32171351,0
+PAX.US,D,20211221,000000,15.3138,15.4006,15.0565,15.2956,244915.66708528,0
+PAX.US,D,20211222,000000,15.3235,15.5915,15.2762,15.5047,166652.81432209,0
+PAX.US,D,20211223,000000,15.5529,15.7824,15.4768,15.7246,94127.23890695,0
+PAX.US,D,20211227,000000,15.8392,15.8874,15.7149,15.8103,101829.15254088,0
+PAX.US,D,20211228,000000,15.7534,16.0205,15.5144,15.6012,60531.336041514,0
+PAX.US,D,20211229,000000,15.5529,15.7631,15.4334,15.6677,199740.44275242,0
+PAX.US,D,20211230,000000,15.7728,15.8874,15.5529,15.6099,119937.20726244,0
+PAX.US,D,20211231,000000,15.5529,16.0157,15.4383,15.4672,78946.430013666,0
+PAX.US,D,20220103,000000,15.6581,15.8297,15.5241,15.6484,146675.55443308,0
+PAX.US,D,20220104,000000,15.6581,15.7053,15.5144,15.6194,241377.45464012,0
+PAX.US,D,20220105,000000,15.6484,15.7293,15.2002,15.3043,240461.52336217,0
+PAX.US,D,20220106,000000,15.2859,15.954,14.8656,14.9128,172139.06633689,0
+PAX.US,D,20220107,000000,15.0179,15.82,14.8945,15.6966,414940.72669006,0
+PAX.US,D,20220110,000000,15.9058,15.9058,15.3717,15.5722,194604.79636838,0
+PAX.US,D,20220111,000000,15.6099,16.1786,15.6099,16.1449,264237.3566825,0
+PAX.US,D,20220112,000000,16.2307,16.5846,16.1835,16.2972,217475.07135841,0
+PAX.US,D,20220113,000000,16.3165,16.384,15.9058,16.1256,88531.033647007,0
+PAX.US,D,20220114,000000,16.0013,16.1545,15.82,16.0967,155591.10294266,0
+PAX.US,D,20220118,000000,15.8874,16.0301,15.6677,15.6869,144583.33089104,0
+PAX.US,D,20220119,000000,15.8392,16.0542,15.6581,15.7534,188361.31917475,0
+PAX.US,D,20220120,000000,15.9155,16.4891,15.7053,15.9443,254708.76696649,0
+PAX.US,D,20220121,000000,15.7534,16.2018,15.7343,15.9926,276896.50200082,0
+PAX.US,D,20220124,000000,15.9347,15.9878,15.1616,15.4575,231641.40597101,0
+PAX.US,D,20220125,000000,15.3814,15.7631,15.0468,15.7438,199939.6033474,0
+PAX.US,D,20220126,000000,15.9443,16.1545,15.7053,15.8007,164125.9642733,0
+PAX.US,D,20220127,000000,15.8778,16.0639,15.5626,15.7053,146172.4664718,0
+PAX.US,D,20220128,000000,15.7053,15.9347,15.4575,15.6484,104788.5545069,0
+PAX.US,D,20220131,000000,15.7534,16.2693,15.6581,16.2307,199437.5526809,0
+PAX.US,D,20220201,000000,16.1931,16.355,15.9443,16.2307,134399.17088323,0
+PAX.US,D,20220202,000000,16.2788,16.4697,16.088,16.4409,166058.44442145,0
+PAX.US,D,20220203,000000,16.2693,16.4215,15.9347,15.9732,228560.64051744,0
+PAX.US,D,20220204,000000,15.9926,16.3001,15.7631,16.2114,148047.89540784,0
+PAX.US,D,20220207,000000,16.2307,16.2788,16.0687,16.1449,82469.083037349,0
+PAX.US,D,20220208,000000,16.1738,16.3937,16.0591,16.3454,99796.054800478,0
+PAX.US,D,20220209,000000,16.4409,16.6654,16.4409,16.6413,122307.42580164,0
+PAX.US,D,20220210,000000,16.5652,17.0945,16.517,16.7561,112242.55469187,0
+PAX.US,D,20220211,000000,16.8226,17.0521,16.6895,16.7937,121521.15636939,0
+PAX.US,D,20220214,000000,16.7367,16.894,16.7367,16.8516,181129.30006959,0
+PAX.US,D,20220215,000000,17.0713,17.5678,16.999,17.5293,202779.71641538,0
+PAX.US,D,20220216,000000,17.377,17.482,16.8419,16.8988,573357.42057397,0
+PAX.US,D,20220217,000000,17.1282,17.1948,16.5749,16.651,288437.44356192,0
+PAX.US,D,20220218,000000,16.6124,17.4946,16.2885,16.3165,238971.96807889,0
+PAX.US,D,20220222,000000,16.2307,16.5267,15.7728,16.0301,254289.69988122,0
+PAX.US,D,20220223,000000,16.1063,16.1931,15.9637,16.088,216921.15595362,0
+PAX.US,D,20220224,000000,15.9155,15.9155,15.4238,15.7149,269789.99556229,0
+PAX.US,D,20220225,000000,15.792,15.9155,15.5529,15.8971,179299.51210323,0
+PAX.US,D,20220228,000000,15.7631,15.9443,15.4768,15.8489,173262.45656794,0
+PAX.US,D,20220301,000000,15.8874,16.3406,15.5693,15.6271,169600.80604568,0
+PAX.US,D,20220302,000000,15.6754,16.1478,15.5308,16.1189,344810.26488848,0
+PAX.US,D,20220303,000000,16.1671,16.3309,15.955,16.0032,443525.4585433,0
+PAX.US,D,20220304,000000,15.82,16.0706,15.4055,15.6079,250715.18211927,0
+PAX.US,D,20220307,000000,15.5308,15.5693,14.3161,14.3161,511721.36560719,0
+PAX.US,D,20220308,000000,14.5378,14.5378,13.699,14.2486,407881.93581074,0
+PAX.US,D,20220309,000000,14.6439,15.2994,14.6053,15.2511,380989.03172006,0
+PAX.US,D,20220310,000000,15.0102,15.2126,14.7692,14.962,184034.76270779,0
+PAX.US,D,20220311,000000,15.0198,15.1163,14.8945,14.991,150992.77524714,0
+PAX.US,D,20220314,000000,15.1355,15.1355,14.621,14.7692,272284.68947334,0
+PAX.US,D,20220315,000000,14.7307,14.8945,14.639,14.827,112427.19316013,0
+PAX.US,D,20220316,000000,14.9234,15.4247,14.8945,15.4151,168320.78430504,0
+PAX.US,D,20220317,000000,15.3861,15.6176,15.3445,15.6079,128026.03184392,0
+PAX.US,D,20220318,000000,15.5886,15.8874,15.5693,15.8778,362987.81835934,0
+PAX.US,D,20220321,000000,16.0803,16.2056,15.7766,15.9742,159718.49881463,0
+PAX.US,D,20220322,000000,16.0224,16.1671,15.8007,16.0032,163774.32134779,0
+PAX.US,D,20220323,000000,15.8778,16.4128,15.8297,16.3695,214179.58588836,0
+PAX.US,D,20220324,000000,16.514,16.6587,16.3213,16.5816,378863.61474551,0
+PAX.US,D,20220325,000000,16.4755,16.5913,16.3406,16.5431,85465.827614916,0
+PAX.US,D,20220328,000000,16.514,16.7028,16.2538,16.3887,137282.85033135,0
+PAX.US,D,20220329,000000,16.7069,17.5438,16.514,17.4203,423576.20561295,0
+PAX.US,D,20220330,000000,17.5071,17.5071,16.7648,16.8322,389156.6907037,0
+PAX.US,D,20220331,000000,16.9479,17.5167,16.5237,17.1697,391718.80877452,0
+PAX.US,D,20220401,000000,17.3625,18.3072,17.3539,18.2687,593988.17616526,0
+PAX.US,D,20220404,000000,18.4134,18.5097,17.6421,17.748,253269.00183196,0
+PAX.US,D,20220405,000000,17.6324,18.0277,16.9576,17.0154,298431.77862763,0
+PAX.US,D,20220406,000000,17.2179,17.3721,16.8419,16.9382,360818.83500465,0
+PAX.US,D,20220407,000000,16.8516,16.9769,16.4852,16.6201,162886.39702851,0
+PAX.US,D,20220408,000000,16.5334,16.6105,16.2442,16.3213,259556.04540574,0
+PAX.US,D,20220411,000000,16.2731,16.5719,16.1586,16.3406,162216.30460999,0
+PAX.US,D,20220412,000000,16.4466,16.5381,15.6079,15.6561,266627.28382224,0
+PAX.US,D,20220413,000000,15.6658,15.9356,15.4729,15.8586,226937.27420941,0
+PAX.US,D,20220414,000000,15.9068,16.2442,15.5405,15.6465,286243.56513286,0
+PAX.US,D,20220418,000000,15.5886,16.1189,15.4151,15.8971,287859.67037752,0
+PAX.US,D,20220419,000000,16.0514,16.3887,15.9791,16.1863,429787.52666885,0
+PAX.US,D,20220420,000000,16.3502,16.514,16.0127,16.3887,276024.13710302,0
+PAX.US,D,20220421,000000,16.4466,16.7069,15.8778,15.9742,324548.78623372,0
+PAX.US,D,20220422,000000,16.0609,16.0609,15.5703,15.7621,308663.65419465,0
+PAX.US,D,20220425,000000,15.6368,15.9068,15.5597,15.8489,378924.81513668,0
+PAX.US,D,20220426,000000,15.8586,16.4852,15.4055,15.6368,590556.80508095,0
+PAX.US,D,20220427,000000,15.5983,15.8007,15.2802,15.444,305469.82361164,0
+PAX.US,D,20220428,000000,15.4633,16.2153,15.4055,15.8971,375941.55539106,0
+PAX.US,D,20220429,000000,15.82,16.0996,15.6609,15.7236,307457.28038236,0
+PAX.US,D,20220502,000000,15.6946,16.0321,15.4055,15.7139,401973.50482638,0
+PAX.US,D,20220503,000000,15.6754,15.9068,15.5211,15.7525,290892.72027188,0
+PAX.US,D,20220504,000000,15.7429,16.2731,15.6465,16.2634,337789.85391549,0
+PAX.US,D,20220505,000000,16.1285,16.1671,15.6561,15.7043,363408.96003413,0
+PAX.US,D,20220506,000000,15.6271,15.6658,15.2511,15.4344,257852.80740076,0
+PAX.US,D,20220509,000000,15.1355,15.3861,14.1812,14.2003,570350.30304875,0
+PAX.US,D,20220510,000000,14.9427,15.1838,13.5931,13.8148,386885.01516722,0
+PAX.US,D,20220511,000000,13.9112,14.7595,13.8919,14.4607,541557.07494764,0
+PAX.US,D,20220512,000000,14.4318,15.0584,14.2294,15.0488,449955.64879471,0
+PAX.US,D,20220513,000000,15.3379,16.1189,15.2994,16.0224,245974.74504087,0
+PAX.US,D,20220516,000000,15.9068,16.3165,15.8778,16.1767,329753.93136706,0
+PAX.US,D,20220517,000000,16.4081,16.7551,16.4081,16.6972,297766.87268294,0
+PAX.US,D,20220518,000000,16.5622,17.0154,16.2828,16.2924,213016.77845623,0
+PAX.US,D,20220519,000000,16.1381,16.4369,16.1381,16.3116,171581.00175304,0
+PAX.US,D,20220520,000000,16.4755,16.4948,16.0803,16.4369,148026.11221778,0
+PAX.US,D,20220523,000000,16.6298,16.7744,16.0321,16.1381,191397.4809534,0
+PAX.US,D,20220524,000000,15.9936,15.9936,15.6465,15.7718,227987.01651212,0
+PAX.US,D,20220525,000000,15.8007,16.1381,15.6271,15.7236,236151.56361146,0
+PAX.US,D,20220526,000000,15.8103,16.2008,15.7718,16.1189,366372.51117921,0
+PAX.US,D,20220527,000000,16.1767,16.4563,16.0996,16.2924,280392.18536059,0
+PAX.US,D,20220531,000000,16.2249,16.2538,15.8248,15.8586,247247.50571816,0
+PAX.US,D,20220601,000000,16.0362,16.2118,15.8019,15.919,201112.37485485,0
+PAX.US,D,20220602,000000,15.9484,16.0557,15.7824,16.0362,222964.1300507,0
+PAX.US,D,20220603,000000,15.8996,15.9874,15.636,15.6849,152648.77187875,0
+PAX.US,D,20220606,000000,15.7922,15.7922,14.5234,14.8942,935525.19565091,0
+PAX.US,D,20220607,000000,15.0309,15.3529,14.9333,15.2651,443593.29432442,0
+PAX.US,D,20220608,000000,15.2651,15.4017,14.943,14.9869,246341.45086389,0
+PAX.US,D,20220609,000000,14.9333,15.148,14.7283,14.8064,187184.54476612,0
+PAX.US,D,20220610,000000,14.6405,15.0211,14.3915,14.455,238518.95691601,0
+PAX.US,D,20220613,000000,14.1622,14.1915,13.1666,13.196,355877.88183462,0
+PAX.US,D,20220614,000000,13.196,13.479,12.9812,13.1374,366073.25017454,0
+PAX.US,D,20220615,000000,13.2252,13.4717,13.0105,13.3521,280233.8018522,0
+PAX.US,D,20220616,000000,12.9324,12.9422,12.4346,12.503,222537.91427043,0
+PAX.US,D,20220617,000000,12.5224,13.352,12.4151,12.8153,417650.48237233,0
+PAX.US,D,20220621,000000,12.9519,13.5744,12.6981,12.6981,219468.3410068,0
+PAX.US,D,20220622,000000,12.6689,12.8544,12.5566,12.7665,111840.66003278,0
+PAX.US,D,20220623,000000,12.7958,13.0349,12.503,12.8934,177688.94896927,0
+PAX.US,D,20220624,000000,13.0593,13.4107,12.7958,13.3326,267188.11548176,0
+PAX.US,D,20220627,000000,13.4595,13.6839,13.0007,13.0983,213303.58055043,0
+PAX.US,D,20220628,000000,13.235,13.5961,12.8836,13.0788,245393.7354871,0
+PAX.US,D,20220629,000000,12.9227,13.1666,12.7567,12.9422,186350.55523454,0
+PAX.US,D,20220630,000000,12.825,13.1569,12.5908,12.9031,174194.18448254,0
+PAX.US,D,20220701,000000,12.7958,13.235,12.7958,13.2252,122083.15800226,0
+PAX.US,D,20220705,000000,12.9422,13.235,12.8153,13.2154,76985.225310217,0
+PAX.US,D,20220706,000000,13.2154,13.3423,13.1032,13.1764,179688.88455359,0
+PAX.US,D,20220707,000000,13.2545,13.6644,13.2545,13.6156,128573.72763681,0
+PAX.US,D,20220708,000000,13.6059,13.6156,13.274,13.518,115539.31139517,0
+PAX.US,D,20220711,000000,13.4692,13.967,13.2106,13.274,83735.007907285,0
+PAX.US,D,20220712,000000,13.2252,13.5376,13.196,13.3229,129384.15235361,0
+PAX.US,D,20220713,000000,13.3229,13.5766,12.6787,12.6981,148664.26906758,0
+PAX.US,D,20220714,000000,12.5615,12.7177,12.2102,12.4249,170144.11001286,0
+PAX.US,D,20220715,000000,12.5713,12.7177,12.3956,12.5224,138187.14750753,0
+PAX.US,D,20220718,000000,12.6396,13.0886,12.503,12.5518,121090.36211025,0
+PAX.US,D,20220719,000000,12.7275,13.0788,12.5908,13.0397,158787.91840602,0
+PAX.US,D,20220720,000000,13.1081,13.3131,12.7177,13.3131,275597.68068467,0
+PAX.US,D,20220721,000000,13.3131,13.4546,13.196,13.196,180225.75250757,0
+PAX.US,D,20220722,000000,13.1569,13.5082,13.0495,13.1764,113094.71800164,0
+PAX.US,D,20220725,000000,13.2643,13.3473,13.1472,13.2545,65576.781288001,0
+PAX.US,D,20220726,000000,13.2154,13.2739,13.0397,13.1374,66072.666955424,0
+PAX.US,D,20220727,000000,13.2838,13.5536,13.2153,13.4888,133480.33189567,0
+PAX.US,D,20220728,000000,13.6547,13.9694,13.5082,13.967,122643.59077102,0
+PAX.US,D,20220729,000000,14.0549,14.172,13.9182,14.0646,121453.05534634,0
+PAX.US,D,20220801,000000,14.0353,14.0353,13.6849,13.9182,62222.381132749,0
+PAX.US,D,20220802,000000,14.1329,14.211,13.7718,14.1134,135889.06578846,0
+PAX.US,D,20220803,000000,14.2598,14.3184,13.928,14.2208,135186.21957389,0
+PAX.US,D,20220804,000000,14.2208,14.4306,14.1378,14.3575,118277.9526948,0
+PAX.US,D,20220805,000000,14.1622,14.6697,14.0646,14.6307,107514.97968597,0
+PAX.US,D,20220808,000000,14.6795,15.0211,14.5234,15.0113,211018.8180745,0
+PAX.US,D,20220809,000000,14.5526,14.7332,13.4107,13.9182,327744.56666569,0
+PAX.US,D,20220810,000000,13.9377,14.6307,13.9377,14.3379,183333.23438628,0
+PAX.US,D,20220811,000000,14.3867,14.5234,14.1622,14.3086,191596.28791472,0
+PAX.US,D,20220812,000000,14.3086,14.4453,14.1622,14.3575,90888.466027007,0
+PAX.US,D,20220815,000000,14.3965,14.8454,14.3477,14.7479,90918.178184766,0
+PAX.US,D,20220816,000000,14.7185,14.9333,14.4453,14.6405,58758.353360939,0
+PAX.US,D,20220817,000000,14.5136,14.7332,14.4648,14.6405,49909.253134637,0
+PAX.US,D,20220818,000000,14.6405,14.8623,14.5634,14.7576,70026.433051673,0
+PAX.US,D,20220819,000000,14.6307,14.6307,14.2306,14.3867,54855.815122895,0
+PAX.US,D,20220822,000000,14.172,14.255,14.0061,14.1622,92392.515943901,0
+PAX.US,D,20220823,000000,14.1915,14.5819,14.0647,14.494,68439.394004487,0
+PAX.US,D,20220824,000000,14.5722,14.6893,14.2208,14.2208,79471.825547479,0
+PAX.US,D,20220825,000000,14.3769,14.455,14.2403,14.4062,59707.093294892,0
+PAX.US,D,20220826,000000,14.5038,14.5038,13.9963,14.0255,79346.829573459,0
+PAX.US,D,20220829,000000,13.9084,14.1427,13.6547,13.762,83274.981740606,0
+PAX.US,D,20220830,000000,13.8498,14.5428,13.723,13.8402,49247.38920663,0
+PAX.US,D,20220831,000000,13.8108,14.3379,13.8108,14.1037,137010.95588314,0
+PAX.US,D,20220901,000000,13.9644,13.9644,13.2533,13.6188,153844.48709404,0
+PAX.US,D,20220902,000000,13.6879,13.8755,13.3817,13.52,120063.99073414,0
+PAX.US,D,20220906,000000,13.5496,14.0335,13.4112,13.6681,186539.50363924,0
+PAX.US,D,20220907,000000,13.5792,14.073,13.3156,13.7274,116630.35076063,0
+PAX.US,D,20220908,000000,13.599,14.1323,13.4249,14.0138,85281.045664788,0
+PAX.US,D,20220909,000000,14.1915,14.5372,14.152,14.4681,60904.328259192,0
+PAX.US,D,20220912,000000,14.4681,14.9421,14.4681,14.8038,91559.007279588,0
+PAX.US,D,20220913,000000,14.0039,14.0681,12.9274,13.4904,1643260.5029717,0
+PAX.US,D,20220914,000000,13.599,13.7076,13.3734,13.5891,258051.56187854,0
+PAX.US,D,20220915,000000,13.4607,13.8261,13.3398,13.6879,235917.69688855,0
+PAX.US,D,20220916,000000,13.4114,13.599,13.0361,13.4805,404975.10257948,0
+PAX.US,D,20220919,000000,13.1743,13.5101,13.1743,13.4805,162415.92984715,0
+PAX.US,D,20220920,000000,13.3719,13.4607,13.0855,13.3422,519161.09860816,0
+PAX.US,D,20220921,000000,13.5101,13.8854,13.3719,13.4904,328513.58040904,0
+PAX.US,D,20220922,000000,13.4904,13.6484,13.283,13.4805,151446.71078696,0
+PAX.US,D,20220923,000000,13.2435,13.2435,12.7892,12.9867,424349.70218232,0
+PAX.US,D,20220926,000000,12.7991,13.0361,12.2756,12.6509,742821.58173104,0
+PAX.US,D,20220927,000000,12.7497,13.046,12.5127,12.6213,423357.3792174,0
+PAX.US,D,20220928,000000,12.7003,13.3324,12.6513,13.1941,172921.3898074,0
+PAX.US,D,20220929,000000,12.9669,13.204,12.8287,12.9966,122327.09463883,0
+PAX.US,D,20220930,000000,12.9077,13.3225,12.8089,12.8879,145556.56518805,0
+PAX.US,D,20221003,000000,13.1447,13.599,13.022,13.5595,146429.40436739,0
+PAX.US,D,20221004,000000,13.8261,14.073,13.7076,13.8261,89591.575115466,0
+PAX.US,D,20221005,000000,13.5792,13.757,13.4509,13.6978,86857.624089666,0
+PAX.US,D,20221006,000000,13.5891,13.8113,13.5792,13.6978,56442.925214868,0
+PAX.US,D,20221007,000000,13.5891,13.7768,13.2748,13.3521,150278.19986705,0
+PAX.US,D,20221010,000000,13.3916,13.4607,12.8978,13.0361,121551.46260707,0
+PAX.US,D,20221011,000000,12.9966,13.0657,12.7941,12.8682,101171.37657141,0
+PAX.US,D,20221012,000000,12.8287,12.8583,12.6707,12.8583,119666.04897372,0
+PAX.US,D,20221013,000000,12.6015,13.0756,12.3448,12.8781,118532.97815969,0
+PAX.US,D,20221014,000000,12.9373,13.0361,12.4139,12.4929,109729.65585662,0
+PAX.US,D,20221017,000000,12.6904,12.9126,12.6608,12.8287,89719.15949667,0
+PAX.US,D,20221018,000000,13.0855,13.0855,12.8089,12.9274,210799.77498263,0
+PAX.US,D,20221019,000000,12.8879,12.8879,12.5488,12.7398,182664.38120378,0
+PAX.US,D,20221020,000000,12.8188,12.962,12.5522,12.641,167784.59960225,0
+PAX.US,D,20221021,000000,12.562,12.7892,12.2756,12.6904,157145.47981408,0
+PAX.US,D,20221024,000000,12.6707,12.6707,12.0979,12.246,211891.33024404,0
+PAX.US,D,20221025,000000,12.3546,13.0855,12.3448,13.0262,294631.82660374,0
+PAX.US,D,20221026,000000,13.0953,13.1348,12.8089,12.8682,177158.00132293,0
+PAX.US,D,20221027,000000,13.0361,13.6583,12.9571,13.3324,320876.74387697,0
+PAX.US,D,20221028,000000,13.4015,13.8459,13.3719,13.7768,305985.82395644,0
+PAX.US,D,20221031,000000,13.7175,14.1224,13.4015,14.0434,323378.8153528,0
+PAX.US,D,20221101,000000,14.1323,14.5076,14.1224,14.4286,139132.79285187,0
+PAX.US,D,20221102,000000,14.3496,14.5175,13.9891,14.1125,142125.96293789,0
+PAX.US,D,20221103,000000,14.1619,14.4533,13.6385,13.9644,216103.63997268,0
+PAX.US,D,20221104,000000,14.0237,14.0286,13.6908,13.9447,192321.30377158,0
+PAX.US,D,20221107,000000,14.0632,14.0928,13.7373,13.8755,186572.91859622,0
+PAX.US,D,20221108,000000,13.8755,13.8755,13.441,13.7669,192308.14030368,0
+PAX.US,D,20221109,000000,13.678,13.9743,13.4212,13.4509,154588.72931773,0
+PAX.US,D,20221110,000000,13.7866,13.994,13.5299,13.6681,387280.36399583,0
+PAX.US,D,20221111,000000,13.836,14.1471,13.599,13.599,210538.5307735,0
+PAX.US,D,20221114,000000,13.54,13.82,13.13,13.68,163015,0
+PAX.US,D,20221115,000000,13.71,14,13.67,13.74,109569,0
+PAX.US,D,20221116,000000,13.7,13.7,13.45,13.53,95644,0
+PAX.US,D,20221117,000000,13.41,13.4566,12.99,13.04,543719,0
+PAX.US,D,20221118,000000,13.09,13.44,12.8642,13.1,232163,0
+PAX.US,D,20221121,000000,13.1,13.13,12.9,13.09,255876,0
+PAX.US,D,20221122,000000,13.16,13.16,12.96,13.06,116557,0
+PAX.US,D,20221123,000000,13,13.37,12.98,13.36,180970,0
+PAX.US,D,20221125,000000,13.3,13.4,12.9201,13.25,149000,0
+PAX.US,D,20221128,000000,13.19,13.4238,13.18,13.21,196062,0
+PAX.US,D,20221129,000000,13.16,13.49,13,13.37,107777,0
+PAX.US,D,20221130,000000,13.37,13.68,13.26,13.65,219297,0
+PAX.US,D,20221201,000000,13.62,13.74,13.32,13.54,160660,0
+PAX.US,D,20221202,000000,13.55,13.7,13.465,13.61,189037,0
+PAX.US,D,20221205,000000,13.55,13.55,13.09,13.23,161016,0
+PAX.US,D,20221206,000000,13.4,14.2,13.37,13.8,250380,0
+PAX.US,D,20221207,000000,13.75,13.87,13.39,13.55,206238,0
+PAX.US,D,20221208,000000,13.68,14.01,13.68,13.94,157276,0
+PAX.US,D,20221209,000000,13.93,14.03,13.61,13.61,94522,0
+PAX.US,D,20221212,000000,13.51,13.68,13.37,13.4,163691,0
+PAX.US,D,20221213,000000,13.74,14.03,13.49,13.54,216102,0
+PAX.US,D,20221214,000000,13.46,14.025,13.21,13.92,504110,0
+PAX.US,D,20221215,000000,14,14,13.455,13.62,190541,0
+PAX.US,D,20221216,000000,13.58,13.65,13.29,13.62,305382,0
+PAX.US,D,20221219,000000,13.72,13.72,13.31,13.4,162767,0
+PAX.US,D,20221220,000000,13.38,13.725,13.34,13.56,213059,0
+PAX.US,D,20221221,000000,13.73,14.13,13.73,13.77,127707,0
+PAX.US,D,20221222,000000,13.73,13.8058,13.4,13.56,182980,0
+PAX.US,D,20221223,000000,13.56,13.725,13.41,13.69,140066,0
+PAX.US,D,20221227,000000,13.66,13.71,13.38,13.38,98447,0
+PAX.US,D,20221228,000000,13.43,13.6525,13.4,13.45,129747,0
+PAX.US,D,20221229,000000,13.58,13.97,13.5,13.86,120574,0
+PAX.US,D,20221230,000000,13.8,14.11,13.75,13.93,144321,0
+PAX.US,D,20230103,000000,14.09,14.28,13.72,13.83,130968,0
+PAX.US,D,20230104,000000,13.89,14.14,13.75,14.1,142854,0
+PAX.US,D,20230105,000000,14.03,14.08,13.8772,13.96,57879,0
+PAX.US,D,20230106,000000,14.03,14.25,13.95,14.08,95830,0
+PAX.US,D,20230109,000000,14.16,14.5,14.05,14.25,234760,0
+PAX.US,D,20230110,000000,14.46,14.61,14.29,14.42,169808,0
+PAX.US,D,20230111,000000,14.48,14.93,14.46,14.77,118253,0
+PAX.US,D,20230112,000000,14.78,15.12,14.55,15.11,118947,0
+PAX.US,D,20230113,000000,15.03,15.17,14.97,15.06,116205,0
+PAX.US,D,20230117,000000,14.99,15.045,14.6888,14.96,202993,0
+PAX.US,D,20230118,000000,15.05,15.25,15.02,15.05,97753,0
+PAX.US,D,20230119,000000,15.08,15.29,14.9207,15.11,70545,0
+PAX.US,D,20230120,000000,15.15,15.31,15.08,15.21,44947,0
+PAX.US,D,20230123,000000,15.26,15.49,15.18,15.49,101457,0
+PAX.US,D,20230124,000000,15.37,15.54,15.35,15.45,74290,0
+PAX.US,D,20230125,000000,15.4,15.58,15.29,15.41,47982,0
+PAX.US,D,20230126,000000,15.53,15.65,15.345,15.5,87577,0
+PAX.US,D,20230127,000000,15.46,15.67,15.45,15.65,69057,0
+PAX.US,D,20230130,000000,15.51,15.75,15.42,15.43,58588,0
+PAX.US,D,20230131,000000,15.45,15.89,15.36,15.43,191815,0
+PAX.US,D,20230201,000000,15.4,15.54,15.16,15.5,145465,0
+PAX.US,D,20230202,000000,15.51,15.9775,15.51,15.91,158009,0
+PAX.US,D,20230203,000000,15.78,16.07,15.58,15.94,83304,0
+PAX.US,D,20230206,000000,15.93,16.07,15.58,15.72,190728,0
+PAX.US,D,20230207,000000,15.62,15.65,15.27,15.37,186487,0
+PAX.US,D,20230208,000000,15.46,15.5812,15.26,15.44,138301,0
+PAX.US,D,20230209,000000,15.5,15.5899,15.1,15.1,160090,0
+PAX.US,D,20230210,000000,15.1,15.2269,15.09,15.1,93276,0
+PAX.US,D,20230213,000000,15.17,15.3,15.1,15.27,272992,0
+PAX.US,D,20230214,000000,16,16.895,15.8,16.61,369183,0
+PAX.US,D,20230215,000000,16.84,17.46,16.75,16.81,334945,0
+PAX.US,D,20230216,000000,16.78,17.0561,16.65,16.71,233081,0
+PAX.US,D,20230217,000000,16.66,16.82,16.51,16.6,148748,0
+PAX.US,D,20230221,000000,16.71,16.87,16.3,16.33,294063,0
+PAX.US,D,20230222,000000,16.37,17.3999,16.18,16.23,133621,0
+PAX.US,D,20230223,000000,16.43,16.795,16.16,16.25,196133,0
+PAX.US,D,20230224,000000,16.08,16.17,16,16.12,185978,0
+PAX.US,D,20230227,000000,16.15,16.6843,15.89,16,148349,0
+PAX.US,D,20230228,000000,15.68,16.13,15.68,15.86,181470,0
+PAX.US,D,20230301,000000,15.82,15.96,15.65,15.9,260224,0
+PAX.US,D,20230302,000000,15.9,15.9,15.595,15.7,115914,0
+PAX.US,D,20230303,000000,15.78,15.95,15.74,15.76,218297,0
+PAX.US,D,20230306,000000,15.78,15.8952,15.73,15.78,193955,0
+PAX.US,D,20230307,000000,15.88,15.95,15.48,15.52,116277,0
+PAX.US,D,20230308,000000,15.52,15.71,15.5,15.7,96662,0
+PAX.US,D,20230309,000000,15.66,15.75,15.28,15.31,88764,0
+PAX.US,D,20230310,000000,15.19,15.4,14.635,14.65,196454,0
+PAX.US,D,20230313,000000,14.37,14.68,14.05,14.5,282541,0
+PAX.US,D,20230314,000000,14.8,15.4,14.75,14.83,94464,0
+PAX.US,D,20230315,000000,14.875,14.875,14.303,14.65,112335,0
+PAX.US,D,20230316,000000,14.51,14.745,14.4,14.64,163822,0
+PAX.US,D,20230317,000000,14.47,14.56,14.245,14.45,432830,0
+PAX.US,D,20230320,000000,14.5,14.53,14.15,14.29,249326,0
+PAX.US,D,20230321,000000,14.44,14.74,14.365,14.71,141388,0
+PAX.US,D,20230322,000000,14.68,15.065,14.58,14.76,100226,0
+PAX.US,D,20230323,000000,14.85,15.71,14.51,14.53,79501,0
+PAX.US,D,20230324,000000,14.45,14.77,14.41,14.7,112318,0
+PAX.US,D,20230327,000000,14.78,14.79,14.36,14.43,497866,0
+PAX.US,D,20230328,000000,14.43,14.55,14.18,14.49,484757,0
+PAX.US,D,20230329,000000,14.65,15.2,14.615,14.7,103125,0
+PAX.US,D,20230330,000000,14.72,14.93,14.72,14.83,87330,0
+PAX.US,D,20230331,000000,14.86,15.03,14.685,14.8,368849,0
+PAX.US,D,20230403,000000,14.82,15.03,14.8011,15,178510,0
+PAX.US,D,20230404,000000,14.9,15,14.6,14.66,193875,0
+PAX.US,D,20230405,000000,14.55,14.65,14.3,14.42,177788,0
+PAX.US,D,20230406,000000,14.46,14.635,14.33,14.52,153281,0
+PAX.US,D,20230410,000000,14.41,14.6,14.34,14.39,175856,0
+PAX.US,D,20230411,000000,14.44,14.96,14.32,14.86,239624,0
+PAX.US,D,20230412,000000,14.93,15.09,14.71,15,134739,0
+PAX.US,D,20230413,000000,15,15.13,14.75,15.07,169161,0
+PAX.US,D,20230414,000000,15.02,15.231,14.87,14.91,158904,0
+PAX.US,D,20230417,000000,14.99,15.3,14.94,15.28,163681,0
+PAX.US,D,20230418,000000,15.29,15.43,14.95,15.03,117394,0
+PAX.US,D,20230419,000000,15.01,15.16,14.925,15.09,99233,0
+PAX.US,D,20230420,000000,15,15.13,14.96,15.06,145813,0
+PAX.US,D,20230421,000000,15.06,15.14,14.94,15.08,103409,0
+PAX.US,D,20230424,000000,15.08,15.1455,14.88,14.91,92743,0
+PAX.US,D,20230425,000000,14.78,14.865,14.445,14.49,164240,0
+PAX.US,D,20230426,000000,14.37,15.04,14.37,14.55,565718,0
+PAX.US,D,20230427,000000,14.49,14.805,14.49,14.76,208626,0
+PAX.US,D,20230428,000000,14.73,15,14.72,14.83,176977,0
+PAX.US,D,20230501,000000,14.88,15.0799,14.815,15.01,174700,0
+PAX.US,D,20230502,000000,15.02,15.02,14,14.24,354632,0
+PAX.US,D,20230503,000000,14.27,14.435,14.05,14.21,251710,0
+PAX.US,D,20230504,000000,14.29,14.29,13.51,13.51,530190,0
+PAX.US,D,20230505,000000,13.6,14.55,13.56,14.14,364461,0
+PAX.US,D,20230508,000000,14.18,14.56,14.06,14.54,471164,0
+PAX.US,D,20230509,000000,14.45,14.75,14.43,14.66,211896,0
+PAX.US,D,20230510,000000,14.74,15.15,14.61,15.13,432655,0
+PAX.US,D,20230511,000000,15.01,15.27,14.845,15.13,314547,0
+PAX.US,D,20230512,000000,15.15,15.25,14.91,15.15,218973,0
+PAX.US,D,20230515,000000,15.17,15.17,14.835,14.89,194380,0
+PAX.US,D,20230516,000000,14.61,14.7099,14.4,14.43,125951,0
+PAX.US,D,20230517,000000,14.41,14.78,14.3601,14.76,176793,0
+PAX.US,D,20230518,000000,14.69,14.8,14.51,14.75,233498,0
+PAX.US,D,20230519,000000,14.87,15.22,14.78,15.2,223549,0
+PAX.US,D,20230522,000000,15.18,16,15.18,15.59,546057,0
+PAX.US,D,20230523,000000,15.44,15.7,15.26,15.35,251275,0
+PAX.US,D,20230524,000000,15.24,15.45,15.08,15.4,336967,0
+PAX.US,D,20230525,000000,15.38,15.69,15.38,15.43,344160,0
+PAX.US,D,20230526,000000,15.48,15.92,15.48,15.58,294223,0
+PAX.US,D,20230530,000000,15.64,15.72,14.89,14.96,300289,0
+PAX.US,D,20230531,000000,14.95,14.99,14.4193,14.75,465463,0
+PAX.US,D,20230601,000000,14.8,15.3,14.62,15.25,340874,0
+PAX.US,D,20230602,000000,15.35,15.43,15.26,15.27,187933,0
+PAX.US,D,20230605,000000,15.2,15.25,14.92,15.14,209971,0
+PAX.US,D,20230606,000000,15.15,15.38,15.1,15.14,396468,0
+PAX.US,D,20230607,000000,15.23,15.51,15.1,15.39,387517,0
+PAX.US,D,20230608,000000,15.33,15.54,15.24,15.25,179708,0
+PAX.US,D,20230609,000000,15.3,15.34,15.115,15.15,142580,0
+PAX.US,D,20230612,000000,15.14,15.63,15.08,15.13,166211,0
+PAX.US,D,20230613,000000,15.17,15.43,15.11,15.39,239721,0
+PAX.US,D,20230614,000000,15.27,15.355,14.61,14.8,553754,0
+PAX.US,D,20230615,000000,14.82,15.09,14.78,14.85,261061,0
+PAX.US,D,20230616,000000,14.85,15.02,14.45,14.54,607633,0
+PAX.US,D,20230620,000000,14.66,14.92,14.415,14.82,391509,0
+PAX.US,D,20230621,000000,14.84,15.44,14.63,15.32,517451,0
+PAX.US,D,20230622,000000,15.23,15.34,14.94,15.29,352605,0
+PAX.US,D,20230623,000000,15.12,15.3,14.765,15,8240333,0
+PAX.US,D,20230626,000000,14.99,15.06,14,14.01,972035,0
+PAX.US,D,20230627,000000,14.07,14.245,13.7,14.2,447957,0
+PAX.US,D,20230628,000000,14.2,14.4,13.95,14.38,393963,0
+PAX.US,D,20230629,000000,14.33,14.43,14.13,14.23,280099,0
+PAX.US,D,20230630,000000,14.42,14.43,14.22,14.3,308146,0
+PAX.US,D,20230703,000000,14.29,14.43,14.1899,14.29,86953,0
+PAX.US,D,20230705,000000,14.35,14.35,14.025,14.18,235917,0
+PAX.US,D,20230706,000000,14,14.085,13.685,13.84,274663,0
+PAX.US,D,20230707,000000,13.86,14.3,13.8,14.24,424796,0
+PAX.US,D,20230710,000000,14.2,14.54,14.2,14.41,288104,0
+PAX.US,D,20230711,000000,14.46,15.01,14.455,14.92,441605,0
+PAX.US,D,20230712,000000,15.12,15.31,14.985,15.17,307706,0
+PAX.US,D,20230713,000000,15.25,15.425,15.14,15.39,189377,0
+PAX.US,D,20230714,000000,15.37,15.37,15.19,15.33,184897,0
+PAX.US,D,20230717,000000,15.3,15.72,15.3,15.6,190954,0
+PAX.US,D,20230718,000000,15.59,15.81,15.57,15.68,169102,0
+PAX.US,D,20230719,000000,15.71,15.93,15.63,15.7,359561,0
+PAX.US,D,20230720,000000,15.69,15.76,15.47,15.73,148026,0
+PAX.US,D,20230721,000000,15.84,15.93,15.65,15.69,153608,0
+PAX.US,D,20230724,000000,15.67,15.88,15.635,15.69,166298,0
+PAX.US,D,20230725,000000,15.65,15.835,15.65,15.82,168963,0
+PAX.US,D,20230726,000000,15.86,16.2,15.795,15.87,268212,0
+PAX.US,D,20230727,000000,15.93,15.93,15.58,15.64,324238,0
+PAX.US,D,20230728,000000,15.81,15.81,15.22,15.33,285421,0
+PAX.US,D,20230731,000000,15.34,15.465,15.14,15.22,227745,0
+PAX.US,D,20230801,000000,15.19,15.4,15.02,15.36,159200,0
+PAX.US,D,20230802,000000,15.23,15.28,14.77,15.07,415304,0
+PAX.US,D,20230803,000000,14.78,15.665,14.655,15.51,305845,0
+PAX.US,D,20230804,000000,15.46,15.57,15.14,15.28,218746,0
+PAX.US,D,20230807,000000,15.28,15.84,15.22,15.56,176316,0
+PAX.US,D,20230808,000000,15.4,15.44,15.16,15.33,159037,0
+PAX.US,D,20230809,000000,15.35,15.43,15.11,15.16,143046,0
+PAX.US,D,20230810,000000,15.25,15.42,15.14,15.19,192632,0
+PAX.US,D,20230811,000000,15.23,15.41,15.14,15.17,149931,0
+PAX.US,D,20230814,000000,15.1,15.16,14.9,15.15,173524,0
+PAX.US,D,20230815,000000,14.81,14.99,14.65,14.67,178685,0
+PAX.US,D,20230816,000000,14.67,14.92,14.54,14.55,261714,0
+PAX.US,D,20230817,000000,14.55,14.6,14.28,14.31,207438,0
+PAX.US,D,20230818,000000,14.28,14.46,14.18,14.39,196641,0
+PAX.US,D,20230821,000000,14.39,14.39,14,14.17,420734,0
+PAX.US,D,20230822,000000,14.28,14.28,13.96,14.1,197334,0
+PAX.US,D,20230823,000000,14.09,14.49,14.09,14.42,228897,0
+PAX.US,D,20230824,000000,14.43,14.575,14.08,14.17,138487,0
+PAX.US,D,20230825,000000,14.22,14.58,13.985,14.22,161319,0
+PAX.US,D,20230828,000000,14.25,14.5,14.18,14.22,200077,0
+PAX.US,D,20230829,000000,14.27,14.64,14.2,14.56,193494,0
+PAX.US,D,20230830,000000,14.49,14.705,14.49,14.59,177904,0
+PAX.US,D,20230831,000000,14.62,14.62,14.33,14.42,172852,0
+PAX.US,D,20230901,000000,14.54,14.75,14.51,14.6,159699,0
+PAX.US,D,20230905,000000,14.56,14.6225,14.36,14.45,292218,0
+PAX.US,D,20230906,000000,14.45,14.61,14.39,14.45,273748,0
+PAX.US,D,20230907,000000,14.41,14.425,14.26,14.32,133224,0
+PAX.US,D,20230908,000000,14.36,14.42,14.27,14.34,138348,0
+PAX.US,D,20230911,000000,14.47,14.48,14.37,14.41,124695,0
+PAX.US,D,20230912,000000,14.28,14.525,14.28,14.47,167179,0
+PAX.US,D,20230913,000000,14.49,14.59,14.45,14.49,220667,0
+PAX.US,D,20230914,000000,14.58,14.82,14.57,14.82,141693,0
+PAX.US,D,20230915,000000,14.82,15.03,14.72,15.02,575632,0
+PAX.US,D,20230918,000000,15.02,15.13,14.91,14.94,173655,0
+PAX.US,D,20230919,000000,14.96,14.99,14.76,14.9,146682,0
+PAX.US,D,20230920,000000,14.96,15.43,14.95,15.08,218941,0
+PAX.US,D,20230921,000000,15.01,15.185,14.81,14.95,281790,0
+PAX.US,D,20230922,000000,15.01,15.01,14.73,14.8,218698,0
+PAX.US,D,20230925,000000,14.7,14.83,14.665,14.78,168338,0
+PAX.US,D,20230926,000000,14.62,14.78,14.56,14.58,166096,0
+PAX.US,D,20230927,000000,14.61,14.72,14.25,14.27,424048,0
+PAX.US,D,20230928,000000,14.28,14.58,14.265,14.5,273820,0
+PAX.US,D,20230929,000000,14.57,14.66,14.52,14.58,191895,0
+PAX.US,D,20231002,000000,14.58,14.62,14.4908,14.54,191140,0
+PAX.US,D,20231003,000000,14.44,14.44,14.0215,14.11,186400,0
+PAX.US,D,20231004,000000,14.18,14.21,13.9,14.08,151580,0
+PAX.US,D,20231005,000000,14.11,14.31,14.03,14.28,212598,0
+PAX.US,D,20231006,000000,14.3,14.51,14.18,14.45,176043,0
+PAX.US,D,20231009,000000,14.29,14.55,14.23,14.49,138946,0
+PAX.US,D,20231010,000000,14.5,14.73,14.5,14.72,128948,0
+PAX.US,D,20231011,000000,14.71,14.82,14.015,14.12,518092,0
+PAX.US,D,20231012,000000,14.12,14.12,13.74,13.85,236098,0
+PAX.US,D,20231013,000000,13.93,13.95,13.645,13.7,145837,0
+PAX.US,D,20231016,000000,13.91,14.08,13.77,13.78,121963,0
+PAX.US,D,20231017,000000,13.82,13.92,13.735,13.92,154755,0
+PAX.US,D,20231018,000000,13.81,14.03,13.56,13.73,229480,0
+PAX.US,D,20231019,000000,13.72,13.78,13.5,13.52,115801,0
+PAX.US,D,20231020,000000,13.53,13.53,13.21,13.26,224468,0
+PAX.US,D,20231023,000000,13.24,13.5,13.13,13.3,235874,0
+PAX.US,D,20231024,000000,13.4,13.54,13.3,13.38,111904,0
+PAX.US,D,20231025,000000,13.28,13.32,13.14,13.25,136345,0
+PAX.US,D,20231026,000000,13.31,13.62,13.14,13.17,120782,0
+PAX.US,D,20231027,000000,13.14,13.2,12.83,13.07,221747,0
+PAX.US,D,20231030,000000,13.2,13.23,12.93,12.98,142854,0
+PAX.US,D,20231031,000000,13,13.03,12.82,12.89,166703,0
+PAX.US,D,20231101,000000,12.88,13.055,12.83,13.02,237875,0
+PAX.US,D,20231102,000000,13.24,13.35,13.16,13.29,330875,0
+PAX.US,D,20231103,000000,13.52,13.73,13.45,13.66,104915,0
+PAX.US,D,20231106,000000,13.62,13.62,13.43,13.46,162168,0
+PAX.US,D,20231107,000000,13,13.86,12.81,13.61,318551,0
+PAX.US,D,20231108,000000,13.65,13.84,13.38,13.73,226450,0
+PAX.US,D,20231109,000000,13.73,13.88,13.47,13.6,165551,0
+PAX.US,D,20231110,000000,13.62,13.95,13.53,13.93,191653,0
+PAX.US,D,20231113,000000,13.83,14.015,13.78,13.85,125418,0
+PAX.US,D,20231114,000000,14.12,14.47,14.06,14.36,179692,0
+PAX.US,D,20231115,000000,14.34,14.5,14.28,14.33,140438,0
+PAX.US,D,20231116,000000,14.28,14.28,13.99,14.02,296495,0
+PAX.US,D,20231117,000000,14.14,14.42,14.03,14.29,183448,0
+PAX.US,D,20231120,000000,14.3,14.565,14.29,14.45,156322,0
+PAX.US,D,20231121,000000,14.22,14.28,14.12,14.15,165913,0
+PAX.US,D,20231122,000000,14.27,14.34,14.16,14.19,196411,0
+PAX.US,D,20231124,000000,14.17,14.23,14.03,14.03,102314,0
+PAX.US,D,20231127,000000,14.04,14.15,13.99,14.01,168690,0
+PAX.US,D,20231128,000000,14.03,14.03,13.79,13.81,197842,0
+PAX.US,D,20231129,000000,13.94,14.1172,13.9,14.04,204676,0
+PAX.US,D,20231130,000000,13.95,14.28,13.95,14.16,232915,0
+PAX.US,D,20231201,000000,14.16,14.5,14.13,14.45,232526,0
+PAX.US,D,20231204,000000,14.38,14.52,14.3,14.41,146126,0
+PAX.US,D,20231205,000000,14.41,14.52,14.29,14.4,192622,0
+PAX.US,D,20231206,000000,14.5,14.5,14.08,14.15,292700,0
+PAX.US,D,20231207,000000,14.32,14.378,14.1941,14.21,241104,0
+PAX.US,D,20231208,000000,14.2,14.415,14.19,14.4,183691,0
+PAX.US,D,20231211,000000,14.36,14.4097,14.23,14.29,256492,0
+PAX.US,D,20231212,000000,14.38,14.4,14.21,14.38,167605,0
+PAX.US,D,20231213,000000,14.44,14.66,14.05,14.65,239359,0
+PAX.US,D,20231214,000000,14.84,15.13,14.8,15.11,384061,0
+PAX.US,D,20231215,000000,15.13,15.35,14.97,15.09,1271626,0
+PAX.US,D,20231218,000000,15.02,15.41,15.02,15.25,196355,0
+PAX.US,D,20231219,000000,15.37,15.56,15.37,15.5,224232,0
+PAX.US,D,20231220,000000,15.51,15.8,15.25,15.27,339531,0
+PAX.US,D,20231221,000000,15.37,15.4171,15.28,15.35,209457,0
+PAX.US,D,20231222,000000,15.43,15.565,15.39,15.4,273748,0
+PAX.US,D,20231226,000000,15.5,15.7699,15.5,15.71,171366,0
+PAX.US,D,20231227,000000,15.76,16,15.76,16,235731,0
+PAX.US,D,20231228,000000,15.9,15.99,15.76,15.89,223006,0
+PAX.US,D,20231229,000000,15.89,15.89,15.5,15.51,177115,0
+PAX.US,D,20240102,000000,15.45,15.51,15.19,15.34,145858,0
+PAX.US,D,20240103,000000,15.32,15.32,14.93,14.93,143887,0
+PAX.US,D,20240104,000000,15.01,15.14,14.895,14.92,135957,0
+PAX.US,D,20240105,000000,14.79,15.04,14.79,14.81,191227,0
+PAX.US,D,20240108,000000,14.72,15.22,14.685,15.15,301629,0
+PAX.US,D,20240109,000000,14.94,15.17,14.82,14.92,192583,0
+PAX.US,D,20240110,000000,14.83,14.99,14.74,14.85,130566,0
+PAX.US,D,20240111,000000,14.85,14.9,14.61,14.75,188211,0
+PAX.US,D,20240112,000000,14.96,14.97,14.67,14.71,115428,0
+PAX.US,D,20240116,000000,14.71,14.71,14.45,14.55,190903,0
+PAX.US,D,20240117,000000,14.32,14.4699,14.25,14.36,189063,0
+PAX.US,D,20240118,000000,14.41,14.455,14.17,14.25,166055,0
+PAX.US,D,20240119,000000,14.37,14.37,14.01,14.28,268655,0
+PAX.US,D,20240122,000000,14.44,14.53,14.12,14.23,257231,0
+PAX.US,D,20240123,000000,14.38,14.38,14.15,14.19,251920,0
+PAX.US,D,20240124,000000,14.27,14.33,14.01,14.16,245827,0
+PAX.US,D,20240125,000000,14.33,14.5,14.19,14.5,210037,0
+PAX.US,D,20240126,000000,14.51,14.77,14.51,14.63,145886,0
+PAX.US,D,20240129,000000,14.62,14.78,14.5,14.78,166638,0
+PAX.US,D,20240130,000000,14.72,14.75,14.59,14.63,109006,0
+PAX.US,D,20240131,000000,14.82,14.82,14.25,14.27,195871,0
+PAX.US,D,20240201,000000,14.29,14.475,14.14,14.4,212213,0
+PAX.US,D,20240202,000000,14.29,14.425,14.24,14.34,142958,0
+PAX.US,D,20240205,000000,14.17,14.17,13.945,13.96,180581,0
+PAX.US,D,20240206,000000,13.96,14.19,13.96,14.19,95377,0
+PAX.US,D,20240207,000000,14.26,14.29,14.06,14.23,121997,0
+PAX.US,D,20240208,000000,14.28,14.45,14.17,14.43,158536,0
+PAX.US,D,20240209,000000,14.44,14.69,14.37,14.64,175464,0
+PAX.US,D,20240212,000000,14.64,14.76,14.615,14.72,198241,0
+PAX.US,D,20240213,000000,14.33,14.36,13.91,14,266231,0
+PAX.US,D,20240214,000000,14.17,14.32,14.13,14.32,258405,0
+PAX.US,D,20240215,000000,15.04,16.16,14.76,14.85,422937,0
+PAX.US,D,20240216,000000,15,15.695,14.9,15.58,376922,0
+PAX.US,D,20240220,000000,15.52,16.13,15.47,15.645,421619,0
+PAX.US,D,20240221,000000,15.14,15.41,15.0864,15.29,260068,0
+PAX.US,D,20240222,000000,15.24,15.46,14.96,15.15,399005,0
+PAX.US,D,20240223,000000,15.2,15.2,14.87,14.89,228588,0
+PAX.US,D,20240226,000000,14.91,15.03,14.69,14.96,325701,0
+PAX.US,D,20240227,000000,15.07,15.229,14.845,14.93,276182,0
+PAX.US,D,20240228,000000,14.9,15.059,14.82,14.89,231560,0
+PAX.US,D,20240229,000000,15.14,15.14,14.805,14.9,417036,0
+PAX.US,D,20240301,000000,14.95,15.01,14.85,14.89,380233,0
+PAX.US,D,20240304,000000,14.94,14.94,14.71,14.77,249337,0
+PAX.US,D,20240305,000000,14.85,14.9093,14.71,14.78,265866,0
+PAX.US,D,20240306,000000,14.75,14.935,14.71,14.92,437024,0
+PAX.US,D,20240307,000000,15.04,15.04,14.78,14.86,446073,0
+PAX.US,D,20240308,000000,14.99,15.035,14.79,14.85,349922,0
+PAX.US,D,20240311,000000,14.93,15.035,14.72,14.87,233328,0
+PAX.US,D,20240312,000000,14.89,14.9004,14.61,14.63,273290,0
+PAX.US,D,20240313,000000,14.67,14.81,14.65,14.78,351760,0
+PAX.US,D,20240314,000000,14.74,14.76,14.55,14.65,230150,0
+PAX.US,D,20240315,000000,14.6,14.78,14.56,14.65,516895,0
+PAX.US,D,20240318,000000,14.61,14.73,14.53,14.55,233779,0
+PAX.US,D,20240319,000000,14.5,14.6,14.33,14.37,356315,0
+PAX.US,D,20240320,000000,14.33,14.6,14.19,14.53,434993,0
+PAX.US,D,20240321,000000,14.56,14.62,14.385,14.48,667312,0
+PAX.US,D,20240322,000000,14.53,14.5959,14.41,14.43,254969,0
+PAX.US,D,20240325,000000,14.52,14.57,14.4,14.43,282414,0
+PAX.US,D,20240326,000000,14.48,14.56,14.37,14.38,246873,0
+PAX.US,D,20240327,000000,14.47,14.58,14.43,14.53,272997,0
+PAX.US,D,20240328,000000,14.55,14.865,14.55,14.84,516438,0
+PAX.US,D,20240401,000000,14.87,14.9,14.55,14.65,161546,0
+PAX.US,D,20240402,000000,14.6,14.68,14.43,14.45,310960,0
+PAX.US,D,20240403,000000,14.32,14.6285,14.32,14.53,377392,0
+PAX.US,D,20240404,000000,14.6,14.77,14.3,14.32,244568,0
+PAX.US,D,20240405,000000,14.33,14.515,14.25,14.35,200802,0
+PAX.US,D,20240408,000000,14.41,14.55,14.41,14.46,268278,0
+PAX.US,D,20240409,000000,14.57,14.67,14.4,14.65,234686,0
+PAX.US,D,20240410,000000,14.4,14.63,14.27,14.36,440396,0
+PAX.US,D,20240411,000000,14.39,14.43,14.13,14.14,234967,0
+PAX.US,D,20240412,000000,14.17,14.17,13.88,13.88,246383,0
+PAX.US,D,20240415,000000,14.03,14.03,13.6,13.63,339376,0
+PAX.US,D,20240416,000000,13.59,13.63,13.3,13.4,471118,0
+PAX.US,D,20240417,000000,13.51,13.61,13.41,13.47,256405,0
+PAX.US,D,20240418,000000,13.49,13.55,13.36,13.43,312047,0
+PAX.US,D,20240419,000000,13.4,13.78,13.4,13.74,380567,0
+PAX.US,D,20240422,000000,13.98,14.14,13.87,14.02,369660,0
+PAX.US,D,20240423,000000,14.03,14.26,13.955,14.13,296599,0
+PAX.US,D,20240424,000000,14.02,14.155,13.86,13.93,281628,0
+PAX.US,D,20240425,000000,13.88,13.88,13.6,13.63,292405,0
+PAX.US,D,20240426,000000,13.74,13.76,13.59,13.6,422064,0
+PAX.US,D,20240429,000000,13.62,13.74,13.56,13.6,812828,0
+PAX.US,D,20240430,000000,13.58,13.61,13.38,13.4,363194,0
+PAX.US,D,20240501,000000,13.42,13.6,13.39,13.39,639699,0
+PAX.US,D,20240502,000000,13.35,13.69,12.48,12.71,1265547,0
+PAX.US,D,20240503,000000,12.98,12.98,12.74,12.76,592827,0
+PAX.US,D,20240506,000000,12.79,12.92,12.75,12.8,475625,0
+PAX.US,D,20240507,000000,12.79,13.06,12.78,12.9,588776,0
+PAX.US,D,20240508,000000,12.8,12.8395,12.68,12.8,300580,0
+PAX.US,D,20240509,000000,12.8,12.88,12.76,12.86,373579,0
+PAX.US,D,20240510,000000,12.87,13.06,12.86,12.91,266694,0
+PAX.US,D,20240513,000000,12.98,13,12.91,12.92,290917,0
+PAX.US,D,20240514,000000,13.06,13.095,12.97,13.06,277124,0
+PAX.US,D,20240515,000000,13.15,13.42,13.12,13.3,431738,0
+PAX.US,D,20240516,000000,13.28,13.32,13.1118,13.15,433290,0
+PAX.US,D,20240517,000000,13.1,13.12,12.995,13.03,385816,0
+PAX.US,D,20240520,000000,12.99,13.06,12.91,13,355519,0
+PAX.US,D,20240521,000000,13,13.09,12.932,13.06,268252,0
+PAX.US,D,20240522,000000,13.05,13.12,12.95,12.97,314480,0
+PAX.US,D,20240523,000000,12.96,12.96,12.675,12.715,415114,0
+PAX.US,D,20240524,000000,12.73,13.01,12.71,13.01,260407,0
+PAX.US,D,20240528,000000,13.05,13.15,12.845,12.92,357962,0
+PAX.US,D,20240529,000000,12.78,12.8,12.69,12.75,270674,0
+PAX.US,D,20240530,000000,12.84,12.96,12.82,12.83,199979,0
+PAX.US,D,20240531,000000,12.85,13.02,12.72,13,207743,0
+PAX.US,D,20240603,000000,13.08,13.08,12.93,13.03,176370,0
+PAX.US,D,20240604,000000,12.96,13.06,12.92,13.01,261776,0
+PAX.US,D,20240605,000000,13.05,13.18,13.01,13.11,425263,0
+PAX.US,D,20240606,000000,13.03,13.16,12.89,12.91,343347,0
+PAX.US,D,20240607,000000,12.87,12.9618,12.75,12.8,388085,0
+PAX.US,D,20240610,000000,12.85,12.99,12.76,12.81,371475,0
+PAX.US,D,20240611,000000,12.75,12.79,12.55,12.58,295986,0
+PAX.US,D,20240612,000000,12.78,12.88,12.6,12.68,679986,0
+PAX.US,D,20240613,000000,12.72,12.75,12.49,12.65,600784,0
+PAX.US,D,20240614,000000,12.57,12.6,12.32,12.36,506443,0
+PAX.US,D,20240617,000000,12.31,12.46,12.25,12.31,384469,0
+PAX.US,D,20240618,000000,12.28,12.33,12.065,12.12,545436,0
+PAX.US,D,20240620,000000,12.08,12.245,12.01,12.19,586829,0
+PAX.US,D,20240621,000000,12.22,12.23,12.02,12.03,520826,0
+PAX.US,D,20240624,000000,12.1,12.44,12.05,12.38,562040,0
+PAX.US,D,20240625,000000,12.395,12.4,12.23,12.28,301084,0
+PAX.US,D,20240626,000000,12.22,12.27,12.07,12.07,250720,0
+PAX.US,D,20240627,000000,12.09,12.14,12.06,12.1,329710,0
+PAX.US,D,20240628,000000,12.17,12.245,12.04,12.06,1309550,0
+PAX.US,D,20240701,000000,12.13,12.22,12.02,12.17,374262,0
+PAX.US,D,20240702,000000,12.2,12.3,12.14,12.29,204194,0
+PAX.US,D,20240703,000000,12.35,12.49,12.34,12.44,141952,0
+PAX.US,D,20240705,000000,12.4,12.53,12.33,12.33,342350,0
+PAX.US,D,20240708,000000,12.45,12.58,12.36,12.49,379195,0
+PAX.US,D,20240709,000000,12.49,12.68,12.48,12.66,352111,0
+PAX.US,D,20240710,000000,12.64,12.715,12.42,12.69,302445,0
+PAX.US,D,20240711,000000,12.82,12.99,12.73,12.75,480386,0
+PAX.US,D,20240712,000000,12.82,12.92,12.72,12.73,500909,0
+PAX.US,D,20240715,000000,12.81,13.14,12.68,13.11,369643,0
+PAX.US,D,20240716,000000,13.17,13.34,13.03,13.07,445136,0
+PAX.US,D,20240717,000000,13,13.2451,12.85,12.88,1726442,0
+PAX.US,D,20240718,000000,12.77,13.12,12.71,12.77,721803,0
+PAX.US,D,20240719,000000,12.81,12.81,12.52,12.55,363929,0
+PAX.US,D,20240722,000000,12.54,12.86,12.5206,12.81,262553,0
+PAX.US,D,20240723,000000,12.75,12.83,12.6,12.63,210488,0
+PAX.US,D,20240724,000000,12.58,12.8498,12.55,12.57,402162,0
+PAX.US,D,20240725,000000,12.6,13.02,12.58,12.89,684156,0
+PAX.US,D,20240726,000000,13.02,13.08,12.93,13.05,277337,0
+PAX.US,D,20240729,000000,13.1,13.1465,12.845,13.02,340670,0
+PAX.US,D,20240730,000000,13.03,13.08,12.84,12.87,407295,0
+PAX.US,D,20240731,000000,12.9,13.0885,12.88,13.01,485207,0
+PAX.US,D,20240801,000000,12.82,12.92,11.93,11.99,1077855,0
+PAX.US,D,20240802,000000,12.04,12.26,11.505,11.52,687198,0
+PAX.US,D,20240805,000000,11.23,11.23,10.87,10.965,718159,0
+PAX.US,D,20240806,000000,11.01,11.31,10.89,11.18,979538,0
+PAX.US,D,20240807,000000,11.29,11.41,11,11.09,490429,0
+PAX.US,D,20240808,000000,11.13,11.58,11.13,11.56,323403,0
+PAX.US,D,20240809,000000,11.52,11.605,11.43,11.575,260923,0
+PAX.US,D,20240812,000000,11.72,11.78,11.51,11.56,481804,0
+PAX.US,D,20240813,000000,11.66,12.01,11.6,11.82,547839,0
+PAX.US,D,20240814,000000,11.82,11.93,11.64,11.75,410550,0
+PAX.US,D,20240815,000000,11.98,12.14,11.92,12.01,363850,0
+PAX.US,D,20240816,000000,11.99,12.01,11.79,11.9,405235,0
+PAX.US,D,20240819,000000,11.75,11.91,11.75,11.81,408234,0
+PAX.US,D,20240820,000000,11.83,11.84,11.66,11.7,469000,0
+PAX.US,D,20240821,000000,11.73,11.81,11.67,11.79,494021,0
+PAX.US,D,20240822,000000,11.76,11.79,11.66,11.68,346316,0
+PAX.US,D,20240823,000000,11.75,12.09,11.72,11.87,630710,0
+PAX.US,D,20240826,000000,11.94,11.98,11.75,11.8,378070,0
+PAX.US,D,20240827,000000,11.77,11.84,11.72,11.78,445002,0
+PAX.US,D,20240828,000000,11.76,11.815,11.67,11.72,414764,0
+PAX.US,D,20240829,000000,11.77,11.7902,11.53,11.54,427286,0
+PAX.US,D,20240830,000000,11.6,11.68,11.34,11.52,2473089,0
+PAX.US,D,20240903,000000,11.39,11.465,11.14,11.21,890064,0
+PAX.US,D,20240904,000000,11.17,11.27,11.065,11.11,1077087,0
+PAX.US,D,20240905,000000,11.17,11.345,11.08,11.09,1321227,0
+PAX.US,D,20240906,000000,11.2,11.31,10.75,11,951169,0
+PAX.US,D,20240909,000000,11.08,11.08,10.88,10.93,925671,0
+PAX.US,D,20240910,000000,10.95,11,10.79,10.83,991163,0
+PAX.US,D,20240911,000000,10.75,10.88,10.63,10.8,493996,0
+PAX.US,D,20240912,000000,10.84,11,10.81,10.89,640052,0
+PAX.US,D,20240913,000000,10.96,11.15,10.8701,11.1,1117417,0
+PAX.US,D,20240916,000000,11.17,11.22,11.07,11.16,337708,0
+PAX.US,D,20240917,000000,11.23,11.32,11.16,11.26,531340,0
+PAX.US,D,20240918,000000,11.24,11.46,11.23,11.25,578619,0
+PAX.US,D,20240919,000000,11.49,11.52,11.35,11.51,1073881,0
+PAX.US,D,20240920,000000,11.49,11.51,11.255,11.28,1331035,0
+PAX.US,D,20240923,000000,11.28,11.37,11.25,11.34,575415,0
+PAX.US,D,20240924,000000,11.4,11.53,11.285,11.46,705848,0
+PAX.US,D,20240925,000000,11.44,11.48,11.32,11.35,533088,0
+PAX.US,D,20240926,000000,11.36,11.54,11.34,11.35,455117,0
+PAX.US,D,20240927,000000,11.46,11.56,11.35,11.48,488967,0
+PAX.US,D,20240930,000000,11.43,11.46,11.112,11.17,503853,0
+PAX.US,D,20241001,000000,11.14,11.16,10.9009,11.09,706392,0
+PAX.US,D,20241002,000000,11.09,11.28,11.08,11.19,370413,0
+PAX.US,D,20241003,000000,11.06,11.1,10.74,10.88,811762,0
+PAX.US,D,20241004,000000,11,11.001,10.8,11,657938,0
+PAX.US,D,20241007,000000,11,11.09,10.86,11.07,979320,0
+PAX.US,D,20241008,000000,11.05,11.05,10.87,10.98,553107,0
+PAX.US,D,20241009,000000,10.96,11.04,10.82,11.04,691958,0
+PAX.US,D,20241010,000000,10.93,11.1199,10.8575,11.07,597572,0
+PAX.US,D,20241011,000000,11.02,11.17,11.0191,11.17,580335,0
+PAX.US,D,20241014,000000,11.19,11.42,11.11,11.41,638784,0
+PAX.US,D,20241015,000000,11.4,11.505,11.24,11.24,556818,0
+PAX.US,D,20241016,000000,11.32,11.49,11.24,11.47,1189977,0
+PAX.US,D,20241017,000000,11.46,11.61,11.43,11.48,559770,0
+PAX.US,D,20241018,000000,11.56,11.67,11.495,11.57,794336,0
+PAX.US,D,20241021,000000,11.5,11.585,11.255,11.36,485974,0
+PAX.US,D,20241022,000000,11.32,11.3499,11.168,11.22,595215,0
+PAX.US,D,20241023,000000,11.19,11.28,11.0509,11.13,524288,0
+PAX.US,D,20241024,000000,11.265,11.785,11.25,11.765,677784,0
+PAX.US,D,20241025,000000,11.77,11.79,11.52,11.58,469322,0
+PAX.US,D,20241028,000000,11.7,11.8,11.62,11.75,487285,0
+PAX.US,D,20241029,000000,11.69,11.8463,11.68,11.75,326137,0
+PAX.US,D,20241030,000000,11.68,11.915,11.68,11.8,1116932,0
+PAX.US,D,20241031,000000,11.84,11.915,11.62,11.64,548089,0
+PAX.US,D,20241101,000000,11.66,11.8092,11.54,11.66,610691,0
+PAX.US,D,20241104,000000,11.65,11.9153,11.625,11.85,709570,0
+PAX.US,D,20241105,000000,11.71,11.89,11.3801,11.85,964021,0
+PAX.US,D,20241106,000000,12.2,12.415,11.92,12.33,1037558,0
+PAX.US,D,20241107,000000,12.29,12.365,12.025,12.05,653579,0
+PAX.US,D,20241108,000000,11.97,12.185,11.874061,12.16,803422,0
+PAX.US,D,20241111,000000,12.25,12.52,12.24,12.38,590009,0
+PAX.US,D,20241112,000000,12.38,12.4,12.235,12.31,539744,0
+PAX.US,D,20241113,000000,12.33,12.41,12.22,12.26,547609,0
+PAX.US,D,20241114,000000,12.27,12.41,12.18,12.21,440354,0
+PAX.US,D,20241115,000000,12.28,12.315,11.845,11.92,539247,0
+PAX.US,D,20241118,000000,11.77,11.86,11.665,11.68,565899,0
+PAX.US,D,20241119,000000,11.66,11.99,11.61,11.96,479638,0
+PAX.US,D,20241120,000000,11.97,12,11.78,11.97,335406,0
+PAX.US,D,20241121,000000,12.08,12.34,11.99,12.31,375599,0
+PAX.US,D,20241122,000000,12.28,12.55,12.255,12.48,413646,0
+PAX.US,D,20241125,000000,12.55,12.68,12.38,12.58,1396635,0
+PAX.US,D,20241126,000000,12.46,12.505,12.235,12.35,565523,0
+PAX.US,D,20241127,000000,12.35,12.44,12.12,12.15,641002,0
+PAX.US,D,20241129,000000,12.16,12.205,11.86,11.96,1123352,0
+PAX.US,D,20241202,000000,12.06,12.0871,11.815,11.98,781723,0
+PAX.US,D,20241203,000000,11.98,12.17,11.94,12.01,532849,0
+PAX.US,D,20241204,000000,12.08,12.21,12,12.17,464546,0
+PAX.US,D,20241205,000000,12.2,12.44,12.2,12.26,380282,0
+PAX.US,D,20241206,000000,12.26,12.285,12,12.01,291407,0
+PAX.US,D,20241209,000000,12.1,12.55,12.05,12.55,737012,0
+PAX.US,D,20241210,000000,12.53,12.8,12.53,12.69,618314,0
+PAX.US,D,20241211,000000,12.75,12.93,12.6,12.89,589931,0
+PAX.US,D,20241212,000000,12.82,12.97,12.67,12.74,624301,0
+PAX.US,D,20241213,000000,12.69,12.73,12.5,12.55,538327,0
+PAX.US,D,20241216,000000,12.52,12.5407,12.3625,12.4,438056,0
+PAX.US,D,20241217,000000,12.31,12.775,12.2,12.74,1062880,0
+PAX.US,D,20241218,000000,12.77,12.87,11.665,11.75,1276350,0
+PAX.US,D,20241219,000000,11.9,12.04,11.34,11.345,1128081,0
+PAX.US,D,20241220,000000,11.19,11.63,11.14,11.47,1329461,0
+PAX.US,D,20241223,000000,11.5,11.5185,11.33,11.41,646228,0
+PAX.US,D,20241224,000000,11.47,11.57,11.39,11.51,587993,0
+PAX.US,D,20241226,000000,11.49,11.665,11.41,11.64,531462,0
+PAX.US,D,20241227,000000,11.58,11.6764,11.48,11.59,345588,0
+PAX.US,D,20241230,000000,11.5,11.528,11.3601,11.49,353994,0
+PAX.US,D,20241231,000000,11.56,11.65,11.5002,11.63,411478,0
+PAX.US,D,20250102,000000,11.63,11.7,11.335,11.43,549814,0
+PAX.US,D,20250103,000000,11.51,11.51,11.34,11.43,470949,0
+PAX.US,D,20250106,000000,11.56,11.83,11.43,11.48,535423,0
+PAX.US,D,20250107,000000,11.49,11.51,11.32,11.4,372686,0
+PAX.US,D,20250108,000000,11.35,11.85,11.27,11.59,611253,0
+PAX.US,D,20250110,000000,11.41,11.44,11.15,11.28,473258,0
+PAX.US,D,20250113,000000,11.17,11.29,11.07,11.2,472103,0
+PAX.US,D,20250114,000000,11.25,11.305,11.09,11.25,514869,0
+PAX.US,D,20250115,000000,11.56,11.62,11.395,11.51,267698,0
+PAX.US,D,20250116,000000,11.51,11.58,11.1,11.1,410622,0
+PAX.US,D,20250117,000000,11.25,11.73,11.1714,11.65,518889,0
+PAX.US,D,20250121,000000,11.7,11.825,11.7,11.8,460863,0
+PAX.US,D,20250122,000000,11.78,12,11.77,11.95,377393,0
+PAX.US,D,20250123,000000,11.9,12.2,11.9,12.05,574635,0
+PAX.US,D,20250124,000000,12.05,12.33,12.01,12.13,352189,0
+PAX.US,D,20250127,000000,12.05,12.11,11.875,12,576253,0
+PAX.US,D,20250128,000000,12,12.1299,11.905,11.93,305547,0
+PAX.US,D,20250129,000000,11.94,12.01,11.66,11.72,375737,0
+PAX.US,D,20250130,000000,11.85,12.125,11.83,12.06,389524,0
+PAX.US,D,20250131,000000,12.1,12.23,11.79,11.89,494229,0
+PAX.US,D,20250203,000000,11.64,11.79,11.47,11.68,758941,0
+PAX.US,D,20250204,000000,11.64,11.855,11.545,11.7,744920,0
+PAX.US,D,20250205,000000,11.74,11.82,11.64,11.73,455389,0
+PAX.US,D,20250206,000000,11.8,11.84,11.73,11.8,570870,0
+PAX.US,D,20250207,000000,11.8,11.8,11.58,11.78,452646,0
+PAX.US,D,20250210,000000,11.92,11.955,11.71,11.95,418542,0
+PAX.US,D,20250211,000000,11.88,12,11.6861,11.99,302338,0
+PAX.US,D,20250212,000000,12,12.885,11.97,12.49,964213,0
+PAX.US,D,20250213,000000,12.63,12.915,12.51,12.72,841332,0
+PAX.US,D,20250214,000000,12.73,12.81,12.595,12.69,627909,0
+PAX.US,D,20250218,000000,12.7,12.83,12.56,12.68,498850,0
+PAX.US,D,20250219,000000,12.61,12.61,12.37,12.395,442366,0
+PAX.US,D,20250220,000000,12.34,12.34,12.12,12.28,385368,0
+PAX.US,D,20250221,000000,12.28,12.37,11.9,11.97,979502,0
+PAX.US,D,20250224,000000,12,12,11.74,11.76,537799,0
+PAX.US,D,20250225,000000,11.68,11.68,11.48,11.65,574594,0
+PAX.US,D,20250226,000000,11.72,11.84,11.595,11.69,511859,0
+PAX.US,D,20250227,000000,11.65,11.74,11.35,11.42,664596,0
+PAX.US,D,20250228,000000,11.4,11.4599,11.17,11.33,638780,0
+PAX.US,D,20250303,000000,11.45,11.48,11.0209,11.04,494924,0
+PAX.US,D,20250304,000000,10.97,11.02,10.5,10.86,764654,0
+PAX.US,D,20250305,000000,10.93,11.19,10.92,11.17,554681,0
+PAX.US,D,20250306,000000,11.07,11.31,11.03,11.3,793361,0
+PAX.US,D,20250307,000000,11.3,11.37,11.07,11.32,736887,0
+PAX.US,D,20250310,000000,11.14,11.195,10.71,10.86,1012360,0
+PAX.US,D,20250311,000000,10.93,11.045,10.835,11.01,546152,0
+PAX.US,D,20250312,000000,11.11,11.165,10.97,11.06,702546,0
+PAX.US,D,20250313,000000,11.05,11.1471,10.82,10.85,681228,0
+PAX.US,D,20250314,000000,10.85,11.28,10.85,11.27,485293,0
+PAX.US,D,20250317,000000,11.345,11.86,11.28,11.8,628203,0
+PAX.US,D,20250318,000000,11.73,11.98,11.6,11.64,635070,0
+PAX.US,D,20250319,000000,11.65,11.99,11.64,11.9,381630,0
+PAX.US,D,20250320,000000,11.75,11.93,11.75,11.84,259737,0
+PAX.US,D,20250321,000000,11.76,11.76,11.615,11.71,579972,0
+PAX.US,D,20250324,000000,11.81,11.94,11.78,11.79,248538,0
+PAX.US,D,20250325,000000,11.85,11.98,11.73,11.8,510097,0
+PAX.US,D,20250326,000000,11.79,11.88,11.585,11.69,228973,0
+PAX.US,D,20250327,000000,11.62,11.64,11.52,11.59,430993,0
+PAX.US,D,20250328,000000,11.55,11.575,11.29,11.39,337958,0
+PAX.US,D,20250331,000000,11.28,11.32,11.12,11.29,751331,0
+PAX.US,D,20250401,000000,11.29,11.4933,11.2,11.41,212617,0
+PAX.US,D,20250402,000000,11.23,11.49,11.23,11.47,679173,0
+PAX.US,D,20250403,000000,11.03,11.31,10.82,10.84,1009475,0
+PAX.US,D,20250404,000000,10.49,10.6,9.8059,10.17,857915,0
+PAX.US,D,20250407,000000,9.7,10.63,9.55,10.01,1273525,0
+PAX.US,D,20250408,000000,10.43,10.43,9.45,9.68,1005880,0
+PAX.US,D,20250409,000000,9.59,10.58,9.43,10.45,1012117,0
+PAX.US,D,20250410,000000,10.18,10.3,9.63,9.88,634146,0
+PAX.US,D,20250411,000000,9.9,9.98,9.7,9.94,537186,0
+PAX.US,D,20250414,000000,10.08,10.2053,9.869,10.04,413977,0
+PAX.US,D,20250415,000000,10.02,10.3,10.02,10.08,364650,0
+PAX.US,D,20250416,000000,10.01,10.0795,9.78,9.88,544108,0
+PAX.US,D,20250417,000000,9.9,10.02,9.85,9.98,493920,0
+PAX.US,D,20250421,000000,9.83,9.97,9.62,9.7,545777,0
+PAX.US,D,20250422,000000,9.88,10.11,9.88,10.08,356993,0
+PAX.US,D,20250423,000000,10.4,10.49,10.14,10.14,484114,0
+PAX.US,D,20250424,000000,10.17,10.42,10.1495,10.39,444676,0
+PAX.US,D,20250425,000000,10.35,10.49,10.31,10.48,383458,0
+PAX.US,D,20250428,000000,10.47,10.6,10.37,10.47,478671,0
+PAX.US,D,20250429,000000,10.48,10.57,10.4,10.47,499672,0
+PAX.US,D,20250430,000000,10.33,10.55,10.21,10.48,821384,0
+PAX.US,D,20250501,000000,10.45,10.77,10.425,10.68,580060,0
+PAX.US,D,20250502,000000,10.19,10.792,10.12,10.55,868530,0
+PAX.US,D,20250505,000000,10.82,11.065,10.71,10.76,642070,0
+PAX.US,D,20250506,000000,10.68,10.925,10.65,10.84,586197,0
+PAX.US,D,20250507,000000,11.09,11.11,10.8565,11,459988,0
+PAX.US,D,20250508,000000,11.19,11.46,11.11,11.46,651404,0
+PAX.US,D,20250509,000000,11.48,11.825,11.35,11.74,462962,0
+PAX.US,D,20250512,000000,12,12.25,11.83,12.24,759478,0
+PAX.US,D,20250513,000000,12.24,12.61,12.23,12.52,763860,0
+PAX.US,D,20250514,000000,12.32,12.56,12.2,12.5,905907,0
+PAX.US,D,20250515,000000,12.46,12.66,12.43,12.62,774025,0
+PAX.US,D,20250516,000000,12.59,12.9,12.59,12.85,953576,0
+PAX.US,D,20250519,000000,12.66,12.87,12.595,12.82,676668,0
+PAX.US,D,20250520,000000,12.74,12.91,12.66,12.78,306620,0
+PAX.US,D,20250521,000000,12.68,12.765,12.561,12.65,757872,0
+PAX.US,D,20250522,000000,12.61,12.87,12.58,12.84,464677,0
+PAX.US,D,20250523,000000,12.55,12.92,12.55,12.87,723717,0
+PAX.US,D,20250527,000000,12.93,13.29,12.865,13.1,658384,0
+PAX.US,D,20250528,000000,13.04,13.12,12.76,13.08,1300394,0
+PAX.US,D,20250529,000000,13.1,13.15,12.95,12.96,429848,0
+PAX.US,D,20250530,000000,12.87,12.91,12.74,12.74,499874,0
+PAX.US,D,20250602,000000,12.78,12.835,12.56,12.77,452880,0
+PAX.US,D,20250603,000000,12.76,12.91,12.59,12.73,926352,0
+PAX.US,D,20250604,000000,12.8,12.905,12.69,12.89,971468,0
+PAX.US,D,20250605,000000,12.93,13.36,12.93,13.27,1029770,0
+PAX.US,D,20250606,000000,13.39,13.53,13.32,13.43,735867,0
+PAX.US,D,20250609,000000,13.41,13.56,13.36,13.47,415307,0
+PAX.US,D,20250610,000000,13.57,13.715,13.5501,13.67,358823,0
+PAX.US,D,20250611,000000,13.66,13.97,13.66,13.96,485883,0
+PAX.US,D,20250612,000000,13.59,13.89,13.53,13.83,640872,0
+PAX.US,D,20250613,000000,13.69,13.8,13.54,13.61,613356,0
+PAX.US,D,20250616,000000,13.76,14.02,13.73,13.98,494709,0
+PAX.US,D,20250617,000000,13.94,13.9741,13.65,13.75,425246,0
+PAX.US,D,20250618,000000,13.74,14.025,13.72,14,815749,0
+PAX.US,D,20250620,000000,14.08,14.115,13.81,13.87,764815,0
+PAX.US,D,20250623,000000,13.9,13.91,13.52,13.68,339236,0
+PAX.US,D,20250624,000000,13.8,13.95,13.74,13.79,397300,0
+PAX.US,D,20250625,000000,13.87,13.87,13.595,13.63,374628,0
+PAX.US,D,20250626,000000,13.72,13.84,13.63,13.77,360549,0
+PAX.US,D,20250627,000000,13.76,14.02,13.71,13.72,1310785,0
+PAX.US,D,20250630,000000,13.84,14.11,13.8,14.06,569580,0
+PAX.US,D,20250701,000000,14.07,14.34,13.99,14.18,564525,0
+PAX.US,D,20250702,000000,14.23,14.375,14.16,14.3,380550,0
+PAX.US,D,20250703,000000,14.34,14.52,14.34,14.49,179101,0
+PAX.US,D,20250707,000000,14.38,14.51,14.24,14.33,499149,0
+PAX.US,D,20250708,000000,14.43,14.43,14.155,14.18,316760,0
+PAX.US,D,20250709,000000,14.18,14.185,13.986,14.03,407538,0
+PAX.US,D,20250710,000000,14.01,14.035,13.76,13.88,506766,0
+PAX.US,D,20250711,000000,13.84,13.86,13.65,13.66,266324,0
+PAX.US,D,20250714,000000,13.64,13.65,13.385,13.41,392976,0
+PAX.US,D,20250715,000000,13.45,13.48,13.315,13.37,426129,0
+PAX.US,D,20250716,000000,13.4,13.575,13.29,13.5,343092,0
+PAX.US,D,20250717,000000,13.48,13.98,13.41,13.88,487626,0
+PAX.US,D,20250718,000000,13.895,14.4368,13.805,13.87,1490876,0
+PAX.US,D,20250721,000000,13.91,13.91,13.39,13.42,495283,0
+PAX.US,D,20250722,000000,13.38,13.585,13.38,13.48,310763,0
+PAX.US,D,20250723,000000,13.53,13.685,13.5,13.67,289523,0
+PAX.US,D,20250724,000000,13.66,13.7,13.52,13.53,319371,0
+PAX.US,D,20250725,000000,13.54,13.71,13.46,13.7,301439,0
+PAX.US,D,20250728,000000,13.72,13.79,13.64,13.71,482323,0
+PAX.US,D,20250729,000000,13.8,14.105,13.75,14.06,546629,0
+PAX.US,D,20250730,000000,14.04,14.1976,13.95,14.11,572984,0
+PAX.US,D,20250731,000000,14.1,14.26,13.92,13.95,562706,0
+PAX.US,D,20250801,000000,12.76,13.52,12.68,13.34,1281960,0
+PAX.US,D,20250804,000000,13.54,13.925,13.53,13.8,538742,0
+PAX.US,D,20250805,000000,13.8,13.85,13.52,13.84,572384,0
+PAX.US,D,20250806,000000,13.86,13.91,13.73,13.76,381092,0
+PAX.US,D,20250807,000000,13.8,13.95,13.73,13.78,303352,0
+PAX.US,D,20250808,000000,13.82,13.865,13.62,13.65,261550,0
+PAX.US,D,20250811,000000,13.68,13.745,13.45,13.49,389236,0
+PAX.US,D,20250812,000000,13.56,14.03,13.545,13.86,445828,0
+PAX.US,D,20250813,000000,13.97,14.01,13.85,13.915,260363,0
+PAX.US,D,20250814,000000,13.77,13.89,13.685,13.78,231570,0
+PAX.US,D,20250815,000000,13.72,13.77,13.54,13.76,587295,0
+PAX.US,D,20250818,000000,13.78,13.7807,13.46,13.58,230621,0
+PAX.US,D,20250819,000000,13.55,13.595,13.05,13.11,476764,0
+PAX.US,D,20250820,000000,13.13,13.25,12.95,13.1,518032,0
+PAX.US,D,20250821,000000,13.03,13.21,12.91,13.21,414531,0
+PAX.US,D,20250822,000000,13.23,13.58,13.19,13.42,623075,0
+PAX.US,D,20250825,000000,13.4,13.485,13.28,13.29,474256,0
+PAX.US,D,20250826,000000,13.26,13.34,13.19,13.28,724050,0
+PAX.US,D,20250827,000000,13.24,13.43,13.24,13.42,595199,0
+PAX.US,D,20250828,000000,13.51,13.67,13.43,13.47,615539,0
+PAX.US,D,20250829,000000,13.52,13.56,13.385,13.54,667155,0
+PAX.US,D,20250902,000000,13.43,13.61,13.29,13.605,799749,0
+PAX.US,D,20250903,000000,13.54,14.05,13.51,13.65,769061,0
+PAX.US,D,20250904,000000,13.68,13.8786,13.65,13.85,388770,0
+PAX.US,D,20250905,000000,13.95,14.14,13.65,13.85,626608,0
+PAX.US,D,20250908,000000,13.91,14.085,13.85,14.04,590610,0
+PAX.US,D,20250909,000000,14.01,14.24,13.985,14.05,631609,0
+PAX.US,D,20250910,000000,14.01,14.36,14.01,14.19,520992,0
+PAX.US,D,20250911,000000,14.28,14.58,14.26,14.48,534644,0
+PAX.US,D,20250912,000000,14.47,14.505,14.37,14.47,431344,0
+PAX.US,D,20250915,000000,14.58,14.86,14.49,14.83,303445,0
+PAX.US,D,20250916,000000,14.83,14.93,14.75,14.76,436354,0
+PAX.US,D,20250917,000000,14.82,15.12,14.78,14.96,618226,0
+PAX.US,D,20250918,000000,15.11,15.395,15.07,15.25,679623,0
+PAX.US,D,20250919,000000,15.24,15.28,14.93,14.95,1231284,0
+PAX.US,D,20250922,000000,14.86,15.165,14.84,15.13,567473,0
+PAX.US,D,20250923,000000,15.12,15.54,15.12,15.28,684769,0
+PAX.US,D,20250924,000000,15.27,15.36,14.76,14.77,603083,0
+PAX.US,D,20250925,000000,14.63,14.8613,14.6,14.79,807447,0
+PAX.US,D,20250926,000000,14.79,14.935,14.52,14.55,657329,0
+PAX.US,D,20250929,000000,14.7,14.805,14.58,14.775,508948,0
+PAX.US,D,20250930,000000,14.71,14.97,14.33,14.6,763234,0
+PAX.US,D,20251001,000000,14.44,14.52,14.2,14.275,397643,0
+PAX.US,D,20251002,000000,14.3,14.3,14.07,14.21,417266,0
+PAX.US,D,20251003,000000,14.31,14.41,14.19,14.3,353142,0
+PAX.US,D,20251006,000000,14.32,14.375,14.135,14.25,382559,0
+PAX.US,D,20251007,000000,14.29,14.305,13.765,14.02,490680,0
+PAX.US,D,20251008,000000,14.02,14.18,13.84,14.11,362268,0
+PAX.US,D,20251009,000000,14.11,14.16,13.89,14.02,216659,0
+PAX.US,D,20251010,000000,13.97,14.085,13.605,13.8,337524,0
+PAX.US,D,20251013,000000,14.04,14.27,13.9,14.22,334904,0
+PAX.US,D,20251014,000000,14.01,14.56,13.86,14.4,497851,0
+PAX.US,D,20251015,000000,14.53,14.81,14.49,14.64,471305,0
+PAX.US,D,20251016,000000,14.63,14.7257,14.28,14.34,382091,0
+PAX.US,D,20251017,000000,14.33,14.505,14.27,14.48,293603,0
+PAX.US,D,20251020,000000,14.62,14.765,14.55,14.73,233523,0
+PAX.US,D,20251021,000000,14.75,14.78,14.61,14.73,251791,0
+PAX.US,D,20251022,000000,14.72,14.73,14.51,14.66,289305,0
+PAX.US,D,20251023,000000,14.66,14.75,14.51,14.59,287505,0
+PAX.US,D,20251024,000000,14.77,14.8,14.555,14.73,345050,0
+PAX.US,D,20251027,000000,14.85,15.16,14.8318,14.91,426137,0
+PAX.US,D,20251028,000000,14.89,15.09,14.88,14.93,368076,0
+PAX.US,D,20251029,000000,14.92,15.03,14.505,14.58,326666,0
+PAX.US,D,20251030,000000,14.52,14.625,14.385,14.49,442755,0
+PAX.US,D,20251031,000000,14.44,14.58,14.37,14.57,707619,0
+PAX.US,D,20251103,000000,14.64,14.75,14.48,14.58,390318,0
+PAX.US,D,20251104,000000,15.45,16.24,15.01,15.02,1902071,0
+PAX.US,D,20251105,000000,15.07,15.23,14.5,15.2,1281850,0
+PAX.US,D,20251106,000000,15.26,15.515,14.95,14.97,458307,0
+PAX.US,D,20251107,000000,14.95,14.95,14.59,14.81,301016,0
+PAX.US,D,20251110,000000,14.9,14.97,14.67,14.815,332073,0
+PAX.US,D,20251111,000000,14.82,15.1916,14.82,15.13,416686,0
+PAX.US,D,20251112,000000,15.1,15.25,15.01,15.14,462457,0
+PAX.US,D,20251113,000000,15.06,15.165,14.78,14.89,514082,0
+PAX.US,D,20251114,000000,14.65,14.85,14.4701,14.73,339373,0
+PAX.US,D,20251117,000000,14.67,14.76,14.38,14.51,327216,0
+PAX.US,D,20251118,000000,14.39,14.91,14.33,14.78,574344,0
+PAX.US,D,20251119,000000,14.75,14.86,14.5926,14.76,380954,0
+PAX.US,D,20251120,000000,14.93,15.02,14.36,14.42,306925,0
+PAX.US,D,20251121,000000,14.45,14.58,14.19,14.27,485300,0
+PAX.US,D,20251124,000000,14.36,14.49,14.265,14.39,570397,0
+PAX.US,D,20251125,000000,14.4,14.465,14.265,14.42,358715,0
+PAX.US,D,20251126,000000,14.42,14.775,14.42,14.74,397929,0
+PAX.US,D,20251128,000000,14.79,15.1,14.74,15.07,301821,0
+PAX.US,D,20251201,000000,14.92,15.19,14.88,15.06,661606,0
+PAX.US,D,20251202,000000,15.1,15.28,15.05,15.17,290535,0
+PAX.US,D,20251203,000000,15.17,15.41,15.14,15.23,319765,0
+PAX.US,D,20251204,000000,15.2,15.74,15.18,15.5,515951,0
+PAX.US,D,20251205,000000,15.53,15.735,15.17,15.22,439380,0
+PAX.US,D,20251208,000000,15.31,15.57,15.2329,15.52,359626,0
+PAX.US,D,20251209,000000,15.5,15.85,15.48,15.75,415204,0
+PAX.US,D,20251210,000000,15.8,16.26,15.745,16.09,505044,0
+PAX.US,D,20251211,000000,16.18,16.47,16.115,16.16,515857,0
+PAX.US,D,20251212,000000,16.21,16.33,15.89,16.18,577395,0
+PAX.US,D,20251215,000000,16.22,16.24,15.73,15.75,635560,0
+PAX.US,D,20251216,000000,15.69,15.7322,15.29,15.5,675758,0
+PAX.US,D,20251217,000000,15.6,15.63,15.3,15.39,855033,0
+PAX.US,D,20251218,000000,15.5,15.62,15.36,15.58,577333,0
+PAX.US,D,20251219,000000,15.64,15.8,15.5,15.67,505864,0
+PAX.US,D,20251222,000000,15.63,15.79,15.43,15.68,722974,0
+PAX.US,D,20251223,000000,15.68,15.905,15.57,15.89,399894,0
+PAX.US,D,20251224,000000,15.93,16.05,15.835,15.96,155754,0
+PAX.US,D,20251226,000000,15.92,16.16,15.92,16.15,255228,0
+PAX.US,D,20251229,000000,16.125,16.19,16.02,16.08,490872,0
+PAX.US,D,20251230,000000,16.1,16.24,15.905,15.92,398408,0
+PAX.US,D,20251231,000000,15.89,15.98,15.78,15.89,390611,0
+PAX.US,D,20260102,000000,15.92,16.05,15.85,15.92,282378,0
+PAX.US,D,20260105,000000,15.92,16.72,15.92,16.72,757788,0
+PAX.US,D,20260106,000000,16.74,17.55,16.67,17.18,853393,0
+PAX.US,D,20260107,000000,17.14,17.5,17.02,17.4,701931,0
+PAX.US,D,20260108,000000,17.33,17.8,17.26,17.59,430767,0
+PAX.US,D,20260109,000000,17.58,17.7,17.26,17.28,395334,0
+PAX.US,D,20260112,000000,17.14,17.42,17.1001,17.23,403003,0
+PAX.US,D,20260113,000000,17.22,17.39,17.105,17.26,443242,0
+PAX.US,D,20260114,000000,17.26,17.29,16.96,17.23,410545,0
+PAX.US,D,20260115,000000,17.49,17.775,17.38,17.43,485965,0
+PAX.US,D,20260116,000000,17.42,17.59,17.295,17.42,578334,0
+PAX.US,D,20260120,000000,17.24,17.3185,16.86,16.99,397594,0
+PAX.US,D,20260121,000000,17.06,17.225,16.9,17.19,679585,0
+PAX.US,D,20260122,000000,17.2,17.58,17.2,17.3,300220,0
+PAX.US,D,20260123,000000,17.22,17.22,16.995,17.15,536576,0
+PAX.US,D,20260126,000000,16.63,16.925,16.17,16.37,1877774,0
+PAX.US,D,20260127,000000,16.45,16.45,15.9,15.95,1611807,0
+PAX.US,D,20260128,000000,15.9,16.125,15.28,15.45,1955827,0
+PAX.US,D,20260129,000000,15.45,15.63,14.6,14.67,1936950,0
+PAX.US,D,20260130,000000,14.54,14.7199,14.18,14.61,2139477,0
+PAX.US,D,20260202,000000,14.49,14.995,14.355,14.94,1225507,0
+PAX.US,D,20260203,000000,15.43,15.48,13.76,14.27,2033014,0
+PAX.US,D,20260204,000000,14.27,14.44,13.9003,13.99,1695625,0
+PAX.US,D,20260205,000000,13.87,13.93,13.7,13.75,1338242,0
+PAX.US,D,20260206,000000,13.93,14.18,13.8,14.16,1207905,0
+PAX.US,D,20260209,000000,14.22,14.72,14.095,14.57,1279464,0
+PAX.US,D,20260210,000000,14.6,14.9399,14.21,14.25,1637713,0
+PAX.US,D,20260211,000000,14.43,14.55,14.06,14.16,1151112,0
+PAX.US,D,20260212,000000,14.29,14.4299,13.8,13.91,1029836,0
+PAX.US,D,20260213,000000,14.1,14.21,13.615,13.91,937699,0
+PAX.US,D,20260217,000000,13.91,13.91,13.475,13.69,1225644,0
+PAX.US,D,20260218,000000,13.75,13.988,13.7,13.9,938761,0
diff --git a/daily/us/nasdaq stocks/2/pch.us.txt b/daily/us/nasdaq stocks/2/pch.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6bdd032437ae0c1d731a3dbe00916889ca53ef4b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pch.us.txt	
@@ -0,0 +1,5266 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCH.US,D,20050225,000000,14.7918,15.0135,14.5992,15.0038,363378,0
+PCH.US,D,20050228,000000,14.9094,14.9717,14.5818,14.6226,370331,0
+PCH.US,D,20050301,000000,14.6994,14.9668,14.6994,14.9377,355686,0
+PCH.US,D,20050302,000000,14.9338,15.0961,14.785,14.8784,495066,0
+PCH.US,D,20050303,000000,14.9094,14.9094,14.6226,14.646,837567,0
+PCH.US,D,20050304,000000,14.7296,15.4364,14.7199,15.3227,547812,0
+PCH.US,D,20050307,000000,15.3227,15.3227,15.1798,15.2108,409532,0
+PCH.US,D,20050308,000000,15.2177,15.2177,14.9425,14.9717,282972,0
+PCH.US,D,20050309,000000,14.9756,14.9931,14.7403,14.7646,467958,0
+PCH.US,D,20050310,000000,14.7121,14.7646,14.4835,14.6382,373444,0
+PCH.US,D,20050311,000000,14.6382,14.6994,14.5468,14.6382,480596,0
+PCH.US,D,20050314,000000,14.6382,14.7403,14.5886,14.7256,386819,0
+PCH.US,D,20050315,000000,14.7256,14.8307,14.6382,14.7344,676209,0
+PCH.US,D,20050316,000000,14.7967,15.0699,14.7792,14.9221,1038303,0
+PCH.US,D,20050317,000000,15.0475,15.0923,14.8841,15.0475,450927,0
+PCH.US,D,20050318,000000,15.0475,15.0475,14.89,14.9562,586090,0
+PCH.US,D,20050321,000000,15.0135,15.03,14.8064,14.9221,413197,0
+PCH.US,D,20050322,000000,14.9221,14.9794,14.7967,14.8502,411914,0
+PCH.US,D,20050323,000000,14.8413,14.8948,14.6654,14.6877,606604,0
+PCH.US,D,20050324,000000,14.6654,14.8413,14.6654,14.747,221251,0
+PCH.US,D,20050328,000000,14.747,14.8841,14.6994,14.7792,558069,0
+PCH.US,D,20050329,000000,14.7792,14.9377,14.6877,14.7296,811012,0
+PCH.US,D,20050330,000000,14.7121,14.8307,14.6994,14.7121,817418,0
+PCH.US,D,20050331,000000,14.747,14.9863,14.7024,14.9094,1163399,0
+PCH.US,D,20050401,000000,14.9094,15.1108,14.7753,14.927,912659,0
+PCH.US,D,20050404,000000,14.9221,15.0582,14.8064,15.0184,658077,0
+PCH.US,D,20050405,000000,15.0475,15.102,14.89,14.9931,410631,0
+PCH.US,D,20050406,000000,14.9931,15.2372,14.9931,15.0417,509532,0
+PCH.US,D,20050407,000000,15.0417,15.2546,15.0417,15.1895,538112,0
+PCH.US,D,20050408,000000,15.1895,15.207,14.9863,15.0475,468875,0
+PCH.US,D,20050411,000000,15.064,15.0923,14.9153,14.9668,443782,0
+PCH.US,D,20050412,000000,14.9668,15.1895,14.8122,15.1175,532609,0
+PCH.US,D,20050413,000000,15.0825,15.0961,14.8356,14.89,477304,0
+PCH.US,D,20050414,000000,14.857,14.8784,14.4885,14.5303,512282,0
+PCH.US,D,20050415,000000,14.5371,14.642,14.122,14.152,603858,0
+PCH.US,D,20050418,000000,14.152,14.327,14.0549,14.1871,446531,0
+PCH.US,D,20050419,000000,14.1724,14.7792,14.0752,14.682,1100021,0
+PCH.US,D,20050420,000000,14.682,14.7694,14.3611,14.3912,734082,0
+PCH.US,D,20050421,000000,14.5526,14.8997,14.4738,14.8784,763565,0
+PCH.US,D,20050422,000000,14.8784,14.8784,14.5049,14.6877,535176,0
+PCH.US,D,20050425,000000,14.6994,14.9153,14.5049,14.642,643054,0
+PCH.US,D,20050426,000000,14.642,15.1108,14.5886,14.6323,695986,0
+PCH.US,D,20050427,000000,14.642,14.9562,14.4631,14.6226,621260,0
+PCH.US,D,20050428,000000,14.6226,14.7024,14.4486,14.4631,736280,0
+PCH.US,D,20050429,000000,14.4885,15.0135,14.3427,14.961,616678,0
+PCH.US,D,20050502,000000,14.9221,14.9221,14.6042,14.8948,486825,0
+PCH.US,D,20050503,000000,14.8239,15.1331,14.7296,14.785,610091,0
+PCH.US,D,20050504,000000,14.9153,15.1292,14.7344,15.0825,617598,0
+PCH.US,D,20050505,000000,15.1058,15.2011,14.9094,15.1749,347446,0
+PCH.US,D,20050506,000000,15.2469,15.522,15.2469,15.3975,637381,0
+PCH.US,D,20050509,000000,15.4773,15.5745,15.451,15.5745,795624,0
+PCH.US,D,20050510,000000,15.5871,15.6318,15.488,15.5667,621627,0
+PCH.US,D,20050511,000000,15.5871,16.3037,15.5871,16.1792,1373114,0
+PCH.US,D,20050512,000000,16.1227,16.1227,15.418,15.4461,785182,0
+PCH.US,D,20050513,000000,15.4461,15.4773,14.9153,15.1331,405866,0
+PCH.US,D,20050516,000000,15.1108,15.5725,15.1108,15.5667,430783,0
+PCH.US,D,20050517,000000,15.5171,15.7019,15.3353,15.6668,662837,0
+PCH.US,D,20050518,000000,15.7884,15.9964,15.7631,15.9206,518874,0
+PCH.US,D,20050519,000000,15.9031,16.0314,15.7699,16.012,301840,0
+PCH.US,D,20050520,000000,15.9741,16.0033,15.8535,15.9858,291763,0
+PCH.US,D,20050523,000000,16.0178,16.1559,15.9682,16.0791,236269,0
+PCH.US,D,20050524,000000,16.1451,16.1559,15.9605,16.0859,402210,0
+PCH.US,D,20050525,000000,16.0519,16.0684,15.7116,15.9031,657711,0
+PCH.US,D,20050526,000000,15.9031,16.1617,15.9031,16.1559,402210,0
+PCH.US,D,20050527,000000,16.1267,16.3464,16.117,16.3154,269604,0
+PCH.US,D,20050531,000000,16.3154,16.4621,16.258,16.3718,392135,0
+PCH.US,D,20050601,000000,16.3718,16.6303,16.2949,16.4777,404956,0
+PCH.US,D,20050602,000000,16.4067,16.4398,16.3008,16.3464,237730,0
+PCH.US,D,20050603,000000,16.2706,16.4932,16.2404,16.3357,283155,0
+PCH.US,D,20050606,000000,16.3154,16.5273,16.258,16.5108,214472,0
+PCH.US,D,20050607,000000,16.5438,16.7353,16.4232,16.4427,238463,0
+PCH.US,D,20050608,000000,16.4709,16.4932,16.2842,16.3008,274002,0
+PCH.US,D,20050609,000000,16.2638,16.4067,16.1559,16.3969,425286,0
+PCH.US,D,20050610,000000,16.3969,16.539,16.1451,16.258,329498,0
+PCH.US,D,20050613,000000,16.2113,16.6362,16.2113,16.5224,300192,0
+PCH.US,D,20050614,000000,16.4825,17.167,16.4709,16.8657,626197,0
+PCH.US,D,20050615,000000,16.9473,17.3527,16.9308,17.2088,599836,0
+PCH.US,D,20050616,000000,17.2263,17.4227,17.2088,17.3284,349639,0
+PCH.US,D,20050617,000000,17.3731,17.5667,17.0445,17.2409,627485,0
+PCH.US,D,20050620,000000,17.1923,17.3284,17.1252,17.1982,293411,0
+PCH.US,D,20050621,000000,17.203,17.3643,17.1379,17.1923,325831,0
+PCH.US,D,20050622,000000,17.3527,17.3683,16.9201,17.1058,279128,0
+PCH.US,D,20050623,000000,16.9522,17.0912,16.6246,16.675,259712,0
+PCH.US,D,20050624,000000,16.6362,16.7353,16.2774,16.3192,457154,0
+PCH.US,D,20050627,000000,16.2774,16.9375,16.1734,16.6478,553309,0
+PCH.US,D,20050628,000000,16.7723,17.1097,16.7723,17.0912,364475,0
+PCH.US,D,20050629,000000,17.0912,17.1379,16.8764,16.9677,452573,0
+PCH.US,D,20050630,000000,16.9677,17.0445,16.574,16.574,391770,0
+PCH.US,D,20050701,000000,16.6158,16.7062,16.3922,16.642,352211,0
+PCH.US,D,20050705,000000,16.642,16.9852,16.5049,16.9084,292500,0
+PCH.US,D,20050706,000000,16.8657,16.9473,16.6954,16.7723,247631,0
+PCH.US,D,20050707,000000,16.6653,16.9921,16.5856,16.9142,395247,0
+PCH.US,D,20050708,000000,16.9308,17.2361,16.889,17.167,302938,0
+PCH.US,D,20050711,000000,17.203,17.5452,17.203,17.5452,327291,0
+PCH.US,D,20050712,000000,17.5268,17.6842,17.3031,17.4723,326565,0
+PCH.US,D,20050713,000000,17.5024,17.5316,17.203,17.3643,295426,0
+PCH.US,D,20050714,000000,17.4227,17.5084,17.2088,17.3323,292312,0
+PCH.US,D,20050715,000000,17.2409,17.2643,17.0075,17.2467,213373,0
+PCH.US,D,20050718,000000,17.2643,17.4014,17.0445,17.2176,447078,0
+PCH.US,D,20050719,000000,17.3129,18.3182,17.2992,17.9157,1037756,0
+PCH.US,D,20050720,000000,17.8476,18.4513,17.5977,18.4134,608628,0
+PCH.US,D,20050721,000000,18.4134,18.4989,17.8846,17.9409,588292,0
+PCH.US,D,20050722,000000,17.9409,18.0994,17.7056,18.0557,453308,0
+PCH.US,D,20050725,000000,18.0217,18.0324,17.7873,17.8759,296894,0
+PCH.US,D,20050726,000000,17.9293,18.1043,17.9264,18.0284,648554,0
+PCH.US,D,20050727,000000,18.0498,18.1198,17.7873,18.0557,465576,0
+PCH.US,D,20050728,000000,18.0557,18.3182,18.0557,18.2812,981159,0
+PCH.US,D,20050729,000000,18.3182,18.5749,18.2317,18.3124,281880,0
+PCH.US,D,20050801,000000,18.3182,18.569,18.2618,18.3444,282243,0
+PCH.US,D,20050802,000000,18.3959,18.712,18.3872,18.5749,363746,0
+PCH.US,D,20050803,000000,18.5291,18.5914,18.3745,18.3872,445434,0
+PCH.US,D,20050804,000000,18.3872,18.5749,18.1616,18.1888,484077,0
+PCH.US,D,20050805,000000,18.1752,18.1888,17.8223,17.9467,470524,0
+PCH.US,D,20050808,000000,17.9361,18.0741,17.8602,17.8796,370710,0
+PCH.US,D,20050809,000000,17.9633,18.0741,17.6629,17.8602,617231,0
+PCH.US,D,20050810,000000,17.8846,18.1441,17.6998,17.8058,451659,0
+PCH.US,D,20050811,000000,17.8359,17.8796,17.6074,17.7056,668700,0
+PCH.US,D,20050812,000000,17.6736,17.6736,17.3837,17.5024,609168,0
+PCH.US,D,20050815,000000,17.4568,17.4568,17.1768,17.379,637563,0
+PCH.US,D,20050816,000000,17.3731,17.4723,17.167,17.3643,675294,0
+PCH.US,D,20050817,000000,17.3643,17.4276,17.1709,17.203,433893,0
+PCH.US,D,20050818,000000,17.1212,17.1379,16.9677,17.0736,585910,0
+PCH.US,D,20050819,000000,17.0912,17.1923,16.9025,17.0581,273816,0
+PCH.US,D,20050822,000000,17.0912,17.3255,16.9084,17.0786,381146,0
+PCH.US,D,20050823,000000,17.1379,17.1379,16.5662,16.784,439574,0
+PCH.US,D,20050824,000000,16.7403,17.0367,16.5224,16.7295,478398,0
+PCH.US,D,20050825,000000,16.7179,16.9978,16.6517,16.958,349459,0
+PCH.US,D,20050826,000000,16.958,16.958,16.6303,16.7013,300009,0
+PCH.US,D,20050829,000000,16.6653,16.7295,16.3785,16.6906,271984,0
+PCH.US,D,20050830,000000,16.6799,16.7179,16.4019,16.6186,250372,0
+PCH.US,D,20050831,000000,16.6517,17.1058,16.5662,17.1058,337189,0
+PCH.US,D,20050901,000000,17.0736,17.2643,16.9142,16.9638,319608,0
+PCH.US,D,20050902,000000,16.9308,17.1302,16.8657,16.9434,249275,0
+PCH.US,D,20050906,000000,17.0075,17.3887,17.0075,17.2467,318137,0
+PCH.US,D,20050907,000000,17.2467,17.2643,16.9375,17.2467,323268,0
+PCH.US,D,20050908,000000,17.1212,17.203,16.8714,17.0513,298724,0
+PCH.US,D,20050909,000000,17.0135,17.2263,16.9978,17.1135,220338,0
+PCH.US,D,20050912,000000,17.0581,17.3284,16.9677,17.203,236269,0
+PCH.US,D,20050913,000000,17.1563,17.1982,16.6954,16.9259,391222,0
+PCH.US,D,20050914,000000,16.8918,16.9084,16.5108,16.6186,552393,0
+PCH.US,D,20050915,000000,16.5992,16.958,16.5341,16.7139,363198,0
+PCH.US,D,20050916,000000,16.9308,18.008,16.8987,17.6395,1632272,0
+PCH.US,D,20050919,000000,18.3698,18.3698,17.2088,17.2409,621627,0
+PCH.US,D,20050920,000000,17.2643,17.5802,17.1816,17.203,691406,0
+PCH.US,D,20050921,000000,17.1379,17.2332,16.9677,17.0513,452025,0
+PCH.US,D,20050922,000000,17.1058,17.1982,16.6954,16.8481,521809,0
+PCH.US,D,20050923,000000,16.7723,17.1252,16.675,16.889,493410,0
+PCH.US,D,20050926,000000,16.9804,17.1379,16.6653,16.8384,469242,0
+PCH.US,D,20050927,000000,16.853,16.853,16.4505,16.5049,781527,0
+PCH.US,D,20050928,000000,16.5009,16.569,16.2842,16.3853,510450,0
+PCH.US,D,20050929,000000,16.4019,16.8131,16.22,16.7295,414111,0
+PCH.US,D,20050930,000000,16.6799,16.7013,16.4145,16.5108,386275,0
+PCH.US,D,20051003,000000,16.5593,16.751,16.4505,16.6186,313557,0
+PCH.US,D,20051004,000000,16.6683,16.7403,16.1559,16.2249,445434,0
+PCH.US,D,20051005,000000,16.189,16.189,15.7116,15.7582,614118,0
+PCH.US,D,20051006,000000,15.7582,15.9439,15.3265,15.5278,563749,0
+PCH.US,D,20051007,000000,15.6104,15.6941,15.382,15.5278,349828,0
+PCH.US,D,20051010,000000,15.4568,15.6542,15.276,15.3227,557154,0
+PCH.US,D,20051011,000000,14.3387,15.0582,14.152,14.5992,2078806,0
+PCH.US,D,20051012,000000,14.6226,14.8502,14.5049,14.5992,1080610,0
+PCH.US,D,20051013,000000,14.5992,14.6382,14.3105,14.5886,829690,0
+PCH.US,D,20051014,000000,14.747,14.9717,14.5818,14.8307,596905,0
+PCH.US,D,20051017,000000,14.89,15.0475,14.747,14.9221,465760,0
+PCH.US,D,20051018,000000,15.0475,15.3265,14.6382,14.6877,758621,0
+PCH.US,D,20051019,000000,14.6042,14.8997,14.3222,14.89,608441,0
+PCH.US,D,20051020,000000,14.8413,14.9377,14.3222,14.4359,709908,0
+PCH.US,D,20051021,000000,14.4835,14.6169,14.223,14.4486,531331,0
+PCH.US,D,20051024,000000,14.3854,14.6042,14.3785,14.5468,496350,0
+PCH.US,D,20051025,000000,14.4952,14.7121,14.366,14.47,771628,0
+PCH.US,D,20051026,000000,14.4631,14.6994,14.401,14.4321,729138,0
+PCH.US,D,20051027,000000,14.4593,14.5235,14.0549,14.152,965775,0
+PCH.US,D,20051028,000000,14.2337,14.2794,13.9887,14.152,917605,0
+PCH.US,D,20051031,000000,14.152,14.327,14.122,14.1677,1424025,0
+PCH.US,D,20051101,000000,14.1929,14.2474,14.0306,14.1132,676384,0
+PCH.US,D,20051102,000000,14.0704,14.5419,14.0665,14.47,675294,0
+PCH.US,D,20051103,000000,14.5235,14.5235,14.1617,14.26,478766,0
+PCH.US,D,20051104,000000,14.327,14.4738,14.0938,14.2113,673826,0
+PCH.US,D,20051107,000000,14.229,14.3698,14.1724,14.223,478398,0
+PCH.US,D,20051108,000000,14.1617,14.1929,13.944,13.9936,580784,0
+PCH.US,D,20051109,000000,14.0092,14.2056,13.8516,14.0422,550384,0
+PCH.US,D,20051110,000000,14.0422,14.3611,13.7651,14.2668,648180,0
+PCH.US,D,20051111,000000,14.2668,14.3698,14.1579,14.26,550931,0
+PCH.US,D,20051114,000000,14.7296,15.1175,14.4321,14.5468,1239961,0
+PCH.US,D,20051115,000000,14.5166,14.8239,14.3105,14.5419,799101,0
+PCH.US,D,20051116,000000,14.6169,14.7403,14.4798,14.6042,607338,0
+PCH.US,D,20051117,000000,14.682,14.7753,14.5623,14.7256,561184,0
+PCH.US,D,20051118,000000,14.8024,14.9794,14.747,14.8706,457703,0
+PCH.US,D,20051121,000000,14.9493,15.1749,14.8706,15.1749,627121,0
+PCH.US,D,20051122,000000,15.1108,15.3917,15.0961,15.3616,953503,0
+PCH.US,D,20051123,000000,15.3314,15.345,15.1331,15.1895,677121,0
+PCH.US,D,20051125,000000,15.2177,15.2712,15.1632,15.2429,137734,0
+PCH.US,D,20051128,000000,15.276,15.31,15.0524,15.2372,684448,0
+PCH.US,D,20051129,000000,15.2945,15.4423,15.0961,15.1632,925116,0
+PCH.US,D,20051130,000000,15.1749,15.4568,15.1749,15.3168,501113,0
+PCH.US,D,20051201,000000,15.3616,15.6707,15.3168,15.6358,779322,0
+PCH.US,D,20051202,000000,15.5871,15.8341,15.4773,15.7223,663936,0
+PCH.US,D,20051205,000000,15.7223,15.7631,15.5278,15.6601,621078,0
+PCH.US,D,20051206,000000,15.7348,15.7348,15.4131,15.6056,1144714,0
+PCH.US,D,20051207,000000,15.522,15.592,15.1895,15.2585,1094526,0
+PCH.US,D,20051208,000000,15.2372,15.3314,15.0475,15.207,715223,0
+PCH.US,D,20051209,000000,15.1846,15.2828,15.0524,15.2372,531331,0
+PCH.US,D,20051212,000000,15.2712,15.345,15.1292,15.2177,647263,0
+PCH.US,D,20051213,000000,15.1963,15.2585,15.0825,15.1108,553677,0
+PCH.US,D,20051214,000000,15.1496,15.2177,14.961,15.0582,556604,0
+PCH.US,D,20051215,000000,15.0582,15.0923,14.752,14.857,937203,0
+PCH.US,D,20051216,000000,14.8948,15.3168,14.8948,15.31,1352414,0
+PCH.US,D,20051219,000000,15.2372,15.5278,15.1749,15.5171,788296,0
+PCH.US,D,20051220,000000,15.7116,15.8078,15.6104,15.6755,897461,0
+PCH.US,D,20051221,000000,15.8078,16.5341,15.7884,16.5049,1792719,0
+PCH.US,D,20051222,000000,16.5662,16.5924,16.3037,16.4427,640673,0
+PCH.US,D,20051223,000000,16.5992,16.6186,16.364,16.4777,363198,0
+PCH.US,D,20051227,000000,16.5565,16.5788,16.2142,16.22,290482,0
+PCH.US,D,20051228,000000,16.2531,16.4825,16.22,16.4621,375467,0
+PCH.US,D,20051229,000000,16.4232,16.5565,16.3504,16.364,275832,0
+PCH.US,D,20051230,000000,16.2842,16.2842,16.1267,16.1491,326381,0
+PCH.US,D,20060103,000000,16.3154,16.4184,15.9964,16.364,873097,0
+PCH.US,D,20060104,000000,16.3785,16.6303,16.3154,16.5662,591961,0
+PCH.US,D,20060105,000000,16.5992,16.7013,16.467,16.5788,365575,0
+PCH.US,D,20060106,000000,16.853,16.853,16.4825,16.6653,385908,0
+PCH.US,D,20060109,000000,16.6799,17.0445,16.6799,16.9473,746903,0
+PCH.US,D,20060110,000000,16.9473,17.1893,16.8131,17.1379,630602,0
+PCH.US,D,20060111,000000,17.1212,17.1515,16.8131,16.9638,411543,0
+PCH.US,D,20060112,000000,16.9755,16.9755,16.7723,16.8987,349275,0
+PCH.US,D,20060113,000000,16.8918,16.8918,16.539,16.675,305684,0
+PCH.US,D,20060117,000000,16.5992,16.5992,16.2404,16.3154,663201,0
+PCH.US,D,20060118,000000,16.2531,16.364,16.1267,16.2113,427844,0
+PCH.US,D,20060119,000000,16.4232,16.5788,16.2842,16.4398,382243,0
+PCH.US,D,20060120,000000,16.5224,16.5224,16.1267,16.2842,635179,0
+PCH.US,D,20060123,000000,16.2842,16.3718,16.1267,16.22,483899,0
+PCH.US,D,20060124,000000,16.2638,16.569,16.2638,16.5341,332240,0
+PCH.US,D,20060125,000000,16.539,16.5565,16.1792,16.2404,481145,0
+PCH.US,D,20060126,000000,16.2249,16.4875,16.22,16.3785,531694,0
+PCH.US,D,20060127,000000,16.3853,16.539,16.3154,16.4543,332607,0
+PCH.US,D,20060130,000000,16.4427,16.4427,16.2074,16.3192,348178,0
+PCH.US,D,20060131,000000,16.2531,16.3416,16.1384,16.2249,446343,0
+PCH.US,D,20060201,000000,16.22,16.2347,16.0033,16.1326,359900,0
+PCH.US,D,20060202,000000,16.1384,16.2142,15.9031,16.0859,391952,0
+PCH.US,D,20060203,000000,16.0791,16.2074,15.7699,16.0412,451292,0
+PCH.US,D,20060206,000000,16.5438,17.0445,16.5438,16.7878,1695459,0
+PCH.US,D,20060207,000000,16.8657,16.9201,16.1451,16.4369,1369078,0
+PCH.US,D,20060208,000000,16.4019,16.6585,16.2113,16.3464,1237943,0
+PCH.US,D,20060209,000000,16.3464,16.4019,15.8438,15.9488,897277,0
+PCH.US,D,20060210,000000,15.9741,16.8607,15.7164,16.6653,1126401,0
+PCH.US,D,20060213,000000,16.6799,17.0367,16.3192,16.3571,888302,0
+PCH.US,D,20060214,000000,16.3571,16.7995,16.22,16.642,824014,0
+PCH.US,D,20060215,000000,16.5924,16.6517,16.3504,16.5856,764306,0
+PCH.US,D,20060216,000000,16.5856,17.0075,16.5856,16.9084,750750,0
+PCH.US,D,20060217,000000,16.9308,16.9473,16.5166,16.5856,852225,0
+PCH.US,D,20060221,000000,16.5856,16.5856,16.2347,16.3785,827678,0
+PCH.US,D,20060222,000000,16.4505,16.8918,16.4301,16.751,428391,0
+PCH.US,D,20060223,000000,16.6954,17.0018,16.569,16.8657,455133,0
+PCH.US,D,20060224,000000,16.7947,16.8764,16.6683,16.8764,547449,0
+PCH.US,D,20060227,000000,16.4543,16.9921,16.4543,16.9473,475648,0
+PCH.US,D,20060228,000000,16.853,16.9142,16.364,16.5108,567230,0
+PCH.US,D,20060301,000000,16.6517,16.9201,16.574,16.8918,655142,0
+PCH.US,D,20060302,000000,16.8918,16.9921,16.7295,16.853,504226,0
+PCH.US,D,20060303,000000,16.853,16.9677,16.7179,16.7236,635547,0
+PCH.US,D,20060306,000000,16.4301,17.3945,16.4301,17.3566,1202407,0
+PCH.US,D,20060307,000000,17.3381,17.7115,17.167,17.1816,777858,0
+PCH.US,D,20060308,000000,17.167,17.2409,16.784,17.1135,631513,0
+PCH.US,D,20060309,000000,17.2263,17.4431,17.1058,17.1768,438288,0
+PCH.US,D,20060310,000000,17.1446,17.3099,17.0513,17.1446,412094,0
+PCH.US,D,20060313,000000,17.1923,17.4723,17.1135,17.2215,495430,0
+PCH.US,D,20060314,000000,17.2215,17.5578,17.1135,17.483,938668,0
+PCH.US,D,20060315,000000,17.4977,17.7056,17.3837,17.6891,534441,0
+PCH.US,D,20060316,000000,17.6891,18.2665,17.6891,17.8913,446343,0
+PCH.US,D,20060317,000000,17.8913,18.044,17.6998,18.0217,916504,0
+PCH.US,D,20060320,000000,18.0217,18.2171,17.7241,18.0965,540855,0
+PCH.US,D,20060321,000000,18.0965,18.114,17.5209,17.5209,359530,0
+PCH.US,D,20060322,000000,17.4431,17.8554,17.4431,17.7183,403125,0
+PCH.US,D,20060323,000000,17.6998,17.8097,17.5452,17.8009,332240,0
+PCH.US,D,20060324,000000,18.6721,18.6721,17.6512,17.8846,229313,0
+PCH.US,D,20060327,000000,17.8554,17.9467,17.6998,17.8651,206963,0
+PCH.US,D,20060328,000000,17.8602,18.1752,17.7115,17.9361,311912,0
+PCH.US,D,20060329,000000,18.0217,18.64,18.0217,18.64,468144,0
+PCH.US,D,20060330,000000,18.64,18.8772,18.4795,18.7323,699653,0
+PCH.US,D,20060331,000000,18.7801,19.4402,18.7323,19.4111,1764689,0
+PCH.US,D,20060403,000000,19.5014,19.5627,18.8384,18.8714,776761,0
+PCH.US,D,20060404,000000,18.9998,19.4839,18.8014,19.0425,963944,0
+PCH.US,D,20060405,000000,19.0115,19.1369,18.7187,18.8539,1030243,0
+PCH.US,D,20060406,000000,18.5875,18.7664,18.3698,18.6244,834456,0
+PCH.US,D,20060407,000000,18.6448,18.6448,17.9205,17.9906,911380,0
+PCH.US,D,20060410,000000,17.9963,18.0838,17.6074,17.658,856799,0
+PCH.US,D,20060411,000000,17.658,17.8272,17.4014,17.4723,1098745,0
+PCH.US,D,20060412,000000,17.4014,17.6891,17.3683,17.6258,510637,0
+PCH.US,D,20060413,000000,17.5802,17.6998,17.379,17.4071,460445,0
+PCH.US,D,20060417,000000,17.3731,17.5024,17.167,17.2643,572534,0
+PCH.US,D,20060418,000000,17.3566,17.6512,17.203,17.5802,786648,0
+PCH.US,D,20060419,000000,17.6026,18.0838,17.3323,18.0324,704233,0
+PCH.US,D,20060420,000000,18.0683,18.0683,17.5802,18.008,782802,0
+PCH.US,D,20060421,000000,18.324,18.324,17.6842,17.7815,793790,0
+PCH.US,D,20060424,000000,17.6949,17.8058,17.5024,17.7056,433893,0
+PCH.US,D,20060425,000000,18.5291,18.7391,18.0838,18.4319,1174940,0
+PCH.US,D,20060426,000000,18.3698,18.5826,18.1811,18.2171,1154239,0
+PCH.US,D,20060427,000000,18.1043,18.4009,18.008,18.0557,755698,0
+PCH.US,D,20060428,000000,17.9467,18.2511,17.6445,17.6445,935372,0
+PCH.US,D,20060501,000000,18.008,18.008,17.4568,17.5861,857529,0
+PCH.US,D,20060502,000000,17.5861,17.832,17.4723,17.6784,612102,0
+PCH.US,D,20060503,000000,17.6949,17.8476,17.5578,17.7056,389389,0
+PCH.US,D,20060504,000000,17.7115,18.012,17.7115,17.9205,385726,0
+PCH.US,D,20060505,000000,18.0324,18.3124,18.0177,18.1043,389016,0
+PCH.US,D,20060508,000000,18.0605,18.185,17.974,18.0324,327476,0
+PCH.US,D,20060509,000000,17.9467,18.0557,17.7709,17.8427,362647,0
+PCH.US,D,20060510,000000,17.6026,17.8359,17.4431,17.6356,457154,0
+PCH.US,D,20060511,000000,17.6026,17.7358,17.0338,17.0863,399458,0
+PCH.US,D,20060512,000000,17.0367,17.1446,16.7353,16.784,506057,0
+PCH.US,D,20060515,000000,16.5924,17.2817,16.5856,17.203,816498,0
+PCH.US,D,20060516,000000,17.2516,17.3099,16.958,16.958,563383,0
+PCH.US,D,20060517,000000,16.7674,16.9804,16.7597,16.889,561730,0
+PCH.US,D,20060518,000000,16.8841,17.1058,16.8764,16.9473,1043977,0
+PCH.US,D,20060519,000000,16.958,17.3099,16.8764,16.9677,832990,0
+PCH.US,D,20060522,000000,16.9025,17.2934,16.8764,17.0736,892698,0
+PCH.US,D,20060523,000000,16.7995,17.3099,16.7995,16.9921,834456,0
+PCH.US,D,20060524,000000,16.9921,17.2516,16.9308,17.1252,1293075,0
+PCH.US,D,20060525,000000,17.2215,17.4431,17.167,17.3381,499283,0
+PCH.US,D,20060526,000000,17.4937,17.5977,17.3284,17.5734,359347,0
+PCH.US,D,20060530,000000,17.1252,17.2992,16.9025,16.9434,585910,0
+PCH.US,D,20060531,000000,17.0135,17.1923,16.8607,17.0679,690491,0
+PCH.US,D,20060601,000000,17.1135,17.5151,17.1009,17.5151,379495,0
+PCH.US,D,20060602,000000,17.832,17.8796,17.5977,17.8476,742325,0
+PCH.US,D,20060605,000000,17.9264,18.2112,17.4227,17.45,741227,0
+PCH.US,D,20060606,000000,17.4431,17.5151,17.0513,17.1816,576388,0
+PCH.US,D,20060607,000000,17.1709,17.4431,16.9473,17.0018,546716,0
+PCH.US,D,20060608,000000,16.9259,17.3381,16.8384,17.1816,747640,0
+PCH.US,D,20060609,000000,17.2857,17.4363,17.1097,17.2817,747827,0
+PCH.US,D,20060612,000000,17.2817,17.6512,17.1097,17.2215,826026,0
+PCH.US,D,20060613,000000,17.1058,17.4111,17.0445,17.2643,1169622,0
+PCH.US,D,20060614,000000,17.2215,17.2583,16.8433,17.0679,1458823,0
+PCH.US,D,20060615,000000,17.0679,17.5977,17.0679,17.5084,558990,0
+PCH.US,D,20060616,000000,17.4665,17.6512,17.167,17.5084,1293618,0
+PCH.US,D,20060619,000000,17.5084,17.5452,17.1816,17.203,554037,0
+PCH.US,D,20060620,000000,17.1982,17.3255,17.1058,17.1446,527117,0
+PCH.US,D,20060621,000000,17.1097,17.4937,17.1097,17.1923,397807,0
+PCH.US,D,20060622,000000,17.0367,17.1302,16.8384,16.9084,640673,0
+PCH.US,D,20060623,000000,16.569,17.0863,16.569,16.9308,413379,0
+PCH.US,D,20060626,000000,17.1612,17.2992,16.9804,17.27,375832,0
+PCH.US,D,20060627,000000,17.3255,17.4324,16.8267,16.8918,487007,0
+PCH.US,D,20060628,000000,16.958,17.0241,16.8267,16.9084,407157,0
+PCH.US,D,20060629,000000,17.0241,17.5316,16.9755,17.4665,560452,0
+PCH.US,D,20060630,000000,17.5802,17.6512,17.0338,17.1058,821633,0
+PCH.US,D,20060703,000000,17.0786,17.2467,17.0241,17.2467,202936,0
+PCH.US,D,20060705,000000,17.1379,17.1379,16.7062,16.8714,549648,0
+PCH.US,D,20060706,000000,17.203,17.203,16.784,16.9375,560089,0
+PCH.US,D,20060707,000000,16.889,17.0786,16.569,16.6158,428764,0
+PCH.US,D,20060710,000000,16.5992,16.6954,16.3464,16.4875,710090,0
+PCH.US,D,20060711,000000,16.4232,16.7947,16.3289,16.7597,509720,0
+PCH.US,D,20060712,000000,16.675,16.7353,16.3251,16.3688,475648,0
+PCH.US,D,20060713,000000,16.189,16.2842,15.7699,15.7884,441767,0
+PCH.US,D,20060714,000000,15.7223,15.838,15.5871,15.5997,499648,0
+PCH.US,D,20060717,000000,15.556,15.8622,15.4423,15.4568,504956,0
+PCH.US,D,20060718,000000,15.5667,15.6814,15.3877,15.6405,503128,0
+PCH.US,D,20060719,000000,15.6405,16.189,15.6405,16.1023,616862,0
+PCH.US,D,20060720,000000,16.0859,16.1559,15.6358,15.6542,441953,0
+PCH.US,D,20060721,000000,15.5725,15.7465,15.3576,15.6144,537924,0
+PCH.US,D,20060724,000000,15.6542,15.9964,15.6542,15.9488,314844,0
+PCH.US,D,20060725,000000,15.8886,16.0412,15.7864,15.9265,518332,0
+PCH.US,D,20060726,000000,15.9265,16.0732,15.7398,15.8622,477483,0
+PCH.US,D,20060727,000000,15.9031,15.9741,15.7164,15.8496,443782,0
+PCH.US,D,20060728,000000,15.9488,16.1617,15.8798,16.0383,341214,0
+PCH.US,D,20060731,000000,15.7164,15.838,15.3683,15.6814,787567,0
+PCH.US,D,20060801,000000,15.4723,15.5404,15.2469,15.4034,1065229,0
+PCH.US,D,20060802,000000,15.4723,15.9333,15.4423,15.8283,541772,0
+PCH.US,D,20060803,000000,15.7223,16.1491,15.7019,16.0791,481879,0
+PCH.US,D,20060804,000000,16.3154,16.4777,15.9653,16.1792,370331,0
+PCH.US,D,20060807,000000,16.1053,16.2006,15.9653,16.1053,256234,0
+PCH.US,D,20060808,000000,16.2249,16.539,15.9741,15.9858,441767,0
+PCH.US,D,20060809,000000,16.1267,16.467,15.9741,16.0383,365213,0
+PCH.US,D,20060810,000000,15.9265,16.3357,15.8662,16.0917,320887,0
+PCH.US,D,20060811,000000,16.008,16.2347,15.8992,16.1831,284438,0
+PCH.US,D,20060814,000000,16.2949,16.6478,16.258,16.3192,437190,0
+PCH.US,D,20060815,000000,16.6303,16.9308,16.6051,16.8657,363013,0
+PCH.US,D,20060816,000000,16.9804,17.1816,16.889,17.1446,498366,0
+PCH.US,D,20060817,000000,17.0912,17.3566,17.0621,17.1768,193780,0
+PCH.US,D,20060818,000000,17.2583,17.2934,17.0135,17.2516,186818,0
+PCH.US,D,20060821,000000,17.1379,17.3099,17.1097,17.1893,215747,0
+PCH.US,D,20060822,000000,17.1893,17.3284,17.1097,17.203,229313,0
+PCH.US,D,20060823,000000,17.2583,17.3837,16.8987,16.9142,382059,0
+PCH.US,D,20060824,000000,16.958,17.0621,16.7674,16.889,293777,0
+PCH.US,D,20060825,000000,16.8714,17.0679,16.7995,16.9025,184983,0
+PCH.US,D,20060828,000000,16.9375,17.2516,16.9084,17.2088,180408,0
+PCH.US,D,20060829,000000,17.2361,17.2516,16.9677,17.2215,307878,0
+PCH.US,D,20060830,000000,17.0513,17.3255,17.0289,17.2361,401662,0
+PCH.US,D,20060831,000000,17.2643,17.4431,17.2643,17.3566,260809,0
+PCH.US,D,20060901,000000,17.4723,17.5511,17.3129,17.379,243231,0
+PCH.US,D,20060905,000000,17.2643,17.4227,17.1982,17.3643,370710,0
+PCH.US,D,20060906,000000,17.274,17.4227,17.274,17.2857,223629,0
+PCH.US,D,20060907,000000,17.3099,17.5151,17.2263,17.2857,224914,0
+PCH.US,D,20060908,000000,17.3129,17.4597,17.1097,17.4324,208981,0
+PCH.US,D,20060911,000000,17.3177,17.4111,17.0367,17.2643,191943,0
+PCH.US,D,20060912,000000,17.3099,17.6629,16.7597,17.5861,625291,0
+PCH.US,D,20060913,000000,17.5802,17.7455,17.4937,17.6356,314661,0
+PCH.US,D,20060914,000000,17.6258,17.6318,17.45,17.4977,220516,0
+PCH.US,D,20060915,000000,17.5861,17.6258,17.2332,17.4597,678768,0
+PCH.US,D,20060918,000000,17.4227,17.4227,17.1135,17.2409,547265,0
+PCH.US,D,20060919,000000,17.2409,17.3099,16.853,17.2817,351292,0
+PCH.US,D,20060920,000000,17.4431,17.6074,17.2857,17.3945,304766,0
+PCH.US,D,20060921,000000,17.4431,17.5151,16.9308,17.0679,377662,0
+PCH.US,D,20060922,000000,16.9921,17.0212,16.5662,16.747,389753,0
+PCH.US,D,20060925,000000,16.675,16.9852,16.539,16.9201,414299,0
+PCH.US,D,20060926,000000,16.853,17.0075,16.5856,16.818,365213,0
+PCH.US,D,20060927,000000,16.7674,17.2263,16.6847,17.2263,677121,0
+PCH.US,D,20060928,000000,17.2215,17.3284,16.9308,16.9308,503306,0
+PCH.US,D,20060929,000000,16.9375,17.1515,16.7995,16.8131,517597,0
+PCH.US,D,20061002,000000,16.8209,17.0135,16.6158,16.7062,356965,0
+PCH.US,D,20061003,000000,16.6478,16.958,16.6186,16.7723,454587,0
+PCH.US,D,20061004,000000,16.6954,17.1982,16.6158,17.1768,679319,0
+PCH.US,D,20061005,000000,17.1446,17.4665,17.0679,17.4363,471068,0
+PCH.US,D,20061006,000000,17.3527,17.4169,17.0513,17.2516,636829,0
+PCH.US,D,20061009,000000,17.2263,17.2516,16.8657,17.1893,487555,0
+PCH.US,D,20061010,000000,17.1612,17.45,17.1446,17.3945,347627,0
+PCH.US,D,20061011,000000,17.3284,17.5384,17.1612,17.3527,458067,0
+PCH.US,D,20061012,000000,17.4597,17.6736,17.3837,17.6512,410084,0
+PCH.US,D,20061013,000000,17.6891,17.8272,17.6258,17.8097,213559,0
+PCH.US,D,20061016,000000,17.7766,17.9098,17.6998,17.8651,253479,0
+PCH.US,D,20061017,000000,17.7592,17.8272,17.6258,17.6949,287008,0
+PCH.US,D,20061018,000000,17.7815,18.0177,17.7358,17.9467,291400,0
+PCH.US,D,20061019,000000,17.9205,18.1198,17.8359,18.0498,232789,0
+PCH.US,D,20061020,000000,18.1198,18.1198,17.8796,17.9574,139742,0
+PCH.US,D,20061023,000000,17.8651,18.0324,17.7309,17.9098,212832,0
+PCH.US,D,20061024,000000,17.8554,18.0217,17.8155,17.9205,304589,0
+PCH.US,D,20061025,000000,17.9682,18.1257,17.7183,17.9963,262643,0
+PCH.US,D,20061026,000000,18.012,18.5233,17.9682,18.4989,461733,0
+PCH.US,D,20061027,000000,18.4407,18.5826,18.0605,18.1257,371254,0
+PCH.US,D,20061030,000000,18.012,18.4513,17.9264,18.4513,256965,0
+PCH.US,D,20061031,000000,18.4513,18.5583,18.078,18.4009,270885,0
+PCH.US,D,20061101,000000,18.4358,18.4582,17.7358,17.7815,518874,0
+PCH.US,D,20061102,000000,17.6356,17.7056,17.3284,17.4665,364114,0
+PCH.US,D,20061103,000000,17.5151,17.6026,17.1709,17.2817,325468,0
+PCH.US,D,20061106,000000,17.3887,17.7397,17.2643,17.6201,333895,0
+PCH.US,D,20061107,000000,17.6784,17.9361,17.4111,17.45,352751,0
+PCH.US,D,20061108,000000,17.4363,17.7397,17.27,17.6512,232421,0
+PCH.US,D,20061109,000000,17.6736,17.7542,17.45,17.5209,258794,0
+PCH.US,D,20061110,000000,17.5578,17.902,17.4977,17.8651,220886,0
+PCH.US,D,20061113,000000,17.8913,18.1257,17.8554,18.078,347260,0
+PCH.US,D,20061114,000000,18.078,18.5525,18.0284,18.5291,439026,0
+PCH.US,D,20061115,000000,18.5291,18.7721,18.4358,18.5126,432976,0
+PCH.US,D,20061116,000000,18.5875,18.6624,18.5069,18.6517,271434,0
+PCH.US,D,20061117,000000,18.6448,18.743,18.4134,18.7187,312277,0
+PCH.US,D,20061120,000000,19.1076,19.1076,18.6166,18.712,472901,0
+PCH.US,D,20061121,000000,18.6721,19.0115,18.6448,18.9998,220516,0
+PCH.US,D,20061122,000000,18.99,19.0366,18.8471,18.9287,230589,0
+PCH.US,D,20061124,000000,18.8267,18.9841,18.6574,18.9404,79675.9,0
+PCH.US,D,20061127,000000,18.8539,18.8539,18.4795,18.5049,445434,0
+PCH.US,D,20061128,000000,18.5291,18.7975,18.3658,18.7187,324373,0
+PCH.US,D,20061129,000000,18.8014,19.0299,18.6166,18.9259,184614,0
+PCH.US,D,20061130,000000,18.9083,19.0152,18.743,18.8908,313015,0
+PCH.US,D,20061201,000000,18.8539,18.9259,18.4708,18.8227,380049,0
+PCH.US,D,20061204,000000,18.8831,19.375,18.8831,19.268,369054,0
+PCH.US,D,20061205,000000,19.3818,19.5188,19.2243,19.2506,344323,0
+PCH.US,D,20061206,000000,19.1456,19.3818,19.0366,19.2282,273267,0
+PCH.US,D,20061207,000000,19.2506,19.4887,19.2146,19.2457,243963,0
+PCH.US,D,20061208,000000,19.0775,19.1708,18.8539,19.1076,191396,0
+PCH.US,D,20061211,000000,19.2563,19.4111,19.2243,19.3487,332607,0
+PCH.US,D,20061212,000000,19.4071,19.5772,19.1202,19.4917,437004,0
+PCH.US,D,20061213,000000,19.5305,19.6842,19.3556,19.4703,357148,0
+PCH.US,D,20061214,000000,19.5188,19.7795,19.4887,19.6549,324918,0
+PCH.US,D,20061215,000000,19.689,19.8145,19.5948,19.7795,618510,0
+PCH.US,D,20061218,000000,19.7552,19.76,19.34,19.4363,389573,0
+PCH.US,D,20061219,000000,19.3701,19.5879,19.34,19.5694,283155,0
+PCH.US,D,20061220,000000,19.6015,19.7552,19.5305,19.7026,306782,0
+PCH.US,D,20061221,000000,19.7095,19.8913,19.7095,19.8242,304033,0
+PCH.US,D,20061222,000000,19.7795,19.8359,19.6735,19.6735,313193,0
+PCH.US,D,20061226,000000,19.6248,20.0877,19.5422,20.0692,276013,0
+PCH.US,D,20061227,000000,20.1188,20.3006,20.0488,20.1849,255311,0
+PCH.US,D,20061228,000000,20.1645,20.3657,20.0224,20.3044,443782,0
+PCH.US,D,20061229,000000,20.2131,20.2578,19.8087,19.8582,363564,0
+PCH.US,D,20070103,000000,19.973,20.4076,19.8087,20.0974,498915,0
+PCH.US,D,20070104,000000,20.0488,20.3151,19.9399,20.2296,396164,0
+PCH.US,D,20070105,000000,19.9787,20.1849,19.8728,20.1032,512835,0
+PCH.US,D,20070108,000000,20.0488,20.2072,19.9341,20.0341,408437,0
+PCH.US,D,20070109,000000,20.0974,20.5621,20.0391,20.4464,371433,0
+PCH.US,D,20070110,000000,20.3433,20.6846,20.2762,20.6641,440488,0
+PCH.US,D,20070111,000000,20.7517,21.409,20.7313,21.3604,584076,0
+PCH.US,D,20070112,000000,21.409,21.898,21.409,21.6743,617598,0
+PCH.US,D,20070116,000000,21.7706,21.9933,21.5888,21.6268,544151,0
+PCH.US,D,20070117,000000,21.5198,21.7532,21.4459,21.5888,337001,0
+PCH.US,D,20070118,000000,21.5937,21.6491,21.2553,21.2981,417408,0
+PCH.US,D,20070119,000000,21.0463,21.6491,20.9812,21.5664,387372,0
+PCH.US,D,20070122,000000,21.5664,21.5937,21.2388,21.339,332607,0
+PCH.US,D,20070123,000000,21.2884,21.6491,21.2757,21.3711,414299,0
+PCH.US,D,20070124,000000,21.4809,21.6432,21.3535,21.6209,442870,0
+PCH.US,D,20070125,000000,21.6209,21.6268,21.2427,21.3477,395247,0
+PCH.US,D,20070126,000000,21.3604,21.4342,21.057,21.3477,502577,0
+PCH.US,D,20070129,000000,20.9276,21.5071,20.9276,21.3798,569608,0
+PCH.US,D,20070130,000000,21.3758,21.4342,21.1951,21.4342,495801,0
+PCH.US,D,20070131,000000,21.3857,21.5256,21.2981,21.3914,437190,0
+PCH.US,D,20070201,000000,21.3535,21.5334,21.2816,21.4809,401842,0
+PCH.US,D,20070202,000000,21.4751,21.4751,21.2757,21.3711,429860,0
+PCH.US,D,20070205,000000,21.9097,22.0478,21.6268,21.794,1061195,0
+PCH.US,D,20070206,000000,21.7356,21.7532,21.3205,21.6151,830427,0
+PCH.US,D,20070207,000000,21.6375,21.7793,21.5781,21.7424,906429,0
+PCH.US,D,20070208,000000,21.7532,21.7532,21.5888,21.6375,667049,0
+PCH.US,D,20070209,000000,21.6209,21.6375,21.0929,21.3661,759541,0
+PCH.US,D,20070212,000000,21.3535,21.3535,20.9558,21.057,683164,0
+PCH.US,D,20070213,000000,21.0628,21.2243,20.9209,21.2243,569973,0
+PCH.US,D,20070214,000000,21.2495,21.44,21.0735,21.2757,768002,0
+PCH.US,D,20070215,000000,21.2495,21.3273,21.0687,21.2243,435546,0
+PCH.US,D,20070216,000000,21.2243,21.2388,20.9092,21.1882,462835,0
+PCH.US,D,20070220,000000,21.1951,21.3857,20.9276,21.3438,365575,0
+PCH.US,D,20070221,000000,21.2757,21.3798,21.1406,21.2816,339200,0
+PCH.US,D,20070222,000000,21.2884,21.3039,21.0463,21.1474,491951,0
+PCH.US,D,20070223,000000,21.0929,21.0929,20.915,21.0113,562463,0
+PCH.US,D,20070226,000000,21.1289,21.1289,20.6739,20.9092,548948,0
+PCH.US,D,20070227,000000,20.2879,20.6293,19.973,20.322,1078596,0
+PCH.US,D,20070228,000000,20.3716,20.7672,20.0944,20.4804,634454,0
+PCH.US,D,20070301,000000,20.2578,20.7751,20.1188,20.4736,659979,0
+PCH.US,D,20070302,000000,20.3716,20.6437,20.1362,20.2131,635916,0
+PCH.US,D,20070305,000000,19.9603,20.1421,19.6278,19.6433,811558,0
+PCH.US,D,20070306,000000,19.8242,20.4522,19.7095,20.2675,661555,0
+PCH.US,D,20070307,000000,20.2131,20.3969,20.0224,20.0944,650749,0
+PCH.US,D,20070308,000000,20.1577,20.5009,20.1577,20.3151,685363,0
+PCH.US,D,20070309,000000,20.424,20.5387,20.1693,20.3385,339932,0
+PCH.US,D,20070312,000000,20.3599,20.5728,20.2822,20.5116,318507,0
+PCH.US,D,20070313,000000,20.2879,20.3716,19.9107,19.9603,445434,0
+PCH.US,D,20070314,000000,19.9341,20.2004,19.6735,20.1139,326565,0
+PCH.US,D,20070315,000000,20.077,20.3599,19.9827,20.3385,327855,0
+PCH.US,D,20070316,000000,20.3298,20.497,20.2131,20.3862,803320,0
+PCH.US,D,20070319,000000,20.5009,20.8217,20.4464,20.7672,511184,0
+PCH.US,D,20070320,000000,20.6846,20.8742,20.5359,20.8568,304215,0
+PCH.US,D,20070321,000000,20.8975,21.409,20.7147,21.3146,784263,0
+PCH.US,D,20070322,000000,21.4614,21.4614,21.1727,21.3205,560267,0
+PCH.US,D,20070323,000000,21.3273,21.5159,21.2757,21.4187,374729,0
+PCH.US,D,20070326,000000,21.4187,21.4187,21.0463,21.1951,379132,0
+PCH.US,D,20070327,000000,21.1153,21.1882,20.6739,20.7915,369424,0
+PCH.US,D,20070328,000000,20.6293,20.8169,20.3969,20.7147,780237,0
+PCH.US,D,20070329,000000,20.8285,20.8285,20.531,20.7672,317219,0
+PCH.US,D,20070330,000000,20.7915,20.7975,20.5252,20.7449,462284,0
+PCH.US,D,20070402,000000,20.8471,20.9345,20.6641,20.8694,534806,0
+PCH.US,D,20070403,000000,20.8471,21.057,20.8217,20.9763,543965,0
+PCH.US,D,20070404,000000,20.9345,20.9763,20.8139,20.8694,392135,0
+PCH.US,D,20070405,000000,20.7975,20.7975,20.4308,20.4308,414111,0
+PCH.US,D,20070409,000000,20.3969,20.5359,20.3512,20.4464,382059,0
+PCH.US,D,20070410,000000,20.4143,20.6798,20.4143,20.639,336816,0
+PCH.US,D,20070411,000000,20.6594,20.7109,20.322,20.4143,450557,0
+PCH.US,D,20070412,000000,20.3716,20.5116,20.2461,20.4659,295057,0
+PCH.US,D,20070413,000000,20.531,20.6176,20.3716,20.4736,924564,0
+PCH.US,D,20070416,000000,20.531,20.7575,20.4415,20.497,641770,0
+PCH.US,D,20070417,000000,20.531,20.6594,20.3969,20.5554,416312,0
+PCH.US,D,20070418,000000,20.4804,20.5504,20.3151,20.3657,366125,0
+PCH.US,D,20070419,000000,20.1304,20.424,20.1188,20.2296,334623,0
+PCH.US,D,20070420,000000,20.639,20.639,20.2822,20.3657,382059,0
+PCH.US,D,20070423,000000,20.3006,20.4659,20.2608,20.3716,300924,0
+PCH.US,D,20070424,000000,20.3716,20.531,20.1032,20.2822,374729,0
+PCH.US,D,20070425,000000,20.3969,20.5621,20.1528,20.5116,346898,0
+PCH.US,D,20070426,000000,20.1528,20.1528,19.3701,19.8611,825479,0
+PCH.US,D,20070427,000000,19.7095,20.6059,19.7095,20.2461,1109364,0
+PCH.US,D,20070430,000000,20.322,20.5009,19.6589,19.6589,803320,0
+PCH.US,D,20070501,000000,20.0536,20.0536,19.4917,19.8523,790129,0
+PCH.US,D,20070502,000000,19.8913,20.5816,19.8611,20.2394,586823,0
+PCH.US,D,20070503,000000,20.3006,20.4912,20.2608,20.322,459166,0
+PCH.US,D,20070504,000000,20.4143,20.5009,20.2822,20.4357,444517,0
+PCH.US,D,20070507,000000,20.4853,20.5252,20.2131,20.3249,726762,0
+PCH.US,D,20070508,000000,20.1091,20.3433,20.0536,20.2879,326198,0
+PCH.US,D,20070509,000000,20.1878,20.6982,20.1421,20.5893,425286,0
+PCH.US,D,20070510,000000,20.4804,20.7109,20.1693,20.18,451109,0
+PCH.US,D,20070511,000000,20.2578,20.497,20.1742,20.4853,297990,0
+PCH.US,D,20070514,000000,20.5359,20.5621,20.0818,20.1188,672909,0
+PCH.US,D,20070515,000000,20.18,20.4736,19.8611,19.8854,584262,0
+PCH.US,D,20070516,000000,19.9671,20.0488,19.6842,19.8319,429316,0
+PCH.US,D,20070517,000000,19.8087,19.8087,19.447,19.5131,467590,0
+PCH.US,D,20070518,000000,19.548,19.8145,19.3108,19.6248,623641,0
+PCH.US,D,20070521,000000,19.5831,20.1645,19.548,19.897,528951,0
+PCH.US,D,20070522,000000,19.897,20.2072,19.8145,20.1032,429131,0
+PCH.US,D,20070523,000000,20.1304,20.3151,19.8417,19.8523,444885,0
+PCH.US,D,20070524,000000,19.8359,20.0224,19.4644,19.5422,613753,0
+PCH.US,D,20070525,000000,19.3818,19.5948,19.1767,19.2563,582066,0
+PCH.US,D,20070529,000000,19.3341,19.6492,19.3283,19.4917,559721,0
+PCH.US,D,20070530,000000,19.375,19.9165,19.375,19.9107,562284,0
+PCH.US,D,20070531,000000,19.9933,20.0439,19.7221,19.8359,375093,0
+PCH.US,D,20070601,000000,19.9341,20.0439,19.7367,19.9506,771628,0
+PCH.US,D,20070604,000000,19.9399,20.5183,19.8476,20.4415,689206,0
+PCH.US,D,20070605,000000,20.3774,20.566,19.5948,19.6015,771446,0
+PCH.US,D,20070606,000000,19.4148,19.4226,19.1369,19.198,588108,0
+PCH.US,D,20070607,000000,19.0366,19.093,18.6993,18.6993,764852,0
+PCH.US,D,20070608,000000,18.6244,19.0648,18.6059,18.9531,605833,0
+PCH.US,D,20070611,000000,18.8384,19.2409,18.7391,19.1202,635179,0
+PCH.US,D,20070612,000000,19.0115,19.1426,18.5914,18.6886,546716,0
+PCH.US,D,20070613,000000,18.5583,19.163,18.4455,19.1145,626572,0
+PCH.US,D,20070614,000000,19.0979,19.5062,18.9958,19.1145,608071,0
+PCH.US,D,20070615,000000,20.3929,20.531,19.9399,20.1421,1333731,0
+PCH.US,D,20070618,000000,20.147,20.1645,19.6492,19.6735,408253,0
+PCH.US,D,20070619,000000,19.5559,19.6657,19.3341,19.5714,480778,0
+PCH.US,D,20070620,000000,19.6433,19.7911,19.3108,19.3108,546534,0
+PCH.US,D,20070621,000000,19.2563,19.5258,19.0425,19.4226,591039,0
+PCH.US,D,20070622,000000,19.3341,19.3818,19.1145,19.2633,602029,0
+PCH.US,D,20070625,000000,19.2175,19.2633,18.7547,18.8539,482064,0
+PCH.US,D,20070626,000000,19.6248,19.9341,19.2409,19.3701,980612,0
+PCH.US,D,20070627,000000,19.1767,19.8796,18.6166,19.8242,952585,0
+PCH.US,D,20070628,000000,19.8796,20.1304,19.7795,19.797,532609,0
+PCH.US,D,20070629,000000,19.9067,20.1693,19.4644,19.5062,605324,0
+PCH.US,D,20070702,000000,19.7309,19.9224,19.2855,19.9224,921630,0
+PCH.US,D,20070703,000000,19.9827,20.1421,19.9506,20.0439,171796,0
+PCH.US,D,20070705,000000,20.1188,20.2296,20.0224,20.1645,401294,0
+PCH.US,D,20070706,000000,20.1188,20.2608,19.8145,20.18,373998,0
+PCH.US,D,20070709,000000,20.18,20.18,19.8145,20.0224,274002,0
+PCH.US,D,20070710,000000,19.7795,19.8728,19.3818,19.3944,501135,0
+PCH.US,D,20070711,000000,19.3818,19.6015,19.198,19.5627,570891,0
+PCH.US,D,20070712,000000,19.7026,20.0944,19.5694,20.0877,549101,0
+PCH.US,D,20070713,000000,20.1421,20.3813,19.9787,20.3433,877496,0
+PCH.US,D,20070716,000000,20.2355,20.4464,19.9787,20.0391,422171,0
+PCH.US,D,20070717,000000,20.1849,20.3298,20.0575,20.1528,310448,0
+PCH.US,D,20070718,000000,20.0224,20.1421,19.6084,20.0274,380779,0
+PCH.US,D,20070719,000000,20.18,20.3599,20.0274,20.2355,513567,0
+PCH.US,D,20070720,000000,20.1849,20.2131,19.2282,19.4781,780237,0
+PCH.US,D,20070723,000000,19.5305,19.8319,19.4917,19.5355,438288,0
+PCH.US,D,20070724,000000,19.3216,19.3341,18.7226,18.8422,746164,0
+PCH.US,D,20070725,000000,18.9618,19.3701,18.3444,18.8267,741775,0
+PCH.US,D,20070726,000000,19.2563,19.2563,17.6668,19.093,1666155,0
+PCH.US,D,20070727,000000,19.3818,19.9224,19.1426,19.2563,1569274,0
+PCH.US,D,20070730,000000,19.3283,19.9457,18.9715,19.7552,1192882,0
+PCH.US,D,20070731,000000,19.9603,20.2355,19.76,19.797,1215593,0
+PCH.US,D,20070801,000000,19.8913,20.5009,19.7095,20.4415,2052247,0
+PCH.US,D,20070802,000000,20.4697,20.9276,20.2879,20.8742,1682644,0
+PCH.US,D,20070803,000000,20.8217,20.952,20.4581,20.4912,1905907,0
+PCH.US,D,20070806,000000,20.566,20.8694,20.2394,20.8694,1305157,0
+PCH.US,D,20070807,000000,20.6846,20.9646,20.3969,20.8568,1439408,0
+PCH.US,D,20070808,000000,20.9558,20.9646,20.1849,20.9044,1649547,0
+PCH.US,D,20070809,000000,19.4226,20.4853,19.0115,19.2506,1739412,0
+PCH.US,D,20070810,000000,19.2146,21.2923,18.15,20.322,1148985,0
+PCH.US,D,20070813,000000,20.5728,20.6594,20.0624,20.2762,542689,0
+PCH.US,D,20070814,000000,20.2762,20.3929,19.548,19.548,559538,0
+PCH.US,D,20070815,000000,19.5948,20.4357,18.8267,18.8967,734818,0
+PCH.US,D,20070816,000000,18.8908,20.3599,18.6624,20.2879,1386667,0
+PCH.US,D,20070817,000000,20.2879,21.2981,20.2879,20.7498,1225483,0
+PCH.US,D,20070820,000000,20.7575,20.9812,20.3716,20.8052,856616,0
+PCH.US,D,20070821,000000,20.5009,20.9812,20.4464,20.9209,475290,0
+PCH.US,D,20070822,000000,21.0735,21.2981,20.8421,21.1026,498727,0
+PCH.US,D,20070823,000000,21.0969,21.2495,20.6437,20.7575,709721,0
+PCH.US,D,20070824,000000,20.6846,20.9044,20.4415,20.8421,459349,0
+PCH.US,D,20070827,000000,20.7517,20.8694,20.3433,20.3433,517411,0
+PCH.US,D,20070828,000000,20.1849,20.2762,19.4323,19.4323,535728,0
+PCH.US,D,20070829,000000,19.3108,20.2608,19.3108,20.2608,595619,0
+PCH.US,D,20070830,000000,20.0818,20.566,19.9457,20.4522,604410,0
+PCH.US,D,20070831,000000,20.602,20.7672,20.1693,20.4076,539204,0
+PCH.US,D,20070904,000000,20.424,20.5554,20.1849,20.3716,438288,0
+PCH.US,D,20070905,000000,20.2131,20.2608,19.7795,20.0536,758621,0
+PCH.US,D,20070906,000000,20.147,20.1849,19.6549,19.797,548548,0
+PCH.US,D,20070907,000000,19.5188,19.6365,19.0386,19.0833,636102,0
+PCH.US,D,20070910,000000,19.1329,19.2243,18.3698,18.7391,637381,0
+PCH.US,D,20070911,000000,18.7801,19.023,18.5233,18.8014,828774,0
+PCH.US,D,20070912,000000,18.7391,19.1202,18.7391,19.0366,769066,0
+PCH.US,D,20070913,000000,19.1145,19.4781,19.0386,19.1767,803138,0
+PCH.US,D,20070914,000000,18.9346,19.1047,18.7975,18.9462,690855,0
+PCH.US,D,20070917,000000,18.8967,18.9783,18.6244,18.6721,1023103,0
+PCH.US,D,20070918,000000,18.6721,19.9399,18.5826,19.6492,1150758,0
+PCH.US,D,20070919,000000,19.9827,20.5183,19.8359,20.0391,796907,0
+PCH.US,D,20070920,000000,20.0488,20.0488,19.5188,19.6365,353858,0
+PCH.US,D,20070921,000000,19.867,20.4357,19.7221,20.3249,2081555,0
+PCH.US,D,20070924,000000,20.4026,20.5951,20.0974,20.2879,843059,0
+PCH.US,D,20070925,000000,20.2394,20.3929,19.8193,20.3512,456424,0
+PCH.US,D,20070926,000000,20.4912,20.6798,20.3385,20.635,519058,0
+PCH.US,D,20070927,000000,20.6594,20.7644,20.251,20.6701,824384,0
+PCH.US,D,20070928,000000,20.7207,20.7207,20.2296,20.4026,594704,0
+PCH.US,D,20071001,000000,20.3813,20.5076,20.1032,20.3929,659363,0
+PCH.US,D,20071002,000000,20.3298,20.4464,20.2355,20.4357,353116,0
+PCH.US,D,20071003,000000,20.3512,20.3929,20.008,20.3929,356786,0
+PCH.US,D,20071004,000000,20.5076,20.6798,20.424,20.5816,374729,0
+PCH.US,D,20071005,000000,20.8217,21.0366,20.6739,20.8839,621260,0
+PCH.US,D,20071008,000000,20.7751,22.6476,20.5728,20.9558,658986,0
+PCH.US,D,20071009,000000,21.1775,21.2495,20.8344,20.8344,828774,0
+PCH.US,D,20071010,000000,20.8344,20.8694,20.3929,20.5728,779322,0
+PCH.US,D,20071011,000000,20.6594,20.8052,20.1091,20.3385,613567,0
+PCH.US,D,20071012,000000,20.3969,20.5076,20.1255,20.2762,343415,0
+PCH.US,D,20071015,000000,20.2004,20.3813,19.9107,20.0575,474549,0
+PCH.US,D,20071016,000000,20.1304,20.2675,19.5694,19.7309,418875,0
+PCH.US,D,20071017,000000,19.9603,19.9603,19.2563,19.8319,423636,0
+PCH.US,D,20071018,000000,19.7269,20.0391,19.4917,19.8728,544700,0
+PCH.US,D,20071019,000000,19.8582,19.8854,19.1903,19.1903,597451,0
+PCH.US,D,20071022,000000,19.1767,19.5948,18.8014,19.4917,484997,0
+PCH.US,D,20071023,000000,19.6248,19.8193,19.2563,19.7425,524915,0
+PCH.US,D,20071024,000000,19.6248,19.9107,19.4363,19.76,654226,0
+PCH.US,D,20071025,000000,20.0439,20.7147,19.8728,20.424,928593,0
+PCH.US,D,20071026,000000,20.8471,20.8471,20.4697,20.6641,860643,0
+PCH.US,D,20071029,000000,20.7975,21.1951,20.6477,20.8888,819441,0
+PCH.US,D,20071030,000000,20.8471,21.3438,20.8471,21.2243,1078964,0
+PCH.US,D,20071031,000000,21.339,21.6209,20.9618,21.5937,993793,0
+PCH.US,D,20071101,000000,21.3146,21.3146,20.5359,20.5359,971088,0
+PCH.US,D,20071102,000000,20.7798,20.8052,20.1849,20.5387,777492,0
+PCH.US,D,20071105,000000,20.1577,20.6641,20.1577,20.531,573458,0
+PCH.US,D,20071106,000000,20.5504,20.9986,20.3929,20.9646,631708,0
+PCH.US,D,20071107,000000,20.8471,20.8471,19.9457,19.9457,623874,0
+PCH.US,D,20071108,000000,20.1188,20.3969,19.7026,20.3599,892520,0
+PCH.US,D,20071109,000000,19.973,20.3969,19.8582,20.1645,769525,0
+PCH.US,D,20071112,000000,20.1091,20.4912,19.9457,20.0011,898003,0
+PCH.US,D,20071113,000000,20.0974,20.4308,20.0274,20.322,752104,0
+PCH.US,D,20071114,000000,20.4736,20.4736,19.9457,20.005,758895,0
+PCH.US,D,20071115,000000,19.9457,20.2355,19.7736,20.1255,659538,0
+PCH.US,D,20071116,000000,20.2355,20.2355,19.4111,19.6842,1024242,0
+PCH.US,D,20071119,000000,19.5772,19.6842,19.1145,19.305,758082,0
+PCH.US,D,20071120,000000,19.2409,19.7269,18.7664,19.1767,899652,0
+PCH.US,D,20071121,000000,19.0775,19.3283,18.64,19.0532,650568,0
+PCH.US,D,20071123,000000,19.305,19.8611,19.1583,19.8037,296162,0
+PCH.US,D,20071126,000000,19.76,19.8319,18.8714,18.8714,930003,0
+PCH.US,D,20071127,000000,18.9259,19.3216,18.919,19.305,818320,0
+PCH.US,D,20071128,000000,19.4917,20.4581,19.305,20.4581,823288,0
+PCH.US,D,20071129,000000,20.3929,20.6059,20.2355,20.5387,780845,0
+PCH.US,D,20071130,000000,20.7109,20.8471,20.566,20.8022,1220909,0
+PCH.US,D,20071203,000000,20.8839,20.8839,20.4736,20.6554,610752,0
+PCH.US,D,20071204,000000,20.3969,20.6176,20.2879,20.3151,758808,0
+PCH.US,D,20071205,000000,20.6554,20.7147,20.2461,20.5009,633530,0
+PCH.US,D,20071206,000000,20.5183,21.3604,20.4193,21.3604,798919,0
+PCH.US,D,20071207,000000,21.4517,21.5198,21.0366,21.3857,638196,0
+PCH.US,D,20071210,000000,21.4925,21.8154,21.3312,21.8154,485725,0
+PCH.US,D,20071211,000000,21.8154,21.9223,20.7517,20.7672,876025,0
+PCH.US,D,20071212,000000,21.2067,21.9757,20.9044,21.1406,852036,0
+PCH.US,D,20071213,000000,20.7975,21.0687,20.4912,20.9928,396271,0
+PCH.US,D,20071214,000000,20.7858,20.9695,20.0391,20.0391,551476,0
+PCH.US,D,20071217,000000,19.901,20.1304,19.6248,19.8193,535543,0
+PCH.US,D,20071218,000000,20.0944,20.5447,19.6735,20.4659,580970,0
+PCH.US,D,20071219,000000,20.2394,20.8936,20.2394,20.7381,945565,0
+PCH.US,D,20071220,000000,20.9695,21.0463,20.4464,20.9558,623457,0
+PCH.US,D,20071221,000000,21.0687,21.2981,21.0628,21.229,992976,0
+PCH.US,D,20071224,000000,21.229,21.8299,21.0521,21.8299,316858,0
+PCH.US,D,20071226,000000,21.7532,21.7532,21.2553,21.5022,356965,0
+PCH.US,D,20071227,000000,21.4566,21.4682,20.4464,20.4581,510637,0
+PCH.US,D,20071228,000000,20.602,20.7575,20.1645,20.2179,405506,0
+PCH.US,D,20071231,000000,20.1849,20.4736,19.9399,20.1362,459166,0
+PCH.US,D,20080102,000000,20.077,20.3433,19.7026,19.9827,753246,0
+PCH.US,D,20080103,000000,20.008,20.2578,19.5948,19.6201,583343,0
+PCH.US,D,20080104,000000,19.3877,19.76,19.1708,19.3283,786500,0
+PCH.US,D,20080107,000000,19.375,20.2179,19.3108,19.897,770804,0
+PCH.US,D,20080108,000000,20.005,20.4581,18.8471,18.8655,1043251,0
+PCH.US,D,20080109,000000,18.8092,18.8092,17.7056,18.464,1282260,0
+PCH.US,D,20080110,000000,18.2229,19.274,18.185,18.8471,1291808,0
+PCH.US,D,20080111,000000,18.5049,19.0979,18.4513,18.6624,721436,0
+PCH.US,D,20080114,000000,18.7547,19.0532,18.4009,18.8539,677680,0
+PCH.US,D,20080115,000000,18.64,18.6886,18.1257,18.1616,1079576,0
+PCH.US,D,20080116,000000,18.1043,18.8384,18.1043,18.464,938725,0
+PCH.US,D,20080117,000000,18.4134,18.4134,17.5452,17.5452,1030472,0
+PCH.US,D,20080118,000000,17.5802,18.078,17.1563,17.4723,1168527,0
+PCH.US,D,20080122,000000,16.7801,18.0381,16.7674,17.7709,947457,0
+PCH.US,D,20080123,000000,17.5024,19.0707,17.3381,19.0152,1334670,0
+PCH.US,D,20080124,000000,19.0115,19.1047,17.9205,18.1752,1115764,0
+PCH.US,D,20080125,000000,18.3959,19.0055,17.9409,18.1314,916372,0
+PCH.US,D,20080128,000000,18.1043,18.9783,17.6201,18.9783,955687,0
+PCH.US,D,20080129,000000,19.0425,19.4518,18.8539,19.305,992776,0
+PCH.US,D,20080130,000000,19.2146,20.005,18.8227,18.8227,1264016,0
+PCH.US,D,20080131,000000,18.5826,19.7026,18.5826,19.4518,1158626,0
+PCH.US,D,20080201,000000,19.3556,19.9894,19.198,19.8854,799651,0
+PCH.US,D,20080204,000000,18.8967,21.2981,18.8267,18.9958,1374669,0
+PCH.US,D,20080205,000000,18.8539,18.8539,17.8223,17.8223,1712462,0
+PCH.US,D,20080206,000000,17.9497,18.185,17.5151,17.7183,1434008,0
+PCH.US,D,20080207,000000,17.7766,18.0897,17.483,18.0498,1208089,0
+PCH.US,D,20080208,000000,18.0897,18.2374,17.4431,17.6258,1172750,0
+PCH.US,D,20080211,000000,17.6736,18.3698,17.6736,18.0897,1193610,0
+PCH.US,D,20080212,000000,18.0838,18.6118,18.0838,18.3124,806866,0
+PCH.US,D,20080213,000000,18.5875,19.0115,18.3814,18.6624,801033,0
+PCH.US,D,20080214,000000,18.7226,18.7323,18.3016,18.3698,696992,0
+PCH.US,D,20080215,000000,18.2374,18.569,18.0994,18.5291,702199,0
+PCH.US,D,20080219,000000,18.7975,19.0366,18.6624,18.7489,1127140,0
+PCH.US,D,20080220,000000,18.8908,19.4839,18.8714,19.4703,1432919,0
+PCH.US,D,20080221,000000,19.6248,19.8913,18.8471,18.8655,1070871,0
+PCH.US,D,20080222,000000,18.919,19.0386,18.6011,18.9666,1005884,0
+PCH.US,D,20080225,000000,19.1805,19.7503,18.8908,19.7503,1135910,0
+PCH.US,D,20080226,000000,19.7911,20.1304,19.6278,19.8523,1353502,0
+PCH.US,D,20080227,000000,19.7269,20.2879,19.6492,19.797,847282,0
+PCH.US,D,20080228,000000,19.6492,19.7026,19.093,19.2097,675455,0
+PCH.US,D,20080229,000000,19.0386,19.1844,18.6886,18.6993,910958,0
+PCH.US,D,20080303,000000,18.7226,18.9841,18.3444,18.9015,1287787,0
+PCH.US,D,20080304,000000,18.743,18.9287,18.3658,18.6574,1364893,0
+PCH.US,D,20080305,000000,18.6934,19.0299,18.4232,18.712,940936,0
+PCH.US,D,20080306,000000,18.64,18.6886,17.9264,17.9264,951880,0
+PCH.US,D,20080307,000000,17.9157,18.3619,17.7815,18.0023,1370045,0
+PCH.US,D,20080310,000000,18.0994,18.0994,17.5667,17.5667,912840,0
+PCH.US,D,20080311,000000,18.012,18.5126,17.7056,18.5126,1232859,0
+PCH.US,D,20080312,000000,18.635,18.7975,18.2034,18.2559,1181737,0
+PCH.US,D,20080313,000000,18.3124,18.7975,17.7397,18.5291,1040009,0
+PCH.US,D,20080314,000000,18.7226,18.7489,17.832,18.3619,1423444,0
+PCH.US,D,20080317,000000,17.9293,18.5525,17.8963,18.3182,1540941,0
+PCH.US,D,20080318,000000,18.6828,18.8607,18.1616,18.8607,1063352,0
+PCH.US,D,20080319,000000,18.919,19.2146,18.8267,18.8772,1552490,0
+PCH.US,D,20080320,000000,19.1708,19.447,18.9531,19.305,1638122,0
+PCH.US,D,20080324,000000,19.3818,20.1362,19.3818,19.8319,847592,0
+PCH.US,D,20080325,000000,19.6774,19.8193,19.4363,19.7669,608257,0
+PCH.US,D,20080326,000000,19.7795,19.7795,19.2563,19.3663,612384,0
+PCH.US,D,20080327,000000,19.4111,19.5188,18.9618,18.9618,615124,0
+PCH.US,D,20080328,000000,18.9666,19.0648,18.5875,18.635,492897,0
+PCH.US,D,20080331,000000,18.743,19.0648,18.5826,18.6993,864646,0
+PCH.US,D,20080401,000000,18.919,19.4071,18.7597,19.4071,803138,0
+PCH.US,D,20080402,000000,19.4323,19.5831,19.1583,19.3604,599465,0
+PCH.US,D,20080403,000000,19.268,19.7026,19.1145,19.6589,733531,0
+PCH.US,D,20080404,000000,19.6248,19.6248,19.1426,19.2029,892917,0
+PCH.US,D,20080407,000000,19.2777,19.447,18.99,19.2097,420062,0
+PCH.US,D,20080408,000000,19.0386,19.305,18.9715,19.198,486639,0
+PCH.US,D,20080409,000000,19.198,19.34,18.3124,18.3289,630056,0
+PCH.US,D,20080410,000000,18.2939,18.6789,18.2618,18.5749,571932,0
+PCH.US,D,20080411,000000,18.3698,18.64,18.2511,18.4076,666130,0
+PCH.US,D,20080414,000000,18.3872,18.5427,18.2112,18.2112,391949,0
+PCH.US,D,20080415,000000,18.2171,18.64,18.2171,18.64,583554,0
+PCH.US,D,20080416,000000,18.743,19.548,18.712,19.548,635212,0
+PCH.US,D,20080417,000000,19.5062,19.9933,19.2633,19.9671,1236056,0
+PCH.US,D,20080418,000000,20.424,21.3758,20.1742,20.4522,2350067,0
+PCH.US,D,20080421,000000,20.3433,20.3433,19.8359,20.2131,830306,0
+PCH.US,D,20080422,000000,20.1304,20.1849,19.6842,19.9282,778730,0
+PCH.US,D,20080423,000000,19.9787,20.3862,19.76,20.0341,588448,0
+PCH.US,D,20080424,000000,20.9558,20.9558,19.76,20.6293,913709,0
+PCH.US,D,20080425,000000,20.7264,21.0628,20.5621,21.0113,819217,0
+PCH.US,D,20080428,000000,21.1669,21.339,20.8936,21.3273,910418,0
+PCH.US,D,20080429,000000,21.1951,21.2923,20.531,20.639,761969,0
+PCH.US,D,20080430,000000,20.7672,20.9812,20.2394,20.3044,984215,0
+PCH.US,D,20080501,000000,20.3151,20.7644,20.2608,20.6594,752377,0
+PCH.US,D,20080502,000000,20.7147,20.9384,20.4026,20.4464,821489,0
+PCH.US,D,20080505,000000,20.3006,20.5816,20.2608,20.4581,499164,0
+PCH.US,D,20080506,000000,20.3716,20.531,20.1091,20.4143,699614,0
+PCH.US,D,20080507,000000,20.5183,20.6214,19.8523,19.867,586553,0
+PCH.US,D,20080508,000000,19.8523,20.3249,19.8193,20.0692,525535,0
+PCH.US,D,20080509,000000,19.901,20.1849,19.8193,20.0818,339556,0
+PCH.US,D,20080512,000000,20.0692,20.7975,19.9341,20.7975,450927,0
+PCH.US,D,20080513,000000,20.8839,21.0308,20.5893,20.7672,435447,0
+PCH.US,D,20080514,000000,20.7517,21.0366,20.5387,20.6554,479910,0
+PCH.US,D,20080515,000000,20.7109,20.9345,20.4415,20.9276,383416,0
+PCH.US,D,20080516,000000,20.9384,21.2495,20.8169,21.1086,644666,0
+PCH.US,D,20080519,000000,21.1669,21.1951,20.7858,20.8888,686361,0
+PCH.US,D,20080520,000000,20.8568,21.1406,20.8022,21.0687,591126,0
+PCH.US,D,20080521,000000,21.1669,21.2884,20.6176,20.6477,609442,0
+PCH.US,D,20080522,000000,20.639,21.0628,20.5767,20.9044,438372,0
+PCH.US,D,20080523,000000,20.8169,20.9812,20.5816,20.6701,564150,0
+PCH.US,D,20080527,000000,20.531,21.0521,20.4464,20.9044,452960,0
+PCH.US,D,20080528,000000,20.952,21.1153,20.6701,21.0813,694645,0
+PCH.US,D,20080529,000000,21.0628,21.8047,21.0628,21.7639,762711,0
+PCH.US,D,20080530,000000,21.8241,22.0682,21.5441,21.9047,1022883,0
+PCH.US,D,20080602,000000,21.8853,21.9097,21.5441,21.7191,536122,0
+PCH.US,D,20080603,000000,21.863,21.9436,21.6151,21.9369,652996,0
+PCH.US,D,20080604,000000,21.898,22.1906,21.8154,22.0585,942777,0
+PCH.US,D,20080605,000000,22.0682,22.6048,21.898,22.6048,764604,0
+PCH.US,D,20080606,000000,22.4512,22.5766,21.6743,21.7307,704657,0
+PCH.US,D,20080609,000000,21.6928,22.0351,21.3914,21.7191,964831,0
+PCH.US,D,20080610,000000,21.4809,21.966,21.3477,21.9436,966418,0
+PCH.US,D,20080611,000000,21.9436,22.0351,21.5334,21.584,718615,0
+PCH.US,D,20080612,000000,21.7307,22.2606,21.7132,22.0088,791039,0
+PCH.US,D,20080613,000000,22.2218,22.5319,21.9047,22.5319,595806,0
+PCH.US,D,20080616,000000,22.5932,22.8333,22.2849,22.8061,785183,0
+PCH.US,D,20080617,000000,22.7944,22.8819,22.1712,22.1789,599120,0
+PCH.US,D,20080618,000000,21.9826,22.4989,21.8737,22.074,578032,0
+PCH.US,D,20080619,000000,22.0254,22.389,21.8571,22.389,631771,0
+PCH.US,D,20080620,000000,22.2976,22.3131,21.7532,21.7872,984493,0
+PCH.US,D,20080623,000000,21.9369,22.0254,21.4342,21.4566,550715,0
+PCH.US,D,20080624,000000,21.2923,21.8241,21.0628,21.4459,709234,0
+PCH.US,D,20080625,000000,21.5441,22.0682,21.3798,21.6589,564425,0
+PCH.US,D,20080626,000000,21.5198,21.5664,20.8568,20.8936,724160,0
+PCH.US,D,20080627,000000,20.8217,21.0463,20.4464,20.5816,1731942,0
+PCH.US,D,20080630,000000,20.2004,20.915,20.2004,20.4464,835138,0
+PCH.US,D,20080701,000000,20.1849,20.8528,19.9827,20.8217,891953,0
+PCH.US,D,20080702,000000,20.7517,20.915,20.008,20.008,755863,0
+PCH.US,D,20080703,000000,20.077,20.3298,19.7736,19.7795,504928,0
+PCH.US,D,20080707,000000,19.76,20.005,18.9666,19.0833,1366955,0
+PCH.US,D,20080708,000000,18.9346,20.635,18.9346,20.6293,1138478,0
+PCH.US,D,20080709,000000,20.6117,20.7449,19.0386,19.1047,1069644,0
+PCH.US,D,20080710,000000,19.1708,20.005,19.0366,19.6433,994161,0
+PCH.US,D,20080711,000000,19.4246,20.5009,19.2409,20.1091,885705,0
+PCH.US,D,20080714,000000,20.2394,20.5816,19.4917,19.6015,1025390,0
+PCH.US,D,20080715,000000,19.3341,20.1091,19.2409,19.2855,1050941,0
+PCH.US,D,20080716,000000,19.3108,20.8975,19.0366,20.8975,1051853,0
+PCH.US,D,20080717,000000,21.0045,21.3711,20.3006,21.3039,1025500,0
+PCH.US,D,20080718,000000,21.3964,21.4751,20.8528,21.3205,820870,0
+PCH.US,D,20080721,000000,21.4614,21.5159,20.8742,21.1669,780164,0
+PCH.US,D,20080722,000000,21.0628,21.8786,20.7449,21.8786,987941,0
+PCH.US,D,20080723,000000,21.8154,22.3317,21.3039,21.8571,1253693,0
+PCH.US,D,20080724,000000,21.9321,22.0147,20.0157,20.0974,1209680,0
+PCH.US,D,20080725,000000,20.3969,20.8022,20.0536,20.4697,1235554,0
+PCH.US,D,20080728,000000,20.4357,20.8421,19.9067,19.9457,901957,0
+PCH.US,D,20080729,000000,20.005,20.9812,20.005,20.9812,1386980,0
+PCH.US,D,20080730,000000,21.0687,21.44,20.5554,21.3039,970195,0
+PCH.US,D,20080731,000000,21.0735,21.3857,20.6437,21.1026,950833,0
+PCH.US,D,20080801,000000,20.9276,21.5111,20.5387,21.267,776478,0
+PCH.US,D,20080804,000000,21.267,21.267,20.6117,20.9558,852380,0
+PCH.US,D,20080805,000000,21.2884,21.6646,21.1086,21.6335,891124,0
+PCH.US,D,20080806,000000,21.6335,21.6928,21.3604,21.5111,572478,0
+PCH.US,D,20080807,000000,21.3438,21.3438,20.4804,20.6437,734129,0
+PCH.US,D,20080808,000000,20.6176,21.7132,20.6176,21.5441,862876,0
+PCH.US,D,20080811,000000,21.5499,22.3385,21.4682,22.0623,899825,0
+PCH.US,D,20080812,000000,21.9933,22.1547,21.2709,21.4614,839998,0
+PCH.US,D,20080813,000000,21.0735,21.5723,21.0628,21.3604,576034,0
+PCH.US,D,20080814,000000,21.3205,21.8358,21.1814,21.6589,509472,0
+PCH.US,D,20080815,000000,21.8406,22.2733,21.2981,21.5392,600700,0
+PCH.US,D,20080818,000000,21.6743,21.6743,20.7858,20.8888,647468,0
+PCH.US,D,20080819,000000,20.6594,20.8285,20.2296,20.6477,858572,0
+PCH.US,D,20080820,000000,20.6477,20.9276,20.0944,20.5116,807300,0
+PCH.US,D,20080821,000000,20.2355,20.6477,20.18,20.424,662671,0
+PCH.US,D,20080822,000000,20.6701,20.9092,20.3716,20.882,796065,0
+PCH.US,D,20080825,000000,20.7975,20.8742,20.1304,20.18,592743,0
+PCH.US,D,20080826,000000,20.18,20.5387,19.973,20.2131,745941,0
+PCH.US,D,20080827,000000,20.0974,20.8975,20.0974,20.8344,755716,0
+PCH.US,D,20080828,000000,20.9695,21.7035,20.9695,21.5937,996505,0
+PCH.US,D,20080829,000000,21.5723,21.584,21.0366,21.1571,689127,0
+PCH.US,D,20080902,000000,21.3312,21.9097,21.0219,21.3964,832123,0
+PCH.US,D,20080903,000000,21.4303,22.0195,21.2495,22.0195,1000263,0
+PCH.US,D,20080904,000000,21.9097,21.9097,21.0366,21.0366,1053345,0
+PCH.US,D,20080905,000000,20.8528,21.409,20.531,21.2757,704650,0
+PCH.US,D,20080908,000000,21.863,22.4989,21.6209,22.3492,1440371,0
+PCH.US,D,20080909,000000,21.1814,21.8358,20.9276,21.0521,1809675,0
+PCH.US,D,20080910,000000,20.8568,21.5198,20.6701,21.3535,1117550,0
+PCH.US,D,20080911,000000,21.0308,21.7132,20.7644,21.5995,815634,0
+PCH.US,D,20080912,000000,21.3798,21.7356,21.3798,21.7035,1154552,0
+PCH.US,D,20080915,000000,21.0279,21.7249,20.5951,20.5951,1200788,0
+PCH.US,D,20080916,000000,20.2947,21.2427,20.077,21.2427,2215034,0
+PCH.US,D,20080917,000000,20.7264,21.0735,19.9282,19.9282,1517961,0
+PCH.US,D,20080918,000000,20.2238,23.4176,20.2238,23.4176,2394406,0
+PCH.US,D,20080919,000000,23.9533,24.8245,21.5198,22.6913,3002633,0
+PCH.US,D,20080922,000000,22.1498,22.3832,20.8421,20.8421,1045001,0
+PCH.US,D,20080923,000000,21.0521,21.5723,20.8022,20.9345,879610,0
+PCH.US,D,20080924,000000,21.1727,21.3088,20.8052,20.9276,543281,0
+PCH.US,D,20080925,000000,21.44,22.2061,21.1669,22.0195,891308,0
+PCH.US,D,20080926,000000,21.6743,22.6574,21.5159,22.6574,858270,0
+PCH.US,D,20080929,000000,21.8921,22.3793,20.6982,20.6982,1278485,0
+PCH.US,D,20080930,000000,21.0687,21.0813,20.5554,21.0219,1510950,0
+PCH.US,D,20081001,000000,20.8528,21.3438,20.6117,21.0813,881426,0
+PCH.US,D,20081002,000000,20.9345,21.1474,20.2879,20.3433,879679,0
+PCH.US,D,20081003,000000,20.639,21.1775,19.6084,19.6084,904840,0
+PCH.US,D,20081006,000000,19.4004,19.4246,17.6668,19.1047,1574875,0
+PCH.US,D,20081007,000000,19.236,19.9787,18.5427,18.5826,1666461,0
+PCH.US,D,20081008,000000,17.8476,19.6842,17.5919,18.6934,2058396,0
+PCH.US,D,20081009,000000,18.9259,19.6492,17.4977,17.4977,1875895,0
+PCH.US,D,20081010,000000,16.9677,20.3862,16.3688,20.2578,3090463,0
+PCH.US,D,20081013,000000,21.1339,21.1339,19.8037,20.3969,2214825,0
+PCH.US,D,20081014,000000,20.8742,21.0172,17.9293,19.2243,1636840,0
+PCH.US,D,20081015,000000,18.7391,18.8772,16.4427,17.1709,2956852,0
+PCH.US,D,20081016,000000,17.3031,18.6244,16.539,18.4232,2048148,0
+PCH.US,D,20081017,000000,17.5316,18.6166,17.0912,17.2409,1667926,0
+PCH.US,D,20081020,000000,17.4014,17.6201,16.8267,17.6143,1345813,0
+PCH.US,D,20081021,000000,17.4665,17.6026,16.8335,16.9638,842535,0
+PCH.US,D,20081022,000000,16.7674,16.8714,15.2265,15.3265,1505343,0
+PCH.US,D,20081023,000000,15.1798,16.0859,14.0996,14.8784,1757869,0
+PCH.US,D,20081024,000000,13.4034,13.841,12.9834,13.3111,1572149,0
+PCH.US,D,20081027,000000,13.07,13.5357,11.4463,11.4463,1628466,0
+PCH.US,D,20081028,000000,11.949,13.9216,11.7195,13.7077,2554855,0
+PCH.US,D,20081029,000000,13.6825,14.2474,13.2188,13.7855,1765609,0
+PCH.US,D,20081030,000000,13.7962,14.4738,13.5289,14.4437,1252597,0
+PCH.US,D,20081031,000000,14.3951,15.2011,13.9547,15.0475,1339689,0
+PCH.US,D,20081103,000000,15.0475,15.2205,14.6877,14.7403,902715,0
+PCH.US,D,20081104,000000,14.8356,15.4423,14.642,15.31,1205156,0
+PCH.US,D,20081105,000000,15.1175,15.1709,13.841,13.9168,1794723,0
+PCH.US,D,20081106,000000,13.8448,14.1453,13.3976,13.7077,1218587,0
+PCH.US,D,20081107,000000,13.8779,14.401,13.3976,14.401,1475377,0
+PCH.US,D,20081110,000000,14.682,14.682,12.895,12.9941,1660555,0
+PCH.US,D,20081111,000000,12.8007,13.173,12.4856,12.7326,1960845,0
+PCH.US,D,20081112,000000,12.7957,12.891,12.2367,12.4487,1889350,0
+PCH.US,D,20081113,000000,12.5429,13.7855,11.4181,13.7855,3030331,0
+PCH.US,D,20081114,000000,13.594,14.0189,11.8994,11.9042,2076673,0
+PCH.US,D,20081117,000000,11.527,12.2309,11.455,11.7584,2155666,0
+PCH.US,D,20081118,000000,11.4647,11.739,10.895,11.3636,2350591,0
+PCH.US,D,20081119,000000,11.0797,11.5921,10.4994,10.6131,2126769,0
+PCH.US,D,20081120,000000,10.6589,10.8697,9.31707,9.57569,2696145,0
+PCH.US,D,20081121,000000,9.90919,10.8804,9.19467,10.3847,3321022,0
+PCH.US,D,20081124,000000,10.7278,12.4798,10.2971,12.3495,2879164,0
+PCH.US,D,20081125,000000,12.3767,12.9017,11.2032,12.2183,2163617,0
+PCH.US,D,20081126,000000,11.8673,12.4798,11.6573,12.4332,2098619,0
+PCH.US,D,20081128,000000,12.1424,12.4108,11.9246,12.087,911602,0
+PCH.US,D,20081201,000000,11.6476,11.949,9.34819,9.41625,2441926,0
+PCH.US,D,20081202,000000,9.54847,11.2032,9.49985,10.9961,3163225,0
+PCH.US,D,20081203,000000,10.4332,11.2032,10.1804,11.0954,2346492,0
+PCH.US,D,20081204,000000,11.175,11.6728,10.4001,10.5422,1983066,0
+PCH.US,D,20081205,000000,10.3623,12.2367,10.3623,11.7117,2304646,0
+PCH.US,D,20081208,000000,12.2017,13.1856,11.9421,13.1244,3158780,0
+PCH.US,D,20081209,000000,13.07,13.3335,11.9801,12.0666,2061953,0
+PCH.US,D,20081210,000000,12.1764,13.0428,12.161,12.9076,1916085,0
+PCH.US,D,20081211,000000,12.7773,12.857,10.9057,11.0486,3060144,0
+PCH.US,D,20081212,000000,11.0137,11.9693,10.5771,11.8673,2818788,0
+PCH.US,D,20081215,000000,11.8887,12.0276,10.9923,11.3296,2049078,0
+PCH.US,D,20081216,000000,11.4803,13.2255,11.4803,13.1312,3106145,0
+PCH.US,D,20081217,000000,13.3713,14.7918,12.8813,14.2424,2850508,0
+PCH.US,D,20081218,000000,14.6323,14.6323,13.4433,13.594,2494418,0
+PCH.US,D,20081219,000000,13.9849,14.366,13.7136,14.26,2108751,0
+PCH.US,D,20081222,000000,13.7904,13.9674,12.7326,13.4589,1669019,0
+PCH.US,D,20081223,000000,13.5998,13.9012,13.2518,13.421,1177739,0
+PCH.US,D,20081224,000000,13.594,13.594,13.1692,13.3859,421326,0
+PCH.US,D,20081226,000000,13.5998,13.7768,13.3549,13.7271,497778,0
+PCH.US,D,20081229,000000,13.6553,13.7651,12.9834,13.1642,1051358,0
+PCH.US,D,20081230,000000,13.3665,13.9216,13.3665,13.8963,1387450,0
+PCH.US,D,20081231,000000,13.8254,14.3951,13.421,14.2026,1774271,0
+PCH.US,D,20090102,000000,14.0549,14.4321,13.7592,13.9109,928447,0
+PCH.US,D,20090105,000000,13.8779,13.9887,13.3976,13.5726,1509981,0
+PCH.US,D,20090106,000000,13.5998,14.1132,13.2605,14.0704,1758357,0
+PCH.US,D,20090107,000000,13.9109,13.9109,13.1642,13.3023,1571059,0
+PCH.US,D,20090108,000000,13.3382,13.9674,13.1595,13.7428,960243,0
+PCH.US,D,20090109,000000,13.8157,13.8779,12.8813,12.9183,1106439,0
+PCH.US,D,20090112,000000,12.8853,13.0767,12.2474,12.4282,1339126,0
+PCH.US,D,20090113,000000,12.4156,13.3976,12.264,13.2712,1827334,0
+PCH.US,D,20090114,000000,12.8774,13.0368,12.6665,12.7957,2533506,0
+PCH.US,D,20090115,000000,12.7734,13.8963,12.5721,13.7369,2175746,0
+PCH.US,D,20090116,000000,13.9323,14.577,13.5581,14.4738,1927364,0
+PCH.US,D,20090120,000000,14.2056,14.331,13.0126,13.173,2401338,0
+PCH.US,D,20090121,000000,13.3276,14.4359,12.8707,14.3785,3036406,0
+PCH.US,D,20090122,000000,14.122,14.4952,13.5688,13.8157,1720547,0
+PCH.US,D,20090123,000000,13.421,14.223,13.0651,14.2113,1034537,0
+PCH.US,D,20090126,000000,14.2474,14.7403,13.6942,13.9849,1050379,0
+PCH.US,D,20090127,000000,14.0092,14.5166,13.9071,14.4359,907335,0
+PCH.US,D,20090128,000000,14.8657,15.6814,14.5235,15.5618,1870098,0
+PCH.US,D,20090129,000000,15.382,15.3877,14.3698,14.4252,1726744,0
+PCH.US,D,20090130,000000,14.5166,14.7344,13.5998,13.7525,2016219,0
+PCH.US,D,20090202,000000,13.3596,14.4631,13.2946,14.3912,1347891,0
+PCH.US,D,20090203,000000,14.4359,14.8784,14.0597,14.642,1377976,0
+PCH.US,D,20090204,000000,14.6099,15.0358,14.1988,14.2668,960758,0
+PCH.US,D,20090205,000000,14.0879,14.7082,13.7077,14.2424,1143409,0
+PCH.US,D,20090206,000000,14.229,15.4723,14.1617,15.31,1333973,0
+PCH.US,D,20090209,000000,15.5044,15.5094,14.9931,15.4676,836614,0
+PCH.US,D,20090210,000000,15.1709,15.4364,14.1414,14.1988,1656534,0
+PCH.US,D,20090211,000000,14.26,14.5419,13.9285,14.2911,1285216,0
+PCH.US,D,20090212,000000,14.048,14.47,13.5512,14.3105,1670644,0
+PCH.US,D,20090213,000000,14.2853,14.4798,13.4646,13.5688,2124933,0
+PCH.US,D,20090217,000000,13.1041,13.5357,12.9368,13.2663,2571287,0
+PCH.US,D,20090218,000000,13.3713,13.3976,12.791,13.0233,1865916,0
+PCH.US,D,20090219,000000,13.277,13.2946,12.5586,12.613,1861177,0
+PCH.US,D,20090220,000000,12.0939,13.277,12.0939,13.2255,1979636,0
+PCH.US,D,20090223,000000,13.3335,13.3596,12.264,12.3835,1864526,0
+PCH.US,D,20090224,000000,12.6519,13.3335,12.1657,13.2518,2006761,0
+PCH.US,D,20090225,000000,13.0368,13.317,12.3718,12.8007,1679215,0
+PCH.US,D,20090226,000000,13.0301,13.2188,12.437,12.5537,1744262,0
+PCH.US,D,20090227,000000,12.4215,12.895,12.2367,12.4332,1343898,0
+PCH.US,D,20090302,000000,12.121,12.2474,11.527,11.635,2016007,0
+PCH.US,D,20090303,000000,11.5474,11.739,10.79,11.0797,2027222,0
+PCH.US,D,20090304,000000,11.2032,11.5096,10.8386,11.1448,1457479,0
+PCH.US,D,20090305,000000,11.0486,11.0486,10.3243,10.4274,1905355,0
+PCH.US,D,20090306,000000,10.546,10.685,9.82748,10.157,2969432,0
+PCH.US,D,20090309,000000,10.0307,10.3301,9.9179,10.3243,1734948,0
+PCH.US,D,20090310,000000,10.6131,11.423,10.4332,11.3772,2609675,0
+PCH.US,D,20090311,000000,11.2907,11.7321,11.0291,11.4055,1782675,0
+PCH.US,D,20090312,000000,11.3228,12.0822,11.1215,12.0276,1581559,0
+PCH.US,D,20090313,000000,12.1152,12.121,11.3939,11.7875,1031643,0
+PCH.US,D,20090316,000000,11.9276,11.9558,10.6482,10.6482,1843993,0
+PCH.US,D,20090317,000000,10.6666,11.4278,10.5674,11.3986,1908949,0
+PCH.US,D,20090318,000000,11.3228,12.1804,11.0885,12.1657,1799441,0
+PCH.US,D,20090319,000000,12.3058,12.4749,11.5795,11.6611,1621863,0
+PCH.US,D,20090320,000000,11.6514,12.0336,11.1528,11.1615,1870611,0
+PCH.US,D,20090323,000000,11.5425,12.7773,11.3578,12.7492,2662489,0
+PCH.US,D,20090324,000000,12.4108,12.791,11.9246,11.9742,2243265,0
+PCH.US,D,20090325,000000,12.1531,12.5693,11.3228,12.2017,1868055,0
+PCH.US,D,20090326,000000,12.3661,12.754,11.8147,12.7082,2224370,0
+PCH.US,D,20090327,000000,12.3223,12.3223,11.8556,11.8887,1593390,0
+PCH.US,D,20090330,000000,11.5046,11.8147,11.247,11.6009,1763724,0
+PCH.US,D,20090331,000000,11.739,12.8813,11.635,12.6616,2539342,0
+PCH.US,D,20090401,000000,12.4429,12.6218,12.05,12.3602,1941197,0
+PCH.US,D,20090402,000000,12.4749,13.0428,12.3933,12.9241,2347957,0
+PCH.US,D,20090403,000000,12.8541,13.5414,12.4856,13.5143,2370513,0
+PCH.US,D,20090406,000000,13.2712,13.4646,12.8269,13.3063,1730987,0
+PCH.US,D,20090407,000000,13.0535,13.2459,12.2951,12.3223,1967831,0
+PCH.US,D,20090408,000000,12.4701,12.754,12.087,12.4701,1553090,0
+PCH.US,D,20090409,000000,13.0651,14.0801,12.8541,14.0704,2017444,0
+PCH.US,D,20090413,000000,13.7904,14.3494,13.415,14.122,1333284,0
+PCH.US,D,20090414,000000,13.8779,14.0053,13.1041,13.1138,2222631,0
+PCH.US,D,20090415,000000,13,14.0665,12.8406,14.0053,2060633,0
+PCH.US,D,20090416,000000,14.0306,15.0923,13.5998,14.7082,1767188,0
+PCH.US,D,20090417,000000,14.7344,15.3023,14.1677,14.9493,2086401,0
+PCH.US,D,20090420,000000,14.646,14.6877,13.491,13.523,2127269,0
+PCH.US,D,20090421,000000,13.3859,14.9065,13.0535,14.89,2666692,0
+PCH.US,D,20090422,000000,14.7344,15.2205,14.3154,14.5235,2284094,0
+PCH.US,D,20090423,000000,14.8784,15.0864,14.0801,14.9998,1641691,0
+PCH.US,D,20090424,000000,15.1709,16.1617,14.8657,15.939,1851478,0
+PCH.US,D,20090427,000000,15.1846,15.6474,14.5711,15.0582,1902194,0
+PCH.US,D,20090428,000000,15.0825,16.4232,15.0699,15.838,2467385,0
+PCH.US,D,20090429,000000,15.9964,16.3688,15.6601,16.113,2382524,0
+PCH.US,D,20090430,000000,16.3718,16.8607,15.9265,16.0587,1462898,0
+PCH.US,D,20090501,000000,16.012,16.2113,15.5725,15.6979,1158537,0
+PCH.US,D,20090504,000000,16.0917,17.1515,15.8886,17.1135,2059892,0
+PCH.US,D,20090505,000000,17.0212,17.0212,16.0917,16.4019,1359051,0
+PCH.US,D,20090506,000000,16.8384,16.8384,15.3353,15.8933,2251131,0
+PCH.US,D,20090507,000000,16.008,16.1384,14.5049,14.7296,2658507,0
+PCH.US,D,20090508,000000,15.0767,16.0314,14.7403,15.8886,2345376,0
+PCH.US,D,20090511,000000,15.7291,15.9031,15.2332,15.3227,1918924,0
+PCH.US,D,20090512,000000,15.4296,15.4997,14.4992,15.0524,1695499,0
+PCH.US,D,20090513,000000,14.577,14.8608,14.048,14.0704,1771191,0
+PCH.US,D,20090514,000000,14.1132,15.0417,13.9071,14.9094,2188245,0
+PCH.US,D,20090515,000000,14.8784,14.8841,13.8585,14.0938,1709195,0
+PCH.US,D,20090518,000000,14.3611,15.064,14.1103,15.0417,2536467,0
+PCH.US,D,20090519,000000,14.9668,15.1292,14.5166,14.5303,1856026,0
+PCH.US,D,20090520,000000,14.8239,15.0699,14.4252,14.47,1414481,0
+PCH.US,D,20090521,000000,14.1453,14.6877,14.0422,14.6169,1425111,0
+PCH.US,D,20090522,000000,14.642,14.8181,14.331,14.3912,1140614,0
+PCH.US,D,20090526,000000,14.2367,15.2332,14.0938,15.0077,1909757,0
+PCH.US,D,20090527,000000,14.682,14.8181,13.6883,13.7768,2393273,0
+PCH.US,D,20090528,000000,14.0247,14.2988,13.6057,14.1346,1373514,0
+PCH.US,D,20090529,000000,14.2182,14.2988,13.8516,14.2941,1140251,0
+PCH.US,D,20090601,000000,14.6169,15.2546,14.3494,14.7199,1501398,0
+PCH.US,D,20090602,000000,14.7587,14.785,14.4359,14.5566,1120648,0
+PCH.US,D,20090603,000000,14.4359,14.7587,14.327,14.4952,1046985,0
+PCH.US,D,20090604,000000,14.4321,14.9863,14.3951,14.7753,971839,0
+PCH.US,D,20090605,000000,14.9756,15.3227,14.8413,15.1331,1335045,0
+PCH.US,D,20090608,000000,14.9756,15.3023,14.6965,15.0582,1087702,0
+PCH.US,D,20090609,000000,15.1963,15.3314,14.9717,15.1709,903586,0
+PCH.US,D,20090610,000000,15.3877,15.3877,14.6596,14.9794,1334811,0
+PCH.US,D,20090611,000000,15.0864,15.1058,14.646,14.6877,1193791,0
+PCH.US,D,20090612,000000,14.4798,14.9794,14.47,14.9065,1179068,0
+PCH.US,D,20090615,000000,14.7296,14.7296,14.0549,14.1277,1583532,0
+PCH.US,D,20090616,000000,14.3785,14.3785,13.4375,13.7077,1042893,0
+PCH.US,D,20090617,000000,13.5688,13.9382,13.3782,13.7525,1179984,0
+PCH.US,D,20090618,000000,13.6601,13.9605,13.4646,13.5638,935595,0
+PCH.US,D,20090619,000000,13.7962,13.9382,13.5414,13.6942,1112724,0
+PCH.US,D,20090622,000000,13.4734,13.629,12.9795,13.0126,1253230,0
+PCH.US,D,20090623,000000,13.1642,13.2119,12.8853,13.0058,678295,0
+PCH.US,D,20090624,000000,13.1078,13.4375,12.9445,13.1041,1013113,0
+PCH.US,D,20090625,000000,12.7957,13.3713,12.7957,13.3335,942976,0
+PCH.US,D,20090626,000000,13.3335,13.3927,13.1428,13.3023,1169953,0
+PCH.US,D,20090629,000000,13.3713,13.3927,12.9368,13.1428,743112,0
+PCH.US,D,20090630,000000,13.1993,13.3596,13.0262,13.2605,620728,0
+PCH.US,D,20090701,000000,13.3665,13.4696,13.1535,13.2372,569580,0
+PCH.US,D,20090702,000000,13.07,13.1041,12.5693,12.5693,1049460,0
+PCH.US,D,20090706,000000,12.6286,12.9941,12.4156,12.9513,866524,0
+PCH.US,D,20090707,000000,12.962,12.962,12.4282,12.4594,856211,0
+PCH.US,D,20090708,000000,12.5255,12.6072,11.8945,12.1717,1576322,0
+PCH.US,D,20090709,000000,12.2776,12.5314,12.0773,12.4429,1498366,0
+PCH.US,D,20090710,000000,12.3467,12.579,12.1764,12.4798,1093691,0
+PCH.US,D,20090713,000000,12.6218,12.9795,12.3718,12.9445,1009037,0
+PCH.US,D,20090714,000000,12.9795,13.0262,12.6723,12.9183,588592,0
+PCH.US,D,20090715,000000,13.4093,14.0665,13.3489,13.8779,1379994,0
+PCH.US,D,20090716,000000,13.8633,14.0938,13.6338,13.9985,721271,0
+PCH.US,D,20090717,000000,13.9849,14.0879,13.7428,13.8293,885480,0
+PCH.US,D,20090720,000000,13.9498,14.4835,13.9498,14.4593,861380,0
+PCH.US,D,20090721,000000,14.4992,14.6323,14.122,14.5118,583821,0
+PCH.US,D,20090722,000000,14.331,14.7587,14.3028,14.6713,692399,0
+PCH.US,D,20090723,000000,14.7199,15.5044,14.5711,15.31,1282286,0
+PCH.US,D,20090724,000000,15.102,15.2372,14.9562,15.1175,868017,0
+PCH.US,D,20090727,000000,15.1175,15.451,14.927,15.2828,799350,0
+PCH.US,D,20090728,000000,15.1175,15.522,14.5419,15.522,1284402,0
+PCH.US,D,20090729,000000,15.4034,15.627,15.2896,15.5404,924491,0
+PCH.US,D,20090730,000000,15.7631,16.6099,15.7291,16.4621,1397098,0
+PCH.US,D,20090731,000000,16.2307,16.3922,16.0314,16.1451,956213,0
+PCH.US,D,20090803,000000,16.3289,16.4505,16.0956,16.4505,766765,0
+PCH.US,D,20090804,000000,16.2142,17.2643,16.1559,17.0135,1196138,0
+PCH.US,D,20090805,000000,17.0075,17.5316,16.7557,17.4324,961762,0
+PCH.US,D,20090806,000000,17.5268,17.8097,16.9978,17.1709,1007299,0
+PCH.US,D,20090807,000000,17.555,18.4134,17.4276,18.0741,1215909,0
+PCH.US,D,20090810,000000,17.555,17.555,16.0859,16.2074,2635039,0
+PCH.US,D,20090811,000000,16.1053,16.3922,15.9157,16.0956,954280,0
+PCH.US,D,20090812,000000,16.0256,16.4505,15.9488,16.0587,911851,0
+PCH.US,D,20090813,000000,16.364,16.364,15.7962,16.0178,832782,0
+PCH.US,D,20090814,000000,16.0256,16.0256,15.4568,15.8622,756548,0
+PCH.US,D,20090817,000000,15.4247,15.4247,14.8657,14.9094,1242326,0
+PCH.US,D,20090818,000000,14.9668,15.5044,14.8453,15.3917,1029574,0
+PCH.US,D,20090819,000000,14.9717,15.5404,14.9493,15.4568,562015,0
+PCH.US,D,20090820,000000,15.3975,15.8496,15.2828,15.7631,767015,0
+PCH.US,D,20090821,000000,15.939,16.4875,15.8886,16.22,982618,0
+PCH.US,D,20090824,000000,16.3154,16.3718,16.0033,16.0587,943463,0
+PCH.US,D,20090825,000000,16.2074,16.4777,16.1384,16.2404,859304,0
+PCH.US,D,20090826,000000,16.1617,16.4184,16.0314,16.2404,733753,0
+PCH.US,D,20090827,000000,16.1734,16.3718,15.8622,16.3688,856667,0
+PCH.US,D,20090828,000000,16.4427,16.5009,15.9265,16.113,670493,0
+PCH.US,D,20090831,000000,15.9333,16.0519,15.6144,15.8886,1086613,0
+PCH.US,D,20090901,000000,15.8001,15.8078,14.961,15.0184,1977398,0
+PCH.US,D,20090902,000000,15.0135,15.4073,14.9065,15.0699,1182289,0
+PCH.US,D,20090903,000000,15.2011,15.2896,14.8356,15.1108,788683,0
+PCH.US,D,20090904,000000,15.1709,15.5171,14.8453,15.4034,1015401,0
+PCH.US,D,20090908,000000,15.6405,15.6707,15.4131,15.5171,816945,0
+PCH.US,D,20090909,000000,15.5521,15.8341,15.4073,15.7164,642614,0
+PCH.US,D,20090910,000000,15.7164,15.7962,15.3576,15.7738,515301,0
+PCH.US,D,20090911,000000,15.8166,15.9556,15.3023,15.4937,732016,0
+PCH.US,D,20090914,000000,15.2643,15.7348,14.8706,15.7116,949964,0
+PCH.US,D,20090915,000000,15.6201,15.9682,15.4626,15.8283,1018597,0
+PCH.US,D,20090916,000000,15.8438,16.2842,15.7582,16.1695,943585,0
+PCH.US,D,20090917,000000,16.2006,16.4709,15.8341,15.8992,749286,0
+PCH.US,D,20090918,000000,15.9858,16.0519,15.5463,15.7348,1034871,0
+PCH.US,D,20090921,000000,15.6474,15.7019,15.4364,15.5521,732774,0
+PCH.US,D,20090922,000000,15.6707,15.8798,15.6405,15.838,594520,0
+PCH.US,D,20090923,000000,15.9439,15.9741,15.4247,15.4364,613127,0
+PCH.US,D,20090924,000000,15.4773,15.6104,14.8841,15.1175,756431,0
+PCH.US,D,20090925,000000,15.0184,15.3576,14.8841,15.2265,578285,0
+PCH.US,D,20090928,000000,15.2896,15.7962,15.2469,15.7525,692643,0
+PCH.US,D,20090929,000000,15.7398,15.8729,15.4676,15.6542,618798,0
+PCH.US,D,20090930,000000,15.7077,15.838,15.3227,15.5346,717131,0
+PCH.US,D,20091001,000000,15.4723,15.4723,14.752,14.7792,835471,0
+PCH.US,D,20091002,000000,14.5992,14.9717,14.47,14.7256,509531,0
+PCH.US,D,20091005,000000,14.8122,15.0417,14.6713,14.9756,595855,0
+PCH.US,D,20091006,000000,15.1058,15.4773,15.0038,15.2177,817148,0
+PCH.US,D,20091007,000000,15.2177,15.3227,14.9668,15.0923,363744,0
+PCH.US,D,20091008,000000,15.3168,15.6405,15.1798,15.4423,761155,0
+PCH.US,D,20091009,000000,15.3519,15.6201,15.2546,15.5997,339340,0
+PCH.US,D,20091012,000000,15.6358,15.7699,15.4773,15.5094,301734,0
+PCH.US,D,20091013,000000,15.4676,15.5813,15.1496,15.3023,528518,0
+PCH.US,D,20091014,000000,15.6201,15.6201,15.31,15.4937,722612,0
+PCH.US,D,20091015,000000,15.3052,15.5618,15.3052,15.4626,412784,0
+PCH.US,D,20091016,000000,15.3402,15.5463,15.0864,15.2546,462939,0
+PCH.US,D,20091019,000000,15.345,15.6755,15.1895,15.592,416336,0
+PCH.US,D,20091020,000000,15.5813,15.6542,15.4034,15.5667,772717,0
+PCH.US,D,20091021,000000,15.4296,15.9964,15.3519,15.3752,1034889,0
+PCH.US,D,20091022,000000,15.4073,15.8933,15.2828,15.7738,664515,0
+PCH.US,D,20091023,000000,15.8078,15.908,15.4423,15.5463,513810,0
+PCH.US,D,20091026,000000,15.5997,16.0256,15.3752,15.4568,713100,0
+PCH.US,D,20091027,000000,15.5813,16.3464,15.0184,16.0917,1408648,0
+PCH.US,D,20091028,000000,16.0314,16.1734,15.345,15.3683,1183965,0
+PCH.US,D,20091029,000000,15.5044,15.8729,15.1749,15.8078,1155424,0
+PCH.US,D,20091030,000000,15.7348,15.8662,15.0135,15.2372,1301447,0
+PCH.US,D,20091102,000000,15.3917,15.522,14.8784,15.3227,878606,0
+PCH.US,D,20091103,000000,15.207,15.5813,15.03,15.5667,935859,0
+PCH.US,D,20091104,000000,15.7699,15.9858,15.4034,15.4676,1128737,0
+PCH.US,D,20091105,000000,15.6707,15.9653,15.5618,15.9556,1066434,0
+PCH.US,D,20091106,000000,15.7738,15.9206,15.5044,15.6542,961644,0
+PCH.US,D,20091109,000000,15.7398,16.2891,15.7398,16.2347,1014853,0
+PCH.US,D,20091110,000000,16.22,16.2307,15.7077,16.0178,742950,0
+PCH.US,D,20091111,000000,16.2307,16.4232,16.1326,16.3416,873455,0
+PCH.US,D,20091112,000000,16.2842,16.3718,15.9653,15.9858,839062,0
+PCH.US,D,20091113,000000,16.1384,16.1384,15.8233,16.113,831430,0
+PCH.US,D,20091116,000000,16.3085,16.7353,16.1734,16.4709,971585,0
+PCH.US,D,20091117,000000,16.3251,16.4505,16.0684,16.0732,907441,0
+PCH.US,D,20091118,000000,16.0383,16.1948,15.8496,16.1451,1360058,0
+PCH.US,D,20091119,000000,15.9682,16.0519,15.7019,15.7864,840003,0
+PCH.US,D,20091120,000000,15.6668,16.046,15.592,15.9488,788399,0
+PCH.US,D,20091123,000000,16.2113,16.4301,16.117,16.2347,900445,0
+PCH.US,D,20091124,000000,16.2249,16.2307,15.9031,16.113,930454,0
+PCH.US,D,20091125,000000,16.1491,16.2074,15.9439,16.0033,427135,0
+PCH.US,D,20091127,000000,15.556,15.9964,15.4131,15.5813,398575,0
+PCH.US,D,20091130,000000,15.522,16.1227,15.3519,16.0732,818668,0
+PCH.US,D,20091201,000000,16.2531,16.3688,15.9858,16.1227,979318,0
+PCH.US,D,20091202,000000,16.1227,16.6799,16.046,16.6246,840386,0
+PCH.US,D,20091203,000000,16.7557,16.9308,16.4709,16.5166,816179,0
+PCH.US,D,20091204,000000,16.9522,17.3255,16.8714,17.274,941017,0
+PCH.US,D,20091207,000000,17.3527,17.4781,17.2215,17.3643,1046915,0
+PCH.US,D,20091208,000000,17.1982,17.5511,17.1097,17.2263,577762,0
+PCH.US,D,20091209,000000,17.1446,17.6356,17.0513,17.5151,685456,0
+PCH.US,D,20091210,000000,17.6842,17.7397,17.0679,17.1923,618120,0
+PCH.US,D,20091211,000000,17.2817,17.5024,17.1135,17.4781,713789,0
+PCH.US,D,20091214,000000,17.274,17.5667,17.0212,17.5618,831387,0
+PCH.US,D,20091215,000000,17.4111,17.7542,17.3099,17.3837,883879,0
+PCH.US,D,20091216,000000,17.5667,17.7115,17.1302,17.2467,1045959,0
+PCH.US,D,20091217,000000,17.0289,17.1379,16.7236,16.958,990255,0
+PCH.US,D,20091218,000000,17.0513,17.1302,16.7403,17.1212,1230183,0
+PCH.US,D,20091221,000000,17.1515,17.2643,17.0581,17.1212,419555,0
+PCH.US,D,20091222,000000,17.2215,17.27,17.1058,17.2263,438999,0
+PCH.US,D,20091223,000000,17.3255,17.5452,17.2176,17.4363,451610,0
+PCH.US,D,20091224,000000,17.4665,17.6512,17.4665,17.6395,170164,0
+PCH.US,D,20091228,000000,17.7115,17.9098,17.6891,17.8427,511256,0
+PCH.US,D,20091229,000000,17.9574,18.0381,17.8058,17.8359,558421,0
+PCH.US,D,20091230,000000,17.7309,17.8602,17.4723,17.6949,516902,0
+PCH.US,D,20091231,000000,17.7183,17.9205,17.3566,17.4071,511659,0
+PCH.US,D,20100104,000000,17.5977,17.8155,17.3945,17.5511,574951,0
+PCH.US,D,20100105,000000,17.4781,17.6736,17.3255,17.6201,576497,0
+PCH.US,D,20100106,000000,17.6512,17.9497,17.6258,17.8427,589502,0
+PCH.US,D,20100107,000000,17.7455,17.9963,17.5802,17.8913,408925,0
+PCH.US,D,20100108,000000,17.8796,17.8963,17.6395,17.8427,421035,0
+PCH.US,D,20100111,000000,17.9157,17.9264,17.6842,17.7183,494995,0
+PCH.US,D,20100112,000000,17.6629,17.7056,17.4071,17.5618,440522,0
+PCH.US,D,20100113,000000,17.5734,17.9361,17.5384,17.8846,510029,0
+PCH.US,D,20100114,000000,17.7542,17.9906,17.5977,17.6201,347599,0
+PCH.US,D,20100115,000000,17.6842,17.6949,17.4324,17.5268,559021,0
+PCH.US,D,20100119,000000,17.5209,18.1752,17.4276,17.9856,858078,0
+PCH.US,D,20100120,000000,17.8602,17.9409,17.4597,17.6445,558508,0
+PCH.US,D,20100121,000000,17.658,17.7397,16.9259,17.0621,788765,0
+PCH.US,D,20100122,000000,17.0367,17.27,16.8209,16.8841,658764,0
+PCH.US,D,20100125,000000,17.0445,17.1563,16.675,17.0367,449017,0
+PCH.US,D,20100126,000000,16.9375,17.4568,16.9025,17.0513,477248,0
+PCH.US,D,20100127,000000,16.9375,17.3177,16.6954,17.2934,660463,0
+PCH.US,D,20100128,000000,17.2992,17.3731,16.8987,17.0445,499852,0
+PCH.US,D,20100129,000000,17.0679,17.4014,16.7179,16.7597,437756,0
+PCH.US,D,20100201,000000,16.8764,17.2176,16.7878,17.1563,383953,0
+PCH.US,D,20100202,000000,17.1212,17.4665,17.0075,17.4363,665702,0
+PCH.US,D,20100203,000000,17.3887,17.4723,17.1446,17.2263,465851,0
+PCH.US,D,20100204,000000,17.0863,17.1058,16.6906,16.7139,690653,0
+PCH.US,D,20100205,000000,16.7139,16.8433,16.1831,16.7295,652681,0
+PCH.US,D,20100208,000000,16.7995,16.8433,16.539,16.5506,683199,0
+PCH.US,D,20100209,000000,16.8384,17.3887,16.5009,16.6653,563053,0
+PCH.US,D,20100210,000000,16.6799,17.0338,16.3085,16.8433,581863,0
+PCH.US,D,20100211,000000,16.889,17.1302,16.6362,17.1135,551507,0
+PCH.US,D,20100212,000000,16.889,17.3129,16.8073,17.2857,571912,0
+PCH.US,D,20100216,000000,17.45,17.6512,17.3177,17.6143,533842,0
+PCH.US,D,20100217,000000,17.6998,17.9361,17.6629,17.7649,388921,0
+PCH.US,D,20100218,000000,17.8097,18.114,17.7115,18.0897,365667,0
+PCH.US,D,20100219,000000,18.0965,18.185,17.9798,18.0324,517766,0
+PCH.US,D,20100222,000000,18.0741,18.0897,17.8846,17.9467,409664,0
+PCH.US,D,20100223,000000,17.9293,17.9633,17.6395,17.6784,611362,0
+PCH.US,D,20100224,000000,17.7873,17.8709,17.6668,17.8272,544325,0
+PCH.US,D,20100225,000000,17.5977,17.974,17.555,17.9467,561404,0
+PCH.US,D,20100226,000000,17.9906,18.1635,17.7649,18.0284,510498,0
+PCH.US,D,20100301,000000,18.1967,18.3658,18.0324,18.3376,736320,0
+PCH.US,D,20100302,000000,18.3444,18.6011,18.2559,18.4009,910868,0
+PCH.US,D,20100303,000000,18.2394,18.324,18.044,18.2277,500530,0
+PCH.US,D,20100304,000000,18.3444,18.4076,18.1091,18.185,376878,0
+PCH.US,D,20100305,000000,18.2939,18.64,18.2171,18.6166,484316,0
+PCH.US,D,20100308,000000,18.64,18.8267,18.5875,18.7051,417700,0
+PCH.US,D,20100309,000000,18.6789,19.0299,18.6059,18.7304,451440,0
+PCH.US,D,20100310,000000,18.6934,18.9287,18.569,18.8772,443800,0
+PCH.US,D,20100311,000000,18.7751,19.1456,18.6059,19.1456,514817,0
+PCH.US,D,20100312,000000,19.2457,19.2457,18.8967,19.0386,488080,0
+PCH.US,D,20100315,000000,19.0775,19.0775,18.4952,18.6672,623499,0
+PCH.US,D,20100316,000000,18.6886,19.1456,18.5749,19.093,678350,0
+PCH.US,D,20100317,000000,19.1903,19.7736,19.1076,19.6201,771168,0
+PCH.US,D,20100318,000000,19.6589,19.8193,19.3944,19.4226,604179,0
+PCH.US,D,20100319,000000,19.4587,19.7162,19.1523,19.3011,671096,0
+PCH.US,D,20100322,000000,19.198,19.6657,19.1202,19.6132,341474,0
+PCH.US,D,20100323,000000,19.6735,19.7425,19.3877,19.6492,445786,0
+PCH.US,D,20100324,000000,19.5772,19.7853,19.4887,19.5355,290535,0
+PCH.US,D,20100325,000000,19.7162,20.0224,19.5519,19.5772,429180,0
+PCH.US,D,20100326,000000,19.6978,19.7503,19.4111,19.4839,474012,0
+PCH.US,D,20100329,000000,19.5188,19.5355,19.3341,19.5355,292899,0
+PCH.US,D,20100330,000000,19.5355,19.7911,19.447,19.6842,261655,0
+PCH.US,D,20100331,000000,19.548,19.7095,19.1145,19.1329,665023,0
+PCH.US,D,20100401,000000,19.2282,19.4246,19.093,19.4111,593767,0
+PCH.US,D,20100405,000000,19.5627,20.0624,19.4703,20.0624,493590,0
+PCH.US,D,20100406,000000,19.973,20.566,19.8523,20.566,783412,0
+PCH.US,D,20100407,000000,20.4522,20.602,19.9933,20.1139,695132,0
+PCH.US,D,20100408,000000,20.005,20.077,19.7026,19.7221,711663,0
+PCH.US,D,20100409,000000,19.797,20.3249,19.7367,20.3006,703927,0
+PCH.US,D,20100412,000000,20.3929,20.4415,20.1742,20.2675,542121,0
+PCH.US,D,20100413,000000,20.2762,20.8139,20.1421,20.7449,599887,0
+PCH.US,D,20100414,000000,20.8421,21.0521,20.6739,20.7915,393832,0
+PCH.US,D,20100415,000000,20.6846,20.8169,20.497,20.5183,666127,0
+PCH.US,D,20100416,000000,20.4581,20.6798,20.2131,20.2394,562003,0
+PCH.US,D,20100419,000000,20.0944,20.5767,20.0944,20.4522,782619,0
+PCH.US,D,20100420,000000,20.5183,20.7313,20.3716,20.5767,569889,0
+PCH.US,D,20100421,000000,20.5359,21.2174,20.5359,21.1775,431881,0
+PCH.US,D,20100422,000000,20.8975,21.9466,20.8344,21.9369,677648,0
+PCH.US,D,20100423,000000,22.2519,22.6184,22.1187,22.5737,611653,0
+PCH.US,D,20100426,000000,22.1411,22.8002,22.0585,22.425,596728,0
+PCH.US,D,20100427,000000,22.1547,22.3743,21.0219,21.1727,1561852,0
+PCH.US,D,20100428,000000,20.6982,21.1339,20.2355,20.7672,968903,0
+PCH.US,D,20100429,000000,20.8975,21.5664,20.6982,21.5256,760389,0
+PCH.US,D,20100430,000000,21.4682,21.6102,20.4415,20.4522,696568,0
+PCH.US,D,20100503,000000,20.5252,21.3039,20.5252,21.2621,619250,0
+PCH.US,D,20100504,000000,20.8839,20.9763,20.602,20.8217,703248,0
+PCH.US,D,20100505,000000,20.6214,20.7672,20.2072,20.2461,756249,0
+PCH.US,D,20100506,000000,20.0157,20.2879,18.0217,19.3487,1357315,0
+PCH.US,D,20100507,000000,19.34,19.6735,18.5476,18.8908,1042789,0
+PCH.US,D,20100510,000000,19.8476,20.077,19.5062,20.0624,794201,0
+PCH.US,D,20100511,000000,19.8319,20.3599,19.6015,20.1849,599311,0
+PCH.US,D,20100512,000000,20.2238,20.7109,20.008,20.6739,522177,0
+PCH.US,D,20100513,000000,20.6739,20.6739,20.1188,20.2461,476820,0
+PCH.US,D,20100514,000000,20.0274,20.0341,19.6365,19.8611,817933,0
+PCH.US,D,20100517,000000,20.0575,20.3569,19.3341,20.0439,635240,0
+PCH.US,D,20100518,000000,20.3774,20.4415,19.4402,19.5422,442442,0
+PCH.US,D,20100519,000000,19.4887,19.76,18.9152,19.3701,631165,0
+PCH.US,D,20100520,000000,18.7304,19.3701,18.6993,18.7051,1086110,0
+PCH.US,D,20100521,000000,18.3959,19.274,18.2735,19.1329,944881,0
+PCH.US,D,20100524,000000,18.9287,19.1767,18.6293,18.6448,402538,0
+PCH.US,D,20100525,000000,18.0965,18.6993,18.0177,18.6672,824023,0
+PCH.US,D,20100526,000000,18.8539,19.163,18.4319,18.5069,737271,0
+PCH.US,D,20100527,000000,18.9346,19.4323,18.6244,19.4004,899108,0
+PCH.US,D,20100528,000000,19.3458,19.3944,18.8675,19.023,614233,0
+PCH.US,D,20100601,000000,18.7975,19.0425,18.4271,18.4319,672774,0
+PCH.US,D,20100602,000000,18.4513,18.9958,18.2939,18.9841,839815,0
+PCH.US,D,20100603,000000,19.1523,19.1844,18.7597,18.99,582147,0
+PCH.US,D,20100604,000000,18.743,18.8539,18.1441,18.2112,1038323,0
+PCH.US,D,20100607,000000,18.2034,18.8675,18.1441,18.5049,1010862,0
+PCH.US,D,20100608,000000,18.5233,19.0425,18.4513,18.9531,980831,0
+PCH.US,D,20100609,000000,19.0648,19.5559,18.8267,18.9462,845101,0
+PCH.US,D,20100610,000000,19.375,20.0818,19.2904,20.0692,1028940,0
+PCH.US,D,20100611,000000,19.8037,20.4697,19.6278,20.4522,415586,0
+PCH.US,D,20100614,000000,20.6214,21.0219,20.4853,20.9461,934066,0
+PCH.US,D,20100615,000000,21.0929,21.2923,20.8421,21.2126,973847,0
+PCH.US,D,20100616,000000,20.9763,21.2126,20.8888,21.1289,840615,0
+PCH.US,D,20100617,000000,21.2126,21.5334,21.0308,21.5022,592794,0
+PCH.US,D,20100618,000000,21.5937,22.0195,21.3914,21.6375,1370906,0
+PCH.US,D,20100621,000000,21.9047,22.1459,21.0521,21.1727,601390,0
+PCH.US,D,20100622,000000,21.0687,21.5198,20.5816,20.6214,715868,0
+PCH.US,D,20100623,000000,20.5447,21.0045,20.3298,20.7498,472488,0
+PCH.US,D,20100624,000000,20.6214,20.7264,20.2131,20.2394,446739,0
+PCH.US,D,20100625,000000,20.3716,20.9695,20.2004,20.7644,767945,0
+PCH.US,D,20100628,000000,20.6798,20.9044,20.4912,20.7207,525580,0
+PCH.US,D,20100629,000000,20.3385,20.3599,19.7309,19.897,815278,0
+PCH.US,D,20100630,000000,20.1752,20.4717,19.7669,19.7736,867850,0
+PCH.US,D,20100701,000000,19.375,19.4071,18.5749,18.9841,1240059,0
+PCH.US,D,20100702,000000,19.1076,19.2175,18.635,18.7721,632890,0
+PCH.US,D,20100706,000000,18.919,19.2097,18.0994,18.2735,986236,0
+PCH.US,D,20100707,000000,18.3698,18.99,18.3016,18.99,1100927,0
+PCH.US,D,20100708,000000,19.2175,19.3487,18.7664,19.1202,579743,0
+PCH.US,D,20100709,000000,19.0775,19.447,18.9958,19.4323,406816,0
+PCH.US,D,20100712,000000,19.3556,19.5694,19.0115,19.4839,527302,0
+PCH.US,D,20100713,000000,19.7309,20.147,19.6248,20.0536,494517,0
+PCH.US,D,20100714,000000,19.9827,20.0575,19.6589,19.8359,337245,0
+PCH.US,D,20100715,000000,19.8913,19.8913,19.3458,19.689,322774,0
+PCH.US,D,20100716,000000,19.5694,19.5879,18.8384,18.9569,682072,0
+PCH.US,D,20100719,000000,18.9618,19.2097,18.5632,19.1583,325674,0
+PCH.US,D,20100720,000000,18.8675,19.6735,18.6789,19.6336,437993,0
+PCH.US,D,20100721,000000,19.7503,19.8582,18.8384,18.9083,709814,0
+PCH.US,D,20100722,000000,19.1805,19.5627,19.0775,19.4402,1129043,0
+PCH.US,D,20100723,000000,19.3604,20.0274,19.1145,20.005,706624,0
+PCH.US,D,20100726,000000,20.0877,20.7381,20.0274,20.6437,622136,0
+PCH.US,D,20100727,000000,20.6477,20.987,20.2578,20.6594,509318,0
+PCH.US,D,20100728,000000,20.6739,20.8975,20.322,20.4522,361165,0
+PCH.US,D,20100729,000000,20.6477,20.7975,20.0274,20.3599,417395,0
+PCH.US,D,20100730,000000,19.9827,20.4912,19.6978,20.2355,437342,0
+PCH.US,D,20100802,000000,20.6059,20.7915,20.4415,20.7147,531040,0
+PCH.US,D,20100803,000000,20.6477,20.6641,20.3433,20.3657,427378,0
+PCH.US,D,20100804,000000,20.4659,20.6293,20.3774,20.5767,249078,0
+PCH.US,D,20100805,000000,20.4415,20.6641,20.2072,20.3103,339624,0
+PCH.US,D,20100806,000000,20.0944,20.4736,20.005,20.3929,375229,0
+PCH.US,D,20100809,000000,20.5767,20.5767,20.2355,20.4308,374165,0
+PCH.US,D,20100810,000000,20.1742,20.2725,19.7911,20.0536,427387,0
+PCH.US,D,20100811,000000,19.6336,19.7095,19.0532,19.1844,759724,0
+PCH.US,D,20100812,000000,18.9259,19.2563,18.7751,19.1767,556703,0
+PCH.US,D,20100813,000000,19.1426,19.268,18.9998,19.0979,336148,0
+PCH.US,D,20100816,000000,19.0055,19.4363,18.8675,19.1426,395226,0
+PCH.US,D,20100817,000000,19.3701,19.5831,19.2282,19.4975,615299,0
+PCH.US,D,20100818,000000,19.5014,19.5062,19.1844,19.268,470505,0
+PCH.US,D,20100819,000000,19.163,19.163,18.5525,18.7304,607930,0
+PCH.US,D,20100820,000000,18.635,18.7597,18.3745,18.5962,416428,0
+PCH.US,D,20100823,000000,18.6886,18.8422,18.3619,18.3745,326600,0
+PCH.US,D,20100824,000000,18.1441,18.4134,17.7873,18.1374,473236,0
+PCH.US,D,20100825,000000,17.9633,18.4271,17.8796,18.3016,752365,0
+PCH.US,D,20100826,000000,18.4271,18.5476,18.0217,18.1441,504624,0
+PCH.US,D,20100827,000000,18.3289,18.5126,18.0177,18.4989,710625,0
+PCH.US,D,20100830,000000,18.4513,18.6293,18.2939,18.2939,443094,0
+PCH.US,D,20100831,000000,18.4602,18.7031,18.4134,18.5467,779618,0
+PCH.US,D,20100901,000000,18.2317,18.2812,18.0741,18.2171,1061605,0
+PCH.US,D,20100902,000000,18.0324,18.2559,18.0324,18.1441,835158,0
+PCH.US,D,20100903,000000,18.2939,18.4358,18.0897,18.1811,671239,0
+PCH.US,D,20100907,000000,18.0965,18.1752,17.9574,18.008,718580,0
+PCH.US,D,20100908,000000,18.0897,18.2735,18.078,18.114,549860,0
+PCH.US,D,20100909,000000,18.3814,18.3814,17.9497,18.0217,303449,0
+PCH.US,D,20100910,000000,18.15,18.2374,18.0284,18.0605,378420,0
+PCH.US,D,20100913,000000,18.2443,18.5914,18.2443,18.5525,651702,0
+PCH.US,D,20100914,000000,18.5176,18.7323,18.4455,18.6059,449654,0
+PCH.US,D,20100915,000000,18.5632,18.6886,18.3182,18.5914,395584,0
+PCH.US,D,20100916,000000,18.5826,18.6166,18.2171,18.2939,411900,0
+PCH.US,D,20100917,000000,18.3872,18.5962,18.2229,18.5476,361765,0
+PCH.US,D,20100920,000000,18.6293,18.8675,18.3872,18.7858,591293,0
+PCH.US,D,20100921,000000,18.7801,18.8655,18.4854,18.5476,402023,0
+PCH.US,D,20100922,000000,18.5176,18.6789,18.1704,18.2618,275108,0
+PCH.US,D,20100923,000000,18.1635,18.3376,17.8554,17.8796,444008,0
+PCH.US,D,20100924,000000,18.1616,18.6244,18.0838,18.5962,494614,0
+PCH.US,D,20100927,000000,18.3959,18.6118,18.044,18.3581,697490,0
+PCH.US,D,20100928,000000,18.4582,18.7304,18.114,18.6886,602127,0
+PCH.US,D,20100929,000000,18.6166,18.7391,18.4134,18.4952,431033,0
+PCH.US,D,20100930,000000,18.9365,19.1903,18.642,18.8227,566482,0
+PCH.US,D,20101001,000000,18.6886,18.7051,18.3512,18.5914,248068,0
+PCH.US,D,20101004,000000,18.5749,18.635,18.3444,18.5291,328363,0
+PCH.US,D,20101005,000000,18.6574,19.1329,18.5476,19.0833,621078,0
+PCH.US,D,20101006,000000,19.0833,19.093,18.6886,18.8014,389768,0
+PCH.US,D,20101007,000000,18.9569,19.2409,18.8772,19.0707,494026,0
+PCH.US,D,20101008,000000,19.1262,19.2243,18.9569,19.1426,351875,0
+PCH.US,D,20101011,000000,19.198,19.2409,19.0055,19.093,196738,0
+PCH.US,D,20101012,000000,19.0892,19.375,18.9404,19.2175,395120,0
+PCH.US,D,20101013,000000,19.4363,19.8193,19.198,19.7552,697478,0
+PCH.US,D,20101014,000000,19.76,19.8913,19.447,19.5627,329045,0
+PCH.US,D,20101015,000000,19.7162,19.8476,19.3663,19.4071,900723,0
+PCH.US,D,20101018,000000,19.4148,19.5062,19.3011,19.4839,485430,0
+PCH.US,D,20101019,000000,19.2243,19.6278,19.163,19.2777,378468,0
+PCH.US,D,20101020,000000,19.3604,19.8417,19.3011,19.6774,426049,0
+PCH.US,D,20101021,000000,19.7911,19.8417,19.305,19.4975,406716,0
+PCH.US,D,20101022,000000,19.5714,19.6132,19.2633,19.3458,309085,0
+PCH.US,D,20101025,000000,19.5014,19.6015,19.375,19.4323,353218,0
+PCH.US,D,20101026,000000,19.268,19.4226,19.1076,19.1145,529960,0
+PCH.US,D,20101027,000000,19.0055,19.0892,18.7187,18.8014,541801,0
+PCH.US,D,20101028,000000,18.9783,18.9783,18.078,18.4513,654720,0
+PCH.US,D,20101029,000000,18.5914,19.0406,18.5914,18.8471,395341,0
+PCH.US,D,20101101,000000,18.6789,18.8384,18.3124,18.4407,589730,0
+PCH.US,D,20101102,000000,18.8684,19.0464,18.7382,18.9929,570838,0
+PCH.US,D,20101103,000000,18.7489,18.8967,18.6118,18.7226,483402,0
+PCH.US,D,20101104,000000,19.0473,19.2855,18.8831,19.2633,620192,0
+PCH.US,D,20101105,000000,19.3108,19.6492,19.2855,19.6015,538252,0
+PCH.US,D,20101108,000000,19.4975,19.6549,19.2904,19.3108,438244,0
+PCH.US,D,20101109,000000,19.3283,19.3283,18.5749,18.6993,682042,0
+PCH.US,D,20101110,000000,18.7751,18.9715,18.7391,18.9083,501527,0
+PCH.US,D,20101111,000000,18.7323,19.0115,18.7304,18.8772,276068,0
+PCH.US,D,20101112,000000,18.7547,18.9569,18.4989,18.5069,349105,0
+PCH.US,D,20101115,000000,18.5583,18.712,18.1548,18.185,871314,0
+PCH.US,D,20101116,000000,18.0605,18.0838,17.4071,17.5151,1019286,0
+PCH.US,D,20101117,000000,17.5802,17.6512,17.3643,17.483,453605,0
+PCH.US,D,20101118,000000,17.7115,17.7709,17.4169,17.483,851493,0
+PCH.US,D,20101119,000000,17.4227,17.5084,17.3643,17.3945,579751,0
+PCH.US,D,20101122,000000,17.3683,17.4276,17.2176,17.3887,391839,0
+PCH.US,D,20101123,000000,17.2088,17.2934,17.1058,17.2332,440576,0
+PCH.US,D,20101124,000000,17.4014,17.658,17.3837,17.5618,342147,0
+PCH.US,D,20101126,000000,17.4723,17.5618,17.4169,17.5024,95484.6,0
+PCH.US,D,20101129,000000,17.3837,17.6445,17.2361,17.6201,426893,0
+PCH.US,D,20101130,000000,17.7425,17.7649,17.4626,17.5365,1105444,0
+PCH.US,D,20101201,000000,17.5667,17.8155,17.3177,17.7649,851215,0
+PCH.US,D,20101202,000000,17.8097,17.9409,17.6998,17.8009,632734,0
+PCH.US,D,20101203,000000,17.7873,17.8602,17.6891,17.8009,565970,0
+PCH.US,D,20101206,000000,17.8272,17.8796,17.6258,17.7766,343752,0
+PCH.US,D,20101207,000000,17.9361,17.974,17.7358,17.7766,594872,0
+PCH.US,D,20101208,000000,17.8058,17.8554,17.4888,17.6356,506235,0
+PCH.US,D,20101209,000000,17.5384,17.5384,17.27,17.2857,577721,0
+PCH.US,D,20101210,000000,17.3887,17.5667,17.2857,17.5268,602406,0
+PCH.US,D,20101213,000000,17.6026,17.6026,17.45,17.4781,590836,0
+PCH.US,D,20101214,000000,17.5667,17.6026,17.4568,17.5384,680301,0
+PCH.US,D,20101215,000000,17.555,17.6356,17.4431,17.4723,747575,0
+PCH.US,D,20101216,000000,17.7619,17.9137,17.6677,17.8029,406295,0
+PCH.US,D,20101217,000000,17.4937,17.6998,17.4888,17.6629,685015,0
+PCH.US,D,20101220,000000,17.6891,17.8913,17.5977,17.7183,1232021,0
+PCH.US,D,20101221,000000,17.8602,17.8913,17.7115,17.7542,670785,0
+PCH.US,D,20101222,000000,17.8009,17.8554,17.7183,17.7455,587252,0
+PCH.US,D,20101223,000000,17.7455,17.9361,17.7455,17.8009,427348,0
+PCH.US,D,20101227,000000,17.832,17.9856,17.8009,17.8796,396095,0
+PCH.US,D,20101228,000000,17.8759,18.0557,17.832,17.9633,218067,0
+PCH.US,D,20101229,000000,18.1704,18.3435,18.0693,18.0819,258124,0
+PCH.US,D,20101230,000000,18.0333,18.2404,18.0187,18.1227,205450,0
+PCH.US,D,20101231,000000,18.15,18.2151,18.0157,18.0157,277694,0
+PCH.US,D,20110103,000000,17.9856,18.1704,17.8651,18.008,423487,0
+PCH.US,D,20110104,000000,18.1257,18.1635,17.7592,17.8097,664168,0
+PCH.US,D,20110105,000000,17.8155,18.185,17.7592,18.0284,595681,0
+PCH.US,D,20110106,000000,18.008,18.3872,18.0023,18.1548,612275,0
+PCH.US,D,20110107,000000,18.287,18.3658,17.7815,18.1967,580674,0
+PCH.US,D,20110110,000000,18.044,18.4134,17.8846,18.2229,488094,0
+PCH.US,D,20110111,000000,18.3376,18.5875,18.2374,18.3512,324820,0
+PCH.US,D,20110112,000000,18.5632,18.5875,18.3016,18.4582,949331,0
+PCH.US,D,20110113,000000,18.4952,18.5632,18.3065,18.4582,662467,0
+PCH.US,D,20110114,000000,18.5069,18.7391,18.3619,18.6166,478237,0
+PCH.US,D,20110118,000000,19.0016,19.2292,18.7537,19.198,756225,0
+PCH.US,D,20110119,000000,18.9638,19.1242,18.7801,18.92,620189,0
+PCH.US,D,20110120,000000,18.536,19.0979,18.536,18.7597,694798,0
+PCH.US,D,20110121,000000,18.9462,18.9462,18.6993,18.8422,536020,0
+PCH.US,D,20110124,000000,18.8967,19.5879,18.8422,19.5714,814626,0
+PCH.US,D,20110125,000000,19.5948,19.7697,19.4917,19.7697,522116,0
+PCH.US,D,20110126,000000,19.8319,20.3569,19.7736,20.322,625852,0
+PCH.US,D,20110127,000000,20.2725,20.5504,20.2004,20.4659,480262,0
+PCH.US,D,20110128,000000,20.531,20.5893,19.9827,20.0624,557293,0
+PCH.US,D,20110131,000000,20.4308,20.7313,20.3755,20.5631,391002,0
+PCH.US,D,20110201,000000,20.322,20.6846,20.1139,20.6117,423886,0
+PCH.US,D,20110202,000000,20.6214,20.7517,20.3862,20.4522,219275,0
+PCH.US,D,20110203,000000,20.6836,20.6895,20.2277,20.3365,371913,0
+PCH.US,D,20110204,000000,20.0536,20.3044,19.7669,19.973,373475,0
+PCH.US,D,20110207,000000,19.9282,20.2461,19.7911,20.1878,544325,0
+PCH.US,D,20110208,000000,20.1849,20.7517,20.1091,20.6477,441367,0
+PCH.US,D,20110209,000000,20.3385,20.7109,20.3385,20.5359,635836,0
+PCH.US,D,20110210,000000,20.7197,21.2709,20.6418,21.1455,566860,0
+PCH.US,D,20110211,000000,21.161,21.3098,20.9725,21.2767,280035,0
+PCH.US,D,20110214,000000,20.9928,21.0687,20.7449,20.8139,393483,0
+PCH.US,D,20110215,000000,20.7751,21.0172,20.7498,20.9928,514450,0
+PCH.US,D,20110216,000000,21.2942,21.443,21.2009,21.3564,290821,0
+PCH.US,D,20110218,000000,21.5325,21.7755,21.4313,21.5878,371079,0
+PCH.US,D,20110222,000000,21.4537,21.5781,20.8421,20.9062,560839,0
+PCH.US,D,20110223,000000,20.9889,21.0433,20.4697,20.4814,548113,0
+PCH.US,D,20110224,000000,20.5377,20.7741,20.2859,20.6681,676333,0
+PCH.US,D,20110225,000000,20.9588,21.334,20.604,21.334,445553,0
+PCH.US,D,20110228,000000,21.0706,21.232,20.8139,20.9646,502258,0
+PCH.US,D,20110301,000000,21.0715,21.0715,20.3706,20.4076,492882,0
+PCH.US,D,20110302,000000,20.3365,20.7128,20.3365,20.5913,413753,0
+PCH.US,D,20110303,000000,20.8217,21.0075,20.7858,20.9062,279560,0
+PCH.US,D,20110304,000000,20.8471,20.8829,20.3706,20.6836,354888,0
+PCH.US,D,20110307,000000,20.4697,20.8052,20.2364,20.424,339823,0
+PCH.US,D,20110308,000000,20.4532,21.1455,20.2325,20.9169,336059,0
+PCH.US,D,20110309,000000,21.0075,21.0346,20.6253,20.8528,232791,0
+PCH.US,D,20110310,000000,20.6418,20.7672,20.1051,20.3026,510387,0
+PCH.US,D,20110311,000000,20.2859,21.0346,20.2859,20.9665,370232,0
+PCH.US,D,20110314,000000,20.8471,21.3059,20.7371,21.2174,588787,0
+PCH.US,D,20110315,000000,20.7575,21.5781,20.7575,21.1562,1094884,0
+PCH.US,D,20110316,000000,21.2009,21.2009,20.6321,20.7371,579633,0
+PCH.US,D,20110317,000000,21.0473,21.1076,20.6729,20.7254,418614,0
+PCH.US,D,20110318,000000,21.0249,21.1882,20.7244,20.8354,1090058,0
+PCH.US,D,20110321,000000,21.092,21.3409,20.8995,21.1562,531525,0
+PCH.US,D,20110322,000000,21.1017,21.2942,20.8946,20.9296,310221,0
+PCH.US,D,20110323,000000,20.8568,21.092,20.6788,20.9665,351589,0
+PCH.US,D,20110324,000000,21.0784,21.5781,20.9112,21.4313,529316,0
+PCH.US,D,20110325,000000,21.3205,21.9028,21.2359,21.3758,387392,0
+PCH.US,D,20110328,000000,21.3934,21.7327,21.3934,21.6335,263997,0
+PCH.US,D,20110329,000000,21.6442,21.9747,21.4664,21.8903,411031,0
+PCH.US,D,20110330,000000,21.9826,22.1187,21.8903,21.9747,608487,0
+PCH.US,D,20110331,000000,22.0331,22.3423,22.0234,22.2529,673637,0
+PCH.US,D,20110401,000000,22.3636,22.6554,22.3103,22.4464,462402,0
+PCH.US,D,20110404,000000,22.5835,22.6485,22.389,22.4464,373778,0
+PCH.US,D,20110405,000000,22.4784,22.5552,22.3297,22.4298,380261,0
+PCH.US,D,20110406,000000,22.6485,22.6485,22.3734,22.4123,342419,0
+PCH.US,D,20110407,000000,22.3734,22.5454,22.2752,22.4298,458143,0
+PCH.US,D,20110408,000000,22.4298,22.526,21.7502,21.8903,445177,0
+PCH.US,D,20110411,000000,21.8386,22.1809,21.5937,21.9933,325056,0
+PCH.US,D,20110412,000000,21.794,22.0283,21.4537,21.4595,356219,0
+PCH.US,D,20110413,000000,21.6646,21.7201,21.0784,21.334,396070,0
+PCH.US,D,20110414,000000,21.1455,21.5654,20.9229,21.4595,300401,0
+PCH.US,D,20110415,000000,21.3934,21.5937,21.334,21.5937,551811,0
+PCH.US,D,20110418,000000,21.3166,21.334,21.0346,21.2826,332079,0
+PCH.US,D,20110419,000000,21.3409,21.6035,21.1659,21.3875,198434,0
+PCH.US,D,20110420,000000,21.7453,21.7823,21.4215,21.5432,294841,0
+PCH.US,D,20110421,000000,21.7327,21.9933,21.443,21.5723,253153,0
+PCH.US,D,20110425,000000,21.5878,21.5878,21.3283,21.5878,228018,0
+PCH.US,D,20110426,000000,21.5878,22.1168,21.4721,22.0088,553833,0
+PCH.US,D,20110427,000000,21.9214,21.9214,21.3166,21.5616,743723,0
+PCH.US,D,20110428,000000,21.5091,21.6598,21.3467,21.4664,420509,0
+PCH.US,D,20110429,000000,21.5733,21.6696,21.1785,21.3992,370328,0
+PCH.US,D,20110502,000000,21.4595,21.5432,20.953,21.0618,301811,0
+PCH.US,D,20110503,000000,20.9558,21.2524,20.6895,20.9034,343793,0
+PCH.US,D,20110504,000000,20.9229,21.0075,20.4357,20.4669,405950,0
+PCH.US,D,20110505,000000,20.3774,20.7254,20.147,20.494,370134,0
+PCH.US,D,20110506,000000,20.5387,20.8032,20.2082,20.3569,256049,0
+PCH.US,D,20110509,000000,20.3706,20.5913,20.182,20.5631,220842,0
+PCH.US,D,20110510,000000,20.6457,21.2067,20.6457,21.128,605399,0
+PCH.US,D,20110511,000000,21.162,21.162,20.5387,20.7808,383026,0
+PCH.US,D,20110512,000000,20.6194,21.0025,20.532,20.9588,291773,0
+PCH.US,D,20110513,000000,20.7993,20.9705,20.4104,20.5173,175699,0
+PCH.US,D,20110516,000000,20.3929,20.6146,20.2169,20.3425,260514,0
+PCH.US,D,20110517,000000,20.2014,20.461,20.0974,20.2715,199824,0
+PCH.US,D,20110518,000000,20.3026,20.6194,20.1197,20.4532,336726,0
+PCH.US,D,20110519,000000,20.4532,20.6194,20.2325,20.3929,362175,0
+PCH.US,D,20110520,000000,20.2364,20.2636,19.973,19.9787,372325,0
+PCH.US,D,20110523,000000,19.8709,19.972,19.6549,19.7455,330495,0
+PCH.US,D,20110524,000000,19.76,19.9204,19.4372,19.76,417776,0
+PCH.US,D,20110525,000000,19.7357,19.8494,19.4343,19.6355,273232,0
+PCH.US,D,20110526,000000,19.6268,19.797,19.4372,19.5957,417294,0
+PCH.US,D,20110527,000000,19.7542,19.9389,19.5714,19.8816,360763,0
+PCH.US,D,20110531,000000,20.1139,20.2063,19.7619,19.9262,875517,0
+PCH.US,D,20110601,000000,19.9282,19.9389,19.1359,19.2039,701566,0
+PCH.US,D,20110602,000000,19.3031,19.3663,18.3745,18.5632,1545823,0
+PCH.US,D,20110603,000000,18.5273,19.6385,18.4679,19.4664,1611929,0
+PCH.US,D,20110606,000000,19.4158,19.5295,19.1912,19.3031,700510,0
+PCH.US,D,20110607,000000,19.5957,19.973,19.3546,19.7669,954514,0
+PCH.US,D,20110608,000000,19.7299,20.1178,19.6559,19.7697,723633,0
+PCH.US,D,20110609,000000,19.9457,19.9827,19.6025,19.6968,456334,0
+PCH.US,D,20110610,000000,19.5889,19.6754,18.9531,19.0007,731759,0
+PCH.US,D,20110613,000000,19.1416,19.3546,18.9531,19.1767,545820,0
+PCH.US,D,20110614,000000,19.4878,19.7212,19.3157,19.6462,491856,0
+PCH.US,D,20110615,000000,19.4119,19.5627,19.0503,19.1815,462116,0
+PCH.US,D,20110616,000000,19.2311,19.6871,18.99,19.4372,400258,0
+PCH.US,D,20110617,000000,19.4741,19.7299,19.1057,19.1854,979184,0
+PCH.US,D,20110620,000000,19.2097,19.7795,19.0007,19.6093,407043,0
+PCH.US,D,20110621,000000,19.7795,19.9827,19.5335,19.9545,537356,0
+PCH.US,D,20110622,000000,19.9282,20.2151,19.76,19.8592,382844,0
+PCH.US,D,20110623,000000,19.6754,19.7415,19.2827,19.5831,351553,0
+PCH.US,D,20110624,000000,19.7212,19.8426,19.4275,19.5889,389617,0
+PCH.US,D,20110627,000000,19.5694,19.9282,19.4946,19.7143,273682,0
+PCH.US,D,20110628,000000,19.7736,19.9671,19.6619,19.8767,244556,0
+PCH.US,D,20110629,000000,19.7736,19.9787,19.5559,19.7795,329914,0
+PCH.US,D,20110630,000000,19.8426,19.9807,19.7338,19.8037,386105,0
+PCH.US,D,20110701,000000,19.8893,20.3288,19.8212,20.2859,591994,0
+PCH.US,D,20110705,000000,20.3569,20.4493,20.2189,20.2929,295542,0
+PCH.US,D,20110706,000000,20.4104,20.7925,20.2267,20.6574,474786,0
+PCH.US,D,20110707,000000,20.7575,20.9451,20.6516,20.7644,444922,0
+PCH.US,D,20110708,000000,20.4493,20.7207,20.4493,20.6311,285673,0
+PCH.US,D,20110711,000000,20.3774,20.4989,20.2267,20.2859,284854,0
+PCH.US,D,20110712,000000,20.2549,20.7868,20.2267,20.3939,238296,0
+PCH.US,D,20110713,000000,20.5359,20.7304,20.2549,20.2929,360061,0
+PCH.US,D,20110714,000000,20.2715,20.4104,19.4878,19.6385,585906,0
+PCH.US,D,20110715,000000,19.6813,19.9331,19.6559,19.8339,253780,0
+PCH.US,D,20110718,000000,19.7697,19.9389,19.5295,19.5889,248837,0
+PCH.US,D,20110719,000000,19.7493,19.9671,19.621,19.9496,280323,0
+PCH.US,D,20110720,000000,20.0468,20.0468,19.7017,19.901,309765,0
+PCH.US,D,20110721,000000,20.005,20.1936,19.8816,20.0468,225052,0
+PCH.US,D,20110722,000000,20.0857,20.0857,19.6355,19.8592,321227,0
+PCH.US,D,20110725,000000,19.3701,20.3133,19.2827,19.6268,316178,0
+PCH.US,D,20110726,000000,19.6929,19.7367,19.2457,19.3273,576249,0
+PCH.US,D,20110727,000000,19.3031,19.5169,18.675,18.6964,622054,0
+PCH.US,D,20110728,000000,18.711,19.0765,18.5914,18.8004,422201,0
+PCH.US,D,20110729,000000,18.5457,19.0454,18.5069,18.6537,530365,0
+PCH.US,D,20110801,000000,18.8928,19.0571,18.3338,18.3814,584257,0
+PCH.US,D,20110802,000000,18.3912,18.7498,18.3279,18.3619,901438,0
+PCH.US,D,20110803,000000,18.4232,18.5914,17.8816,18.4475,549854,0
+PCH.US,D,20110804,000000,18.1207,18.4912,17.94,17.94,915106,0
+PCH.US,D,20110805,000000,18.1062,19.2767,17.7699,17.9186,1008335,0
+PCH.US,D,20110808,000000,17.4577,17.9682,16.3377,16.3484,1208766,0
+PCH.US,D,20110809,000000,16.9191,18.5564,15.7261,18.4679,1183735,0
+PCH.US,D,20110810,000000,16.8131,18.5467,16.8131,17.6356,1052519,0
+PCH.US,D,20110811,000000,17.6463,19.1183,17.6356,18.7721,859943,0
+PCH.US,D,20110812,000000,18.8694,19.2874,18.3959,18.6604,392332,0
+PCH.US,D,20110815,000000,18.7372,19.1416,18.5749,19.1416,374616,0
+PCH.US,D,20110816,000000,18.8655,19.0249,18.5515,18.8111,381236,0
+PCH.US,D,20110817,000000,18.7323,19.0503,18.4378,18.8752,209212,0
+PCH.US,D,20110818,000000,18.2568,18.4543,17.4178,17.8953,765060,0
+PCH.US,D,20110819,000000,17.7028,18.1801,17.519,17.5433,452189,0
+PCH.US,D,20110822,000000,18.2909,18.2909,17.3216,17.5792,395841,0
+PCH.US,D,20110823,000000,17.7105,18.3094,17.4801,18.2909,430287,0
+PCH.US,D,20110824,000000,18.2452,18.7916,18.1431,18.742,429771,0
+PCH.US,D,20110825,000000,18.8558,18.9715,17.9856,18.1354,479670,0
+PCH.US,D,20110826,000000,17.6658,18.6537,17.6658,18.5193,256968,0
+PCH.US,D,20110829,000000,18.7323,19.2311,18.6681,19.2039,374079,0
+PCH.US,D,20110830,000000,19.1135,19.1135,18.6313,18.8393,540116,0
+PCH.US,D,20110831,000000,19.0075,19.0688,18.6565,18.8461,522767,0
+PCH.US,D,20110901,000000,18.817,19.0434,18.3094,18.3814,471720,0
+PCH.US,D,20110902,000000,18.1033,18.3152,17.6064,17.6318,351087,0
+PCH.US,D,20110906,000000,17.1232,17.7475,17.1232,17.5802,539456,0
+PCH.US,D,20110907,000000,17.7193,18.1394,17.5355,18.0965,465190,0
+PCH.US,D,20110908,000000,17.8943,18.1597,17.7046,17.8145,367058,0
+PCH.US,D,20110909,000000,17.6152,17.7193,17.0222,17.203,637412,0
+PCH.US,D,20110912,000000,16.9522,17.2905,16.7305,17.1068,538725,0
+PCH.US,D,20110913,000000,17.1417,17.4266,16.8433,17.376,692431,0
+PCH.US,D,20110914,000000,17.5559,18.2025,17.3857,17.9244,604198,0
+PCH.US,D,20110915,000000,18.0411,18.3512,17.9244,18.3279,351336,0
+PCH.US,D,20110916,000000,18.3658,18.8004,18.3658,18.7614,862207,0
+PCH.US,D,20110919,000000,18.2287,18.7567,18.1743,18.534,462617,0
+PCH.US,D,20110920,000000,18.6313,19.0182,18.4912,18.8364,818489,0
+PCH.US,D,20110921,000000,18.8208,18.9317,18.0207,18.0721,595202,0
+PCH.US,D,20110922,000000,17.4888,18.1957,17.309,17.6152,679940,0
+PCH.US,D,20110923,000000,17.5919,17.7193,17.2788,17.6084,937924,0
+PCH.US,D,20110926,000000,17.8427,17.8427,17.3323,17.7309,386758,0
+PCH.US,D,20110927,000000,17.9283,18.534,17.905,18.2374,386327,0
+PCH.US,D,20110928,000000,18.2997,18.6313,17.7358,17.7397,474182,0
+PCH.US,D,20110929,000000,18.2909,18.5193,17.9497,18.5146,451312,0
+PCH.US,D,20110930,000000,18.3532,18.639,17.9565,17.9866,532131,0
+PCH.US,D,20111003,000000,17.6988,18.1957,16.9764,17.0038,742518,0
+PCH.US,D,20111004,000000,16.7305,18.2909,16.7305,18.2317,684566,0
+PCH.US,D,20111005,000000,18.2695,18.5193,17.6425,18.3658,506391,0
+PCH.US,D,20111006,000000,18.3581,19.167,18.2374,19.1212,740993,0
+PCH.US,D,20111007,000000,19.1883,19.2409,18.5069,18.5622,384783,0
+PCH.US,D,20111010,000000,18.9171,19.4887,18.7041,19.4829,663582,0
+PCH.US,D,20111011,000000,19.3458,19.5325,18.9045,19.0007,442701,0
+PCH.US,D,20111012,000000,19.2243,19.6345,18.9453,19.4693,556518,0
+PCH.US,D,20111013,000000,19.3458,19.4508,18.9453,19.236,380177,0
+PCH.US,D,20111014,000000,19.4138,19.8466,19.2642,19.6754,550361,0
+PCH.US,D,20111017,000000,19.4382,19.5151,18.9394,19.0386,685797,0
+PCH.US,D,20111018,000000,19.1369,19.9077,18.9909,19.8222,574733,0
+PCH.US,D,20111019,000000,19.7503,19.972,19.339,19.4138,588627,0
+PCH.US,D,20111020,000000,19.4829,19.5151,18.7498,19.0678,771792,0
+PCH.US,D,20111021,000000,19.4508,19.6492,19.128,19.3673,853915,0
+PCH.US,D,20111024,000000,19.5452,20.2461,19.1145,19.2457,1285650,0
+PCH.US,D,20111025,000000,18.497,18.7721,18.2675,18.3502,1235767,0
+PCH.US,D,20111026,000000,18.6313,19.0319,17.8876,18.1101,818413,0
+PCH.US,D,20111027,000000,18.7731,19.6754,18.6925,19.5062,935973,0
+PCH.US,D,20111028,000000,19.2282,19.5452,19.0249,19.1553,540597,0
+PCH.US,D,20111031,000000,18.639,18.9472,18.4845,18.534,630532,0
+PCH.US,D,20111101,000000,17.9467,18.3619,17.5773,17.6124,852166,0
+PCH.US,D,20111102,000000,17.9682,18.1394,17.4791,17.8768,547548,0
+PCH.US,D,20111103,000000,18.1237,18.3832,17.5598,18.3221,526328,0
+PCH.US,D,20111104,000000,18.4407,18.4504,18.043,18.3755,386955,0
+PCH.US,D,20111107,000000,18.4106,18.5193,17.9574,18.3842,261490,0
+PCH.US,D,20111108,000000,18.568,18.8791,18.1334,18.8364,366374,0
+PCH.US,D,20111109,000000,18.3036,18.5759,17.975,18.0157,590389,0
+PCH.US,D,20111110,000000,18.289,18.3338,17.8602,17.9818,328890,0
+PCH.US,D,20111111,000000,18.2317,18.5739,18.1043,18.5243,354896,0
+PCH.US,D,20111114,000000,18.3912,18.5243,17.8981,18.0411,345217,0
+PCH.US,D,20111115,000000,17.8806,18.4436,17.8554,18.3279,315527,0
+PCH.US,D,20111116,000000,18.1043,18.5243,17.8272,18.1043,316668,0
+PCH.US,D,20111117,000000,18.0343,18.2287,17.7193,17.7736,470845,0
+PCH.US,D,20111118,000000,17.7912,17.9633,17.6872,17.9283,269692,0
+PCH.US,D,20111121,000000,17.7475,17.8087,17.4052,17.4723,389980,0
+PCH.US,D,20111122,000000,17.4986,17.9467,17.1982,17.2681,301599,0
+PCH.US,D,20111123,000000,17.1145,17.2467,16.9814,17.0348,547717,0
+PCH.US,D,20111125,000000,17.0338,17.3867,17.0338,17.0387,245339,0
+PCH.US,D,20111128,000000,17.6988,17.6988,17.237,17.4947,413806,0
+PCH.US,D,20111129,000000,17.4986,17.6288,17.2963,17.449,225494,0
+PCH.US,D,20111130,000000,18.0566,18.36,17.6171,18.3522,747683,0
+PCH.US,D,20111201,000000,18.2531,18.3055,17.9682,17.9682,306377,0
+PCH.US,D,20111202,000000,18.2297,18.2822,17.7776,17.835,283427,0
+PCH.US,D,20111205,000000,17.7504,17.7853,16.8978,17.2603,2546193,0
+PCH.US,D,20111206,000000,17.169,17.5131,17.1456,17.45,840994,0
+PCH.US,D,20111207,000000,17.3246,17.6318,17.2166,17.5462,591167,0
+PCH.US,D,20111208,000000,17.377,17.5598,17.0601,17.1534,607502,0
+PCH.US,D,20111209,000000,17.169,17.5685,17.169,17.5306,608247,0
+PCH.US,D,20111212,000000,17.1962,17.3274,17.1009,17.3167,663631,0
+PCH.US,D,20111213,000000,17.4441,17.6979,17.2672,17.3537,633628,0
+PCH.US,D,20111214,000000,17.3984,17.4907,17.169,17.2079,654422,0
+PCH.US,D,20111215,000000,17.3703,17.5384,17.1796,17.519,534388,0
+PCH.US,D,20111216,000000,17.6181,17.8427,17.1456,17.2332,894619,0
+PCH.US,D,20111219,000000,17.2837,17.3703,16.9201,16.9716,591601,0
+PCH.US,D,20111220,000000,17.2837,17.7504,17.0639,17.7173,603470,0
+PCH.US,D,20111221,000000,17.6064,17.8719,17.5384,17.7853,446431,0
+PCH.US,D,20111222,000000,17.8816,18.1869,17.8768,18.0371,237018,0
+PCH.US,D,20111223,000000,18.1548,18.1548,17.9633,18.043,170512,0
+PCH.US,D,20111227,000000,17.9506,18.1811,17.8203,18.112,421927,0
+PCH.US,D,20111228,000000,18.1304,18.1354,17.8602,17.8719,509422,0
+PCH.US,D,20111229,000000,17.7659,18.1918,17.7659,18.0965,274830,0
+PCH.US,D,20111230,000000,17.8165,18.2297,17.8165,17.9332,440056,0
+PCH.US,D,20120103,000000,18.2628,18.4106,18.0041,18.1354,368595,0
+PCH.US,D,20120104,000000,17.9691,18.0936,17.7397,17.9244,399822,0
+PCH.US,D,20120105,000000,17.9186,18.1713,17.7776,18.0157,439210,0
+PCH.US,D,20120106,000000,18.0274,18.2074,17.835,18.15,410641,0
+PCH.US,D,20120109,000000,18.1869,18.2745,17.9244,17.9691,395364,0
+PCH.US,D,20120110,000000,18.289,18.2987,18.0965,18.2074,360173,0
+PCH.US,D,20120111,000000,18.0936,18.5515,18.08,18.5049,363402,0
+PCH.US,D,20120112,000000,18.534,18.9219,18.3979,18.9035,605454,0
+PCH.US,D,20120113,000000,18.5759,19.2097,18.5759,19.1689,533956,0
+PCH.US,D,20120117,000000,19.2263,19.4041,18.9579,19.129,607934,0
+PCH.US,D,20120118,000000,19.0319,19.3244,18.9841,19.129,500252,0
+PCH.US,D,20120119,000000,19.2156,19.4557,19.0688,19.4343,366351,0
+PCH.US,D,20120120,000000,19.3585,19.8592,19.2544,19.8426,645242,0
+PCH.US,D,20120123,000000,19.7688,19.8426,19.2486,19.3585,432279,0
+PCH.US,D,20120124,000000,19.0989,19.3682,19.0989,19.3118,253662,0
+PCH.US,D,20120125,000000,19.2263,19.374,19.0833,19.3546,359704,0
+PCH.US,D,20120126,000000,19.482,19.6258,19.2613,19.3118,589263,0
+PCH.US,D,20120127,000000,19.2369,19.3118,18.9317,19.0648,409104,0
+PCH.US,D,20120130,000000,18.8772,19.1446,18.7537,19.0259,405100,0
+PCH.US,D,20120131,000000,18.8208,19.0396,17.3693,17.6143,1448085,0
+PCH.US,D,20120201,000000,17.4568,17.867,17.1389,17.5384,1331846,0
+PCH.US,D,20120202,000000,17.5958,17.7727,17.4907,17.5773,595517,0
+PCH.US,D,20120203,000000,17.831,17.9983,17.6862,17.9127,542185,0
+PCH.US,D,20120206,000000,17.7853,18.0041,17.7602,17.9584,479465,0
+PCH.US,D,20120207,000000,17.8592,18.08,17.7639,17.9633,444061,0
+PCH.US,D,20120208,000000,18.0965,18.1072,17.8709,18.0751,283707,0
+PCH.US,D,20120209,000000,18.08,18.1568,17.8749,18.0498,409158,0
+PCH.US,D,20120210,000000,18.0157,18.0314,17.8427,17.8991,639392,0
+PCH.US,D,20120213,000000,18.0371,18.1713,17.9818,18.0858,283957,0
+PCH.US,D,20120214,000000,17.9691,18.043,17.7853,17.9293,249272,0
+PCH.US,D,20120215,000000,17.9467,17.9467,17.5899,17.6445,477021,0
+PCH.US,D,20120216,000000,17.7455,18.0615,17.6979,17.9876,339362,0
+PCH.US,D,20120217,000000,18.0557,18.1072,17.7689,17.9332,251071,0
+PCH.US,D,20120221,000000,17.8876,17.9351,17.6823,17.8943,356874,0
+PCH.US,D,20120222,000000,17.7766,17.833,17.4733,17.5074,504431,0
+PCH.US,D,20120223,000000,17.5074,17.8816,17.4694,17.8768,304904,0
+PCH.US,D,20120224,000000,17.831,17.9176,17.6833,17.7689,417630,0
+PCH.US,D,20120227,000000,17.6007,17.9876,17.4801,17.9506,791965,0
+PCH.US,D,20120228,000000,17.8252,17.9983,17.5909,17.6599,301904,0
+PCH.US,D,20120229,000000,17.5278,17.9332,17.5278,17.7679,557470,0
+PCH.US,D,20120301,000000,17.8252,17.9633,17.7125,17.8252,373631,0
+PCH.US,D,20120302,000000,17.7522,18.0314,17.7241,17.8097,459237,0
+PCH.US,D,20120305,000000,17.7319,17.8923,17.7056,17.8535,267773,0
+PCH.US,D,20120306,000000,17.7806,17.8923,17.4431,17.4907,399689,0
+PCH.US,D,20120307,000000,17.7056,17.7056,17.3566,17.5141,317634,0
+PCH.US,D,20120308,000000,17.5967,17.7941,17.4363,17.7056,451040,0
+PCH.US,D,20120309,000000,17.7319,18.0868,17.6268,18.0693,392359,0
+PCH.US,D,20120312,000000,18.0157,18.1247,17.939,18.0498,325311,0
+PCH.US,D,20120313,000000,18.1374,18.6089,18.0157,18.5749,537702,0
+PCH.US,D,20120314,000000,18.5193,18.5398,18.1441,18.2404,390948,0
+PCH.US,D,20120315,000000,18.2404,18.3805,17.9633,18.1811,375148,0
+PCH.US,D,20120316,000000,18.1179,18.2832,18.1179,18.2568,509760,0
+PCH.US,D,20120319,000000,18.2229,18.4698,18.0615,18.3532,248103,0
+PCH.US,D,20120320,000000,18.2374,18.3016,18.0751,18.1665,217861,0
+PCH.US,D,20120321,000000,18.1665,18.2568,17.9866,18.2015,381352,0
+PCH.US,D,20120322,000000,18.01,18.2277,17.9633,18.1811,388395,0
+PCH.US,D,20120323,000000,18.2277,18.3124,18.0615,18.2568,185602,0
+PCH.US,D,20120326,000000,18.2374,18.5505,18.2374,18.4009,280812,0
+PCH.US,D,20120327,000000,18.4329,18.5146,18.2958,18.3805,207538,0
+PCH.US,D,20120328,000000,18.3405,18.3745,18.1723,18.3688,129070,0
+PCH.US,D,20120329,000000,18.2705,18.324,18.113,18.2705,184867,0
+PCH.US,D,20120330,000000,18.36,18.4562,18.219,18.2501,317565,0
+PCH.US,D,20120402,000000,18.1772,18.4009,18.0751,18.324,226535,0
+PCH.US,D,20120403,000000,18.2277,18.3959,18.0868,18.1879,244009,0
+PCH.US,D,20120404,000000,18.0217,18.0615,17.8456,17.9983,181728,0
+PCH.US,D,20120405,000000,17.7806,17.9565,17.7378,17.7689,267472,0
+PCH.US,D,20120409,000000,17.4801,17.6988,17.4801,17.5831,253249,0
+PCH.US,D,20120410,000000,17.5141,17.6833,17.2934,17.3148,506740,0
+PCH.US,D,20120411,000000,17.4568,17.6016,17.2934,17.4733,319553,0
+PCH.US,D,20120412,000000,17.4363,17.6949,17.4276,17.6765,232882,0
+PCH.US,D,20120413,000000,17.5783,17.7125,17.45,17.4684,313162,0
+PCH.US,D,20120416,000000,17.4977,17.8923,17.4324,17.7202,243077,0
+PCH.US,D,20120417,000000,17.8301,18.0887,17.73,17.8749,226822,0
+PCH.US,D,20120418,000000,17.8019,18.043,17.6599,17.9283,279021,0
+PCH.US,D,20120419,000000,17.9108,18.0498,17.6765,17.7766,239473,0
+PCH.US,D,20120420,000000,18.1723,18.3182,17.939,18.1072,360361,0
+PCH.US,D,20120423,000000,17.9176,17.9176,17.4801,17.7639,349708,0
+PCH.US,D,20120424,000000,17.8175,18.2648,17.7319,18.1033,247122,0
+PCH.US,D,20120425,000000,18.3298,18.5457,18.1937,18.3356,320435,0
+PCH.US,D,20120426,000000,18.2404,18.4989,18.2404,18.3959,325620,0
+PCH.US,D,20120427,000000,18.4426,18.5457,18.1626,18.4076,307406,0
+PCH.US,D,20120430,000000,18.3347,18.3638,18.1704,18.2297,324763,0
+PCH.US,D,20120501,000000,18.1752,18.4854,18.077,18.1043,726569,0
+PCH.US,D,20120502,000000,17.9332,18.1723,17.9108,18.0557,410382,0
+PCH.US,D,20120503,000000,18.0217,18.3347,17.9574,18.005,466246,0
+PCH.US,D,20120504,000000,17.9283,18.1937,17.7689,17.9234,393374,0
+PCH.US,D,20120507,000000,17.833,18.0615,17.5384,17.9808,209351,0
+PCH.US,D,20120508,000000,17.8456,18.0498,17.8456,17.9633,258864,0
+PCH.US,D,20120509,000000,17.7922,17.9574,17.7465,17.7629,322270,0
+PCH.US,D,20120510,000000,17.903,17.903,17.5345,17.7465,296762,0
+PCH.US,D,20120511,000000,17.555,17.8175,17.5462,17.6658,180679,0
+PCH.US,D,20120514,000000,17.4977,17.6765,17.3857,17.6201,404527,0
+PCH.US,D,20120515,000000,17.5598,17.6706,17.4568,17.5909,245293,0
+PCH.US,D,20120516,000000,17.6201,17.7485,17.4431,17.45,240211,0
+PCH.US,D,20120517,000000,17.4568,17.5074,17.1816,17.1991,305672,0
+PCH.US,D,20120518,000000,17.1865,17.3051,16.8345,16.85,660302,0
+PCH.US,D,20120521,000000,16.8394,17.2282,16.7353,17.2282,281348,0
+PCH.US,D,20120522,000000,17.2117,17.38,17.1058,17.275,296233,0
+PCH.US,D,20120523,000000,17.1058,17.2234,16.9327,17.1768,225866,0
+PCH.US,D,20120524,000000,17.1893,17.3264,16.8617,17.0718,315225,0
+PCH.US,D,20120525,000000,17.0348,17.0951,16.8209,16.8744,184563,0
+PCH.US,D,20120529,000000,17.0222,17.0679,16.7811,17.0319,226013,0
+PCH.US,D,20120530,000000,16.8908,16.9745,16.5273,16.539,222701,0
+PCH.US,D,20120531,000000,16.5166,16.8044,16.3862,16.6916,298282,0
+PCH.US,D,20120601,000000,16.3202,16.6799,16.3202,16.5837,366125,0
+PCH.US,D,20120604,000000,16.5565,16.7023,16.4339,16.6916,493517,0
+PCH.US,D,20120605,000000,16.6166,16.8744,16.6166,16.817,239014,0
+PCH.US,D,20120606,000000,16.8627,17.169,16.8627,17.1641,206330,0
+PCH.US,D,20120607,000000,17.3264,17.5218,17.0279,17.0629,318246,0
+PCH.US,D,20120608,000000,17.0348,17.2934,17.0028,17.27,181102,0
+PCH.US,D,20120611,000000,17.4052,17.4052,16.9502,16.9629,320114,0
+PCH.US,D,20120612,000000,17.0222,17.203,16.9025,17.203,213095,0
+PCH.US,D,20120613,000000,17.1038,17.3139,16.8345,16.8908,265408,0
+PCH.US,D,20120614,000000,16.8627,17.131,16.8627,17.0951,337245,0
+PCH.US,D,20120615,000000,17.1204,17.2215,16.9921,17.1038,530130,0
+PCH.US,D,20120618,000000,17.0222,17.2992,16.9804,17.2476,231307,0
+PCH.US,D,20120619,000000,17.2934,17.658,17.203,17.6231,263703,0
+PCH.US,D,20120620,000000,17.6231,17.7183,17.4977,17.5977,214365,0
+PCH.US,D,20120621,000000,17.6445,17.6862,17.4159,17.4441,282408,0
+PCH.US,D,20120622,000000,17.4977,17.658,17.4324,17.5919,547312,0
+PCH.US,D,20120625,000000,17.344,17.4752,17.3119,17.4159,379869,0
+PCH.US,D,20120626,000000,17.4276,17.5345,17.2273,17.3693,175014,0
+PCH.US,D,20120627,000000,17.375,18.1267,17.3693,18.1267,345720,0
+PCH.US,D,20120628,000000,17.9633,18.219,17.8749,18.219,369528,0
+PCH.US,D,20120629,000000,18.5203,18.918,18.3221,18.8043,739969,0
+PCH.US,D,20120702,000000,18.7801,19.1406,18.6925,19.1406,318098,0
+PCH.US,D,20120703,000000,19.163,19.548,19.1164,19.548,274064,0
+PCH.US,D,20120705,000000,19.4712,19.8592,19.3371,19.7483,564221,0
+PCH.US,D,20120706,000000,19.5101,19.8174,19.4518,19.7231,185733,0
+PCH.US,D,20120709,000000,19.689,19.9067,19.6395,19.9067,258265,0
+PCH.US,D,20120710,000000,19.901,19.9894,19.7542,19.8543,351374,0
+PCH.US,D,20120711,000000,19.863,20.1081,19.863,20.0964,430695,0
+PCH.US,D,20120712,000000,19.897,20.1304,19.897,20.0837,309386,0
+PCH.US,D,20120713,000000,20.1178,20.5641,20.0964,20.3949,559171,0
+PCH.US,D,20120716,000000,20.4056,20.6194,20.3774,20.5534,243216,0
+PCH.US,D,20120717,000000,20.6068,20.8013,20.5709,20.638,490814,0
+PCH.US,D,20120718,000000,20.5757,20.7975,20.5757,20.709,309412,0
+PCH.US,D,20120719,000000,20.7449,20.8139,20.5116,20.6194,299980,0
+PCH.US,D,20120720,000000,20.46,20.6953,20.3054,20.6428,370572,0
+PCH.US,D,20120723,000000,20.3288,20.7128,20.3288,20.6428,325883,0
+PCH.US,D,20120724,000000,20.7701,20.9646,20.6253,20.8363,383045,0
+PCH.US,D,20120725,000000,20.9705,21.0463,20.6641,21.0463,400894,0
+PCH.US,D,20120726,000000,21.1951,21.233,20.8363,20.9831,574245,0
+PCH.US,D,20120727,000000,21.0025,21.2145,20.8363,20.8548,663479,0
+PCH.US,D,20120730,000000,20.8995,20.9558,20.603,20.6068,277400,0
+PCH.US,D,20120731,000000,20.5893,20.6594,20.3502,20.3774,440266,0
+PCH.US,D,20120801,000000,20.4892,20.6477,20.1878,20.1985,355630,0
+PCH.US,D,20120802,000000,20.0887,20.1839,19.9175,20.0624,269834,0
+PCH.US,D,20120803,000000,20.2598,20.423,20.1703,20.2598,223393,0
+PCH.US,D,20120806,000000,20.3239,20.4679,20.0021,20.0711,197213,0
+PCH.US,D,20120807,000000,20.1304,20.1985,19.9067,20.077,216952,0
+PCH.US,D,20120808,000000,20.0313,20.2752,19.7863,19.8893,169709,0
+PCH.US,D,20120809,000000,19.8232,19.897,19.6015,19.6832,188292,0
+PCH.US,D,20120810,000000,19.6774,19.7347,19.5578,19.689,169548,0
+PCH.US,D,20120813,000000,19.9175,19.9175,19.4897,19.7036,170485,0
+PCH.US,D,20120814,000000,19.7813,20.0197,19.7813,19.9574,264832,0
+PCH.US,D,20120815,000000,19.9778,20.4357,19.8543,20.4299,400064,0
+PCH.US,D,20120816,000000,20.3725,20.9705,20.3425,20.9112,619861,0
+PCH.US,D,20120817,000000,20.8995,20.9831,20.8811,20.9364,221648,0
+PCH.US,D,20120820,000000,20.8995,20.9247,20.7254,20.9247,206051,0
+PCH.US,D,20120821,000000,20.9501,21.2193,20.9112,21.059,287673,0
+PCH.US,D,20120822,000000,21.092,21.092,20.8606,21.0269,163128,0
+PCH.US,D,20120823,000000,20.9442,21.0152,20.6477,20.8042,325452,0
+PCH.US,D,20120824,000000,20.7128,20.8722,20.6194,20.7701,189691,0
+PCH.US,D,20120827,000000,20.7838,20.8684,20.709,20.8169,318799,0
+PCH.US,D,20120828,000000,20.7449,21.165,20.7449,21.1309,211215,0
+PCH.US,D,20120829,000000,21.1153,21.3118,20.9772,21.2019,137743,0
+PCH.US,D,20120830,000000,21.0842,21.268,21.054,21.233,209704,0
+PCH.US,D,20120831,000000,21.3681,21.3895,21.1357,21.233,236616,0
+PCH.US,D,20120904,000000,21.268,21.5218,21.0463,21.5032,314105,0
+PCH.US,D,20120905,000000,21.4673,21.7132,21.4488,21.6501,341426,0
+PCH.US,D,20120906,000000,21.7463,21.8591,21.4984,21.6783,368217,0
+PCH.US,D,20120907,000000,21.7502,21.9311,21.6656,21.8737,188738,0
+PCH.US,D,20120910,000000,21.8386,22.1498,21.1961,22.0497,244585,0
+PCH.US,D,20120911,000000,22.0497,22.2043,21.8814,22.0273,204042,0
+PCH.US,D,20120912,000000,22.0361,22.1099,21.9281,22.074,202550,0
+PCH.US,D,20120913,000000,22.1245,22.495,22.0857,22.424,463202,0
+PCH.US,D,20120914,000000,22.5543,22.8508,22.5367,22.7205,613114,0
+PCH.US,D,20120917,000000,22.6962,22.7497,22.2402,22.3219,550802,0
+PCH.US,D,20120918,000000,22.3472,22.5718,22.0603,22.3666,585178,0
+PCH.US,D,20120919,000000,22.2043,22.5776,22.2043,22.4881,198027,0
+PCH.US,D,20120920,000000,22.424,22.4881,22.2918,22.3472,214695,0
+PCH.US,D,20120921,000000,22.5718,22.6204,22.4474,22.5581,726532,0
+PCH.US,D,20120924,000000,22.5436,22.6651,22.4016,22.5825,278245,0
+PCH.US,D,20120925,000000,22.6962,22.8333,22.4823,22.5581,466022,0
+PCH.US,D,20120926,000000,22.5581,22.6368,22.3686,22.4765,308430,0
+PCH.US,D,20120927,000000,22.495,22.5718,22.3743,22.5124,308048,0
+PCH.US,D,20120928,000000,22.3743,22.6136,22.1595,22.1867,538172,0
+PCH.US,D,20121001,000000,22.3432,22.3432,21.759,22.1187,439223,0
+PCH.US,D,20121002,000000,22.2266,22.2918,21.8377,22.2723,380741,0
+PCH.US,D,20121003,000000,22.3646,22.5825,22.2101,22.4474,452760,0
+PCH.US,D,20121004,000000,22.5581,22.6077,22.2762,22.5193,224633,0
+PCH.US,D,20121005,000000,22.6253,22.7808,22.526,22.6311,315503,0
+PCH.US,D,20121008,000000,22.526,22.5649,22.4765,22.5193,190802,0
+PCH.US,D,20121009,000000,22.4706,22.7624,22.3034,22.3219,265011,0
+PCH.US,D,20121010,000000,22.3219,22.5367,22.3034,22.4532,194972,0
+PCH.US,D,20121011,000000,22.6904,22.6904,22.5436,22.5903,180074,0
+PCH.US,D,20121012,000000,22.4609,22.6797,22.4609,22.5124,189111,0
+PCH.US,D,20121015,000000,22.5057,22.6962,22.3686,22.6476,293171,0
+PCH.US,D,20121016,000000,22.7624,22.8585,22.6476,22.7808,433152,0
+PCH.US,D,20121017,000000,22.7691,22.8868,22.6476,22.7749,243543,0
+PCH.US,D,20121018,000000,22.7079,22.8615,22.6797,22.7351,359593,0
+PCH.US,D,20121019,000000,22.6029,22.9042,22.424,22.5474,240653,0
+PCH.US,D,20121022,000000,22.5649,23.0774,22.531,23.0356,324586,0
+PCH.US,D,20121023,000000,22.9082,23.0889,22.7691,22.9082,713622,0
+PCH.US,D,20121024,000000,22.9461,23.0695,22.7624,23.0229,388963,0
+PCH.US,D,20121025,000000,23.0939,23.0939,22.7254,22.8742,357175,0
+PCH.US,D,20121026,000000,22.9042,22.9976,22.6554,22.8994,229437,0
+PCH.US,D,20121031,000000,22.845,23.0423,22.5581,22.845,566944,0
+PCH.US,D,20121101,000000,22.7895,23.0423,22.5718,22.9976,730649,0
+PCH.US,D,20121102,000000,23.0356,23.0356,22.7321,22.7691,597725,0
+PCH.US,D,20121105,000000,22.7205,23.0695,22.5581,22.9607,311915,0
+PCH.US,D,20121106,000000,22.9859,23.1513,22.8333,23.0695,218332,0
+PCH.US,D,20121107,000000,22.8149,22.9976,22.7351,22.7624,512842,0
+PCH.US,D,20121108,000000,22.8089,22.8819,22.6029,22.6136,346634,0
+PCH.US,D,20121109,000000,22.4881,22.7555,22.4026,22.5581,249614,0
+PCH.US,D,20121112,000000,22.5903,22.7157,22.3812,22.6748,200369,0
+PCH.US,D,20121113,000000,22.5367,22.845,22.3743,22.7157,218734,0
+PCH.US,D,20121114,000000,22.8216,22.8216,22.2568,22.2918,434463,0
+PCH.US,D,20121115,000000,22.2335,22.4881,21.9428,22.3549,495325,0
+PCH.US,D,20121116,000000,22.3743,22.4532,22.1041,22.3812,294771,0
+PCH.US,D,20121119,000000,22.5581,22.7205,22.5436,22.6904,242023,0
+PCH.US,D,20121120,000000,22.5903,23.1182,22.4998,23.1046,636336,0
+PCH.US,D,20121121,000000,23.0851,23.1891,22.9042,23.0996,261145,0
+PCH.US,D,20121123,000000,23.1299,23.16,22.9927,23.157,97754.6,0
+PCH.US,D,20121126,000000,23.0939,23.2173,22.7808,22.9528,174465,0
+PCH.US,D,20121127,000000,22.9704,23.0035,22.7624,22.8032,179908,0
+PCH.US,D,20121128,000000,22.6368,23.0482,22.5193,23.0356,174929,0
+PCH.US,D,20121129,000000,22.9344,23.225,21.3954,23.1414,492647,0
+PCH.US,D,20121130,000000,23.2096,23.2173,22.9976,23.123,348168,0
+PCH.US,D,20121203,000000,23.2008,23.2222,22.8916,23.16,339395,0
+PCH.US,D,20121204,000000,22.9393,23.228,22.9393,23.053,187158,0
+PCH.US,D,20121205,000000,23.0889,23.1113,22.6962,22.7157,298391,0
+PCH.US,D,20121206,000000,22.6311,22.7964,22.6311,22.7964,273286,0
+PCH.US,D,20121207,000000,22.8585,23.2767,22.6651,23.1182,1038349,0
+PCH.US,D,20121210,000000,23.0695,23.1531,23.0356,23.1531,247683,0
+PCH.US,D,20121211,000000,23.1531,23.1794,23.0851,23.1473,537090,0
+PCH.US,D,20121212,000000,23.2562,23.267,23.0939,23.123,560825,0
+PCH.US,D,20121213,000000,22.9461,23.0423,22.7545,22.8032,178082,0
+PCH.US,D,20121214,000000,22.7205,22.9927,22.5718,22.6311,147613,0
+PCH.US,D,20121217,000000,22.5815,22.9199,22.5815,22.8391,287571,0
+PCH.US,D,20121218,000000,22.9082,23.1658,22.8333,23.1473,354274,0
+PCH.US,D,20121219,000000,22.9704,23.2066,22.8742,22.8868,934021,0
+PCH.US,D,20121220,000000,22.9139,23.2357,22.9139,23.1959,452341,0
+PCH.US,D,20121221,000000,22.9393,23.1299,22.845,23.0035,1082145,0
+PCH.US,D,20121224,000000,22.9528,23.123,22.8333,22.9859,130628,0
+PCH.US,D,20121226,000000,22.9811,22.9966,22.7497,22.8032,241503,0
+PCH.US,D,20121227,000000,22.8615,23.1347,22.7497,23.0589,272547,0
+PCH.US,D,20121228,000000,22.9082,23.0889,22.8265,22.8702,188662,0
+PCH.US,D,20121231,000000,22.7691,23.2767,22.7321,23.2437,603412,0
+PCH.US,D,20130102,000000,23.6169,23.719,23.4088,23.686,612885,0
+PCH.US,D,20130103,000000,23.7403,23.8279,23.6422,23.7764,868059,0
+PCH.US,D,20130104,000000,23.9028,23.967,23.6353,23.8784,573503,0
+PCH.US,D,20130107,000000,23.7229,23.8727,23.7229,23.7706,633427,0
+PCH.US,D,20130108,000000,23.758,23.8289,23.6937,23.752,398734,0
+PCH.US,D,20130109,000000,23.8677,24.1088,23.7403,24.0622,591632,0
+PCH.US,D,20130110,000000,24.0515,24.1507,23.9777,24.0856,425530,0
+PCH.US,D,20130111,000000,24.1507,24.2207,24.0127,24.175,359716,0
+PCH.US,D,20130114,000000,24.1459,24.2752,24.0447,24.2032,512197,0
+PCH.US,D,20130115,000000,24.0904,24.4716,23.8406,24.4229,571649,0
+PCH.US,D,20130116,000000,24.4016,24.7515,24.3033,24.7351,470089,0
+PCH.US,D,20130117,000000,24.8323,25.4107,24.7933,25.3155,672380,0
+PCH.US,D,20130118,000000,25.3155,25.3155,25.1113,25.2668,454225,0
+PCH.US,D,20130122,000000,25.3087,25.7413,25.2882,25.7413,523654,0
+PCH.US,D,20130123,000000,25.7704,26.2401,25.7073,26.2167,742485,0
+PCH.US,D,20130124,000000,26.2633,26.4238,25.9863,26.1458,583539,0
+PCH.US,D,20130125,000000,26.1516,26.2526,25.8619,26.2526,462339,0
+PCH.US,D,20130128,000000,26.3363,26.3947,25.8968,25.9552,615901,0
+PCH.US,D,20130129,000000,25.8123,26.4004,25.7657,26.381,721888,0
+PCH.US,D,20130130,000000,25.6296,25.8998,25.0004,25.7657,975505,0
+PCH.US,D,20130131,000000,25.7073,25.855,25.4749,25.7569,1076667,0
+PCH.US,D,20130201,000000,25.5059,26.0689,25.5059,25.9863,434451,0
+PCH.US,D,20130204,000000,25.8804,25.9552,25.7714,25.8998,523392,0
+PCH.US,D,20130205,000000,25.8998,26.0534,25.8483,25.962,647132,0
+PCH.US,D,20130206,000000,25.8414,26.2167,25.8414,26.1817,446048,0
+PCH.US,D,20130207,000000,26.1379,26.2089,25.8998,26.1379,330705,0
+PCH.US,D,20130208,000000,26.1332,26.4423,26.0971,26.4374,311799,0
+PCH.US,D,20130211,000000,26.4831,26.5054,26.2887,26.4647,265128,0
+PCH.US,D,20130212,000000,26.5249,26.7184,26.4423,26.6883,330260,0
+PCH.US,D,20130213,000000,26.6746,26.8273,26.5141,26.8273,354301,0
+PCH.US,D,20130214,000000,26.7378,27.0528,26.7378,26.9022,385721,0
+PCH.US,D,20130215,000000,27.0568,27.1248,26.7874,26.8332,476760,0
+PCH.US,D,20130219,000000,26.8234,27.0187,26.7203,27.011,660056,0
+PCH.US,D,20130220,000000,26.9887,27.2017,26.5551,26.5619,401613,0
+PCH.US,D,20130221,000000,26.5707,26.5707,26.0262,26.1973,432797,0
+PCH.US,D,20130222,000000,26.3655,26.6211,26.3606,26.6164,233661,0
+PCH.US,D,20130225,000000,26.6503,26.6542,25.9455,25.9504,423004,0
+PCH.US,D,20130226,000000,25.9688,26.348,25.9387,26.2401,254870,0
+PCH.US,D,20130227,000000,26.1876,26.7689,26.1876,26.5794,266796,0
+PCH.US,D,20130228,000000,26.5366,26.6134,26.1272,26.1272,482689,0
+PCH.US,D,20130301,000000,25.7792,26.381,25.7657,26.2633,475167,0
+PCH.US,D,20130304,000000,26.2703,26.9936,26.2703,26.5658,363143,0
+PCH.US,D,20130305,000000,26.7028,27.082,26.6328,26.9596,297920,0
+PCH.US,D,20130306,000000,26.9936,27.1327,26.3703,26.4044,354339,0
+PCH.US,D,20130307,000000,26.3733,26.6522,26.3179,26.6475,243611,0
+PCH.US,D,20130308,000000,26.8526,26.8526,26.485,26.6592,254393,0
+PCH.US,D,20130311,000000,26.6261,26.838,26.5288,26.7981,169483,0
+PCH.US,D,20130312,000000,26.7602,26.7865,26.5124,26.5901,156987,0
+PCH.US,D,20130313,000000,26.8575,26.8623,26.5124,26.6134,201084,0
+PCH.US,D,20130314,000000,26.5949,26.8273,26.5405,26.7806,221495,0
+PCH.US,D,20130315,000000,26.7806,26.8322,26.6134,26.629,790685,0
+PCH.US,D,20130318,000000,26.4296,26.629,26.4296,26.558,261990,0
+PCH.US,D,20130319,000000,26.5181,26.7437,26.4676,26.6134,234964,0
+PCH.US,D,20130320,000000,26.7019,26.9284,26.6854,26.9235,163548,0
+PCH.US,D,20130321,000000,26.7262,27.1024,26.5638,26.8049,202220,0
+PCH.US,D,20130322,000000,26.7981,27.1141,26.7981,26.9284,149815,0
+PCH.US,D,20130325,000000,27.0295,27.3902,26.91,27.0499,222683,0
+PCH.US,D,20130326,000000,27.1638,27.3756,27.0577,27.2882,131456,0
+PCH.US,D,20130327,000000,27.2211,27.2211,26.941,27.1638,253692,0
+PCH.US,D,20130328,000000,27.2785,27.5039,27.1638,27.4146,299673,0
+PCH.US,D,20130401,000000,27.3698,27.8734,26.8953,27.188,347630,0
+PCH.US,D,20130402,000000,27.3348,27.6177,27.1083,27.4437,290559,0
+PCH.US,D,20130403,000000,27.4525,27.4525,26.7865,26.8273,271714,0
+PCH.US,D,20130404,000000,26.8049,27.0616,26.7806,27.0441,245779,0
+PCH.US,D,20130405,000000,26.6435,27.3659,26.629,27.3659,376396,0
+PCH.US,D,20130408,000000,27.4573,27.7538,27.1997,27.6781,203171,0
+PCH.US,D,20130409,000000,27.8025,27.8025,27.4311,27.4525,274221,0
+PCH.US,D,20130410,000000,27.574,27.7956,27.4923,27.6829,371423,0
+PCH.US,D,20130411,000000,27.645,27.9862,27.6119,27.7538,232520,0
+PCH.US,D,20130412,000000,27.6781,27.9299,27.5039,27.6246,185087,0
+PCH.US,D,20130415,000000,27.645,28.1914,26.8623,26.9469,534907,0
+PCH.US,D,20130416,000000,27.0947,27.5225,27.0791,27.4865,379044,0
+PCH.US,D,20130417,000000,27.1501,27.4281,26.7155,26.8273,369027,0
+PCH.US,D,20130418,000000,26.838,27.0441,26.5901,26.7739,332851,0
+PCH.US,D,20130419,000000,26.7739,27.2785,26.6202,27.1638,283513,0
+PCH.US,D,20130422,000000,27.2648,27.4719,27.0684,27.4019,372565,0
+PCH.US,D,20130423,000000,27.8161,28.7397,27.8161,28.4529,485485,0
+PCH.US,D,20130424,000000,28.0533,28.9798,28.0533,28.3391,429038,0
+PCH.US,D,20130425,000000,29.1869,29.5651,28.6358,28.764,535467,0
+PCH.US,D,20130426,000000,28.7271,28.901,28.4188,28.5268,316702,0
+PCH.US,D,20130429,000000,28.6804,28.6804,28.3022,28.4062,327148,0
+PCH.US,D,20130430,000000,28.447,28.4684,28.1623,28.3022,519643,0
+PCH.US,D,20130501,000000,28.2468,28.4412,27.6829,27.7237,496325,0
+PCH.US,D,20130502,000000,27.7538,28.3741,27.6654,28.1807,487240,0
+PCH.US,D,20130503,000000,28.6358,28.6931,28.2127,28.2682,336633,0
+PCH.US,D,20130506,000000,28.3391,28.6542,28.1563,28.4412,519772,0
+PCH.US,D,20130507,000000,28.4004,28.8846,28.4004,28.8846,395751,0
+PCH.US,D,20130508,000000,28.8846,29.0927,28.5375,28.8233,351324,0
+PCH.US,D,20130509,000000,28.8419,29.5534,28.764,29.4387,545451,0
+PCH.US,D,20130510,000000,29.5963,29.8015,29.2551,29.4961,403961,0
+PCH.US,D,20130513,000000,29.5409,29.6284,29.4029,29.6157,494408,0
+PCH.US,D,20130514,000000,29.6789,29.8879,29.5826,29.7547,560413,0
+PCH.US,D,20130515,000000,29.7149,30.169,29.5826,30.169,712536,0
+PCH.US,D,20130516,000000,30.1864,30.2759,30.0386,30.1864,301690,0
+PCH.US,D,20130517,000000,30.3721,30.5627,30.2263,30.5092,303139,0
+PCH.US,D,20130520,000000,30.5268,30.6269,30.3001,30.4635,436314,0
+PCH.US,D,20130521,000000,30.5579,30.6229,30.3751,30.4801,293063,0
+PCH.US,D,20130522,000000,30.5189,30.7707,29.745,29.8617,420640,0
+PCH.US,D,20130523,000000,29.71,29.8374,29.1772,29.6789,511610,0
+PCH.US,D,20130524,000000,29.6196,29.7498,29.3688,29.6157,342358,0
+PCH.US,D,20130528,000000,30.0785,30.1387,29.1519,29.3746,340930,0
+PCH.US,D,20130529,000000,29.1715,29.1928,27.9736,28.0893,694172,0
+PCH.US,D,20130530,000000,28.0893,28.2566,26.941,27.0577,618328,0
+PCH.US,D,20130531,000000,26.905,27.4583,26.6495,27.1608,548511,0
+PCH.US,D,20130603,000000,27.1374,27.6333,26.733,27.1141,1047305,0
+PCH.US,D,20130604,000000,27.0684,27.2581,26.417,26.5638,661669,0
+PCH.US,D,20130605,000000,26.5823,26.6863,26.1312,26.4812,466047,0
+PCH.US,D,20130606,000000,26.4092,27.0538,26.3771,27.0538,534006,0
+PCH.US,D,20130607,000000,27.2376,27.2376,26.455,26.7758,335188,0
+PCH.US,D,20130610,000000,26.8137,26.8137,26.2032,26.2945,271079,0
+PCH.US,D,20130611,000000,26.1001,26.2089,25.7034,26.0155,452551,0
+PCH.US,D,20130612,000000,26.2391,26.5074,25.2221,25.2834,366673,0
+PCH.US,D,20130613,000000,25.33,25.8754,24.9936,25.7773,329433,0
+PCH.US,D,20130614,000000,25.7151,25.9688,25.4739,25.6091,396001,0
+PCH.US,D,20130617,000000,25.7918,26.0826,25.0879,25.2581,481783,0
+PCH.US,D,20130618,000000,25.3174,25.7102,25.2143,25.5283,316851,0
+PCH.US,D,20130619,000000,25.5643,25.642,24.3364,24.381,485492,0
+PCH.US,D,20130620,000000,24.1866,24.3947,23.8727,24.0379,568159,0
+PCH.US,D,20130621,000000,24.0894,24.7535,23.9455,24.6184,1116486,0
+PCH.US,D,20130624,000000,24.422,25.0344,24.0234,24.5347,534610,0
+PCH.US,D,20130625,000000,24.6738,25.119,24.1255,25.0043,675786,0
+PCH.US,D,20130626,000000,24.944,25.0676,24.2168,24.4453,951400,0
+PCH.US,D,20130627,000000,24.596,24.8615,24.3996,24.737,557555,0
+PCH.US,D,20130628,000000,24.7535,24.8712,24.2352,24.3412,1564906,0
+PCH.US,D,20130701,000000,24.6067,24.8118,24.2295,24.312,498471,0
+PCH.US,D,20130702,000000,24.3412,24.8536,24.3189,24.4511,430994,0
+PCH.US,D,20130703,000000,24.4268,24.5853,24.2295,24.3947,480611,0
+PCH.US,D,20130705,000000,24.8118,24.8118,23.7346,24.2645,345759,0
+PCH.US,D,20130708,000000,24.3189,24.5056,24.2227,24.2645,532629,0
+PCH.US,D,20130709,000000,24.3549,24.8478,24.2723,24.7146,451326,0
+PCH.US,D,20130710,000000,24.6738,24.8615,24.489,24.4987,386611,0
+PCH.US,D,20130711,000000,24.77,25.1628,24.6388,24.9936,312345,0
+PCH.US,D,20130712,000000,24.9752,25.1628,24.7253,25.0111,269590,0
+PCH.US,D,20130715,000000,24.9382,24.9577,24.7088,24.8303,334028,0
+PCH.US,D,20130716,000000,24.8021,25.0782,24.7088,25.0111,367217,0
+PCH.US,D,20130717,000000,25.0676,25.1871,24.8926,24.944,489405,0
+PCH.US,D,20130718,000000,24.9936,25.648,24.8642,25.642,642409,0
+PCH.US,D,20130719,000000,25.6216,25.7773,25.2017,25.6927,433437,0
+PCH.US,D,20130722,000000,25.4146,25.8473,25.4146,25.4379,375378,0
+PCH.US,D,20130723,000000,25.4448,25.5129,24.9936,25.295,437968,0
+PCH.US,D,20130724,000000,26.1856,26.5171,25.6791,26.1312,604540,0
+PCH.US,D,20130725,000000,26.1185,26.6485,25.8414,26.6445,513038,0
+PCH.US,D,20130726,000000,26.455,26.7826,26.1798,26.5171,311032,0
+PCH.US,D,20130729,000000,26.4928,26.6931,26.2586,26.3217,332788,0
+PCH.US,D,20130730,000000,26.3771,26.734,26.1001,26.3072,336177,0
+PCH.US,D,20130731,000000,26.3421,26.8059,26.0408,26.5074,613197,0
+PCH.US,D,20130801,000000,26.6727,27.048,26.4617,26.6008,627926,0
+PCH.US,D,20130802,000000,26.5405,26.6522,26.348,26.4928,342491,0
+PCH.US,D,20130805,000000,26.4219,26.5221,26.3042,26.485,226841,0
+PCH.US,D,20130806,000000,26.4666,26.4666,26.0641,26.2342,397070,0
+PCH.US,D,20130807,000000,26.2157,26.2945,25.8841,26.0495,341389,0
+PCH.US,D,20130808,000000,26.1564,26.173,25.9513,26.0553,228667,0
+PCH.US,D,20130809,000000,25.9931,26.5114,25.9065,26.4316,217933,0
+PCH.US,D,20130812,000000,26.2391,26.3957,26.1359,26.2265,338499,0
+PCH.US,D,20130813,000000,26.1856,26.4054,25.4564,25.541,258081,0
+PCH.US,D,20130814,000000,25.5176,25.8074,25.2834,25.5643,239595,0
+PCH.US,D,20130815,000000,25.2834,25.3077,24.5843,24.6261,333258,0
+PCH.US,D,20130816,000000,24.526,24.6524,23.9096,24.0681,456193,0
+PCH.US,D,20130819,000000,24.0486,24.1215,23.6296,23.6335,304087,0
+PCH.US,D,20130820,000000,23.9028,24.3247,23.5955,24.2227,475386,0
+PCH.US,D,20130821,000000,24.2713,24.8759,23.8998,24.4336,356508,0
+PCH.US,D,20130822,000000,24.4453,24.7301,24.21,24.381,200671,0
+PCH.US,D,20130823,000000,24.3666,24.486,24.2003,24.3947,189183,0
+PCH.US,D,20130826,000000,24.4579,24.4754,24.1255,24.1507,400139,0
+PCH.US,D,20130827,000000,23.9757,24.1352,23.7035,23.967,479094,0
+PCH.US,D,20130828,000000,23.9523,23.9523,23.6996,23.8298,254887,0
+PCH.US,D,20130829,000000,23.7764,24.0846,23.7035,24.0846,263701,0
+PCH.US,D,20130830,000000,24.0545,24.1381,23.1872,23.2096,345636,0
+PCH.US,D,20130903,000000,23.438,23.754,22.6261,22.8742,684098,0
+PCH.US,D,20130904,000000,22.9004,23.2183,22.8139,23.1414,393087,0
+PCH.US,D,20130905,000000,23.1794,23.4282,23.0006,23.0881,169577,0
+PCH.US,D,20130906,000000,23.1143,23.4653,22.8771,23.1629,503353,0
+PCH.US,D,20130909,000000,23.1784,23.4225,23.1784,23.4176,394940,0
+PCH.US,D,20130910,000000,23.475,23.7005,23.3865,23.647,504149,0
+PCH.US,D,20130911,000000,23.6626,23.6626,23.405,23.6296,363876,0
+PCH.US,D,20130912,000000,23.5421,23.8143,23.4876,23.5556,635978,0
+PCH.US,D,20130913,000000,23.6577,23.9737,23.6014,23.9057,520040,0
+PCH.US,D,20130916,000000,24.2352,24.3014,23.9679,24.0243,276019,0
+PCH.US,D,20130917,000000,23.9971,24.0204,23.7122,23.8824,383560,0
+PCH.US,D,20130918,000000,23.859,24.5211,23.5323,24.4648,437274,0
+PCH.US,D,20130919,000000,24.4763,24.9402,24.2713,24.7575,346302,0
+PCH.US,D,20130920,000000,24.9567,24.9567,24.6222,24.6864,1068191,0
+PCH.US,D,20130923,000000,24.6281,24.6815,24.2956,24.3247,352427,0
+PCH.US,D,20130924,000000,24.2956,24.5484,24.0476,24.3082,235814,0
+PCH.US,D,20130925,000000,24.3597,24.5853,23.9921,23.9971,228422,0
+PCH.US,D,20130926,000000,23.9787,24.3082,23.9787,24.2645,167213,0
+PCH.US,D,20130927,000000,24.0836,24.2529,23.8104,24.106,237819,0
+PCH.US,D,20130930,000000,23.9562,24.2352,23.7715,24.0778,409219,0
+PCH.US,D,20131001,000000,23.9971,24.8458,23.8755,24.4763,498377,0
+PCH.US,D,20131002,000000,24.3733,24.4833,23.9971,24.1439,292203,0
+PCH.US,D,20131003,000000,24.0661,24.0865,23.5625,23.8056,285369,0
+PCH.US,D,20131004,000000,23.7366,23.9174,23.4282,23.5673,225448,0
+PCH.US,D,20131007,000000,23.3584,23.6219,23.2183,23.228,266494,0
+PCH.US,D,20131008,000000,23.264,23.3068,23.0617,23.1667,224799,0
+PCH.US,D,20131009,000000,23.2397,23.4312,23.0617,23.161,213756,0
+PCH.US,D,20131010,000000,23.8269,24.2566,23.5955,24.2566,340329,0
+PCH.US,D,20131011,000000,24.2529,25.0344,23.964,25.0277,357134,0
+PCH.US,D,20131014,000000,24.9859,25.3621,24.8595,25.3077,334229,0
+PCH.US,D,20131015,000000,25.2892,25.4126,25.1123,25.3437,347741,0
+PCH.US,D,20131016,000000,25.4827,25.9756,25.3504,25.8968,461294,0
+PCH.US,D,20131017,000000,25.7267,26.347,25.7267,26.28,295171,0
+PCH.US,D,20131018,000000,26.454,26.5638,26.2556,26.4656,458823,0
+PCH.US,D,20131021,000000,26.4209,26.6017,25.9707,26.102,432950,0
+PCH.US,D,20131022,000000,25.9397,26.1769,25.3991,26.0359,428828,0
+PCH.US,D,20131023,000000,25.9756,25.9756,25.4467,25.5945,343623,0
+PCH.US,D,20131024,000000,25.7452,25.8473,25.5722,25.7763,308355,0
+PCH.US,D,20131025,000000,25.8754,25.8754,25.5877,25.8356,209963,0
+PCH.US,D,20131028,000000,25.8891,25.8968,25.4992,25.8113,249687,0
+PCH.US,D,20131029,000000,25.8619,25.8619,25.3028,25.4126,289730,0
+PCH.US,D,20131030,000000,25.0957,25.4409,24.7943,24.84,324343,0
+PCH.US,D,20131031,000000,24.8011,25.1482,24.7068,24.7719,361923,0
+PCH.US,D,20131101,000000,24.7019,25.0782,24.5367,25.0227,666154,0
+PCH.US,D,20131104,000000,25.0676,25.297,24.7856,24.8166,426354,0
+PCH.US,D,20131105,000000,24.6417,24.7505,24.3471,24.3559,302752,0
+PCH.US,D,20131106,000000,24.5328,24.6037,24.3471,24.4103,182256,0
+PCH.US,D,20131107,000000,24.5367,24.5367,23.931,24.0778,348235,0
+PCH.US,D,20131108,000000,24.0204,24.2907,23.8328,24.2713,397468,0
+PCH.US,D,20131111,000000,24.2022,24.4706,24.0991,24.2839,253143,0
+PCH.US,D,20131112,000000,24.3014,24.3471,24.1789,24.3189,237158,0
+PCH.US,D,20131113,000000,24.0836,24.387,23.8717,24.106,295004,0
+PCH.US,D,20131114,000000,24.0934,24.0991,23.6345,23.7239,403943,0
+PCH.US,D,20131115,000000,23.7326,23.862,23.578,23.8056,308494,0
+PCH.US,D,20131118,000000,23.8056,23.8658,23.5479,23.6345,672908,0
+PCH.US,D,20131119,000000,23.6296,23.7122,23.4215,23.475,247368,0
+PCH.US,D,20131120,000000,23.6345,23.8328,23.3514,23.4584,442014,0
+PCH.US,D,20131121,000000,23.5955,23.8911,23.3417,23.8911,899772,0
+PCH.US,D,20131122,000000,23.8523,23.964,23.5673,23.8717,425694,0
+PCH.US,D,20131125,000000,23.8911,23.8911,23.4157,23.5197,220707,0
+PCH.US,D,20131126,000000,23.5421,23.8755,23.404,23.8056,256278,0
+PCH.US,D,20131127,000000,23.8824,24.4054,23.6529,24.3957,200702,0
+PCH.US,D,20131129,000000,24.4967,24.4967,24.106,24.1789,185999,0
+PCH.US,D,20131202,000000,24.2412,24.3189,23.9787,24.2158,301478,0
+PCH.US,D,20131203,000000,24.175,24.5688,24.1371,24.1692,393888,0
+PCH.US,D,20131204,000000,24.0836,24.4521,23.9018,24.0476,163325,0
+PCH.US,D,20131205,000000,24.0408,24.277,23.8435,24.1205,350048,0
+PCH.US,D,20131206,000000,24.312,24.6154,24.2412,24.563,398999,0
+PCH.US,D,20131209,000000,24.6562,24.9567,24.3325,24.4521,365378,0
+PCH.US,D,20131210,000000,24.563,24.563,24.1205,24.1692,408558,0
+PCH.US,D,20131211,000000,24.2459,24.2732,23.7832,23.9679,389981,0
+PCH.US,D,20131212,000000,23.9562,23.9737,23.6947,23.7715,283635,0
+PCH.US,D,20131213,000000,23.9328,24.3004,23.7599,24.2509,333528,0
+PCH.US,D,20131216,000000,24.3102,24.9625,24.2509,24.8245,432507,0
+PCH.US,D,20131217,000000,24.7826,24.9742,24.4521,24.9246,349375,0
+PCH.US,D,20131218,000000,24.9742,25.5595,24.8216,25.4341,603377,0
+PCH.US,D,20131219,000000,25.3291,25.3291,24.8555,24.9674,293006,0
+PCH.US,D,20131220,000000,25.0879,25.4341,24.7088,25.3835,732454,0
+PCH.US,D,20131223,000000,25.4496,25.7141,25.2853,25.3952,193221,0
+PCH.US,D,20131224,000000,25.4739,25.8064,25.4088,25.7617,175933,0
+PCH.US,D,20131226,000000,25.8113,25.9911,25.2668,25.3407,253167,0
+PCH.US,D,20131227,000000,25.4214,25.5293,25.2454,25.5255,218995,0
+PCH.US,D,20131230,000000,25.5546,25.6966,25.2668,25.6286,201716,0
+PCH.US,D,20131231,000000,25.6713,25.8861,25.4681,25.5546,329935,0
+PCH.US,D,20140102,000000,25.4379,25.4623,24.9986,25.3651,328805,0
+PCH.US,D,20140103,000000,25.3708,25.5984,25.1978,25.4739,317820,0
+PCH.US,D,20140106,000000,25.5196,25.6966,25.2853,25.4778,473724,0
+PCH.US,D,20140107,000000,25.6519,25.9844,25.1434,25.646,500130,0
+PCH.US,D,20140108,000000,25.4136,25.6179,25.0597,25.3894,331243,0
+PCH.US,D,20140109,000000,25.4341,25.755,24.9839,25.1823,301356,0
+PCH.US,D,20140110,000000,25.1978,25.4496,25.0879,25.3329,296299,0
+PCH.US,D,20140113,000000,25.2531,25.4739,24.8138,25.0023,406539,0
+PCH.US,D,20140114,000000,25.1317,25.1317,24.8555,25.0023,527188,0
+PCH.US,D,20140115,000000,25.0879,25.4496,24.9003,24.911,559587,0
+PCH.US,D,20140116,000000,24.8555,25.157,24.6301,24.8313,377469,0
+PCH.US,D,20140117,000000,24.8216,25.0666,24.6894,24.8245,285674,0
+PCH.US,D,20140121,000000,25.0335,25.1384,24.7759,25.017,318139,0
+PCH.US,D,20140122,000000,25.0831,25.4875,25.0335,25.4448,453129,0
+PCH.US,D,20140123,000000,25.2309,25.5546,25.1638,25.2853,377142,0
+PCH.US,D,20140124,000000,24.8819,25.0773,24.6301,24.9305,390533,0
+PCH.US,D,20140127,000000,25.0471,25.2668,24.6786,24.911,461584,0
+PCH.US,D,20140128,000000,24.6728,25.6179,24.6728,24.9246,463543,0
+PCH.US,D,20140129,000000,24.8069,25.017,24.1526,24.2188,322745,0
+PCH.US,D,20140130,000000,24.8021,25.6052,24.6728,24.7632,515161,0
+PCH.US,D,20140131,000000,24.4268,25.016,24.4103,24.491,419932,0
+PCH.US,D,20140203,000000,24.9168,24.9168,23.4128,23.4885,836362,0
+PCH.US,D,20140204,000000,23.6286,23.8162,23.3272,23.5022,539030,0
+PCH.US,D,20140205,000000,23.334,23.4185,23.0132,23.2153,458011,0
+PCH.US,D,20140206,000000,23.228,23.5538,23.2153,23.405,229407,0
+PCH.US,D,20140207,000000,23.405,23.6286,23.2203,23.3544,287480,0
+PCH.US,D,20140210,000000,23.302,23.6461,23.1182,23.5995,306521,0
+PCH.US,D,20140211,000000,23.7044,24.1098,23.5888,23.9806,310957,0
+PCH.US,D,20140212,000000,23.966,24.1526,23.754,23.9115,183832,0
+PCH.US,D,20140213,000000,23.7715,24.4833,23.7715,24.3402,286896,0
+PCH.US,D,20140214,000000,24.3471,24.4463,24.1274,24.4336,187967,0
+PCH.US,D,20140218,000000,24.491,24.6164,24.175,24.4161,350701,0
+PCH.US,D,20140219,000000,24.2626,24.8069,24.2626,24.5065,316767,0
+PCH.US,D,20140220,000000,24.491,24.7982,24.491,24.7485,292284,0
+PCH.US,D,20140221,000000,24.7535,24.8749,24.5144,24.5425,295436,0
+PCH.US,D,20140224,000000,24.6164,24.9674,24.6047,24.6378,402320,0
+PCH.US,D,20140225,000000,24.5872,24.6728,24.3179,24.4161,334218,0
+PCH.US,D,20140226,000000,24.5007,24.77,24.2227,24.5571,280806,0
+PCH.US,D,20140227,000000,24.3733,24.77,24.0807,24.1954,329296,0
+PCH.US,D,20140228,000000,24.4161,24.6378,24.0495,24.2693,572367,0
+PCH.US,D,20140303,000000,24.1031,24.2013,23.4741,24.0856,669506,0
+PCH.US,D,20140304,000000,24.3102,24.6961,24.1614,24.5765,482700,0
+PCH.US,D,20140305,000000,24.6301,24.8856,24.3442,24.5328,275374,0
+PCH.US,D,20140306,000000,24.5571,24.805,24.3917,24.7156,173965,0
+PCH.US,D,20140307,000000,24.6378,24.8732,24.4083,24.5007,201917,0
+PCH.US,D,20140310,000000,24.4823,24.4823,24.1856,24.28,180221,0
+PCH.US,D,20140311,000000,24.2975,24.4083,23.9338,24.0564,368740,0
+PCH.US,D,20140312,000000,23.9884,24.1692,23.7403,23.8162,270430,0
+PCH.US,D,20140313,000000,23.9261,23.9261,23.5878,23.6665,212652,0
+PCH.US,D,20140314,000000,23.5975,23.8843,23.5343,23.7403,248150,0
+PCH.US,D,20140317,000000,23.8396,23.9602,23.581,23.684,309133,0
+PCH.US,D,20140318,000000,23.7657,24.1292,23.544,24.0127,244835,0
+PCH.US,D,20140319,000000,24.0321,24.1614,23.266,23.3399,302359,0
+PCH.US,D,20140320,000000,23.4653,23.5975,23.1756,23.5576,162259,0
+PCH.US,D,20140321,000000,23.5878,24.001,23.4935,23.5732,651385,0
+PCH.US,D,20140324,000000,23.6306,23.7871,23.3028,23.4449,243539,0
+PCH.US,D,20140325,000000,23.5499,23.7774,23.3564,23.6246,232003,0
+PCH.US,D,20140326,000000,23.7589,23.9931,23.3292,23.3467,288200,0
+PCH.US,D,20140327,000000,23.3564,23.4982,23.2427,23.2825,464041,0
+PCH.US,D,20140328,000000,23.3028,23.5265,23.2213,23.3496,462410,0
+PCH.US,D,20140331,000000,23.5119,23.9931,23.4031,23.897,390538,0
+PCH.US,D,20140401,000000,23.8667,24.1292,23.7025,24.1041,235012,0
+PCH.US,D,20140402,000000,24.1292,24.4142,23.9125,24.3519,210353,0
+PCH.US,D,20140403,000000,24.3656,24.6174,24.0972,24.1565,209655,0
+PCH.US,D,20140404,000000,24.3442,24.3519,23.7306,23.7346,250393,0
+PCH.US,D,20140407,000000,23.7102,24.0447,23.5343,23.859,335170,0
+PCH.US,D,20140408,000000,23.8162,23.967,23.6121,23.8523,205487,0
+PCH.US,D,20140409,000000,23.8843,23.8843,23.5635,23.7589,167673,0
+PCH.US,D,20140410,000000,23.6733,23.8191,23.0569,23.228,393056,0
+PCH.US,D,20140411,000000,23.3514,23.3514,22.8771,23.019,259816,0
+PCH.US,D,20140414,000000,23.2543,23.4147,23.0881,23.3709,246841,0
+PCH.US,D,20140415,000000,23.3467,23.4516,22.9519,23.2543,203797,0
+PCH.US,D,20140416,000000,23.3155,23.3709,23.123,23.1931,212523,0
+PCH.US,D,20140417,000000,23.1173,23.3564,23.0987,23.2464,251144,0
+PCH.US,D,20140421,000000,23.3641,23.4818,23.228,23.4205,163727,0
+PCH.US,D,20140422,000000,23.967,24.1516,23.438,23.9261,437845,0
+PCH.US,D,20140423,000000,24.1195,24.1614,23.6121,23.6306,242363,0
+PCH.US,D,20140424,000000,23.6918,23.897,23.5878,23.7657,362500,0
+PCH.US,D,20140425,000000,23.9067,23.9067,23.5382,23.7025,356490,0
+PCH.US,D,20140428,000000,23.8435,23.9514,23.6802,23.753,286645,0
+PCH.US,D,20140429,000000,23.8269,24.0817,23.6246,23.6452,245387,0
+PCH.US,D,20140430,000000,23.5975,23.7025,23.4031,23.6121,419112,0
+PCH.US,D,20140501,000000,23.6452,23.6452,23.2427,23.5878,584888,0
+PCH.US,D,20140502,000000,23.5343,23.9338,23.4818,23.8717,286259,0
+PCH.US,D,20140505,000000,23.7977,24.2412,23.6452,24.0632,256345,0
+PCH.US,D,20140506,000000,24.2227,24.2469,23.5975,23.65,210875,0
+PCH.US,D,20140507,000000,23.684,24.1488,23.6121,24.1195,229172,0
+PCH.US,D,20140508,000000,24.1235,24.4034,23.7706,23.8104,219614,0
+PCH.US,D,20140509,000000,23.65,23.9514,23.581,23.9378,155710,0
+PCH.US,D,20140512,000000,24.0914,24.3286,23.9348,24.2362,309094,0
+PCH.US,D,20140513,000000,24.2412,24.4327,23.8667,23.8717,235798,0
+PCH.US,D,20140514,000000,23.8667,23.9824,23.6306,23.7025,230037,0
+PCH.US,D,20140515,000000,23.5732,23.7483,23.2348,23.6373,311326,0
+PCH.US,D,20140516,000000,23.5878,23.8921,23.4711,23.8667,219578,0
+PCH.US,D,20140519,000000,23.8104,23.9445,23.6733,23.859,151805,0
+PCH.US,D,20140520,000000,23.8046,24.1692,23.3107,23.4982,321661,0
+PCH.US,D,20140521,000000,23.5499,23.6169,23.2981,23.3514,155859,0
+PCH.US,D,20140522,000000,23.3845,23.5732,23.3107,23.3709,123087,0
+PCH.US,D,20140523,000000,23.3107,24.0447,23.3107,24.0127,459557,0
+PCH.US,D,20140527,000000,24.0914,24.7224,24.0127,24.7224,393210,0
+PCH.US,D,20140528,000000,24.7856,25.0267,24.5707,24.84,314973,0
+PCH.US,D,20140529,000000,24.8732,24.8856,24.6106,24.8002,153555,0
+PCH.US,D,20140530,000000,24.8517,25.086,24.7097,24.805,258021,0
+PCH.US,D,20140602,000000,24.8856,24.8916,24.6301,24.7321,214471,0
+PCH.US,D,20140603,000000,24.7662,24.8916,24.593,24.7856,660046,0
+PCH.US,D,20140604,000000,24.7379,25.0277,24.7379,25.016,385397,0
+PCH.US,D,20140605,000000,25.0218,25.4982,24.9537,25.3698,261607,0
+PCH.US,D,20140606,000000,25.5148,25.5585,25.1716,25.2347,255057,0
+PCH.US,D,20140609,000000,25.1667,25.3456,25.0539,25.1083,152724,0
+PCH.US,D,20140610,000000,25.0393,25.3397,24.8779,25.1851,209288,0
+PCH.US,D,20140611,000000,25.0597,25.2765,24.8732,25.0597,209107,0
+PCH.US,D,20140612,000000,24.9537,25.192,24.8605,25.1531,257891,0
+PCH.US,D,20140613,000000,25.0093,25.1667,24.8342,24.9537,245172,0
+PCH.US,D,20140616,000000,25.0957,25.1531,24.8002,24.98,324703,0
+PCH.US,D,20140617,000000,24.945,25.3397,24.805,25.0393,308363,0
+PCH.US,D,20140618,000000,25.0218,25.3281,24.8866,25.2347,240837,0
+PCH.US,D,20140619,000000,25.3203,25.4019,25.1083,25.2212,128343,0
+PCH.US,D,20140620,000000,25.3203,25.4808,25.1716,25.3203,585650,0
+PCH.US,D,20140623,000000,25.2474,25.4681,25.0831,25.1337,247205,0
+PCH.US,D,20140624,000000,25.016,25.643,24.9645,25.5585,394743,0
+PCH.US,D,20140625,000000,25.4642,25.7938,25.1618,25.7694,262253,0
+PCH.US,D,20140626,000000,25.7967,25.8881,25.4584,25.7773,312880,0
+PCH.US,D,20140627,000000,25.6216,26.0456,25.6216,25.9824,439409,0
+PCH.US,D,20140630,000000,25.926,25.9698,25.7141,25.7967,278661,0
+PCH.US,D,20140701,000000,25.8824,26.2235,25.755,26.1049,770401,0
+PCH.US,D,20140702,000000,26.0125,26.242,25.893,26.0816,328379,0
+PCH.US,D,20140703,000000,26.1185,26.1643,25.9192,26.0582,159537,0
+PCH.US,D,20140707,000000,25.926,26.0456,25.7141,25.8424,263697,0
+PCH.US,D,20140708,000000,25.7627,26.0865,25.7316,25.9746,524914,0
+PCH.US,D,20140709,000000,26.0175,26.17,25.7801,25.9318,287040,0
+PCH.US,D,20140710,000000,25.7024,25.9746,25.7024,25.8424,552423,0
+PCH.US,D,20140711,000000,25.8424,26.0232,25.7694,25.8774,182149,0
+PCH.US,D,20140714,000000,26.0524,26.0816,25.823,25.9746,175034,0
+PCH.US,D,20140715,000000,25.9639,26.0768,25.8074,25.8998,273068,0
+PCH.US,D,20140716,000000,26.031,26.031,25.7627,25.9504,452847,0
+PCH.US,D,20140717,000000,25.7694,26.0768,25.7316,25.858,381502,0
+PCH.US,D,20140718,000000,25.7694,26.17,25.7694,26.1359,328367,0
+PCH.US,D,20140721,000000,25.9824,26.0933,25.8307,25.8998,195255,0
+PCH.US,D,20140722,000000,26.0456,26.2265,25.9387,25.9824,182628,0
+PCH.US,D,20140723,000000,25.6635,26.4802,25.0597,25.4146,649092,0
+PCH.US,D,20140724,000000,25.5042,26.0125,25.5042,25.9892,380990,0
+PCH.US,D,20140725,000000,25.8502,25.8998,25.5955,25.7773,359055,0
+PCH.US,D,20140728,000000,25.8016,25.926,25.7141,25.8647,281004,0
+PCH.US,D,20140729,000000,25.8074,25.9989,25.649,25.8824,329951,0
+PCH.US,D,20140730,000000,26.0125,26.0232,25.7189,25.8881,376118,0
+PCH.US,D,20140731,000000,25.6694,25.8998,25.6694,25.7316,534123,0
+PCH.US,D,20140801,000000,25.8774,25.8881,25.6216,25.683,544037,0
+PCH.US,D,20140804,000000,25.8074,25.8074,25.3105,25.683,290898,0
+PCH.US,D,20140805,000000,25.5333,25.7024,25.1851,25.4282,456834,0
+PCH.US,D,20140806,000000,25.3456,25.8123,25.3105,25.7316,224507,0
+PCH.US,D,20140807,000000,25.7627,25.9192,25.6373,25.7967,171991,0
+PCH.US,D,20140808,000000,25.8375,26.0933,25.752,25.9698,234532,0
+PCH.US,D,20140811,000000,26.0689,26.3927,26.0232,26.3441,285419,0
+PCH.US,D,20140812,000000,26.2303,26.4461,25.9124,26.0865,242433,0
+PCH.US,D,20140813,000000,26.1253,26.3489,26.0088,26.171,168009,0
+PCH.US,D,20140814,000000,26.1574,26.3985,26.1185,26.2683,118352,0
+PCH.US,D,20140815,000000,26.4928,26.4928,26.1876,26.3548,294303,0
+PCH.US,D,20140818,000000,26.3743,26.5609,26.3023,26.5231,279719,0
+PCH.US,D,20140819,000000,26.6961,26.8458,26.5502,26.8185,252285,0
+PCH.US,D,20140820,000000,26.7184,26.7719,26.4423,26.6805,165261,0
+PCH.US,D,20140821,000000,26.629,26.8234,26.5356,26.7408,156687,0
+PCH.US,D,20140822,000000,26.6737,26.8049,26.5356,26.6183,149699,0
+PCH.US,D,20140825,000000,26.6931,26.8185,26.485,26.6737,136879,0
+PCH.US,D,20140826,000000,26.6873,26.8594,26.6522,26.6873,204680,0
+PCH.US,D,20140827,000000,26.6425,26.7913,26.5298,26.6659,195087,0
+PCH.US,D,20140828,000000,26.6368,26.7913,26.4695,26.5298,154862,0
+PCH.US,D,20140829,000000,26.5007,26.8049,26.3441,26.592,240507,0
+PCH.US,D,20140902,000000,26.6425,26.8273,26.5502,26.7475,375589,0
+PCH.US,D,20140903,000000,26.8185,26.8594,26.4724,26.5231,540572,0
+PCH.US,D,20140904,000000,26.5609,26.6659,26.3091,26.4423,241759,0
+PCH.US,D,20140905,000000,26.3548,26.9167,26.3159,26.7475,381214,0
+PCH.US,D,20140908,000000,26.7359,26.7981,26.485,26.6425,251913,0
+PCH.US,D,20140909,000000,26.5502,26.6037,26.311,26.3548,175582,0
+PCH.US,D,20140910,000000,26.2362,26.4141,26.0125,26.1185,189727,0
+PCH.US,D,20140911,000000,26.0058,26.273,25.8998,25.9824,339226,0
+PCH.US,D,20140912,000000,25.926,26.1895,25.2591,25.5059,436919,0
+PCH.US,D,20140915,000000,25.5166,25.7111,25.4166,25.6246,418787,0
+PCH.US,D,20140916,000000,25.5916,26.0699,25.5916,25.9309,393397,0
+PCH.US,D,20140917,000000,25.8998,26.0641,25.6664,25.7996,320769,0
+PCH.US,D,20140918,000000,25.8161,26.0175,25.7004,25.7238,247906,0
+PCH.US,D,20140919,000000,25.749,26.0534,25.6189,25.8161,649641,0
+PCH.US,D,20140922,000000,25.6927,25.9698,25.5702,25.647,428998,0
+PCH.US,D,20140923,000000,25.541,25.749,25.192,25.2765,628821,0
+PCH.US,D,20140924,000000,25.3291,25.6022,25.0277,25.4837,201243,0
+PCH.US,D,20140925,000000,25.3855,25.4652,25.1784,25.2591,245133,0
+PCH.US,D,20140926,000000,25.2718,25.5546,25.192,25.4778,183653,0
+PCH.US,D,20140929,000000,25.3329,25.6606,25.1784,25.647,241892,0
+PCH.US,D,20140930,000000,25.6859,25.754,25.2591,25.2648,463967,0
+PCH.US,D,20141001,000000,25.3544,25.5236,25.1454,25.2979,426104,0
+PCH.US,D,20141002,000000,25.2902,25.6072,25.1589,25.3212,198244,0
+PCH.US,D,20141003,000000,25.5236,25.647,25.3661,25.4525,143773,0
+PCH.US,D,20141006,000000,25.6927,25.6927,25.3155,25.4409,292839,0
+PCH.US,D,20141007,000000,25.2648,25.5059,25.192,25.2406,254208,0
+PCH.US,D,20141008,000000,25.192,25.6927,25.0656,25.6537,378430,0
+PCH.US,D,20141009,000000,25.5847,25.9309,25.5847,25.6072,533637,0
+PCH.US,D,20141010,000000,25.7306,26.208,25.7306,25.9309,387146,0
+PCH.US,D,20141013,000000,25.926,26.5707,25.926,26.313,457606,0
+PCH.US,D,20141014,000000,26.5346,26.8682,26.277,26.3402,519739,0
+PCH.US,D,20141015,000000,26.1001,26.6475,25.9698,26.4228,467143,0
+PCH.US,D,20141016,000000,26.4783,26.6368,26.1322,26.5541,447543,0
+PCH.US,D,20141017,000000,26.905,26.905,26.5278,26.5969,232365,0
+PCH.US,D,20141020,000000,26.4705,27.0187,26.4705,26.9993,230089,0
+PCH.US,D,20141021,000000,26.3957,26.9877,26.2526,26.766,410412,0
+PCH.US,D,20141022,000000,26.7184,26.9245,26.49,26.5346,369345,0
+PCH.US,D,20141023,000000,26.6795,26.9683,26.3072,26.9352,379117,0
+PCH.US,D,20141024,000000,26.9799,26.9799,26.6475,26.6727,294919,0
+PCH.US,D,20141027,000000,26.6582,26.905,26.5405,26.9003,359254,0
+PCH.US,D,20141028,000000,26.9741,27.3368,26.8049,27.2785,396987,0
+PCH.US,D,20141029,000000,27.2366,27.4262,26.9993,27.1248,287125,0
+PCH.US,D,20141030,000000,27.0383,27.5963,27.0383,27.4923,246947,0
+PCH.US,D,20141031,000000,27.7664,27.7714,27.1364,27.6381,418191,0
+PCH.US,D,20141103,000000,27.6527,27.7714,27.5331,27.6916,302458,0
+PCH.US,D,20141104,000000,27.1364,27.7334,27.0003,27.4262,252392,0
+PCH.US,D,20141105,000000,27.5584,27.6381,27.2308,27.4156,228273,0
+PCH.US,D,20141106,000000,27.4495,27.5584,27.3008,27.4019,137812,0
+PCH.US,D,20141107,000000,27.3688,27.6381,27.2892,27.5526,215967,0
+PCH.US,D,20141110,000000,27.5584,27.6333,27.2638,27.5545,291880,0
+PCH.US,D,20141111,000000,27.6032,27.6032,27.1317,27.2181,322593,0
+PCH.US,D,20141112,000000,27.2571,27.4398,26.8866,26.911,263152,0
+PCH.US,D,20141113,000000,26.9993,27.1063,26.7038,26.7923,251472,0
+PCH.US,D,20141114,000000,26.7525,26.8866,26.3091,26.417,324590,0
+PCH.US,D,20141117,000000,26.4443,26.6649,26.3897,26.5211,256014,0
+PCH.US,D,20141118,000000,26.4394,26.5599,26.2847,26.3957,314845,0
+PCH.US,D,20141119,000000,26.3033,26.3062,26.0175,26.1001,192958,0
+PCH.US,D,20141120,000000,25.9746,26.2002,25.9445,26.0768,312720,0
+PCH.US,D,20141121,000000,26.3197,26.3197,26.1001,26.1943,348211,0
+PCH.US,D,20141124,000000,26.2323,26.4443,26.2148,26.3324,301183,0
+PCH.US,D,20141125,000000,26.3197,26.451,26.1369,26.4335,251572,0
+PCH.US,D,20141126,000000,26.4578,26.6475,26.1943,26.2633,260900,0
+PCH.US,D,20141128,000000,26.2974,26.629,26.0874,26.1068,205663,0
+PCH.US,D,20141201,000000,26.1195,26.208,25.926,25.9639,335727,0
+PCH.US,D,20141202,000000,25.9504,26.2633,25.749,26.1516,207481,0
+PCH.US,D,20141203,000000,26.1516,26.3324,25.9971,26.2148,278626,0
+PCH.US,D,20141204,000000,26.1895,26.382,26.0175,26.1652,227541,0
+PCH.US,D,20141205,000000,26.0952,26.2897,25.9746,26.1439,221747,0
+PCH.US,D,20141208,000000,26.1583,26.417,26.031,26.0768,388451,0
+PCH.US,D,20141209,000000,25.8716,26.0641,25.856,26.0125,625250,0
+PCH.US,D,20141210,000000,25.9445,26.2187,25.8492,25.9182,473886,0
+PCH.US,D,20141211,000000,26.0379,26.382,26.0175,26.2382,258457,0
+PCH.US,D,20141212,000000,26.0078,26.5346,26.0078,26.1225,337392,0
+PCH.US,D,20141215,000000,26.1146,26.3567,25.7413,25.8716,311024,0
+PCH.US,D,20141216,000000,25.8764,26.0135,25.6654,25.7666,354727,0
+PCH.US,D,20141217,000000,25.7034,26.2342,25.5692,26.1536,394315,0
+PCH.US,D,20141218,000000,26.4316,26.6659,26.242,26.6659,241289,0
+PCH.US,D,20141219,000000,26.6095,26.6971,26.1613,26.6931,664874,0
+PCH.US,D,20141222,000000,26.7116,27.0217,26.4821,27.0013,325868,0
+PCH.US,D,20141223,000000,26.9459,27.2065,26.8243,26.9965,182628,0
+PCH.US,D,20141224,000000,27.0898,27.2114,26.9265,27.0217,108695,0
+PCH.US,D,20141226,000000,27.118,27.2065,26.9265,26.978,133546,0
+PCH.US,D,20141229,000000,26.9654,27.3008,26.8623,27.2511,205548,0
+PCH.US,D,20141230,000000,27.0957,27.4418,26.9031,26.9654,161522,0
+PCH.US,D,20141231,000000,27.084,27.1929,26.5104,26.5473,203389,0
+PCH.US,D,20150102,000000,26.6183,26.8146,26.5054,26.7301,201167,0
+PCH.US,D,20150105,000000,26.5774,26.9809,26.5707,26.6971,255373,0
+PCH.US,D,20150106,000000,26.7884,27.0072,26.5405,26.7194,347579,0
+PCH.US,D,20150107,000000,26.6659,26.9965,26.4568,26.9916,284604,0
+PCH.US,D,20150108,000000,27.1568,27.4787,26.9216,27.0354,452563,0
+PCH.US,D,20150109,000000,26.9459,27.0277,26.6368,26.6475,361975,0
+PCH.US,D,20150112,000000,26.7194,26.8817,26.5151,26.6037,296949,0
+PCH.US,D,20150113,000000,26.802,26.9265,26.3451,26.6037,246194,0
+PCH.US,D,20150114,000000,26.3947,26.7116,26.1078,26.7116,204130,0
+PCH.US,D,20150115,000000,26.9459,26.9459,25.9756,26.0777,324101,0
+PCH.US,D,20150116,000000,25.9824,26.8575,25.9513,26.8146,298619,0
+PCH.US,D,20150120,000000,26.8078,26.872,26.4423,26.5054,241258,0
+PCH.US,D,20150121,000000,26.5104,26.6425,26.3227,26.6183,203043,0
+PCH.US,D,20150122,000000,26.7428,27.3835,26.4316,27.3698,369210,0
+PCH.US,D,20150123,000000,27.4709,27.5672,26.7242,26.7535,452441,0
+PCH.US,D,20150126,000000,26.6522,27.19,26.5541,27.1297,304215,0
+PCH.US,D,20150127,000000,26.9459,27.2785,26.8078,27.0616,220836,0
+PCH.US,D,20150128,000000,27.6119,27.6119,26.6805,26.9527,347888,0
+PCH.US,D,20150129,000000,27.0558,27.0558,25.1444,25.6519,1053494,0
+PCH.US,D,20150130,000000,25.4486,25.6587,24.9829,25.2727,677355,0
+PCH.US,D,20150202,000000,25.2999,25.4875,24.8148,25.3155,899870,0
+PCH.US,D,20150203,000000,25.3932,25.5896,25.1589,25.3553,609789,0
+PCH.US,D,20150204,000000,25.2124,25.4749,25.0364,25.2658,539239,0
+PCH.US,D,20150205,000000,25.2775,25.7724,25.2775,25.6849,354786,0
+PCH.US,D,20150206,000000,25.6791,25.6791,25.2056,25.368,372094,0
+PCH.US,D,20150209,000000,25.2999,25.5148,25.1784,25.2727,438730,0
+PCH.US,D,20150210,000000,25.3991,25.3991,25.1444,25.3048,308660,0
+PCH.US,D,20150211,000000,25.2124,25.4739,25.087,25.1589,450048,0
+PCH.US,D,20150212,000000,25.3048,25.5206,25.2212,25.3601,338260,0
+PCH.US,D,20150213,000000,25.3349,25.4952,25.1998,25.3349,390179,0
+PCH.US,D,20150217,000000,25.2843,25.5575,25.119,25.1657,410045,0
+PCH.US,D,20150218,000000,25.051,25.4059,24.9295,25.3048,644880,0
+PCH.US,D,20150219,000000,25.2531,25.4331,25.1444,25.2484,365358,0
+PCH.US,D,20150220,000000,25.3048,25.5089,25.192,25.3728,309323,0
+PCH.US,D,20150223,000000,25.3865,25.6519,25.2658,25.5148,242653,0
+PCH.US,D,20150224,000000,25.436,25.6032,25.2124,25.2531,253117,0
+PCH.US,D,20150225,000000,25.1998,25.5022,25.1998,25.3155,625987,0
+PCH.US,D,20150226,000000,25.2416,25.4623,25.2163,25.3932,188462,0
+PCH.US,D,20150227,000000,25.5439,25.61,25.2999,25.3155,265208,0
+PCH.US,D,20150302,000000,25.2658,25.6383,25.2531,25.4428,267182,0
+PCH.US,D,20150303,000000,25.4331,25.4623,25.0432,25.1784,808800,0
+PCH.US,D,20150304,000000,25.2328,25.4486,25.2037,25.2561,440420,0
+PCH.US,D,20150305,000000,25.2561,25.4778,25.1978,25.2095,591969,0
+PCH.US,D,20150306,000000,24.9956,25.2328,24.6845,24.8089,592590,0
+PCH.US,D,20150309,000000,24.8089,25.0461,24.77,24.8468,379489,0
+PCH.US,D,20150310,000000,24.6922,24.8517,24.6378,24.6689,307778,0
+PCH.US,D,20150311,000000,24.7584,24.8605,24.2917,24.4142,504789,0
+PCH.US,D,20150312,000000,24.4763,24.6845,24.381,24.6582,499634,0
+PCH.US,D,20150313,000000,25.1687,25.2834,24.7458,24.8886,494788,0
+PCH.US,D,20150316,000000,24.9645,25.3329,24.841,25.2454,287779,0
+PCH.US,D,20150317,000000,25.2454,25.3544,25.0831,25.297,370742,0
+PCH.US,D,20150318,000000,25.2834,25.7306,25.1152,25.5819,451984,0
+PCH.US,D,20150319,000000,25.4778,25.8667,25.4486,25.5906,365423,0
+PCH.US,D,20150320,000000,25.6606,25.9153,25.2834,25.8327,673366,0
+PCH.US,D,20150323,000000,25.749,25.8599,25.575,25.7684,237319,0
+PCH.US,D,20150324,000000,25.7111,26.1078,25.6927,25.9873,264972,0
+PCH.US,D,20150325,000000,25.9931,26.0242,25.473,25.5148,280598,0
+PCH.US,D,20150326,000000,25.3329,25.4778,25.1551,25.3912,390895,0
+PCH.US,D,20150327,000000,25.3778,25.5585,25.3203,25.4875,188730,0
+PCH.US,D,20150330,000000,25.8521,25.8521,25.4613,25.6393,170764,0
+PCH.US,D,20150331,000000,25.5148,25.7918,25.4952,25.6286,322655,0
+PCH.US,D,20150401,000000,25.4661,25.6732,25.1491,25.4419,229506,0
+PCH.US,D,20150402,000000,25.4952,25.6042,25.3591,25.4117,173887,0
+PCH.US,D,20150406,000000,25.263,25.4952,25.0734,25.3466,439639,0
+PCH.US,D,20150407,000000,25.2892,25.2892,24.9703,25.0013,200020,0
+PCH.US,D,20150408,000000,24.9956,25.1745,24.911,25.1093,242161,0
+PCH.US,D,20150409,000000,25.0666,25.0782,24.5144,24.8283,373272,0
+PCH.US,D,20150410,000000,24.911,25.1881,24.8799,25.053,268564,0
+PCH.US,D,20150413,000000,25.1948,25.436,24.9703,25.1978,272473,0
+PCH.US,D,20150414,000000,25.2765,25.3329,24.9839,25.0063,226382,0
+PCH.US,D,20150415,000000,25.1045,25.1948,24.9752,24.9879,183164,0
+PCH.US,D,20150416,000000,24.911,24.9645,24.6922,24.8342,238335,0
+PCH.US,D,20150417,000000,24.7,24.8148,24.3402,24.387,264661,0
+PCH.US,D,20150420,000000,24.4706,24.6582,24.4307,24.4833,228837,0
+PCH.US,D,20150421,000000,24.5454,24.7107,24.3471,24.4006,230450,0
+PCH.US,D,20150422,000000,24.1809,24.4706,23.6432,23.9824,475009,0
+PCH.US,D,20150423,000000,23.856,23.9445,23.6179,23.7871,582905,0
+PCH.US,D,20150424,000000,23.8687,24.1118,23.7394,24.0807,363204,0
+PCH.US,D,20150427,000000,24.1809,24.2645,23.7774,23.967,354651,0
+PCH.US,D,20150428,000000,23.9184,24.4491,23.8473,24.387,324810,0
+PCH.US,D,20150429,000000,24.279,24.381,24.001,24.036,269034,0
+PCH.US,D,20150430,000000,23.8891,24.2392,23.6121,23.6266,486978,0
+PCH.US,D,20150501,000000,23.5625,24.6164,23.4079,23.7015,421205,0
+PCH.US,D,20150504,000000,23.6957,23.9894,23.4526,23.4788,179978,0
+PCH.US,D,20150505,000000,23.4788,23.6694,22.9344,22.9782,337619,0
+PCH.US,D,20150506,000000,23.0676,23.2786,22.9013,23.0492,206008,0
+PCH.US,D,20150507,000000,23.2038,23.3379,22.9266,23.1046,279570,0
+PCH.US,D,20150508,000000,23.4282,23.5897,23.299,23.3875,337619,0
+PCH.US,D,20150511,000000,23.4011,23.5295,23.017,23.0492,251846,0
+PCH.US,D,20150512,000000,22.9782,23.1113,22.4668,22.7284,274411,0
+PCH.US,D,20150513,000000,22.8888,23.0365,22.4036,22.4279,224194,0
+PCH.US,D,20150514,000000,22.5446,22.8712,22.4843,22.7545,232944,0
+PCH.US,D,20150515,000000,22.8119,22.9403,22.6787,22.8061,165229,0
+PCH.US,D,20150518,000000,22.6855,22.844,22.6077,22.7604,389291,0
+PCH.US,D,20150519,000000,22.7399,23.1969,22.5815,23.125,371211,0
+PCH.US,D,20150520,000000,23.2038,23.3942,23.0433,23.1891,425268,0
+PCH.US,D,20150521,000000,23.2153,23.3758,22.844,23.1046,339183,0
+PCH.US,D,20150522,000000,23.0433,23.3048,22.8761,23.125,261532,0
+PCH.US,D,20150526,000000,23.0881,23.2737,23.0569,23.1046,319285,0
+PCH.US,D,20150527,000000,23.1434,23.3875,23.0754,23.3758,311689,0
+PCH.US,D,20150528,000000,23.2737,23.4584,23.1396,23.3311,320192,0
+PCH.US,D,20150529,000000,23.2737,23.3875,23.0939,23.2203,355117,0
+PCH.US,D,20150601,000000,23.2786,23.3603,23.0754,23.1833,314570,0
+PCH.US,D,20150602,000000,23.1046,23.3942,23.0832,23.3691,371557,0
+PCH.US,D,20150603,000000,23.3379,23.5246,23.2417,23.4653,435423,0
+PCH.US,D,20150604,000000,23.4624,23.5771,23.3467,23.3641,327980,0
+PCH.US,D,20150605,000000,23.3467,23.4624,23.2864,23.3641,420144,0
+PCH.US,D,20150608,000000,23.3467,23.3564,23.0822,23.2553,431275,0
+PCH.US,D,20150609,000000,23.228,23.3135,23.1173,23.1327,370541,0
+PCH.US,D,20150610,000000,23.1891,23.4235,23.055,23.0676,398047,0
+PCH.US,D,20150611,000000,23.125,23.1891,23.0209,23.1103,422388,0
+PCH.US,D,20150612,000000,23.1522,23.1707,23.0346,23.1434,162214,0
+PCH.US,D,20150615,000000,23.0083,23.1327,22.8216,22.9052,278497,0
+PCH.US,D,20150616,000000,22.9762,23.3564,22.9246,23.228,312985,0
+PCH.US,D,20150617,000000,23.3068,23.4497,23.158,23.3709,308495,0
+PCH.US,D,20150618,000000,23.4409,23.7774,23.3778,23.7706,328904,0
+PCH.US,D,20150619,000000,23.8221,23.8911,23.5352,23.6568,436690,0
+PCH.US,D,20150622,000000,23.6024,23.7074,23.4691,23.5606,217104,0
+PCH.US,D,20150623,000000,23.4982,23.5955,23.3,23.5528,233823,0
+PCH.US,D,20150624,000000,23.5352,23.6092,23.3972,23.4098,299221,0
+PCH.US,D,20150625,000000,23.4624,23.4866,23.2213,23.333,184172,0
+PCH.US,D,20150626,000000,23.3068,23.6092,23.2698,23.5771,831009,0
+PCH.US,D,20150629,000000,23.5352,23.6616,23.0987,23.1103,259938,0
+PCH.US,D,20150630,000000,23.2474,23.2474,22.7944,22.8421,312095,0
+PCH.US,D,20150701,000000,22.8994,23.0744,22.7944,22.9675,230404,0
+PCH.US,D,20150702,000000,23.0287,23.3514,22.9383,23.0482,189737,0
+PCH.US,D,20150706,000000,22.9811,23.1833,22.8732,23.0881,257003,0
+PCH.US,D,20150707,000000,23.1639,23.3778,22.9704,23.2163,273702,0
+PCH.US,D,20150708,000000,23.1639,23.2747,23.016,23.1522,283597,0
+PCH.US,D,20150709,000000,23.3467,23.4982,22.8343,22.9246,190509,0
+PCH.US,D,20150710,000000,23.055,23.1891,22.6524,22.6583,304784,0
+PCH.US,D,20150713,000000,22.6992,22.8682,22.5698,22.7244,211075,0
+PCH.US,D,20150714,000000,22.6992,22.7954,22.5173,22.531,170592,0
+PCH.US,D,20150715,000000,22.531,22.7575,22.4133,22.5756,164389,0
+PCH.US,D,20150716,000000,22.7497,22.7497,22.526,22.635,176903,0
+PCH.US,D,20150717,000000,22.5893,22.5893,22.1887,22.2198,287466,0
+PCH.US,D,20150720,000000,22.2256,22.3442,22.0438,22.2402,188191,0
+PCH.US,D,20150721,000000,22.1955,22.3812,21.9553,22.0371,243087,0
+PCH.US,D,20150722,000000,21.9164,22.1887,21.9019,22.0147,272624,0
+PCH.US,D,20150723,000000,22.0506,22.2198,21.5868,21.6958,245249,0
+PCH.US,D,20150724,000000,21.6258,21.8124,21.5801,21.7299,325661,0
+PCH.US,D,20150727,000000,21.652,21.8737,21.652,21.8182,267981,0
+PCH.US,D,20150728,000000,22.0068,22.4405,21.8182,22.2899,349009,0
+PCH.US,D,20150729,000000,22.2071,22.531,22.0371,22.3385,398961,0
+PCH.US,D,20150730,000000,22.2519,22.4619,22.0983,22.3743,337260,0
+PCH.US,D,20150731,000000,22.5446,22.7866,22.5446,22.6388,279427,0
+PCH.US,D,20150803,000000,22.6214,22.8538,22.5377,22.6797,441664,0
+PCH.US,D,20150804,000000,22.7137,22.7642,22.6087,22.6738,314370,0
+PCH.US,D,20150805,000000,22.8149,22.8149,22.5552,22.704,214785,0
+PCH.US,D,20150806,000000,22.6583,22.8605,22.5105,22.635,377972,0
+PCH.US,D,20150807,000000,22.5552,22.7497,22.4464,22.635,265044,0
+PCH.US,D,20150810,000000,22.7418,22.8032,22.6029,22.7244,256076,0
+PCH.US,D,20150811,000000,22.6087,22.8538,22.6087,22.7186,153649,0
+PCH.US,D,20150812,000000,22.5552,22.8149,22.5446,22.7944,254527,0
+PCH.US,D,20150813,000000,22.7944,23.2086,22.6875,23.0482,254066,0
+PCH.US,D,20150814,000000,22.9899,23.1979,22.9159,23.1979,180769,0
+PCH.US,D,20150817,000000,23.125,23.2631,22.9383,23.2553,254994,0
+PCH.US,D,20150818,000000,23.2086,23.3564,23.0209,23.3467,245868,0
+PCH.US,D,20150819,000000,23.2427,23.3709,22.9704,23.1522,249734,0
+PCH.US,D,20150820,000000,23.0083,23.3068,22.8274,22.8538,209843,0
+PCH.US,D,20150821,000000,22.5552,22.7642,22.283,22.3238,275556,0
+PCH.US,D,20150824,000000,22.1439,22.1682,21.3982,21.6044,872579,0
+PCH.US,D,20150825,000000,21.7853,22.1118,21.0959,21.1222,564261,0
+PCH.US,D,20150826,000000,21.4994,21.4994,21.1153,21.3535,497152,0
+PCH.US,D,20150827,000000,21.443,21.8182,21.2261,21.5868,752301,0
+PCH.US,D,20150828,000000,21.5256,21.8455,21.4994,21.722,303393,0
+PCH.US,D,20150831,000000,21.6189,21.8455,21.3419,21.3535,363396,0
+PCH.US,D,20150901,000000,21.0405,21.3681,21.0405,21.2261,454626,0
+PCH.US,D,20150902,000000,21.3477,21.4362,21.127,21.4235,249891,0
+PCH.US,D,20150903,000000,21.4138,21.4994,21.2126,21.232,274476,0
+PCH.US,D,20150904,000000,21.0249,21.2816,20.7585,20.8558,132060,0
+PCH.US,D,20150908,000000,21.0473,21.0959,20.7915,20.8868,432205,0
+PCH.US,D,20150909,000000,21.0249,21.2174,20.4562,20.5126,326435,0
+PCH.US,D,20150910,000000,20.4931,20.809,20.4153,20.6311,361503,0
+PCH.US,D,20150911,000000,20.5387,20.6564,20.3852,20.6049,446739,0
+PCH.US,D,20150914,000000,20.6584,20.6584,20.3288,20.4425,305169,0
+PCH.US,D,20150915,000000,20.4036,20.4173,20.0905,20.1421,496344,0
+PCH.US,D,20150916,000000,20.0847,20.4425,20.077,20.3852,333437,0
+PCH.US,D,20150917,000000,20.4036,20.7975,20.3385,20.4036,710771,0
+PCH.US,D,20150918,000000,20.1742,20.4173,20.0905,20.1488,544632,0
+PCH.US,D,20150921,000000,20.2996,20.3453,20.1227,20.2072,285308,0
+PCH.US,D,20150922,000000,20.0905,20.2996,19.8873,19.9067,315257,0
+PCH.US,D,20150923,000000,19.9526,20.0244,19.6716,19.7182,181087,0
+PCH.US,D,20150924,000000,19.6317,19.6978,19.2379,19.3827,320666,0
+PCH.US,D,20150925,000000,19.5141,19.5704,19.0959,19.129,416573,0
+PCH.US,D,20150928,000000,19.0668,19.2,18.8062,18.8461,279838,0
+PCH.US,D,20150929,000000,18.8461,19.0386,18.5865,18.6759,330842,0
+PCH.US,D,20150930,000000,18.9384,18.9841,18.603,18.8412,430172,0
+PCH.US,D,20151001,000000,18.7995,18.8995,18.4037,18.5049,401746,0
+PCH.US,D,20151002,000000,18.3814,18.7703,18.3231,18.7703,351168,0
+PCH.US,D,20151005,000000,18.9628,19.4674,18.9628,19.448,346000,0
+PCH.US,D,20151006,000000,19.4101,19.5335,19.2379,19.2972,235945,0
+PCH.US,D,20151007,000000,19.375,19.7231,19.2321,19.7105,702950,0
+PCH.US,D,20151008,000000,19.6559,19.7804,19.4236,19.6774,405418,0
+PCH.US,D,20151009,000000,20.0498,20.9539,19.5587,19.6716,494356,0
+PCH.US,D,20151012,000000,19.6716,19.7231,19.5141,19.6442,342628,0
+PCH.US,D,20151013,000000,19.7231,19.7231,19.2379,19.4829,238852,0
+PCH.US,D,20151014,000000,19.4363,19.6132,19.3497,19.3964,198198,0
+PCH.US,D,20151015,000000,19.4363,19.4674,19.1533,19.4402,173601,0
+PCH.US,D,20151016,000000,19.4761,19.6559,19.2855,19.2972,203094,0
+PCH.US,D,20151019,000000,19.2136,19.3721,19.1533,19.3691,163554,0
+PCH.US,D,20151020,000000,19.3244,19.4285,19.2516,19.3448,152464,0
+PCH.US,D,20151021,000000,19.3244,19.4051,19.1145,19.1359,174670,0
+PCH.US,D,20151022,000000,19.1456,19.5918,19.1456,19.4897,214705,0
+PCH.US,D,20151023,000000,19.5996,19.6317,19.1359,19.3565,235945,0
+PCH.US,D,20151026,000000,19.3614,20.9481,19.0765,19.1805,230750,0
+PCH.US,D,20151027,000000,19.0551,19.3303,18.7926,19.0386,584059,0
+PCH.US,D,20151028,000000,18.9764,20.1227,18.8995,20.1149,710588,0
+PCH.US,D,20151029,000000,20.0682,20.5417,19.8737,20.4882,470516,0
+PCH.US,D,20151030,000000,20.5465,20.6836,20.4036,20.4425,470060,0
+PCH.US,D,20151102,000000,20.4173,21.3847,20.3657,21.3525,512530,0
+PCH.US,D,20151103,000000,21.2718,21.6345,21.2553,21.4576,425592,0
+PCH.US,D,20151104,000000,21.4848,21.547,21.1357,21.1882,408998,0
+PCH.US,D,20151105,000000,21.2631,21.7706,21.0774,21.7191,319227,0
+PCH.US,D,20151106,000000,21.5354,21.5898,21.1687,21.3914,691486,0
+PCH.US,D,20151109,000000,21.5275,21.6928,21.1436,21.6482,435804,0
+PCH.US,D,20151110,000000,21.6268,21.6724,21.3331,21.6209,334208,0
+PCH.US,D,20151111,000000,21.6482,21.7327,21.3914,21.6482,243896,0
+PCH.US,D,20151112,000000,21.4915,21.6209,20.9413,20.9646,243585,0
+PCH.US,D,20151113,000000,20.9413,21.1503,20.7381,20.9725,232430,0
+PCH.US,D,20151116,000000,20.9413,21.2029,20.9122,21.2029,167485,0
+PCH.US,D,20151117,000000,21.1183,21.4915,21.092,21.2991,218215,0
+PCH.US,D,20151118,000000,21.3778,21.4362,21.0774,21.3847,352999,0
+PCH.US,D,20151119,000000,21.3525,21.4634,21.0852,21.2933,241904,0
+PCH.US,D,20151120,000000,21.4303,21.7055,21.3477,21.5898,243130,0
+PCH.US,D,20151123,000000,21.5354,22.0652,21.5354,21.6209,180472,0
+PCH.US,D,20151124,000000,21.5091,21.9991,21.5091,21.8786,268036,0
+PCH.US,D,20151125,000000,21.8766,22.1508,21.7657,22.0516,159230,0
+PCH.US,D,20151127,000000,22.0273,22.3432,21.9291,22.3005,102235,0
+PCH.US,D,20151130,000000,22.32,22.4065,21.8523,21.8727,380964,0
+PCH.US,D,20151201,000000,21.9291,22.1051,21.8027,22.073,205266,0
+PCH.US,D,20151202,000000,22.0789,22.1381,21.6268,21.6724,175728,0
+PCH.US,D,20151203,000000,21.7191,21.8446,21.1503,21.161,232457,0
+PCH.US,D,20151204,000000,21.1562,21.4915,21.1436,21.3681,194533,0
+PCH.US,D,20151207,000000,21.3604,21.3604,20.8022,21.057,218679,0
+PCH.US,D,20151208,000000,20.9072,21.0979,20.7682,20.9276,157367,0
+PCH.US,D,20151209,000000,20.8625,21.1562,20.6915,20.7244,210728,0
+PCH.US,D,20151210,000000,20.6701,20.9072,20.1285,20.4357,364769,0
+PCH.US,D,20151211,000000,20.1421,20.3453,19.9914,20.0847,318315,0
+PCH.US,D,20151214,000000,20.1324,20.2646,19.8883,20.0643,383046,0
+PCH.US,D,20151215,000000,20.1897,20.3579,20.0585,20.2461,313517,0
+PCH.US,D,20151216,000000,20.3579,20.6497,20.0954,20.5689,403482,0
+PCH.US,D,20151217,000000,20.6574,20.8276,20.4445,20.7225,311707,0
+PCH.US,D,20151218,000000,20.6049,20.7225,20.0215,20.1061,889838,0
+PCH.US,D,20151221,000000,20.1966,20.6818,19.7688,19.9535,347177,0
+PCH.US,D,20151222,000000,19.9671,20.3336,19.901,20.2189,299706,0
+PCH.US,D,20151223,000000,20.3249,20.5504,20.1859,20.531,203474,0
+PCH.US,D,20151224,000000,20.5631,20.8489,20.4581,20.7294,104886,0
+PCH.US,D,20151228,000000,20.6729,20.8985,20.497,20.7361,171714,0
+PCH.US,D,20151229,000000,20.8548,21.0152,20.7361,20.9072,210799,0
+PCH.US,D,20151230,000000,20.8489,21.0521,20.497,20.5252,181768,0
+PCH.US,D,20151231,000000,20.497,20.497,20.0215,20.0341,345217,0
+PCH.US,D,20160104,000000,19.7795,19.8952,19.3701,19.4703,392213,0
+PCH.US,D,20160105,000000,19.4975,19.8087,19.3798,19.689,267745,0
+PCH.US,D,20160106,000000,19.4557,19.6035,19.1262,19.2777,265011,0
+PCH.US,D,20160107,000000,18.9715,19.0347,18.2782,18.4232,483093,0
+PCH.US,D,20160108,000000,18.4407,18.4864,17.973,18.045,361039,0
+PCH.US,D,20160111,000000,18.0576,18.2092,17.73,17.8019,372347,0
+PCH.US,D,20160112,000000,17.907,17.907,16.9327,17.5287,660482,0
+PCH.US,D,20160113,000000,17.5365,17.8223,17.1175,17.2185,268434,0
+PCH.US,D,20160114,000000,17.3246,17.5084,17.0358,17.3566,238769,0
+PCH.US,D,20160115,000000,16.9794,17.7806,16.6673,17.0309,267011,0
+PCH.US,D,20160119,000000,17.271,17.5161,16.5565,16.7742,433826,0
+PCH.US,D,20160120,000000,16.5798,16.8734,15.905,16.6547,300857,0
+PCH.US,D,20160121,000000,16.6673,17.2322,16.6624,16.8355,279015,0
+PCH.US,D,20160122,000000,17.0309,17.3566,16.6478,17.1534,360969,0
+PCH.US,D,20160125,000000,17.0445,17.0727,16.2113,16.2551,218717,0
+PCH.US,D,20160126,000000,17.5744,18.184,16.9852,17.45,959801,0
+PCH.US,D,20160127,000000,17.4421,18.3308,17.2924,18.22,731145,0
+PCH.US,D,20160128,000000,18.2782,18.3832,17.8866,18.0673,519486,0
+PCH.US,D,20160129,000000,18.007,19.1047,18.0003,19.1047,710026,0
+PCH.US,D,20160201,000000,18.8928,19.1262,18.748,18.816,385624,0
+PCH.US,D,20160202,000000,18.8072,18.9657,18.4902,18.7353,379906,0
+PCH.US,D,20160203,000000,18.9278,19.4499,18.4358,19.0648,290329,0
+PCH.US,D,20160204,000000,19.093,19.5957,19.093,19.199,298982,0
+PCH.US,D,20160205,000000,19.1796,19.1796,18.6263,18.7741,624456,0
+PCH.US,D,20160208,000000,18.6934,18.8529,18.2939,18.4864,705763,0
+PCH.US,D,20160209,000000,18.3308,18.3912,17.7485,17.8991,523048,0
+PCH.US,D,20160210,000000,17.9273,18.3435,17.6745,17.73,360081,0
+PCH.US,D,20160211,000000,17.552,17.73,17.0873,17.1709,656889,0
+PCH.US,D,20160212,000000,17.3508,17.4977,16.889,17.1115,540599,0
+PCH.US,D,20160216,000000,17.342,17.7736,17.2322,17.5812,526180,0
+PCH.US,D,20160217,000000,17.7796,18.0003,17.552,17.6463,649082,0
+PCH.US,D,20160218,000000,17.73,17.9467,17.383,17.6231,732423,0
+PCH.US,D,20160219,000000,17.5452,17.6463,17.1913,17.3157,942766,0
+PCH.US,D,20160222,000000,17.4762,17.8223,17.4762,17.5744,267008,0
+PCH.US,D,20160223,000000,17.5024,17.7659,17.2108,17.271,790064,0
+PCH.US,D,20160224,000000,17.1379,17.5812,16.7266,17.3362,939472,0
+PCH.US,D,20160225,000000,17.4227,17.6833,17.2992,17.4159,819962,0
+PCH.US,D,20160226,000000,17.5744,17.7776,17.4421,17.5667,684820,0
+PCH.US,D,20160229,000000,17.5667,17.7659,17.2992,17.5161,537066,0
+PCH.US,D,20160301,000000,17.5812,18.5146,17.3964,17.6677,641433,0
+PCH.US,D,20160302,000000,17.658,18.3581,17.4421,18.2763,652855,0
+PCH.US,D,20160303,000000,18.2822,18.5166,18.2763,18.3912,556721,0
+PCH.US,D,20160304,000000,18.4076,18.9142,18.3366,18.8636,645161,0
+PCH.US,D,20160307,000000,18.8227,19.3108,18.8227,19.162,424926,0
+PCH.US,D,20160308,000000,19.0142,19.1825,18.8938,18.9822,337312,0
+PCH.US,D,20160309,000000,19.0678,19.7629,19.0425,19.7493,530552,0
+PCH.US,D,20160310,000000,19.7279,19.9147,19.6278,19.902,592902,0
+PCH.US,D,20160311,000000,20.0244,20.5136,19.9175,20.425,601845,0
+PCH.US,D,20160314,000000,20.2919,20.4193,19.5665,19.7143,640213,0
+PCH.US,D,20160315,000000,19.6278,19.6813,19.3001,19.5267,379648,0
+PCH.US,D,20160316,000000,19.4382,19.6219,19.2437,19.4984,650226,0
+PCH.US,D,20160317,000000,19.5335,20.1304,19.3565,20.0498,622447,0
+PCH.US,D,20160318,000000,20.1247,20.7294,19.9623,20.7031,951074,0
+PCH.US,D,20160321,000000,20.6156,20.6564,20.2919,20.5067,360641,0
+PCH.US,D,20160322,000000,20.3803,20.9461,20.3308,20.7896,412011,0
+PCH.US,D,20160323,000000,20.7565,20.8645,20.1577,20.2461,540521,0
+PCH.US,D,20160324,000000,20.1849,20.2374,19.795,20.0565,402239,0
+PCH.US,D,20160328,000000,20.1304,20.285,19.9147,20.1887,196373,0
+PCH.US,D,20160329,000000,20.1577,21.1775,20.1577,21.0423,394772,0
+PCH.US,D,20160330,000000,21.1775,21.3681,20.9695,21.1707,417580,0
+PCH.US,D,20160331,000000,21.2136,21.5032,20.8839,21.163,549487,0
+PCH.US,D,20160401,000000,21.1329,21.5703,20.8684,21.5265,229150,0
+PCH.US,D,20160404,000000,21.547,21.6958,21.3934,21.5771,245354,0
+PCH.US,D,20160405,000000,21.4275,21.5344,21.2544,21.2933,305913,0
+PCH.US,D,20160406,000000,21.2709,21.5265,21.0638,21.4275,263559,0
+PCH.US,D,20160407,000000,21.3545,21.583,21.2407,21.3068,380659,0
+PCH.US,D,20160408,000000,21.4275,21.7843,21.3477,21.6501,281858,0
+PCH.US,D,20160411,000000,21.7094,21.9311,21.4604,21.7843,193746,0
+PCH.US,D,20160412,000000,21.8329,22.1799,21.7502,22.0652,243291,0
+PCH.US,D,20160413,000000,22.1158,22.3743,21.898,22.3005,308778,0
+PCH.US,D,20160414,000000,22.321,22.5096,22.2208,22.4492,168375,0
+PCH.US,D,20160415,000000,22.3569,22.7847,22.073,22.6378,181283,0
+PCH.US,D,20160418,000000,22.5251,22.8732,22.4998,22.7905,134640,0
+PCH.US,D,20160419,000000,22.8868,23.0676,22.7127,22.947,196540,0
+PCH.US,D,20160420,000000,22.9849,23.0394,22.6378,22.7662,219630,0
+PCH.US,D,20160421,000000,22.8246,22.9266,22.6243,22.8119,216069,0
+PCH.US,D,20160422,000000,22.7905,23.1056,22.7808,23.0063,235074,0
+PCH.US,D,20160425,000000,22.9548,22.9548,22.6048,22.7361,229708,0
+PCH.US,D,20160426,000000,23.5099,23.7044,22.8595,23.6325,346896,0
+PCH.US,D,20160427,000000,23.5518,24.0826,22.8595,23.8737,238137,0
+PCH.US,D,20160428,000000,23.8172,24.1497,23.684,23.7259,272625,0
+PCH.US,D,20160429,000000,23.6782,23.9193,23.5255,23.6646,203363,0
+PCH.US,D,20160502,000000,23.7724,23.8814,23.4302,23.4439,287123,0
+PCH.US,D,20160503,000000,23.3107,23.4769,22.7905,23.0132,183849,0
+PCH.US,D,20160504,000000,22.9052,23.2086,22.8799,23.0832,216011,0
+PCH.US,D,20160505,000000,23.1133,23.2757,22.9849,23.0598,130987,0
+PCH.US,D,20160506,000000,22.9792,23.2474,22.8061,23.0336,234503,0
+PCH.US,D,20160509,000000,22.9617,23.2874,22.7594,23.054,149162,0
+PCH.US,D,20160510,000000,23.0754,23.3544,22.9266,23.3301,230052,0
+PCH.US,D,20160511,000000,23.3155,23.3845,23.0132,23.0987,134953,0
+PCH.US,D,20160512,000000,23.1814,23.4098,23.0063,23.2028,205257,0
+PCH.US,D,20160513,000000,23.0939,23.231,22.8323,23.1764,285507,0
+PCH.US,D,20160516,000000,23.195,23.6179,23.195,23.5178,204369,0
+PCH.US,D,20160517,000000,23.3894,23.6179,23.1697,23.5255,352377,0
+PCH.US,D,20160518,000000,23.5032,23.684,23.018,23.1541,281956,0
+PCH.US,D,20160519,000000,22.9548,23.161,22.5903,22.598,189254,0
+PCH.US,D,20160520,000000,22.7244,22.8916,22.5436,22.8868,247493,0
+PCH.US,D,20160523,000000,22.846,23.0394,22.6311,22.6485,149544,0
+PCH.US,D,20160524,000000,22.703,23.0676,22.703,23.0394,192267,0
+PCH.US,D,20160525,000000,23.0267,23.3621,22.9617,23.3028,221214,0
+PCH.US,D,20160526,000000,23.3107,23.3894,22.9792,23.0394,122280,0
+PCH.US,D,20160527,000000,23.0209,23.2912,22.9169,23.0336,188653,0
+PCH.US,D,20160531,000000,22.9986,23.0676,22.8868,22.9675,176135,0
+PCH.US,D,20160601,000000,22.8528,23.121,22.7594,23.121,352587,0
+PCH.US,D,20160602,000000,23.054,23.2086,22.7905,23.2028,290193,0
+PCH.US,D,20160603,000000,23.2213,23.3301,23.0063,23.3107,128268,0
+PCH.US,D,20160606,000000,23.3195,23.647,23.1833,23.2173,295590,0
+PCH.US,D,20160607,000000,23.2581,23.6539,23.2581,23.4876,229609,0
+PCH.US,D,20160608,000000,23.4876,23.6032,23.3738,23.5246,85198.2,0
+PCH.US,D,20160609,000000,23.4215,23.6792,23.3038,23.6539,145470,0
+PCH.US,D,20160610,000000,23.475,23.6656,23.2854,23.3651,143698,0
+PCH.US,D,20160613,000000,23.3126,23.5927,23.0949,23.1639,124950,0
+PCH.US,D,20160614,000000,23.0764,23.1006,22.3939,22.634,279038,0
+PCH.US,D,20160615,000000,22.6894,22.9325,22.3569,22.3676,190039,0
+PCH.US,D,20160616,000000,22.2782,22.4774,22.0837,22.4424,191986,0
+PCH.US,D,20160617,000000,22.5173,23.544,22.5173,22.8645,590570,0
+PCH.US,D,20160620,000000,23.1066,23.1707,22.8362,22.9617,180057,0
+PCH.US,D,20160621,000000,22.9325,23.1367,22.7818,22.7885,105913,0
+PCH.US,D,20160622,000000,22.8362,22.878,22.6204,22.6388,133957,0
+PCH.US,D,20160623,000000,22.8149,23.1143,22.8149,23.0764,248716,0
+PCH.US,D,20160624,000000,22.3627,22.8362,21.9622,21.9738,385258,0
+PCH.US,D,20160627,000000,21.796,21.796,21.2553,21.2728,348389,0
+PCH.US,D,20160628,000000,21.3827,22.0904,21.3827,22.0302,399270,0
+PCH.US,D,20160629,000000,22.2782,22.4823,22.0516,22.32,204176,0
+PCH.US,D,20160630,000000,22.4093,23.1833,22.0944,23.1677,361324,0
+PCH.US,D,20160701,000000,23.2728,23.5246,23.1833,23.3514,282953,0
+PCH.US,D,20160705,000000,23.2367,23.3477,22.8848,22.9986,233526,0
+PCH.US,D,20160706,000000,22.845,23.544,22.7779,23.4701,217497,0
+PCH.US,D,20160707,000000,23.475,23.5411,22.9617,23.0686,102793,0
+PCH.US,D,20160708,000000,23.2912,23.9436,23.0987,23.9028,212773,0
+PCH.US,D,20160711,000000,24.0262,24.6301,23.9028,24.6087,223921,0
+PCH.US,D,20160712,000000,24.6981,25.2892,24.4453,25.1618,397333,0
+PCH.US,D,20160713,000000,25.3038,25.4039,24.9771,25.1745,208198,0
+PCH.US,D,20160714,000000,25.2755,25.3912,24.8682,24.8916,357774,0
+PCH.US,D,20160715,000000,25.0734,25.2892,24.8274,25.0452,209742,0
+PCH.US,D,20160718,000000,24.9771,25.2056,24.7943,24.9032,131268,0
+PCH.US,D,20160719,000000,24.9149,25.0023,24.5824,24.8682,307412,0
+PCH.US,D,20160720,000000,24.8682,25.0111,24.6825,24.9149,113243,0
+PCH.US,D,20160721,000000,24.806,25.117,24.7253,25.0666,231682,0
+PCH.US,D,20160722,000000,24.9839,25.5079,23.2455,25.4263,118238,0
+PCH.US,D,20160725,000000,25.4379,25.5022,25.052,25.1113,121314,0
+PCH.US,D,20160726,000000,25.5955,25.6684,25.2523,25.4195,277326,0
+PCH.US,D,20160727,000000,24.7943,25.1813,24.6708,25.1482,250710,0
+PCH.US,D,20160728,000000,25.1482,25.9484,25.1482,25.8123,313787,0
+PCH.US,D,20160729,000000,25.8317,26.3897,25.8317,25.9824,384510,0
+PCH.US,D,20160801,000000,26.0291,26.172,25.8064,26.1526,243793,0
+PCH.US,D,20160802,000000,26.1379,26.3897,25.5673,25.6839,292998,0
+PCH.US,D,20160803,000000,25.7044,25.9056,25.5536,25.7111,259887,0
+PCH.US,D,20160804,000000,26.206,26.2828,25.6353,25.648,187033,0
+PCH.US,D,20160805,000000,25.7306,26.103,25.716,25.8861,207817,0
+PCH.US,D,20160808,000000,25.8939,26.0913,25.648,25.7647,163619,0
+PCH.US,D,20160809,000000,25.61,25.8754,25.3573,25.4855,181166,0
+PCH.US,D,20160810,000000,25.4934,25.8064,25.4934,25.6169,151176,0
+PCH.US,D,20160811,000000,25.7238,25.7938,25.4263,25.7704,291264,0
+PCH.US,D,20160812,000000,25.716,25.8064,25.3359,25.6839,146585,0
+PCH.US,D,20160815,000000,25.6839,26.1866,25.6839,26.1098,193090,0
+PCH.US,D,20160816,000000,25.9951,26.1449,25.8609,26.0446,219944,0
+PCH.US,D,20160817,000000,26.0291,26.3276,25.9484,26.1915,176139,0
+PCH.US,D,20160818,000000,26.1165,26.3897,25.927,26.1973,378803,0
+PCH.US,D,20160819,000000,26.1915,26.4481,26.103,26.4374,281402,0
+PCH.US,D,20160822,000000,26.418,26.4578,26.0971,26.3276,187841,0
+PCH.US,D,20160823,000000,26.5134,27.1024,26.3276,26.9547,239679,0
+PCH.US,D,20160824,000000,26.9323,27.1083,26.3957,26.4044,316594,0
+PCH.US,D,20160825,000000,26.4316,26.7485,26.1449,26.2255,248240,0
+PCH.US,D,20160826,000000,26.2673,26.5541,25.5226,25.6625,228769,0
+PCH.US,D,20160829,000000,25.7374,26.0212,25.7374,25.9348,264667,0
+PCH.US,D,20160830,000000,25.8687,26.0971,25.7044,25.8171,162227,0
+PCH.US,D,20160831,000000,25.7647,26.0845,25.4584,25.7238,296268,0
+PCH.US,D,20160901,000000,25.7111,26.3081,25.5955,26.274,234270,0
+PCH.US,D,20160902,000000,26.3489,26.6601,26.2536,26.4481,222377,0
+PCH.US,D,20160906,000000,26.5716,26.837,26.3558,26.5599,139906,0
+PCH.US,D,20160907,000000,26.5716,26.9547,26.2362,26.5716,172173,0
+PCH.US,D,20160908,000000,26.4423,26.5463,26.2673,26.3743,81849.3,0
+PCH.US,D,20160909,000000,26.1098,26.1098,25.4652,25.75,411695,0
+PCH.US,D,20160912,000000,25.6353,25.9202,25.5022,25.756,344989,0
+PCH.US,D,20160913,000000,25.5079,25.7792,24.5124,24.6018,181433,0
+PCH.US,D,20160914,000000,24.6981,24.7107,24.0311,24.4676,167642,0
+PCH.US,D,20160915,000000,24.4599,24.9343,24.0817,24.9032,202594,0
+PCH.US,D,20160916,000000,24.9178,24.9946,24.6329,24.7749,313710,0
+PCH.US,D,20160919,000000,24.8935,25.1735,24.7555,25.0569,103908,0
+PCH.US,D,20160920,000000,25.1803,25.2425,24.9829,25.0013,123632,0
+PCH.US,D,20160921,000000,25.0637,25.4972,24.6572,25.4798,299294,0
+PCH.US,D,20160922,000000,25.681,26.2712,25.3582,26.0379,257239,0
+PCH.US,D,20160923,000000,25.8443,26.4102,25.7627,26.3674,262926,0
+PCH.US,D,20160926,000000,26.1827,26.8215,26.1633,26.4559,353485,0
+PCH.US,D,20160927,000000,26.4685,26.9352,26.387,26.661,315436,0
+PCH.US,D,20160928,000000,26.6834,27.1491,26.6834,26.8682,369222,0
+PCH.US,D,20160929,000000,26.7437,26.8594,26.1633,26.2294,184810,0
+PCH.US,D,20160930,000000,26.4987,26.9576,26.2167,26.6912,459301,0
+PCH.US,D,20161003,000000,27.1715,27.1715,26.1593,26.4831,592567,0
+PCH.US,D,20161004,000000,26.4831,26.5328,25.8307,25.8687,219963,0
+PCH.US,D,20161005,000000,25.9901,26.5074,25.3932,25.4069,326368,0
+PCH.US,D,20161006,000000,25.3661,25.9357,25.123,25.7102,262765,0
+PCH.US,D,20161007,000000,25.8609,26.348,25.749,26.0379,378029,0
+PCH.US,D,20161010,000000,26.0991,26.7796,25.9056,26.7437,301008,0
+PCH.US,D,20161011,000000,26.594,26.8409,26.2576,26.311,326747,0
+PCH.US,D,20161012,000000,26.3402,27.0801,25.9056,26.7369,127140,0
+PCH.US,D,20161013,000000,26.417,26.6495,26.3286,26.5134,328818,0
+PCH.US,D,20161014,000000,26.5541,27.2755,26.2857,26.9644,360861,0
+PCH.US,D,20161017,000000,26.0105,26.905,25.1541,26.801,320061,0
+PCH.US,D,20161018,000000,26.905,26.9556,26.629,26.629,162941,0
+PCH.US,D,20161019,000000,26.594,27.1073,26.5599,27.0402,133185,0
+PCH.US,D,20161020,000000,26.905,27.0753,26.4909,27.0043,238539,0
+PCH.US,D,20161021,000000,26.1827,26.905,25.4603,26.801,464363,0
+PCH.US,D,20161024,000000,27.0753,27.3484,26.5599,26.8332,405932,0
+PCH.US,D,20161025,000000,26.905,27.6936,26.7311,27.4184,718499,0
+PCH.US,D,20161026,000000,27.3134,27.5906,26.9352,27.0043,517827,0
+PCH.US,D,20161027,000000,27.1073,27.1073,26.5599,26.6961,448187,0
+PCH.US,D,20161028,000000,26.594,27.0402,26.594,27.0043,298063,0
+PCH.US,D,20161031,000000,27.0753,27.2804,26.3529,26.3529,446999,0
+PCH.US,D,20161101,000000,26.4909,26.524,25.5994,25.8064,318148,0
+PCH.US,D,20161102,000000,25.8754,25.8754,25.3582,25.3582,234397,0
+PCH.US,D,20161103,000000,25.4972,26.1827,24.945,25.8754,461877,0
+PCH.US,D,20161104,000000,26.0456,26.524,25.7694,25.7694,522589,0
+PCH.US,D,20161107,000000,26.2508,26.629,25.7364,25.9756,510613,0
+PCH.US,D,20161108,000000,26.0105,26.2508,25.8375,25.9415,325036,0
+PCH.US,D,20161109,000000,25.5994,27.4184,25.3582,27.0753,654741,0
+PCH.US,D,20161110,000000,27.3134,27.8307,26.8332,26.9352,666937,0
+PCH.US,D,20161111,000000,27.0402,27.7947,26.8682,27.4184,519046,0
+PCH.US,D,20161114,000000,27.4505,27.8307,27.3484,27.6936,619929,0
+PCH.US,D,20161115,000000,27.7266,28.0008,26.9352,27.8608,464726,0
+PCH.US,D,20161116,000000,27.5536,28.6211,27.3484,28.1039,644068,0
+PCH.US,D,20161117,000000,28.1379,28.7067,26.3179,28.5841,674966,0
+PCH.US,D,20161118,000000,28.7202,29.3396,28.4801,29.2705,639198,0
+PCH.US,D,20161121,000000,29.5107,29.9209,29.2705,29.7187,453772,0
+PCH.US,D,20161122,000000,28.9264,29.9209,27.7266,29.8209,593818,0
+PCH.US,D,20161123,000000,29.8209,29.991,29.1344,29.2705,404673,0
+PCH.US,D,20161125,000000,29.3026,29.5107,29.0314,29.2705,221220,0
+PCH.US,D,20161128,000000,29.2365,29.4757,28.6502,28.9264,466588,0
+PCH.US,D,20161129,000000,28.9944,29.2015,28.5452,28.7923,328835,0
+PCH.US,D,20161130,000000,28.8583,28.8583,28.0008,28.205,356638,0
+PCH.US,D,20161201,000000,28.2419,28.4373,27.7266,27.8307,322516,0
+PCH.US,D,20161202,000000,27.8608,28.4801,27.7072,28.309,341523,0
+PCH.US,D,20161205,000000,28.4111,28.6211,28.276,28.447,382459,0
+PCH.US,D,20161206,000000,28.4801,28.6502,28.344,28.5841,573501,0
+PCH.US,D,20161207,000000,28.6502,29.5622,28.6502,29.3736,513084,0
+PCH.US,D,20161208,000000,29.4056,30.1971,29.2015,29.7187,559267,0
+PCH.US,D,20161209,000000,29.8724,30.3216,29.7547,29.9074,309325,0
+PCH.US,D,20161212,000000,29.7664,30.0795,29.2161,29.6624,317434,0
+PCH.US,D,20161213,000000,29.9074,30.0464,29.4029,29.9074,263741,0
+PCH.US,D,20161214,000000,29.7344,29.7664,28.9711,29.0421,372577,0
+PCH.US,D,20161215,000000,28.9391,28.9391,28.1409,28.2974,486984,0
+PCH.US,D,20161216,000000,28.451,29.1101,28.451,28.87,718163,0
+PCH.US,D,20161219,000000,28.902,29.2492,28.6269,28.9391,182278,0
+PCH.US,D,20161220,000000,29.0421,29.5253,28.6269,29.0421,238952,0
+PCH.US,D,20161221,000000,29.0421,29.7013,28.8,28.902,190099,0
+PCH.US,D,20161222,000000,28.764,28.902,28.451,28.729,181031,0
+PCH.US,D,20161223,000000,28.729,29.0061,28.6269,29.0061,83026.9,0
+PCH.US,D,20161227,000000,29.0752,29.4572,28.9391,29.1101,75685.2,0
+PCH.US,D,20161228,000000,29.0752,29.4572,28.1787,28.4198,224080,0
+PCH.US,D,20161229,000000,28.554,29.0752,28.4198,29.0752,104709,0
+PCH.US,D,20161230,000000,29.2161,29.2161,28.6269,28.834,236611,0
+PCH.US,D,20170103,000000,29.1772,29.5253,28.4879,29.0421,345850,0
+PCH.US,D,20170104,000000,29.2161,29.7013,29.0421,29.2161,468631,0
+PCH.US,D,20170105,000000,29.2161,29.4923,28.9391,29.0061,296834,0
+PCH.US,D,20170106,000000,29.0421,29.2492,28.6269,28.6609,233274,0
+PCH.US,D,20170109,000000,28.6269,28.87,28.3139,28.3139,242073,0
+PCH.US,D,20170110,000000,28.3498,29.0421,28.2458,29.0061,222049,0
+PCH.US,D,20170111,000000,28.9711,29.4572,28.6609,29.2832,271874,0
+PCH.US,D,20170112,000000,29.1772,29.1772,28.2089,28.554,325487,0
+PCH.US,D,20170113,000000,28.6609,29.0061,28.3498,28.697,393283,0
+PCH.US,D,20170117,000000,28.729,28.902,28.2458,28.5258,338745,0
+PCH.US,D,20170118,000000,28.5929,28.902,28.1409,28.2798,291122,0
+PCH.US,D,20170119,000000,28.2089,28.3139,27.6567,27.6567,254242,0
+PCH.US,D,20170120,000000,27.7956,28.0513,27.4845,27.6567,309177,0
+PCH.US,D,20170123,000000,27.6246,27.8307,27.4476,27.7617,283920,0
+PCH.US,D,20170124,000000,27.7956,28.4198,27.7266,28.3333,305446,0
+PCH.US,D,20170125,000000,28.2798,28.697,28.2798,28.4879,191763,0
+PCH.US,D,20170126,000000,28.383,28.5929,28.1058,28.1787,196843,0
+PCH.US,D,20170127,000000,28.2798,28.2798,27.5196,27.6926,211644,0
+PCH.US,D,20170130,000000,27.5196,27.6246,27.0344,27.5886,218488,0
+PCH.US,D,20170131,000000,27.5886,28.6269,27.5886,28.5258,535787,0
+PCH.US,D,20170201,000000,28.383,28.834,27.9678,28.697,515150,0
+PCH.US,D,20170202,000000,28.764,29.6624,28.2089,29.4923,743516,0
+PCH.US,D,20170203,000000,29.4213,30.2195,29.1461,30.1504,495103,0
+PCH.US,D,20170206,000000,30.0464,30.2526,29.2492,29.8043,509989,0
+PCH.US,D,20170207,000000,29.7664,29.9765,29.5612,29.7664,419441,0
+PCH.US,D,20170208,000000,29.7013,30.3585,29.7013,30.1504,344139,0
+PCH.US,D,20170209,000000,30.2195,31.2889,30.2195,31.2569,512271,0
+PCH.US,D,20170210,000000,31.3268,31.499,30.9107,30.9807,414914,0
+PCH.US,D,20170213,000000,31.0128,31.1869,30.3585,30.6006,448821,0
+PCH.US,D,20170214,000000,30.4255,30.7367,30.2195,30.4956,166556,0
+PCH.US,D,20170215,000000,30.3216,30.6336,30.0464,30.5296,210366,0
+PCH.US,D,20170216,000000,30.5296,30.7047,30.0795,30.1825,240270,0
+PCH.US,D,20170217,000000,30.2884,30.5636,29.9765,30.5636,324609,0
+PCH.US,D,20170221,000000,30.6336,31.0498,30.3585,30.9107,267724,0
+PCH.US,D,20170222,000000,30.7707,30.8747,30.4956,30.7367,288111,0
+PCH.US,D,20170223,000000,30.9448,31.0314,30.3906,31.0128,300711,0
+PCH.US,D,20170224,000000,30.8426,30.8593,30.3906,30.5296,213907,0
+PCH.US,D,20170227,000000,30.5296,31.0839,30.4616,31.0128,417247,0
+PCH.US,D,20170228,000000,30.9448,31.0839,30.6006,30.6336,303723,0
+PCH.US,D,20170301,000000,30.9107,31.1538,30.4956,31.0839,320389,0
+PCH.US,D,20170302,000000,30.9448,30.9448,30.6676,30.7707,266260,0
+PCH.US,D,20170303,000000,30.6142,30.8943,30.4412,30.8603,243170,0
+PCH.US,D,20170306,000000,30.6502,30.8426,30.2311,30.7542,327780,0
+PCH.US,D,20170307,000000,30.6843,30.7542,30.3721,30.7212,328430,0
+PCH.US,D,20170308,000000,30.7542,30.7542,30.2311,30.2651,365898,0
+PCH.US,D,20170309,000000,30.3001,30.4412,29.8821,30.1971,448801,0
+PCH.US,D,20170310,000000,30.4412,30.5452,29.9162,30.0571,333285,0
+PCH.US,D,20170313,000000,30.2311,30.6142,30.0026,30.4761,292284,0
+PCH.US,D,20170314,000000,30.3362,31.0692,30.0202,30.6843,422149,0
+PCH.US,D,20170315,000000,30.8603,31.2782,30.4412,31.1722,494382,0
+PCH.US,D,20170316,000000,31.2782,31.2782,30.8603,31.2422,388784,0
+PCH.US,D,20170317,000000,31.0692,31.4193,31.0342,31.2093,595529,0
+PCH.US,D,20170320,000000,31.1412,31.5243,30.8943,30.9301,482343,0
+PCH.US,D,20170321,000000,31.1023,31.1722,30.6666,30.7212,235822,0
+PCH.US,D,20170322,000000,30.6502,30.9983,30.3721,30.8603,240718,0
+PCH.US,D,20170323,000000,30.8603,31.3502,30.4412,31.2422,254476,0
+PCH.US,D,20170324,000000,31.3133,31.4873,31.0867,31.2422,372941,0
+PCH.US,D,20170327,000000,30.9642,31.3133,30.4412,31.1722,208153,0
+PCH.US,D,20170328,000000,31.0692,31.4873,30.9642,31.3133,216558,0
+PCH.US,D,20170329,000000,31.3502,31.9772,31.1412,31.7304,602567,0
+PCH.US,D,20170330,000000,31.6992,31.9772,31.5933,31.8022,443853,0
+PCH.US,D,20170331,000000,31.6992,32.1163,31.5583,31.9073,613023,0
+PCH.US,D,20170403,000000,31.9413,32.1513,31.7682,32.1163,612869,0
+PCH.US,D,20170404,000000,32.0473,32.3954,31.8713,32.1513,531883,0
+PCH.US,D,20170405,000000,32.3254,32.3254,31.5748,31.6264,670672,0
+PCH.US,D,20170406,000000,31.6614,32.7084,31.1722,32.6393,823593,0
+PCH.US,D,20170407,000000,32.6393,33.5124,32.4294,33.4065,788069,0
+PCH.US,D,20170410,000000,33.4065,34.1046,33.3035,33.3385,526430,0
+PCH.US,D,20170411,000000,32.6054,33.1285,32.0093,32.6393,540381,0
+PCH.US,D,20170412,000000,32.4673,32.6054,32.1163,32.2904,529050,0
+PCH.US,D,20170413,000000,32.2544,33.4416,32.2544,32.7453,500293,0
+PCH.US,D,20170417,000000,32.8485,33.2666,32.7453,33.2666,370221,0
+PCH.US,D,20170418,000000,33.1985,33.4416,32.7784,32.9184,415626,0
+PCH.US,D,20170419,000000,32.7784,33.1896,32.1513,32.3614,732988,0
+PCH.US,D,20170420,000000,32.4995,32.8485,32.4294,32.7784,366367,0
+PCH.US,D,20170421,000000,32.6744,32.8854,32.3614,32.6744,303572,0
+PCH.US,D,20170424,000000,33.0934,33.2354,32.5363,32.8485,693885,0
+PCH.US,D,20170425,000000,33.0594,33.0594,31.4193,31.5933,1181608,0
+PCH.US,D,20170426,000000,31.5933,32.6939,31.3803,32.4995,758857,0
+PCH.US,D,20170427,000000,32.6393,33.5465,32.4294,32.7784,562230,0
+PCH.US,D,20170428,000000,32.8144,32.9884,31.3803,31.4523,657908,0
+PCH.US,D,20170501,000000,31.5583,32.0804,31.0722,32.0804,614293,0
+PCH.US,D,20170502,000000,32.0473,32.1844,31.7682,31.8713,652523,0
+PCH.US,D,20170503,000000,31.9073,32.2544,31.2782,31.5243,448040,0
+PCH.US,D,20170504,000000,32.2904,32.2904,31.1412,31.2093,647103,0
+PCH.US,D,20170505,000000,31.3803,31.7478,31.0867,31.6614,647213,0
+PCH.US,D,20170508,000000,31.6614,31.9073,31.3803,31.6614,265615,0
+PCH.US,D,20170509,000000,31.5933,31.7682,31.2782,31.5243,250301,0
+PCH.US,D,20170510,000000,31.4523,31.8713,31.3803,31.4873,702998,0
+PCH.US,D,20170511,000000,31.3803,31.4193,30.8262,30.9983,585891,0
+PCH.US,D,20170512,000000,30.9642,31.2093,30.6502,31.1023,253330,0
+PCH.US,D,20170515,000000,31.2422,31.8713,30.9642,31.6264,331522,0
+PCH.US,D,20170516,000000,31.6614,31.8538,31.0148,31.6992,239006,0
+PCH.US,D,20170517,000000,31.3803,31.6614,30.4761,30.5452,726188,0
+PCH.US,D,20170518,000000,30.5102,30.7893,30.1262,30.3721,489901,0
+PCH.US,D,20170519,000000,30.3721,31.0342,30.2311,30.9642,312492,0
+PCH.US,D,20170522,000000,31.1023,31.3502,30.7542,31.0342,163895,0
+PCH.US,D,20170523,000000,31.1412,31.4193,30.8262,31.2422,152205,0
+PCH.US,D,20170524,000000,31.3133,31.7682,31.1558,31.4523,259873,0
+PCH.US,D,20170525,000000,31.5583,31.7304,31.4193,31.4523,156315,0
+PCH.US,D,20170526,000000,31.5583,31.5583,31.1722,31.2093,111905,0
+PCH.US,D,20170530,000000,31.2093,31.5243,31.0508,31.1412,912614,0
+PCH.US,D,20170531,000000,31.2782,31.9772,30.9642,31.9413,483306,0
+PCH.US,D,20170601,000000,32.0093,32.4673,31.4193,32.4294,383764,0
+PCH.US,D,20170602,000000,32.4995,32.8854,32.1513,32.1844,410440,0
+PCH.US,D,20170605,000000,32.2388,32.3088,31.6069,31.7809,477276,0
+PCH.US,D,20170606,000000,31.6069,31.9569,31.1295,31.744,294751,0
+PCH.US,D,20170607,000000,31.6758,31.8509,31.0235,31.6758,222479,0
+PCH.US,D,20170608,000000,31.6758,31.9919,31.3599,31.9919,248668,0
+PCH.US,D,20170609,000000,32.0979,32.8397,31.6195,32.8397,416395,0
+PCH.US,D,20170612,000000,32.8727,33.2257,32.6618,32.8727,560477,0
+PCH.US,D,20170613,000000,33.0138,33.3977,32.7308,33.3666,257898,0
+PCH.US,D,20170614,000000,33.4357,33.5767,32.3634,33.1178,292261,0
+PCH.US,D,20170615,000000,32.8017,33.3297,32.8017,33.0837,287059,0
+PCH.US,D,20170616,000000,32.8727,33.3297,32.6958,33.2587,630460,0
+PCH.US,D,20170619,000000,33.2937,33.7692,32.9253,33.6107,366681,0
+PCH.US,D,20170620,000000,33.6107,33.6827,33.0138,33.2257,459202,0
+PCH.US,D,20170621,000000,33.2257,33.4697,32.9777,33.0468,178048,0
+PCH.US,D,20170622,000000,33.0837,33.3977,32.9068,33.3297,164841,0
+PCH.US,D,20170623,000000,33.3977,33.9986,33.1556,33.9286,696549,0
+PCH.US,D,20170626,000000,34.1414,34.1727,33.7847,33.9627,547526,0
+PCH.US,D,20170627,000000,33.5047,33.9986,31.9919,32.0289,925575,0
+PCH.US,D,20170628,000000,32.2738,32.3788,31.8548,32.2038,329021,0
+PCH.US,D,20170629,000000,32.1688,32.1688,31.5709,31.9229,290157,0
+PCH.US,D,20170630,000000,32.0979,32.3457,31.9268,32.1688,356521,0
+PCH.US,D,20170703,000000,32.2738,32.5888,32.0979,32.3457,208475,0
+PCH.US,D,20170705,000000,32.3088,32.5208,32.0289,32.2038,243495,0
+PCH.US,D,20170706,000000,32.0629,32.0979,31.5884,31.7099,440435,0
+PCH.US,D,20170707,000000,31.744,32.2388,31.7099,32.1339,423277,0
+PCH.US,D,20170710,000000,32.1339,32.2388,31.8695,31.9229,614048,0
+PCH.US,D,20170711,000000,31.8869,32.2223,31.7809,32.1688,283166,0
+PCH.US,D,20170712,000000,32.4148,33.0468,32.4148,32.8397,277871,0
+PCH.US,D,20170713,000000,32.9068,33.0468,32.2738,32.3088,256136,0
+PCH.US,D,20170714,000000,32.2738,32.5558,31.9569,32.4498,489320,0
+PCH.US,D,20170717,000000,32.4148,32.5888,31.9919,32.5558,588743,0
+PCH.US,D,20170718,000000,32.4498,33.0468,32.4148,32.6958,293234,0
+PCH.US,D,20170719,000000,32.7667,33.5047,32.7667,33.3977,365813,0
+PCH.US,D,20170720,000000,33.3977,33.8226,33.1178,33.5767,267498,0
+PCH.US,D,20170721,000000,33.7876,34.0521,33.3666,33.8577,574145,0
+PCH.US,D,20170724,000000,33.9286,33.9286,33.2257,33.4697,352815,0
+PCH.US,D,20170725,000000,34.3146,34.4925,33.4357,34.1727,718027,0
+PCH.US,D,20170726,000000,34.4225,34.4925,33.9986,34.0686,545938,0
+PCH.US,D,20170727,000000,34.2795,34.4546,33.8226,34.1727,733551,0
+PCH.US,D,20170728,000000,34.1414,34.1727,33.1178,33.4697,415081,0
+PCH.US,D,20170731,000000,33.6107,33.7535,33.0292,33.6827,343767,0
+PCH.US,D,20170801,000000,33.8916,34.3506,33.7001,34.3506,240197,0
+PCH.US,D,20170802,000000,34.3506,34.3506,33.3977,33.5047,245691,0
+PCH.US,D,20170803,000000,33.5407,34.0327,33.4697,33.8916,499236,0
+PCH.US,D,20170804,000000,33.9627,34.2795,33.8916,34.1036,233097,0
+PCH.US,D,20170807,000000,34.1414,34.229,33.8226,34.1414,369599,0
+PCH.US,D,20170808,000000,34.1414,34.3146,33.5047,33.6457,337778,0
+PCH.US,D,20170809,000000,33.5047,33.7876,33.1556,33.1868,244078,0
+PCH.US,D,20170810,000000,33.1178,33.3666,32.9068,32.9068,172180,0
+PCH.US,D,20170811,000000,32.9777,33.1556,32.6958,32.8727,335835,0
+PCH.US,D,20170814,000000,32.8397,33.4697,32.8397,33.3297,273175,0
+PCH.US,D,20170815,000000,33.3297,33.3297,32.8397,33.0138,201085,0
+PCH.US,D,20170816,000000,33.1178,33.2587,32.5393,32.5888,200272,0
+PCH.US,D,20170817,000000,32.5888,32.6958,31.1499,31.182,638786,0
+PCH.US,D,20170818,000000,30.971,31.3599,30.865,31.2529,325545,0
+PCH.US,D,20170821,000000,31.1121,31.5,31.1121,31.325,279296,0
+PCH.US,D,20170822,000000,31.4639,31.5709,31.043,31.043,275093,0
+PCH.US,D,20170823,000000,30.901,31.4319,30.865,31.1499,383614,0
+PCH.US,D,20170824,000000,31.2879,31.6069,31.1121,31.393,380034,0
+PCH.US,D,20170825,000000,31.6758,32.0629,31.5233,31.9229,189846,0
+PCH.US,D,20170828,000000,32.0629,32.1688,31.5709,31.9229,531263,0
+PCH.US,D,20170829,000000,31.6758,32.0629,31.6758,31.8869,178149,0
+PCH.US,D,20170830,000000,31.7809,32.4498,31.7809,32.4148,280626,0
+PCH.US,D,20170831,000000,32.4498,33.6827,32.2388,33.6457,435841,0
+PCH.US,D,20170901,000000,33.7167,33.7876,33.0138,33.1178,459205,0
+PCH.US,D,20170905,000000,33.0837,33.5942,32.6618,33.4697,332532,0
+PCH.US,D,20170906,000000,33.6457,34.0327,33.5329,33.8577,343285,0
+PCH.US,D,20170907,000000,33.9986,33.9986,33.6457,33.6457,298543,0
+PCH.US,D,20170908,000000,33.7535,34.3146,33.5407,34.3146,440241,0
+PCH.US,D,20170911,000000,34.4925,34.7376,34.1414,34.1727,371487,0
+PCH.US,D,20170912,000000,34.2795,34.4225,33.8916,34.2086,360861,0
+PCH.US,D,20170913,000000,34.1414,34.4546,33.8577,33.9286,387514,0
+PCH.US,D,20170914,000000,33.9462,34.4419,33.7682,34.053,486679,0
+PCH.US,D,20170915,000000,33.9462,34.195,33.6632,33.9462,788542,0
+PCH.US,D,20170918,000000,33.9821,34.089,33.7331,33.9092,451543,0
+PCH.US,D,20170919,000000,34.053,34.7637,33.9092,34.7637,452601,0
+PCH.US,D,20170920,000000,34.7239,34.7949,34.4069,34.4779,476259,0
+PCH.US,D,20170921,000000,34.4419,34.7239,34.232,34.6937,335637,0
+PCH.US,D,20170922,000000,34.7637,35.666,34.3379,35.4706,862327,0
+PCH.US,D,20170925,000000,35.5756,36.3583,35.2217,35.9324,721520,0
+PCH.US,D,20170926,000000,36.0394,36.3952,35.9324,36.0033,590451,0
+PCH.US,D,20170927,000000,36.1094,36.4642,35.7565,36.4273,452666,0
+PCH.US,D,20170928,000000,36.3952,36.4642,35.9324,36.3583,336985,0
+PCH.US,D,20170929,000000,36.3952,36.3952,35.8605,36.1794,385294,0
+PCH.US,D,20171002,000000,36.3583,37.0661,36.2514,36.7131,490880,0
+PCH.US,D,20171003,000000,36.7491,37.2099,36.7131,37.1409,448023,0
+PCH.US,D,20171004,000000,36.7841,36.9961,36.5371,36.5371,458420,0
+PCH.US,D,20171005,000000,36.4992,37.0329,36.0394,36.1094,529379,0
+PCH.US,D,20171006,000000,36.0734,36.4477,35.6135,35.9674,932677,0
+PCH.US,D,20171009,000000,36.2154,36.2154,35.7185,36.0033,236905,0
+PCH.US,D,20171010,000000,36.0734,36.6762,35.9674,36.3194,307596,0
+PCH.US,D,20171011,000000,36.2882,36.9242,36.2299,36.6062,360868,0
+PCH.US,D,20171012,000000,36.5702,36.9961,36.5176,36.6062,242464,0
+PCH.US,D,20171013,000000,36.8191,37.28,36.5371,37.103,285005,0
+PCH.US,D,20171016,000000,37.171,37.3149,36.7491,37.2099,220491,0
+PCH.US,D,20171017,000000,37.103,37.4715,36.8561,37.0661,254714,0
+PCH.US,D,20171018,000000,37.0329,37.6718,36.8191,37.6008,377311,0
+PCH.US,D,20171019,000000,37.4938,38.0267,37.171,37.8477,446082,0
+PCH.US,D,20171020,000000,38.0267,38.1667,37.4938,37.6008,398449,0
+PCH.US,D,20171023,000000,39.5841,39.974,37.171,37.245,2288436,0
+PCH.US,D,20171024,000000,37.1409,37.6718,35.7565,36.3583,1308609,0
+PCH.US,D,20171025,000000,36.4273,36.8191,35.7896,35.9324,738729,0
+PCH.US,D,20171026,000000,36.3583,37.28,36.1094,36.8191,931691,0
+PCH.US,D,20171027,000000,36.7131,37.171,36.5702,36.7491,750126,0
+PCH.US,D,20171030,000000,36.1094,36.9611,36.1094,36.4992,649826,0
+PCH.US,D,20171031,000000,36.6062,36.9242,36.3194,36.7491,692294,0
+PCH.US,D,20171101,000000,36.9242,37.4938,36.8191,37.245,830473,0
+PCH.US,D,20171102,000000,37.3149,37.7418,36.7841,36.8191,728807,0
+PCH.US,D,20171103,000000,36.6413,37.0456,36.3428,36.7841,495481,0
+PCH.US,D,20171106,000000,36.7131,36.9961,36.2882,36.4273,484620,0
+PCH.US,D,20171107,000000,36.3952,36.9242,36.3194,36.8191,686942,0
+PCH.US,D,20171108,000000,36.8191,37.3149,36.6413,37.1409,406748,0
+PCH.US,D,20171109,000000,36.8561,37.245,36.7131,37.0329,661235,0
+PCH.US,D,20171110,000000,36.9611,37.5278,36.9242,37.3149,907155,0
+PCH.US,D,20171113,000000,37.171,38.3436,37.171,37.28,800549,0
+PCH.US,D,20171114,000000,37.3149,38.0967,37.103,37.7058,869251,0
+PCH.US,D,20171115,000000,37.6008,38.1667,37.245,37.9187,788899,0
+PCH.US,D,20171116,000000,37.9887,38.2716,37.5629,38.2026,971143,0
+PCH.US,D,20171117,000000,37.9887,38.1317,37.7418,37.9528,648615,0
+PCH.US,D,20171120,000000,37.8837,38.0588,37.2099,37.351,486058,0
+PCH.US,D,20171121,000000,37.4219,37.6338,37.171,37.351,356580,0
+PCH.US,D,20171122,000000,37.3888,37.4579,37.103,37.28,257890,0
+PCH.US,D,20171124,000000,37.4219,37.4219,36.7841,37.0155,266264,0
+PCH.US,D,20171127,000000,36.9611,37.171,36.4992,36.8561,720145,0
+PCH.US,D,20171128,000000,36.9611,37.4219,36.7841,37.0661,709359,0
+PCH.US,D,20171129,000000,36.9611,37.171,36.2154,36.3952,637561,0
+PCH.US,D,20171130,000000,36.4273,36.7131,36.3583,36.6062,799491,0
+PCH.US,D,20171201,000000,36.5371,36.8191,36.1454,36.6762,759329,0
+PCH.US,D,20171204,000000,36.8191,36.9961,35.8255,36.0033,721564,0
+PCH.US,D,20171205,000000,36.1454,36.6413,35.8973,36.3194,407196,0
+PCH.US,D,20171206,000000,36.2882,36.5371,35.9859,36.2882,269048,0
+PCH.US,D,20171207,000000,36.4293,36.8599,36.1074,36.645,774029,0
+PCH.US,D,20171208,000000,36.6781,36.823,36.1074,36.1444,842559,0
+PCH.US,D,20171211,000000,36.2144,36.645,35.8946,36.4293,850818,0
+PCH.US,D,20171212,000000,36.539,37.1467,36.4652,36.8599,1537469,0
+PCH.US,D,20171213,000000,36.9669,37.1467,36.2882,36.3592,1031352,0
+PCH.US,D,20171214,000000,36.4652,36.645,36.1784,36.4652,1102864,0
+PCH.US,D,20171215,000000,36.4652,36.9669,36.3592,36.645,981492,0
+PCH.US,D,20171218,000000,36.5722,36.9299,36.4293,36.5722,587737,0
+PCH.US,D,20171219,000000,36.4652,36.9669,36.2882,36.3592,424704,0
+PCH.US,D,20171220,000000,36.3962,36.6091,36.1269,36.1444,381570,0
+PCH.US,D,20171221,000000,36.1444,36.3592,35.3937,35.4288,789102,0
+PCH.US,D,20171222,000000,35.3937,35.7856,34.8211,34.8571,1124058,0
+PCH.US,D,20171226,000000,34.6792,35.7136,34.1775,35.3578,975517,0
+PCH.US,D,20171227,000000,35.4648,36.0014,35.3578,35.3937,1012214,0
+PCH.US,D,20171228,000000,35.3578,35.7136,35.1429,35.4648,614550,0
+PCH.US,D,20171229,000000,35.4997,36.0714,35.107,35.6796,721289,0
+PCH.US,D,20180102,000000,36.0374,36.2514,35.7515,36.1784,597319,0
+PCH.US,D,20180103,000000,36.2882,37.0738,36.2882,37.0379,707606,0
+PCH.US,D,20180104,000000,37.0738,37.1467,35.7136,35.7856,1034388,0
+PCH.US,D,20180105,000000,36.0014,36.1444,35.6087,35.8225,879514,0
+PCH.US,D,20180108,000000,36.539,37.0379,36.0374,36.7861,1184174,0
+PCH.US,D,20180109,000000,37.0028,37.1467,35.8946,36.0014,926417,0
+PCH.US,D,20180110,000000,35.8576,36.3194,35.3578,36.2514,1232001,0
+PCH.US,D,20180111,000000,36.1784,37.1788,36.0374,37.0738,1007037,0
+PCH.US,D,20180112,000000,37.0738,37.3237,36.7861,36.8599,465048,0
+PCH.US,D,20180116,000000,37.0028,37.2167,36.6091,36.645,660895,0
+PCH.US,D,20180117,000000,36.6781,37.7155,36.645,37.5035,413373,0
+PCH.US,D,20180118,000000,37.2877,37.6095,37.0213,37.0738,633058,0
+PCH.US,D,20180119,000000,36.8959,37.3957,36.8959,37.1467,705955,0
+PCH.US,D,20180122,000000,37.1788,37.3587,36.8959,37.1098,614713,0
+PCH.US,D,20180123,000000,37.0028,37.6095,36.753,37.5366,649162,0
+PCH.US,D,20180124,000000,37.5736,39.1817,37.5366,38.9678,1078673,0
+PCH.US,D,20180125,000000,38.9678,39.6115,38.5741,39.5754,830975,0
+PCH.US,D,20180126,000000,39.7543,39.8613,39.1476,39.6843,520425,0
+PCH.US,D,20180129,000000,39.6843,39.8263,39.0397,39.3265,972500,0
+PCH.US,D,20180130,000000,38.432,39.7184,38.432,38.5741,704211,0
+PCH.US,D,20180131,000000,38.8269,39.1107,37.5736,37.8235,1068808,0
+PCH.US,D,20180201,000000,37.9334,37.9673,37.3587,37.7535,898564,0
+PCH.US,D,20180202,000000,37.5035,37.8235,36.8599,37.2527,845484,0
+PCH.US,D,20180205,000000,37.0028,37.2527,36.1444,36.2514,877130,0
+PCH.US,D,20180206,000000,35.8225,36.5722,35.3209,36.3194,1184578,0
+PCH.US,D,20180207,000000,36.1074,36.2882,35.5717,35.7515,989364,0
+PCH.US,D,20180208,000000,35.7856,35.9285,35.071,35.071,867126,0
+PCH.US,D,20180209,000000,35.3937,35.8225,34.6072,35.3578,785851,0
+PCH.US,D,20180212,000000,35.4648,36.3592,35.1429,36.2882,674604,0
+PCH.US,D,20180213,000000,36.3592,37.2167,36.0714,37.1098,842219,0
+PCH.US,D,20180214,000000,36.753,38.9678,36.645,38.8269,1175694,0
+PCH.US,D,20180215,000000,38.8968,39.0222,38.2172,38.611,884799,0
+PCH.US,D,20180216,000000,38.5741,39.2527,38.1462,39.1476,607036,0
+PCH.US,D,20180220,000000,39.0757,39.2196,37.0028,37.1467,5713209,0
+PCH.US,D,20180221,000000,37.0028,37.7535,36.6627,37.1788,2112373,0
+PCH.US,D,20180222,000000,37.5035,37.5736,36.5722,36.645,949449,0
+PCH.US,D,20180223,000000,36.8959,37.4288,36.6781,37.3587,849076,0
+PCH.US,D,20180226,000000,37.4288,38.2172,37.3237,38.1462,872931,0
+PCH.US,D,20180227,000000,38.2172,38.3241,37.4288,37.6445,925991,0
+PCH.US,D,20180228,000000,37.8604,37.8604,36.539,36.5722,1076945,0
+PCH.US,D,20180301,000000,36.6091,36.9299,35.6428,35.9285,1202098,0
+PCH.US,D,20180302,000000,35.7856,37.1788,35.5717,37.1098,1081899,0
+PCH.US,D,20180305,000000,37.0379,37.2167,36.539,36.539,842816,0
+PCH.US,D,20180306,000000,36.755,37.3286,36.3194,37.2945,914265,0
+PCH.US,D,20180307,000000,37.0768,37.3665,36.4652,36.6801,972750,0
+PCH.US,D,20180308,000000,36.755,36.8998,36.3583,36.718,1099418,0
+PCH.US,D,20180309,000000,36.825,37.1137,36.0666,36.4283,870565,0
+PCH.US,D,20180312,000000,36.3583,37.2226,36.3583,37.0768,874741,0
+PCH.US,D,20180313,000000,37.2945,37.6532,37.1837,37.3665,942464,0
+PCH.US,D,20180314,000000,37.4754,37.6192,37.0417,37.2586,416088,0
+PCH.US,D,20180315,000000,37.2945,37.8342,37.2586,37.8342,1034304,0
+PCH.US,D,20180316,000000,37.7262,38.5906,37.5455,38.5186,1228000,0
+PCH.US,D,20180319,000000,38.3388,38.3747,37.5114,37.7991,612245,0
+PCH.US,D,20180320,000000,37.8342,38.1598,37.275,37.4365,588210,0
+PCH.US,D,20180321,000000,37.5114,38.1939,37.2945,37.6532,475680,0
+PCH.US,D,20180322,000000,37.3286,38.6615,37.2226,38.2328,899526,0
+PCH.US,D,20180323,000000,38.1598,38.3747,36.3583,36.3583,652894,0
+PCH.US,D,20180326,000000,36.755,37.7632,36.6801,37.6192,965191,0
+PCH.US,D,20180327,000000,37.7262,38.5186,37.1506,38.016,920373,0
+PCH.US,D,20180328,000000,37.979,38.7364,37.979,38.016,966265,0
+PCH.US,D,20180329,000000,38.2658,38.4467,37.385,37.5114,1126532,0
+PCH.US,D,20180402,000000,37.3665,37.6903,36.9708,37.4754,1098405,0
+PCH.US,D,20180403,000000,37.6192,37.8342,36.5722,36.9339,1182461,0
+PCH.US,D,20180404,000000,36.6101,38.2328,36.6101,38.1219,1050759,0
+PCH.US,D,20180405,000000,38.1939,38.5186,37.8342,38.016,810068,0
+PCH.US,D,20180406,000000,37.8342,38.3747,37.5114,37.9421,793254,0
+PCH.US,D,20180409,000000,38.086,38.2328,37.6532,37.7262,544145,0
+PCH.US,D,20180410,000000,38.086,38.2328,37.7632,37.8701,619298,0
+PCH.US,D,20180411,000000,37.8701,38.1219,37.6532,37.8701,503819,0
+PCH.US,D,20180412,000000,37.979,38.1939,37.5114,37.7991,421646,0
+PCH.US,D,20180413,000000,37.7991,38.2493,37.7991,38.0491,796962,0
+PCH.US,D,20180416,000000,37.979,38.1219,37.7991,37.9421,975449,0
+PCH.US,D,20180417,000000,37.906,38.4826,37.906,38.2658,683642,0
+PCH.US,D,20180418,000000,38.3747,38.6284,38.2658,38.3388,590081,0
+PCH.US,D,20180419,000000,38.2328,38.2658,37.8701,38.086,581980,0
+PCH.US,D,20180420,000000,37.906,38.1939,37.6532,37.7632,736734,0
+PCH.US,D,20180423,000000,37.8342,38.086,37.6532,37.8342,301185,0
+PCH.US,D,20180424,000000,37.8342,38.1598,37.4754,37.5814,519219,0
+PCH.US,D,20180425,000000,37.6192,37.8701,37.4365,37.6903,523163,0
+PCH.US,D,20180426,000000,37.6903,37.7632,37.2226,37.5114,400311,0
+PCH.US,D,20180427,000000,37.4365,38.1219,37.4024,37.9421,512716,0
+PCH.US,D,20180430,000000,38.086,38.1219,37.3665,37.3665,819815,0
+PCH.US,D,20180501,000000,37.4024,37.5455,36.9339,37.3286,700208,0
+PCH.US,D,20180502,000000,37.3665,37.6192,37.0768,37.3665,693873,0
+PCH.US,D,20180503,000000,37.4754,38.0491,37.0417,37.1506,755413,0
+PCH.US,D,20180504,000000,37.8701,37.8701,35.0584,35.1312,1096996,0
+PCH.US,D,20180507,000000,35.5298,35.9247,35.1683,35.5298,1208463,0
+PCH.US,D,20180508,000000,35.5298,35.563,34.3029,34.8784,1326854,0
+PCH.US,D,20180509,000000,34.7744,35.0243,34.4838,34.6256,937053,0
+PCH.US,D,20180510,000000,34.8056,35.0963,34.6256,34.9165,807294,0
+PCH.US,D,20180511,000000,34.9165,36.088,34.0881,34.3738,709377,0
+PCH.US,D,20180514,000000,34.3029,34.5927,33.5106,33.8712,1572392,0
+PCH.US,D,20180515,000000,33.8353,33.8353,33.2937,33.4746,880872,0
+PCH.US,D,20180516,000000,33.5455,33.9432,33.5106,33.5835,533998,0
+PCH.US,D,20180517,000000,33.7274,34.0696,33.4746,34.0152,509830,0
+PCH.US,D,20180518,000000,34.16,34.9165,34.0881,34.8056,919955,0
+PCH.US,D,20180521,000000,34.9894,35.3481,34.7744,35.277,872834,0
+PCH.US,D,20180522,000000,35.3481,35.9596,35.2392,35.9596,971998,0
+PCH.US,D,20180523,000000,35.9247,36.3942,35.6729,35.9247,966414,0
+PCH.US,D,20180524,000000,35.8158,35.908,35.1312,35.5298,696466,0
+PCH.US,D,20180525,000000,35.563,36.3194,35.563,36.0666,634937,0
+PCH.US,D,20180529,000000,35.9596,36.1414,35.8158,35.9247,552035,0
+PCH.US,D,20180530,000000,35.9976,36.4283,35.9976,36.3583,644878,0
+PCH.US,D,20180531,000000,36.2863,36.6101,35.9976,36.3942,820482,0
+PCH.US,D,20180601,000000,36.539,36.9339,36.1045,36.8619,512978,0
+PCH.US,D,20180604,000000,36.8619,37.2586,36.755,37.1506,517138,0
+PCH.US,D,20180605,000000,37.1506,37.5114,37.0768,37.4754,925630,0
+PCH.US,D,20180606,000000,37.4754,37.5824,37.0748,37.4014,572848,0
+PCH.US,D,20180607,000000,37.3276,37.5824,37.2206,37.5114,584664,0
+PCH.US,D,20180608,000000,37.3655,37.7292,37.0213,37.6542,763795,0
+PCH.US,D,20180611,000000,37.7652,38.2007,37.2927,37.873,566860,0
+PCH.US,D,20180612,000000,37.7652,38.2376,37.6913,38.1638,816199,0
+PCH.US,D,20180613,000000,38.0927,38.1268,36.8949,37.1477,1126614,0
+PCH.US,D,20180614,000000,37.2927,37.5639,36.5313,36.6742,999184,0
+PCH.US,D,20180615,000000,36.5654,36.821,36.2765,36.3476,1227010,0
+PCH.US,D,20180618,000000,36.3126,36.7841,36.0938,36.7121,759398,0
+PCH.US,D,20180619,000000,36.6742,36.821,36.2765,36.4934,802653,0
+PCH.US,D,20180620,000000,36.4934,36.6373,35.2596,35.3695,610779,0
+PCH.US,D,20180621,000000,35.2956,35.4405,34.3875,34.5693,655434,0
+PCH.US,D,20180622,000000,34.6792,35.3306,34.5693,35.1128,2690403,0
+PCH.US,D,20180625,000000,35.0768,35.5854,34.4595,35.5513,770431,0
+PCH.US,D,20180626,000000,35.5124,36.5313,35.422,36.3845,799239,0
+PCH.US,D,20180627,000000,36.5313,36.928,34.7084,36.1678,840137,0
+PCH.US,D,20180628,000000,36.2387,36.4934,35.8041,36.4934,330353,0
+PCH.US,D,20180629,000000,36.4206,37.2927,35.913,36.928,705620,0
+PCH.US,D,20180702,000000,36.7841,36.7841,35.5513,36.0938,501046,0
+PCH.US,D,20180703,000000,36.1307,36.4934,35.6223,36.3476,177258,0
+PCH.US,D,20180705,000000,36.5313,37.0028,36.2765,36.928,270594,0
+PCH.US,D,20180706,000000,37.0379,37.3655,36.6742,37.0748,267678,0
+PCH.US,D,20180709,000000,37.0748,37.5463,36.7121,36.928,673227,0
+PCH.US,D,20180710,000000,37.0748,37.0748,36.1678,36.4934,941756,0
+PCH.US,D,20180711,000000,36.3845,36.4934,35.948,35.9859,387140,0
+PCH.US,D,20180712,000000,36.2027,36.2027,35.5513,35.6582,582379,0
+PCH.US,D,20180713,000000,35.6223,35.839,35.2217,35.3306,364171,0
+PCH.US,D,20180716,000000,35.4774,35.948,35.4405,35.913,410202,0
+PCH.US,D,20180717,000000,35.9859,36.2027,35.4405,36.022,678519,0
+PCH.US,D,20180718,000000,35.913,36.1678,34.6792,35.0409,660969,0
+PCH.US,D,20180719,000000,34.967,36.1307,34.86,36.0938,686076,0
+PCH.US,D,20180720,000000,36.0569,36.0569,35.2217,35.3695,594431,0
+PCH.US,D,20180723,000000,35.2956,35.2956,34.4254,34.5693,530063,0
+PCH.US,D,20180724,000000,34.5693,34.6423,34.1678,34.4984,633876,0
+PCH.US,D,20180725,000000,34.4254,34.4595,33.7692,34.2417,452580,0
+PCH.US,D,20180726,000000,34.2417,34.6423,33.8799,33.916,464283,0
+PCH.US,D,20180727,000000,34.0618,34.5314,33.1868,33.2986,832647,0
+PCH.US,D,20180730,000000,33.4056,33.8799,32.899,33.1538,1250907,0
+PCH.US,D,20180731,000000,33.1538,34.2786,32.7881,33.951,877251,0
+PCH.US,D,20180801,000000,34.0958,34.3525,33.5893,33.8799,585604,0
+PCH.US,D,20180802,000000,33.7692,34.2417,33.5922,34.1678,392579,0
+PCH.US,D,20180803,000000,34.1327,34.2417,33.4795,33.5893,712501,0
+PCH.US,D,20180806,000000,33.5144,33.7692,33.0078,33.3336,441901,0
+PCH.US,D,20180807,000000,33.4795,33.6632,33.0799,33.2801,348560,0
+PCH.US,D,20180808,000000,33.3726,33.4056,32.8271,33.3336,332414,0
+PCH.US,D,20180809,000000,33.2616,33.6244,33.1868,33.2986,311635,0
+PCH.US,D,20180810,000000,33.4056,33.5144,32.8271,33.1158,406975,0
+PCH.US,D,20180813,000000,33.0429,33.1158,32.5888,32.861,317709,0
+PCH.US,D,20180814,000000,32.899,33.3726,32.861,33.1538,392743,0
+PCH.US,D,20180815,000000,33.1158,33.3531,32.755,33.3336,430593,0
+PCH.US,D,20180816,000000,33.4056,33.951,33.2257,33.8799,691680,0
+PCH.US,D,20180817,000000,33.8799,34.7851,33.7341,34.6423,690750,0
+PCH.US,D,20180820,000000,34.6423,35.2217,34.6062,35.1877,716711,0
+PCH.US,D,20180821,000000,35.1498,35.3695,34.86,35.0768,594224,0
+PCH.US,D,20180822,000000,34.967,35.2596,34.4595,34.6423,434102,0
+PCH.US,D,20180823,000000,34.5314,34.5314,33.8421,33.8799,365307,0
+PCH.US,D,20180824,000000,33.951,34.405,33.7341,34.2057,241172,0
+PCH.US,D,20180827,000000,34.3525,34.4254,33.8799,34.1678,301919,0
+PCH.US,D,20180828,000000,34.1678,34.3341,33.8071,34.2057,399360,0
+PCH.US,D,20180829,000000,34.3525,34.4984,34.0073,34.022,346829,0
+PCH.US,D,20180830,000000,34.022,34.0618,33.7157,33.7692,321810,0
+PCH.US,D,20180831,000000,33.8799,35.2596,33.8799,35.0768,814573,0
+PCH.US,D,20180904,000000,35.0048,35.3306,33.9899,34.1327,330935,0
+PCH.US,D,20180905,000000,34.022,34.8231,33.951,34.5693,346696,0
+PCH.US,D,20180906,000000,34.6423,35.1128,34.4984,34.86,318853,0
+PCH.US,D,20180907,000000,34.7851,35.0048,34.2057,34.3525,638384,0
+PCH.US,D,20180910,000000,34.5314,34.967,34.3525,34.5314,419848,0
+PCH.US,D,20180911,000000,34.4984,34.6423,34.0958,34.4254,365560,0
+PCH.US,D,20180912,000000,34.3525,35.0963,34.2786,34.967,475024,0
+PCH.US,D,20180913,000000,34.86,35.3695,34.7794,35.0768,395397,0
+PCH.US,D,20180914,000000,35.0048,35.3695,34.7511,34.7511,471293,0
+PCH.US,D,20180917,000000,34.7123,35.3306,34.2417,34.4595,701511,0
+PCH.US,D,20180918,000000,34.4984,34.8231,34.1678,34.2786,503890,0
+PCH.US,D,20180919,000000,34.3875,34.5693,33.3336,33.4056,902628,0
+PCH.US,D,20180920,000000,33.4434,34.0958,33.2986,33.8799,585713,0
+PCH.US,D,20180921,000000,33.8071,34.2417,33.4056,33.4795,1291210,0
+PCH.US,D,20180924,000000,33.5893,33.8285,33.1868,33.2616,602883,0
+PCH.US,D,20180925,000000,33.4056,33.6982,33.0429,33.0799,786269,0
+PCH.US,D,20180926,000000,32.9934,33.5845,32.6385,33.5047,914807,0
+PCH.US,D,20180927,000000,33.389,33.8392,33.1518,33.2315,544822,0
+PCH.US,D,20180928,000000,33.1888,33.2937,32.128,32.2457,794482,0
+PCH.US,D,20181001,000000,32.2933,32.585,31.4591,31.5845,871199,0
+PCH.US,D,20181002,000000,31.5845,31.8052,30.969,31.6623,633629,0
+PCH.US,D,20181003,000000,31.6555,31.6555,29.9862,30.2603,763735,0
+PCH.US,D,20181004,000000,30.1193,30.5627,29.7965,30.4751,738209,0
+PCH.US,D,20181005,000000,30.5121,30.6385,30.2243,30.3158,525947,0
+PCH.US,D,20181008,000000,30.2681,30.9778,30.2681,30.7192,427642,0
+PCH.US,D,20181009,000000,30.763,30.763,29.9219,29.9618,1035311,0
+PCH.US,D,20181010,000000,29.8511,30.2526,29.2375,29.2997,1838467,0
+PCH.US,D,20181011,000000,29.2074,29.2939,28.449,28.7407,1308585,0
+PCH.US,D,20181012,000000,28.9224,28.9623,27.8744,28.0873,1127088,0
+PCH.US,D,20181015,000000,28.0349,28.3644,27.7383,27.923,1003680,0
+PCH.US,D,20181016,000000,27.923,28.7923,27.6381,28.5288,745501,0
+PCH.US,D,20181017,000000,28.5228,28.8836,28.3148,28.8437,867268,0
+PCH.US,D,20181018,000000,28.7806,29.0566,28.1827,28.4044,704918,0
+PCH.US,D,20181019,000000,28.3557,28.9556,28.3557,28.7649,498142,0
+PCH.US,D,20181022,000000,28.625,28.7163,27.9541,28.0349,993744,0
+PCH.US,D,20181023,000000,27.7577,28.2934,27.434,28.1827,974130,0
+PCH.US,D,20181024,000000,28.278,28.5764,27.9434,28.4637,840566,0
+PCH.US,D,20181025,000000,28.5764,29.01,28.0795,28.9224,747663,0
+PCH.US,D,20181026,000000,28.6784,28.6784,26.0573,27.017,1935623,0
+PCH.US,D,20181029,000000,28.0795,29.9765,27.7179,28.9312,2018919,0
+PCH.US,D,20181030,000000,29.1655,29.2375,28.1593,28.3877,1523131,0
+PCH.US,D,20181031,000000,28.5064,29.2209,28.3479,28.5423,1104454,0
+PCH.US,D,20181101,000000,28.6542,29.2774,28.4529,29.2453,585157,0
+PCH.US,D,20181102,000000,29.2608,29.3892,28.6085,29.2375,1150680,0
+PCH.US,D,20181105,000000,29.2298,29.499,28.9468,29.2151,705739,0
+PCH.US,D,20181106,000000,29.2695,29.3405,28.3071,28.5064,566686,0
+PCH.US,D,20181107,000000,28.5151,28.7495,28.0873,28.7349,579907,0
+PCH.US,D,20181108,000000,28.6376,28.8427,28.278,28.7349,395647,0
+PCH.US,D,20181109,000000,28.6629,28.7261,28.2458,28.4734,549105,0
+PCH.US,D,20181112,000000,28.4568,29.2122,28.3703,28.7495,615358,0
+PCH.US,D,20181113,000000,28.8768,29.3066,28.7105,29.0013,503326,0
+PCH.US,D,20181114,000000,29.2298,29.6858,28.906,29.1432,649147,0
+PCH.US,D,20181115,000000,29.079,29.3405,28.4637,28.9468,424656,0
+PCH.US,D,20181116,000000,28.3479,29.0955,28.3479,28.6863,907967,0
+PCH.US,D,20181119,000000,28.5288,29.2939,28.4734,29.1432,698692,0
+PCH.US,D,20181120,000000,29.0479,29.1899,28.3703,28.5064,671269,0
+PCH.US,D,20181121,000000,28.5841,28.9925,28.3557,28.7163,645361,0
+PCH.US,D,20181123,000000,28.625,28.6542,28.1827,28.4898,217757,0
+PCH.US,D,20181126,000000,28.5676,28.6863,28.205,28.5502,895525,0
+PCH.US,D,20181127,000000,28.5502,28.7349,28.1894,28.6464,365945,0
+PCH.US,D,20181128,000000,28.6542,29.0868,28.4091,28.9127,504231,0
+PCH.US,D,20181129,000000,28.8204,29.3892,28.8204,29.1899,542109,0
+PCH.US,D,20181130,000000,29.2531,29.3153,28.7349,29.2151,669514,0
+PCH.US,D,20181203,000000,29.2939,29.5515,28.6542,28.868,539171,0
+PCH.US,D,20181204,000000,28.9925,28.9925,27.8579,28.0349,973716,0
+PCH.US,D,20181206,000000,27.8141,29.5759,27.5604,29.5612,820403,0
+PCH.US,D,20181207,000000,29.5204,29.5204,27.7801,27.9376,941242,0
+PCH.US,D,20181210,000000,27.9931,28.3391,27.5604,27.7801,672575,0
+PCH.US,D,20181211,000000,28.0563,28.063,27.4553,27.4826,719318,0
+PCH.US,D,20181212,000000,27.5983,28.1768,27.5448,27.5749,568029,0
+PCH.US,D,20181213,000000,27.5837,27.9697,27.434,27.5293,658572,0
+PCH.US,D,20181214,000000,27.3241,27.7878,26.49,26.6708,793048,0
+PCH.US,D,20181217,000000,26.8156,26.8156,25.5945,25.6986,787556,0
+PCH.US,D,20181218,000000,25.9124,26.3509,25.6664,25.787,778989,0
+PCH.US,D,20181219,000000,25.824,26.2274,25.5624,25.6742,666323,0
+PCH.US,D,20181220,000000,25.6664,25.7355,24.0817,24.281,1018305,0
+PCH.US,D,20181221,000000,24.3354,25.2095,23.9047,23.929,1989181,0
+PCH.US,D,20181224,000000,23.9699,24.3364,23.1736,23.1736,478622,0
+PCH.US,D,20181226,000000,23.2688,24.0252,22.6067,23.9699,922502,0
+PCH.US,D,20181227,000000,23.5644,24.2645,22.3696,24.2566,915713,0
+PCH.US,D,20181228,000000,24.5755,25.2843,24.3043,24.9577,889156,0
+PCH.US,D,20181231,000000,24.9577,25.2454,24.6134,25.2095,754792,0
+PCH.US,D,20190102,000000,24.7739,24.8303,23.7376,24.5114,952544,0
+PCH.US,D,20190103,000000,24.5114,25.5012,24.3111,25.0928,522846,0
+PCH.US,D,20190104,000000,25.2192,26.1039,25.1093,26.0962,593366,0
+PCH.US,D,20190107,000000,26.1195,26.7418,25.9221,26.4384,649352,0
+PCH.US,D,20190108,000000,25.8881,26.8292,25.8881,26.5667,969632,0
+PCH.US,D,20190109,000000,26.6144,26.7106,26.1925,26.6144,393726,0
+PCH.US,D,20190110,000000,26.559,27.2347,26.4967,27.19,350533,0
+PCH.US,D,20190111,000000,27.1735,27.2347,26.6221,27.1735,451821,0
+PCH.US,D,20190114,000000,27.084,27.1335,26.6475,26.7418,618519,0
+PCH.US,D,20190115,000000,26.8059,27.1977,26.5425,27.1735,493482,0
+PCH.US,D,20190116,000000,27.1977,27.5779,26.8846,27.5002,616424,0
+PCH.US,D,20190117,000000,27.3795,27.8724,27.19,27.8414,659325,0
+PCH.US,D,20190118,000000,27.8637,28.4617,27.8355,28.1992,684387,0
+PCH.US,D,20190122,000000,28.1204,28.1914,27.5079,27.6595,600919,0
+PCH.US,D,20190123,000000,27.7538,28.274,27.1404,27.4437,408408,0
+PCH.US,D,20190124,000000,27.435,28.2807,27.3795,28.2079,422756,0
+PCH.US,D,20190125,000000,28.2887,28.8136,28.1486,28.274,649272,0
+PCH.US,D,20190128,000000,28.0883,28.5141,28.0533,28.3683,585137,0
+PCH.US,D,20190129,000000,28.3187,28.6172,28.1535,28.5355,463392,0
+PCH.US,D,20190130,000000,28.6172,29.2191,28.5044,28.9429,393429,0
+PCH.US,D,20190131,000000,28.9167,29.4679,28.4655,29.3902,718023,0
+PCH.US,D,20190201,000000,29.3814,30.0172,29.2443,29.8024,683929,0
+PCH.US,D,20190204,000000,29.8967,29.9598,29.2852,29.8879,620269,0
+PCH.US,D,20190205,000000,29.2765,30.2399,28.7038,30.2098,655996,0
+PCH.US,D,20190206,000000,30.1369,30.2643,29.6118,29.6575,1094571,0
+PCH.US,D,20190207,000000,29.5223,29.571,28.3838,29.0451,1222794,0
+PCH.US,D,20190208,000000,29.0217,29.3562,28.097,28.5414,679814,0
+PCH.US,D,20190211,000000,28.6629,28.909,28.0494,28.3022,895025,0
+PCH.US,D,20190212,000000,28.4403,28.6464,28.1126,28.1613,590327,0
+PCH.US,D,20190213,000000,28.1914,28.4879,28.0182,28.1992,477211,0
+PCH.US,D,20190214,000000,28.1855,28.3605,27.7938,27.8998,471300,0
+PCH.US,D,20190215,000000,28.0349,28.4617,27.9132,28.2663,557877,0
+PCH.US,D,20190219,000000,28.1855,28.9001,28.0416,28.8525,549068,0
+PCH.US,D,20190220,000000,28.8457,29.5146,28.6542,29.3066,503400,0
+PCH.US,D,20190221,000000,29.1879,29.3318,29.0528,29.3153,409722,0
+PCH.US,D,20190222,000000,29.4029,29.8879,29.3405,29.5146,617401,0
+PCH.US,D,20190225,000000,29.5223,30.2797,29.4971,30.0658,938601,0
+PCH.US,D,20190226,000000,30.129,30.2321,29.0927,29.1091,530772,0
+PCH.US,D,20190227,000000,28.9254,29.4592,28.8904,29.2521,363483,0
+PCH.US,D,20190228,000000,29.1967,29.2278,28.6542,28.6784,468644,0
+PCH.US,D,20190301,000000,28.798,28.9254,28.1914,28.8525,764434,0
+PCH.US,D,20190304,000000,28.9167,28.9254,27.9454,28.6172,500285,0
+PCH.US,D,20190305,000000,28.4617,28.6241,28.343,28.4014,295628,0
+PCH.US,D,20190306,000000,28.4014,28.5637,28.064,28.0883,370500,0
+PCH.US,D,20190307,000000,28.2506,28.3304,27.8374,28.0883,542576,0
+PCH.US,D,20190308,000000,27.9522,28.5258,27.9522,28.4276,470207,0
+PCH.US,D,20190311,000000,28.8399,29.8471,28.8399,29.815,583905,0
+PCH.US,D,20190312,000000,29.9025,30.2263,29.7334,29.8394,560248,0
+PCH.US,D,20190313,000000,29.8851,30.1932,29.8228,30.0785,562766,0
+PCH.US,D,20190314,000000,30.096,30.096,29.7023,29.815,531536,0
+PCH.US,D,20190315,000000,29.8316,29.9755,29.3221,29.4835,1066679,0
+PCH.US,D,20190318,000000,29.5223,29.5554,29.1091,29.4271,478590,0
+PCH.US,D,20190319,000000,29.5895,29.8228,29.4835,29.7801,515601,0
+PCH.US,D,20190320,000000,29.7722,30.1359,29.4437,29.7722,381350,0
+PCH.US,D,20190321,000000,29.6206,30.378,29.5263,30.1602,398263,0
+PCH.US,D,20190322,000000,30.0872,30.1446,29.3036,29.3036,423659,0
+PCH.US,D,20190325,000000,29.2579,29.4437,28.6055,28.6358,803348,0
+PCH.US,D,20190326,000000,28.5725,29.0479,28.3139,28.5725,550715,0
+PCH.US,D,20190327,000000,28.6522,28.9827,28.3557,28.7826,1402344,0
+PCH.US,D,20190328,000000,28.902,30.1844,28.7737,30.1446,700068,0
+PCH.US,D,20190329,000000,30.233,30.7436,30.096,30.4596,1152518,0
+PCH.US,D,20190401,000000,30.6191,30.6764,30.064,30.4821,953390,0
+PCH.US,D,20190402,000000,30.2564,30.868,29.9181,30.2564,1010250,0
+PCH.US,D,20190403,000000,30.3128,30.6843,30.1602,30.4684,682190,0
+PCH.US,D,20190404,000000,30.4821,30.6676,30.1894,30.6512,454096,0
+PCH.US,D,20190405,000000,31.1528,31.4736,30.8456,31.4173,616244,0
+PCH.US,D,20190408,000000,31.2569,31.5641,31.0352,31.2569,501313,0
+PCH.US,D,20190409,000000,31.2968,31.322,30.6843,30.763,383618,0
+PCH.US,D,20190410,000000,30.797,31.1684,30.7883,31.1111,383862,0
+PCH.US,D,20190411,000000,31.1111,31.4086,30.8154,31.3765,361424,0
+PCH.US,D,20190412,000000,31.2725,31.5641,31.1762,31.4591,822478,0
+PCH.US,D,20190415,000000,31.498,31.5378,31.1178,31.2569,392764,0
+PCH.US,D,20190416,000000,31.2569,31.2879,30.4596,30.7474,444149,0
+PCH.US,D,20190417,000000,30.9516,31.1363,30.5345,30.9107,672280,0
+PCH.US,D,20190418,000000,30.8301,31.1023,30.4684,30.8154,880471,0
+PCH.US,D,20190422,000000,30.6764,30.8067,29.7888,30.1524,811124,0
+PCH.US,D,20190423,000000,30.1757,31.322,30.064,31.0304,734481,0
+PCH.US,D,20190424,000000,31.0304,31.7157,31.0304,31.393,405352,0
+PCH.US,D,20190425,000000,31.1995,31.5796,31.0605,31.3686,318352,0
+PCH.US,D,20190426,000000,31.4736,32.2807,31.4056,32.1669,766754,0
+PCH.US,D,20190429,000000,32.2554,32.2554,31.2385,31.3833,772836,0
+PCH.US,D,20190430,000000,32.0774,32.0774,30.4751,31.1596,1295428,0
+PCH.US,D,20190501,000000,31.4435,32.1999,31.4435,31.7722,913118,0
+PCH.US,D,20190502,000000,31.6254,31.9569,31.3046,31.6758,581004,0
+PCH.US,D,20190503,000000,31.7955,32.6286,31.7887,32.5616,515446,0
+PCH.US,D,20190506,000000,32.1513,32.5616,32.0317,32.3925,422345,0
+PCH.US,D,20190507,000000,32.1203,32.3526,31.1596,31.3551,334198,0
+PCH.US,D,20190508,000000,31.3288,31.6176,30.7562,30.7707,292446,0
+PCH.US,D,20190509,000000,30.589,30.9147,30.2807,30.797,404177,0
+PCH.US,D,20190510,000000,30.7396,31.217,30.5627,31.1451,300197,0
+PCH.US,D,20190513,000000,30.7095,30.7805,30.2487,30.4255,413369,0
+PCH.US,D,20190514,000000,30.5141,30.8242,30.4431,30.4596,288909,0
+PCH.US,D,20190515,000000,30.2564,30.589,30.1126,30.4431,392612,0
+PCH.US,D,20190516,000000,30.4751,30.974,30.4255,30.6676,225581,0
+PCH.US,D,20190517,000000,30.4431,30.5472,30.0785,30.1524,543922,0
+PCH.US,D,20190520,000000,29.9755,30.0697,29.0479,29.1384,644037,0
+PCH.US,D,20190521,000000,29.3882,29.5049,29.1451,29.3882,321730,0
+PCH.US,D,20190522,000000,29.3716,29.3716,28.8622,29.0655,354311,0
+PCH.US,D,20190523,000000,28.798,28.8953,27.8881,28.0737,610295,0
+PCH.US,D,20190524,000000,28.2419,28.484,27.9921,28.2011,561872,0
+PCH.US,D,20190528,000000,28.2342,28.3877,27.854,27.959,806136,0
+PCH.US,D,20190529,000000,27.8881,28.0173,27.5089,27.7344,423445,0
+PCH.US,D,20190530,000000,27.5896,27.959,27.2832,27.5253,389067,0
+PCH.US,D,20190531,000000,27.2249,27.502,27.0878,27.1219,604060,0
+PCH.US,D,20190603,000000,27.1541,27.3076,26.8477,27.017,609770,0
+PCH.US,D,20190604,000000,27.2327,27.4272,27.0003,27.3455,655360,0
+PCH.US,D,20190605,000000,27.541,27.9678,27.1054,27.7985,629968,0
+PCH.US,D,20190606,000000,27.8891,28.3109,27.4982,28.1165,550757,0
+PCH.US,D,20190607,000000,28.3022,28.9798,28.0504,28.8427,561016,0
+PCH.US,D,20190610,000000,28.9721,29.3649,28.9721,29.2434,565400,0
+PCH.US,D,20190611,000000,29.4543,29.7547,29.2579,29.7391,315390,0
+PCH.US,D,20190612,000000,29.8608,30.2904,29.7704,30.0727,529757,0
+PCH.US,D,20190613,000000,30.1076,30.7027,30.1076,30.4071,569998,0
+PCH.US,D,20190614,000000,30.5131,31.0187,30.4509,30.4664,360178,0
+PCH.US,D,20190617,000000,30.5714,30.7416,30.4246,30.7115,342484,0
+PCH.US,D,20190618,000000,30.9147,32.2504,30.9147,31.8597,685828,0
+PCH.US,D,20190619,000000,31.744,32.0405,31.4766,31.8441,939452,0
+PCH.US,D,20190620,000000,32.1222,32.4878,31.9102,32.4207,454764,0
+PCH.US,D,20190621,000000,32.3497,32.3497,31.7528,31.8354,777939,0
+PCH.US,D,20190624,000000,31.9102,32.1036,31.1752,31.1752,474434,0
+PCH.US,D,20190625,000000,31.2482,31.3143,30.7833,30.8631,1090144,0
+PCH.US,D,20190626,000000,30.9468,31.3472,30.0853,30.3186,996273,0
+PCH.US,D,20190627,000000,30.4898,31.1158,30.3186,31.1158,569099,0
+PCH.US,D,20190628,000000,31.1577,32.0093,31.1577,31.7858,1007495,0
+PCH.US,D,20190701,000000,31.9569,32.5102,31.7935,32.2272,624304,0
+PCH.US,D,20190702,000000,32.3001,32.7406,32.0716,32.6336,582504,0
+PCH.US,D,20190703,000000,32.7726,32.969,32.5102,32.969,246129,0
+PCH.US,D,20190705,000000,32.7318,32.9856,32.3409,32.8805,322803,0
+PCH.US,D,20190708,000000,32.9204,33.1479,32.7406,32.9515,554225,0
+PCH.US,D,20190709,000000,32.757,32.757,31.6564,32.0143,456847,0
+PCH.US,D,20190710,000000,32.0716,32.2923,31.9053,32.1844,398781,0
+PCH.US,D,20190711,000000,32.129,32.1698,31.3046,31.533,506201,0
+PCH.US,D,20190712,000000,31.6302,31.917,31.4105,31.5826,393787,0
+PCH.US,D,20190715,000000,31.6147,31.6283,30.9642,31.1577,420273,0
+PCH.US,D,20190716,000000,31.0692,31.5213,30.9545,31.3298,392358,0
+PCH.US,D,20190717,000000,31.2656,31.2879,30.8097,31.0187,388743,0
+PCH.US,D,20190718,000000,30.9944,31.1014,30.8,30.9944,404565,0
+PCH.US,D,20190719,000000,30.9059,31.6204,30.9059,31.0857,540981,0
+PCH.US,D,20190722,000000,31.1014,31.182,30.6201,30.7279,278578,0
+PCH.US,D,20190723,000000,30.9867,31.1091,30.8,30.9867,369186,0
+PCH.US,D,20190724,000000,30.8476,31.4027,30.8476,31.3629,284934,0
+PCH.US,D,20190725,000000,31.5164,31.5262,30.8417,30.8894,450805,0
+PCH.US,D,20190726,000000,30.8894,31.4367,30.8563,31.3629,384797,0
+PCH.US,D,20190729,000000,31.3551,31.5671,31.0458,31.394,524183,0
+PCH.US,D,20190730,000000,31.778,32.2116,30.5131,32.1776,690027,0
+PCH.US,D,20190731,000000,31.4601,31.9569,29.9919,30.025,1226572,0
+PCH.US,D,20190801,000000,29.9755,30.6609,29.535,29.8306,661710,0
+PCH.US,D,20190802,000000,29.7489,30.1797,29.5604,30.0163,317958,0
+PCH.US,D,20190805,000000,29.5185,29.8394,29.2978,29.641,642714,0
+PCH.US,D,20190806,000000,29.6654,29.9598,29.2579,29.5681,340163,0
+PCH.US,D,20190807,000000,29.3823,30.4587,29.2248,30.2866,446261,0
+PCH.US,D,20190808,000000,30.344,30.7493,30.0902,30.694,483193,0
+PCH.US,D,20190809,000000,30.7279,30.7279,29.7168,30.0805,323885,0
+PCH.US,D,20190812,000000,29.8043,30.0464,29.6741,29.7878,369078,0
+PCH.US,D,20190813,000000,29.7547,30.5801,29.6487,30.0902,253053,0
+PCH.US,D,20190814,000000,29.7489,29.9998,29.3746,29.3902,266171,0
+PCH.US,D,20190815,000000,29.4038,29.7704,29.4038,29.7547,273619,0
+PCH.US,D,20190816,000000,29.9998,30.5714,29.8782,30.3011,338253,0
+PCH.US,D,20190819,000000,30.6103,30.9797,30.2613,30.7416,270386,0
+PCH.US,D,20190820,000000,30.6103,30.6103,30.2049,30.269,175903,0
+PCH.US,D,20190821,000000,30.4587,30.8262,30.3138,30.6686,242257,0
+PCH.US,D,20190822,000000,30.7912,30.938,30.3186,30.7115,211425,0
+PCH.US,D,20190823,000000,30.5384,30.8329,29.6654,29.7547,311659,0
+PCH.US,D,20190826,000000,30.0805,30.2778,29.8753,30.238,218145,0
+PCH.US,D,20190827,000000,30.5472,30.6609,29.708,29.7247,284334,0
+PCH.US,D,20190828,000000,29.7791,31.01,29.6906,30.9797,418336,0
+PCH.US,D,20190829,000000,31.0926,31.744,31.0926,31.5504,235081,0
+PCH.US,D,20190830,000000,31.5748,31.7858,31.2248,31.3774,255407,0
+PCH.US,D,20190903,000000,31.2083,31.2083,30.7912,31.1256,228697,0
+PCH.US,D,20190904,000000,31.3385,31.3629,31.0274,31.1158,381132,0
+PCH.US,D,20190905,000000,31.323,31.9569,31.1431,31.6818,285081,0
+PCH.US,D,20190906,000000,31.639,32.0716,31.5923,31.8518,235176,0
+PCH.US,D,20190909,000000,31.9005,32.3652,31.812,32.3409,306315,0
+PCH.US,D,20190910,000000,32.2583,33.1071,32.2116,32.651,683027,0
+PCH.US,D,20190911,000000,32.8874,34.2407,32.4712,34.2252,578724,0
+PCH.US,D,20190912,000000,34.4468,34.8328,33.952,34.6704,549194,0
+PCH.US,D,20190913,000000,34.7697,35.2042,34.0764,34.1746,455321,0
+PCH.US,D,20190916,000000,33.9286,34.5878,33.6174,34.3234,793649,0
+PCH.US,D,20190917,000000,34.2738,34.3962,33.7555,34.3641,251942,0
+PCH.US,D,20190918,000000,34.4877,34.4877,33.6739,34.1746,245267,0
+PCH.US,D,20190919,000000,34.3729,34.6607,34.0609,34.0929,298726,0
+PCH.US,D,20190920,000000,34.018,34.3729,33.7303,33.8129,1111770,0
+PCH.US,D,20190923,000000,33.7137,34.1746,33.5329,33.8528,557528,0
+PCH.US,D,20190924,000000,34.0026,34.1513,33.491,33.6476,522190,0
+PCH.US,D,20190925,000000,33.7391,34.1551,33.6642,33.9976,1057968,0
+PCH.US,D,20190926,000000,33.9792,34.2571,33.9023,34.1337,345149,0
+PCH.US,D,20190927,000000,34.2252,34.4546,33.5241,33.5708,383586,0
+PCH.US,D,20190930,000000,33.7555,33.9869,33.6564,33.8256,404737,0
+PCH.US,D,20191001,000000,33.952,34.1834,33.4513,33.532,237393,0
+PCH.US,D,20191002,000000,33.2927,33.5154,32.8086,33.3783,382270,0
+PCH.US,D,20191003,000000,33.2121,33.9354,32.8824,33.9111,391450,0
+PCH.US,D,20191004,000000,33.8946,34.1095,33.4124,33.669,317116,0
+PCH.US,D,20191007,000000,33.5417,33.7712,33.2374,33.2539,493091,0
+PCH.US,D,20191008,000000,32.9739,33.2285,32.6346,32.866,221834,0
+PCH.US,D,20191009,000000,33.0555,33.2616,32.7833,32.9321,173455,0
+PCH.US,D,20191010,000000,33.0292,33.426,32.7434,32.9155,253244,0
+PCH.US,D,20191011,000000,33.2033,33.8789,33.1712,33.392,266125,0
+PCH.US,D,20191014,000000,33.385,33.4658,33.215,33.4172,146282,0
+PCH.US,D,20191015,000000,33.4347,33.7303,33.318,33.3987,179796,0
+PCH.US,D,20191016,000000,33.4756,34.125,33.3355,34.0686,288360,0
+PCH.US,D,20191017,000000,34.1337,34.4799,34.0434,34.1834,311842,0
+PCH.US,D,20191018,000000,34.0346,34.8085,34.0346,34.761,291931,0
+PCH.US,D,20191021,000000,35.1302,35.5425,34.8921,35.1711,364516,0
+PCH.US,D,20191022,000000,35.2207,35.8634,35.0661,35.5912,516448,0
+PCH.US,D,20191023,000000,35.6495,35.8799,35.3277,35.5824,573922,0
+PCH.US,D,20191024,000000,35.6154,35.6903,35.352,35.4677,339526,0
+PCH.US,D,20191025,000000,35.279,36.2989,35.2372,35.6981,448663,0
+PCH.US,D,20191028,000000,35.8876,36.1347,35.352,35.4094,484086,0
+PCH.US,D,20191029,000000,35.1799,36.7968,35.0225,35.9596,632773,0
+PCH.US,D,20191030,000000,35.9207,35.9781,35.2626,35.5824,640565,0
+PCH.US,D,20191031,000000,35.6816,35.6816,34.8668,34.9651,446774,0
+PCH.US,D,20191101,000000,34.9903,35.5007,34.9903,35.4025,541040,0
+PCH.US,D,20191104,000000,35.4755,36.2251,35.1128,36.1094,502117,0
+PCH.US,D,20191105,000000,36.2095,36.4594,35.3947,35.913,475746,0
+PCH.US,D,20191106,000000,35.8634,36.1434,35.7069,36.0511,301598,0
+PCH.US,D,20191107,000000,36.2328,36.3398,35.9781,36.1347,260590,0
+PCH.US,D,20191108,000000,36.0588,36.6363,36.0588,36.2095,365411,0
+PCH.US,D,20191111,000000,36.0773,36.2989,36.0676,36.2755,140053,0
+PCH.US,D,20191112,000000,36.2164,36.6617,36.013,36.0364,229130,0
+PCH.US,D,20191113,000000,35.7973,36.019,35.5824,35.5912,232609,0
+PCH.US,D,20191114,000000,35.5174,36.0277,35.5174,36.0033,390320,0
+PCH.US,D,20191115,000000,36.1181,36.3359,35.7565,35.8712,202934,0
+PCH.US,D,20191118,000000,35.7973,36.2951,35.7973,36.1094,283127,0
+PCH.US,D,20191119,000000,36.3398,36.472,35.7846,36.2678,196859,0
+PCH.US,D,20191120,000000,36.1181,36.3738,35.7069,36.1016,315086,0
+PCH.US,D,20191121,000000,36.0676,36.0676,35.5425,35.5707,254411,0
+PCH.US,D,20191122,000000,35.665,35.7215,35.1886,35.1886,334003,0
+PCH.US,D,20191125,000000,35.2626,35.6495,35.1128,35.5912,410330,0
+PCH.US,D,20191126,000000,35.6408,35.9441,35.5182,35.6981,375992,0
+PCH.US,D,20191127,000000,35.7215,36.2678,35.5912,36.2639,296488,0
+PCH.US,D,20191129,000000,36.3067,36.3213,35.7312,35.7565,107842,0
+PCH.US,D,20191202,000000,35.7215,35.9063,34.9651,35.0399,476531,0
+PCH.US,D,20191203,000000,34.7093,34.8581,34.4391,34.6957,486239,0
+PCH.US,D,20191204,000000,34.6189,35.3617,34.6189,34.8921,481737,0
+PCH.US,D,20191205,000000,35.0312,35.1479,34.8425,35.106,225368,0
+PCH.US,D,20191206,000000,35.3433,35.665,35.1711,35.1799,247252,0
+PCH.US,D,20191209,000000,35.1128,35.3189,34.8328,35.106,348793,0
+PCH.US,D,20191210,000000,35.1302,35.1302,34.6607,34.7697,199356,0
+PCH.US,D,20191211,000000,34.7093,35.2859,34.6957,35.1965,340495,0
+PCH.US,D,20191212,000000,35.1965,35.6321,35.0145,35.1799,288927,0
+PCH.US,D,20191213,000000,35.1711,35.3539,34.9232,35.3452,340639,0
+PCH.US,D,20191216,000000,35.4044,36.0442,35.3967,35.8187,326329,0
+PCH.US,D,20191217,000000,35.7943,35.8857,35.2966,35.388,437526,0
+PCH.US,D,20191218,000000,35.4871,35.6242,35.1293,35.3209,509553,0
+PCH.US,D,20191219,000000,35.3967,36.5012,35.384,36.3942,584821,0
+PCH.US,D,20191220,000000,36.5186,37.0329,36.4109,36.5566,1242825,0
+PCH.US,D,20191223,000000,36.5566,36.6266,36.2348,36.2435,180465,0
+PCH.US,D,20191224,000000,36.1765,36.1765,35.8119,35.912,84402.1,0
+PCH.US,D,20191226,000000,35.8946,36.0277,35.7351,35.9771,124999,0
+PCH.US,D,20191227,000000,36.0277,36.1357,35.912,35.9946,140327,0
+PCH.US,D,20191230,000000,35.9354,36.0928,35.7943,36.0588,182215,0
+PCH.US,D,20191231,000000,36.086,36.2348,35.8946,35.9596,318445,0
+PCH.US,D,20200102,000000,36.1103,36.1103,34.8134,34.9465,635902,0
+PCH.US,D,20200103,000000,34.6646,35.596,34.6646,35.4376,377997,0
+PCH.US,D,20200106,000000,35.212,36.2999,35.212,36.1103,497417,0
+PCH.US,D,20200107,000000,36.7015,36.7015,36.0121,36.0511,262484,0
+PCH.US,D,20200108,000000,35.8857,36.3428,35.8615,35.9684,275957,0
+PCH.US,D,20200109,000000,35.9859,36.4846,35.9859,36.2435,167953,0
+PCH.US,D,20200110,000000,36.2105,36.6266,35.8946,36.0277,361927,0
+PCH.US,D,20200113,000000,35.9354,36.3602,35.9354,36.0277,567512,0
+PCH.US,D,20200114,000000,35.8779,36.6101,35.8439,36.5313,365327,0
+PCH.US,D,20200115,000000,36.4506,37.2586,36.4029,37.0651,525800,0
+PCH.US,D,20200116,000000,37.3986,37.5901,37.0992,37.4472,294781,0
+PCH.US,D,20200117,000000,37.7486,37.7486,37.0185,37.1332,230737,0
+PCH.US,D,20200121,000000,36.9825,37.0476,36.6266,36.683,303707,0
+PCH.US,D,20200122,000000,36.6654,36.7841,36.3242,36.683,378458,0
+PCH.US,D,20200123,000000,36.6101,36.7423,36.2348,36.5839,343161,0
+PCH.US,D,20200124,000000,36.5926,36.7764,36.1357,36.2863,298758,0
+PCH.US,D,20200127,000000,35.6622,36.3942,35.4784,36.1842,402565,0
+PCH.US,D,20200128,000000,36.3174,36.5566,36.0695,36.4769,297738,0
+PCH.US,D,20200129,000000,36.4506,36.8415,36.3096,36.3242,382626,0
+PCH.US,D,20200130,000000,36.1016,36.3242,35.7719,36.1357,473599,0
+PCH.US,D,20200131,000000,35.9354,35.9354,34.7298,35.7351,654696,0
+PCH.US,D,20200203,000000,35.9275,36.0277,35.0808,35.3627,363369,0
+PCH.US,D,20200204,000000,35.3714,35.5377,33.4668,33.6,758221,0
+PCH.US,D,20200205,000000,33.8839,35.2334,33.7925,35.0467,551206,0
+PCH.US,D,20200206,000000,35.0555,35.2586,34.1153,34.123,372021,0
+PCH.US,D,20200207,000000,34.1075,34.123,33.3093,33.3511,585817,0
+PCH.US,D,20200210,000000,33.2529,33.8256,33.0274,33.4765,509162,0
+PCH.US,D,20200211,000000,33.5591,34.3905,33.5591,33.6768,352557,0
+PCH.US,D,20200212,000000,33.8168,34.4653,33.6174,34.3574,292904,0
+PCH.US,D,20200213,000000,34.1824,35.2295,34.1824,35.0379,278795,0
+PCH.US,D,20200214,000000,35.1479,35.1886,34.4566,34.9135,290477,0
+PCH.US,D,20200218,000000,34.7734,34.8678,34.3827,34.7968,352004,0
+PCH.US,D,20200219,000000,34.7385,34.8552,34.2242,34.2242,316670,0
+PCH.US,D,20200220,000000,34.2067,34.8464,34.2067,34.8056,167470,0
+PCH.US,D,20200221,000000,34.7734,35.3714,34.5722,35.3452,476364,0
+PCH.US,D,20200224,000000,34.6899,35.0875,34.198,34.2571,401768,0
+PCH.US,D,20200225,000000,34.2339,34.2339,32.3866,32.4032,464895,0
+PCH.US,D,20200226,000000,32.5616,32.9194,32.0308,32.0716,404367,0
+PCH.US,D,20200227,000000,31.5728,31.8149,30.4168,30.4168,360526,0
+PCH.US,D,20200228,000000,29.8384,30.6025,29.0217,30.5325,921510,0
+PCH.US,D,20200302,000000,30.6415,31.4143,30.2584,31.4143,541248,0
+PCH.US,D,20200303,000000,31.3308,32.8281,30.5044,32.1377,881081,0
+PCH.US,D,20200304,000000,32.5801,33.7672,32.5616,33.7244,707741,0
+PCH.US,D,20200305,000000,33.0624,33.6087,32.23,32.9194,607451,0
+PCH.US,D,20200306,000000,31.951,33.1625,31.3425,32.2894,981672,0
+PCH.US,D,20200309,000000,30.6356,31.1227,29.0256,29.8053,848209,0
+PCH.US,D,20200310,000000,30.6783,30.8311,28.2526,30.796,848609,0
+PCH.US,D,20200311,000000,29.9152,30.0231,27.4136,27.5896,585615,0
+PCH.US,D,20200312,000000,25.6849,26.0699,22.4863,22.5193,980897,0
+PCH.US,D,20200313,000000,24.0048,27.3708,23.5012,27.3708,944403,0
+PCH.US,D,20200316,000000,23.7453,25.9018,23.5099,24.8886,836375,0
+PCH.US,D,20200317,000000,25.3651,27.0013,23.8891,26.5735,826561,0
+PCH.US,D,20200318,000000,24.8021,25.6927,18.8004,19.6569,866063,0
+PCH.US,D,20200319,000000,19.8592,24.7953,19.8592,24.2576,1099588,0
+PCH.US,D,20200320,000000,24.4249,25.5012,21.8737,23.544,1045858,0
+PCH.US,D,20200323,000000,23.7627,23.9213,21.1513,22.2509,570009,0
+PCH.US,D,20200324,000000,23.5858,25.7851,23.0841,25.7763,634431,0
+PCH.US,D,20200325,000000,25.6597,27.6819,24.493,25.8609,743237,0
+PCH.US,D,20200326,000000,26.205,27.0781,24.6621,26.0962,659038,0
+PCH.US,D,20200327,000000,24.9032,26.4647,24.5678,24.9373,745817,0
+PCH.US,D,20200330,000000,25.1045,26.3139,24.3606,25.9532,640564,0
+PCH.US,D,20200331,000000,25.9192,26.4394,25.0287,26.347,594925,0
+PCH.US,D,20200401,000000,25.0879,25.8609,23.0229,23.2757,589664,0
+PCH.US,D,20200402,000000,23.0063,24.7448,22.8645,23.7949,464994,0
+PCH.US,D,20200403,000000,23.4848,24.384,21.4965,21.8066,674271,0
+PCH.US,D,20200406,000000,22.4706,23.4935,22.4444,23.3097,806160,0
+PCH.US,D,20200407,000000,23.9961,24.9061,23.5012,24.0224,446564,0
+PCH.US,D,20200408,000000,24.3656,25.6752,23.7453,25.3145,725269,0
+PCH.US,D,20200409,000000,26.1195,27.4466,25.9941,26.5823,571811,0
+PCH.US,D,20200413,000000,26.6922,26.6922,24.8702,25.1045,422575,0
+PCH.US,D,20200414,000000,26.6746,26.6746,25.4331,26.205,401256,0
+PCH.US,D,20200415,000000,25.0218,25.8346,24.7019,25.0287,697636,0
+PCH.US,D,20200416,000000,24.9712,25.7267,24.5094,25.6509,510675,0
+PCH.US,D,20200417,000000,26.4461,27.2959,25.6256,26.0553,492714,0
+PCH.US,D,20200420,000000,25.3825,26.7175,25.2124,26.4228,426824,0
+PCH.US,D,20200421,000000,25.5916,26.5084,24.3656,25.5673,696907,0
+PCH.US,D,20200422,000000,26.1369,26.8749,25.3077,26.4987,370253,0
+PCH.US,D,20200423,000000,26.5084,27.3601,26.2721,26.4559,280824,0
+PCH.US,D,20200424,000000,26.5648,27.2114,26.2002,26.976,218510,0
+PCH.US,D,20200427,000000,27.3455,28.5891,27.1015,28.1777,460994,0
+PCH.US,D,20200428,000000,29.5885,29.9317,28.1359,28.8058,525320,0
+PCH.US,D,20200429,000000,30.0658,31.5514,29.4786,30.8311,500541,0
+PCH.US,D,20200430,000000,29.8053,30.1164,29.1588,29.4699,501609,0
+PCH.US,D,20200501,000000,28.4617,28.4617,26.2683,27.4136,1039563,0
+PCH.US,D,20200504,000000,27.6984,27.7831,26.6415,27.5642,490508,0
+PCH.US,D,20200505,000000,28.0835,28.5375,27.2395,27.4388,293525,0
+PCH.US,D,20200506,000000,27.9425,28.6979,27.7412,28.1359,451588,0
+PCH.US,D,20200507,000000,28.6231,29.2765,28.2021,28.4529,386459,0
+PCH.US,D,20200508,000000,29.1432,30.8135,29.0742,30.725,870866,0
+PCH.US,D,20200511,000000,29.9648,30.1573,29.0177,29.0256,918549,0
+PCH.US,D,20200512,000000,29.1665,29.1762,27.4388,27.4797,590317,0
+PCH.US,D,20200513,000000,27.2191,27.3494,26.0115,26.2633,719411,0
+PCH.US,D,20200514,000000,25.541,26.1369,24.4414,26.1195,548051,0
+PCH.US,D,20200515,000000,25.9367,26.2633,25.0792,25.642,438889,0
+PCH.US,D,20200518,000000,27.2114,28.4111,27.2114,28.2439,564063,0
+PCH.US,D,20200519,000000,28.2526,28.3187,27.2026,27.2191,484699,0
+PCH.US,D,20200520,000000,27.9085,28.4208,27.5983,28.2623,386106,0
+PCH.US,D,20200521,000000,28.3012,29.0177,28.1777,28.2954,542876,0
+PCH.US,D,20200522,000000,28.4208,28.4208,27.6654,28.1777,309148,0
+PCH.US,D,20200526,000000,29.4358,29.9152,29.2443,29.3094,577030,0
+PCH.US,D,20200527,000000,29.8481,30.2759,29.3367,29.7965,506162,0
+PCH.US,D,20200528,000000,30.3001,30.3001,29.1501,29.5622,342262,0
+PCH.US,D,20200529,000000,29.2443,29.2443,28.1427,28.5288,453389,0
+PCH.US,D,20200601,000000,28.7397,29.605,28.554,29.3182,294725,0
+PCH.US,D,20200602,000000,29.2598,30.2088,29.2598,29.957,394827,0
+PCH.US,D,20200603,000000,30.6191,31.2482,30.4606,30.8777,383482,0
+PCH.US,D,20200604,000000,30.5928,31.324,30.3711,30.8777,306870,0
+PCH.US,D,20200605,000000,31.8722,32.4061,31.3036,31.568,743018,0
+PCH.US,D,20200608,000000,32.2379,33.3977,31.8256,32.7289,651958,0
+PCH.US,D,20200609,000000,32.0075,32.7881,31.9403,32.5256,521425,0
+PCH.US,D,20200610,000000,32.5082,32.5082,31.4222,31.499,426642,0
+PCH.US,D,20200611,000000,29.9969,30.2526,28.9284,29.1412,551861,0
+PCH.US,D,20200612,000000,30.4295,30.6162,28.6241,29.7936,724827,0
+PCH.US,D,20200615,000000,28.554,30.9973,28.4957,30.8037,553786,0
+PCH.US,D,20200616,000000,32.0434,32.5606,31.287,31.8986,502708,0
+PCH.US,D,20200617,000000,31.9248,31.9986,30.6239,30.6502,448916,0
+PCH.US,D,20200618,000000,30.2924,30.8301,30.1504,30.6326,390642,0
+PCH.US,D,20200619,000000,31.1431,32.585,30.6346,32.5005,1882538,0
+PCH.US,D,20200622,000000,32.9593,32.9593,31.6254,32.3574,517490,0
+PCH.US,D,20200623,000000,32.5606,32.8057,31.8558,32.3574,423972,0
+PCH.US,D,20200624,000000,32.0677,32.9719,30.9224,31.5067,613927,0
+PCH.US,D,20200625,000000,31.3706,31.6341,30.7853,31.499,473082,0
+PCH.US,D,20200626,000000,31.1596,31.2101,30.0056,30.236,891628,0
+PCH.US,D,20200629,000000,30.905,32.059,30.5579,32.0172,583380,0
+PCH.US,D,20200630,000000,31.8645,32.7639,31.8393,32.271,702910,0
+PCH.US,D,20200701,000000,32.2544,32.6189,31.7878,32.2797,385201,0
+PCH.US,D,20200702,000000,33.0098,33.2392,32.1707,32.271,301960,0
+PCH.US,D,20200706,000000,32.9331,33.1031,32.166,32.2971,220297,0
+PCH.US,D,20200707,000000,31.7712,32.655,31.3472,31.8722,554035,0
+PCH.US,D,20200708,000000,31.9151,32.5354,31.7965,32.4751,321963,0
+PCH.US,D,20200709,000000,32.3312,32.585,31.7625,32.0755,333793,0
+PCH.US,D,20200710,000000,32.9495,33.7642,32.5422,33.6039,934285,0
+PCH.US,D,20200713,000000,33.9432,34.1551,32.755,32.8057,657760,0
+PCH.US,D,20200714,000000,33.0429,33.8635,32.8533,33.8246,907408,0
+PCH.US,D,20200715,000000,34.5547,34.826,33.9432,34.6821,768417,0
+PCH.US,D,20200716,000000,34.3934,35.0128,34.3409,34.5119,342968,0
+PCH.US,D,20200717,000000,34.4857,35.6408,34.197,35.2927,475168,0
+PCH.US,D,20200720,000000,35.0973,35.3607,34.9105,35.0759,205393,0
+PCH.US,D,20200721,000000,35.4034,35.666,34.8085,34.9359,317376,0
+PCH.US,D,20200722,000000,34.6209,35.4618,34.6024,35.1906,522794,0
+PCH.US,D,20200723,000000,35.1643,36.4099,35.1643,36.0724,1198012,0
+PCH.US,D,20200724,000000,36.0724,36.3446,35.7692,36.0394,371832,0
+PCH.US,D,20200727,000000,36.0549,37.6756,35.8012,37.4219,1414738,0
+PCH.US,D,20200728,000000,36.1823,37.3034,35.7692,36.7433,953438,0
+PCH.US,D,20200729,000000,37.245,37.7282,36.9377,37.3373,875040,0
+PCH.US,D,20200730,000000,36.7695,36.964,35.9888,36.1589,548742,0
+PCH.US,D,20200731,000000,36.0394,36.3622,35.5221,36.3262,513078,0
+PCH.US,D,20200803,000000,36.4458,36.8978,35.9451,36.8541,379456,0
+PCH.US,D,20200804,000000,36.718,37.2012,36.192,37.1342,476109,0
+PCH.US,D,20200805,000000,37.5395,37.7535,37.1342,37.7282,403464,0
+PCH.US,D,20200806,000000,37.6592,38.1151,36.8541,37.6271,341477,0
+PCH.US,D,20200807,000000,37.6095,38.017,37.3091,37.8896,442490,0
+PCH.US,D,20200810,000000,37.7369,38.1181,37.5755,37.7875,622940,0
+PCH.US,D,20200811,000000,38.0578,38.9328,38.0081,38.1812,637091,0
+PCH.US,D,20200812,000000,38.5342,39.0173,38.331,38.6606,419168,0
+PCH.US,D,20200813,000000,38.6606,38.8229,38.2114,38.6275,406116,0
+PCH.US,D,20200814,000000,38.4574,38.8901,38.0927,38.4243,358878,0
+PCH.US,D,20200817,000000,38.5604,38.5759,38.1102,38.2298,367221,0
+PCH.US,D,20200818,000000,38.2882,38.6868,37.9654,38.05,442783,0
+PCH.US,D,20200819,000000,38.2386,38.8472,38.05,38.7617,574208,0
+PCH.US,D,20200820,000000,38.6023,39.349,38.1862,38.8648,443935,0
+PCH.US,D,20200821,000000,39.0262,40.2735,38.9172,40.2054,558472,0
+PCH.US,D,20200824,000000,40.6381,40.8423,39.8914,40.29,583887,0
+PCH.US,D,20200825,000000,40.5283,40.5283,39.1195,39.1613,476428,0
+PCH.US,D,20200826,000000,39.2303,39.2546,38.6606,39.0523,405197,0
+PCH.US,D,20200827,000000,39.5015,39.6532,38.8735,39.3158,367306,0
+PCH.US,D,20200828,000000,39.3305,40.0907,39.1419,39.9099,292168,0
+PCH.US,D,20200831,000000,39.6192,40.0148,39.068,39.068,525848,0
+PCH.US,D,20200901,000000,39.0262,39.9099,38.6527,39.764,482203,0
+PCH.US,D,20200902,000000,39.6892,39.7466,38.7977,39.0523,578977,0
+PCH.US,D,20200903,000000,39.2546,39.451,37.6592,37.9381,587432,0
+PCH.US,D,20200904,000000,38.1434,38.3126,36.2775,37.0563,511027,0
+PCH.US,D,20200908,000000,36.7103,37.6445,35.9538,36.1064,546534,0
+PCH.US,D,20200909,000000,36.5906,37.0476,36.2775,36.7015,419482,0
+PCH.US,D,20200910,000000,36.6169,37.1176,36.2338,36.4206,363064,0
+PCH.US,D,20200911,000000,35.7769,36.3106,35.4161,35.9801,518397,0
+PCH.US,D,20200914,000000,36.6286,37.3247,36.4234,37.1808,536100,0
+PCH.US,D,20200915,000000,37.3986,37.5278,36.8794,37.2945,459724,0
+PCH.US,D,20200916,000000,37.3811,37.5707,36.4283,36.6208,753494,0
+PCH.US,D,20200917,000000,36.1696,36.5946,35.6475,36.1696,463178,0
+PCH.US,D,20200918,000000,36.4283,36.4283,34.579,35.3306,1065237,0
+PCH.US,D,20200921,000000,34.7084,34.7084,33.7828,34.0337,388235,0
+PCH.US,D,20200922,000000,34.0949,34.7084,33.6438,34.5693,442242,0
+PCH.US,D,20200923,000000,34.4138,34.6568,33.5582,33.5757,408805,0
+PCH.US,D,20200924,000000,33.4104,34.8824,33.2646,33.498,288815,0
+PCH.US,D,20200925,000000,33.3326,34.6121,33.2646,34.4925,481748,0
+PCH.US,D,20200928,000000,35.0622,36.1541,34.8824,36.1541,500282,0
+PCH.US,D,20200929,000000,35.9616,36.4049,35.6602,36.1541,665641,0
+PCH.US,D,20200930,000000,36.4136,36.9474,36.0744,36.4136,506635,0
+PCH.US,D,20201001,000000,37.6154,37.8225,36.6547,37.4452,783645,0
+PCH.US,D,20201002,000000,36.8094,38.1929,36.7316,37.909,659297,0
+PCH.US,D,20201005,000000,38.2201,39.4315,37.7612,39.3781,513622,0
+PCH.US,D,20201006,000000,39.5774,39.8282,38.7053,39.0795,584945,0
+PCH.US,D,20201007,000000,39.5346,40.1822,39.1282,39.3781,718528,0
+PCH.US,D,20201008,000000,39.7252,40.3484,39.2487,40.3397,754076,0
+PCH.US,D,20201009,000000,40.434,40.434,39.768,40.3124,469385,0
+PCH.US,D,20201012,000000,40.4252,40.9531,39.7952,40.6761,337589,0
+PCH.US,D,20201013,000000,40.2532,40.3989,39.6202,39.7854,419518,0
+PCH.US,D,20201014,000000,39.6911,40.1315,38.8861,39.2059,480360,0
+PCH.US,D,20201015,000000,38.8939,40.0372,38.2026,39.907,343046,0
+PCH.US,D,20201016,000000,39.5346,40.0703,39.4365,39.5346,335562,0
+PCH.US,D,20201019,000000,39.2916,39.8623,38.9309,39.3965,370691,0
+PCH.US,D,20201020,000000,39.8623,40.7635,39.5948,40.4943,442276,0
+PCH.US,D,20201021,000000,40.4437,41.0143,40.0148,40.2532,443911,0
+PCH.US,D,20201022,000000,40.2599,41.0562,40.1054,40.7975,580341,0
+PCH.US,D,20201023,000000,40.8491,41.308,40.4855,41.0989,661485,0
+PCH.US,D,20201026,000000,40.3726,40.9872,38.5527,39.0066,456494,0
+PCH.US,D,20201027,000000,37.839,38.8501,36.3428,37.2256,772152,0
+PCH.US,D,20201028,000000,36.7588,37.6922,36.1541,36.1959,439747,0
+PCH.US,D,20201029,000000,36.0404,37.2606,35.7896,36.647,601886,0
+PCH.US,D,20201030,000000,36.5946,36.9746,35.5124,35.9354,482715,0
+PCH.US,D,20201102,000000,36.5079,37.0262,35.9888,36.4642,366150,0
+PCH.US,D,20201103,000000,37.3548,37.4161,36.576,37.2693,422890,0
+PCH.US,D,20201104,000000,36.8444,37.4677,36.6373,37.0603,181773,0
+PCH.US,D,20201105,000000,37.4064,38.4807,37.2693,38.2386,270212,0
+PCH.US,D,20201106,000000,38.4097,38.436,37.1992,37.4228,161446,0
+PCH.US,D,20201109,000000,40.5905,41.8359,37.4161,37.4764,626277,0
+PCH.US,D,20201110,000000,37.6154,38.1414,36.5343,37.2517,460335,0
+PCH.US,D,20201111,000000,37.4316,37.8225,36.8531,37.2167,487716,0
+PCH.US,D,20201112,000000,37.172,37.172,36.0063,36.3515,370043,0
+PCH.US,D,20201113,000000,36.576,37.4064,36.5256,37.3811,285389,0
+PCH.US,D,20201116,000000,38.1764,38.4535,37.4492,37.7875,339923,0
+PCH.US,D,20201117,000000,37.5201,38.7384,37.0466,37.8653,775016,0
+PCH.US,D,20201118,000000,37.8477,38.6343,37.4492,38.013,582940,0
+PCH.US,D,20201119,000000,37.8225,38.5925,37.4764,38.5313,338562,0
+PCH.US,D,20201120,000000,38.0296,39.2235,38.0296,39.137,668990,0
+PCH.US,D,20201123,000000,39.5258,39.7854,38.7218,39.0066,516573,0
+PCH.US,D,20201124,000000,39.3704,40.1054,39.1457,39.8282,558464,0
+PCH.US,D,20201125,000000,39.7854,40.2862,39.3781,39.6736,640206,0
+PCH.US,D,20201127,000000,39.6736,39.9157,39.1535,39.3178,156831,0
+PCH.US,D,20201130,000000,39.0339,40.5642,38.8434,40.2532,893620,0
+PCH.US,D,20201201,000000,40.5808,40.8151,39.6376,40.4437,740146,0
+PCH.US,D,20201202,000000,40.1744,40.1822,39.0339,39.0757,462460,0
+PCH.US,D,20201203,000000,38.8852,39.9925,38.7384,39.3101,459890,0
+PCH.US,D,20201204,000000,39.6125,40.0372,39.2653,39.8983,374700,0
+PCH.US,D,20201207,000000,39.9157,40.1141,39.1797,39.4044,366384,0
+PCH.US,D,20201208,000000,39.1019,40.2599,38.8093,40.1315,432523,0
+PCH.US,D,20201209,000000,40.5467,41.4713,40.3814,41.2983,435573,0
+PCH.US,D,20201210,000000,41.2983,41.761,40.9697,41.2477,306718,0
+PCH.US,D,20201211,000000,40.7975,41.766,40.7975,41.4198,562863,0
+PCH.US,D,20201214,000000,42.0382,42.955,41.9867,42.2141,342006,0
+PCH.US,D,20201215,000000,42.3784,44.1499,41.9779,44.1499,453109,0
+PCH.US,D,20201216,000000,44.4134,44.499,43.5665,44.0624,546197,0
+PCH.US,D,20201217,000000,44.2462,44.9257,43.8806,44.6214,489502,0
+PCH.US,D,20201218,000000,44.8392,45.0658,43.0512,43.3302,1119234,0
+PCH.US,D,20201221,000000,42.1091,42.6498,41.4382,42.2559,317953,0
+PCH.US,D,20201222,000000,42.3289,42.8946,42.0225,42.8072,310633,0
+PCH.US,D,20201223,000000,43.5403,45.0842,43.305,44.1849,696720,0
+PCH.US,D,20201224,000000,44.5689,44.917,43.8757,44.1771,217365,0
+PCH.US,D,20201228,000000,44.4648,44.5436,43.8894,44.2462,295780,0
+PCH.US,D,20201229,000000,44.3161,45.0143,43.5626,43.7133,314356,0
+PCH.US,D,20201230,000000,43.7133,44.3161,43.7133,43.9934,210432,0
+PCH.US,D,20201231,000000,43.9584,44.0118,43.305,43.6356,353035,0
+PCH.US,D,20210104,000000,44.1499,44.3434,43.3487,43.4275,618116,0
+PCH.US,D,20210105,000000,43.4362,44.1936,43.1913,43.7231,638373,0
+PCH.US,D,20210106,000000,44.1771,44.8664,43.7231,44.2636,524820,0
+PCH.US,D,20210107,000000,44.0283,45.6257,43.8894,45.3808,350552,0
+PCH.US,D,20210108,000000,45.442,45.8864,44.2636,44.4911,277194,0
+PCH.US,D,20210111,000000,43.8708,44.1936,43.409,43.6959,290149,0
+PCH.US,D,20210112,000000,43.8096,44.4037,43.2437,43.8806,525710,0
+PCH.US,D,20210113,000000,43.6269,44.8168,43.3818,43.6443,339009,0
+PCH.US,D,20210114,000000,44.0372,45.3506,43.6715,43.8358,223578,0
+PCH.US,D,20210115,000000,43.5403,45.337,43.1825,44.0808,404062,0
+PCH.US,D,20210119,000000,44.6992,44.8033,43.8358,44.2987,385070,0
+PCH.US,D,20210120,000000,44.395,45.1882,43.9068,45.0384,324501,0
+PCH.US,D,20210121,000000,45.128,45.5723,44.4648,45.4149,259067,0
+PCH.US,D,20210122,000000,44.9013,46.0603,44.3511,46.0332,292485,0
+PCH.US,D,20210125,000000,46.105,46.9509,45.4333,45.6861,410437,0
+PCH.US,D,20210126,000000,45.5286,46.0245,44.1771,44.3511,340989,0
+PCH.US,D,20210127,000000,43.4275,43.6269,41.7154,41.8301,488409,0
+PCH.US,D,20210128,000000,42.3784,43.7979,41.3925,43.4615,571134,0
+PCH.US,D,20210129,000000,43.06,43.06,41.6289,41.6648,376339,0
+PCH.US,D,20210201,000000,41.166,43.305,40.9493,43.2175,501902,0
+PCH.US,D,20210202,000000,44.6301,44.6301,41.2457,42.3542,757335,0
+PCH.US,D,20210203,000000,42.2053,44.1081,42.1355,43.6006,557109,0
+PCH.US,D,20210204,000000,43.6269,44.6486,43.4002,44.3336,588647,0
+PCH.US,D,20210205,000000,44.7712,44.7712,43.13,43.5665,427915,0
+PCH.US,D,20210208,000000,43.6443,45.1621,43.6269,45.1532,1165554,0
+PCH.US,D,20210209,000000,45.3632,45.8523,44.7352,44.9889,400480,0
+PCH.US,D,20210210,000000,45.0384,46.0175,45.0384,45.825,478902,0
+PCH.US,D,20210211,000000,45.581,47.0034,45.546,46.6971,1106412,0
+PCH.US,D,20210212,000000,46.3754,47.3699,46.2363,46.9947,352067,0
+PCH.US,D,20210216,000000,47.3602,47.6053,46.2363,46.811,548688,0
+PCH.US,D,20210217,000000,46.3657,46.9334,45.1698,45.2758,444409,0
+PCH.US,D,20210218,000000,44.9442,45.5286,44.9442,45.1795,301902,0
+PCH.US,D,20210219,000000,45.3458,46.5318,45.2758,46.4007,388676,0
+PCH.US,D,20210222,000000,46.4007,47.5343,45.9932,47.1074,814169,0
+PCH.US,D,20210223,000000,47.1171,47.2728,45.8338,46.6194,436480,0
+PCH.US,D,20210224,000000,46.6971,47.4487,46.2606,46.4278,987234,0
+PCH.US,D,20210225,000000,46.1556,46.8022,44.5348,44.812,452277,0
+PCH.US,D,20210226,000000,44.917,45.093,43.8407,44.2723,950904,0
+PCH.US,D,20210301,000000,45.4857,46.7419,45.197,46.1226,495599,0
+PCH.US,D,20210302,000000,45.9028,45.9932,44.499,44.9889,513560,0
+PCH.US,D,20210303,000000,45.2845,45.8708,44.8392,45.057,458462,0
+PCH.US,D,20210304,000000,44.916,46.0245,43.9671,44.5398,579736,0
+PCH.US,D,20210305,000000,45.2349,46.0866,43.6064,45.8591,461522,0
+PCH.US,D,20210308,000000,45.9991,46.7809,45.6374,45.8494,437319,0
+PCH.US,D,20210309,000000,46.667,47.2124,46.0613,46.2451,332291,0
+PCH.US,D,20210310,000000,46.737,47.7667,46.4473,47.4847,723706,0
+PCH.US,D,20210311,000000,47.8182,48.2333,47.1591,47.5373,512868,0
+PCH.US,D,20210312,000000,47.6607,47.9864,46.8255,47.4759,423484,0
+PCH.US,D,20210315,000000,47.511,47.8269,46.8342,47.6257,906991,0
+PCH.US,D,20210316,000000,47.546,48.1011,47.0977,47.4759,822458,0
+PCH.US,D,20210317,000000,46.3064,47.125,45.4799,46.984,672741,0
+PCH.US,D,20210318,000000,46.7108,46.812,45.3302,45.4089,643155,0
+PCH.US,D,20210319,000000,45.1708,45.7268,44.5311,44.8655,1192533,0
+PCH.US,D,20210322,000000,44.9792,45.198,44.4163,44.9083,494553,0
+PCH.US,D,20210323,000000,44.8916,45.3127,43.3167,43.3955,655023,0
+PCH.US,D,20210324,000000,43.9068,44.1956,43.2992,43.5276,580294,0
+PCH.US,D,20210325,000000,45.0394,45.5762,43.1767,45.4002,708377,0
+PCH.US,D,20210326,000000,45.7084,46.3637,44.9773,46.0506,558010,0
+PCH.US,D,20210329,000000,46.0506,47.1949,45.8494,46.0506,621884,0
+PCH.US,D,20210330,000000,45.9816,46.6485,45.76,46.4114,304044,0
+PCH.US,D,20210331,000000,46.3248,47.0267,46.0866,46.5348,553378,0
+PCH.US,D,20210401,000000,47.0112,48.1352,46.5786,47.9591,722993,0
+PCH.US,D,20210405,000000,48.5045,49.1288,48.2061,48.9003,508932,0
+PCH.US,D,20210406,000000,48.9003,50.0349,48.9003,49.8152,499662,0
+PCH.US,D,20210407,000000,49.7967,49.9912,49.1725,49.6917,449813,0
+PCH.US,D,20210408,000000,49.9737,50.6376,49.8055,50.5619,500035,0
+PCH.US,D,20210409,000000,50.66,51.0024,50.4569,50.8516,241817,0
+PCH.US,D,20210412,000000,50.7466,51.0888,50.1487,50.7204,280159,0
+PCH.US,D,20210413,000000,50.7116,51.222,50.3168,51.1608,430369,0
+PCH.US,D,20210414,000000,51.1792,52.1728,50.9235,51.9512,372497,0
+PCH.US,D,20210415,000000,52.4276,52.4792,51.7315,52.1728,274885,0
+PCH.US,D,20210416,000000,52.7164,54.2467,52.3741,54.0717,631270,0
+PCH.US,D,20210419,000000,53.9997,54.9526,53.6401,54.1855,588218,0
+PCH.US,D,20210420,000000,54.2204,54.5326,53.0421,53.6138,498540,0
+PCH.US,D,20210421,000000,53.8772,54.1232,52.309,52.4354,932724,0
+PCH.US,D,20210422,000000,52.5064,52.9021,52.0581,52.4354,502896,0
+PCH.US,D,20210423,000000,52.6202,53.0245,52.1097,52.2234,387361,0
+PCH.US,D,20210426,000000,55.1363,56.2689,53.3794,54.0444,735716,0
+PCH.US,D,20210427,000000,54.2117,56.0404,53.957,53.9657,857324,0
+PCH.US,D,20210428,000000,53.4027,54.4665,52.9944,53.1569,756181,0
+PCH.US,D,20210429,000000,53.8422,54.7221,53.1656,53.4388,679256,0
+PCH.US,D,20210430,000000,53.0946,53.324,51.6538,52.1972,903914,0
+PCH.US,D,20210503,000000,52.4189,53.464,51.9036,52.7349,583942,0
+PCH.US,D,20210504,000000,52.8758,53.2443,52.4606,52.7349,736211,0
+PCH.US,D,20210505,000000,52.9808,53.2443,52.137,52.7961,714301,0
+PCH.US,D,20210506,000000,52.8486,53.6313,52.137,53.6235,592870,0
+PCH.US,D,20210507,000000,53.7635,55.9131,53.6001,55.7858,659098,0
+PCH.US,D,20210510,000000,56.0765,57.7469,55.3239,55.6808,701064,0
+PCH.US,D,20210511,000000,55.2403,55.5048,53.5418,54.027,694061,0
+PCH.US,D,20210512,000000,53.9657,54.4402,50.6242,50.7466,611139,0
+PCH.US,D,20210513,000000,51.1335,52.656,50.9313,52.4276,702302,0
+PCH.US,D,20210514,000000,52.656,53.3863,52.1807,52.8301,393401,0
+PCH.US,D,20210517,000000,52.7961,52.9361,51.8899,52.5336,444559,0
+PCH.US,D,20210518,000000,52.4695,52.7717,51.5993,51.8862,578904,0
+PCH.US,D,20210519,000000,51.2385,51.5905,49.8055,51.5302,995908,0
+PCH.US,D,20210520,000000,51.7402,51.96,50.8263,51.5214,542724,0
+PCH.US,D,20210521,000000,51.9687,52.0581,51.187,51.5487,788697,0
+PCH.US,D,20210524,000000,51.9084,52.3828,51.6625,52.0407,365634,0
+PCH.US,D,20210525,000000,52.1097,52.4015,51.75,51.9084,479091,0
+PCH.US,D,20210526,000000,52.3557,52.9458,52.1457,52.8574,394653,0
+PCH.US,D,20210527,000000,53.2628,53.4115,53.0158,53.1043,355874,0
+PCH.US,D,20210528,000000,53.3766,53.6313,52.4966,52.9361,400008,0
+PCH.US,D,20210601,000000,53.6401,54.0717,53.2356,54.0085,381489,0
+PCH.US,D,20210602,000000,54.3177,54.3177,51.4855,51.75,733399,0
+PCH.US,D,20210603,000000,51.4408,51.7402,49.9882,50.3587,832474,0
+PCH.US,D,20210604,000000,50.5279,51.0937,49.6324,49.8453,533067,0
+PCH.US,D,20210607,000000,49.962,50.3947,49.3145,49.4826,619651,0
+PCH.US,D,20210608,000000,49.5449,49.8103,48.7302,48.7826,763892,0
+PCH.US,D,20210609,000000,49.1462,50.1642,48.4375,49.0218,622231,0
+PCH.US,D,20210610,000000,49.1191,49.1725,48.1633,48.2693,687262,0
+PCH.US,D,20210611,000000,48.4112,49.1191,47.9155,48.2877,397001,0
+PCH.US,D,20210614,000000,48.1896,48.2508,46.4707,46.9763,591111,0
+PCH.US,D,20210615,000000,47.1444,47.3836,46.3034,47.0034,710902,0
+PCH.US,D,20210616,000000,46.9053,47.3749,46.4717,46.6408,468487,0
+PCH.US,D,20210617,000000,46.4094,46.6759,45.3603,46.4551,642653,0
+PCH.US,D,20210618,000000,45.3875,46.4181,45.3875,45.6744,803021,0
+PCH.US,D,20210621,000000,45.9583,46.8401,45.6919,46.5776,472414,0
+PCH.US,D,20210622,000000,46.4278,46.702,45.8873,46.4804,415878,0
+PCH.US,D,20210623,000000,46.6759,46.7283,46.1352,46.1703,407753,0
+PCH.US,D,20210624,000000,46.2499,46.4366,45.7016,46.4181,347359,0
+PCH.US,D,20210625,000000,46.6836,47.2251,46.3569,46.7108,1011086,0
+PCH.US,D,20210628,000000,46.5338,47.1347,45.9135,46.1974,322353,0
+PCH.US,D,20210629,000000,46.3647,46.844,46.1265,46.2062,269634,0
+PCH.US,D,20210630,000000,46.2763,47.1716,46.0643,47.0656,549692,0
+PCH.US,D,20210701,000000,47.2076,47.5256,46.5338,47.2864,565083,0
+PCH.US,D,20210702,000000,47.5256,48.3044,47.2591,47.7998,683447,0
+PCH.US,D,20210706,000000,47.5527,47.7384,46.4453,47.0384,727166,0
+PCH.US,D,20210707,000000,46.9675,48.7476,46.7555,48.2606,720330,0
+PCH.US,D,20210708,000000,47.7998,48.6602,47.0608,47.8716,514984,0
+PCH.US,D,20210709,000000,48.3228,48.8089,48.0924,48.7662,367922,0
+PCH.US,D,20210712,000000,48.8546,49.1113,48.4375,48.7302,367651,0
+PCH.US,D,20210713,000000,48.8089,48.8089,47.1007,47.1269,686837,0
+PCH.US,D,20210714,000000,47.3749,47.7453,46.8974,47.438,746869,0
+PCH.US,D,20210715,000000,47.1892,47.5702,46.6759,47.0919,846283,0
+PCH.US,D,20210716,000000,47.3923,47.4468,46.0369,46.0915,660623,0
+PCH.US,D,20210719,000000,45.3117,45.3468,44.1519,44.8606,876591,0
+PCH.US,D,20210720,000000,45.0454,45.6919,44.7983,45.1873,491980,0
+PCH.US,D,20210721,000000,45.3827,46.1703,45.3827,45.7978,464368,0
+PCH.US,D,20210722,000000,45.5246,45.8834,44.8879,45.825,348178,0
+PCH.US,D,20210723,000000,45.8873,46.6038,45.5946,46.5699,346629,0
+PCH.US,D,20210726,000000,46.7283,47.0832,45.8611,46.2499,371037,0
+PCH.US,D,20210727,000000,45.7278,47.3136,45.5246,47.0121,567641,0
+PCH.US,D,20210728,000000,47.0559,47.3476,45.6657,45.8435,484553,0
+PCH.US,D,20210729,000000,46.4094,47.1347,46.2062,46.844,490886,0
+PCH.US,D,20210730,000000,46.6933,47.2251,45.8708,45.9942,415775,0
+PCH.US,D,20210802,000000,46.1615,46.88,45.4352,45.5946,321090,0
+PCH.US,D,20210803,000000,45.6919,46.2159,45.0638,46.2062,369859,0
+PCH.US,D,20210804,000000,45.8435,46.2684,45.0726,45.1524,398461,0
+PCH.US,D,20210805,000000,45.2758,46.0827,45.2057,45.3915,264976,0
+PCH.US,D,20210806,000000,45.6657,45.8552,45.0375,45.3205,367731,0
+PCH.US,D,20210809,000000,45.1611,45.3205,44.6486,44.7458,431900,0
+PCH.US,D,20210810,000000,44.6914,45.4886,44.497,44.9666,290058,0
+PCH.US,D,20210811,000000,44.9938,45.9398,44.8966,45.8785,310876,0
+PCH.US,D,20210812,000000,46.0556,46.4629,45.268,45.8785,404171,0
+PCH.US,D,20210813,000000,46.073,46.2763,45.3525,45.5684,224935,0
+PCH.US,D,20210816,000000,45.3389,45.3389,44.8333,45.0638,332503,0
+PCH.US,D,20210817,000000,44.6575,44.6575,43.7901,44.2316,278466,0
+PCH.US,D,20210818,000000,44.2228,44.7138,43.8144,43.8777,427777,0
+PCH.US,D,20210819,000000,43.5052,43.8777,43.3137,43.5597,320672,0
+PCH.US,D,20210820,000000,43.4081,44.1771,43.2311,43.726,272102,0
+PCH.US,D,20210823,000000,44.0624,44.5455,43.7445,44.4795,250505,0
+PCH.US,D,20210824,000000,44.5338,45.0813,44.391,44.9579,288432,0
+PCH.US,D,20210825,000000,45.1873,45.7103,44.8033,45.4352,355491,0
+PCH.US,D,20210826,000000,45.3565,45.7414,45.0541,45.3205,265709,0
+PCH.US,D,20210827,000000,45.2417,46.9324,45.2417,46.7205,426807,0
+PCH.US,D,20210830,000000,46.7818,46.9324,46.3121,46.4629,292993,0
+PCH.US,D,20210831,000000,46.3219,46.3306,45.7978,46.003,566114,0
+PCH.US,D,20210901,000000,46.2763,47.1347,46.1974,46.773,499356,0
+PCH.US,D,20210902,000000,46.9947,47.7734,46.8265,47.614,516640,0
+PCH.US,D,20210903,000000,47.7112,48.5697,47.0745,48.42,563428,0
+PCH.US,D,20210907,000000,48.349,48.349,47.2864,47.4721,338952,0
+PCH.US,D,20210908,000000,47.3749,47.3749,46.4094,46.8167,482988,0
+PCH.US,D,20210909,000000,46.844,46.9675,45.5072,45.5072,480366,0
+PCH.US,D,20210910,000000,45.7638,46.3491,45.7376,45.8435,305153,0
+PCH.US,D,20210913,000000,46.2334,46.4978,45.3565,45.4089,500983,0
+PCH.US,D,20210914,000000,45.4993,45.7307,44.5261,44.7585,505652,0
+PCH.US,D,20210915,000000,44.918,46.248,44.6515,46.213,565560,0
+PCH.US,D,20210916,000000,46.1323,46.5699,45.6238,46.4891,486686,0
+PCH.US,D,20210917,000000,46.8459,47.7122,46.8382,47.3281,1351982,0
+PCH.US,D,20210920,000000,46.356,46.6953,45.6238,46.0429,473952,0
+PCH.US,D,20210921,000000,47.3204,47.3204,45.9262,46.5971,458155,0
+PCH.US,D,20210922,000000,47.0424,48.0778,46.7652,47.7035,249679,0
+PCH.US,D,20210923,000000,47.8464,48.6406,47.8464,48.034,390598,0
+PCH.US,D,20210924,000000,47.8192,48.3558,47.4089,47.7657,301130,0
+PCH.US,D,20210927,000000,47.8911,48.2353,47.5246,47.6237,483542,0
+PCH.US,D,20210928,000000,47.4089,47.6587,47.0695,47.2037,399274,0
+PCH.US,D,20210929,000000,47.2572,48.1497,46.8197,47.8279,295074,0
+PCH.US,D,20210930,000000,48.2304,48.2654,46.0166,46.0429,402009,0
+PCH.US,D,20211001,000000,46.1148,47.087,44.9986,45.9806,422358,0
+PCH.US,D,20211004,000000,45.9719,46.6767,45.8999,46.6145,432554,0
+PCH.US,D,20211005,000000,46.561,46.6953,45.8474,45.8474,384647,0
+PCH.US,D,20211006,000000,47.3505,48.0389,45.302,46.3997,369579,0
+PCH.US,D,20211007,000000,46.4804,46.9247,46.3014,46.3647,526569,0
+PCH.US,D,20211008,000000,46.4181,46.8819,46.2217,46.3471,323977,0
+PCH.US,D,20211011,000000,46.4181,46.9713,46.4181,46.7389,660412,0
+PCH.US,D,20211012,000000,46.8294,48.6495,46.8294,48.0778,450949,0
+PCH.US,D,20211013,000000,48.1147,48.7923,47.543,48.4258,467652,0
+PCH.US,D,20211014,000000,48.2974,49.1939,48.248,48.9081,461805,0
+PCH.US,D,20211015,000000,49.6401,49.8852,49.2211,49.3009,754906,0
+PCH.US,D,20211018,000000,49.087,49.2833,48.0603,48.177,381789,0
+PCH.US,D,20211019,000000,48.4619,48.4619,47.8192,48.1313,278367,0
+PCH.US,D,20211020,000000,48.0243,48.5386,47.5246,48.2119,625373,0
+PCH.US,D,20211021,000000,48.2567,48.5688,47.6101,48.5415,1327707,0
+PCH.US,D,20211022,000000,48.8284,49.6577,48.8284,49.5333,410120,0
+PCH.US,D,20211025,000000,49.5877,50.6309,49.4973,50.5239,632367,0
+PCH.US,D,20211026,000000,52.6667,52.6667,48.1682,48.2119,741338,0
+PCH.US,D,20211027,000000,48.7662,48.7662,46.7225,47.1492,713109,0
+PCH.US,D,20211028,000000,47.2747,47.3554,46.4278,46.9713,650523,0
+PCH.US,D,20211029,000000,46.9801,47.1949,46.356,46.6582,704358,0
+PCH.US,D,20211101,000000,46.7575,48.2032,46.5883,48.1049,474167,0
+PCH.US,D,20211102,000000,48.0962,48.2654,47.3554,47.5333,551443,0
+PCH.US,D,20211103,000000,47.1949,50.9964,47.1949,50.7737,722758,0
+PCH.US,D,20211104,000000,51.1306,51.8063,50.6222,50.7836,535711,0
+PCH.US,D,20211105,000000,51.2375,51.7286,50.7466,50.872,334307,0
+PCH.US,D,20211108,000000,50.7379,51.3903,50.3013,50.4529,299387,0
+PCH.US,D,20211109,000000,50.488,51.2472,50.2741,50.4258,199672,0
+PCH.US,D,20211110,000000,50.4705,51.0422,49.6042,49.6577,257473,0
+PCH.US,D,20211111,000000,49.8376,50.172,49.435,49.649,278489,0
+PCH.US,D,20211112,000000,49.8551,49.9076,49.2659,49.3729,324927,0
+PCH.US,D,20211115,000000,49.435,50.0146,49.1852,49.6848,253332,0
+PCH.US,D,20211116,000000,49.471,50.694,49.2475,50.5326,272637,0
+PCH.US,D,20211117,000000,49.9076,51.3718,49.542,51.2746,258044,0
+PCH.US,D,20211118,000000,51.2649,51.7742,50.6533,50.7737,398421,0
+PCH.US,D,20211119,000000,50.4705,51.5604,50.4705,51.2201,275880,0
+PCH.US,D,20211122,000000,51.328,52.1397,50.2741,51.1404,297093,0
+PCH.US,D,20211123,000000,50.8807,51.3357,50.3101,50.5512,392348,0
+PCH.US,D,20211124,000000,50.5239,51.0422,50.1049,50.9615,188407,0
+PCH.US,D,20211126,000000,49.8638,50.0787,48.596,49.0063,310245,0
+PCH.US,D,20211129,000000,49.7831,49.7831,48.4181,48.5873,434535,0
+PCH.US,D,20211130,000000,48.2032,48.8906,47.4089,48.3286,592891,0
+PCH.US,D,20211201,000000,49.2475,50.1214,48.4443,48.4891,557608,0
+PCH.US,D,20211202,000000,48.7127,51.0606,48.453,50.2557,451383,0
+PCH.US,D,20211203,000000,50.2128,50.8993,49.9932,50.7204,385417,0
+PCH.US,D,20211206,000000,51.6041,52.658,51.4262,52.1845,580800,0
+PCH.US,D,20211207,000000,52.31,53.3084,52.2653,52.8632,351251,0
+PCH.US,D,20211208,000000,52.8632,53.5321,52.6269,53.0324,315459,0
+PCH.US,D,20211209,000000,52.9069,53.7558,52.413,53.4077,383628,0
+PCH.US,D,20211210,000000,53.711,54.5675,53.1918,54.4966,470920,0
+PCH.US,D,20211213,000000,54.5053,54.7737,53.8208,54.2204,473581,0
+PCH.US,D,20211214,000000,53.9949,54.3458,52.8263,53.2132,616793,0
+PCH.US,D,20211215,000000,53.4008,54.7406,53.3027,54.445,483842,0
+PCH.US,D,20211216,000000,54.8048,55.2354,54.2204,54.553,294552,0
+PCH.US,D,20211217,000000,54.4353,55.3084,54.237,54.4082,1182286,0
+PCH.US,D,20211220,000000,54.3186,54.3186,51.9269,53.0868,777683,0
+PCH.US,D,20211221,000000,53.5885,54.4567,52.4986,53.7236,753348,0
+PCH.US,D,20211222,000000,53.8588,55.2569,53.6555,55.1022,565615,0
+PCH.US,D,20211223,000000,55.1606,55.8549,54.2117,54.5724,300848,0
+PCH.US,D,20211227,000000,54.62,55.5563,54.4373,55.5271,263477,0
+PCH.US,D,20211228,000000,55.5563,56.4712,55.3823,56.2982,310305,0
+PCH.US,D,20211229,000000,56.5207,57.3881,56.0765,57.2149,305245,0
+PCH.US,D,20211230,000000,57.3502,57.9957,57.3502,57.4853,298568,0
+PCH.US,D,20211231,000000,57.9481,58.4206,57.5913,58.0832,298283,0
+PCH.US,D,20220103,000000,57.8713,58.546,56.1348,56.3079,405271,0
+PCH.US,D,20220104,000000,56.4333,56.8971,56.2408,56.2699,398629,0
+PCH.US,D,20220105,000000,56.3953,56.6463,54.5336,54.5724,456657,0
+PCH.US,D,20220106,000000,54.765,55.3434,54.2729,55.0449,262288,0
+PCH.US,D,20220107,000000,54.8904,55.3628,54.1865,54.5433,260085,0
+PCH.US,D,20220110,000000,54.6006,55.2082,54.2827,55.0925,297808,0
+PCH.US,D,20220111,000000,55.3823,56.6938,54.8709,56.6267,454978,0
+PCH.US,D,20220112,000000,56.4625,57.5816,56.3856,56.4149,349982,0
+PCH.US,D,20220113,000000,56.8776,57.8032,56.7327,56.8776,236740,0
+PCH.US,D,20220114,000000,56.3468,56.6267,54.6881,55.0741,476880,0
+PCH.US,D,20220118,000000,54.5724,54.9963,52.9614,53.0576,415639,0
+PCH.US,D,20220119,000000,53.1355,54.1475,52.45,52.4889,274954,0
+PCH.US,D,20220120,000000,53.3037,53.3037,51.119,51.187,371935,0
+PCH.US,D,20220121,000000,51.1093,51.6304,50.068,50.2031,477554,0
+PCH.US,D,20220124,000000,49.4312,52.0066,48.9013,51.9103,423054,0
+PCH.US,D,20220125,000000,51.505,51.505,49.6723,50.8204,375557,0
+PCH.US,D,20220126,000000,51.399,51.6314,49.3155,49.962,344528,0
+PCH.US,D,20220127,000000,50.5988,51.1579,49.5177,49.8074,541900,0
+PCH.US,D,20220128,000000,49.7685,51.399,49.19,51.3699,576641,0
+PCH.US,D,20220131,000000,51.0033,52.1417,50.4918,51.8812,590920,0
+PCH.US,D,20220201,000000,50.6367,51.119,48.4472,50.3382,878230,0
+PCH.US,D,20220202,000000,51.6207,53.1257,50.763,51.5244,677824,0
+PCH.US,D,20220203,000000,50.9741,51.9006,50.7603,51.1773,396041,0
+PCH.US,D,20220204,000000,50.6075,51.5341,50.1847,51.0519,513851,0
+PCH.US,D,20220207,000000,51.0811,51.5244,50.6659,51.1968,467147,0
+PCH.US,D,20220208,000000,51.119,53.1452,50.695,52.8554,445710,0
+PCH.US,D,20220209,000000,53.0868,54.6249,52.8797,54.3789,511742,0
+PCH.US,D,20220210,000000,53.849,54.8514,52.8554,53.0674,377232,0
+PCH.US,D,20220211,000000,53.2317,53.6274,52.1514,52.5375,313111,0
+PCH.US,D,20220214,000000,52.7874,52.7874,51.3309,52.0737,459161,0
+PCH.US,D,20220215,000000,52.624,53.6652,52.4986,53.3279,285459,0
+PCH.US,D,20220216,000000,53.4436,53.5525,52.7922,53.2317,437245,0
+PCH.US,D,20220217,000000,52.836,53.3084,51.7072,51.8618,310013,0
+PCH.US,D,20220218,000000,51.7364,52.6269,51.4855,51.6304,235456,0
+PCH.US,D,20220222,000000,51.4661,51.9006,50.7329,51.3222,355225,0
+PCH.US,D,20220223,000000,51.6887,52.026,49.856,49.9329,374022,0
+PCH.US,D,20220224,000000,48.6505,51.5915,48.5152,51.5147,595105,0
+PCH.US,D,20220225,000000,51.6498,53.0101,50.7232,52.9322,422730,0
+PCH.US,D,20220228,000000,52.1029,53.2219,51.5818,52.9517,537242,0
+PCH.US,D,20220301,000000,52.9419,53.7712,51.6401,52.0455,517222,0
+PCH.US,D,20220302,000000,52.2671,53.849,52.0514,53.3279,504789,0
+PCH.US,D,20220303,000000,53.5807,53.7946,52.6473,53.1432,343808,0
+PCH.US,D,20220304,000000,52.3654,53.4348,52.0931,53.3766,384766,0
+PCH.US,D,20220307,000000,53.5612,54.8884,52.3459,52.5112,513395,0
+PCH.US,D,20220308,000000,52.5112,53.0265,51.3202,51.5778,402897,0
+PCH.US,D,20220309,000000,52.6667,53.1189,51.539,52.2001,469895,0
+PCH.US,D,20220310,000000,51.9765,54.2905,51.6361,54.1057,476905,0
+PCH.US,D,20220311,000000,54.3002,54.7766,53.1335,53.3279,381005,0
+PCH.US,D,20220314,000000,53.5127,53.8238,52.696,53.2987,272004,0
+PCH.US,D,20220315,000000,53.7071,54.1251,52.3848,52.871,282838,0
+PCH.US,D,20220316,000000,53.1238,53.9599,52.0348,53.8724,320777,0
+PCH.US,D,20220317,000000,53.4737,54.4752,53.4737,54.2418,250460,0
+PCH.US,D,20220318,000000,54.0377,54.3585,53.289,54.1641,791659,0
+PCH.US,D,20220321,000000,54.1738,54.4072,53.7363,54.1738,326383,0
+PCH.US,D,20220322,000000,54.3779,54.553,52.871,53.0751,714685,0
+PCH.US,D,20220323,000000,52.9779,52.9779,52.0446,52.0737,391150,0
+PCH.US,D,20220324,000000,52.4335,52.4335,50.2459,50.664,445137,0
+PCH.US,D,20220325,000000,50.7126,51.7431,49.4767,51.6458,485468,0
+PCH.US,D,20220328,000000,51.8501,52.5112,51.2862,51.8112,295954,0
+PCH.US,D,20220329,000000,52.2098,53.0168,51.7189,52.4335,411698,0
+PCH.US,D,20220330,000000,52.5793,52.7349,51.8745,52.0834,601495,0
+PCH.US,D,20220331,000000,52.2001,52.7008,51.2278,51.2667,512424,0
+PCH.US,D,20220401,000000,51.4514,52.1126,50.6834,51.9279,330800,0
+PCH.US,D,20220404,000000,52.1029,52.3557,51.4564,52.0348,382527,0
+PCH.US,D,20220405,000000,51.8889,52.2875,50.5085,50.6543,368939,0
+PCH.US,D,20220406,000000,50.2265,50.6932,49.3612,49.439,472647,0
+PCH.US,D,20220407,000000,49.4487,50.3821,49.0014,49.964,628712,0
+PCH.US,D,20220408,000000,49.9737,50.9168,49.6528,50.3042,307708,0
+PCH.US,D,20220411,000000,50.2459,51.0723,50.1098,50.5959,287166,0
+PCH.US,D,20220412,000000,51.082,51.7334,50.3723,50.5182,369852,0
+PCH.US,D,20220413,000000,50.6446,51.432,50.6446,51.0335,407146,0
+PCH.US,D,20220414,000000,51.1111,51.6022,50.6932,51.1014,202145,0
+PCH.US,D,20220418,000000,50.8584,51.4612,50.732,51.0335,180502,0
+PCH.US,D,20220419,000000,51.2667,52.9876,51.2667,52.7154,265728,0
+PCH.US,D,20220420,000000,52.9974,54.0085,52.7737,52.8029,464614,0
+PCH.US,D,20220421,000000,53.114,53.5418,52.7834,53.0168,322156,0
+PCH.US,D,20220422,000000,52.7834,53.4154,52.5598,52.6376,535464,0
+PCH.US,D,20220425,000000,52.4335,52.8904,50.8293,52.239,1008507,0
+PCH.US,D,20220426,000000,52.1612,54.232,51.5097,52.2584,763719,0
+PCH.US,D,20220427,000000,51.8112,54.4655,51.6654,53.2112,663315,0
+PCH.US,D,20220428,000000,53.4543,55.2239,52.9001,54.9613,366162,0
+PCH.US,D,20220429,000000,54.4655,55.2724,53.7071,53.8529,436960,0
+PCH.US,D,20220502,000000,53.9307,54.5772,51.6654,52.8904,434249,0
+PCH.US,D,20220503,000000,52.8904,54.7668,52.8904,54.2808,409078,0
+PCH.US,D,20220504,000000,54.2808,56.5169,54.1154,56.3613,355068,0
+PCH.US,D,20220505,000000,55.9919,56.0891,54.0183,54.5433,335188,0
+PCH.US,D,20220506,000000,54.4655,54.4655,52.7543,53.5612,397928,0
+PCH.US,D,20220509,000000,53.2015,54.0863,52.0737,52.2973,469519,0
+PCH.US,D,20220510,000000,52.8807,52.9293,51.1452,51.7821,406918,0
+PCH.US,D,20220511,000000,51.5876,52.3945,50.1196,50.1973,340270,0
+PCH.US,D,20220512,000000,50.2945,50.8487,49.439,50.8487,353868,0
+PCH.US,D,20220513,000000,51.2569,51.6458,50.4015,50.6543,525495,0
+PCH.US,D,20220516,000000,51.3542,51.5681,49.7209,51.0043,263862,0
+PCH.US,D,20220517,000000,51.4514,53.5321,51.2959,53.503,396893,0
+PCH.US,D,20220518,000000,52.8029,53.3182,51.6848,51.9182,338997,0
+PCH.US,D,20220519,000000,51.5487,53.0459,51.2569,52.2098,384841,0
+PCH.US,D,20220520,000000,52.7154,52.8126,50.8779,51.7237,328284,0
+PCH.US,D,20220523,000000,52.132,52.7057,51.7918,52.064,258121,0
+PCH.US,D,20220524,000000,51.9182,52.025,50.6493,51.8015,257321,0
+PCH.US,D,20220525,000000,51.4709,52.9245,51.4709,52.5015,308856,0
+PCH.US,D,20220526,000000,52.8223,53.2987,52.6667,52.8904,220267,0
+PCH.US,D,20220527,000000,53.3668,54.5336,53.3668,54.4655,248460,0
+PCH.US,D,20220531,000000,50.3042,52.939,50.139,51.0043,1749998,0
+PCH.US,D,20220601,000000,51.3542,51.3542,49.5848,50.4695,901954,0
+PCH.US,D,20220602,000000,50.4107,51.5873,49.5772,51.5089,594597,0
+PCH.US,D,20220603,000000,51.2344,51.7148,50.1753,50.4205,467244,0
+PCH.US,D,20220606,000000,50.999,52.2345,50.4009,51.7638,713407,0
+PCH.US,D,20220607,000000,51.656,52.0482,50.7342,52.0384,487666,0
+PCH.US,D,20220608,000000,51.5775,51.7442,50.19,50.3519,350294,0
+PCH.US,D,20220609,000000,50.4107,50.499,49.7046,49.7242,358768,0
+PCH.US,D,20220610,000000,49.0379,49.4988,47.4494,47.4788,363853,0
+PCH.US,D,20220613,000000,46.4296,46.6208,44.3802,44.6156,594243,0
+PCH.US,D,20220614,000000,44.9196,44.998,43.9782,44.8607,519453,0
+PCH.US,D,20220615,000000,45.5275,45.6059,44.2331,45.0273,492091,0
+PCH.US,D,20220616,000000,44.2233,44.3606,43.2329,43.988,1155669,0
+PCH.US,D,20220617,000000,44.3116,44.9098,43.7134,44.3508,957905,0
+PCH.US,D,20220621,000000,44.6646,45.3412,44.2625,44.6646,413532,0
+PCH.US,D,20220622,000000,44.3214,45.351,44.3214,44.4194,392774,0
+PCH.US,D,20220623,000000,44.2723,44.4587,43.1448,43.7919,481925,0
+PCH.US,D,20220624,000000,43.939,44.9686,43.7625,44.6842,607244,0
+PCH.US,D,20220627,000000,44.7627,45.0273,44.3214,44.5469,400172,0
+PCH.US,D,20220628,000000,44.9,44.9294,43.3016,43.4389,635795,0
+PCH.US,D,20220629,000000,43.2427,43.5271,42.7623,43.282,610956,0
+PCH.US,D,20220630,000000,42.9486,44.0076,42.5269,43.331,646772,0
+PCH.US,D,20220701,000000,43.0859,44.2821,43.0271,44.2331,374030,0
+PCH.US,D,20220705,000000,43.5369,44.1498,42.88,44.1056,453538,0
+PCH.US,D,20220706,000000,44.3017,44.5567,43.5615,43.988,383417,0
+PCH.US,D,20220707,000000,44.3704,44.998,44.2919,44.5959,422804,0
+PCH.US,D,20220708,000000,44.4587,45.2235,44.3312,44.6842,283395,0
+PCH.US,D,20220711,000000,44.6156,45.047,43.939,44.4979,408510,0
+PCH.US,D,20220712,000000,44.5175,44.9686,43.939,44.3116,452661,0
+PCH.US,D,20220713,000000,43.8998,44.8411,43.7527,44.4587,305514,0
+PCH.US,D,20220714,000000,43.6448,43.9929,43.282,43.7036,249265,0
+PCH.US,D,20220715,000000,44.6156,44.645,43.9194,44.3606,307699,0
+PCH.US,D,20220718,000000,44.5273,44.743,43.635,44.0076,344773,0
+PCH.US,D,20220719,000000,45.1548,45.5373,44.6744,45.0862,427889,0
+PCH.US,D,20220720,000000,44.7332,46.0079,44.5518,45.8511,410350,0
+PCH.US,D,20220721,000000,45.7236,46.1844,45.4833,46.1452,306168,0
+PCH.US,D,20220722,000000,46.4198,46.6061,45.6648,45.8903,285865,0
+PCH.US,D,20220725,000000,46.1256,46.2629,45.5716,45.7334,382998,0
+PCH.US,D,20220726,000000,46.4982,47.3807,45.4196,46.7042,853499,0
+PCH.US,D,20220727,000000,47.0669,47.2336,46.1354,47.0081,341908,0
+PCH.US,D,20220728,000000,47.0179,47.7828,46.8905,47.3709,276985,0
+PCH.US,D,20220729,000000,47.7828,48.3711,47.1748,48.0769,625094,0
+PCH.US,D,20220801,000000,47.9592,48.9006,47.8023,48.7242,396680,0
+PCH.US,D,20220802,000000,48.528,48.7143,47.2533,47.2631,316212,0
+PCH.US,D,20220803,000000,47.3317,47.773,47.1258,47.3611,323465,0
+PCH.US,D,20220804,000000,47.2631,47.2631,46.1109,46.1648,413928,0
+PCH.US,D,20220805,000000,45.8413,46.1942,45.351,46.0766,323301,0
+PCH.US,D,20220808,000000,46.0766,47.0277,46.0766,46.5571,318901,0
+PCH.US,D,20220809,000000,46.41,46.5767,46.0471,46.2237,388936,0
+PCH.US,D,20220810,000000,46.6944,47.5053,46.6944,47.0865,260694,0
+PCH.US,D,20220811,000000,47.0669,47.9494,46.9002,47.4592,340741,0
+PCH.US,D,20220812,000000,47.8023,48.1652,47.5376,48.1652,305961,0
+PCH.US,D,20220815,000000,48.0083,48.3123,47.469,48.1456,352512,0
+PCH.US,D,20220816,000000,48.0671,49.0673,47.7901,48.4986,443279,0
+PCH.US,D,20220817,000000,47.9788,48.1652,47.4396,47.7044,281156,0
+PCH.US,D,20220818,000000,47.9004,48.7927,47.9004,48.2632,443154,0
+PCH.US,D,20220819,000000,47.9985,47.9985,47.4886,47.6259,311390,0
+PCH.US,D,20220822,000000,47.0669,47.0669,46.1942,46.2727,321673,0
+PCH.US,D,20220823,000000,46.2727,46.714,46.1158,46.2138,258437,0
+PCH.US,D,20220824,000000,46.2433,46.7924,46.1844,46.3806,392167,0
+PCH.US,D,20220825,000000,46.6159,47.2925,46.5375,47.165,248740,0
+PCH.US,D,20220826,000000,47.3415,47.3415,45.8217,45.8413,285486,0
+PCH.US,D,20220829,000000,45.7334,45.8854,45.3412,45.3804,270805,0
+PCH.US,D,20220830,000000,45.2725,45.5079,44.8117,44.9784,455324,0
+PCH.US,D,20220831,000000,45.2529,45.6598,44.8313,45.5177,654502,0
+PCH.US,D,20220901,000000,45.4294,46.4884,45.2137,46.0766,849265,0
+PCH.US,D,20220902,000000,46.155,46.7286,44.6646,44.8509,482568,0
+PCH.US,D,20220906,000000,44.9392,45.8021,44.9392,45.1842,383793,0
+PCH.US,D,20220907,000000,45.2725,45.8903,45.1842,45.8609,330366,0
+PCH.US,D,20220908,000000,45.449,45.7187,44.8607,45.5961,655220,0
+PCH.US,D,20220909,000000,46.0667,46.7238,45.655,46.6453,653612,0
+PCH.US,D,20220912,000000,46.8806,47.9298,46.8806,47.2827,752140,0
+PCH.US,D,20220913,000000,46.3119,46.5375,44.5665,44.9098,1662373,0
+PCH.US,D,20220914,000000,44.7332,44.7332,43.431,44.0763,3567192,0
+PCH.US,D,20220915,000000,44.3214,44.645,43.2231,43.4291,995340,0
+PCH.US,D,20220916,000000,43.6448,43.6448,42.4583,42.6937,1576552,0
+PCH.US,D,20220919,000000,42.5153,44.0408,42.4559,43.9814,938291,0
+PCH.US,D,20220920,000000,43.3177,43.3177,41.3069,41.5941,870504,0
+PCH.US,D,20220921,000000,41.7823,42.4757,41.3762,41.396,664877,0
+PCH.US,D,20220922,000000,41.1979,41.396,40.8809,41.0394,504954,0
+PCH.US,D,20220923,000000,40.5342,40.5788,39.5932,40.029,911905,0
+PCH.US,D,20220926,000000,39.6427,39.9399,38.8304,39.1276,899380,0
+PCH.US,D,20220927,000000,39.3752,39.613,38.7314,39.1969,1067363,0
+PCH.US,D,20220928,000000,39.3653,40.4252,39.0781,40.346,709476,0
+PCH.US,D,20220929,000000,39.9993,40.1578,39.4751,39.8012,929538,0
+PCH.US,D,20220930,000000,39.9894,41.0097,39.9894,40.6531,1195109,0
+PCH.US,D,20221003,000000,41.0889,41.9061,40.762,41.7724,719624,0
+PCH.US,D,20221004,000000,42.0993,42.555,42.0993,42.4658,451949,0
+PCH.US,D,20221005,000000,42.0993,42.4014,41.9012,42.3866,1025003,0
+PCH.US,D,20221006,000000,42.337,42.5253,42.0894,42.3569,584942,0
+PCH.US,D,20221007,000000,42.3073,42.347,41.9804,42.1092,694605,0
+PCH.US,D,20221010,000000,42.5153,42.7531,42.1241,42.4163,431468,0
+PCH.US,D,20221011,000000,42.337,43.2236,42.2083,42.8026,621884,0
+PCH.US,D,20221012,000000,42.7333,42.8868,42.0993,42.2578,375600,0
+PCH.US,D,20221013,000000,42.0795,43.4168,41.6139,43.4168,1084924,0
+PCH.US,D,20221014,000000,43.9418,43.9814,42.03,42.0498,906003,0
+PCH.US,D,20221017,000000,42.654,43.0304,42.0597,42.2281,529569,0
+PCH.US,D,20221018,000000,43.6149,45.071,43.2682,44.5064,1095787,0
+PCH.US,D,20221019,000000,43.4663,43.9021,43.0503,43.6347,502207,0
+PCH.US,D,20221020,000000,43.7338,44.2687,43.2682,43.4168,285412,0
+PCH.US,D,20221021,000000,43.5257,44.0111,43.0701,43.8724,585570,0
+PCH.US,D,20221024,000000,44.2092,44.6748,43.7288,44.0111,319621,0
+PCH.US,D,20221025,000000,43.2385,44.9224,41.5396,44.5262,1019071,0
+PCH.US,D,20221026,000000,44.4866,44.7639,43.1592,43.4861,869625,0
+PCH.US,D,20221027,000000,44.1399,44.4073,43.5257,44.0904,568572,0
+PCH.US,D,20221028,000000,44.2488,45.0215,43.8625,44.7045,643943,0
+PCH.US,D,20221031,000000,44.1597,44.4073,43.704,44.0705,552967,0
+PCH.US,D,20221101,000000,44.4569,44.6055,43.819,44.2092,496629,0
+PCH.US,D,20221102,000000,43.8427,45.0413,43.2979,43.3078,843711,0
+PCH.US,D,20221103,000000,42.6738,43.3573,42.4559,42.9017,531025,0
+PCH.US,D,20221104,000000,43.2187,44.1547,43.0701,44.0805,453007,0
+PCH.US,D,20221107,000000,44.3776,45.2592,44.2588,45.0809,370997,0
+PCH.US,D,20221108,000000,44.9819,45.4673,44.6649,45.0215,526569,0
+PCH.US,D,20221109,000000,44.8828,45.3286,44.2984,44.3182,443319,0
+PCH.US,D,20221110,000000,45.596,47.6366,45.596,47.4583,865439,0
+PCH.US,D,20221111,000000,47.4484,47.6861,46.7155,47.4979,418031,0
+PCH.US,D,20221114,000000,47.2602,47.2602,45.9526,45.9724,567334,0
+PCH.US,D,20221115,000000,46.6064,47.389,46.2746,46.547,455175,0
+PCH.US,D,20221116,000000,46.3191,46.4033,45.8882,46.1706,341500,0
+PCH.US,D,20221117,000000,45.2691,45.9229,45.1106,45.9229,303021,0
+PCH.US,D,20221118,000000,46.5965,46.9135,46.0913,46.7055,325733,0
+PCH.US,D,20221121,000000,46.4776,46.9482,46.4479,46.7649,330326,0
+PCH.US,D,20221122,000000,47.1215,47.7555,46.9779,47.7159,247487,0
+PCH.US,D,20221123,000000,47.488,47.9486,47.2008,47.7456,262690,0
+PCH.US,D,20221125,000000,47.7654,48.0873,47.6917,47.8743,91751,0
+PCH.US,D,20221128,000000,47.5276,47.5706,45.8536,46.0913,330028,0
+PCH.US,D,20221129,000000,46.0319,46.6708,45.9824,46.4182,214153,0
+PCH.US,D,20221130,000000,45.9923,47.3592,45.4474,47.3394,705975,0
+PCH.US,D,20221201,000000,47.7753,48.1022,46.9432,47.0819,215331,0
+PCH.US,D,20221202,000000,46.7748,47.696,46.4974,47.2404,300302,0
+PCH.US,D,20221205,000000,46.9729,46.9729,45.9625,46.2201,440775,0
+PCH.US,D,20221206,000000,46.1111,46.3687,44.5064,44.8531,379496,0
+PCH.US,D,20221207,000000,44.8531,46.4281,44.8531,46.2795,316109,0
+PCH.US,D,20221208,000000,46.4083,46.75,46.0319,46.6361,264002,0
+PCH.US,D,20221209,000000,46.5668,47.0026,46.4083,46.5272,283393,0
+PCH.US,D,20221212,000000,46.5074,47.2998,46.1309,47.28,469293,0
+PCH.US,D,20221213,000000,48.56,49.34,47.29,47.47,638127,0
+PCH.US,D,20221214,000000,48.07,48.52,47.4508,47.82,484088,0
+PCH.US,D,20221215,000000,47.17,47.17,45.94,46.42,379523,0
+PCH.US,D,20221216,000000,45.64,46.23,44.815,45.59,921136,0
+PCH.US,D,20221219,000000,45.42,45.82,44.175,44.48,407275,0
+PCH.US,D,20221220,000000,43.01,43.97,42.25,43.7,493658,0
+PCH.US,D,20221221,000000,43.84,44.68,43.59,44.2,395772,0
+PCH.US,D,20221222,000000,43.78,44.36,43.31,44.3,239034,0
+PCH.US,D,20221223,000000,44.32,44.87,44.22,44.87,149771,0
+PCH.US,D,20221227,000000,44.9,44.98,44.21,44.29,183803,0
+PCH.US,D,20221228,000000,44.47,44.92,43.54,43.56,355031,0
+PCH.US,D,20221229,000000,43.99,44.93,43.99,44.66,315940,0
+PCH.US,D,20221230,000000,44.34,44.38,43.64,43.99,334284,0
+PCH.US,D,20230103,000000,44.51,44.63,43.69,43.9,296624,0
+PCH.US,D,20230104,000000,44.29,44.735,44.05,44.4,332235,0
+PCH.US,D,20230105,000000,44.02,44.37,43.06,43.21,337403,0
+PCH.US,D,20230106,000000,43.61,44.675,43.035,44.52,416588,0
+PCH.US,D,20230109,000000,44.63,44.63,44.035,44.36,331505,0
+PCH.US,D,20230110,000000,44.27,44.27,42.98,43.22,434663,0
+PCH.US,D,20230111,000000,43.62,44.77,43.55,44.67,256574,0
+PCH.US,D,20230112,000000,44.86,44.86,44.25,44.8,291284,0
+PCH.US,D,20230113,000000,44.61,44.61,44.13,44.36,255096,0
+PCH.US,D,20230117,000000,44.57,44.8497,43.95,44.03,383260,0
+PCH.US,D,20230118,000000,44.03,44.53,43.83,44.36,680374,0
+PCH.US,D,20230119,000000,44.2,44.675,43.9521,44.4,332177,0
+PCH.US,D,20230120,000000,44.6,46.02,44.02,45.93,539075,0
+PCH.US,D,20230123,000000,45.87,46.82,45.765,46.69,469877,0
+PCH.US,D,20230124,000000,46.39,46.8,45.76,46.17,320596,0
+PCH.US,D,20230125,000000,45.98,46.6882,45.7,46.61,210529,0
+PCH.US,D,20230126,000000,47.05,48.05,47.03,48.01,297960,0
+PCH.US,D,20230127,000000,47.96,48.855,47.8,48.77,301908,0
+PCH.US,D,20230130,000000,48.28,48.58,47.61,48.14,444214,0
+PCH.US,D,20230131,000000,47.97,49.23,47.35,48.95,500463,0
+PCH.US,D,20230201,000000,48.54,49.54,47.75,49.22,427339,0
+PCH.US,D,20230202,000000,49.76,50.55,49.6,49.83,511120,0
+PCH.US,D,20230203,000000,49.49,49.775,48.82,49.05,353019,0
+PCH.US,D,20230206,000000,48.51,48.645,47.3,47.58,533015,0
+PCH.US,D,20230207,000000,47.47,48.29,47.255,48.12,534750,0
+PCH.US,D,20230208,000000,47.77,48.17,47.55,47.86,326361,0
+PCH.US,D,20230209,000000,48.16,48.35,47.245,47.55,381224,0
+PCH.US,D,20230210,000000,47.32,48,47.32,47.8,323585,0
+PCH.US,D,20230213,000000,47.79,48.1,47.535,47.98,391640,0
+PCH.US,D,20230214,000000,47.95,48.8595,47.31,47.79,516277,0
+PCH.US,D,20230215,000000,47.42,48.56,47.42,48.55,616998,0
+PCH.US,D,20230216,000000,47.86,48.5,47.57,47.58,879190,0
+PCH.US,D,20230217,000000,47.87,47.87,46.8,47.22,705539,0
+PCH.US,D,20230221,000000,46.5,46.69,45.4354,45.88,490655,0
+PCH.US,D,20230222,000000,45.88,46.97,45.88,46.19,466234,0
+PCH.US,D,20230223,000000,46.5,47.02,45.92,46.43,319272,0
+PCH.US,D,20230224,000000,45.95,46.285,45.591,46.19,299133,0
+PCH.US,D,20230227,000000,46.86,47.14,46.06,46.38,298155,0
+PCH.US,D,20230228,000000,46.22,46.62,46.14,46.16,539423,0
+PCH.US,D,20230301,000000,45.92,47.07,45.88,46.53,430110,0
+PCH.US,D,20230302,000000,45.82,46.56,45.82,46.56,412698,0
+PCH.US,D,20230303,000000,46.84,47.22,46.57,46.91,333155,0
+PCH.US,D,20230306,000000,47.08,47.08,46,46.5,586760,0
+PCH.US,D,20230307,000000,46.37,46.59,45.83,46.1,636751,0
+PCH.US,D,20230308,000000,46.21,47.57,46.21,47.55,556623,0
+PCH.US,D,20230309,000000,48.02,48.85,47.5,47.85,506519,0
+PCH.US,D,20230310,000000,47.57,48.21,46.77,47.69,837306,0
+PCH.US,D,20230313,000000,47.07,48.14,46.765,47.83,820573,0
+PCH.US,D,20230314,000000,48.87,49.13,47.15,48.07,673263,0
+PCH.US,D,20230315,000000,47.13,48.68,46.96,48.53,973005,0
+PCH.US,D,20230316,000000,47.9,49.32,47.84,49.26,597196,0
+PCH.US,D,20230317,000000,49.14,49.23,48.23,48.99,1263563,0
+PCH.US,D,20230320,000000,49.09,49.87,48.76,49.25,651810,0
+PCH.US,D,20230321,000000,49.6,49.8988,49.02,49.3,599939,0
+PCH.US,D,20230322,000000,48.82,49.05,47.2,47.23,646656,0
+PCH.US,D,20230323,000000,47.52,47.575,46.31,46.72,621804,0
+PCH.US,D,20230324,000000,46.55,46.96,45.44,46.9,702765,0
+PCH.US,D,20230327,000000,47.01,47.68,46.69,47.55,340857,0
+PCH.US,D,20230328,000000,47.17,47.58,46.58,46.79,468763,0
+PCH.US,D,20230329,000000,47.1,47.78,46.915,47.73,370028,0
+PCH.US,D,20230330,000000,48.23,48.5,47.87,48.07,314788,0
+PCH.US,D,20230331,000000,48.38,49.6,48.36,49.5,689984,0
+PCH.US,D,20230403,000000,49.22,49.44,48.145,48.67,545644,0
+PCH.US,D,20230404,000000,48.62,48.66,47.79,48.48,395361,0
+PCH.US,D,20230405,000000,48.31,48.6,47.63,48.49,354758,0
+PCH.US,D,20230406,000000,48.67,48.87,48.265,48.75,259645,0
+PCH.US,D,20230410,000000,48.76,50.13,48.65,49.64,547954,0
+PCH.US,D,20230411,000000,49.69,49.93,49.15,49.51,517837,0
+PCH.US,D,20230412,000000,49.96,49.96,48.74,48.89,432128,0
+PCH.US,D,20230413,000000,48.85,49.32,48.01,49.04,410675,0
+PCH.US,D,20230414,000000,49.08,49.31,48.22,48.68,372831,0
+PCH.US,D,20230417,000000,48.68,48.99,48.39,48.86,522558,0
+PCH.US,D,20230418,000000,48.87,48.97,48.26,48.51,399417,0
+PCH.US,D,20230419,000000,48.38,49.37,48.23,49.05,238463,0
+PCH.US,D,20230420,000000,48.51,48.51,47.65,47.77,503499,0
+PCH.US,D,20230421,000000,47.95,47.95,47.18,47.78,367354,0
+PCH.US,D,20230424,000000,47.72,47.72,46.51,46.96,476607,0
+PCH.US,D,20230425,000000,47.57,47.68,46.55,46.6,605833,0
+PCH.US,D,20230426,000000,45.96,46.14,45.04,45.24,900441,0
+PCH.US,D,20230427,000000,45.23,45.79,44.95,45.63,467743,0
+PCH.US,D,20230428,000000,45.59,46.43,45.59,46.23,299669,0
+PCH.US,D,20230501,000000,46.03,46.66,45.23,45.28,395908,0
+PCH.US,D,20230502,000000,45.23,45.575,44.16,44.73,759339,0
+PCH.US,D,20230503,000000,44.85,46.3,44.85,45.19,497855,0
+PCH.US,D,20230504,000000,44.94,45.165,44.26,44.81,302877,0
+PCH.US,D,20230505,000000,45.33,45.82,44.91,45.68,321353,0
+PCH.US,D,20230508,000000,45.83,46.28,45.415,46.24,320028,0
+PCH.US,D,20230509,000000,45.91,47.6,45.91,47.22,392002,0
+PCH.US,D,20230510,000000,47.69,48.15,46.89,48.03,547710,0
+PCH.US,D,20230511,000000,47.9,47.9,46.515,46.64,321237,0
+PCH.US,D,20230512,000000,46.74,46.96,46.27,46.95,282794,0
+PCH.US,D,20230515,000000,47.17,47.375,46.3,47.13,393215,0
+PCH.US,D,20230516,000000,47.03,47.14,46.35,46.38,298233,0
+PCH.US,D,20230517,000000,46.53,47.07,46.03,46.71,324451,0
+PCH.US,D,20230518,000000,46.68,47.46,46.5,47.09,306325,0
+PCH.US,D,20230519,000000,47.54,47.69,46.325,46.55,578659,0
+PCH.US,D,20230522,000000,46.76,46.76,45.72,46.47,267457,0
+PCH.US,D,20230523,000000,46.25,46.89,46.04,46.55,386613,0
+PCH.US,D,20230524,000000,46.29,46.64,45.48,45.61,275522,0
+PCH.US,D,20230525,000000,45.58,45.8121,45,45.53,224029,0
+PCH.US,D,20230526,000000,45.61,45.87,45.31,45.82,241803,0
+PCH.US,D,20230530,000000,46.18,46.54,45.44,46.51,243638,0
+PCH.US,D,20230531,000000,46.7,46.73,45.84,46.53,475413,0
+PCH.US,D,20230601,000000,46.16,46.46,45.58,45.93,267569,0
+PCH.US,D,20230602,000000,46.3,47.04,46.1401,46.8,382616,0
+PCH.US,D,20230605,000000,46.39,46.435,45.7,45.97,262469,0
+PCH.US,D,20230606,000000,46.03,47.17,46.025,47.01,316500,0
+PCH.US,D,20230607,000000,47.24,48.52,47.22,48.24,396854,0
+PCH.US,D,20230608,000000,48.38,48.38,47.35,48.15,270215,0
+PCH.US,D,20230609,000000,47.98,48.41,47.74,48.04,285210,0
+PCH.US,D,20230612,000000,47.98,48.78,47.53,48.76,323891,0
+PCH.US,D,20230613,000000,48.63,50.2,48.54,50.08,526106,0
+PCH.US,D,20230614,000000,50.33,51.17,50.26,50.82,707219,0
+PCH.US,D,20230615,000000,50.57,51.51,50.2,51.42,816844,0
+PCH.US,D,20230616,000000,51.81,52.1,50.58,51.9,1382037,0
+PCH.US,D,20230620,000000,51.76,51.93,50.63,51.81,464049,0
+PCH.US,D,20230621,000000,51.64,52.1,51.22,51.9,335085,0
+PCH.US,D,20230622,000000,51.83,51.8799,51.27,51.78,312598,0
+PCH.US,D,20230623,000000,51.12,51.4,50.1,50.23,741429,0
+PCH.US,D,20230626,000000,50.52,50.975,49.79,50.68,351313,0
+PCH.US,D,20230627,000000,50.9,52.18,50.87,51.98,411832,0
+PCH.US,D,20230628,000000,52.05,53.41,51.955,53.38,506428,0
+PCH.US,D,20230629,000000,53.27,53.41,52.76,53.35,318386,0
+PCH.US,D,20230630,000000,53.85,53.87,52.27,52.85,617053,0
+PCH.US,D,20230703,000000,52.83,53.43,52.58,52.81,124838,0
+PCH.US,D,20230705,000000,52.73,53.03,52.14,52.4,267301,0
+PCH.US,D,20230706,000000,52.03,52.07,51.16,51.93,329391,0
+PCH.US,D,20230707,000000,51.65,52.5,51.54,52.3,311788,0
+PCH.US,D,20230710,000000,52.34,54.21,52.34,53.46,466905,0
+PCH.US,D,20230711,000000,53.43,53.735,52.88,53.53,448122,0
+PCH.US,D,20230712,000000,54.27,54.29,53.5,53.57,523764,0
+PCH.US,D,20230713,000000,53.59,53.84,53.16,53.58,269645,0
+PCH.US,D,20230714,000000,53.34,53.54,52.55,53.54,332468,0
+PCH.US,D,20230717,000000,53.28,53.79,53,53.67,304268,0
+PCH.US,D,20230718,000000,53.62,54.44,53.62,54.11,214877,0
+PCH.US,D,20230719,000000,53.61,53.92,52.65,53.33,308594,0
+PCH.US,D,20230720,000000,53.53,53.97,53.14,53.87,358367,0
+PCH.US,D,20230721,000000,53.97,53.99,53.36,53.4,245605,0
+PCH.US,D,20230724,000000,53.5,53.61,52.715,53.01,344849,0
+PCH.US,D,20230725,000000,52.82,53.3,52.625,53.19,231582,0
+PCH.US,D,20230726,000000,53.09,53.335,52.685,53.24,252635,0
+PCH.US,D,20230727,000000,53.36,53.605,52.56,52.88,341649,0
+PCH.US,D,20230728,000000,53.36,53.75,52.61,52.86,269155,0
+PCH.US,D,20230731,000000,52.97,53.72,52.72,53.63,351390,0
+PCH.US,D,20230801,000000,52.92,52.99,50.04,52.46,625658,0
+PCH.US,D,20230802,000000,51.97,52.13,50.93,51.11,336763,0
+PCH.US,D,20230803,000000,50.87,51.38,50.07,51.23,268641,0
+PCH.US,D,20230804,000000,51.06,51.515,50.64,50.87,348908,0
+PCH.US,D,20230807,000000,51.24,51.71,50.93,50.94,239532,0
+PCH.US,D,20230808,000000,50.34,51.32,49.98,51.2,298454,0
+PCH.US,D,20230809,000000,51.14,51.49,50.9,51.19,213756,0
+PCH.US,D,20230810,000000,51.18,51.39,49.955,49.99,359982,0
+PCH.US,D,20230811,000000,49.67,50.24,48.94,49.02,370263,0
+PCH.US,D,20230814,000000,48.73,48.995,48.4501,48.95,251809,0
+PCH.US,D,20230815,000000,48.46,48.485,47.8,47.89,268714,0
+PCH.US,D,20230816,000000,47.89,48.1485,47.49,47.5,272354,0
+PCH.US,D,20230817,000000,47.53,47.66,46.66,46.76,339159,0
+PCH.US,D,20230818,000000,46.49,47.06,46.15,46.49,498489,0
+PCH.US,D,20230821,000000,46.29,46.91,45.99,46.5,442740,0
+PCH.US,D,20230822,000000,46.77,47.02,46.53,46.9,259171,0
+PCH.US,D,20230823,000000,47.18,48.44,47,48.38,463208,0
+PCH.US,D,20230824,000000,48.35,48.8,47.94,48.35,326912,0
+PCH.US,D,20230825,000000,48.46,49.07,47.961,48.44,461881,0
+PCH.US,D,20230828,000000,48.57,49.505,48.35,48.55,243861,0
+PCH.US,D,20230829,000000,48.44,48.51,47.77,48.46,287943,0
+PCH.US,D,20230830,000000,48.43,48.46,47.94,48.07,263829,0
+PCH.US,D,20230831,000000,48.06,48.1,47.24,47.26,378264,0
+PCH.US,D,20230901,000000,47.52,47.89,47.21,47.29,224972,0
+PCH.US,D,20230905,000000,47.16,47.16,45.94,46.05,365251,0
+PCH.US,D,20230906,000000,46.24,46.864,45.84,46.27,312251,0
+PCH.US,D,20230907,000000,46.22,46.48,45.87,45.96,268770,0
+PCH.US,D,20230908,000000,45.93,46.35,45.79,45.87,225623,0
+PCH.US,D,20230911,000000,46.06,46.18,45.73,46.01,282782,0
+PCH.US,D,20230912,000000,45.94,46.29,45.86,46.17,204987,0
+PCH.US,D,20230913,000000,46.15,46.26,46,46.23,227989,0
+PCH.US,D,20230914,000000,46.26,47.53,45.675,47.5,280432,0
+PCH.US,D,20230915,000000,47.65,47.75,47.219,47.69,858611,0
+PCH.US,D,20230918,000000,47.67,48,45.57,47.3,292290,0
+PCH.US,D,20230919,000000,47.3,47.39,46.08,46.08,387879,0
+PCH.US,D,20230920,000000,46.44,46.5909,45.21,45.27,257631,0
+PCH.US,D,20230921,000000,45.08,45.21,44.86,44.94,417203,0
+PCH.US,D,20230922,000000,44.98,45.29,44.91,44.92,379294,0
+PCH.US,D,20230925,000000,44.61,45.38,44.61,45.29,360786,0
+PCH.US,D,20230926,000000,44.93,45.18,44.825,45.09,359749,0
+PCH.US,D,20230927,000000,45.21,45.461,44.74,45.28,388686,0
+PCH.US,D,20230928,000000,45.3,45.48,44.96,45.14,335709,0
+PCH.US,D,20230929,000000,45.5,45.85,44.95,45.39,415359,0
+PCH.US,D,20231002,000000,45.34,45.41,44.92,45.4,329902,0
+PCH.US,D,20231003,000000,45.19,45.47,44.646,44.83,386602,0
+PCH.US,D,20231004,000000,44.87,45.61,44.75,45.56,236940,0
+PCH.US,D,20231005,000000,45.63,45.77,45.055,45.3,301534,0
+PCH.US,D,20231006,000000,45.13,45.63,44.94,45.39,343789,0
+PCH.US,D,20231009,000000,45.07,45.82,44.935,45.49,281239,0
+PCH.US,D,20231010,000000,45.53,45.61,45,45.09,304463,0
+PCH.US,D,20231011,000000,45.34,45.8,45.21,45.45,202796,0
+PCH.US,D,20231012,000000,45.43,45.44,44.57,45,337070,0
+PCH.US,D,20231013,000000,44.99,45.275,44.57,44.87,207154,0
+PCH.US,D,20231016,000000,45.43,45.92,45,45.81,355096,0
+PCH.US,D,20231017,000000,45.62,46.28,45.43,45.51,332092,0
+PCH.US,D,20231018,000000,45.17,45.19,44.39,44.61,283524,0
+PCH.US,D,20231019,000000,44.41,44.9901,44.08,44.13,286700,0
+PCH.US,D,20231020,000000,44.16,44.18,43.41,43.45,244882,0
+PCH.US,D,20231023,000000,43.17,43.32,42.69,42.69,279906,0
+PCH.US,D,20231024,000000,42.92,43.18,42.39,43.13,355354,0
+PCH.US,D,20231025,000000,42.69,43,41.9233,41.94,304958,0
+PCH.US,D,20231026,000000,42.19,42.96,42.125,42.78,372964,0
+PCH.US,D,20231027,000000,42.78,42.9,42.06,42.54,365165,0
+PCH.US,D,20231030,000000,42.95,42.96,42.125,42.64,312172,0
+PCH.US,D,20231031,000000,42.51,43.16,41.31,42.85,408720,0
+PCH.US,D,20231101,000000,42.35,42.71,41.46,42.11,431530,0
+PCH.US,D,20231102,000000,42.8,44.75,42.8,44.7,633001,0
+PCH.US,D,20231103,000000,45.29,46.68,45.24,46.38,375631,0
+PCH.US,D,20231106,000000,46.19,46.19,45.575,46.05,299299,0
+PCH.US,D,20231107,000000,46,46.29,45.32,45.4,212103,0
+PCH.US,D,20231108,000000,45.22,45.5,44.53,44.6,267136,0
+PCH.US,D,20231109,000000,44.95,44.95,44.09,44.37,260692,0
+PCH.US,D,20231110,000000,44.53,45.22,44.27,45.07,293769,0
+PCH.US,D,20231113,000000,44.84,45.16,44.495,44.84,205959,0
+PCH.US,D,20231114,000000,46.09,47.72,45.94,47.68,328767,0
+PCH.US,D,20231115,000000,47.61,48.08,47.04,47.32,264502,0
+PCH.US,D,20231116,000000,47.18,47.27,46.66,47.07,171070,0
+PCH.US,D,20231117,000000,47.45,48.03,47.15,47.29,278919,0
+PCH.US,D,20231120,000000,47.32,47.51,46.84,47.34,128031,0
+PCH.US,D,20231121,000000,47.03,47.075,46.49,46.98,150647,0
+PCH.US,D,20231122,000000,47.44,47.69,47.26,47.65,128460,0
+PCH.US,D,20231124,000000,47.74,47.8399,47.43,47.63,121021,0
+PCH.US,D,20231127,000000,46.74,47.37,46.65,46.68,330499,0
+PCH.US,D,20231128,000000,46.68,46.84,45.99,46.13,296236,0
+PCH.US,D,20231129,000000,46.62,46.97,45.81,45.98,426743,0
+PCH.US,D,20231130,000000,45.98,46.26,45.52,45.84,568163,0
+PCH.US,D,20231201,000000,45.69,46.535,45.69,46.07,781207,0
+PCH.US,D,20231204,000000,45.89,46.25,45.3,45.79,662736,0
+PCH.US,D,20231205,000000,45.57,45.85,45.2,45.63,476774,0
+PCH.US,D,20231206,000000,46.04,46.33,45.28,45.34,431639,0
+PCH.US,D,20231207,000000,45.24,45.49,44.64,44.85,384658,0
+PCH.US,D,20231208,000000,44.7,45.215,44.49,44.99,376631,0
+PCH.US,D,20231211,000000,44.9,45.65,44.76,45.13,579557,0
+PCH.US,D,20231212,000000,45.06,45.06,44.02,44.15,387142,0
+PCH.US,D,20231213,000000,43.92,45.94,43.92,45.93,652645,0
+PCH.US,D,20231214,000000,46.04,47.95,46.04,47.74,748259,0
+PCH.US,D,20231215,000000,47.87,47.89,46.47,46.7,1464073,0
+PCH.US,D,20231218,000000,47.15,47.355,46.7012,47.29,708124,0
+PCH.US,D,20231219,000000,47.38,48.99,47.38,48.56,994023,0
+PCH.US,D,20231220,000000,48.41,49.93,48.37,49.19,881744,0
+PCH.US,D,20231221,000000,49.46,49.84,48.74,49.23,391781,0
+PCH.US,D,20231222,000000,49.61,49.965,49,49.39,384995,0
+PCH.US,D,20231226,000000,49.65,49.67,49.21,49.23,254122,0
+PCH.US,D,20231227,000000,49.26,49.62,49.19,49.41,317302,0
+PCH.US,D,20231228,000000,49.18,49.8,49.145,49.54,295057,0
+PCH.US,D,20231229,000000,49.25,49.54,49.06,49.1,342770,0
+PCH.US,D,20240102,000000,48.75,50.04,48.75,49.6,381333,0
+PCH.US,D,20240103,000000,49.38,49.55,48.885,49.1,418414,0
+PCH.US,D,20240104,000000,49.32,49.45,48.485,48.59,745749,0
+PCH.US,D,20240105,000000,48.02,49.08,48.02,48.67,455433,0
+PCH.US,D,20240108,000000,48.43,49.32,48.43,49.17,210563,0
+PCH.US,D,20240109,000000,48.51,48.99,48.46,48.65,255562,0
+PCH.US,D,20240110,000000,48.64,49.15,48.44,48.64,381199,0
+PCH.US,D,20240111,000000,48.31,48.79,48.04,48.43,302770,0
+PCH.US,D,20240112,000000,49.12,49.27,47.535,47.72,294426,0
+PCH.US,D,20240116,000000,47.31,47.79,47.065,47.37,334712,0
+PCH.US,D,20240117,000000,46.61,47.045,45.815,46.29,443901,0
+PCH.US,D,20240118,000000,46.5,46.68,45.92,46.67,451799,0
+PCH.US,D,20240119,000000,46.72,47.33,46.165,47,384309,0
+PCH.US,D,20240122,000000,47.38,47.84,47.06,47.65,412484,0
+PCH.US,D,20240123,000000,48.08,48.08,46.95,46.97,408900,0
+PCH.US,D,20240124,000000,47.46,47.56,46.52,46.54,388156,0
+PCH.US,D,20240125,000000,47.23,47.435,46.24,46.37,352678,0
+PCH.US,D,20240126,000000,46.56,46.56,45.565,45.98,394336,0
+PCH.US,D,20240129,000000,45.76,46.345,45.68,46.03,579062,0
+PCH.US,D,20240130,000000,44.63,46.42,44.41,45.66,587983,0
+PCH.US,D,20240131,000000,45.55,46.05,44.64,44.73,715820,0
+PCH.US,D,20240201,000000,44.85,45.81,44.72,45.75,485016,0
+PCH.US,D,20240202,000000,45.13,45.405,44.58,44.84,416496,0
+PCH.US,D,20240205,000000,44.24,44.78,43.58,44.28,317674,0
+PCH.US,D,20240206,000000,44.23,44.82,44.21,44.41,309906,0
+PCH.US,D,20240207,000000,44.53,44.76,44.09,44.55,1425353,0
+PCH.US,D,20240208,000000,44.51,45.175,44.2,44.67,744056,0
+PCH.US,D,20240209,000000,44.67,44.86,44.465,44.76,506058,0
+PCH.US,D,20240212,000000,45.08,45.55,44.795,45.43,429345,0
+PCH.US,D,20240213,000000,43.96,44.67,43.72,44.31,539306,0
+PCH.US,D,20240214,000000,44.68,44.8,44.14,44.5,636524,0
+PCH.US,D,20240215,000000,44.9,45.34,44.74,44.75,401411,0
+PCH.US,D,20240216,000000,44.28,44.59,43.84,44.29,560082,0
+PCH.US,D,20240220,000000,44,44.35,43.8,43.87,305481,0
+PCH.US,D,20240221,000000,43.81,44.185,43.63,43.87,404765,0
+PCH.US,D,20240222,000000,43.8,44.22,43.14,44.14,629992,0
+PCH.US,D,20240223,000000,44.17,44.32,43.465,44.17,379769,0
+PCH.US,D,20240226,000000,43.85,44.05,43.39,43.71,437494,0
+PCH.US,D,20240227,000000,43.5,44.12,43.32,44.07,462825,0
+PCH.US,D,20240228,000000,43.72,44.95,43.72,44.86,464748,0
+PCH.US,D,20240229,000000,45.06,45.71,44.72,45.21,463129,0
+PCH.US,D,20240301,000000,45.15,45.97,44.9,45.79,311157,0
+PCH.US,D,20240304,000000,45.85,47.65,45.79,47.42,444493,0
+PCH.US,D,20240305,000000,47.32,47.52,45.77,46.19,360420,0
+PCH.US,D,20240306,000000,46.62,46.7,46.08,46.37,347337,0
+PCH.US,D,20240307,000000,46.1,46.54,45.6,46.42,360958,0
+PCH.US,D,20240308,000000,46.97,47.39,46.81,46.99,314621,0
+PCH.US,D,20240311,000000,46.75,47.315,46.65,47.23,218962,0
+PCH.US,D,20240312,000000,46.88,46.905,45.98,46.29,260984,0
+PCH.US,D,20240313,000000,45.96,46.63,45.61,45.78,404289,0
+PCH.US,D,20240314,000000,45.48,45.825,44.5,44.73,448889,0
+PCH.US,D,20240315,000000,44.44,44.92,43.99,44.78,1126202,0
+PCH.US,D,20240318,000000,44.76,44.93,44.16,44.28,287862,0
+PCH.US,D,20240319,000000,44,45.215,44,44.95,336271,0
+PCH.US,D,20240320,000000,44.58,46.08,44.58,45.78,327021,0
+PCH.US,D,20240321,000000,45.91,46.54,45.82,46.28,262119,0
+PCH.US,D,20240322,000000,46.39,46.55,46.09,46.3,348143,0
+PCH.US,D,20240325,000000,46.53,47.29,46.155,46.2,355548,0
+PCH.US,D,20240326,000000,46.55,46.91,46.18,46.3,541939,0
+PCH.US,D,20240327,000000,46.72,47.21,46.43,46.96,260878,0
+PCH.US,D,20240328,000000,47.2,47.25,46.79,47.02,355253,0
+PCH.US,D,20240401,000000,47.03,47.03,46.53,46.68,369490,0
+PCH.US,D,20240402,000000,46.17,46.48,45.66,46.07,500530,0
+PCH.US,D,20240403,000000,45.72,45.96,45.43,45.72,359620,0
+PCH.US,D,20240404,000000,46.19,46.425,45.25,45.35,351776,0
+PCH.US,D,20240405,000000,45.32,45.49,44.98,45.25,221994,0
+PCH.US,D,20240408,000000,45.51,45.72,45.12,45.18,221710,0
+PCH.US,D,20240409,000000,45.42,46.33,45.42,46.27,290041,0
+PCH.US,D,20240410,000000,45,45,43.82,43.99,430180,0
+PCH.US,D,20240411,000000,44.12,44.72,43.89,44.48,292176,0
+PCH.US,D,20240412,000000,44.22,44.705,43.64,43.91,219797,0
+PCH.US,D,20240415,000000,43.91,44.045,42.93,43.23,179339,0
+PCH.US,D,20240416,000000,43.13,43.13,42.32,42.42,298148,0
+PCH.US,D,20240417,000000,42.52,42.705,41.105,41.17,491094,0
+PCH.US,D,20240418,000000,41.2,41.45,40.65,40.75,459538,0
+PCH.US,D,20240419,000000,40.55,41.26,40.55,41.25,293473,0
+PCH.US,D,20240422,000000,41.21,41.415,40.88,41.35,215455,0
+PCH.US,D,20240423,000000,41.35,42.19,41.35,41.45,232108,0
+PCH.US,D,20240424,000000,41.11,41.655,40.84,41.41,323119,0
+PCH.US,D,20240425,000000,41.01,41.18,40.47,41.04,535224,0
+PCH.US,D,20240426,000000,41.3,41.3,40.77,41.05,315501,0
+PCH.US,D,20240429,000000,41.56,41.59,40.75,40.94,363830,0
+PCH.US,D,20240430,000000,40.52,40.96,39.86,40.01,570339,0
+PCH.US,D,20240501,000000,40.78,42.065,40.53,40.76,600098,0
+PCH.US,D,20240502,000000,41.17,41.55,40.7,41.41,320477,0
+PCH.US,D,20240503,000000,42.11,42.48,41.625,42,300621,0
+PCH.US,D,20240506,000000,42.35,43.05,41.97,42.69,441773,0
+PCH.US,D,20240507,000000,42.83,43.16,42.305,42.35,468592,0
+PCH.US,D,20240508,000000,42.22,42.56,42.05,42.47,406744,0
+PCH.US,D,20240509,000000,42.48,43.1,42.31,42.96,395158,0
+PCH.US,D,20240510,000000,43.03,43.46,42.8,43.17,402976,0
+PCH.US,D,20240513,000000,43.58,44.06,43.58,44.03,358170,0
+PCH.US,D,20240514,000000,44.57,44.72,43.945,44.22,414256,0
+PCH.US,D,20240515,000000,44.83,44.87,44.21,44.41,530230,0
+PCH.US,D,20240516,000000,44.4,44.45,43.87,44.02,536292,0
+PCH.US,D,20240517,000000,44.09,44.09,43.62,43.83,451685,0
+PCH.US,D,20240520,000000,43.59,43.835,43.155,43.58,322128,0
+PCH.US,D,20240521,000000,43.47,44.06,43.33,44.02,214448,0
+PCH.US,D,20240522,000000,43.88,44.1,43.54,43.67,195335,0
+PCH.US,D,20240523,000000,43.64,43.64,42.66,42.75,403544,0
+PCH.US,D,20240524,000000,43.17,43.17,42.55,42.75,275465,0
+PCH.US,D,20240528,000000,43.01,43.09,42.52,42.74,243465,0
+PCH.US,D,20240529,000000,42.34,42.34,41.92,42.07,236163,0
+PCH.US,D,20240530,000000,42.38,42.63,42.225,42.46,398806,0
+PCH.US,D,20240531,000000,42.68,43.16,42.46,42.73,647062,0
+PCH.US,D,20240603,000000,43.11,43.25,42.69,42.96,236526,0
+PCH.US,D,20240604,000000,42.74,43.235,42.53,42.8,345192,0
+PCH.US,D,20240605,000000,42.89,43.05,42.39,42.77,225546,0
+PCH.US,D,20240606,000000,42.43,42.84,42.35,42.65,477469,0
+PCH.US,D,20240607,000000,41.84,42.17,41.55,41.7,262437,0
+PCH.US,D,20240610,000000,41.42,41.59,40.66,41.14,463101,0
+PCH.US,D,20240611,000000,40.91,41.59,40.57,41.04,716586,0
+PCH.US,D,20240612,000000,42.21,42.3625,40.73,40.74,595795,0
+PCH.US,D,20240613,000000,40.79,40.83,40.09,40.37,512918,0
+PCH.US,D,20240614,000000,40.09,40.685,40.012,40.28,498953,0
+PCH.US,D,20240617,000000,40.04,40.74,39.85,40.51,369491,0
+PCH.US,D,20240618,000000,40.42,40.5,40.05,40.21,424495,0
+PCH.US,D,20240620,000000,39.88,40.44,39.87,40.16,338184,0
+PCH.US,D,20240621,000000,40.23,40.55,39.85,39.93,827211,0
+PCH.US,D,20240624,000000,39.99,40.75,39.876,40.06,282051,0
+PCH.US,D,20240625,000000,39.95,39.96,39.24,39.45,498517,0
+PCH.US,D,20240626,000000,39.06,39.45,38.98,39,758682,0
+PCH.US,D,20240627,000000,39.08,39.5186,38.73,39.23,638539,0
+PCH.US,D,20240628,000000,39.48,39.74,39.17,39.39,1096403,0
+PCH.US,D,20240701,000000,39.23,39.38,37.65,37.78,365268,0
+PCH.US,D,20240702,000000,37.9,37.99,37.21,37.97,599647,0
+PCH.US,D,20240703,000000,38.19,38.505,37.43,37.5,208713,0
+PCH.US,D,20240705,000000,37.62,37.775,37.0606,37.62,270653,0
+PCH.US,D,20240708,000000,37.75,38,37.39,37.95,402252,0
+PCH.US,D,20240709,000000,37.94,37.97,37.47,37.66,327919,0
+PCH.US,D,20240710,000000,37.84,37.84,37.22,37.73,260384,0
+PCH.US,D,20240711,000000,38.45,39.99,38.33,39.37,761354,0
+PCH.US,D,20240712,000000,39.74,39.91,39.23,39.7,475430,0
+PCH.US,D,20240715,000000,39.95,40.45,39.735,39.92,364915,0
+PCH.US,D,20240716,000000,40.22,41.63,39.99,41.53,476769,0
+PCH.US,D,20240717,000000,41.43,42.86,41.43,42.8,595745,0
+PCH.US,D,20240718,000000,42.45,43.54,41.6724,42.41,481333,0
+PCH.US,D,20240719,000000,42.39,42.46,41.64,41.96,482805,0
+PCH.US,D,20240722,000000,42.05,42.41,41.6,42.27,440540,0
+PCH.US,D,20240723,000000,41.8,42.16,41.16,41.18,456286,0
+PCH.US,D,20240724,000000,41.22,41.45,40.7,40.74,376644,0
+PCH.US,D,20240725,000000,40.96,42.665,40.86,42.04,683494,0
+PCH.US,D,20240726,000000,42.67,43.26,42.205,43.07,537923,0
+PCH.US,D,20240729,000000,43.22,43.59,42.71,43.34,362039,0
+PCH.US,D,20240730,000000,44.53,45.3,43.55,45.16,642436,0
+PCH.US,D,20240731,000000,44.9,45.28,44.24,44.36,610889,0
+PCH.US,D,20240801,000000,44.29,44.83,43.09,43.18,568360,0
+PCH.US,D,20240802,000000,42.57,43.78,41.99,43.1,450197,0
+PCH.US,D,20240805,000000,41.75,43.52,41.75,42.98,612159,0
+PCH.US,D,20240806,000000,42.68,43.32,42.61,43.02,355411,0
+PCH.US,D,20240807,000000,43.29,43.56,42.28,42.37,303792,0
+PCH.US,D,20240808,000000,42.53,42.7338,41.63,41.78,387151,0
+PCH.US,D,20240809,000000,41.77,42.11,41.41,41.69,280437,0
+PCH.US,D,20240812,000000,41.57,41.57,40.48,40.86,405034,0
+PCH.US,D,20240813,000000,41.12,41.43,40.67,41.15,394437,0
+PCH.US,D,20240814,000000,41.15,41.2,40.195,40.36,516182,0
+PCH.US,D,20240815,000000,40.87,41.47,40.615,41.05,532643,0
+PCH.US,D,20240816,000000,41,41.76,41,41.62,685236,0
+PCH.US,D,20240819,000000,41.67,42.03,41.41,41.63,360721,0
+PCH.US,D,20240820,000000,41.49,41.56,40.85,41.23,342092,0
+PCH.US,D,20240821,000000,41.61,41.61,40.96,41.29,223249,0
+PCH.US,D,20240822,000000,41.14,41.17,40.61,41.14,437505,0
+PCH.US,D,20240823,000000,41.47,44.35,41.44,44.16,793675,0
+PCH.US,D,20240826,000000,44.43,44.51,43.52,43.6,706357,0
+PCH.US,D,20240827,000000,43.24,43.36,42.8,42.96,396112,0
+PCH.US,D,20240828,000000,42.84,43.215,42.565,42.87,312144,0
+PCH.US,D,20240829,000000,43.18,43.42,42.53,43.06,354133,0
+PCH.US,D,20240830,000000,43.49,43.51,42.88,43.46,302585,0
+PCH.US,D,20240903,000000,43.06,43.62,43.06,43.32,358123,0
+PCH.US,D,20240904,000000,43.33,43.54,42.435,42.56,410791,0
+PCH.US,D,20240905,000000,42.99,43.39,42.35,42.41,404755,0
+PCH.US,D,20240906,000000,42.37,42.85,42.355,42.63,532281,0
+PCH.US,D,20240909,000000,42.2,42.245,40.93,41.63,694436,0
+PCH.US,D,20240910,000000,41.77,43.25,41.55,42.62,486227,0
+PCH.US,D,20240911,000000,42.15,42.59,41.735,42.55,340950,0
+PCH.US,D,20240912,000000,43.77,44.9399,43.15,44.57,534547,0
+PCH.US,D,20240913,000000,44.74,45.32,44.41,45.32,308370,0
+PCH.US,D,20240916,000000,45.56,45.76,45.21,45.46,445030,0
+PCH.US,D,20240917,000000,45.76,46.12,45.22,45.95,537515,0
+PCH.US,D,20240918,000000,46.1,46.31,45.38,45.69,428549,0
+PCH.US,D,20240919,000000,46.29,46.49,45.94,46.08,363898,0
+PCH.US,D,20240920,000000,45.96,46.42,45.47,45.61,2457567,0
+PCH.US,D,20240923,000000,45.61,45.965,45.075,45.13,355387,0
+PCH.US,D,20240924,000000,45.01,45.575,44.66,45.54,291630,0
+PCH.US,D,20240925,000000,45.57,45.575,44.79,45.01,416427,0
+PCH.US,D,20240926,000000,45.37,45.695,44.99,45.21,478009,0
+PCH.US,D,20240927,000000,45.61,45.83,44.93,45.13,400770,0
+PCH.US,D,20240930,000000,44.97,45.29,44.53,45.05,343733,0
+PCH.US,D,20241001,000000,44.94,45.025,44.3,44.89,323001,0
+PCH.US,D,20241002,000000,44.73,45.09,44.41,44.77,338852,0
+PCH.US,D,20241003,000000,44.42,44.42,43.83,44.13,210063,0
+PCH.US,D,20241004,000000,44.14,44.2,43.5,43.85,279911,0
+PCH.US,D,20241007,000000,43.53,43.73,42.62,43.62,450950,0
+PCH.US,D,20241008,000000,43.64,43.775,43.425,43.6,329899,0
+PCH.US,D,20241009,000000,43.45,43.5734,42.65,42.71,412084,0
+PCH.US,D,20241010,000000,42.16,42.78,42.16,42.6,415326,0
+PCH.US,D,20241011,000000,42.63,43.158,42.63,42.95,223335,0
+PCH.US,D,20241014,000000,42.77,43.355,42.66,43.01,283593,0
+PCH.US,D,20241015,000000,43.01,43.99,43.01,43.76,403488,0
+PCH.US,D,20241016,000000,44,44.24,43.84,44.08,327578,0
+PCH.US,D,20241017,000000,43.89,43.91,43.25,43.41,367217,0
+PCH.US,D,20241018,000000,43.51,44.13,43.335,43.97,504661,0
+PCH.US,D,20241021,000000,43.79,43.805,42.67,42.7,265180,0
+PCH.US,D,20241022,000000,42.66,42.66,41.98,42.01,335242,0
+PCH.US,D,20241023,000000,41.99,42.49,41.79,42.18,406553,0
+PCH.US,D,20241024,000000,42.15,42.68,42.11,42.5,258457,0
+PCH.US,D,20241025,000000,43.19,43.19,42.18,42.21,270690,0
+PCH.US,D,20241028,000000,42.21,42.94,42.16,42.3,405392,0
+PCH.US,D,20241029,000000,41.56,41.56,39.715,40.52,807652,0
+PCH.US,D,20241030,000000,40.86,42.87,40.69,42.07,577066,0
+PCH.US,D,20241031,000000,41.78,42.25,41.51,41.57,526499,0
+PCH.US,D,20241101,000000,41.74,42.42,41.61,41.81,362277,0
+PCH.US,D,20241104,000000,41.96,42.95,41.82,42.45,453062,0
+PCH.US,D,20241105,000000,42.02,42.56,41.88,42.3,355940,0
+PCH.US,D,20241106,000000,43.24,43.6,41.82,42.13,613423,0
+PCH.US,D,20241107,000000,42.28,43.17,41.9,42.55,441878,0
+PCH.US,D,20241108,000000,42.28,42.75,42.21,42.33,416367,0
+PCH.US,D,20241111,000000,42.43,42.78,42.16,42.4,351978,0
+PCH.US,D,20241112,000000,42.17,42.47,41.23,41.31,344869,0
+PCH.US,D,20241113,000000,41.94,41.95,41.0101,41.5,321444,0
+PCH.US,D,20241114,000000,41.34,42.11,40.995,41.92,474270,0
+PCH.US,D,20241115,000000,42.23,42.28,41.545,41.77,413227,0
+PCH.US,D,20241118,000000,41.64,42.31,41.555,41.89,276994,0
+PCH.US,D,20241119,000000,41.59,41.79,41.125,41.66,286335,0
+PCH.US,D,20241120,000000,41.33,41.7973,41.14,41.58,261683,0
+PCH.US,D,20241121,000000,41.56,41.96,41.2811,41.72,264817,0
+PCH.US,D,20241122,000000,41.95,43.17,41.945,43.09,382299,0
+PCH.US,D,20241125,000000,43.39,45.16,43.27,44.72,900560,0
+PCH.US,D,20241126,000000,44.54,44.8024,44.23,44.52,584603,0
+PCH.US,D,20241127,000000,44.89,45.335,44.77,44.85,311014,0
+PCH.US,D,20241129,000000,44.95,45.27,44.77,44.84,235658,0
+PCH.US,D,20241202,000000,44.69,44.69,43.96,44.16,298635,0
+PCH.US,D,20241203,000000,44.15,44.27,43.62,44.03,218949,0
+PCH.US,D,20241204,000000,43.86,44.17,43.4,43.68,270943,0
+PCH.US,D,20241205,000000,43.65,43.815,43.15,43.75,248114,0
+PCH.US,D,20241206,000000,45.24,45.39,44.02,44.27,462385,0
+PCH.US,D,20241209,000000,44.38,45.2,44.31,44.36,309127,0
+PCH.US,D,20241210,000000,44.46,44.485,43.045,43.38,265324,0
+PCH.US,D,20241211,000000,43.49,44.1,43.48,43.81,389358,0
+PCH.US,D,20241212,000000,43.58,43.89,43.04,43.06,366778,0
+PCH.US,D,20241213,000000,42.71,42.835,42.16,42.71,332123,0
+PCH.US,D,20241216,000000,42.65,42.65,41.93,41.98,482303,0
+PCH.US,D,20241217,000000,41.8,41.98,40.95,41.41,373646,0
+PCH.US,D,20241218,000000,41.32,41.77,38.95,39.03,575479,0
+PCH.US,D,20241219,000000,38.94,39.1826,38.15,38.4,554497,0
+PCH.US,D,20241220,000000,38.35,39.0633,38.2,38.75,1142583,0
+PCH.US,D,20241223,000000,39.06,39.83,38.71,39.58,743176,0
+PCH.US,D,20241224,000000,39.31,39.61,38.875,39.54,232621,0
+PCH.US,D,20241226,000000,39.15,39.48,38.87,39.06,498001,0
+PCH.US,D,20241227,000000,38.72,39.355,38.61,38.88,402095,0
+PCH.US,D,20241230,000000,39.24,39.24,38.34,38.71,301123,0
+PCH.US,D,20241231,000000,39.16,39.59,38.91,39.25,659486,0
+PCH.US,D,20250102,000000,39.5,39.52,39.02,39.09,378520,0
+PCH.US,D,20250103,000000,39.28,39.66,39.15,39.5,321567,0
+PCH.US,D,20250106,000000,39.47,40.8775,39.36,40.11,575104,0
+PCH.US,D,20250107,000000,39.97,40.225,39.03,39.45,441003,0
+PCH.US,D,20250108,000000,39.23,39.27,38.36,39,458863,0
+PCH.US,D,20250110,000000,38.23,38.795,38.05,38.35,367679,0
+PCH.US,D,20250113,000000,38.15,39.98,38.15,39.92,318686,0
+PCH.US,D,20250114,000000,40.23,40.71,39.62,39.87,627561,0
+PCH.US,D,20250115,000000,41.15,41.58,40.81,40.94,376414,0
+PCH.US,D,20250116,000000,40.84,41.89,40.84,41.83,290986,0
+PCH.US,D,20250117,000000,42.13,42.49,42.08,42.32,354520,0
+PCH.US,D,20250121,000000,42.6,43.06,42.525,43.015,356750,0
+PCH.US,D,20250122,000000,42.72,42.81,41.66,41.79,384595,0
+PCH.US,D,20250123,000000,41.41,42.14,41.25,42.09,262479,0
+PCH.US,D,20250124,000000,41.91,42.08,41.47,41.71,278912,0
+PCH.US,D,20250127,000000,41.98,42.94,41.98,42.86,529596,0
+PCH.US,D,20250128,000000,42,43.21,41.25,42.51,656187,0
+PCH.US,D,20250129,000000,42.6,43.88,42.455,43.6,570090,0
+PCH.US,D,20250130,000000,43.99,44.43,42.94,44.35,559935,0
+PCH.US,D,20250131,000000,43.97,45.125,43.86,44.73,724744,0
+PCH.US,D,20250203,000000,44.35,45.73,44.14,44.5,780267,0
+PCH.US,D,20250204,000000,44.45,44.49,43.53,43.57,338529,0
+PCH.US,D,20250205,000000,44.41,44.62,43.86,44.5,390484,0
+PCH.US,D,20250206,000000,44.58,45.37,44.24,45.19,504297,0
+PCH.US,D,20250207,000000,44.93,45.18,44.5,45.11,324646,0
+PCH.US,D,20250210,000000,45.23,45.255,44.46,44.79,394395,0
+PCH.US,D,20250211,000000,44.61,45.08,42.825,44.64,405428,0
+PCH.US,D,20250212,000000,43.7,44.4,43.7,44.21,375688,0
+PCH.US,D,20250213,000000,44.56,44.62,43.87,44.3,255381,0
+PCH.US,D,20250214,000000,44.61,45.16,43.81,43.96,504960,0
+PCH.US,D,20250218,000000,43.82,44.87,43.355,44.83,320730,0
+PCH.US,D,20250219,000000,44.29,44.88,44.0126,44.53,404202,0
+PCH.US,D,20250220,000000,44.32,45.515,44.32,45.44,391596,0
+PCH.US,D,20250221,000000,45.74,45.8,45.05,45.09,390301,0
+PCH.US,D,20250224,000000,45.1,45.57,44.615,45.23,410523,0
+PCH.US,D,20250225,000000,45.48,46.125,45.395,45.96,301815,0
+PCH.US,D,20250226,000000,45.62,46.15,45.25,45.43,406698,0
+PCH.US,D,20250227,000000,45.39,46.28,45.34,46.21,390686,0
+PCH.US,D,20250228,000000,46.37,46.77,45.8177,46.43,642585,0
+PCH.US,D,20250303,000000,46.36,48.1199,46.31,47.34,797603,0
+PCH.US,D,20250304,000000,47.27,47.7299,46.875,47.05,763439,0
+PCH.US,D,20250305,000000,46.87,47.51,46.48,47.09,356769,0
+PCH.US,D,20250306,000000,46.77,46.79,45.83,46.24,389059,0
+PCH.US,D,20250307,000000,45.97,46.44,45.56,46.28,430913,0
+PCH.US,D,20250310,000000,46.26,47.43,45.8,45.89,611833,0
+PCH.US,D,20250311,000000,46.05,46.13,44.89,44.9,475587,0
+PCH.US,D,20250312,000000,44.7,44.91,43.89,44.12,523781,0
+PCH.US,D,20250313,000000,43.96,44.69,43.92,44.015,413955,0
+PCH.US,D,20250314,000000,44.24,45.05,44.1,45.01,290632,0
+PCH.US,D,20250317,000000,44.96,46.15,44.96,45.73,348504,0
+PCH.US,D,20250318,000000,45.58,45.96,45.23,45.65,323377,0
+PCH.US,D,20250319,000000,45.35,45.88,45.245,45.75,374617,0
+PCH.US,D,20250320,000000,45.59,45.95,45.46,45.74,293670,0
+PCH.US,D,20250321,000000,46.57,46.57,43.8,44.52,990047,0
+PCH.US,D,20250324,000000,44.89,45.27,44.61,45.22,376643,0
+PCH.US,D,20250325,000000,45.02,45.02,43.86,44.27,563720,0
+PCH.US,D,20250326,000000,44.37,44.845,44.03,44.48,303389,0
+PCH.US,D,20250327,000000,44.64,45.3,44.14,45.02,419029,0
+PCH.US,D,20250328,000000,45.21,45.21,44.53,44.82,307124,0
+PCH.US,D,20250331,000000,44.75,45.21,44.34,45.12,723123,0
+PCH.US,D,20250401,000000,45.09,45.23,44.455,44.82,357718,0
+PCH.US,D,20250402,000000,44.65,45.1,44.65,44.86,418665,0
+PCH.US,D,20250403,000000,44.34,44.49,42.48,42.53,573594,0
+PCH.US,D,20250404,000000,42.13,42.47,40.04,40.38,735434,0
+PCH.US,D,20250407,000000,39.06,41.02,38.08,39.14,643435,0
+PCH.US,D,20250408,000000,40.67,40.67,37.83,38.22,487107,0
+PCH.US,D,20250409,000000,37.58,40.68,36.82,40.37,721766,0
+PCH.US,D,20250410,000000,39.56,39.85,38.23,39.29,481132,0
+PCH.US,D,20250411,000000,39.05,39.16,37.82,38.95,417505,0
+PCH.US,D,20250414,000000,39.38,39.925,39.21,39.34,493519,0
+PCH.US,D,20250415,000000,39.33,39.83,39.05,39.2,462197,0
+PCH.US,D,20250416,000000,39.3,39.445,38.39,38.74,502627,0
+PCH.US,D,20250417,000000,38.77,40.315,38.74,39.73,794262,0
+PCH.US,D,20250421,000000,39.48,39.48,37.87,38.31,420669,0
+PCH.US,D,20250422,000000,38.65,39.505,38.33,39.3,693380,0
+PCH.US,D,20250423,000000,40.29,40.655,38.99,39.02,395735,0
+PCH.US,D,20250424,000000,39.19,39.77,39,39.05,591876,0
+PCH.US,D,20250425,000000,38.76,39.17,38.42,39.08,504133,0
+PCH.US,D,20250428,000000,39.06,39.68,38.855,39.44,805793,0
+PCH.US,D,20250429,000000,38.53,39.405,37.66,38.71,953848,0
+PCH.US,D,20250430,000000,38.31,38.65,37.61,38.39,857058,0
+PCH.US,D,20250501,000000,38.51,38.54,37.81,38.17,637292,0
+PCH.US,D,20250502,000000,38.44,39.05,38.17,38.86,658612,0
+PCH.US,D,20250505,000000,38.71,39.275,38.475,38.62,526700,0
+PCH.US,D,20250506,000000,38.5,38.56,37.05,37.16,649498,0
+PCH.US,D,20250507,000000,37.14,37.96,37.08,37.83,585113,0
+PCH.US,D,20250508,000000,38.02,38.24,37.33,38.15,718117,0
+PCH.US,D,20250509,000000,38.19,38.91,38.18,38.2,695498,0
+PCH.US,D,20250512,000000,39.22,40.38,39.22,40.35,709072,0
+PCH.US,D,20250513,000000,40.49,40.51,39.55,40.1,529512,0
+PCH.US,D,20250514,000000,39.85,39.85,39.22,39.22,573771,0
+PCH.US,D,20250515,000000,39.3,40.12,39.3,40.08,615906,0
+PCH.US,D,20250516,000000,40.08,40.5,39.76,40.37,565785,0
+PCH.US,D,20250519,000000,39.86,40.15,39.69,40.01,344728,0
+PCH.US,D,20250520,000000,39.81,40.135,39.45,39.54,482417,0
+PCH.US,D,20250521,000000,39.11,39.54,38.3,38.33,582322,0
+PCH.US,D,20250522,000000,38.3,38.7811,38.06,38.39,647813,0
+PCH.US,D,20250523,000000,37.95,38.47,37.75,38.28,540759,0
+PCH.US,D,20250527,000000,38.73,39.44,38.39,39.42,559454,0
+PCH.US,D,20250528,000000,39.34,39.59,38.95,39.15,532048,0
+PCH.US,D,20250529,000000,39.15,39.6,38.96,39.24,330561,0
+PCH.US,D,20250530,000000,39.09,39.6,38.99,39.34,984462,0
+PCH.US,D,20250602,000000,38.93,38.95,38.32,38.4,377896,0
+PCH.US,D,20250603,000000,38.14,39,37.94,38.8,354495,0
+PCH.US,D,20250604,000000,38.8,39.0116,38.57,38.66,510786,0
+PCH.US,D,20250605,000000,38.61,39.3,38.09,38.97,458278,0
+PCH.US,D,20250606,000000,38.94,39.61,38.62,38.65,437944,0
+PCH.US,D,20250609,000000,38.65,39.49,38.545,39.2,459250,0
+PCH.US,D,20250610,000000,39.41,40.21,39.13,40.19,582778,0
+PCH.US,D,20250611,000000,40.38,40.63,39.72,39.84,637688,0
+PCH.US,D,20250612,000000,39.67,39.93,39.205,39.9,555214,0
+PCH.US,D,20250613,000000,39.56,39.84,38.87,39.11,351977,0
+PCH.US,D,20250616,000000,39.52,39.525,38.535,38.66,615359,0
+PCH.US,D,20250617,000000,38.46,38.52,37.54,37.71,630732,0
+PCH.US,D,20250618,000000,37.58,38.82,37.5,38.35,529650,0
+PCH.US,D,20250620,000000,38.37,38.8,38.16,38.42,721307,0
+PCH.US,D,20250623,000000,38.44,39.22,37.96,39.18,330342,0
+PCH.US,D,20250624,000000,39.29,39.495,39.0151,39.36,450738,0
+PCH.US,D,20250625,000000,39.08,39.23,38.57,38.67,560882,0
+PCH.US,D,20250626,000000,38.76,39.435,38.36,39.35,499260,0
+PCH.US,D,20250627,000000,39.4,39.62,38.725,38.89,746494,0
+PCH.US,D,20250630,000000,38.9,39.13,37.92,38.37,482609,0
+PCH.US,D,20250701,000000,38.03,39.84,38.03,39.62,809237,0
+PCH.US,D,20250702,000000,39.69,40.9,39.375,40.69,491442,0
+PCH.US,D,20250703,000000,40.83,40.88,39.8,39.91,306579,0
+PCH.US,D,20250707,000000,39.9,40.16,39.27,39.53,867474,0
+PCH.US,D,20250708,000000,39.51,40.56,39.36,40.35,540311,0
+PCH.US,D,20250709,000000,40.28,40.68,40.09,40.56,932238,0
+PCH.US,D,20250710,000000,40.33,41.08,40.33,40.67,508101,0
+PCH.US,D,20250711,000000,40.31,40.81,40.03,40.59,430868,0
+PCH.US,D,20250714,000000,40.41,40.64,40.18,40.5,420200,0
+PCH.US,D,20250715,000000,40.59,40.79,39.75,39.84,477922,0
+PCH.US,D,20250716,000000,40.43,41.06,40.21,40.79,706886,0
+PCH.US,D,20250717,000000,40.68,41.06,40.475,40.64,347756,0
+PCH.US,D,20250718,000000,40.8,40.8,39.995,40.2,448478,0
+PCH.US,D,20250721,000000,40.38,40.89,40.225,40.36,433795,0
+PCH.US,D,20250722,000000,40.57,41.83,40.57,41.79,551132,0
+PCH.US,D,20250723,000000,41.79,41.94,41.35,41.76,357411,0
+PCH.US,D,20250724,000000,41.6,41.6,40.625,40.68,448992,0
+PCH.US,D,20250725,000000,40.75,42.52,40.635,41.94,870650,0
+PCH.US,D,20250728,000000,41.54,41.99,40.42,40.56,902707,0
+PCH.US,D,20250729,000000,40.58,42.5,40.305,41.65,996961,0
+PCH.US,D,20250730,000000,41.81,43.8,41.57,42.3,1063333,0
+PCH.US,D,20250731,000000,41.67,42.24,40.625,40.89,829157,0
+PCH.US,D,20250801,000000,41.3,41.5,40.7225,41.32,746430,0
+PCH.US,D,20250804,000000,41.58,42.63,41.545,42.34,591023,0
+PCH.US,D,20250805,000000,42.2,43.1448,41.82,43.06,703489,0
+PCH.US,D,20250806,000000,42.84,43.22,42.65,42.77,479074,0
+PCH.US,D,20250807,000000,43.23,43.62,42.8111,43.06,555481,0
+PCH.US,D,20250808,000000,43.05,43.11,42.595,42.75,297877,0
+PCH.US,D,20250811,000000,42.86,43.04,41.97,42.04,350860,0
+PCH.US,D,20250812,000000,42.41,43.18,41.96,43.15,410170,0
+PCH.US,D,20250813,000000,43.27,44.4099,43.14,44.24,661364,0
+PCH.US,D,20250814,000000,43.61,44.03,42.985,43.78,388612,0
+PCH.US,D,20250815,000000,43.88,43.88,42.73,42.96,554281,0
+PCH.US,D,20250818,000000,43.09,43.38,42.58,42.62,505084,0
+PCH.US,D,20250819,000000,43.02,43.575,42.92,43.16,397301,0
+PCH.US,D,20250820,000000,43.37,43.37,42.52,42.54,474509,0
+PCH.US,D,20250821,000000,42.24,42.49,42.08,42.19,421376,0
+PCH.US,D,20250822,000000,42.53,43.87,42.28,43.79,875956,0
+PCH.US,D,20250825,000000,43.6,43.76,43.06,43.41,464582,0
+PCH.US,D,20250826,000000,43.29,43.61,42.5701,42.69,639273,0
+PCH.US,D,20250827,000000,42.45,43.075,41.825,41.89,510063,0
+PCH.US,D,20250828,000000,41.92,42.11,41.18,41.7,316696,0
+PCH.US,D,20250829,000000,41.66,42.05,41.3,42.03,552018,0
+PCH.US,D,20250902,000000,41.42,41.555,40.42,40.75,495304,0
+PCH.US,D,20250903,000000,40.49,41.09,40.4,40.72,318931,0
+PCH.US,D,20250904,000000,40.96,42.22,40.55,42.2,536434,0
+PCH.US,D,20250905,000000,42.55,43.605,42.41,42.87,419504,0
+PCH.US,D,20250908,000000,42.6,42.73,41.83,42.68,491826,0
+PCH.US,D,20250909,000000,42.66,42.66,41.46,41.62,349291,0
+PCH.US,D,20250910,000000,41.28,41.77,41.215,41.56,326881,0
+PCH.US,D,20250911,000000,41.53,42.79,41.48,42.66,433986,0
+PCH.US,D,20250912,000000,42.34,42.34,41.25,41.34,378324,0
+PCH.US,D,20250915,000000,41,41.07,40.43,40.51,573687,0
+PCH.US,D,20250916,000000,40.46,40.9,40.375,40.55,524687,0
+PCH.US,D,20250917,000000,40.81,41.68,40.26,40.39,469083,0
+PCH.US,D,20250918,000000,40.38,41.14,40.38,40.7,400283,0
+PCH.US,D,20250919,000000,40.66,40.79,39.5613,39.86,1483185,0
+PCH.US,D,20250922,000000,39.85,40.385,39.62,39.84,726313,0
+PCH.US,D,20250923,000000,39.91,40.22,39.75,40.01,353203,0
+PCH.US,D,20250924,000000,40.17,40.71,39.955,39.99,600697,0
+PCH.US,D,20250925,000000,39.83,40.22,39.09,39.34,560111,0
+PCH.US,D,20250926,000000,39.31,40.26,39.31,40.18,584623,0
+PCH.US,D,20250929,000000,39.94,40.37,39.55,40.28,580862,0
+PCH.US,D,20250930,000000,40.25,40.975,40.07,40.75,1086711,0
+PCH.US,D,20251001,000000,40.65,41.92,40.475,41.78,709073,0
+PCH.US,D,20251002,000000,41.56,42.33,41.24,42.31,735699,0
+PCH.US,D,20251003,000000,42.61,42.9,42.195,42.46,408558,0
+PCH.US,D,20251006,000000,42.5,42.76,41.96,42.7,470225,0
+PCH.US,D,20251007,000000,42.82,43,41.8,42,371024,0
+PCH.US,D,20251008,000000,42,42.45,41.48,42.44,295051,0
+PCH.US,D,20251009,000000,41.84,42.115,41.34,41.62,348522,0
+PCH.US,D,20251010,000000,41.64,41.95,40.65,40.75,447363,0
+PCH.US,D,20251013,000000,40.89,41.68,40.54,41.64,394692,0
+PCH.US,D,20251014,000000,42.59,43.8,40.81,40.97,3131681,0
+PCH.US,D,20251015,000000,40.8,41.74,40.8,41.15,1075038,0
+PCH.US,D,20251016,000000,41.04,43.18,40.98,42.09,1365754,0
+PCH.US,D,20251017,000000,42.02,42.93,42.02,42.77,728338,0
+PCH.US,D,20251020,000000,43.06,43.22,42.01,42.07,603022,0
+PCH.US,D,20251021,000000,42.11,42.81,42.11,42.53,586726,0
+PCH.US,D,20251022,000000,42.55,42.74,41.69,41.75,458264,0
+PCH.US,D,20251023,000000,41.57,42.3999,41.36,42.33,402798,0
+PCH.US,D,20251024,000000,42.84,42.89,42.32,42.54,355056,0
+PCH.US,D,20251027,000000,42.48,42.88,41.69,42.79,788935,0
+PCH.US,D,20251028,000000,42.48,43.08,41.94,42.06,752094,0
+PCH.US,D,20251029,000000,41.8,41.8788,40.5,40.62,682013,0
+PCH.US,D,20251030,000000,40.48,41.085,40.34,40.51,433140,0
+PCH.US,D,20251031,000000,40.14,40.165,39.5,40,692307,0
+PCH.US,D,20251103,000000,39.31,40.21,38.9,39.06,1549397,0
+PCH.US,D,20251104,000000,38.7,39.26,37.88,38.95,1395884,0
+PCH.US,D,20251105,000000,39.01,39.86,38.945,39.45,561319,0
+PCH.US,D,20251106,000000,39.25,41.52,39.25,40.44,780641,0
+PCH.US,D,20251107,000000,40.45,41.4699,40.45,41.4,578985,0
+PCH.US,D,20251110,000000,41.3,41.3,40.38,40.8,501225,0
+PCH.US,D,20251111,000000,41.17,41.185,40.28,40.33,332281,0
+PCH.US,D,20251112,000000,40.62,40.6299,39.52,39.91,666299,0
+PCH.US,D,20251113,000000,39.34,40.42,39.34,40.09,576769,0
+PCH.US,D,20251114,000000,39.12,39.895,39.12,39.31,656493,0
+PCH.US,D,20251117,000000,38.93,39.23,38.17,38.42,767481,0
+PCH.US,D,20251118,000000,38.48,38.49,37.92,38.21,833786,0
+PCH.US,D,20251119,000000,38.21,38.56,37.69,38.49,747196,0
+PCH.US,D,20251120,000000,38.49,39.57,38.435,39.07,744169,0
+PCH.US,D,20251121,000000,39.16,40.3,39.06,39.47,558511,0
+PCH.US,D,20251124,000000,39.3,39.325,38.52,38.84,511814,0
+PCH.US,D,20251125,000000,39.06,40,39.06,39.89,416077,0
+PCH.US,D,20251126,000000,39.6,40.54,39.6,40.01,393525,0
+PCH.US,D,20251128,000000,39.99,40.385,39.86,40.24,150671,0
+PCH.US,D,20251201,000000,39.87,40.27,38.99,39.08,552365,0
+PCH.US,D,20251202,000000,39.3,39.3,38.72,38.78,435335,0
+PCH.US,D,20251203,000000,38.97,39.22,38.42,38.82,341241,0
+PCH.US,D,20251204,000000,38.79,38.99,38.5,38.86,282642,0
+PCH.US,D,20251205,000000,38.87,39.54,38.82,39.36,402980,0
+PCH.US,D,20251208,000000,39.52,40.14,39.5,40.05,291041,0
+PCH.US,D,20251209,000000,39.85,40.09,39.02,39.14,392227,0
+PCH.US,D,20251210,000000,39.32,41.195,39.31,40.88,649196,0
+PCH.US,D,20251211,000000,41.07,41.9,40.55,40.66,470855,0
+PCH.US,D,20251212,000000,40.89,40.895,39.91,40.28,419724,0
+PCH.US,D,20251215,000000,40.07,40.55,39.805,40.49,642898,0
+PCH.US,D,20251216,000000,40.52,40.55,39.92,40.42,726245,0
+PCH.US,D,20251217,000000,40.24,41.46,40.24,41.3,578574,0
+PCH.US,D,20251218,000000,41.51,41.51,40,40.15,575434,0
+PCH.US,D,20251219,000000,39.83,40.52,39.56,39.65,1579527,0
+PCH.US,D,20251222,000000,39.54,39.735,39.055,39.14,534318,0
+PCH.US,D,20251223,000000,39.02,39.93,39.02,39.73,720032,0
+PCH.US,D,20251224,000000,39.66,40.22,39.63,40.02,330597,0
+PCH.US,D,20251226,000000,39.91,40.205,39.81,40.08,399896,0
+PCH.US,D,20251229,000000,40.25,40.35,39.88,39.92,585074,0
+PCH.US,D,20251230,000000,39.72,40.21,39.56,40.05,384221,0
+PCH.US,D,20251231,000000,39.95,40.06,39.61,39.78,484364,0
+PCH.US,D,20260102,000000,39.7,39.965,39.29,39.72,368655,0
+PCH.US,D,20260105,000000,39.46,41.305,39.46,40.85,639964,0
+PCH.US,D,20260106,000000,40.45,40.515,39.7,40.3,819794,0
+PCH.US,D,20260107,000000,40.32,40.32,39.59,40,592208,0
+PCH.US,D,20260108,000000,39.25,41.46,39.25,41.35,397037,0
+PCH.US,D,20260109,000000,41.21,43.515,41.09,43.12,734274,0
+PCH.US,D,20260112,000000,42.87,43.305,42.29,42.83,456959,0
+PCH.US,D,20260113,000000,42.76,42.905,42.23,42.65,590323,0
+PCH.US,D,20260114,000000,42.64,44.33,42.64,44.3,628051,0
+PCH.US,D,20260115,000000,44.28,45,43.92,44.48,516312,0
+PCH.US,D,20260116,000000,44.18,45.61,44.18,45.39,603863,0
+PCH.US,D,20260120,000000,44.95,44.96,44.44,44.88,345111,0
+PCH.US,D,20260121,000000,45.36,45.5,44.89,45.23,695492,0
+PCH.US,D,20260122,000000,45.27,45.6,43.98,44.17,652948,0
+PCH.US,D,20260123,000000,43.81,44.39,43.61,44.35,580250,0
+PCH.US,D,20260126,000000,44.33,44.33,43.08,43.19,1143302,0
+PCH.US,D,20260127,000000,42.77,43.28,41.96,42.58,690365,0
+PCH.US,D,20260128,000000,42.29,42.36,41.14,41.43,927313,0
+PCH.US,D,20260129,000000,41.49,41.77,40.54,41.71,859758,0
+PCH.US,D,20260130,000000,41.2,42.87,40.41,41.73,13280767,0
diff --git a/daily/us/nasdaq stocks/2/pcsa.us.txt b/daily/us/nasdaq stocks/2/pcsa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..082eb662a9df6e7d6f036a2f5e8f43979d9592ea
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pcsa.us.txt	
@@ -0,0 +1,1349 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCSA.US,D,20201005,000000,2050,2050,2000,2020,110.9,0
+PCSA.US,D,20201006,000000,2075,2100,1980,2040.05,169.918,0
+PCSA.US,D,20201007,000000,2100,2220,2075,2200,155.88,0
+PCSA.US,D,20201008,000000,2220,2550,2180.5,2395,673.848,0
+PCSA.US,D,20201009,000000,2450,2450,2225,2385.25,194.444,0
+PCSA.US,D,20201012,000000,2420,2525,2375,2425,228.56,0
+PCSA.US,D,20201013,000000,2500,2620,2275,2315,279.92,0
+PCSA.US,D,20201014,000000,2375,2400,2255,2375,157.564,0
+PCSA.US,D,20201015,000000,2311.5,2400,2300,2325,55.226,0
+PCSA.US,D,20201016,000000,2325,2352.2,2205,2215,82.568,0
+PCSA.US,D,20201019,000000,2250,2315,2150,2205,55.898,0
+PCSA.US,D,20201020,000000,2150,2229.15,2150,2165,67.412,0
+PCSA.US,D,20201021,000000,2160,2160,2125,2145,58.254,0
+PCSA.US,D,20201022,000000,2125,2215,2100,2175,78.67,0
+PCSA.US,D,20201023,000000,2180,2265,2125,2130,25.192,0
+PCSA.US,D,20201026,000000,2080,2245,2075,2080,46.278,0
+PCSA.US,D,20201027,000000,2080,2230,2075,2085,59.728,0
+PCSA.US,D,20201028,000000,2115,2125,2068.5,2080,43.71,0
+PCSA.US,D,20201029,000000,2082.5,2175,2082.5,2100,35.182,0
+PCSA.US,D,20201030,000000,2145,2145,2025,2055,38.694,0
+PCSA.US,D,20201102,000000,2050.05,2175,2025,2080,68.132,0
+PCSA.US,D,20201103,000000,2095,2100,2067.5,2095,27.166,0
+PCSA.US,D,20201104,000000,2100,2137.5,2055.05,2095,38.974,0
+PCSA.US,D,20201105,000000,2095,2175,2095,2125,63.218,0
+PCSA.US,D,20201106,000000,2150,2150,2110,2130,26.426,0
+PCSA.US,D,20201109,000000,2150,2150,2065,2085,33.966,0
+PCSA.US,D,20201110,000000,2110,2165,2092.5,2130,37.492,0
+PCSA.US,D,20201111,000000,2160,2160,2085,2125,27.568,0
+PCSA.US,D,20201112,000000,2144.9,2150,2100,2105,56.106,0
+PCSA.US,D,20201113,000000,2110.9,2155,2110.9,2135,20.954,0
+PCSA.US,D,20201116,000000,2150,2275,2125,2250,39.754,0
+PCSA.US,D,20201117,000000,2255,2255,2155,2240,29.228,0
+PCSA.US,D,20201118,000000,2225.75,2300,2225.75,2300,79.842,0
+PCSA.US,D,20201119,000000,2305,2305,2211,2280,20.08,0
+PCSA.US,D,20201120,000000,2360,2725,2325,2675,369.98,0
+PCSA.US,D,20201123,000000,2675,2925,2642.5,2800,107.48,0
+PCSA.US,D,20201124,000000,2855,2970,2650.05,2700,64.922,0
+PCSA.US,D,20201125,000000,2730,2850,2610.05,2820,18.422,0
+PCSA.US,D,20201127,000000,2852.5,2925,2830,2915,30.976,0
+PCSA.US,D,20201130,000000,2857.5,3225,2811.55,3175,55.498,0
+PCSA.US,D,20201201,000000,3220.9,3650,3220,3585,112.216,0
+PCSA.US,D,20201202,000000,3585,3750,3250.05,3600,62.948,0
+PCSA.US,D,20201203,000000,3656,3750,3520,3715,36.884,0
+PCSA.US,D,20201204,000000,3733.55,3817.75,3390,3450,50.286,0
+PCSA.US,D,20201207,000000,3475,3825,3475,3750,68.694,0
+PCSA.US,D,20201208,000000,4000,4000,3875,3875,144.07,0
+PCSA.US,D,20201209,000000,3875,3875,3625,3680,67.43,0
+PCSA.US,D,20201210,000000,3704.5,3900,3500,3665,36.11,0
+PCSA.US,D,20201211,000000,3750,3750,3550,3685,55.138,0
+PCSA.US,D,20201214,000000,3735,4375,3735,4000,110.486,0
+PCSA.US,D,20201215,000000,4000,4370,3975,4240,73.094,0
+PCSA.US,D,20201216,000000,4220,4450,4070,4190,196.396,0
+PCSA.US,D,20201217,000000,4270,4475,4195,4195,109.777,0
+PCSA.US,D,20201218,000000,4210,4450,3750,3850,269.556,0
+PCSA.US,D,20201221,000000,3925,4795,3865,4060,411.818,0
+PCSA.US,D,20201222,000000,4070,4106.5,3622.5,3630,130.146,0
+PCSA.US,D,20201223,000000,3635,3800,3545,3545,42.858,0
+PCSA.US,D,20201224,000000,3550,3830,3510,3700,12.9279,0
+PCSA.US,D,20201228,000000,3700,3750,3315,3465,50.836,0
+PCSA.US,D,20201229,000000,3278.65,3465,3100,3215,45.5839,0
+PCSA.US,D,20201230,000000,3130,3650,3130,3375,36.438,0
+PCSA.US,D,20201231,000000,3520,3749.95,3260,3297.5,58.076,0
+PCSA.US,D,20210104,000000,3275,3560,3047.5,3315,78.746,0
+PCSA.US,D,20210105,000000,3125.05,3560,3125.05,3560,21.888,0
+PCSA.US,D,20210106,000000,3490,3962.5,3410,3900,49.174,0
+PCSA.US,D,20210107,000000,3760,3960,3711.95,3715,16.642,0
+PCSA.US,D,20210108,000000,3750,3750,3650,3700,13.998,0
+PCSA.US,D,20210111,000000,3675,3680,3550,3590,42.626,0
+PCSA.US,D,20210112,000000,3575,3575,3434.95,3475,38.922,0
+PCSA.US,D,20210113,000000,3499.95,3500,3380,3500,5.43,0
+PCSA.US,D,20210114,000000,3400,3475,3250,3420,60.324,0
+PCSA.US,D,20210115,000000,3400,3400,3270.45,3385,31.662,0
+PCSA.US,D,20210119,000000,3375,3400,3245,3375,30.514,0
+PCSA.US,D,20210120,000000,3298.5,3475,3235,3475,64.2,0
+PCSA.US,D,20210121,000000,3480,3480,3250,3395,5.396,0
+PCSA.US,D,20210122,000000,3265,3340,3255,3313.6,34.992,0
+PCSA.US,D,20210125,000000,3257.5,3337.5,3220,3230,22.226,0
+PCSA.US,D,20210126,000000,3225,3270.65,3150.05,3175,55.676,0
+PCSA.US,D,20210127,000000,3145,3305,2930,3090,71.966,0
+PCSA.US,D,20210128,000000,3055,3180,3020,3105,25.538,0
+PCSA.US,D,20210129,000000,3140,3249.95,3110,3150,35.85,0
+PCSA.US,D,20210201,000000,3140,3250,3130,3235,22.764,0
+PCSA.US,D,20210202,000000,3080,3230,3020,3030,73.068,0
+PCSA.US,D,20210203,000000,3041.85,3150,3041.85,3115,22.45,0
+PCSA.US,D,20210204,000000,3145,3185.7,2980,2980,132.836,0
+PCSA.US,D,20210205,000000,3170,3560,3115,3370,148.488,0
+PCSA.US,D,20210208,000000,3535,3850,3180,3845,158.728,0
+PCSA.US,D,20210209,000000,3775,3861.4,3515,3725,59.96,0
+PCSA.US,D,20210210,000000,3850,3876,3550.05,3635,66.186,0
+PCSA.US,D,20210211,000000,3700,4230,3700,3950,172.898,0
+PCSA.US,D,20210212,000000,3940,4335,3925,4200,107.872,0
+PCSA.US,D,20210216,000000,4290,4500,3800,4040,28.1959,0
+PCSA.US,D,20210217,000000,4225,5750,4225,5380,716.762,0
+PCSA.US,D,20210218,000000,5255,6375,4990,5250,770.512,0
+PCSA.US,D,20210219,000000,5187.5,5805,5125,5445,295.45,0
+PCSA.US,D,20210222,000000,5425,6124.95,5375.3,5815,205.484,0
+PCSA.US,D,20210223,000000,5812.35,6025,5400,5945,185.344,0
+PCSA.US,D,20210224,000000,6045,6060,5500,5860,138.02,0
+PCSA.US,D,20210225,000000,5860,6279.75,5325,5335,155.246,0
+PCSA.US,D,20210226,000000,5305,5768.55,5150,5710,415.83,0
+PCSA.US,D,20210301,000000,5750,6675,5750,6570,246.072,0
+PCSA.US,D,20210302,000000,6670,6670,6247.5,6415,175.432,0
+PCSA.US,D,20210303,000000,6470,6490.8,5795,6020,119.206,0
+PCSA.US,D,20210304,000000,6120,6120,5255,5325,251.854,0
+PCSA.US,D,20210305,000000,5575,5575,4975,5385,228.916,0
+PCSA.US,D,20210308,000000,5340,5550,5152.5,5360,126.536,0
+PCSA.US,D,20210309,000000,5450,5625,5355,5500,45.232,0
+PCSA.US,D,20210310,000000,5650,5850,5450,5850,61.472,0
+PCSA.US,D,20210311,000000,5580,5899.95,5260,5855,39.1,0
+PCSA.US,D,20210312,000000,5895,5895,5730,5800,42.702,0
+PCSA.US,D,20210315,000000,5735,5850,5665,5790,47.076,0
+PCSA.US,D,20210316,000000,5825,6178.8,5695,5925,74.266,0
+PCSA.US,D,20210317,000000,5930,5975,5250,5915,165.524,0
+PCSA.US,D,20210318,000000,5965,6625,5754.25,6575,185.898,0
+PCSA.US,D,20210319,000000,6470,7119.95,6225,6565,309.366,0
+PCSA.US,D,20210322,000000,6625,6694.6,6107.7,6430,164.347,0
+PCSA.US,D,20210323,000000,6450,6475,5800,5990,233.314,0
+PCSA.US,D,20210324,000000,5895,6115,5847.5,6030,95.416,0
+PCSA.US,D,20210325,000000,6045,6045,5805,5925,91.208,0
+PCSA.US,D,20210326,000000,5910,5937.5,5765.25,5870,40.51,0
+PCSA.US,D,20210329,000000,5815,5815,5510,5535,45.3219,0
+PCSA.US,D,20210330,000000,5500,5620,5400,5455,29.364,0
+PCSA.US,D,20210331,000000,5485,5515,5447.5,5450,26.2019,0
+PCSA.US,D,20210401,000000,5487.5,5525,5475,5475,29.678,0
+PCSA.US,D,20210405,000000,5475,5620,5375,5415,39.202,0
+PCSA.US,D,20210406,000000,5500.05,5550,5350,5375,121.478,0
+PCSA.US,D,20210407,000000,5380,5380,5230,5230,121.437,0
+PCSA.US,D,20210408,000000,5500,5750,5000,5075,2256.31,0
+PCSA.US,D,20210409,000000,5005,5435,5000,5315,139.796,0
+PCSA.US,D,20210412,000000,5490,5490,5095,5115,107.85,0
+PCSA.US,D,20210413,000000,5120,5120,4800,4895,161.876,0
+PCSA.US,D,20210414,000000,4900,4900,4650,4680,149.808,0
+PCSA.US,D,20210415,000000,4685,4685,4625,4630,55.9439,0
+PCSA.US,D,20210416,000000,4635,4635,4185,4310,271.57,0
+PCSA.US,D,20210419,000000,4310,4515,4155,4400,92.874,0
+PCSA.US,D,20210420,000000,4405,4515,4025,4095,93.434,0
+PCSA.US,D,20210421,000000,4110,4214.95,4075,4085,87.088,0
+PCSA.US,D,20210422,000000,4085,4271.45,4085,4250,100.758,0
+PCSA.US,D,20210423,000000,4225,4540,4200,4355,99.456,0
+PCSA.US,D,20210426,000000,4470,4620,4385,4385,50.086,0
+PCSA.US,D,20210427,000000,4375,4549.95,4300,4335,41.808,0
+PCSA.US,D,20210428,000000,4340,4545,4150,4245,135.69,0
+PCSA.US,D,20210429,000000,4240,4254.35,4085,4200,69.422,0
+PCSA.US,D,20210430,000000,4200,4275,4035,4090,29.898,0
+PCSA.US,D,20210503,000000,4115,4150,3795,3975,321.12,0
+PCSA.US,D,20210504,000000,3940,4085,3900,4065,58.732,0
+PCSA.US,D,20210505,000000,4075,4147,3815,3860,83.25,0
+PCSA.US,D,20210506,000000,3845,3950.5,3309.6,3570,214.965,0
+PCSA.US,D,20210507,000000,3525,3672.5,3445,3450,52.5139,0
+PCSA.US,D,20210510,000000,3500,3549.1,3375,3430,72.5,0
+PCSA.US,D,20210511,000000,3160,3595,3106.9,3410,98.838,0
+PCSA.US,D,20210512,000000,3410,3577.5,2990,3105,161.276,0
+PCSA.US,D,20210513,000000,3090,3225,3000,3080,114.484,0
+PCSA.US,D,20210514,000000,3075,3325,3040,3125,63.7,0
+PCSA.US,D,20210517,000000,3105,3215,3100.05,3110,19.988,0
+PCSA.US,D,20210518,000000,3150,3310,3150,3300,33.862,0
+PCSA.US,D,20210519,000000,3300,3629.95,3170,3250,61.106,0
+PCSA.US,D,20210520,000000,3275,3445,3155,3430,91.742,0
+PCSA.US,D,20210521,000000,3470,3470,3260,3400,28.362,0
+PCSA.US,D,20210524,000000,3375,3395,3200,3290,38.014,0
+PCSA.US,D,20210525,000000,3275,3395,3130.05,3150,91.486,0
+PCSA.US,D,20210526,000000,3160,3250,3160,3180,19.926,0
+PCSA.US,D,20210527,000000,3180,3223.05,3100,3140,63.728,0
+PCSA.US,D,20210528,000000,3187.3,3195,3035,3075,36.914,0
+PCSA.US,D,20210601,000000,3150,3188.65,3005,3110,44.996,0
+PCSA.US,D,20210602,000000,3120,3205,3115,3165,42.314,0
+PCSA.US,D,20210603,000000,3185,3220,3100,3130,75.824,0
+PCSA.US,D,20210604,000000,3060,3415,3050,3360,69.746,0
+PCSA.US,D,20210607,000000,3415,3475,3255,3255,94.642,0
+PCSA.US,D,20210608,000000,3340,3470,3325,3325,124.406,0
+PCSA.US,D,20210609,000000,3350,3524.95,3310,3420,87.344,0
+PCSA.US,D,20210610,000000,3400,3545,3250,3365,469.73,0
+PCSA.US,D,20210611,000000,3450,3495,3324.95,3435,170.53,0
+PCSA.US,D,20210614,000000,3450,3535,3375.25,3410,178.252,0
+PCSA.US,D,20210615,000000,3440,3440,3285,3325,122.89,0
+PCSA.US,D,20210616,000000,3230,3410,3159.1,3235,189.516,0
+PCSA.US,D,20210617,000000,3235,3415,3180,3325,274.09,0
+PCSA.US,D,20210618,000000,3375,3390,3180,3180,219.888,0
+PCSA.US,D,20210621,000000,3165,3535,3165,3495,155.07,0
+PCSA.US,D,20210622,000000,3500,3670,3405,3610,183.286,0
+PCSA.US,D,20210623,000000,3750,3870,3655,3765,151.082,0
+PCSA.US,D,20210624,000000,3875,4400,3875,4370,318.354,0
+PCSA.US,D,20210625,000000,4375,4470,4170,4310,213.794,0
+PCSA.US,D,20210628,000000,4410,4410,4175.05,4225,50.908,0
+PCSA.US,D,20210629,000000,4195,4295,4034.65,4210,45.046,0
+PCSA.US,D,20210630,000000,4190,4190,4020,4095,11.512,0
+PCSA.US,D,20210701,000000,4120,4305,4005.7,4305,33.6,0
+PCSA.US,D,20210702,000000,4280,4310,4005,4055,29.564,0
+PCSA.US,D,20210706,000000,4115,4206.05,3965.05,4025,50.236,0
+PCSA.US,D,20210707,000000,3970,4119.1,3965,3965,12.974,0
+PCSA.US,D,20210708,000000,3960,3960,3750,3825,34.764,0
+PCSA.US,D,20210709,000000,3885,4250,3845,4070,104.072,0
+PCSA.US,D,20210712,000000,4105,4105,3770,3785,59.342,0
+PCSA.US,D,20210713,000000,3730,3810,3490,3685,142.026,0
+PCSA.US,D,20210714,000000,3660,3730,3370,3470,99.696,0
+PCSA.US,D,20210715,000000,3263.5,3620,3240,3375,105.13,0
+PCSA.US,D,20210716,000000,3375,3512.55,3370,3370,11.4959,0
+PCSA.US,D,20210719,000000,3300,3590,3175,3420,36.97,0
+PCSA.US,D,20210720,000000,3510,3830,3450,3500,94.682,0
+PCSA.US,D,20210721,000000,3585,3650,3461.7,3610,37.11,0
+PCSA.US,D,20210722,000000,3590,3590,3273.4,3450,36.162,0
+PCSA.US,D,20210723,000000,3500,3584.55,3390.05,3500,11.89,0
+PCSA.US,D,20210726,000000,3406.1,3490,3340,3480,22.116,0
+PCSA.US,D,20210727,000000,3309.55,3495,3175,3245,44.06,0
+PCSA.US,D,20210728,000000,3285,3292.5,3035,3255,105.06,0
+PCSA.US,D,20210729,000000,3245,3245,3116.55,3160,22,0
+PCSA.US,D,20210730,000000,3120,3120,2905,2990,73.232,0
+PCSA.US,D,20210802,000000,3025,3125,2930,3000,724.752,0
+PCSA.US,D,20210803,000000,3270,3375,2955,2975,3718.47,0
+PCSA.US,D,20210804,000000,2885,2950,2640.75,2875,435.874,0
+PCSA.US,D,20210805,000000,2870,3180,2800,3100,652.98,0
+PCSA.US,D,20210806,000000,2995.7,3090,2875,3090,455.592,0
+PCSA.US,D,20210809,000000,3075,3100,3010,3090,147.692,0
+PCSA.US,D,20210810,000000,3069.5,3075.2,2892.5,2935,120.082,0
+PCSA.US,D,20210811,000000,2940,2960,2855,2885,81.58,0
+PCSA.US,D,20210812,000000,2900,2986.85,2900,2925,73.452,0
+PCSA.US,D,20210813,000000,2875,2875,2655,2705,147.352,0
+PCSA.US,D,20210816,000000,2710,2755,2559.5,2755,113.16,0
+PCSA.US,D,20210817,000000,2705,2825,2585,2800,119.048,0
+PCSA.US,D,20210818,000000,2760,2788.9,2630.45,2665,54.936,0
+PCSA.US,D,20210819,000000,2620,2730,2590,2640,39.646,0
+PCSA.US,D,20210820,000000,2635,2765,2630.05,2715,32.54,0
+PCSA.US,D,20210823,000000,2760,2904.95,2760,2875,39.532,0
+PCSA.US,D,20210824,000000,2895,2995,2835.4,2995,97.396,0
+PCSA.US,D,20210825,000000,3000,3200,2895,3165,172.43,0
+PCSA.US,D,20210826,000000,3187.4,3250,2945,3020,112.196,0
+PCSA.US,D,20210827,000000,3005,3236.6,2945,3025,141.766,0
+PCSA.US,D,20210830,000000,3060,3145,3030,3100,48.3739,0
+PCSA.US,D,20210831,000000,3130,3305,2975,3260,184.604,0
+PCSA.US,D,20210901,000000,3315,3315,3105,3250,87.974,0
+PCSA.US,D,20210902,000000,3305,3305,3175,3280,102.726,0
+PCSA.US,D,20210903,000000,3310,3425,3250.05,3310,278.02,0
+PCSA.US,D,20210907,000000,3275,3500,3275,3445,232.618,0
+PCSA.US,D,20210908,000000,3500,3710,3425,3600,425.114,0
+PCSA.US,D,20210909,000000,3560,3750,3455,3750,219.91,0
+PCSA.US,D,20210910,000000,3730,3810,3680.05,3720,105.33,0
+PCSA.US,D,20210913,000000,3700,3804.95,3445,3500,166.114,0
+PCSA.US,D,20210914,000000,3520,3875,3520,3675,210.532,0
+PCSA.US,D,20210915,000000,3755,3815,3566.4,3715,212.53,0
+PCSA.US,D,20210916,000000,3765,3920,3687.5,3920,61.93,0
+PCSA.US,D,20210917,000000,3930,3955,3775.95,3955,84.762,0
+PCSA.US,D,20210920,000000,3930,4000,3550.05,3660,115.43,0
+PCSA.US,D,20210921,000000,3665,3775,3520,3610,83.122,0
+PCSA.US,D,20210922,000000,3624.95,3745,3500,3745,88.506,0
+PCSA.US,D,20210923,000000,3765,4100,3700,3895,176.574,0
+PCSA.US,D,20210924,000000,3855,4100,3735,3950,119.826,0
+PCSA.US,D,20210927,000000,4000,4185,3830,4130,155.354,0
+PCSA.US,D,20210928,000000,4085,4150,3890.05,4130,76.192,0
+PCSA.US,D,20210929,000000,4120,4139.95,3892.9,4060,112.45,0
+PCSA.US,D,20210930,000000,4120,4425,3989.1,4285,88.554,0
+PCSA.US,D,20211001,000000,4280,4495.35,4125,4210,77.646,0
+PCSA.US,D,20211004,000000,4225,4300,3935,3975,68.614,0
+PCSA.US,D,20211005,000000,4015,4025,3805,3940,108.364,0
+PCSA.US,D,20211006,000000,3890,3975,3825.05,3905,37.352,0
+PCSA.US,D,20211007,000000,3965,4239.95,3785,3925,538.23,0
+PCSA.US,D,20211008,000000,3890,3994.95,3805,3850,38.042,0
+PCSA.US,D,20211011,000000,3900,3975,3900,3945,103.628,0
+PCSA.US,D,20211012,000000,4000,4125,3875.05,4095,154.216,0
+PCSA.US,D,20211013,000000,4120,4120,3958.35,4075,43.886,0
+PCSA.US,D,20211014,000000,4000,4085,3820,3845,151.984,0
+PCSA.US,D,20211015,000000,3875,3955,3825.05,3920,55.818,0
+PCSA.US,D,20211018,000000,3900,4019.95,3525,3710,127,0
+PCSA.US,D,20211019,000000,3720,3720,3460,3460,116.206,0
+PCSA.US,D,20211020,000000,3500,3575,3450,3490,62.926,0
+PCSA.US,D,20211021,000000,3460,3527.5,3325,3355,81.376,0
+PCSA.US,D,20211022,000000,3335,3470,3255,3445,22.114,0
+PCSA.US,D,20211025,000000,3410,3643.35,3160,3550,53.74,0
+PCSA.US,D,20211026,000000,3555,3555,3500,3530,20.172,0
+PCSA.US,D,20211027,000000,3505.05,3515,3340.35,3385,46.146,0
+PCSA.US,D,20211028,000000,3412.5,3473.95,3355.6,3430,33.182,0
+PCSA.US,D,20211029,000000,3465,3490.35,3305,3460,33.496,0
+PCSA.US,D,20211101,000000,3584.15,3585,3460,3525,67.136,0
+PCSA.US,D,20211102,000000,3495,3609.9,3470,3575,31.112,0
+PCSA.US,D,20211103,000000,3560,3860,3560,3610,96.38,0
+PCSA.US,D,20211104,000000,3650,4065,3395,3625,552.174,0
+PCSA.US,D,20211105,000000,3615,3615,3250,3475,186.974,0
+PCSA.US,D,20211108,000000,3460,3614.9,3312.5,3445,83.614,0
+PCSA.US,D,20211109,000000,3425,3435,3301.6,3405,52.048,0
+PCSA.US,D,20211110,000000,3405,3435,3275.05,3435,67.33,0
+PCSA.US,D,20211111,000000,3374.15,3565,3365,3560,44.528,0
+PCSA.US,D,20211112,000000,3500,3500,3315,3470,88.01,0
+PCSA.US,D,20211115,000000,3445,3505,3165,3220,138.886,0
+PCSA.US,D,20211116,000000,3220,3300,3085,3150,73.118,0
+PCSA.US,D,20211117,000000,3105,3110,3010,3035,36.354,0
+PCSA.US,D,20211118,000000,3090,3099.9,2805,2827.5,114.642,0
+PCSA.US,D,20211119,000000,2875,2875,2765,2765,58.454,0
+PCSA.US,D,20211122,000000,2760,2875,2650,2765,79.332,0
+PCSA.US,D,20211123,000000,2795,2955,2720,2815,58.31,0
+PCSA.US,D,20211124,000000,2845,2875,2735,2855,45.408,0
+PCSA.US,D,20211126,000000,2810,2830,2645,2765,63.316,0
+PCSA.US,D,20211129,000000,2835,2850,2645,2710,36.52,0
+PCSA.US,D,20211130,000000,2700,2925,2655,2730,122.302,0
+PCSA.US,D,20211201,000000,2775,2950,2505.75,2555,133.806,0
+PCSA.US,D,20211202,000000,2525,2659.95,2505.45,2615.35,36.086,0
+PCSA.US,D,20211203,000000,2654.95,2654.95,2240.05,2385,163.286,0
+PCSA.US,D,20211206,000000,2390,2417.7,2252.25,2285,83.002,0
+PCSA.US,D,20211207,000000,2075,2674.05,2050,2355,218.862,0
+PCSA.US,D,20211208,000000,2150,2410,2150,2330,123.802,0
+PCSA.US,D,20211209,000000,2467.5,2580,2327.75,2340,89.52,0
+PCSA.US,D,20211210,000000,2385,2500,2250,2300,51.394,0
+PCSA.US,D,20211213,000000,2260,2545,2125,2175,106.166,0
+PCSA.US,D,20211214,000000,2130,2205,1970.95,2015,210.986,0
+PCSA.US,D,20211215,000000,2020,2173.05,1927.25,2090,166.097,0
+PCSA.US,D,20211216,000000,2110,2453.75,2077.5,2305,125.176,0
+PCSA.US,D,20211217,000000,2270,2495,2176.75,2475,86.42,0
+PCSA.US,D,20211220,000000,2475,2730,2230,2570,88.224,0
+PCSA.US,D,20211221,000000,2550,2595,2470,2585,41.342,0
+PCSA.US,D,20211222,000000,2500,2650,2450,2480,72.852,0
+PCSA.US,D,20211223,000000,2500,2668,2420,2565,54.986,0
+PCSA.US,D,20211227,000000,2590,2635,2480,2515,60.66,0
+PCSA.US,D,20211228,000000,2480,2639.55,2415,2555,50.692,0
+PCSA.US,D,20211229,000000,2520,2620,2475,2520,52.766,0
+PCSA.US,D,20211230,000000,2485,2600.5,2425,2585,90.19,0
+PCSA.US,D,20211231,000000,2540,2617.95,2445,2450,159.452,0
+PCSA.US,D,20220103,000000,2490,2630,2275,2560,4.744,0
+PCSA.US,D,20220104,000000,2610,2620,2572.5,2605,7.736,0
+PCSA.US,D,20220105,000000,2545,2605,2455,2510,30.29,0
+PCSA.US,D,20220106,000000,2290.75,2495,2225,2410,153.512,0
+PCSA.US,D,20220107,000000,2190,2475,2185,2375,66.126,0
+PCSA.US,D,20220110,000000,2250,2392.5,2165,2285,67.686,0
+PCSA.US,D,20220111,000000,2250,2503.45,2250,2350,35.288,0
+PCSA.US,D,20220112,000000,2380,2455,2300,2455,52.96,0
+PCSA.US,D,20220113,000000,2450,2545,2265,2390,88.6879,0
+PCSA.US,D,20220114,000000,2227.5,2520,2147.45,2175,38.144,0
+PCSA.US,D,20220118,000000,2250,2420,2150,2160,116.818,0
+PCSA.US,D,20220119,000000,2195,2195,2050,2105,62.894,0
+PCSA.US,D,20220120,000000,2107.5,2134.35,1950,1959.9,105.756,0
+PCSA.US,D,20220121,000000,1930,1995,1805,1990,95.446,0
+PCSA.US,D,20220124,000000,1920,1960,1715.1,1855,205.642,0
+PCSA.US,D,20220125,000000,1820,1900,1750,1775,123.747,0
+PCSA.US,D,20220126,000000,1855,2042,1755,1800,38.918,0
+PCSA.US,D,20220127,000000,1755,1830,1535,1660,210.71,0
+PCSA.US,D,20220128,000000,1655,1800,1640,1690,59.348,0
+PCSA.US,D,20220131,000000,1722.5,1870,1722.5,1850,98.08,0
+PCSA.US,D,20220201,000000,1810,2220,1770,2090,144.586,0
+PCSA.US,D,20220202,000000,2068.05,2100,2012.5,2025,32.556,0
+PCSA.US,D,20220203,000000,2125,2130,2000.05,2040,46.49,0
+PCSA.US,D,20220204,000000,2025,2025,1840,1890,52.16,0
+PCSA.US,D,20220207,000000,1945,2050,1850,1875,14.276,0
+PCSA.US,D,20220208,000000,1950,2260,1800,1925,130.884,0
+PCSA.US,D,20220209,000000,1925,1990.85,1855,1860,37.998,0
+PCSA.US,D,20220210,000000,1825,1977.1,1825,1955,57.458,0
+PCSA.US,D,20220211,000000,1940,2145,1925,1940,20.944,0
+PCSA.US,D,20220214,000000,1930,1930,1791.5,1815,29.436,0
+PCSA.US,D,20220215,000000,1815,1875,1785,1825,53.5539,0
+PCSA.US,D,20220216,000000,1855,1875,1760,1799.9,29.9519,0
+PCSA.US,D,20220217,000000,1760,1760,1676.7,1745,26.338,0
+PCSA.US,D,20220218,000000,1750,1837.5,1550,1692.5,34.764,0
+PCSA.US,D,20220222,000000,1695,1745,1600,1695,35.104,0
+PCSA.US,D,20220223,000000,1695,1770,1650,1697.5,83.7979,0
+PCSA.US,D,20220224,000000,1650,1772.9,1640,1710,25.072,0
+PCSA.US,D,20220225,000000,1735,1840,1715,1765,23.32,0
+PCSA.US,D,20220228,000000,1770,1960,1715,1915,19.254,0
+PCSA.US,D,20220301,000000,1885,2100,1875,2045,64.2539,0
+PCSA.US,D,20220302,000000,2085,2135,1992.5,2005,44.432,0
+PCSA.US,D,20220303,000000,1975,1985,1845,1935,9.25,0
+PCSA.US,D,20220304,000000,1920,1920,1680,1685,30.926,0
+PCSA.US,D,20220307,000000,1735,1830,1705,1750,42.47,0
+PCSA.US,D,20220308,000000,1770,1989.7,1735,1905,14.5,0
+PCSA.US,D,20220309,000000,1900,2000,1785,1992.5,19.422,0
+PCSA.US,D,20220310,000000,1965,1965,1965,1965,0.95,0
+PCSA.US,D,20220311,000000,1920,1955.6,1750,1771.35,55.496,0
+PCSA.US,D,20220314,000000,1845,1845,1731.1,1760,13.672,0
+PCSA.US,D,20220315,000000,1760,1785,1700,1730,14.788,0
+PCSA.US,D,20220316,000000,1730,1730,1500,1635,629.42,0
+PCSA.US,D,20220317,000000,1630,1650,1605,1635,35.706,0
+PCSA.US,D,20220318,000000,1660,1660,1605.05,1635,47.182,0
+PCSA.US,D,20220321,000000,1630,1635,1550,1620,43.824,0
+PCSA.US,D,20220322,000000,1620,1655,1590,1635,32.772,0
+PCSA.US,D,20220323,000000,1635,1635,1587.5,1625,23.29,0
+PCSA.US,D,20220324,000000,1625,1640,1625,1640,25.368,0
+PCSA.US,D,20220325,000000,1570,1640,1570,1610,19.188,0
+PCSA.US,D,20220328,000000,1608.2,1610,1600,1610,9.412,0
+PCSA.US,D,20220329,000000,1610,1610,1500,1525,69.56,0
+PCSA.US,D,20220330,000000,1550,1620,1505.05,1555,30.844,0
+PCSA.US,D,20220331,000000,1535,1535,1500.05,1505,41.408,0
+PCSA.US,D,20220401,000000,1500,1560,1500,1550,53.6939,0
+PCSA.US,D,20220404,000000,1550,1550,1503.2,1535,24.13,0
+PCSA.US,D,20220405,000000,1521,1535,1520,1520,49.816,0
+PCSA.US,D,20220406,000000,1505.05,1590,1490,1570,36.534,0
+PCSA.US,D,20220407,000000,1620,1800,1610,1775,89.89,0
+PCSA.US,D,20220408,000000,2000,2005,1595.05,1690,77.694,0
+PCSA.US,D,20220411,000000,1605,1665,1525,1575,82.12,0
+PCSA.US,D,20220412,000000,1675,1685,1580,1580,15.624,0
+PCSA.US,D,20220413,000000,1615,1860,1555,1740,155.892,0
+PCSA.US,D,20220414,000000,1600,1705,1580.8,1593.6,16.824,0
+PCSA.US,D,20220418,000000,1505,1529.9,1405,1435,167.18,0
+PCSA.US,D,20220419,000000,1610,1700,1565,1565,53.612,0
+PCSA.US,D,20220420,000000,1610,1610,1415,1530,49.206,0
+PCSA.US,D,20220421,000000,1669.95,1669.95,1455,1476.9,125.938,0
+PCSA.US,D,20220422,000000,1425,1425,1265,1320,144.616,0
+PCSA.US,D,20220425,000000,1305,1414.15,1295,1405,115.916,0
+PCSA.US,D,20220426,000000,1400,1480,1320,1366.65,35.834,0
+PCSA.US,D,20220427,000000,1350,1369.95,1298.2,1340,45.922,0
+PCSA.US,D,20220428,000000,1355.05,1620,1351.55,1415,20.6959,0
+PCSA.US,D,20220429,000000,1385,1413.6,1335,1385,35.482,0
+PCSA.US,D,20220502,000000,1395,1395,1310,1339.95,23.9019,0
+PCSA.US,D,20220503,000000,1265,1349.95,1265,1300,27.7419,0
+PCSA.US,D,20220504,000000,1325,1367.5,1277.5,1365,29.024,0
+PCSA.US,D,20220505,000000,1365,1384.7,1335,1365,15.63,0
+PCSA.US,D,20220506,000000,1330,1395,1325,1330,37.01,0
+PCSA.US,D,20220509,000000,1327.25,1327.25,1000,1030,339.264,0
+PCSA.US,D,20220510,000000,1050,1267.5,1050,1150,77.014,0
+PCSA.US,D,20220511,000000,1140,1230,845,895,198.644,0
+PCSA.US,D,20220512,000000,895,995,895,975,163.186,0
+PCSA.US,D,20220513,000000,985.05,1075,843.95,905,109.118,0
+PCSA.US,D,20220516,000000,858.65,860,810.05,840,82.216,0
+PCSA.US,D,20220517,000000,840,965,750,945,123.89,0
+PCSA.US,D,20220518,000000,905,1135,905,1085,60.566,0
+PCSA.US,D,20220519,000000,1095,1125,1090,1125,19.674,0
+PCSA.US,D,20220520,000000,1135,1400,1121.3,1205,75.492,0
+PCSA.US,D,20220523,000000,1230,1280,1150,1175,29.752,0
+PCSA.US,D,20220524,000000,1175,1185,1100,1110,19.172,0
+PCSA.US,D,20220525,000000,1125,1160,1100,1145,19.782,0
+PCSA.US,D,20220526,000000,1160,1275,1160,1260,62.956,0
+PCSA.US,D,20220527,000000,1280,1280,1189.2,1260,76.846,0
+PCSA.US,D,20220531,000000,1290,1290,1250,1275,18.296,0
+PCSA.US,D,20220601,000000,1280,1300,1275,1300,4.398,0
+PCSA.US,D,20220602,000000,1330.55,1505.5,1330.55,1450,88.164,0
+PCSA.US,D,20220603,000000,1516.95,1585.45,1445,1482,35.63,0
+PCSA.US,D,20220606,000000,1475,1485,1450,1485,17.702,0
+PCSA.US,D,20220607,000000,1515,1600,1515,1590,15.248,0
+PCSA.US,D,20220608,000000,1595,1815,1575,1695,165.314,0
+PCSA.US,D,20220609,000000,1681.6,1745,1675,1705,33.23,0
+PCSA.US,D,20220610,000000,1705,1720,1550,1550,82.788,0
+PCSA.US,D,20220613,000000,1490,1497.5,1420,1425,71.578,0
+PCSA.US,D,20220614,000000,1315,1430,1300,1300,85.222,0
+PCSA.US,D,20220615,000000,1520,1520,1275,1295,26.462,0
+PCSA.US,D,20220616,000000,1300,1385,1295,1355,42.662,0
+PCSA.US,D,20220617,000000,1325,1365,1275,1320,35.878,0
+PCSA.US,D,20220621,000000,1615,1615,1325,1415,12.194,0
+PCSA.US,D,20220622,000000,1445,1445,1435,1435,3.45399,0
+PCSA.US,D,20220623,000000,1330,1520,1330,1440,6.84,0
+PCSA.US,D,20220624,000000,1495,1520,1450,1515,3.294,0
+PCSA.US,D,20220627,000000,1525,1525,1370,1435,42.482,0
+PCSA.US,D,20220628,000000,1460,1460,1460,1460,0.616,0
+PCSA.US,D,20220629,000000,1438.25,1487.1,1355,1450,17.624,0
+PCSA.US,D,20220630,000000,1405,1440,1403.5,1405,2.938,0
+PCSA.US,D,20220701,000000,1440,1560,1380.05,1510,14.33,0
+PCSA.US,D,20220705,000000,1515,1530,1355,1430,20.96,0
+PCSA.US,D,20220706,000000,1410,1675,1410,1635,80.256,0
+PCSA.US,D,20220707,000000,1665,1665,1595,1645,46.3919,0
+PCSA.US,D,20220708,000000,1625.05,1671.95,1575,1650,161.946,0
+PCSA.US,D,20220711,000000,1695,1699.6,1625,1650,90.458,0
+PCSA.US,D,20220712,000000,1650,1650,1605,1630.55,24.204,0
+PCSA.US,D,20220713,000000,1620,1795,1620,1750,68.268,0
+PCSA.US,D,20220714,000000,1750,1750.05,1640,1640,12.3259,0
+PCSA.US,D,20220715,000000,1655,1688.15,1630,1688.15,3.892,0
+PCSA.US,D,20220718,000000,1735,1815.15,1712.75,1760,31.096,0
+PCSA.US,D,20220719,000000,1814.15,1816.6,1668.85,1770,58.894,0
+PCSA.US,D,20220720,000000,1785.85,1840.75,1750,1750,18.054,0
+PCSA.US,D,20220721,000000,1725,1820,1690,1750,149.618,0
+PCSA.US,D,20220722,000000,1805,1912.5,1755.6,1825,16.554,0
+PCSA.US,D,20220725,000000,1815,1815,1755,1755,6.65799,0
+PCSA.US,D,20220726,000000,1720,1725.95,1515,1515,23.0619,0
+PCSA.US,D,20220727,000000,1590,1605.35,1570,1590,8.056,0
+PCSA.US,D,20220728,000000,1612.55,1612.55,1600,1600,2.956,0
+PCSA.US,D,20220729,000000,1600,1600,1550,1550,4.016,0
+PCSA.US,D,20220801,000000,1650,1650,1510,1565,14.902,0
+PCSA.US,D,20220802,000000,1515,1640,1500,1550,12.186,0
+PCSA.US,D,20220803,000000,1550,1555,1515,1520,4.47,0
+PCSA.US,D,20220804,000000,1550,1665,1550,1580,6.728,0
+PCSA.US,D,20220805,000000,1625,1642.35,1480,1585,33.424,0
+PCSA.US,D,20220808,000000,1620,1640,1555.55,1567.5,6.244,0
+PCSA.US,D,20220809,000000,1585,1647.25,1550,1550,20.91,0
+PCSA.US,D,20220810,000000,1595,1617.5,1555,1617.5,1.62199,0
+PCSA.US,D,20220811,000000,1655,1655,1490,1572.5,22.174,0
+PCSA.US,D,20220812,000000,1612.5,1655,1480,1610,18.208,0
+PCSA.US,D,20220815,000000,1605,1650,1560,1630,6.92,0
+PCSA.US,D,20220816,000000,1630,1645,1530,1565,5.164,0
+PCSA.US,D,20220818,000000,1620,1675,1573.15,1625,17.412,0
+PCSA.US,D,20220819,000000,1590,1635,1587.5,1610,14.36,0
+PCSA.US,D,20220822,000000,1605,1605,1535,1582.5,7.034,0
+PCSA.US,D,20220823,000000,1600,1600,1470,1539,20.388,0
+PCSA.US,D,20220824,000000,1475,1580,1460,1465,29.424,0
+PCSA.US,D,20220825,000000,1480,1553.3,1480,1553.3,1.264,0
+PCSA.US,D,20220826,000000,1530,1530,1460,1497.5,6.84,0
+PCSA.US,D,20220829,000000,1455,1482.7,1455,1455,18.866,0
+PCSA.US,D,20220830,000000,1395,1454.2,1300,1395,41.902,0
+PCSA.US,D,20220831,000000,1355.05,1545,1345.85,1375,85.994,0
+PCSA.US,D,20220901,000000,1420.15,1440,1310,1325,68.484,0
+PCSA.US,D,20220902,000000,1390,1400,1342.5,1380,36.04,0
+PCSA.US,D,20220906,000000,1370,1370,1310.05,1370,8.114,0
+PCSA.US,D,20220907,000000,1400,1420,1375,1420,5.276,0
+PCSA.US,D,20220908,000000,1275,1435,1255.05,1435,10.356,0
+PCSA.US,D,20220909,000000,1450,1450,1365,1392.5,23.238,0
+PCSA.US,D,20220912,000000,1375,1415,1320,1360,27.904,0
+PCSA.US,D,20220913,000000,1350,1350,1305,1330,11.046,0
+PCSA.US,D,20220914,000000,1285,1315,1275,1275,14.102,0
+PCSA.US,D,20220915,000000,1290,1325,1290,1300,18.316,0
+PCSA.US,D,20220916,000000,1300,1315,1077.5,1140,71.76,0
+PCSA.US,D,20220919,000000,1154.95,1202.5,1145,1145,35.826,0
+PCSA.US,D,20220920,000000,1153.65,1340,1100.25,1105,101.05,0
+PCSA.US,D,20220921,000000,1125,1125,1081.95,1110,18.114,0
+PCSA.US,D,20220922,000000,1155,1160,1087.05,1100,11.444,0
+PCSA.US,D,20220923,000000,1095.05,1100,995,1000,37.184,0
+PCSA.US,D,20220926,000000,920,1075,920,935,51.348,0
+PCSA.US,D,20220927,000000,940,978.3,940,955,28.764,0
+PCSA.US,D,20220928,000000,938.05,1164.95,938.05,1110,52.32,0
+PCSA.US,D,20220929,000000,1125,1170,1125,1170,10.3,0
+PCSA.US,D,20220930,000000,1170,1170,1130,1130,16.7859,0
+PCSA.US,D,20221003,000000,1170,1222.75,1119.5,1200,22.232,0
+PCSA.US,D,20221004,000000,1215,1329.95,1215,1250,25.708,0
+PCSA.US,D,20221005,000000,1255,1265.6,1200,1200,21.392,0
+PCSA.US,D,20221006,000000,1205,1205,1111.8,1127.5,21.69,0
+PCSA.US,D,20221007,000000,1140,1157.5,1100,1100,7.376,0
+PCSA.US,D,20221010,000000,1119.7,1120,1050,1055,43.978,0
+PCSA.US,D,20221011,000000,980,1020,945,945,29.748,0
+PCSA.US,D,20221012,000000,947.5,1070,927.45,1070,21.396,0
+PCSA.US,D,20221013,000000,1055,1072.5,975,1000,18.374,0
+PCSA.US,D,20221014,000000,1095,1157.15,1055.05,1110,12.878,0
+PCSA.US,D,20221017,000000,1235.1,1235.1,955,1010,70.542,0
+PCSA.US,D,20221018,000000,1020,1020,945,985,93.7979,0
+PCSA.US,D,20221019,000000,971.25,977.5,935,935,48.5139,0
+PCSA.US,D,20221020,000000,935,1035,935,1000,54.13,0
+PCSA.US,D,20221021,000000,1005,1080,1005,1065,42.282,0
+PCSA.US,D,20221024,000000,1000,1057.5,1000,1057.5,10.944,0
+PCSA.US,D,20221025,000000,1042,1125,1012.5,1105,33.012,0
+PCSA.US,D,20221026,000000,1080,1110,1050,1070,31.076,0
+PCSA.US,D,20221027,000000,1069.95,1180,1050.5,1060,15.128,0
+PCSA.US,D,20221028,000000,1020.65,1135,1020.65,1025,67.962,0
+PCSA.US,D,20221031,000000,1042.1,1125,1035,1060,12.262,0
+PCSA.US,D,20221101,000000,1125,1284.3,1060,1142.1,35.188,0
+PCSA.US,D,20221102,000000,1080,1125,1069.2,1069.2,16.1059,0
+PCSA.US,D,20221103,000000,1065.5,1210,1065,1080,24.496,0
+PCSA.US,D,20221104,000000,1165,1167.1,1060,1060,33.132,0
+PCSA.US,D,20221107,000000,1060,1068.95,1024.1,1055,18.08,0
+PCSA.US,D,20221108,000000,975,1099.15,975,1075,43.78,0
+PCSA.US,D,20221109,000000,1141.5,1141.5,977.5,1025,11.304,0
+PCSA.US,D,20221110,000000,1010,1090,1005.05,1085,16.176,0
+PCSA.US,D,20221111,000000,1062.5,1125,1035,1065,57.34,0
+PCSA.US,D,20221114,000000,1030,1100,1015,1060,43.266,0
+PCSA.US,D,20221115,000000,1025,1075,1025,1030,39.296,0
+PCSA.US,D,20221116,000000,1070,1100,1000,1035,91.3279,0
+PCSA.US,D,20221117,000000,1030,1050,980,1000,45.378,0
+PCSA.US,D,20221118,000000,961.7,1050,960,1025,21.022,0
+PCSA.US,D,20221121,000000,1025,1025,960,965,16.062,0
+PCSA.US,D,20221122,000000,965,1000,930,955,28.304,0
+PCSA.US,D,20221123,000000,944,992.5,930,950,82.206,0
+PCSA.US,D,20221125,000000,960,965,915,964.25,65.272,0
+PCSA.US,D,20221128,000000,915,977.5,915,950,28.308,0
+PCSA.US,D,20221129,000000,960,960,912.75,945,85.5339,0
+PCSA.US,D,20221130,000000,925,950,875,949.75,120.88,0
+PCSA.US,D,20221201,000000,950,965,906.35,950,23.184,0
+PCSA.US,D,20221202,000000,895,948.3,895,947.5,11.5859,0
+PCSA.US,D,20221205,000000,930.5,955,900,930,43.59,0
+PCSA.US,D,20221206,000000,903.05,955,896.55,900,69.168,0
+PCSA.US,D,20221207,000000,879.75,900,830,885,15.32,0
+PCSA.US,D,20221208,000000,855,925,835,887.25,46.14,0
+PCSA.US,D,20221209,000000,860,929.95,785.85,926.75,133.924,0
+PCSA.US,D,20221212,000000,910,1105,850,1022,262.22,0
+PCSA.US,D,20221213,000000,1015,1049.25,950,950,224.736,0
+PCSA.US,D,20221214,000000,1050,1075,983.4,985,628.054,0
+PCSA.US,D,20221215,000000,1050,1120,910,945,351.138,0
+PCSA.US,D,20221216,000000,970,970,830,885,236.262,0
+PCSA.US,D,20221219,000000,890,920,805,810,122.906,0
+PCSA.US,D,20221220,000000,800,855,765,765,113.142,0
+PCSA.US,D,20221221,000000,700,754.95,645,645,328.246,0
+PCSA.US,D,20221222,000000,645,665,585.05,630.65,89.436,0
+PCSA.US,D,20221223,000000,630,655,605,605,71.23,0
+PCSA.US,D,20221227,000000,605,650,585,585,288.99,0
+PCSA.US,D,20221228,000000,595,600,575,582.5,24.608,0
+PCSA.US,D,20221229,000000,550,576.35,545,550,212.462,0
+PCSA.US,D,20221230,000000,560,562.25,505,550,134.352,0
+PCSA.US,D,20230103,000000,550,560,545.05,550,69.6,0
+PCSA.US,D,20230104,000000,565,580,542.3,575,54.622,0
+PCSA.US,D,20230105,000000,580,620,553.7,620,58.224,0
+PCSA.US,D,20230106,000000,605,620,565,565,47.268,0
+PCSA.US,D,20230109,000000,560,610,560,595,22.714,0
+PCSA.US,D,20230110,000000,585,605,585,605,24.1,0
+PCSA.US,D,20230111,000000,608.85,620,608.85,620,17.224,0
+PCSA.US,D,20230112,000000,605,725,605,650,313.59,0
+PCSA.US,D,20230113,000000,650,659.35,625,625,129.91,0
+PCSA.US,D,20230117,000000,650,650,605,620,55.64,0
+PCSA.US,D,20230118,000000,617.5,639.7,605,610,81.552,0
+PCSA.US,D,20230119,000000,610,610,595,595,24.654,0
+PCSA.US,D,20230120,000000,620,620,570,570,38.414,0
+PCSA.US,D,20230123,000000,580,580,505,510,129.188,0
+PCSA.US,D,20230124,000000,525,554.95,510,515,79.688,0
+PCSA.US,D,20230125,000000,525,525,481.45,505.05,128.408,0
+PCSA.US,D,20230126,000000,494.9,510,485.1,487.55,50.684,0
+PCSA.US,D,20230127,000000,489.35,489.35,425.05,439.8,251.124,0
+PCSA.US,D,20230130,000000,455,461.8,410,435,73.93,0
+PCSA.US,D,20230131,000000,477.45,477.45,400,427.5,165.732,0
+PCSA.US,D,20230201,000000,435,470,425,450,57.36,0
+PCSA.US,D,20230202,000000,495,545,380,500,1867.72,0
+PCSA.US,D,20230203,000000,620,635,465.05,500,20139.8,0
+PCSA.US,D,20230206,000000,490,500,435,460,1551.93,0
+PCSA.US,D,20230207,000000,455,455,390,435.85,942.25,0
+PCSA.US,D,20230208,000000,450.05,450.05,395,420,436.986,0
+PCSA.US,D,20230209,000000,449.75,449.75,390,400,386.086,0
+PCSA.US,D,20230210,000000,369.4,446.25,340,385.1,845.674,0
+PCSA.US,D,20230213,000000,395,395,377.95,394.85,151.504,0
+PCSA.US,D,20230214,000000,386.85,425,365.15,410,130.124,0
+PCSA.US,D,20230215,000000,426.95,434.95,366.5,397.5,264.422,0
+PCSA.US,D,20230216,000000,397.5,400,375.55,399.9,89.986,0
+PCSA.US,D,20230217,000000,386,400,380,385,104.316,0
+PCSA.US,D,20230221,000000,386.1,404.25,359.05,366.55,141.048,0
+PCSA.US,D,20230222,000000,355.55,388.5,326.65,359.2,228.296,0
+PCSA.US,D,20230223,000000,360,374.9,325,369.85,160.426,0
+PCSA.US,D,20230224,000000,350,373.9,325.54,350,92.366,0
+PCSA.US,D,20230227,000000,355,359.75,332.5,359.15,62.658,0
+PCSA.US,D,20230228,000000,345,359.15,325,334.95,150.786,0
+PCSA.US,D,20230301,000000,336.55,356,335.15,347.4,56.776,0
+PCSA.US,D,20230302,000000,335,359.85,335,359.85,44.54,0
+PCSA.US,D,20230303,000000,375.55,379.95,330.55,350,155.61,0
+PCSA.US,D,20230306,000000,340,358.5,320,325,260.19,0
+PCSA.US,D,20230307,000000,345,348.1,330.2,337.525,36.13,0
+PCSA.US,D,20230308,000000,334.9,343.95,290.1,314.95,278.536,0
+PCSA.US,D,20230309,000000,315,335.8,315,315.1,20.014,0
+PCSA.US,D,20230310,000000,300.5,314,260,282.975,261.3,0
+PCSA.US,D,20230313,000000,274.95,311.85,260.05,265.05,388.218,0
+PCSA.US,D,20230314,000000,260,288.95,249.95,256.2,624.568,0
+PCSA.US,D,20230315,000000,238.6,300,238.6,257,216.748,0
+PCSA.US,D,20230316,000000,257,267.85,192.5,204,1414.1,0
+PCSA.US,D,20230317,000000,225,260,211.8,225.7,405.74,0
+PCSA.US,D,20230320,000000,235,236.4,200,215.05,202.228,0
+PCSA.US,D,20230321,000000,203.35,235.1,180.95,216,151.222,0
+PCSA.US,D,20230322,000000,226,240,226,238.55,133.61,0
+PCSA.US,D,20230323,000000,230,244.95,230,242.133,81.148,0
+PCSA.US,D,20230324,000000,250,250,229.6,229.6,111.368,0
+PCSA.US,D,20230327,000000,239.45,239.45,220,225,63.89,0
+PCSA.US,D,20230328,000000,222.5,250,222.5,250,109.497,0
+PCSA.US,D,20230329,000000,261.25,261.25,225.1,227.2,177.9,0
+PCSA.US,D,20230330,000000,224,260,220.05,240,112.516,0
+PCSA.US,D,20230331,000000,262.15,262.15,229.6,250.05,110.426,0
+PCSA.US,D,20230403,000000,265,265,226.1,242.55,45.11,0
+PCSA.US,D,20230404,000000,235,255,226.4,245.075,89.472,0
+PCSA.US,D,20230405,000000,235,244.4,228,234.25,73.274,0
+PCSA.US,D,20230406,000000,235.1,254.85,235.05,235.15,37.366,0
+PCSA.US,D,20230410,000000,250,263.65,240.05,250.1,49.806,0
+PCSA.US,D,20230411,000000,262.6,278.5,223.55,230,470.1,0
+PCSA.US,D,20230412,000000,225,236.85,215.4,220,126.134,0
+PCSA.US,D,20230413,000000,220,255,219.75,235,138.116,0
+PCSA.US,D,20230414,000000,275,288.7,241.1,250,598.594,0
+PCSA.US,D,20230417,000000,262.5,280,245,266,317.686,0
+PCSA.US,D,20230418,000000,270.15,275.15,255.05,269.9,55.964,0
+PCSA.US,D,20230419,000000,270,270.122,262.5,264.1,136.976,0
+PCSA.US,D,20230420,000000,265,271.5,264.1,271.45,99.324,0
+PCSA.US,D,20230421,000000,255,275.15,240.35,265.25,235.422,0
+PCSA.US,D,20230424,000000,265,265,245.15,264.55,53.286,0
+PCSA.US,D,20230425,000000,266.2,282.3,250,267.5,72.548,0
+PCSA.US,D,20230426,000000,260.7,297.1,252.55,265.15,219.69,0
+PCSA.US,D,20230427,000000,265,288.5,265,275.2,74.588,0
+PCSA.US,D,20230428,000000,280,324.8,280,315,247.926,0
+PCSA.US,D,20230501,000000,320.6,356.2,319.1,345,348.726,0
+PCSA.US,D,20230502,000000,354.95,357.475,330,335,124.884,0
+PCSA.US,D,20230503,000000,325,346.65,325,330,121.246,0
+PCSA.US,D,20230504,000000,331.2,355,330.05,330.05,37.87,0
+PCSA.US,D,20230505,000000,345,370.05,330.055,360,484.254,0
+PCSA.US,D,20230508,000000,367.5,375.5,310.1,349.95,356.368,0
+PCSA.US,D,20230509,000000,350.05,375,335.05,344.9,301.632,0
+PCSA.US,D,20230510,000000,341.05,359.75,309.95,329.5,164.494,0
+PCSA.US,D,20230511,000000,320,348.45,315,348.45,37.652,0
+PCSA.US,D,20230512,000000,355,355,296,301,254.812,0
+PCSA.US,D,20230515,000000,302.5,330,302.5,329.5,63.06,0
+PCSA.US,D,20230516,000000,324.95,325,302.5,302.5,75.98,0
+PCSA.US,D,20230517,000000,329.95,330,301.5,329.95,29.558,0
+PCSA.US,D,20230518,000000,329.95,330,301.65,330,205.738,0
+PCSA.US,D,20230519,000000,330,330,307.6,330,44.614,0
+PCSA.US,D,20230522,000000,316.3,337.75,316.3,337.75,31.654,0
+PCSA.US,D,20230523,000000,335,337.35,312.5,335,19.006,0
+PCSA.US,D,20230524,000000,315,325,302.55,320,13.516,0
+PCSA.US,D,20230525,000000,300.25,329.85,300.25,324.9,8.51799,0
+PCSA.US,D,20230526,000000,329.5,329.5,239.05,274.95,228.758,0
+PCSA.US,D,20230530,000000,280,287.3,260.5,282,71.838,0
+PCSA.US,D,20230531,000000,296.15,318.15,279.85,310,38.18,0
+PCSA.US,D,20230601,000000,296.1,335.45,295,302.55,94.986,0
+PCSA.US,D,20230602,000000,293.15,324.95,293.15,313.1,156.802,0
+PCSA.US,D,20230605,000000,313.2,325,312.95,325,29.658,0
+PCSA.US,D,20230606,000000,310.5,325,310.5,325,53.47,0
+PCSA.US,D,20230607,000000,308.525,325,305.1,325,18.728,0
+PCSA.US,D,20230608,000000,324.95,375,320.15,360,117.976,0
+PCSA.US,D,20230609,000000,386.2,386.2,317.7,353.5,53.888,0
+PCSA.US,D,20230612,000000,400,400,320.75,365,177.65,0
+PCSA.US,D,20230613,000000,383.05,383.05,345.1,345.1,72.842,0
+PCSA.US,D,20230614,000000,360,380,304.5,339.05,4388.09,0
+PCSA.US,D,20230615,000000,328.35,328.35,275.55,300,1195.85,0
+PCSA.US,D,20230616,000000,282.5,290,250.45,250.9,589.108,0
+PCSA.US,D,20230620,000000,275,294.4,260.05,275,134.092,0
+PCSA.US,D,20230621,000000,288.75,288.75,230.85,277.65,443.418,0
+PCSA.US,D,20230622,000000,257.75,290,257.75,289.95,50.232,0
+PCSA.US,D,20230623,000000,285,289.9,242.75,242.75,217.932,0
+PCSA.US,D,20230626,000000,247.6,275,244.95,264.1,116.236,0
+PCSA.US,D,20230627,000000,270,272.4,250,256.25,64.118,0
+PCSA.US,D,20230628,000000,250,270,250,257.5,149.508,0
+PCSA.US,D,20230629,000000,259.95,264.95,231,250,354.741,0
+PCSA.US,D,20230630,000000,242.5,264.95,240,248.75,820.626,0
+PCSA.US,D,20230703,000000,255,265,240.1,264.95,141.772,0
+PCSA.US,D,20230705,000000,260.65,262.45,242.05,250,292.51,0
+PCSA.US,D,20230706,000000,256.45,259.95,240,242,42.62,0
+PCSA.US,D,20230707,000000,254.85,255,240,253.85,27.226,0
+PCSA.US,D,20230710,000000,249.85,252.4,235,240,39.482,0
+PCSA.US,D,20230711,000000,240,260,240,253.05,65.826,0
+PCSA.US,D,20230712,000000,260,260,242.5,249.75,16.632,0
+PCSA.US,D,20230713,000000,244,252.35,228,243.65,139.328,0
+PCSA.US,D,20230714,000000,238,244.974,231.5,231.5,17.812,0
+PCSA.US,D,20230717,000000,225.55,243.5,225.55,235,50.696,0
+PCSA.US,D,20230718,000000,243.3,243.4,230.05,240,60.112,0
+PCSA.US,D,20230719,000000,237,240,211,220.5,200.794,0
+PCSA.US,D,20230720,000000,219.95,230,205.6,213.2,155.5,0
+PCSA.US,D,20230721,000000,212.5,212.5,180.3,189.85,752.788,0
+PCSA.US,D,20230724,000000,194,194,185.05,191.5,135.79,0
+PCSA.US,D,20230725,000000,190,210,190,205,110.922,0
+PCSA.US,D,20230726,000000,217.5,229.45,202.5,224.95,319.306,0
+PCSA.US,D,20230727,000000,224.95,229.5,216,220.225,37.346,0
+PCSA.US,D,20230728,000000,215,229.5,215,217.499,43.442,0
+PCSA.US,D,20230731,000000,217.5,224.95,217,220,31.196,0
+PCSA.US,D,20230801,000000,224.5,224.5,208.8,215,6.298,0
+PCSA.US,D,20230802,000000,210,215,182.65,214,321.624,0
+PCSA.US,D,20230803,000000,200.55,224.9,200.5,206.35,75.246,0
+PCSA.US,D,20230804,000000,198.15,208.4,195,200,41.966,0
+PCSA.US,D,20230807,000000,210,211,195,205,76.324,0
+PCSA.US,D,20230808,000000,210,210.05,195,195,120.01,0
+PCSA.US,D,20230809,000000,197.4,197.4,192.5,192.5,37.316,0
+PCSA.US,D,20230810,000000,197,197.5,180.3,185.5,105.594,0
+PCSA.US,D,20230811,000000,185.5,208.5,180.35,200,88.776,0
+PCSA.US,D,20230814,000000,200,200,190.1,198.1,9.434,0
+PCSA.US,D,20230815,000000,185,198.65,185,193.75,70.0339,0
+PCSA.US,D,20230816,000000,187.5,194.75,187.5,194.7,82.15,0
+PCSA.US,D,20230817,000000,190.7,194.6,165.15,194.55,394.86,0
+PCSA.US,D,20230818,000000,188.7,196.5,175,187.5,93.9239,0
+PCSA.US,D,20230821,000000,185,187.5,175,175.5,64.878,0
+PCSA.US,D,20230822,000000,181,200,176,180,102.448,0
+PCSA.US,D,20230823,000000,180,189.95,177,180,61.526,0
+PCSA.US,D,20230824,000000,185,185,151.5,156.3,452.83,0
+PCSA.US,D,20230825,000000,159.1,159.1,152,155,102.476,0
+PCSA.US,D,20230828,000000,155,160.25,150.3,160,81.082,0
+PCSA.US,D,20230829,000000,163,175,155,174.5,42.6239,0
+PCSA.US,D,20230830,000000,170,175,160.8,175,97.326,0
+PCSA.US,D,20230831,000000,155,175,152.5,157,239.5,0
+PCSA.US,D,20230901,000000,165.15,174.8,160,167.5,298.2,0
+PCSA.US,D,20230905,000000,165,167.5,151.5,156.15,108.342,0
+PCSA.US,D,20230906,000000,150,174.95,150,152.5,82.746,0
+PCSA.US,D,20230907,000000,150.15,162.75,141,150,109.327,0
+PCSA.US,D,20230908,000000,147,170,129.15,139.95,265.07,0
+PCSA.US,D,20230911,000000,135.05,160,125.5,145.05,197.446,0
+PCSA.US,D,20230912,000000,152.3,165,142.55,149.65,107.792,0
+PCSA.US,D,20230913,000000,135.005,162.3,135.005,153,15.588,0
+PCSA.US,D,20230914,000000,155,155,137.65,153.55,204.394,0
+PCSA.US,D,20230915,000000,151,192.5,137.5,192.5,339.478,0
+PCSA.US,D,20230918,000000,190,190,169,181.3,88.5,0
+PCSA.US,D,20230919,000000,179.5,189.9,169,185.4,15.294,0
+PCSA.US,D,20230920,000000,185,185,150,150,79.756,0
+PCSA.US,D,20230921,000000,155,155,120.05,132.5,612.764,0
+PCSA.US,D,20230922,000000,142,142,130,140,90.576,0
+PCSA.US,D,20230925,000000,130,154,130,143.8,43.602,0
+PCSA.US,D,20230926,000000,143.8,150,123.5,130,138.192,0
+PCSA.US,D,20230927,000000,141.8,145.75,130.05,131,84.97,0
+PCSA.US,D,20230928,000000,131.2,131.2,120,122.25,100.02,0
+PCSA.US,D,20230929,000000,120.05,133,115.2,125.1,161.196,0
+PCSA.US,D,20231002,000000,118.8,150,115.55,125.5,90.96,0
+PCSA.US,D,20231003,000000,121.5,124.155,115.25,122.45,90.88,0
+PCSA.US,D,20231004,000000,122.45,127.5,113.5,114.5,120.374,0
+PCSA.US,D,20231005,000000,140,140,110.05,110.25,363.842,0
+PCSA.US,D,20231006,000000,108.4,114.45,90.05,91,990.466,0
+PCSA.US,D,20231009,000000,97.15,99.9,90.355,92.7,207.548,0
+PCSA.US,D,20231010,000000,120,133.9,95.5,101,3568.13,0
+PCSA.US,D,20231011,000000,101,122.4,95,114,638.42,0
+PCSA.US,D,20231012,000000,115,228.35,100.05,165.05,14498.4,0
+PCSA.US,D,20231013,000000,170.7,305,167,240,23127.5,0
+PCSA.US,D,20231016,000000,305,450,210,279.25,151234,0
+PCSA.US,D,20231017,000000,242.4,325,240,305,21242.4,0
+PCSA.US,D,20231018,000000,280,298.6,255,273.05,7213.01,0
+PCSA.US,D,20231019,000000,255.6,284.5,250,270,6945.44,0
+PCSA.US,D,20231020,000000,202.75,215,157,177.8,6803.43,0
+PCSA.US,D,20231023,000000,173.45,175,120.6,160,3177.81,0
+PCSA.US,D,20231024,000000,150,190.1,145.05,165.1,2055.87,0
+PCSA.US,D,20231025,000000,175,184.95,160,165,1297.04,0
+PCSA.US,D,20231026,000000,170.45,171.5,150.55,161.3,1668.46,0
+PCSA.US,D,20231027,000000,159.45,167.5,155.05,163.75,653.484,0
+PCSA.US,D,20231030,000000,164.45,170,155,169,857.233,0
+PCSA.US,D,20231031,000000,166.95,191,166,175.5,1386.25,0
+PCSA.US,D,20231101,000000,170.25,185,170,177.5,504.728,0
+PCSA.US,D,20231102,000000,175,177.5,162.75,170.5,456.912,0
+PCSA.US,D,20231103,000000,173,181.2,162.5,174,775.713,0
+PCSA.US,D,20231106,000000,172.2,195,155,194.2,1483.04,0
+PCSA.US,D,20231107,000000,190.4,210,165,181.5,1290.36,0
+PCSA.US,D,20231108,000000,175.85,182.35,166,170.45,689.968,0
+PCSA.US,D,20231109,000000,172,175,145,159,1038.48,0
+PCSA.US,D,20231110,000000,154.25,162.5,140.5,156.4,546.656,0
+PCSA.US,D,20231113,000000,153.9,197.5,153.9,188.75,1040.12,0
+PCSA.US,D,20231114,000000,197.5,215.25,195,205.5,1251.37,0
+PCSA.US,D,20231115,000000,207.5,224.4,190.25,197,1334.7,0
+PCSA.US,D,20231116,000000,209.9,225,203.75,208,1437.43,0
+PCSA.US,D,20231117,000000,217.25,226,208,214.95,1017.79,0
+PCSA.US,D,20231120,000000,220,224.725,205,212.25,636.582,0
+PCSA.US,D,20231121,000000,203,212.25,190,198.75,934.712,0
+PCSA.US,D,20231122,000000,200,222.5,194.15,217.55,1253.16,0
+PCSA.US,D,20231124,000000,217.1,235,210.5,235,998.884,0
+PCSA.US,D,20231127,000000,243.5,244.8,225.05,231,938.078,0
+PCSA.US,D,20231128,000000,243.75,247.5,225.05,225.1,927.342,0
+PCSA.US,D,20231129,000000,230.55,270,214.4,265.5,2117.75,0
+PCSA.US,D,20231130,000000,269.5,324.95,255.5,320,2194.19,0
+PCSA.US,D,20231201,000000,324,420,310.05,379.95,4868.94,0
+PCSA.US,D,20231204,000000,380,380,350,366.3,1237.87,0
+PCSA.US,D,20231205,000000,377.65,379.9,307,329.55,1112.74,0
+PCSA.US,D,20231206,000000,330,349.1,298.2,333.55,1082.9,0
+PCSA.US,D,20231207,000000,331.25,420,315,404.8,1628.2,0
+PCSA.US,D,20231208,000000,420,435,380,381.3,1153.94,0
+PCSA.US,D,20231211,000000,395,435,370,417.5,1569.49,0
+PCSA.US,D,20231212,000000,420,434.85,395,405.5,1228.39,0
+PCSA.US,D,20231213,000000,400,400,226.25,302.5,6894.57,0
+PCSA.US,D,20231214,000000,302.5,339.15,302.5,328,1277.44,0
+PCSA.US,D,20231215,000000,326.5,360,320,357.5,1401.09,0
+PCSA.US,D,20231218,000000,341.75,355,322.5,330,565.688,0
+PCSA.US,D,20231219,000000,325,325,235.1,259.5,4023.7,0
+PCSA.US,D,20231220,000000,250.05,269,192.5,210,2794.75,0
+PCSA.US,D,20231221,000000,209.3,209.3,172.5,182.5,1776.27,0
+PCSA.US,D,20231222,000000,185,232.15,185,224.7,6585.05,0
+PCSA.US,D,20231226,000000,217.45,232,205,209.3,1029.39,0
+PCSA.US,D,20231227,000000,215,216.95,195,205.25,646.29,0
+PCSA.US,D,20231228,000000,199.1,227.5,195,217.25,949.578,0
+PCSA.US,D,20231229,000000,190,199.95,162.9,167.3,4048.55,0
+PCSA.US,D,20240102,000000,180,184.85,174.95,176.85,576.528,0
+PCSA.US,D,20240103,000000,180.9,185,170.5,180.5,738.49,0
+PCSA.US,D,20240104,000000,185,185,165.5,175,410.026,0
+PCSA.US,D,20240105,000000,170.6,175,151.45,158.5,926.492,0
+PCSA.US,D,20240108,000000,156.5,162.2,152.5,162.2,493.034,0
+PCSA.US,D,20240109,000000,158.1,168.7,155,155.85,682.743,0
+PCSA.US,D,20240110,000000,155.05,164.95,151.5,164.25,642.75,0
+PCSA.US,D,20240111,000000,152.5,158.75,140,144,591.824,0
+PCSA.US,D,20240112,000000,139.7,149.999,130.05,131.45,674.506,0
+PCSA.US,D,20240116,000000,133.5,142.5,130,130,338.274,0
+PCSA.US,D,20240117,000000,126.05,143.518,126.05,135.9,376.538,0
+PCSA.US,D,20240118,000000,100,107.45,91,101.5,4864.06,0
+PCSA.US,D,20240119,000000,162.75,178.5,110,112.5,104486,0
+PCSA.US,D,20240122,000000,96.5,97.8,61.125,62.625,28455.6,0
+PCSA.US,D,20240123,000000,60.25,64.5,56.75,57.25,12816.6,0
+PCSA.US,D,20240124,000000,57.5,57.5075,50.5,51.25,6928.12,0
+PCSA.US,D,20240125,000000,91.25,147.748,90.5,127.5,2960854,0
+PCSA.US,D,20240126,000000,106.25,109.75,86.25,91.75,399166,0
+PCSA.US,D,20240129,000000,74.25,78.5,63,69.5,62311.6,0
+PCSA.US,D,20240130,000000,64,71,62.75,67.5,24732.8,0
+PCSA.US,D,20240131,000000,64,65,58.5,59,16633,0
+PCSA.US,D,20240201,000000,60.5,60.9975,56.5,58.5,14106.3,0
+PCSA.US,D,20240202,000000,60.5,68.25,56.75,60.75,46352.4,0
+PCSA.US,D,20240205,000000,60.25,62,54,57.25,14575.7,0
+PCSA.US,D,20240206,000000,56.75,64.5,52.25,59.5,13312.6,0
+PCSA.US,D,20240207,000000,61,62.75,55.36,55.75,12190,0
+PCSA.US,D,20240208,000000,55,59.75,55,58,9231.24,0
+PCSA.US,D,20240209,000000,61.5,63,58,62.25,9144.36,0
+PCSA.US,D,20240212,000000,62.25,67.5,60.75,62,10610.1,0
+PCSA.US,D,20240213,000000,62.25,62.25,58.25,58.5,3976.8,0
+PCSA.US,D,20240214,000000,57.75,60.25,57.25,58.75,3629.96,0
+PCSA.US,D,20240215,000000,58.75,63.4375,58.75,60.75,4125.8,0
+PCSA.US,D,20240216,000000,60.75,62.665,60.25,62,2042.48,0
+PCSA.US,D,20240220,000000,63,64.6175,61.25,62,2481.52,0
+PCSA.US,D,20240221,000000,60,61.75,55.7075,56.75,5195.04,0
+PCSA.US,D,20240222,000000,57.5,58.25,56.25,56.5,3236.68,0
+PCSA.US,D,20240223,000000,55.75,57.25,54.0575,55,3472.12,0
+PCSA.US,D,20240226,000000,55.75,55.9975,51,53,5807.88,0
+PCSA.US,D,20240227,000000,53,58.75,53,58,3587.64,0
+PCSA.US,D,20240228,000000,58.25,60,56.75,59,5586.12,0
+PCSA.US,D,20240229,000000,60.5,66,59,61.5,10627.2,0
+PCSA.US,D,20240301,000000,60.75,63.5,60.25,61.5,2702.6,0
+PCSA.US,D,20240304,000000,65.25,65.5,57.7525,62.75,8547.6,0
+PCSA.US,D,20240305,000000,63.25,63.5,57,57,3944,0
+PCSA.US,D,20240306,000000,61.25,61.25,57.5,58,1360.28,0
+PCSA.US,D,20240307,000000,57.5,61.2475,55.5,57.75,5738.72,0
+PCSA.US,D,20240308,000000,57,57.625,55.9,56.75,2804.48,0
+PCSA.US,D,20240311,000000,57.75,57.75,56.25,57,927.6,0
+PCSA.US,D,20240312,000000,56.25,58.25,56.25,56.75,923.28,0
+PCSA.US,D,20240313,000000,57.3125,58.5,56,57.25,1329.96,0
+PCSA.US,D,20240314,000000,56.5,57.125,55.5,55.75,1989.2,0
+PCSA.US,D,20240315,000000,56.25,56.5,54.75,54.75,1308,0
+PCSA.US,D,20240318,000000,55,57.25,54,57.25,1615.68,0
+PCSA.US,D,20240319,000000,55.5,57,55.0975,56.5,1035.44,0
+PCSA.US,D,20240320,000000,55.5,57,55,55.75,1302.44,0
+PCSA.US,D,20240321,000000,56.25,56.25,52,54.25,1993.44,0
+PCSA.US,D,20240322,000000,54.75,56.3,54,56,1215.44,0
+PCSA.US,D,20240325,000000,57.25,57.25,54,56.25,1242.8,0
+PCSA.US,D,20240326,000000,55.5,56,53.2325,54.25,2206.36,0
+PCSA.US,D,20240327,000000,54.75,60.65,53.75,56.75,5828.64,0
+PCSA.US,D,20240328,000000,58.5,61.5,56.75,59.125,6641.44,0
+PCSA.US,D,20240401,000000,59.5,61.0675,57,58.75,6302.44,0
+PCSA.US,D,20240402,000000,57.5,79.2475,56.75,63.5,119396,0
+PCSA.US,D,20240403,000000,65.5,65.5,56.25,59,17807,0
+PCSA.US,D,20240404,000000,58,63.85,57,58,12704.8,0
+PCSA.US,D,20240405,000000,60.25,73.5,57.5,69.75,36898.3,0
+PCSA.US,D,20240408,000000,71.25,76.25,64,74.625,16053,0
+PCSA.US,D,20240409,000000,75,82.625,72.5,72.75,25075.8,0
+PCSA.US,D,20240410,000000,72.25,72.5,36.25,46,51539.4,0
+PCSA.US,D,20240411,000000,45.75,47.25,41.5,44,27478.4,0
+PCSA.US,D,20240412,000000,41.75,44.5,40.75,41.75,2595.44,0
+PCSA.US,D,20240415,000000,40.5,41.25,37.25,37.875,5262.28,0
+PCSA.US,D,20240416,000000,38,39,35,38.5,4075.24,0
+PCSA.US,D,20240417,000000,38.25,42.6775,38.25,41.5,3067.28,0
+PCSA.US,D,20240418,000000,41.75,41.75,37.55,39,2524.88,0
+PCSA.US,D,20240419,000000,38.25,40.375,37.75,39.5,790.76,0
+PCSA.US,D,20240422,000000,40,40,37.5,38.25,1321.76,0
+PCSA.US,D,20240423,000000,39.5,40.5,38.5,40,989.4,0
+PCSA.US,D,20240424,000000,39.5,41.9975,39,40.5,1584.56,0
+PCSA.US,D,20240425,000000,61.5,67,52,60.75,3088411,0
+PCSA.US,D,20240426,000000,54.75,58.75,50.5,53.75,74265.1,0
+PCSA.US,D,20240429,000000,52.25,56.25,50.75,52.5,15124.6,0
+PCSA.US,D,20240430,000000,52,55.96,49.5,54.5,15319.3,0
+PCSA.US,D,20240501,000000,52.5,58.25,52.2025,55.5,10272.6,0
+PCSA.US,D,20240502,000000,56.5,58,54,56.5,3460.2,0
+PCSA.US,D,20240503,000000,57.5,57.5,53.75,54.25,3657.52,0
+PCSA.US,D,20240506,000000,54.75,60,54,58.75,6012.24,0
+PCSA.US,D,20240507,000000,58.5,63.75,57.5,62,5114.76,0
+PCSA.US,D,20240508,000000,63.25,64.85,61,62,7029.6,0
+PCSA.US,D,20240509,000000,61.25,61.75,52.5,53.25,6855.12,0
+PCSA.US,D,20240510,000000,52.75,54.75,52,52.25,2268.48,0
+PCSA.US,D,20240513,000000,54.75,57.25,53.5,55.5,1923.2,0
+PCSA.US,D,20240514,000000,56.25,57.75,53.75,54.5,2826.4,0
+PCSA.US,D,20240515,000000,55.25,55.75,49,50.5,4416.92,0
+PCSA.US,D,20240516,000000,49.75,50.75,48.985,50,1021.92,0
+PCSA.US,D,20240517,000000,50,50.75,48,49,1476.76,0
+PCSA.US,D,20240520,000000,49.5,50.125,48.3,48.5,1216.52,0
+PCSA.US,D,20240521,000000,48.75,48.755,46.37,47.5,1804.52,0
+PCSA.US,D,20240522,000000,46,46.945,45.15,46,1129.36,0
+PCSA.US,D,20240523,000000,45.5,46.5,43.5,44,1266.04,0
+PCSA.US,D,20240524,000000,44,45.75,44,45,393.56,0
+PCSA.US,D,20240528,000000,44.75,47.335,44,44,687.92,0
+PCSA.US,D,20240529,000000,44,46.16,42.5,43,642.96,0
+PCSA.US,D,20240530,000000,43.25,43.25,38.5,39.5,2461.6,0
+PCSA.US,D,20240531,000000,39.75,39.7975,36.5,37,1635.68,0
+PCSA.US,D,20240603,000000,37.25,40.75,37,40,1290.8,0
+PCSA.US,D,20240604,000000,39.25,43.5,39.25,41.1075,2225.36,0
+PCSA.US,D,20240605,000000,41.2525,45,41.2525,44.75,1666.88,0
+PCSA.US,D,20240606,000000,46,46.435,41,44.25,1598.76,0
+PCSA.US,D,20240607,000000,43.5,43.875,40.2525,41.25,1307.12,0
+PCSA.US,D,20240610,000000,42,42.5,38,39.5,969.64,0
+PCSA.US,D,20240611,000000,42.5,45.595,35.5,45,87510.2,0
+PCSA.US,D,20240612,000000,44.25,44.75,40,40,4272.48,0
+PCSA.US,D,20240613,000000,43.25,43.25,38,41.3575,4687.12,0
+PCSA.US,D,20240614,000000,40.25,43.75,40.25,43.75,826.44,0
+PCSA.US,D,20240617,000000,43.5,48.75,42.5,46.25,6406.12,0
+PCSA.US,D,20240618,000000,46.25,47.25,45.5025,45.75,1419.08,0
+PCSA.US,D,20240620,000000,45.25,46,45,45.5,1600.44,0
+PCSA.US,D,20240621,000000,45,49.4975,45,49,2697.48,0
+PCSA.US,D,20240624,000000,49.75,49.75,47.8625,49.25,1164,0
+PCSA.US,D,20240625,000000,47.6025,53.5,47.6025,52.125,3049.32,0
+PCSA.US,D,20240626,000000,53.3975,53.5,50.75,51.25,851.8,0
+PCSA.US,D,20240627,000000,50.75,53.25,49.0025,52.25,1864,0
+PCSA.US,D,20240628,000000,52.75,60,52.75,56,4926.8,0
+PCSA.US,D,20240701,000000,56,56,52,52.25,778.68,0
+PCSA.US,D,20240702,000000,52,52,47.5,48.25,876.68,0
+PCSA.US,D,20240703,000000,47.25,47.5,45,45.25,926.04,0
+PCSA.US,D,20240705,000000,45.75,45.75,42.25,43.25,1228.76,0
+PCSA.US,D,20240708,000000,42.25,47.25,40.0025,40.25,3216.24,0
+PCSA.US,D,20240709,000000,42,43.2475,40.25,41.25,1823.92,0
+PCSA.US,D,20240710,000000,40.5,43.25,40.5,42.75,1185.36,0
+PCSA.US,D,20240711,000000,42,45.4975,42,42.5,1242.24,0
+PCSA.US,D,20240712,000000,44.75,46.5,44,45,1406.24,0
+PCSA.US,D,20240715,000000,46.25,46.25,43.25,43.5,564.68,0
+PCSA.US,D,20240716,000000,43.25,44.25,42.75,43.75,835.24,0
+PCSA.US,D,20240717,000000,45,45.0175,40.25,42.75,1889.48,0
+PCSA.US,D,20240718,000000,41.5,43.25,40,41,2136.68,0
+PCSA.US,D,20240719,000000,41.0025,41.5,40.25,40.75,1293.84,0
+PCSA.US,D,20240722,000000,40.7475,42.25,40.7475,41,963.96,0
+PCSA.US,D,20240723,000000,40.75,43.125,40.75,43.125,1446.56,0
+PCSA.US,D,20240724,000000,43.25,44,41.25,41.25,656.52,0
+PCSA.US,D,20240725,000000,42,42,40.75,41.53,298.2,0
+PCSA.US,D,20240726,000000,42.75,43.6,41.75,41.75,379.32,0
+PCSA.US,D,20240729,000000,42.5,43.66,41.75,42.5,514.84,0
+PCSA.US,D,20240730,000000,76,77.5,49.5025,57,2320489,0
+PCSA.US,D,20240731,000000,56.75,57.25,50,52.5,46102.3,0
+PCSA.US,D,20240801,000000,53,56.75,50.75,52.25,29096.1,0
+PCSA.US,D,20240802,000000,53,53,44.25,48,17031.1,0
+PCSA.US,D,20240805,000000,40.75,46.2475,39.5,44.5,7906.12,0
+PCSA.US,D,20240806,000000,44.25,47.5,43.75,46.5,3250.12,0
+PCSA.US,D,20240807,000000,46.5,47.5,43.75,44.75,2052.56,0
+PCSA.US,D,20240808,000000,44.75,45,39.5,41.75,6254.92,0
+PCSA.US,D,20240809,000000,40.25,41.6925,39.75,39.75,1852,0
+PCSA.US,D,20240812,000000,39,39.5,35.75,36.5,5938.84,0
+PCSA.US,D,20240813,000000,35.25,36.5,32.75,34,4280.84,0
+PCSA.US,D,20240814,000000,34.25,35,32.75,33.75,3122.64,0
+PCSA.US,D,20240815,000000,32.5,34,32.5,32.75,2322.76,0
+PCSA.US,D,20240816,000000,32.5,37.25,32.5,36.25,3379.6,0
+PCSA.US,D,20240819,000000,35.25,39.5,35.25,38,9304.24,0
+PCSA.US,D,20240820,000000,36.75,37.75,35.5,37.75,1523.52,0
+PCSA.US,D,20240821,000000,36.5,39.5,36.5,38.25,2753.32,0
+PCSA.US,D,20240822,000000,38.75,39.195,37,37,590,0
+PCSA.US,D,20240823,000000,37.25,37.9975,35.75,36.25,1223.16,0
+PCSA.US,D,20240826,000000,37,37.875,35.5,36.25,420.88,0
+PCSA.US,D,20240827,000000,36.97,37,36.25,36.25,780,0
+PCSA.US,D,20240828,000000,35,36.25,35,35.75,879.84,0
+PCSA.US,D,20240829,000000,35.25,35.5,33.75,34.75,1481.96,0
+PCSA.US,D,20240830,000000,34,34.5,33.515,34.5,464.2,0
+PCSA.US,D,20240903,000000,35.5,35.5,33.75,35.25,859.72,0
+PCSA.US,D,20240904,000000,34.75,34.75,33.75,34.75,689.16,0
+PCSA.US,D,20240905,000000,33.5,34.5,32.5,32.9925,1724.52,0
+PCSA.US,D,20240906,000000,33.25,34.0625,32,32,990.36,0
+PCSA.US,D,20240909,000000,32.75,33.5,32.25,33.25,729.68,0
+PCSA.US,D,20240910,000000,33,33.75,32.34,32.75,394.56,0
+PCSA.US,D,20240911,000000,33,33.5,32.75,32.75,316.56,0
+PCSA.US,D,20240912,000000,33.495,33.5,32.75,33.5,222,0
+PCSA.US,D,20240913,000000,33.75,35.0875,32.75,33.5,831.76,0
+PCSA.US,D,20240916,000000,33.75,36.5,33.5,36.25,1019.36,0
+PCSA.US,D,20240917,000000,36.75,36.75,34.83,35.5,752.04,0
+PCSA.US,D,20240918,000000,34,36.125,34,35.5,173.52,0
+PCSA.US,D,20240919,000000,35,36,33.75,34.25,658,0
+PCSA.US,D,20240920,000000,34.5,34.5,33.75,34,746.92,0
+PCSA.US,D,20240923,000000,34.375,35,33.75,33.9925,537.92,0
+PCSA.US,D,20240924,000000,33.7775,34.2275,33,33.45,1237.68,0
+PCSA.US,D,20240925,000000,33.75,33.75,32.5,33.25,592.2,0
+PCSA.US,D,20240926,000000,34.2375,34.2375,32,32.2575,853.28,0
+PCSA.US,D,20240927,000000,32.5025,35,32.5025,34.25,775.76,0
+PCSA.US,D,20240930,000000,34.75,34.95,33.25,34.25,280.2,0
+PCSA.US,D,20241001,000000,34.75,34.75,32.75,33.22,538.08,0
+PCSA.US,D,20241002,000000,32.5,33.25,32.5,33.25,88010.5,0
+PCSA.US,D,20241003,000000,33.25,34,31,32.75,13175.9,0
+PCSA.US,D,20241004,000000,32.5,32.5,29.75,29.75,4428.52,0
+PCSA.US,D,20241007,000000,30.5,31.25,30,31,1793.72,0
+PCSA.US,D,20241008,000000,31,32.21,30.25,31.5,952.76,0
+PCSA.US,D,20241009,000000,30.5,31.75,30,31.75,1271.92,0
+PCSA.US,D,20241010,000000,31.75,32.25,30.75,31.5,1022.16,0
+PCSA.US,D,20241011,000000,30.5,32.75,30.5,32.75,643.32,0
+PCSA.US,D,20241014,000000,32.5,32.75,31,31,708.96,0
+PCSA.US,D,20241015,000000,30.75,31.5,30.25,31,1290.64,0
+PCSA.US,D,20241016,000000,30.5,33.5,30.5,33.25,2365.04,0
+PCSA.US,D,20241017,000000,33,34.125,32.25,33,1614.48,0
+PCSA.US,D,20241018,000000,33.75,35,33,35,1479.88,0
+PCSA.US,D,20241021,000000,35.25,35.5,34.085,35.25,1596.68,0
+PCSA.US,D,20241022,000000,35.25,35.5,33.5,33.5,1130.12,0
+PCSA.US,D,20241023,000000,34.25,34.25,32.3,33.75,1076.12,0
+PCSA.US,D,20241024,000000,33,33.75,32.2525,32.5,701.72,0
+PCSA.US,D,20241025,000000,32.5,33.625,32.25,32.75,1099.84,0
+PCSA.US,D,20241028,000000,33.25,35,33.245,33.75,1647.6,0
+PCSA.US,D,20241029,000000,33.25,34.75,33.25,33.75,270.88,0
+PCSA.US,D,20241030,000000,33.25,34,33,33.25,429.96,0
+PCSA.US,D,20241031,000000,33.25,33.75,28.75,28.875,3256.48,0
+PCSA.US,D,20241101,000000,29.25,29.25,26.5,28.75,730.88,0
+PCSA.US,D,20241104,000000,28.75,29.5,26.25,27.7475,704.92,0
+PCSA.US,D,20241105,000000,28,29.3,27.5,27.5,455.68,0
+PCSA.US,D,20241106,000000,27.75,29,26.6625,28,609.84,0
+PCSA.US,D,20241107,000000,28.5,30,28.5,28.75,567.92,0
+PCSA.US,D,20241108,000000,28.2825,29.9975,26.75,27.5,1045.36,0
+PCSA.US,D,20241111,000000,28,28.5025,27,27.5,813.64,0
+PCSA.US,D,20241112,000000,27.25,28,26.75,26.75,1162.8,0
+PCSA.US,D,20241113,000000,27,28.75,26.125,26.75,759.04,0
+PCSA.US,D,20241114,000000,27.25,27.25,25.5,26.3625,1559.64,0
+PCSA.US,D,20241115,000000,26,26.0025,25,25.2475,2652.4,0
+PCSA.US,D,20241118,000000,25.5,26.5475,24.5,24.5,1084.6,0
+PCSA.US,D,20241119,000000,24.5,24.855,21.25,22.45,2296,0
+PCSA.US,D,20241120,000000,22.5,23.63,22.5,22.75,415.72,0
+PCSA.US,D,20241121,000000,22.975,22.975,21.75,22,650.12,0
+PCSA.US,D,20241122,000000,22,23.2475,21.25,21.5025,1422.08,0
+PCSA.US,D,20241125,000000,21.5,24.875,21.5,24.45,1556.84,0
+PCSA.US,D,20241126,000000,27,27.3975,24.5,25.5,1442.04,0
+PCSA.US,D,20241127,000000,25.5,25.5,24.5025,24.5025,768.56,0
+PCSA.US,D,20241129,000000,25,29.25,25,28.89,2230.16,0
+PCSA.US,D,20241202,000000,30.25,30.25,26.5,26.625,3023.8,0
+PCSA.US,D,20241203,000000,26,27,25.75,26.75,579.36,0
+PCSA.US,D,20241204,000000,26.25,26.25,24,25.375,469,0
+PCSA.US,D,20241205,000000,25.25,25.75,24.25,25.625,597.24,0
+PCSA.US,D,20241206,000000,26.4425,27.25,25.75,25.82,849.72,0
+PCSA.US,D,20241209,000000,27,31.25,24.8175,31.25,6935.8,0
+PCSA.US,D,20241210,000000,36.25,37.5,31.5,33.25,642631,0
+PCSA.US,D,20241211,000000,28.5,36.25,28.25,31.5,36652.4,0
+PCSA.US,D,20241212,000000,31,33.25,28.7675,31.25,10621.3,0
+PCSA.US,D,20241213,000000,30.25,30.5,27,27.75,6277.32,0
+PCSA.US,D,20241216,000000,27,27.5,25.25,26,4363.56,0
+PCSA.US,D,20241217,000000,26.25,26.75,24.775,25.25,5952.52,0
+PCSA.US,D,20241218,000000,24.75,26.4175,23.5,23.565,3324.2,0
+PCSA.US,D,20241219,000000,24,24.25,23.5,23.57,11250.2,0
+PCSA.US,D,20241220,000000,23.125,24.6375,21.1062,21.25,7799.8,0
+PCSA.US,D,20241223,000000,21.02,22.64,20.3,20.93,4486.8,0
+PCSA.US,D,20241224,000000,20.455,22.0498,20.455,21.775,1582.88,0
+PCSA.US,D,20241226,000000,22.4675,24.2225,20.925,23.925,5407.44,0
+PCSA.US,D,20241227,000000,22.4875,23.8575,22.3025,22.75,2325.44,0
+PCSA.US,D,20241230,000000,22.3775,23.315,21.5,23,3995.84,0
+PCSA.US,D,20241231,000000,23.5,23.5,22,22.095,2004.08,0
+PCSA.US,D,20250102,000000,22.25,24.6275,22.25,22.505,1731.8,0
+PCSA.US,D,20250103,000000,23.7475,25.2475,22.5025,24.5125,2482.36,0
+PCSA.US,D,20250106,000000,25.25,27,23.255,23.375,3455.84,0
+PCSA.US,D,20250107,000000,23.8875,24.475,23.25,23.75,1615.64,0
+PCSA.US,D,20250108,000000,23.25,23.25,20.5,21.6025,6042.92,0
+PCSA.US,D,20250110,000000,20.75,22.25,20.0175,21.28,1609.72,0
+PCSA.US,D,20250113,000000,20.025,21.25,20.025,20.75,2773.68,0
+PCSA.US,D,20250114,000000,21,21.325,20.125,20.655,2184,0
+PCSA.US,D,20250115,000000,20.475,21.8,20.475,21.7475,665.56,0
+PCSA.US,D,20250116,000000,21.5,22.7994,20.0025,21.625,3289.56,0
+PCSA.US,D,20250117,000000,20.975,20.975,20,20.2,2259.92,0
+PCSA.US,D,20250121,000000,20.2,20.2,17.775,18.175,4261.44,0
+PCSA.US,D,20250122,000000,18.25,18.25,17,17.525,2064.2,0
+PCSA.US,D,20250123,000000,18.75,18.75,17.665,18.25,1748.84,0
+PCSA.US,D,20250124,000000,17.7525,18.1975,16.445,17.05,1934.32,0
+PCSA.US,D,20250127,000000,17,17.75,15.0025,15.29,5306.12,0
+PCSA.US,D,20250128,000000,15,15,11.75,14.725,10533.8,0
+PCSA.US,D,20250129,000000,14.725,15.75,13.55,14.8075,103919,0
+PCSA.US,D,20250130,000000,17.5,20.2225,15.8137,16.3725,165367,0
+PCSA.US,D,20250131,000000,15.945,17.27,14.5,16.25,27031.8,0
+PCSA.US,D,20250203,000000,16.25,17.05,15.25,17.05,13966.1,0
+PCSA.US,D,20250204,000000,17.05,17.05,15.2925,15.8,8045,0
+PCSA.US,D,20250205,000000,15.8,16.235,14.25,15,8815.76,0
+PCSA.US,D,20250206,000000,14.675,15.7,13.995,14.875,7442.24,0
+PCSA.US,D,20250207,000000,15.275,17.7,14.43,16.425,11248.2,0
+PCSA.US,D,20250210,000000,16.5,16.8475,14.865,15.8,9602.72,0
+PCSA.US,D,20250211,000000,15.325,15.8925,14.775,15.645,5161.28,0
+PCSA.US,D,20250212,000000,15.75,15.75,14.3925,15.24,2370.64,0
+PCSA.US,D,20250213,000000,15.25,16,15.0025,15.28,4062.64,0
+PCSA.US,D,20250214,000000,15.5825,16,14.875,15.025,4372.96,0
+PCSA.US,D,20250218,000000,15,15.9,14.25,14.985,5449.68,0
+PCSA.US,D,20250219,000000,14.535,15.18,14.065,14.6925,3594.04,0
+PCSA.US,D,20250220,000000,14.28,14.5,13.4975,13.7525,3697.44,0
+PCSA.US,D,20250221,000000,13.9,14.9665,13.25,13.25,4501,0
+PCSA.US,D,20250224,000000,13.5,14.75,13.1375,13.6555,9432.24,0
+PCSA.US,D,20250225,000000,13.8125,13.9225,12.8025,13.25,4569.68,0
+PCSA.US,D,20250226,000000,13,13.725,12.925,13.675,2256.16,0
+PCSA.US,D,20250227,000000,13.0075,13.4975,12.9,13.4687,2655.44,0
+PCSA.US,D,20250228,000000,13.425,13.9725,12.8827,13.725,4981.88,0
+PCSA.US,D,20250303,000000,13.4725,13.5,12.25,12.275,9168.12,0
+PCSA.US,D,20250304,000000,12.5,12.5,11.45,12.2575,9428.48,0
+PCSA.US,D,20250305,000000,12.2575,13.12,11.45,12.725,3344.44,0
+PCSA.US,D,20250306,000000,12.525,13.125,11.75,12.75,1661.36,0
+PCSA.US,D,20250307,000000,12.75,12.75,11.655,12.0625,1260.6,0
+PCSA.US,D,20250310,000000,12.875,13.4,10.9188,11.925,3511.76,0
+PCSA.US,D,20250311,000000,11.75,11.87,11.0025,11.445,1435.8,0
+PCSA.US,D,20250312,000000,11.75,11.75,11.25,11.2775,2135.16,0
+PCSA.US,D,20250313,000000,11.5625,12,10.5075,11.1875,2869.64,0
+PCSA.US,D,20250314,000000,11.0625,11.8612,10.5,11.1675,1956.76,0
+PCSA.US,D,20250317,000000,11.25,11.25,10.5275,11.1975,4141.84,0
+PCSA.US,D,20250318,000000,11.1975,11.55,10.525,10.625,2713.92,0
+PCSA.US,D,20250319,000000,11.0575,11.5275,10,10.61,2987.32,0
+PCSA.US,D,20250320,000000,10.9,11.25,10.2525,10.6275,2383.48,0
+PCSA.US,D,20250321,000000,10.8125,11.3025,10.625,10.75,910.28,0
+PCSA.US,D,20250324,000000,11.15,11.2375,10.25,10.9625,1878.92,0
+PCSA.US,D,20250325,000000,10.775,10.9425,9.7675,10,8119.64,0
+PCSA.US,D,20250326,000000,10,10.1725,9.5,9.79,2962.24,0
+PCSA.US,D,20250327,000000,9.975,10.25,9,9.75,5821.28,0
+PCSA.US,D,20250328,000000,9.5,9.75,9.25,9.725,1939.88,0
+PCSA.US,D,20250331,000000,9.5,9.5,9.2025,9.25,1646.8,0
+PCSA.US,D,20250401,000000,9.25,11.4975,9.0475,10.3,36382.5,0
+PCSA.US,D,20250402,000000,12,12.195,6,7.5,2034592,0
+PCSA.US,D,20250403,000000,6.625,8.34875,6.5425,7.8125,102047,0
+PCSA.US,D,20250404,000000,7.75,9.1175,7.0375,8.5,84756.9,0
+PCSA.US,D,20250407,000000,8.5,8.5,6.7175,7.35,52782.6,0
+PCSA.US,D,20250408,000000,6.6225,7.4375,5.62955,5.98,62542.9,0
+PCSA.US,D,20250409,000000,5.98,7.75,5.64,6.625,108319,0
+PCSA.US,D,20250410,000000,6.975,7,6,6.5,64668.6,0
+PCSA.US,D,20250411,000000,6.305,6.3325,5.5025,6.22,34254.8,0
+PCSA.US,D,20250414,000000,6.5325,10.25,5.3625,6.4575,1737809,0
+PCSA.US,D,20250415,000000,6.2075,8,6.1425,6.7525,211259,0
+PCSA.US,D,20250416,000000,6.1,6.825,5.7925,6.35,62573.9,0
+PCSA.US,D,20250417,000000,6.1,6.4975,3.75,5.5,51760.2,0
+PCSA.US,D,20250421,000000,5.0375,5.9775,4.825,5.5,47954.2,0
+PCSA.US,D,20250422,000000,5.5,5.995,5.25,5.515,44195.9,0
+PCSA.US,D,20250423,000000,5.25,6.25,5.0975,5.98,32700.6,0
+PCSA.US,D,20250424,000000,5.375,6.2175,5.375,5.9725,18314.8,0
+PCSA.US,D,20250425,000000,5.5,6.2475,5.5,5.93,15368.2,0
+PCSA.US,D,20250428,000000,5.875,6.1425,5.75,5.8825,9988.36,0
+PCSA.US,D,20250429,000000,5.75,5.9975,5.5,5.735,23662.4,0
+PCSA.US,D,20250430,000000,5.7625,6.5975,5.25,6.445,428707,0
+PCSA.US,D,20250501,000000,5.93,6.415,5.6875,6.2525,147839,0
+PCSA.US,D,20250502,000000,5.905,6.1225,5.6425,5.79,34829,0
+PCSA.US,D,20250505,000000,6,6.6975,5.56,6.155,95603.6,0
+PCSA.US,D,20250506,000000,6.125,7.25,6.0025,6.515,160717,0
+PCSA.US,D,20250507,000000,6.2,6.8425,6.0025,6.44,61618.7,0
+PCSA.US,D,20250508,000000,6.6025,7.325,6.0525,6.85,80048.7,0
+PCSA.US,D,20250509,000000,6.715,6.8475,5.875,5.975,78637.5,0
+PCSA.US,D,20250512,000000,6.045,6.1925,5.7725,5.97,40793.3,0
+PCSA.US,D,20250513,000000,5.95,5.9925,5.625,5.73,29881.2,0
+PCSA.US,D,20250514,000000,5.75,6.35,5.5,5.85,74561.7,0
+PCSA.US,D,20250515,000000,5.725,6.3225,5.5225,6.175,130688,0
+PCSA.US,D,20250516,000000,5.9975,6,5.625,5.8675,33304.7,0
+PCSA.US,D,20250519,000000,5.875,6.2975,5.7225,6.0475,63358,0
+PCSA.US,D,20250520,000000,6.2075,6.37,5.915,6.345,28494.8,0
+PCSA.US,D,20250521,000000,6.25,6.35,5.945,6.0275,26441.3,0
+PCSA.US,D,20250522,000000,5.93,6.235,5.89,6.085,21735.9,0
+PCSA.US,D,20250523,000000,6.025,7.975,5.8225,5.9925,403815,0
+PCSA.US,D,20250527,000000,6,7.4575,6,6.6725,157709,0
+PCSA.US,D,20250528,000000,6.53,7.675,6.53,7.505,105586,0
+PCSA.US,D,20250529,000000,7,8.62,6.8275,7.58,219935,0
+PCSA.US,D,20250530,000000,7.7,8.0675,7.25,7.3125,143036,0
+PCSA.US,D,20250602,000000,7.55,14.14,6.915,7.45,2301602,0
+PCSA.US,D,20250603,000000,7.1225,7.875,6.9825,7.2075,127907,0
+PCSA.US,D,20250604,000000,7.07,8.15,6.3,7.69,200062,0
+PCSA.US,D,20250605,000000,7.5,7.8275,7.2075,7.2575,52495.9,0
+PCSA.US,D,20250606,000000,7.5,7.735,7.005,7.515,56500.9,0
+PCSA.US,D,20250609,000000,7.46,8.1975,7.4,8.1175,107144,0
+PCSA.US,D,20250610,000000,8.15,9.725,8.125,8.5875,165066,0
+PCSA.US,D,20250611,000000,8.43,10.3616,8,10,189852,0
+PCSA.US,D,20250612,000000,10.1025,10.1025,8.4275,8.6075,79368.5,0
+PCSA.US,D,20250613,000000,7.485,7.5,6.2625,6.4625,121805,0
+PCSA.US,D,20250616,000000,5.8275,6.125,5.075,5.6275,1052884,0
+PCSA.US,D,20250617,000000,14.6675,19.6348,5,6.5,23019838,0
+PCSA.US,D,20250618,000000,6.2825,6.515,5.7875,6.05,1400800,0
+PCSA.US,D,20250620,000000,7.5025,8.25,6.37,8.0025,5969356,0
+PCSA.US,D,20250623,000000,6.5425,7.74,6.375,6.875,662417,0
+PCSA.US,D,20250624,000000,6.75,7.3375,6.65,7.2275,505845,0
+PCSA.US,D,20250625,000000,7.2475,7.2475,6.5025,6.5675,362553,0
+PCSA.US,D,20250626,000000,6.395,6.395,5.7725,5.955,313217,0
+PCSA.US,D,20250627,000000,5.715,6.05,4.75,4.905,365314,0
+PCSA.US,D,20250630,000000,5.025,5.4175,5.025,5.125,204032,0
+PCSA.US,D,20250701,000000,5.1,5.13,4.675,5,280868,0
+PCSA.US,D,20250702,000000,4.75,5,4.6625,4.7125,175502,0
+PCSA.US,D,20250703,000000,4.75,4.9975,4.625,4.87,113994,0
+PCSA.US,D,20250707,000000,4.85,4.875,4.5825,4.845,172874,0
+PCSA.US,D,20250708,000000,4.925,5.65,4.77875,5.31,419626,0
+PCSA.US,D,20250709,000000,6.68,7.09,5.78,6.07,2591569,0
+PCSA.US,D,20250710,000000,5.4925,6.35,5.3775,5.7475,391463,0
+PCSA.US,D,20250711,000000,5.4975,6.2,5.4425,5.655,226196,0
+PCSA.US,D,20250714,000000,5.5,5.77125,5.3,5.3575,161806,0
+PCSA.US,D,20250715,000000,5.25,5.495,5.025,5.135,185476,0
+PCSA.US,D,20250716,000000,5,5.4225,5,5.4225,85553.2,0
+PCSA.US,D,20250717,000000,5.25,5.5,5.25,5.305,75238.7,0
+PCSA.US,D,20250718,000000,5.5,5.5,5.25,5.325,108907,0
+PCSA.US,D,20250721,000000,5.445,5.625,5.1775,5.615,141529,0
+PCSA.US,D,20250722,000000,5.72,6.7225,5.55,6.2425,369805,0
+PCSA.US,D,20250723,000000,6.3075,6.3725,5.5375,6.0125,137192,0
+PCSA.US,D,20250724,000000,5.935,6.605,5.8775,6.28,290133,0
+PCSA.US,D,20250725,000000,6.365,6.365,5.95,6.07,167747,0
+PCSA.US,D,20250728,000000,5.625,6,5.25,5.7875,146045,0
+PCSA.US,D,20250729,000000,5.6625,5.775,5.4675,5.49,62801.2,0
+PCSA.US,D,20250730,000000,5.345,5.6425,5.25,5.375,125426,0
+PCSA.US,D,20250731,000000,5.2825,5.4225,5.075,5.2525,138157,0
+PCSA.US,D,20250801,000000,5.23,5.4475,5.075,5.2875,164234,0
+PCSA.US,D,20250804,000000,5.2575,5.95,5.225,5.775,331470,0
+PCSA.US,D,20250805,000000,5.6475,6.1725,5.605,6.05,313007,0
+PCSA.US,D,20250806,000000,6.0575,6.075,5.625,5.6875,112197,0
+PCSA.US,D,20250807,000000,6.12,6.2425,5.6275,5.7775,1528744,0
+PCSA.US,D,20250808,000000,5.7475,5.88,5.55,5.8,138703,0
+PCSA.US,D,20250811,000000,5.6575,5.765,5.5,5.575,173490,0
+PCSA.US,D,20250812,000000,5.6025,5.69,5.0275,5.5175,135629,0
+PCSA.US,D,20250813,000000,5.5,5.9,5.5,5.7,210431,0
+PCSA.US,D,20250814,000000,5.5825,5.6975,5.4025,5.505,97511.9,0
+PCSA.US,D,20250815,000000,5.6,5.6125,5.2025,5.4025,79298.8,0
+PCSA.US,D,20250818,000000,5.41,5.575,5.275,5.4275,84930.1,0
+PCSA.US,D,20250819,000000,5.52,5.52,5.145,5.1625,54769,0
+PCSA.US,D,20250820,000000,5.035,5.3475,4.88,5.175,78132.1,0
+PCSA.US,D,20250821,000000,5.01,5.175,4.8475,5.175,122210,0
+PCSA.US,D,20250822,000000,5.175,5.625,5.05,5.45,257341,0
+PCSA.US,D,20250825,000000,5.5,5.75,5.4475,5.5,97520.4,0
+PCSA.US,D,20250826,000000,5.5,5.7075,5.345,5.59,80377.3,0
+PCSA.US,D,20250827,000000,5.5025,5.575,5.3175,5.3225,54830.2,0
+PCSA.US,D,20250828,000000,5.325,5.4575,5.1525,5.29,52948.6,0
+PCSA.US,D,20250829,000000,5.0925,5.11,4.525,4.725,154226,0
+PCSA.US,D,20250902,000000,4.725,4.8675,4.605,4.7025,52025.6,0
+PCSA.US,D,20250903,000000,4.67,4.8775,4.5375,4.6925,83706.8,0
+PCSA.US,D,20250904,000000,4.75,4.83,4.0025,4.2425,122812,0
+PCSA.US,D,20250905,000000,4.305,4.47,3.935,4.295,90831.8,0
+PCSA.US,D,20250908,000000,4.3075,4.6325,4.295,4.5625,62366.4,0
+PCSA.US,D,20250909,000000,4.5,4.5475,4.3125,4.4925,53701.4,0
+PCSA.US,D,20250910,000000,4.5,4.8725,4.4925,4.79,125637,0
+PCSA.US,D,20250911,000000,4.875,5.075,4.7675,4.7975,79338.9,0
+PCSA.US,D,20250912,000000,4.5,4.835,4.5,4.74,109683,0
+PCSA.US,D,20250915,000000,4.925,5.025,4.6225,5.01,72690.2,0
+PCSA.US,D,20250916,000000,4.95,5.25,4.8775,5.0125,60898.9,0
+PCSA.US,D,20250917,000000,5.0125,5.445,5,5.17,126033,0
+PCSA.US,D,20250918,000000,5.235,5.2675,4.9,5.185,82176.5,0
+PCSA.US,D,20250919,000000,4.95,5.1625,4.74,4.835,91832.8,0
+PCSA.US,D,20250922,000000,4.84,4.9525,4.76,4.94,61393.5,0
+PCSA.US,D,20250923,000000,4.965,5.6625,4.9575,5.3575,488484,0
+PCSA.US,D,20250924,000000,5.4625,5.5625,5.06625,5.2575,148512,0
+PCSA.US,D,20250925,000000,5.1,5.1825,4.75,4.825,75807.1,0
+PCSA.US,D,20250926,000000,4.815,5.375,4.775,5.325,71751.4,0
+PCSA.US,D,20250929,000000,5.325,5.365,4.85,4.99,75425.4,0
+PCSA.US,D,20250930,000000,5,5,4.7075,4.7975,85199.6,0
+PCSA.US,D,20251001,000000,4.75,5,4.75,4.955,53805.6,0
+PCSA.US,D,20251002,000000,5,5.1225,4.9025,5.0725,43749.1,0
+PCSA.US,D,20251003,000000,5.125,5.335,5.025,5.33,75409.8,0
+PCSA.US,D,20251006,000000,5.3,7.325,5.19,6.975,1912930,0
+PCSA.US,D,20251007,000000,9.87,11.4925,6.4025,9,8622358,0
+PCSA.US,D,20251008,000000,14,14.2425,11.325,11.9725,4841996,0
+PCSA.US,D,20251009,000000,10.875,10.95,9.245,9.8175,905805,0
+PCSA.US,D,20251010,000000,9.82,10.95,7.9275,9.47,621818,0
+PCSA.US,D,20251013,000000,9.5375,11.08,9.47,11.0275,374370,0
+PCSA.US,D,20251014,000000,9.96,10.3625,9.3025,9.9025,347991,0
+PCSA.US,D,20251015,000000,10.2325,11,10,10.245,303483,0
+PCSA.US,D,20251016,000000,9.9,10.5,9,9.0025,235634,0
+PCSA.US,D,20251017,000000,9,9.0925,7.2525,7.65,242644,0
+PCSA.US,D,20251020,000000,7.025,8.05,6.71,7.9625,151663,0
+PCSA.US,D,20251021,000000,7.5,7.625,7.39002,7.4975,160831,0
+PCSA.US,D,20251022,000000,6.8425,7.25,6.7775,6.955,236253,0
+PCSA.US,D,20251023,000000,6.9,7.875,6.875,7.6625,146673,0
+PCSA.US,D,20251024,000000,7.71,8.4925,7.3275,7.755,185832,0
+PCSA.US,D,20251027,000000,7.45,8,7.3075,7.775,110486,0
+PCSA.US,D,20251028,000000,7.6375,8,7.465,7.895,70203.1,0
+PCSA.US,D,20251029,000000,7.8725,10.8425,7.8725,9.7325,1039188,0
+PCSA.US,D,20251030,000000,8.325,9.80875,8.25,8.8625,385935,0
+PCSA.US,D,20251031,000000,9.2875,9.9875,9,9.725,166577,0
+PCSA.US,D,20251103,000000,10.25,10.25,9.1725,9.2525,145896,0
+PCSA.US,D,20251104,000000,8.8,9.3025,8,8.65,164921,0
+PCSA.US,D,20251105,000000,8.6625,8.995,7.6275,8.5,206188,0
+PCSA.US,D,20251106,000000,8.2575,8.5,7.8175,7.8975,57924.7,0
+PCSA.US,D,20251107,000000,7.5,7.885,6.92,7.645,84502.2,0
+PCSA.US,D,20251110,000000,8,8.73,7.885,8.63,105709,0
+PCSA.US,D,20251111,000000,8.7075,8.745,7.78,7.895,34551.9,0
+PCSA.US,D,20251112,000000,7.7475,8.25,7.1925,8.15,112417,0
+PCSA.US,D,20251113,000000,8.1225,8.1225,7.25,7.3025,50328.9,0
+PCSA.US,D,20251114,000000,7.25,7.7425,7.1,7.5,44185.5,0
+PCSA.US,D,20251117,000000,7.3,7.68,6.7125,6.8375,49409.2,0
+PCSA.US,D,20251118,000000,6.8125,7.75,6.8125,7.65,62752.4,0
+PCSA.US,D,20251119,000000,7.375,7.64998,6.875,6.965,69989.5,0
+PCSA.US,D,20251120,000000,7.0375,7.155,6.575,6.8125,72054.6,0
+PCSA.US,D,20251121,000000,7.0725,7.0725,6.325,6.325,40949.6,0
+PCSA.US,D,20251124,000000,6.575,6.75,6.3525,6.565,26521.5,0
+PCSA.US,D,20251125,000000,6.5,6.725,5.875,6.055,83843.2,0
+PCSA.US,D,20251126,000000,6.03,6.5,5.85,6.285,38577.9,0
+PCSA.US,D,20251128,000000,6.3,6.7225,6.2975,6.475,16195.3,0
+PCSA.US,D,20251201,000000,6.345,6.745,6.16,6.675,24925.4,0
+PCSA.US,D,20251202,000000,6.75,6.75,6.3225,6.55,25042.1,0
+PCSA.US,D,20251203,000000,6.4175,6.8225,6.305,6.675,29469.6,0
+PCSA.US,D,20251204,000000,6.75,7.195,6.5675,6.78,62352.8,0
+PCSA.US,D,20251205,000000,6.9375,7.09,6.7025,6.95,18969.1,0
+PCSA.US,D,20251208,000000,6.87,7.22748,6.63168,7.1,29552.1,0
+PCSA.US,D,20251209,000000,7.18,7.6225,6.8225,7.6225,31420.5,0
+PCSA.US,D,20251210,000000,7.5,7.6025,6.73,6.9225,39509.8,0
+PCSA.US,D,20251211,000000,7.045,7.045,6.425,6.8,43468.9,0
+PCSA.US,D,20251212,000000,6.8925,7,6.5,6.75,24285.3,0
+PCSA.US,D,20251215,000000,6.475,6.75,2.75,3.5375,553347,0
+PCSA.US,D,20251216,000000,3.125,3.34998,2.7375,3.005,338161,0
+PCSA.US,D,20251217,000000,3.35,8.88,3.2801,6.68,39586243,0
+PCSA.US,D,20251218,000000,4.6,4.9,3.62,3.9,2813886,0
+PCSA.US,D,20251219,000000,3.78,3.9914,3.4,3.78,591813,0
+PCSA.US,D,20251222,000000,3.67,4.3,3.6,3.6,574788,0
+PCSA.US,D,20251223,000000,3.5,3.86,3.36,3.36,370941,0
+PCSA.US,D,20251224,000000,3.32,3.7,3.32,3.51,133122,0
+PCSA.US,D,20251226,000000,3.47,4.04,3.43,3.92,247236,0
+PCSA.US,D,20251229,000000,3.86,3.92,3.38,3.41,222331,0
+PCSA.US,D,20251230,000000,3.37,3.42,2.8601,2.93,230922,0
+PCSA.US,D,20251231,000000,2.91,2.9987,2.83,2.88,135981,0
+PCSA.US,D,20260102,000000,2.83,2.96,2.82,2.93,107426,0
+PCSA.US,D,20260105,000000,3.07,3.4199,3.0006,3.23,235329,0
+PCSA.US,D,20260106,000000,3.34,3.4738,3.23,3.38,95540,0
+PCSA.US,D,20260107,000000,3.5,3.59,3.4,3.435,86452,0
+PCSA.US,D,20260108,000000,3.49,3.5363,3.25,3.46,73849,0
+PCSA.US,D,20260109,000000,3.47,3.54,3.3,3.36,130379,0
+PCSA.US,D,20260112,000000,3.3,3.33,3.14,3.14,66870,0
+PCSA.US,D,20260113,000000,3.07,3.3,3.07,3.22,74551,0
+PCSA.US,D,20260114,000000,3.22,3.6818,3.22,3.46,162489,0
+PCSA.US,D,20260115,000000,3.47,3.8,3.3909,3.71,116560,0
+PCSA.US,D,20260116,000000,3.67,3.7325,3.41,3.54,85553,0
+PCSA.US,D,20260120,000000,3.45,3.48,3.18,3.24,121897,0
+PCSA.US,D,20260121,000000,3.2,3.2399,3.0911,3.13,46020,0
+PCSA.US,D,20260122,000000,3.15,3.299,3.13,3.17,55297,0
+PCSA.US,D,20260123,000000,3.4799,3.4799,3,3.26,90680,0
+PCSA.US,D,20260126,000000,3.32,3.3544,3.1,3.13,35847,0
+PCSA.US,D,20260127,000000,3.12,3.19,3.1,3.19,22785,0
+PCSA.US,D,20260128,000000,3.16,3.189,3.07,3.14,22687,0
+PCSA.US,D,20260129,000000,3.19,3.19,3.09,3.14,23987,0
+PCSA.US,D,20260130,000000,3.11,3.11,2.93,3,34600,0
+PCSA.US,D,20260202,000000,2.92,3.05,2.42,2.625,176524,0
+PCSA.US,D,20260203,000000,2.63,2.7325,2.32,2.44,101591,0
+PCSA.US,D,20260204,000000,2.41,2.42,2.27,2.38,64148,0
+PCSA.US,D,20260205,000000,2.3316,2.36,2.05,2.17,74540,0
+PCSA.US,D,20260206,000000,2.14,2.45,2.1,2.38,58396,0
+PCSA.US,D,20260209,000000,2.33,2.38,2.19,2.26,46664,0
+PCSA.US,D,20260210,000000,2.3,2.4399,2.2182,2.33,30412,0
+PCSA.US,D,20260211,000000,2.39,2.47,2.29,2.45,17367,0
+PCSA.US,D,20260212,000000,2.56,2.56,2.25,2.29,54137,0
+PCSA.US,D,20260213,000000,2.22,2.3046,2.122,2.22,55115,0
+PCSA.US,D,20260217,000000,2.19,2.2899,2.1,2.18,17700,0
+PCSA.US,D,20260218,000000,2.2248,2.31,2.15,2.31,14074,0
diff --git a/daily/us/nasdaq stocks/2/peng.us.txt b/daily/us/nasdaq stocks/2/peng.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..39aaafb832360af7741f9757725979906a01a8f0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/peng.us.txt	
@@ -0,0 +1,2197 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PENG.US,D,20170524,000000,6,7,5.75,6.725,2830660,0
+PENG.US,D,20170525,000000,6.925,7.16,6.675,6.75,475772,0
+PENG.US,D,20170526,000000,6.68,6.8122,6.23,6.65,104604,0
+PENG.US,D,20170530,000000,6.6,6.6275,6.14,6.49,142338,0
+PENG.US,D,20170531,000000,6.51,6.75,6.465,6.55,111008,0
+PENG.US,D,20170601,000000,6.54,7,6.54,6.725,256190,0
+PENG.US,D,20170602,000000,6.76,7.05,6.6175,7.045,71826,0
+PENG.US,D,20170605,000000,7.03,8.625,7.03,8,317082,0
+PENG.US,D,20170606,000000,7.965,8.6,7.558,7.85,90830,0
+PENG.US,D,20170607,000000,7.9,8.275,7.9,7.905,103164,0
+PENG.US,D,20170608,000000,8.1749,8.1749,7.762,7.99,30482,0
+PENG.US,D,20170609,000000,7.905,8.1045,7.565,7.87,43092,0
+PENG.US,D,20170612,000000,7.9,7.9,6.955,7.025,67742,0
+PENG.US,D,20170613,000000,7.1,7.305,6.825,7.26,91194,0
+PENG.US,D,20170614,000000,7.295,7.855,7.158,7.52,114822,0
+PENG.US,D,20170615,000000,7.61,7.99,7.2888,7.575,22552,0
+PENG.US,D,20170616,000000,7.505,7.725,7.4328,7.65,36992,0
+PENG.US,D,20170619,000000,7.975,8.155,7.5733,7.65,354774,0
+PENG.US,D,20170620,000000,7.7,7.9,7.53,7.64,124474,0
+PENG.US,D,20170621,000000,7.7,7.9768,7.5975,7.875,183820,0
+PENG.US,D,20170622,000000,7.905,8.535,7.73,8.1,739968,0
+PENG.US,D,20170623,000000,8.65,8.845,8.1,8.605,1167362,0
+PENG.US,D,20170626,000000,8.68,8.825,8.25,8.41,234284,0
+PENG.US,D,20170627,000000,8.34,8.5,7.915,8.22,321528,0
+PENG.US,D,20170628,000000,8.23,8.487,8.01,8.225,171594,0
+PENG.US,D,20170629,000000,8.205,8.25,7.845,8.145,165840,0
+PENG.US,D,20170630,000000,8.145,8.2625,7.685,8.095,122132,0
+PENG.US,D,20170703,000000,8.09,8.39,7.795,7.855,171444,0
+PENG.US,D,20170705,000000,7.99,8.25,7.875,8.045,345672,0
+PENG.US,D,20170706,000000,7.995,8.09,7.7,8.01,289916,0
+PENG.US,D,20170707,000000,7.995,8.14,7.745,7.995,235972,0
+PENG.US,D,20170710,000000,7.925,7.9505,7.815,7.88,88268,0
+PENG.US,D,20170711,000000,7.82,7.875,7.575,7.68,199324,0
+PENG.US,D,20170712,000000,7.665,7.99,7.625,7.705,175812,0
+PENG.US,D,20170713,000000,7.605,7.85,7.522,7.75,137946,0
+PENG.US,D,20170714,000000,7.645,7.875,7.59,7.815,218042,0
+PENG.US,D,20170717,000000,7.81,8.5624,7.715,8.395,469964,0
+PENG.US,D,20170718,000000,8.425,8.6,8.06,8.56,177620,0
+PENG.US,D,20170719,000000,8.49,8.6,8.285,8.41,230598,0
+PENG.US,D,20170720,000000,8.375,8.475,8.0665,8.13,113954,0
+PENG.US,D,20170721,000000,8.075,8.28,7.925,8.06,72076,0
+PENG.US,D,20170724,000000,8.06,8.1725,7.925,7.93,73856,0
+PENG.US,D,20170725,000000,7.855,8.2058,7.405,8.115,503822,0
+PENG.US,D,20170726,000000,8.23,9.635,8.21,9.5,493668,0
+PENG.US,D,20170727,000000,9.375,9.545,8.885,9,373186,0
+PENG.US,D,20170728,000000,8.895,9.5,8.895,9.2,140894,0
+PENG.US,D,20170731,000000,9.2,9.445,8.9,9.045,463862,0
+PENG.US,D,20170801,000000,9.065,9.2804,9.005,9.2,426898,0
+PENG.US,D,20170802,000000,9.286,9.286,8.888,9.135,230846,0
+PENG.US,D,20170803,000000,9.135,9.75,8.885,9.395,576454,0
+PENG.US,D,20170804,000000,9.391,9.736,8.925,9.375,325572,0
+PENG.US,D,20170807,000000,9.285,9.675,9.0725,9.125,228986,0
+PENG.US,D,20170808,000000,9.215,9.2919,8.961,9.05,153450,0
+PENG.US,D,20170809,000000,9.055,9.34,8.95,9.235,94102,0
+PENG.US,D,20170810,000000,8.9805,9.25,8.05,9.05,516404,0
+PENG.US,D,20170811,000000,9.05,9.1954,8.875,9.165,64634,0
+PENG.US,D,20170814,000000,9.25,9.5,9,9.305,185046,0
+PENG.US,D,20170815,000000,9.185,9.61,9.085,9.6,128880,0
+PENG.US,D,20170816,000000,9.625,10.3,9.516,9.695,345644,0
+PENG.US,D,20170817,000000,9.55,9.695,8.57,9,336796,0
+PENG.US,D,20170818,000000,9.015,9.345,8.88,9.2075,80206,0
+PENG.US,D,20170821,000000,9.225,9.24,8.76,9.115,131392,0
+PENG.US,D,20170822,000000,9.11,9.2632,9.0175,9.2,56984,0
+PENG.US,D,20170823,000000,9.085,9.455,8.9704,9.29,115798,0
+PENG.US,D,20170824,000000,9.235,9.47,9.09,9.24,120848,0
+PENG.US,D,20170825,000000,9.42,9.425,9.08,9.2,113728,0
+PENG.US,D,20170828,000000,9.2,9.225,9,9.19,49642,0
+PENG.US,D,20170829,000000,9.09,9.27,9.0825,9.235,145978,0
+PENG.US,D,20170830,000000,9.3,9.42,9.1075,9.23,228868,0
+PENG.US,D,20170831,000000,9.42,10.042,9.325,9.935,936848,0
+PENG.US,D,20170901,000000,10.175,10.868,10.101,10.44,737148,0
+PENG.US,D,20170905,000000,10.64,10.748,10.025,10.35,1259562,0
+PENG.US,D,20170906,000000,10.475,11.38,10.089,11.095,1048748,0
+PENG.US,D,20170907,000000,11.295,12.005,11.16,11.35,781480,0
+PENG.US,D,20170908,000000,11.56,11.695,11.05,11.225,551226,0
+PENG.US,D,20170911,000000,11.445,11.645,11.268,11.435,431472,0
+PENG.US,D,20170912,000000,11.45,11.965,11.2,11.75,526624,0
+PENG.US,D,20170913,000000,11.8,12.075,11.305,11.75,586348,0
+PENG.US,D,20170914,000000,11.75,11.775,11.35,11.475,916838,0
+PENG.US,D,20170915,000000,11.55,11.592,10.63,10.78,4523830,0
+PENG.US,D,20170918,000000,10.705,11.202,10.665,10.875,597208,0
+PENG.US,D,20170919,000000,11.01,11.03,10.795,10.995,378042,0
+PENG.US,D,20170920,000000,11,11.045,10.775,11.005,234214,0
+PENG.US,D,20170921,000000,10.92,11.045,10.615,10.92,184802,0
+PENG.US,D,20170922,000000,10.87,11.075,10.855,11.005,139908,0
+PENG.US,D,20170925,000000,11.005,11.173,10.625,10.86,225552,0
+PENG.US,D,20170926,000000,10.91,11.014,10.36,10.425,762980,0
+PENG.US,D,20170927,000000,10.35,10.765,10.146,10.725,594334,0
+PENG.US,D,20170928,000000,10.72,11.429,10.72,11.25,1113632,0
+PENG.US,D,20170929,000000,13.085,13.541,12.35,13.39,2547718,0
+PENG.US,D,20171002,000000,13.375,14.17,13.29,14.035,950416,0
+PENG.US,D,20171003,000000,13.955,15.058,13.47,14.925,1018066,0
+PENG.US,D,20171004,000000,15.15,15.8,14.905,15.3,720234,0
+PENG.US,D,20171005,000000,15.635,16.245,15.553,15.88,616532,0
+PENG.US,D,20171006,000000,15.7,16.42,15.211,16.405,467868,0
+PENG.US,D,20171009,000000,16.65,16.715,16.099,16.5,559334,0
+PENG.US,D,20171010,000000,16.8,16.81,15.94,16.555,543204,0
+PENG.US,D,20171011,000000,17,18.553,16.75,18.465,1045564,0
+PENG.US,D,20171012,000000,18.68,19.12,17.305,17.39,945342,0
+PENG.US,D,20171013,000000,16.795,17.054,15.56,16.85,1097892,0
+PENG.US,D,20171016,000000,16.57,16.57,14.595,15.08,1420664,0
+PENG.US,D,20171017,000000,14.855,16,14.63,15.275,574844,0
+PENG.US,D,20171018,000000,15.405,15.95,15.025,15.88,483920,0
+PENG.US,D,20171019,000000,15.705,16.105,15.4,15.89,323424,0
+PENG.US,D,20171020,000000,16.06,16.62,15.5,15.52,437200,0
+PENG.US,D,20171023,000000,15.64,15.986,15.16,15.305,369848,0
+PENG.US,D,20171024,000000,15.455,15.91,15.336,15.74,331926,0
+PENG.US,D,20171025,000000,15.695,15.855,14.43,15.09,570264,0
+PENG.US,D,20171026,000000,15.17,15.425,14.565,14.62,335946,0
+PENG.US,D,20171027,000000,14.615,15.406,14.03,15.195,506130,0
+PENG.US,D,20171030,000000,15.454,15.945,14.755,15.01,577466,0
+PENG.US,D,20171031,000000,15.245,16.08,15.118,15.685,439916,0
+PENG.US,D,20171101,000000,16.05,16.081,14.94,14.98,414416,0
+PENG.US,D,20171102,000000,15.04,15.415,14.875,15.325,217572,0
+PENG.US,D,20171103,000000,15.515,15.628,15.02,15.275,243928,0
+PENG.US,D,20171106,000000,15.07,15.695,14.89,15.48,467954,0
+PENG.US,D,20171107,000000,15.62,15.7,15.14,15.285,238230,0
+PENG.US,D,20171108,000000,15.155,15.46,14.825,15.38,308950,0
+PENG.US,D,20171109,000000,15.215,15.215,14.525,14.91,249590,0
+PENG.US,D,20171110,000000,14.93,15.234,14.675,14.775,190880,0
+PENG.US,D,20171113,000000,14.775,14.995,14.525,14.755,283534,0
+PENG.US,D,20171114,000000,14.74,14.74,14.19,14.49,395106,0
+PENG.US,D,20171115,000000,14.32,14.44,13.675,14.35,419722,0
+PENG.US,D,20171116,000000,17.745,18.8,16.726,17.99,1482264,0
+PENG.US,D,20171117,000000,18.325,18.55,17.659,18.205,721926,0
+PENG.US,D,20171120,000000,18.405,18.528,16.605,16.72,979138,0
+PENG.US,D,20171121,000000,16.75,18.455,16.725,18.265,737302,0
+PENG.US,D,20171122,000000,18.415,20.49,18.366,20.325,1062020,0
+PENG.US,D,20171124,000000,20.835,21.578,18,18.09,1051424,0
+PENG.US,D,20171127,000000,18.455,19.85,18.03,18.345,1006730,0
+PENG.US,D,20171128,000000,17.9,18.91,17.255,18.355,1095094,0
+PENG.US,D,20171129,000000,18.37,18.395,17.105,17.362,777242,0
+PENG.US,D,20171130,000000,16.315,16.5,14.655,15.085,7784678,0
+PENG.US,D,20171201,000000,15.16,15.661,15.01,15.56,3637018,0
+PENG.US,D,20171204,000000,15.68,15.865,14.855,14.9,1761116,0
+PENG.US,D,20171205,000000,14.86,15.62,14.545,14.605,1573160,0
+PENG.US,D,20171206,000000,14.735,14.92,13.73,14.05,2058590,0
+PENG.US,D,20171207,000000,14.08,15.07,14.08,14.64,3139270,0
+PENG.US,D,20171208,000000,14.885,15.178,14.44,14.82,1139576,0
+PENG.US,D,20171211,000000,14.925,14.956,13.937,14.05,1539614,0
+PENG.US,D,20171212,000000,14.005,14.415,14.005,14.25,642328,0
+PENG.US,D,20171213,000000,14.285,14.86,14.125,14.63,1116528,0
+PENG.US,D,20171214,000000,14.925,14.925,14.305,14.695,788698,0
+PENG.US,D,20171215,000000,14.735,15.24,14.57,15,3829320,0
+PENG.US,D,20171218,000000,15.315,15.755,15.145,15.415,1012984,0
+PENG.US,D,20171219,000000,15.415,15.625,14.905,15.125,696368,0
+PENG.US,D,20171220,000000,15.465,15.895,15.37,15.845,1031364,0
+PENG.US,D,20171221,000000,15.885,15.95,15.05,15.555,2236466,0
+PENG.US,D,20171222,000000,17.01,17.425,16.1,17.115,4888436,0
+PENG.US,D,20171226,000000,17.07,17.1,16.575,16.79,1026444,0
+PENG.US,D,20171227,000000,16.735,17.645,16.505,17.365,1857052,0
+PENG.US,D,20171228,000000,17.325,17.655,17.09,17.175,1012400,0
+PENG.US,D,20171229,000000,17.22,17.325,16.695,16.85,856364,0
+PENG.US,D,20180102,000000,17.884,17.89,17.884,17.884,1324140,0
+PENG.US,D,20180103,000000,17.95,18.125,17.55,17.685,1181068,0
+PENG.US,D,20180104,000000,17.775,17.9,17.41,17.625,743392,0
+PENG.US,D,20180105,000000,17.75,18.3,17.255,18.14,1150058,0
+PENG.US,D,20180108,000000,18.05,18.28,17.865,18.235,533964,0
+PENG.US,D,20180109,000000,18.295,18.355,17.505,17.765,749098,0
+PENG.US,D,20180110,000000,17.59,17.59,16.76,17.14,1362770,0
+PENG.US,D,20180111,000000,17.23,17.6,17.145,17.275,735326,0
+PENG.US,D,20180112,000000,17.355,17.455,17.04,17.315,656298,0
+PENG.US,D,20180116,000000,17.625,18.435,17.515,17.875,1194344,0
+PENG.US,D,20180117,000000,18.035,18.49,17.915,18.34,796784,0
+PENG.US,D,20180118,000000,18.41,18.84,18.09,18.745,758462,0
+PENG.US,D,20180119,000000,18.79,19.64,18.541,19.44,1023078,0
+PENG.US,D,20180122,000000,19.585,19.66,19,19.46,944646,0
+PENG.US,D,20180123,000000,19.44,19.44,19,19.125,630636,0
+PENG.US,D,20180124,000000,19.12,19.127,18.44,19.06,663120,0
+PENG.US,D,20180125,000000,19.215,19.275,18.336,18.625,609832,0
+PENG.US,D,20180126,000000,18.75,19.19,18.56,19.175,528748,0
+PENG.US,D,20180129,000000,19.295,19.6,19.155,19.48,992978,0
+PENG.US,D,20180130,000000,19.14,19.14,17.5,17.94,1299174,0
+PENG.US,D,20180131,000000,18.245,18.7,18.05,18.135,452214,0
+PENG.US,D,20180201,000000,18,18.315,17.16,17.425,819334,0
+PENG.US,D,20180202,000000,17.125,17.25,16.23,16.285,772044,0
+PENG.US,D,20180205,000000,15.985,16.48,15.61,15.615,578946,0
+PENG.US,D,20180206,000000,15.22,17.139,14.83,16.975,923792,0
+PENG.US,D,20180207,000000,17.03,17.17,16.25,17.16,1009196,0
+PENG.US,D,20180208,000000,17.19,17.264,15.8,15.8,836786,0
+PENG.US,D,20180209,000000,16.05,16.535,15.17,16.09,605340,0
+PENG.US,D,20180212,000000,16.24,16.982,16.16,16.72,605920,0
+PENG.US,D,20180213,000000,16.69,16.69,16.185,16.585,363208,0
+PENG.US,D,20180214,000000,16.445,17.295,16.15,17.1,390500,0
+PENG.US,D,20180215,000000,17.25,17.295,16.085,16.355,692816,0
+PENG.US,D,20180216,000000,16.335,16.785,16.025,16.365,694078,0
+PENG.US,D,20180220,000000,16.18,16.895,16.125,16.555,532370,0
+PENG.US,D,20180221,000000,16.685,16.89,16.505,16.52,288052,0
+PENG.US,D,20180222,000000,16.605,16.765,15.82,15.94,505162,0
+PENG.US,D,20180223,000000,16.045,16.675,15.985,16.6,364554,0
+PENG.US,D,20180226,000000,16.79,17.5,16.775,17.25,595218,0
+PENG.US,D,20180227,000000,17.26,17.925,17.26,17.565,654432,0
+PENG.US,D,20180228,000000,17.645,17.82,17.35,17.36,428662,0
+PENG.US,D,20180301,000000,17.405,17.67,16.791,16.9,712360,0
+PENG.US,D,20180302,000000,16.42,17.63,16.005,17.58,848352,0
+PENG.US,D,20180305,000000,17.465,18.045,17.375,17.73,628496,0
+PENG.US,D,20180306,000000,17.94,19.135,17.75,18.965,1088544,0
+PENG.US,D,20180307,000000,18.56,19.4,18.55,18.745,863144,0
+PENG.US,D,20180308,000000,19.06,20.185,19.005,19.852,1767648,0
+PENG.US,D,20180309,000000,20.245,20.5,19.335,19.805,1093306,0
+PENG.US,D,20180312,000000,20.055,20.47,19.65,19.95,899624,0
+PENG.US,D,20180313,000000,20.105,20.265,19.17,19.41,950984,0
+PENG.US,D,20180314,000000,19.595,20.095,19.373,19.91,736262,0
+PENG.US,D,20180315,000000,20.05,21.445,20.05,21.08,2107476,0
+PENG.US,D,20180316,000000,21.36,22.72,21.335,22.11,3107108,0
+PENG.US,D,20180319,000000,22.875,23.195,20.525,21.145,2429186,0
+PENG.US,D,20180320,000000,21.745,22.725,21.626,22.46,1673954,0
+PENG.US,D,20180321,000000,23.145,23.86,22.775,23.44,1892540,0
+PENG.US,D,20180322,000000,22.95,23.26,21.065,22.035,2694196,0
+PENG.US,D,20180323,000000,24.675,25.595,23.195,24.46,4807596,0
+PENG.US,D,20180326,000000,25.225,27.345,25.025,27,5264452,0
+PENG.US,D,20180327,000000,27.31,28.345,26.51,27.225,3928750,0
+PENG.US,D,20180328,000000,26.995,27.056,24.075,24.85,3652192,0
+PENG.US,D,20180329,000000,25.45,26.825,24.37,24.92,2599798,0
+PENG.US,D,20180402,000000,24.855,26.118,24.825,25.435,1943224,0
+PENG.US,D,20180403,000000,25.7,26.35,24.38,24.97,2087256,0
+PENG.US,D,20180404,000000,22.442,23.78,22.25,22.83,5565036,0
+PENG.US,D,20180405,000000,23.26,23.693,22.9,23.11,2145592,0
+PENG.US,D,20180406,000000,22.575,23.204,21.4,21.79,2166744,0
+PENG.US,D,20180409,000000,22.145,22.682,21.36,21.38,1585350,0
+PENG.US,D,20180410,000000,22.035,22.785,21.64,22.585,2439068,0
+PENG.US,D,20180411,000000,22.475,23.35,22.145,22.475,1453260,0
+PENG.US,D,20180412,000000,22.645,23.237,22.215,22.59,1446750,0
+PENG.US,D,20180413,000000,22.88,23.415,22.305,22.495,1360154,0
+PENG.US,D,20180416,000000,22.625,22.765,20.625,21.275,1901398,0
+PENG.US,D,20180417,000000,21.52,22.155,21.425,22.045,1291178,0
+PENG.US,D,20180418,000000,21.975,21.995,21.186,21.97,1991326,0
+PENG.US,D,20180419,000000,21.74,22.349,21.525,21.62,1155492,0
+PENG.US,D,20180420,000000,21.52,21.75,20.68,20.905,1042058,0
+PENG.US,D,20180423,000000,21.04,21.04,19.425,19.5,1942260,0
+PENG.US,D,20180424,000000,19.55,20.28,19.295,19.47,2917820,0
+PENG.US,D,20180425,000000,19.47,19.89,18.713,19.45,1659366,0
+PENG.US,D,20180426,000000,19.835,20.895,19.58,20.61,1364888,0
+PENG.US,D,20180427,000000,20.78,21.485,19.405,19.5,1263402,0
+PENG.US,D,20180430,000000,19.425,19.951,19.115,19.575,1716596,0
+PENG.US,D,20180501,000000,19.5,20.415,19.425,20.3,837580,0
+PENG.US,D,20180502,000000,20.275,20.53,19.615,19.695,1383336,0
+PENG.US,D,20180503,000000,19.585,20.135,19.5,20.045,797326,0
+PENG.US,D,20180504,000000,19.865,20.578,19.73,20.515,839930,0
+PENG.US,D,20180507,000000,20.73,21.73,20.73,21.45,1348522,0
+PENG.US,D,20180508,000000,21.46,22.03,21.39,21.985,1282708,0
+PENG.US,D,20180509,000000,22.255,22.62,22.192,22.545,1012476,0
+PENG.US,D,20180510,000000,22.625,23.205,22.065,22.965,1522434,0
+PENG.US,D,20180511,000000,22.965,23.1,22.405,23.015,982086,0
+PENG.US,D,20180514,000000,23.14,23.775,22.89,23.03,1410530,0
+PENG.US,D,20180515,000000,22.925,23.23,22.06,22.775,1445326,0
+PENG.US,D,20180516,000000,22.865,24.055,22.857,23.995,1454200,0
+PENG.US,D,20180517,000000,23.815,23.964,23.33,23.575,844676,0
+PENG.US,D,20180518,000000,23.37,23.49,21.255,21.415,2200006,0
+PENG.US,D,20180521,000000,22.095,22.67,21.555,22.005,1968416,0
+PENG.US,D,20180522,000000,22.52,22.78,22.005,22.73,1718352,0
+PENG.US,D,20180523,000000,22.415,23.245,22.195,22.545,1192888,0
+PENG.US,D,20180524,000000,22.55,22.775,22.225,22.67,1097824,0
+PENG.US,D,20180525,000000,22.72,23.345,22.5,22.755,1096768,0
+PENG.US,D,20180529,000000,22.525,23.495,22.4,23.185,1448094,0
+PENG.US,D,20180530,000000,23.4,23.68,22.61,22.825,1376880,0
+PENG.US,D,20180531,000000,22.74,23.415,22.13,22.265,982564,0
+PENG.US,D,20180601,000000,22.38,23.045,21.615,22.96,1276424,0
+PENG.US,D,20180604,000000,22.97,23.295,22.436,23.25,890966,0
+PENG.US,D,20180605,000000,23.7,24.858,23.3,23.775,3165248,0
+PENG.US,D,20180606,000000,23.9,25.42,23.565,25.305,2404410,0
+PENG.US,D,20180607,000000,25.29,25.818,22.615,22.75,3237804,0
+PENG.US,D,20180608,000000,22.545,22.545,20.15,20.69,6901430,0
+PENG.US,D,20180611,000000,21.1,22,21,21.655,2426146,0
+PENG.US,D,20180612,000000,22.145,22.475,21.687,22.345,1832658,0
+PENG.US,D,20180613,000000,22.25,22.45,20.99,21.52,2687970,0
+PENG.US,D,20180614,000000,21.63,22,21.149,21.4,1366964,0
+PENG.US,D,20180615,000000,21.245,21.292,20.59,21.025,1383594,0
+PENG.US,D,20180618,000000,20.87,21.71,20.67,21.59,1344450,0
+PENG.US,D,20180619,000000,21.01,21.255,20.4,20.61,1921584,0
+PENG.US,D,20180620,000000,21.245,21.245,20.045,20.27,1847414,0
+PENG.US,D,20180621,000000,20.995,20.995,19.715,19.925,4135096,0
+PENG.US,D,20180622,000000,19.98,20.085,17.25,17.53,8170458,0
+PENG.US,D,20180625,000000,17.4,17.4,16.24,16.66,3112514,0
+PENG.US,D,20180626,000000,16.67,16.975,15.87,15.94,2767596,0
+PENG.US,D,20180627,000000,15.84,16.67,15.835,15.855,2343008,0
+PENG.US,D,20180628,000000,15.61,16.075,15.5,15.855,1759500,0
+PENG.US,D,20180629,000000,15.885,16.26,15.659,15.935,1269264,0
+PENG.US,D,20180702,000000,15.665,15.905,15.25,15.885,1170626,0
+PENG.US,D,20180703,000000,15.96,16,15.3,15.36,842926,0
+PENG.US,D,20180705,000000,15.43,15.85,15.305,15.76,1850134,0
+PENG.US,D,20180706,000000,15.72,15.76,15.37,15.615,894872,0
+PENG.US,D,20180709,000000,15.705,16.29,15.55,15.96,1969622,0
+PENG.US,D,20180710,000000,15.95,16.235,15.69,15.885,1211066,0
+PENG.US,D,20180711,000000,15.78,15.828,15.275,15.36,1185436,0
+PENG.US,D,20180712,000000,15.36,15.625,15.255,15.55,1521794,0
+PENG.US,D,20180713,000000,15.51,15.585,15.175,15.24,1327526,0
+PENG.US,D,20180716,000000,15.295,15.96,15.125,15.715,1484866,0
+PENG.US,D,20180717,000000,15.57,16.29,15.53,16.13,1165042,0
+PENG.US,D,20180718,000000,16.185,16.62,16.11,16.29,1508128,0
+PENG.US,D,20180719,000000,15.885,16.77,15.81,16.525,1581160,0
+PENG.US,D,20180720,000000,16.53,16.555,15.915,15.975,1090922,0
+PENG.US,D,20180723,000000,15.89,16.06,15.31,16.01,1313984,0
+PENG.US,D,20180724,000000,16.06,16.305,15.595,15.65,1862708,0
+PENG.US,D,20180725,000000,15.74,15.99,15.335,15.965,1164342,0
+PENG.US,D,20180726,000000,15.9,16.23,15.715,15.875,845688,0
+PENG.US,D,20180727,000000,15.955,16.31,15.888,16.165,1027566,0
+PENG.US,D,20180730,000000,16.115,16.24,15.115,15.215,1801126,0
+PENG.US,D,20180731,000000,15.355,15.57,15.114,15.265,671272,0
+PENG.US,D,20180801,000000,15.385,15.464,15.175,15.41,841312,0
+PENG.US,D,20180802,000000,15.255,15.7,15.225,15.675,567864,0
+PENG.US,D,20180803,000000,15.6,15.883,15.43,15.685,688384,0
+PENG.US,D,20180806,000000,15.73,16.37,15.49,16.345,924260,0
+PENG.US,D,20180807,000000,16.35,16.563,16.005,16.05,1216886,0
+PENG.US,D,20180808,000000,16.065,16.175,15.825,15.935,1091184,0
+PENG.US,D,20180809,000000,15.92,16.205,15.8,16.055,884804,0
+PENG.US,D,20180810,000000,15.925,15.98,15.665,15.765,632332,0
+PENG.US,D,20180813,000000,15.745,15.93,15.09,15.13,1530152,0
+PENG.US,D,20180814,000000,15.19,15.61,15.095,15.56,799136,0
+PENG.US,D,20180815,000000,15.365,15.465,14.2,14.645,1807830,0
+PENG.US,D,20180816,000000,14.65,15.05,14.65,14.685,705334,0
+PENG.US,D,20180817,000000,14.625,15.2,14.529,15.175,936268,0
+PENG.US,D,20180820,000000,15.15,15.667,15.012,15.525,709986,0
+PENG.US,D,20180821,000000,15.55,16.01,15.55,15.755,590956,0
+PENG.US,D,20180822,000000,15.79,16.295,15.75,16.195,552804,0
+PENG.US,D,20180823,000000,16.235,16.467,16.081,16.215,607614,0
+PENG.US,D,20180824,000000,16.34,16.44,16.02,16.27,686788,0
+PENG.US,D,20180827,000000,16.32,16.935,16.25,16.88,918912,0
+PENG.US,D,20180828,000000,16.91,17.06,16.13,16.745,898484,0
+PENG.US,D,20180829,000000,16.765,16.955,16.425,16.705,1161682,0
+PENG.US,D,20180830,000000,16.555,16.715,16.175,16.175,771232,0
+PENG.US,D,20180831,000000,16.175,16.6,15.775,16.495,999678,0
+PENG.US,D,20180904,000000,16.505,16.55,15.735,16.11,1114630,0
+PENG.US,D,20180905,000000,16.045,16.09,15.52,15.68,667710,0
+PENG.US,D,20180906,000000,15.67,15.94,14.955,15.02,760426,0
+PENG.US,D,20180907,000000,14.935,15.515,14.85,15.27,670632,0
+PENG.US,D,20180910,000000,15.35,15.578,15.175,15.285,578028,0
+PENG.US,D,20180911,000000,15.14,15.37,14.95,15.175,865118,0
+PENG.US,D,20180912,000000,15.005,15.175,14.33,14.825,1266726,0
+PENG.US,D,20180913,000000,15,15.4,15,15.16,534976,0
+PENG.US,D,20180914,000000,15.165,15.375,14.955,15.035,865528,0
+PENG.US,D,20180917,000000,15.025,15.114,14.655,14.795,710170,0
+PENG.US,D,20180918,000000,14.905,15.17,14.79,14.97,478518,0
+PENG.US,D,20180919,000000,14.97,15.15,14.615,14.885,710832,0
+PENG.US,D,20180920,000000,15.005,15.28,14.944,15.225,703032,0
+PENG.US,D,20180921,000000,14.65,15.166,14.645,14.915,1579418,0
+PENG.US,D,20180924,000000,14.75,15.1,14.595,14.86,513784,0
+PENG.US,D,20180925,000000,14.885,14.975,14.56,14.645,612132,0
+PENG.US,D,20180926,000000,14.615,14.745,14.315,14.335,669642,0
+PENG.US,D,20180927,000000,14.38,14.49,14.3,14.46,446522,0
+PENG.US,D,20180928,000000,14.36,14.695,14.3,14.37,492564,0
+PENG.US,D,20181001,000000,14.495,14.775,14.24,14.285,942776,0
+PENG.US,D,20181002,000000,14.315,14.9,14.315,14.645,730100,0
+PENG.US,D,20181003,000000,14.8,14.878,14.08,14.465,1006478,0
+PENG.US,D,20181004,000000,14.285,14.295,13.25,13.585,2916530,0
+PENG.US,D,20181005,000000,16.185,17.505,15.8,17.075,14548638,0
+PENG.US,D,20181008,000000,16.805,17.04,14.878,15.355,4222894,0
+PENG.US,D,20181009,000000,15.455,15.5,14.105,14.115,3067058,0
+PENG.US,D,20181010,000000,13.96,14.415,13.13,14.295,3047678,0
+PENG.US,D,20181011,000000,13.9,15.31,13.8,15.125,2400832,0
+PENG.US,D,20181012,000000,15.53,16.851,15.53,16.36,2466656,0
+PENG.US,D,20181015,000000,16.19,16.36,15.675,15.825,1601226,0
+PENG.US,D,20181016,000000,16.08,16.175,15.71,15.905,958506,0
+PENG.US,D,20181017,000000,16.065,16.285,15.51,16.02,1049166,0
+PENG.US,D,20181018,000000,15.96,16.02,15.42,15.485,984432,0
+PENG.US,D,20181019,000000,15.495,15.498,14.682,14.765,973274,0
+PENG.US,D,20181022,000000,14.94,14.96,14.19,14.56,732890,0
+PENG.US,D,20181023,000000,14.27,14.433,14.05,14.325,1060774,0
+PENG.US,D,20181024,000000,14.25,14.27,13.26,13.275,1197752,0
+PENG.US,D,20181025,000000,13.6,14.05,13.045,13.905,1638134,0
+PENG.US,D,20181026,000000,13.5,13.69,13.025,13.38,749628,0
+PENG.US,D,20181029,000000,13.75,14.06,12.92,13.18,1366902,0
+PENG.US,D,20181030,000000,13.17,13.65,13.03,13.595,979284,0
+PENG.US,D,20181031,000000,13.73,14.06,13.525,14.005,840814,0
+PENG.US,D,20181101,000000,14.1,15.07,13.955,15.01,1131824,0
+PENG.US,D,20181102,000000,15.135,15.639,14.715,15.505,950292,0
+PENG.US,D,20181105,000000,15.495,15.495,14.36,14.575,866200,0
+PENG.US,D,20181106,000000,14.6,15.16,14.6,14.71,796602,0
+PENG.US,D,20181107,000000,14.79,15.32,14.6,15.16,553674,0
+PENG.US,D,20181108,000000,14.995,15.42,14.77,14.84,559148,0
+PENG.US,D,20181109,000000,14.655,15.075,14.305,15.015,625362,0
+PENG.US,D,20181112,000000,14.835,14.922,14.02,14.375,645618,0
+PENG.US,D,20181113,000000,14.405,14.88,14.096,14.185,499340,0
+PENG.US,D,20181114,000000,14.39,14.645,14.22,14.565,593930,0
+PENG.US,D,20181115,000000,14.545,14.935,14.405,14.895,645106,0
+PENG.US,D,20181116,000000,14.625,15.965,14.507,15.95,969424,0
+PENG.US,D,20181119,000000,15.73,15.905,14.995,15.03,1361430,0
+PENG.US,D,20181120,000000,14.505,15.535,14.405,15.44,838796,0
+PENG.US,D,20181121,000000,15.55,16.2,15.4,15.7,393674,0
+PENG.US,D,20181123,000000,15.615,16.09,15.615,15.775,150634,0
+PENG.US,D,20181126,000000,16.02,16.345,15.865,16.225,529150,0
+PENG.US,D,20181127,000000,16.105,16.722,15.845,16.255,641334,0
+PENG.US,D,20181128,000000,16.34,16.645,15.615,16.58,623544,0
+PENG.US,D,20181129,000000,16.545,16.74,16.334,16.645,416304,0
+PENG.US,D,20181130,000000,16.58,17.165,16.5,17.145,429606,0
+PENG.US,D,20181203,000000,17.5,17.55,17.33,17.375,740184,0
+PENG.US,D,20181204,000000,17.26,17.485,16.68,16.69,521220,0
+PENG.US,D,20181206,000000,16.31,16.795,16.005,16.76,614994,0
+PENG.US,D,20181207,000000,16.735,16.92,15.905,16.155,598104,0
+PENG.US,D,20181210,000000,16.03,16.325,15.52,15.735,517786,0
+PENG.US,D,20181211,000000,16.035,16.24,15.356,15.595,349556,0
+PENG.US,D,20181212,000000,15.835,16.06,15.575,15.615,389046,0
+PENG.US,D,20181213,000000,15.755,15.82,15.5,15.55,437120,0
+PENG.US,D,20181214,000000,15.3,15.735,14.92,15.04,597124,0
+PENG.US,D,20181217,000000,14.705,15.112,13.945,14.045,950418,0
+PENG.US,D,20181218,000000,15.415,15.775,15.115,15.66,2017916,0
+PENG.US,D,20181219,000000,15.355,16,15.35,15.38,1150110,0
+PENG.US,D,20181220,000000,15.225,15.805,14.605,14.915,1478660,0
+PENG.US,D,20181221,000000,14.875,14.99,14.33,14.375,5662642,0
+PENG.US,D,20181224,000000,14.12,14.416,13.895,14.045,691382,0
+PENG.US,D,20181226,000000,14.115,14.445,13.43,14.44,830860,0
+PENG.US,D,20181227,000000,14.115,14.625,14.01,14.625,540596,0
+PENG.US,D,20181228,000000,14.725,15.215,14.39,14.82,629556,0
+PENG.US,D,20181231,000000,15.005,15.195,14.58,14.85,569296,0
+PENG.US,D,20190102,000000,14.535,15.76,14.26,15.645,591876,0
+PENG.US,D,20190103,000000,15.27,15.42,14.5,14.535,808200,0
+PENG.US,D,20190104,000000,14.775,15.015,14.595,14.825,1165150,0
+PENG.US,D,20190107,000000,14.965,16.065,14.958,15.835,1017918,0
+PENG.US,D,20190108,000000,16.125,16.61,15.285,15.955,1849418,0
+PENG.US,D,20190109,000000,12.235,12.46,11.25,11.96,15604234,0
+PENG.US,D,20190110,000000,11.705,12.3,11.7,12.105,4210176,0
+PENG.US,D,20190111,000000,11.92,12.62,11.802,12.3,2416172,0
+PENG.US,D,20190114,000000,12.08,12.145,11.488,11.53,2434740,0
+PENG.US,D,20190115,000000,11.56,11.734,11.4,11.445,1265868,0
+PENG.US,D,20190116,000000,11.495,11.895,11.385,11.485,1503758,0
+PENG.US,D,20190117,000000,11.455,11.625,11.31,11.375,1034210,0
+PENG.US,D,20190118,000000,11.375,11.77,11.33,11.355,1322336,0
+PENG.US,D,20190122,000000,11.31,11.31,10.56,10.775,1497392,0
+PENG.US,D,20190123,000000,10.79,10.975,10.52,10.755,931094,0
+PENG.US,D,20190124,000000,10.695,11.54,10.695,11.415,1244540,0
+PENG.US,D,20190125,000000,11.425,12.04,11.395,11.91,1337880,0
+PENG.US,D,20190128,000000,11.63,12.495,11.505,12.3,1681688,0
+PENG.US,D,20190129,000000,12.25,12.33,11.82,11.905,774512,0
+PENG.US,D,20190130,000000,12.03,12.265,12.015,12.21,786952,0
+PENG.US,D,20190131,000000,12.245,12.585,12.155,12.405,898618,0
+PENG.US,D,20190201,000000,12.425,13.13,12.425,12.92,980408,0
+PENG.US,D,20190204,000000,12.94,13.36,12.76,13.17,948960,0
+PENG.US,D,20190205,000000,13.17,13.62,12.98,13.425,677850,0
+PENG.US,D,20190206,000000,13.595,14.145,13.415,14.115,1462490,0
+PENG.US,D,20190207,000000,13.99,14.115,13.555,13.875,768846,0
+PENG.US,D,20190208,000000,13.715,14.03,13.58,14.02,1130768,0
+PENG.US,D,20190211,000000,13.91,14.235,13.685,13.985,436524,0
+PENG.US,D,20190212,000000,14.13,14.36,14.13,14.225,584610,0
+PENG.US,D,20190213,000000,14.295,14.475,14.175,14.295,550190,0
+PENG.US,D,20190214,000000,14.265,14.58,14.25,14.4,412706,0
+PENG.US,D,20190215,000000,14.475,14.625,14.26,14.455,417902,0
+PENG.US,D,20190219,000000,14.395,14.675,14.145,14.63,588604,0
+PENG.US,D,20190220,000000,14.625,14.915,14.625,14.805,730276,0
+PENG.US,D,20190221,000000,14.78,14.95,14.73,14.865,549640,0
+PENG.US,D,20190222,000000,14.99,15.505,14.78,15.415,839798,0
+PENG.US,D,20190225,000000,15.58,15.775,15.505,15.665,527096,0
+PENG.US,D,20190226,000000,15.58,15.74,15.41,15.43,437886,0
+PENG.US,D,20190227,000000,15.28,15.35,14.61,15.155,678254,0
+PENG.US,D,20190228,000000,15.08,15.1,14.64,14.655,972818,0
+PENG.US,D,20190301,000000,14.83,14.91,14.19,14.19,2614164,0
+PENG.US,D,20190304,000000,14.335,14.365,13.345,13.49,2224480,0
+PENG.US,D,20190305,000000,13.485,13.485,12.705,12.725,1916182,0
+PENG.US,D,20190306,000000,12.795,12.846,11.6,11.625,2680334,0
+PENG.US,D,20190307,000000,11.625,12.06,11.625,11.7,952948,0
+PENG.US,D,20190308,000000,11.5,11.745,11.215,11.72,919002,0
+PENG.US,D,20190311,000000,11.875,12.215,11.74,11.865,823874,0
+PENG.US,D,20190312,000000,11.875,12.055,11.8,11.87,700858,0
+PENG.US,D,20190313,000000,11.945,11.99,11.71,11.75,617924,0
+PENG.US,D,20190314,000000,11.705,11.965,11.525,11.545,571624,0
+PENG.US,D,20190315,000000,11.635,12.19,11.565,12.115,1607484,0
+PENG.US,D,20190318,000000,12.06,12.44,12.06,12.39,773320,0
+PENG.US,D,20190319,000000,12.5,12.685,12.38,12.515,662270,0
+PENG.US,D,20190320,000000,12.48,12.49,11.845,11.92,886948,0
+PENG.US,D,20190321,000000,12.045,12.52,11.925,12.505,1346922,0
+PENG.US,D,20190322,000000,12.418,12.452,11.69,11.71,699112,0
+PENG.US,D,20190325,000000,11.695,11.97,11.435,11.725,740964,0
+PENG.US,D,20190326,000000,11.695,11.99,11.545,11.695,520932,0
+PENG.US,D,20190327,000000,11.7,11.85,11.282,11.6,630002,0
+PENG.US,D,20190328,000000,11.675,12.13,11.605,11.935,1926786,0
+PENG.US,D,20190329,000000,9.575,9.725,9.135,9.6,13460414,0
+PENG.US,D,20190401,000000,9.705,10.415,9.7,10.25,3803410,0
+PENG.US,D,20190402,000000,10.3,10.58,10.095,10.1,2018440,0
+PENG.US,D,20190403,000000,10.345,10.97,10.205,10.86,1521296,0
+PENG.US,D,20190404,000000,10.895,11.015,10.66,10.79,765524,0
+PENG.US,D,20190405,000000,10.8,11.015,10.51,10.935,922630,0
+PENG.US,D,20190408,000000,10.805,11.165,10.755,11.105,779928,0
+PENG.US,D,20190409,000000,11.075,11.165,10.855,10.9,494594,0
+PENG.US,D,20190410,000000,10.865,11.15,10.7,11.065,635590,0
+PENG.US,D,20190411,000000,11.075,11.075,10.405,10.505,1036072,0
+PENG.US,D,20190412,000000,10.6,11.01,10.556,10.915,732644,0
+PENG.US,D,20190415,000000,10.875,10.975,10.53,10.625,524162,0
+PENG.US,D,20190416,000000,10.675,11.09,10.585,10.97,677098,0
+PENG.US,D,20190417,000000,11.02,11.205,10.86,10.935,488202,0
+PENG.US,D,20190418,000000,10.93,11.3,10.9,11.12,803292,0
+PENG.US,D,20190422,000000,11.005,11.19,10.89,11.165,471882,0
+PENG.US,D,20190423,000000,11.225,11.4,11.179,11.315,614440,0
+PENG.US,D,20190424,000000,11.315,11.63,11.29,11.41,507426,0
+PENG.US,D,20190425,000000,11.395,11.425,11,11.18,454818,0
+PENG.US,D,20190426,000000,11.015,11.042,10.662,10.84,698968,0
+PENG.US,D,20190429,000000,10.845,10.969,10.73,10.845,374176,0
+PENG.US,D,20190430,000000,10.845,11.018,10.77,10.87,408402,0
+PENG.US,D,20190501,000000,10.985,11.87,10.945,10.975,642134,0
+PENG.US,D,20190502,000000,10.975,11.182,10.815,10.94,285362,0
+PENG.US,D,20190503,000000,11.03,11.22,10.88,11.22,406406,0
+PENG.US,D,20190506,000000,10.87,11.185,10.577,11.13,355902,0
+PENG.US,D,20190507,000000,11.01,11.165,10.68,10.78,420680,0
+PENG.US,D,20190508,000000,10.75,10.945,10.679,10.735,329848,0
+PENG.US,D,20190509,000000,10.595,10.658,10.085,10.295,575266,0
+PENG.US,D,20190510,000000,10.24,10.378,9.94,10.265,478896,0
+PENG.US,D,20190513,000000,9.91,9.97,9.66,9.7,527712,0
+PENG.US,D,20190514,000000,9.815,9.975,9.735,9.88,288130,0
+PENG.US,D,20190515,000000,9.78,10.205,9.75,10.09,356588,0
+PENG.US,D,20190516,000000,10.01,10.165,9.735,9.81,361676,0
+PENG.US,D,20190517,000000,9.745,9.815,9.39,9.415,472726,0
+PENG.US,D,20190520,000000,9.215,9.34,9.075,9.125,548232,0
+PENG.US,D,20190521,000000,9.29,9.475,9.22,9.375,304066,0
+PENG.US,D,20190522,000000,9.295,9.375,9.105,9.125,253944,0
+PENG.US,D,20190523,000000,9,9.04,8.61,8.79,588136,0
+PENG.US,D,20190524,000000,8.86,8.995,8.77,8.865,311938,0
+PENG.US,D,20190528,000000,8.9,8.98,8.63,8.65,489222,0
+PENG.US,D,20190529,000000,8.615,8.935,8.57,8.725,469622,0
+PENG.US,D,20190530,000000,8.75,8.86,8.57,8.79,598108,0
+PENG.US,D,20190531,000000,8.62,8.755,8.505,8.515,810562,0
+PENG.US,D,20190603,000000,8.575,9.045,8.4686,8.7,1125128,0
+PENG.US,D,20190604,000000,8.845,9.125,8.845,9.095,504436,0
+PENG.US,D,20190605,000000,9.13,9.2041,8.84,9.055,485680,0
+PENG.US,D,20190606,000000,9.06,9.215,8.805,9.05,282618,0
+PENG.US,D,20190607,000000,8.935,9.445,8.675,9.38,617742,0
+PENG.US,D,20190610,000000,9.45,9.89,9.44,9.755,517410,0
+PENG.US,D,20190611,000000,9.905,9.985,9.705,9.745,566220,0
+PENG.US,D,20190612,000000,9.725,9.725,9.37,9.46,320328,0
+PENG.US,D,20190613,000000,9.525,9.625,9.3875,9.56,476616,0
+PENG.US,D,20190614,000000,9.385,9.435,9.1445,9.325,474124,0
+PENG.US,D,20190617,000000,9.35,9.35,9.005,9.15,623952,0
+PENG.US,D,20190618,000000,9.305,9.9,9.295,9.62,687842,0
+PENG.US,D,20190619,000000,9.775,9.965,9.575,9.695,661182,0
+PENG.US,D,20190620,000000,9.905,9.905,9.58,9.695,450334,0
+PENG.US,D,20190621,000000,9.605,9.68,9.48,9.65,1011510,0
+PENG.US,D,20190624,000000,9.66,10.01,9.535,9.8,701118,0
+PENG.US,D,20190625,000000,9.76,9.83,9.545,9.565,442906,0
+PENG.US,D,20190626,000000,9.835,10.488,9.675,10.455,1135432,0
+PENG.US,D,20190627,000000,10.495,11.025,10.47,10.76,1747096,0
+PENG.US,D,20190628,000000,10.925,12.19,10.616,11.495,5494176,0
+PENG.US,D,20190701,000000,11.865,12.1,11.65,11.92,1185840,0
+PENG.US,D,20190702,000000,11.915,12.125,11.725,12.09,970128,0
+PENG.US,D,20190703,000000,12.105,12.365,12.043,12.17,409334,0
+PENG.US,D,20190705,000000,12.05,12.195,11.525,12.17,792422,0
+PENG.US,D,20190708,000000,12.035,12.125,11.825,11.975,553290,0
+PENG.US,D,20190709,000000,11.865,12,11.705,11.99,826462,0
+PENG.US,D,20190710,000000,13.095,15,12.63,14.965,4591662,0
+PENG.US,D,20190711,000000,14.95,15.4,14.775,15.195,2293234,0
+PENG.US,D,20190712,000000,15.2,15.78,15.195,15.735,1216624,0
+PENG.US,D,20190715,000000,15.775,15.89,15.345,15.795,781648,0
+PENG.US,D,20190716,000000,15.785,15.935,15.59,15.705,730084,0
+PENG.US,D,20190717,000000,15.695,15.805,15.37,15.67,629602,0
+PENG.US,D,20190718,000000,15.625,15.828,15.475,15.625,603318,0
+PENG.US,D,20190719,000000,15.79,15.85,15.385,15.545,657074,0
+PENG.US,D,20190722,000000,15.52,15.875,15.49,15.64,521122,0
+PENG.US,D,20190723,000000,15.785,16.09,15.625,15.95,476434,0
+PENG.US,D,20190724,000000,16,16.502,15.915,16.41,592262,0
+PENG.US,D,20190725,000000,16.33,16.33,15.925,16.08,540630,0
+PENG.US,D,20190726,000000,16.185,16.225,15.925,16.055,265618,0
+PENG.US,D,20190729,000000,16.015,16.03,15.51,15.995,354002,0
+PENG.US,D,20190730,000000,15.73,16.09,15.58,15.98,348470,0
+PENG.US,D,20190731,000000,15.99,15.99,15.095,15.22,554990,0
+PENG.US,D,20190801,000000,15.215,15.805,14.675,14.7,803860,0
+PENG.US,D,20190802,000000,14.45,14.855,14.215,14.72,619930,0
+PENG.US,D,20190805,000000,13.965,14.205,13.305,14.13,816056,0
+PENG.US,D,20190806,000000,14.365,14.595,14.075,14.31,339242,0
+PENG.US,D,20190807,000000,13.965,14.385,13.965,14.3,324754,0
+PENG.US,D,20190808,000000,14.44,14.655,14.165,14.595,482982,0
+PENG.US,D,20190809,000000,14.44,14.51,13.93,14.04,435076,0
+PENG.US,D,20190812,000000,13.895,14.028,13.675,13.77,249654,0
+PENG.US,D,20190813,000000,13.633,14.455,13.633,14.185,270988,0
+PENG.US,D,20190814,000000,13.835,13.91,13.224,13.635,205600,0
+PENG.US,D,20190815,000000,13.65,14.06,13.54,13.885,340530,0
+PENG.US,D,20190816,000000,14.17,14.47,14.095,14.17,340066,0
+PENG.US,D,20190819,000000,14.545,14.545,14.02,14.035,271090,0
+PENG.US,D,20190820,000000,14.04,14.098,13.615,13.76,386860,0
+PENG.US,D,20190821,000000,13.93,14.19,13.825,13.925,231336,0
+PENG.US,D,20190822,000000,13.97,14.035,13.646,13.965,184994,0
+PENG.US,D,20190823,000000,13.835,13.97,13.21,13.285,218110,0
+PENG.US,D,20190826,000000,13.475,13.55,13.195,13.245,211484,0
+PENG.US,D,20190827,000000,13.38,13.57,13.021,13.13,235810,0
+PENG.US,D,20190828,000000,13.09,13.495,12.96,13.19,328488,0
+PENG.US,D,20190829,000000,13.435,13.72,13.375,13.57,182192,0
+PENG.US,D,20190830,000000,13.71,14.23,13.71,14.205,381682,0
+PENG.US,D,20190903,000000,14.1,14.275,13.845,14.015,283246,0
+PENG.US,D,20190904,000000,14.31,14.46,14.066,14.345,210502,0
+PENG.US,D,20190905,000000,14.5,14.99,14.495,14.75,407122,0
+PENG.US,D,20190906,000000,14.88,14.88,14.435,14.6,177060,0
+PENG.US,D,20190909,000000,14.765,15.545,14.765,15.38,810072,0
+PENG.US,D,20190910,000000,15.24,15.605,15.055,15.585,377730,0
+PENG.US,D,20190911,000000,15.73,16.205,15.702,15.845,410702,0
+PENG.US,D,20190912,000000,15.91,16.04,15.541,15.63,257986,0
+PENG.US,D,20190913,000000,15.585,15.585,15.17,15.485,312502,0
+PENG.US,D,20190916,000000,15.415,15.52,15.13,15.455,418030,0
+PENG.US,D,20190917,000000,15.505,15.82,15.42,15.6,432460,0
+PENG.US,D,20190918,000000,15.625,15.965,15.46,15.85,485154,0
+PENG.US,D,20190919,000000,15.92,16.61,15.885,16.325,667872,0
+PENG.US,D,20190920,000000,16.36,16.495,15.81,16.055,778730,0
+PENG.US,D,20190923,000000,15.945,16.03,15.55,15.575,471828,0
+PENG.US,D,20190924,000000,15.725,15.995,15.495,15.64,725778,0
+PENG.US,D,20190925,000000,15.49,15.495,13.755,13.852,3950640,0
+PENG.US,D,20190926,000000,13.885,13.91,12.125,12.49,4084232,0
+PENG.US,D,20190927,000000,13.1,13.315,12.355,12.49,1714548,0
+PENG.US,D,20190930,000000,12.47,12.915,12.385,12.74,962544,0
+PENG.US,D,20191001,000000,12.74,13.065,12.565,12.59,642282,0
+PENG.US,D,20191002,000000,12.585,12.825,12.195,12.44,878380,0
+PENG.US,D,20191003,000000,12.35,12.735,12.27,12.705,2394354,0
+PENG.US,D,20191004,000000,12.6,13.83,12.34,13.645,5025062,0
+PENG.US,D,20191007,000000,13.485,14.075,13.4,13.85,1319860,0
+PENG.US,D,20191008,000000,13.8,14.01,13.52,13.595,1029212,0
+PENG.US,D,20191009,000000,13.73,13.86,13.56,13.755,556016,0
+PENG.US,D,20191010,000000,13.82,14.04,13.588,13.79,650784,0
+PENG.US,D,20191011,000000,13.985,14.25,13.735,13.765,519004,0
+PENG.US,D,20191014,000000,13.675,14.28,13.646,14.205,463406,0
+PENG.US,D,20191015,000000,14.205,14.76,14.06,14.55,554944,0
+PENG.US,D,20191016,000000,14.45,14.84,14.135,14.32,384784,0
+PENG.US,D,20191017,000000,14.375,14.495,14.09,14.29,260000,0
+PENG.US,D,20191018,000000,14.21,14.22,13.795,14.062,273324,0
+PENG.US,D,20191021,000000,14.15,14.495,14.15,14.24,332056,0
+PENG.US,D,20191022,000000,13.985,14.425,13.985,14.235,212596,0
+PENG.US,D,20191023,000000,14.09,14.29,13.93,14.105,198428,0
+PENG.US,D,20191024,000000,14.31,14.805,14.105,14.79,302600,0
+PENG.US,D,20191025,000000,14.775,15.29,14.625,15.05,404202,0
+PENG.US,D,20191028,000000,15.175,15.595,15.172,15.51,259296,0
+PENG.US,D,20191029,000000,15.475,15.625,14.82,15.07,475372,0
+PENG.US,D,20191030,000000,15.18,15.2,14.845,14.855,312110,0
+PENG.US,D,20191031,000000,14.85,14.87,14.575,14.85,338422,0
+PENG.US,D,20191101,000000,14.965,15.28,14.92,15.185,321076,0
+PENG.US,D,20191104,000000,15.36,15.895,15.36,15.86,461252,0
+PENG.US,D,20191105,000000,15.95,16.475,15.73,15.955,723138,0
+PENG.US,D,20191106,000000,15.88,15.88,15.078,15.69,545976,0
+PENG.US,D,20191107,000000,15.93,16.205,15.85,15.885,262354,0
+PENG.US,D,20191108,000000,15.825,15.825,15.25,15.48,393594,0
+PENG.US,D,20191111,000000,15.37,15.645,15.155,15.28,300218,0
+PENG.US,D,20191112,000000,15.26,15.92,15.234,15.875,394270,0
+PENG.US,D,20191113,000000,15.985,16.18,15.64,16.085,465866,0
+PENG.US,D,20191114,000000,15.97,16.055,15.725,15.725,229714,0
+PENG.US,D,20191115,000000,15.955,16.285,15.71,16.165,361706,0
+PENG.US,D,20191118,000000,16.07,16.19,15.81,15.9,313690,0
+PENG.US,D,20191119,000000,16.015,16.065,15.75,15.87,288138,0
+PENG.US,D,20191120,000000,15.73,15.95,15.56,15.715,390834,0
+PENG.US,D,20191121,000000,15.7,15.76,15.525,15.525,269720,0
+PENG.US,D,20191122,000000,15.635,15.845,15.45,15.6,203018,0
+PENG.US,D,20191125,000000,15.655,16.08,15.61,15.915,273968,0
+PENG.US,D,20191126,000000,15.885,15.915,15.535,15.555,509508,0
+PENG.US,D,20191127,000000,15.57,15.642,15.255,15.38,306738,0
+PENG.US,D,20191129,000000,15.29,15.538,15,15.4,321504,0
+PENG.US,D,20191202,000000,15.505,15.505,14.57,14.57,343856,0
+PENG.US,D,20191203,000000,14.35,14.77,14.235,14.66,368976,0
+PENG.US,D,20191204,000000,14.84,14.952,14.67,14.685,257730,0
+PENG.US,D,20191205,000000,14.815,14.92,14.64,14.77,210488,0
+PENG.US,D,20191206,000000,14.92,15.245,14.775,14.855,277478,0
+PENG.US,D,20191209,000000,14.9,15.075,14.635,14.65,213054,0
+PENG.US,D,20191210,000000,14.65,15.08,14.65,14.86,526696,0
+PENG.US,D,20191211,000000,14.985,15.31,14.985,15.235,272598,0
+PENG.US,D,20191212,000000,15.24,15.795,15.1,15.75,378316,0
+PENG.US,D,20191213,000000,15.725,16.2,15.585,15.96,513110,0
+PENG.US,D,20191216,000000,16.24,18.095,16.132,17.26,1456228,0
+PENG.US,D,20191217,000000,17.305,17.632,16.915,17.34,587982,0
+PENG.US,D,20191218,000000,17.43,17.98,17.39,17.585,832542,0
+PENG.US,D,20191219,000000,17.76,18.45,17.24,18.27,1743904,0
+PENG.US,D,20191220,000000,17.59,18.87,16.78,18,3543846,0
+PENG.US,D,20191223,000000,17.955,19.125,17.882,19.11,798002,0
+PENG.US,D,20191224,000000,19.055,19.22,18.735,19.015,276290,0
+PENG.US,D,20191226,000000,19.15,19.345,18.993,19.245,503924,0
+PENG.US,D,20191227,000000,19.38,19.38,18.675,19.055,454236,0
+PENG.US,D,20191230,000000,18.93,19.165,18.7,18.965,461966,0
+PENG.US,D,20191231,000000,18.805,19.14,18.62,18.97,460490,0
+PENG.US,D,20200102,000000,19.135,19.54,19.039,19.47,755020,0
+PENG.US,D,20200103,000000,19.025,19.285,18.735,18.875,574180,0
+PENG.US,D,20200106,000000,18.76,18.87,18.108,18.27,481392,0
+PENG.US,D,20200107,000000,18.505,18.595,18.105,18.145,384652,0
+PENG.US,D,20200108,000000,18.145,18.305,17.92,18.045,697854,0
+PENG.US,D,20200109,000000,18.22,18.34,17.531,17.685,388954,0
+PENG.US,D,20200110,000000,17.685,17.8,16.942,17.06,396634,0
+PENG.US,D,20200113,000000,17.245,17.452,17.093,17.25,370498,0
+PENG.US,D,20200114,000000,17.32,17.385,17.03,17.248,557490,0
+PENG.US,D,20200115,000000,17.125,17.33,16.805,16.845,307590,0
+PENG.US,D,20200116,000000,16.61,17.34,16.61,17.305,387682,0
+PENG.US,D,20200117,000000,17.47,17.51,17.1,17.415,348320,0
+PENG.US,D,20200121,000000,17.145,17.395,16.81,17,385274,0
+PENG.US,D,20200122,000000,17.1,17.2,16.715,16.965,327170,0
+PENG.US,D,20200123,000000,16.86,17.37,16.715,17.33,351204,0
+PENG.US,D,20200124,000000,17.55,17.575,16.765,16.875,486032,0
+PENG.US,D,20200127,000000,16.485,16.62,16.305,16.512,611590,0
+PENG.US,D,20200128,000000,16.7,16.845,16.575,16.645,171432,0
+PENG.US,D,20200129,000000,16.69,16.815,16.01,16.06,259886,0
+PENG.US,D,20200130,000000,15.86,15.965,15.51,15.89,207654,0
+PENG.US,D,20200131,000000,15.655,15.93,15.03,15.08,332694,0
+PENG.US,D,20200203,000000,15.2,15.395,14.848,15.22,466360,0
+PENG.US,D,20200204,000000,15.58,15.7,15.205,15.585,582946,0
+PENG.US,D,20200205,000000,15.86,16.035,15.56,15.975,176834,0
+PENG.US,D,20200206,000000,16.035,16.08,15.71,15.925,227746,0
+PENG.US,D,20200207,000000,14.18,14.5,13.868,14.03,4755572,0
+PENG.US,D,20200210,000000,14,14.935,14,14.772,1904182,0
+PENG.US,D,20200211,000000,15.18,15.875,14.965,15.795,1517682,0
+PENG.US,D,20200212,000000,15.81,16.415,15.165,16.16,1397732,0
+PENG.US,D,20200213,000000,16.065,16.6,15.86,16.505,909062,0
+PENG.US,D,20200214,000000,16.58,16.75,16.38,16.56,560818,0
+PENG.US,D,20200218,000000,16.29,16.49,15.83,15.99,686510,0
+PENG.US,D,20200219,000000,16.1,16.985,16.008,16.915,763058,0
+PENG.US,D,20200220,000000,16.92,17.19,16.59,16.91,511188,0
+PENG.US,D,20200221,000000,16.775,16.775,16.125,16.505,531444,0
+PENG.US,D,20200224,000000,15.575,15.815,15.09,15.1,632376,0
+PENG.US,D,20200225,000000,15.26,15.26,14.48,14.695,800554,0
+PENG.US,D,20200226,000000,14.895,15.09,14.595,14.73,540900,0
+PENG.US,D,20200227,000000,14.225,14.35,13.53,13.545,849218,0
+PENG.US,D,20200228,000000,13.075,13.64,12.7,13.42,635834,0
+PENG.US,D,20200302,000000,13.185,13.71,13.09,13.675,529094,0
+PENG.US,D,20200303,000000,13.65,14.126,13.18,13.315,303428,0
+PENG.US,D,20200304,000000,13.625,13.855,13.195,13.83,293992,0
+PENG.US,D,20200305,000000,13.42,13.58,12.865,12.985,385646,0
+PENG.US,D,20200306,000000,12.475,12.475,11.92,12.395,649064,0
+PENG.US,D,20200309,000000,11.195,11.71,10.63,10.93,453308,0
+PENG.US,D,20200310,000000,11.455,12.605,11.26,12.46,1042348,0
+PENG.US,D,20200311,000000,11.95,11.95,11.175,11.365,459956,0
+PENG.US,D,20200312,000000,10.235,10.32,9.08,9.195,715372,0
+PENG.US,D,20200313,000000,10.06,10.06,8.49,9.755,849564,0
+PENG.US,D,20200316,000000,8.55,9.215,8.55,8.825,655982,0
+PENG.US,D,20200317,000000,9.015,9.865,8.21,9.775,794414,0
+PENG.US,D,20200318,000000,8.965,9.545,8.305,8.675,711656,0
+PENG.US,D,20200319,000000,8.59,11.225,8.265,10.885,805990,0
+PENG.US,D,20200320,000000,11.165,11.775,10.685,11.09,936936,0
+PENG.US,D,20200323,000000,11.205,11.47,9.585,10.05,923574,0
+PENG.US,D,20200324,000000,10.83,11.365,10.685,11.31,633332,0
+PENG.US,D,20200325,000000,11.465,12.43,10.765,12.04,561928,0
+PENG.US,D,20200326,000000,12,12.58,11.52,12.55,601370,0
+PENG.US,D,20200327,000000,11.945,12.095,11.02,11.09,640774,0
+PENG.US,D,20200330,000000,11.12,12.255,11.115,12.01,627350,0
+PENG.US,D,20200331,000000,12.145,12.405,11.331,12.15,794902,0
+PENG.US,D,20200401,000000,11.67,11.93,11.095,11.72,775602,0
+PENG.US,D,20200402,000000,11.76,11.925,11.34,11.61,729196,0
+PENG.US,D,20200403,000000,11.515,11.545,9.63,10.335,1064406,0
+PENG.US,D,20200406,000000,10.895,11.922,10.85,11.885,701718,0
+PENG.US,D,20200407,000000,12.61,13.195,11.285,11.53,1065546,0
+PENG.US,D,20200408,000000,12.795,12.94,11.645,12.18,1601940,0
+PENG.US,D,20200409,000000,12.635,12.97,12.318,12.87,523118,0
+PENG.US,D,20200413,000000,12.92,13.295,12.465,13.18,522282,0
+PENG.US,D,20200414,000000,13.69,13.91,12.628,12.855,751016,0
+PENG.US,D,20200415,000000,12.355,12.738,12.07,12.17,774406,0
+PENG.US,D,20200416,000000,12.245,12.265,11.805,12.025,480912,0
+PENG.US,D,20200417,000000,11.61,12.265,11.31,11.505,577770,0
+PENG.US,D,20200420,000000,11.12,11.615,11.1,11.13,620050,0
+PENG.US,D,20200421,000000,10.91,10.91,10.33,10.655,654398,0
+PENG.US,D,20200422,000000,11.11,11.125,10.9,10.945,253950,0
+PENG.US,D,20200423,000000,11.045,11.37,10.955,11.09,244932,0
+PENG.US,D,20200424,000000,11.2,11.428,10.93,11.335,575510,0
+PENG.US,D,20200427,000000,11.455,12.635,11.388,12.575,583650,0
+PENG.US,D,20200428,000000,12.795,13.3,12.585,12.625,545916,0
+PENG.US,D,20200429,000000,13.095,13.775,12.9,13.44,415868,0
+PENG.US,D,20200430,000000,13.44,13.44,12.62,12.645,400446,0
+PENG.US,D,20200501,000000,12.185,12.438,11.59,12.22,471890,0
+PENG.US,D,20200504,000000,12.03,12.4,11.825,12.095,428518,0
+PENG.US,D,20200505,000000,12.36,12.635,12.105,12.165,310002,0
+PENG.US,D,20200506,000000,12.23,12.495,12.005,12.105,201400,0
+PENG.US,D,20200507,000000,12.385,12.595,12.205,12.55,208790,0
+PENG.US,D,20200508,000000,12.815,13.185,12.718,13.18,219148,0
+PENG.US,D,20200511,000000,12.875,13.28,12.85,13.14,296702,0
+PENG.US,D,20200512,000000,13.185,13.34,12.705,12.74,266660,0
+PENG.US,D,20200513,000000,12.71,12.995,12.3,12.48,289310,0
+PENG.US,D,20200514,000000,12.19,12.54,11.835,12.535,299174,0
+PENG.US,D,20200515,000000,12.235,12.485,12.1,12.455,219858,0
+PENG.US,D,20200518,000000,12.92,13.425,12.815,13,348820,0
+PENG.US,D,20200519,000000,13.04,13.53,12.94,13.095,158254,0
+PENG.US,D,20200520,000000,13.455,13.682,13.275,13.565,528942,0
+PENG.US,D,20200521,000000,13.48,13.67,12.952,13,180196,0
+PENG.US,D,20200522,000000,13.06,13.06,12.765,12.855,128028,0
+PENG.US,D,20200526,000000,13.38,13.74,13.165,13.18,228018,0
+PENG.US,D,20200527,000000,13.46,13.585,12.71,13.525,317998,0
+PENG.US,D,20200528,000000,13.64,13.815,12.995,13.055,258560,0
+PENG.US,D,20200529,000000,12.99,13.44,12.755,13.39,263978,0
+PENG.US,D,20200601,000000,13.51,13.52,13.075,13.145,188562,0
+PENG.US,D,20200602,000000,13.29,13.455,13.135,13.31,133080,0
+PENG.US,D,20200603,000000,13.51,14.1,13.4,13.85,390738,0
+PENG.US,D,20200604,000000,13.815,14.465,13.742,14.1,355572,0
+PENG.US,D,20200605,000000,15,15.482,14.75,15.095,504080,0
+PENG.US,D,20200608,000000,15.36,15.36,14.05,14.445,706806,0
+PENG.US,D,20200609,000000,14.265,15.45,14.175,15.105,684122,0
+PENG.US,D,20200610,000000,15.125,15.178,14.365,14.625,353932,0
+PENG.US,D,20200611,000000,14.07,14.33,13.005,13.075,355772,0
+PENG.US,D,20200612,000000,13.54,13.6,12.56,13.035,282282,0
+PENG.US,D,20200615,000000,12.66,13.36,12.66,13.14,373340,0
+PENG.US,D,20200616,000000,13.755,13.985,13.238,13.575,267780,0
+PENG.US,D,20200617,000000,13.655,13.718,12.99,13.12,332782,0
+PENG.US,D,20200618,000000,13.03,13.2,12.9,13.03,558648,0
+PENG.US,D,20200619,000000,13.23,13.86,12.885,12.985,1108196,0
+PENG.US,D,20200622,000000,13.085,13.285,12.82,13.04,414534,0
+PENG.US,D,20200623,000000,13.285,13.6,13.115,13.245,402938,0
+PENG.US,D,20200624,000000,13.14,13.246,12.69,12.875,340278,0
+PENG.US,D,20200625,000000,12.89,13.005,12.565,12.835,264204,0
+PENG.US,D,20200626,000000,12.74,12.815,12.3,12.475,870876,0
+PENG.US,D,20200629,000000,12.6,12.76,12.345,12.65,182344,0
+PENG.US,D,20200630,000000,12.725,13.69,12.725,13.59,427536,0
+PENG.US,D,20200701,000000,13.515,13.56,13.105,13.31,253018,0
+PENG.US,D,20200702,000000,13.59,13.79,13.33,13.515,305720,0
+PENG.US,D,20200706,000000,13.89,14.1,13.651,13.89,476906,0
+PENG.US,D,20200707,000000,13.845,14.091,13.33,13.375,663520,0
+PENG.US,D,20200708,000000,14.37,14.37,13.455,13.85,923948,0
+PENG.US,D,20200709,000000,13.34,14.425,13.041,14.28,799406,0
+PENG.US,D,20200710,000000,14.18,14.465,13.67,13.985,731822,0
+PENG.US,D,20200713,000000,14.2,14.415,13.44,13.455,355514,0
+PENG.US,D,20200714,000000,13.31,13.595,13.025,13.385,496598,0
+PENG.US,D,20200715,000000,13.535,14.43,13.485,13.7,337422,0
+PENG.US,D,20200716,000000,13.555,13.94,13.335,13.93,417696,0
+PENG.US,D,20200717,000000,13.98,14.315,13.8,14.255,278852,0
+PENG.US,D,20200720,000000,13.895,14.54,13.895,14.495,304728,0
+PENG.US,D,20200721,000000,14.54,14.725,14.235,14.375,420598,0
+PENG.US,D,20200722,000000,14.4,14.53,14.25,14.345,199548,0
+PENG.US,D,20200723,000000,14.225,14.465,13.665,13.96,732916,0
+PENG.US,D,20200724,000000,13.83,13.965,13.67,13.765,249934,0
+PENG.US,D,20200727,000000,13.835,14.245,13.835,13.98,254990,0
+PENG.US,D,20200728,000000,13.865,13.91,13.505,13.505,180578,0
+PENG.US,D,20200729,000000,13.615,13.855,13.58,13.745,295872,0
+PENG.US,D,20200730,000000,13.545,13.935,13.355,13.855,281382,0
+PENG.US,D,20200731,000000,13.965,14,13.605,13.945,252046,0
+PENG.US,D,20200803,000000,14.065,14.452,14.045,14.13,957428,0
+PENG.US,D,20200804,000000,14.105,14.305,13.728,13.985,812736,0
+PENG.US,D,20200805,000000,14.14,14.235,13.755,14.085,184690,0
+PENG.US,D,20200806,000000,14.035,14.035,13.54,13.905,271956,0
+PENG.US,D,20200807,000000,13.8,14.12,13.8,14.115,202348,0
+PENG.US,D,20200810,000000,14.24,14.44,13.96,13.985,213692,0
+PENG.US,D,20200811,000000,14.09,14.37,13.8,13.84,133802,0
+PENG.US,D,20200812,000000,13.995,14.14,13.845,14.12,132798,0
+PENG.US,D,20200813,000000,14.1,14.185,13.915,14.07,467574,0
+PENG.US,D,20200814,000000,14.025,14.235,13.335,13.41,225170,0
+PENG.US,D,20200817,000000,13.515,13.522,13.048,13.12,255758,0
+PENG.US,D,20200818,000000,13.2,13.2,12.75,12.765,491242,0
+PENG.US,D,20200819,000000,12.755,12.865,12.545,12.59,333502,0
+PENG.US,D,20200820,000000,12.43,12.495,11.955,12.165,365860,0
+PENG.US,D,20200821,000000,12.06,12.16,11.77,11.96,238592,0
+PENG.US,D,20200824,000000,12.05,12.27,11.895,12.085,231730,0
+PENG.US,D,20200825,000000,12.11,12.395,12.1,12.3,321106,0
+PENG.US,D,20200826,000000,12.255,12.32,12.12,12.2,131542,0
+PENG.US,D,20200827,000000,12.295,12.295,11.905,12.09,241376,0
+PENG.US,D,20200828,000000,12.155,12.465,12.155,12.455,241676,0
+PENG.US,D,20200831,000000,12.405,12.68,12.345,12.6,304068,0
+PENG.US,D,20200901,000000,12.625,12.915,12.515,12.895,257682,0
+PENG.US,D,20200902,000000,12.91,13.505,12.91,13.45,469528,0
+PENG.US,D,20200903,000000,13.3,13.3,12.945,13.155,852738,0
+PENG.US,D,20200904,000000,13.195,13.25,12.805,12.965,239378,0
+PENG.US,D,20200908,000000,12.66,12.67,12.38,12.435,566828,0
+PENG.US,D,20200909,000000,12.635,12.685,12.125,12.2,295028,0
+PENG.US,D,20200910,000000,12.275,12.352,11.87,11.91,236352,0
+PENG.US,D,20200911,000000,12.02,12.275,11.925,12.015,317962,0
+PENG.US,D,20200914,000000,12.17,12.72,12.095,12.675,251800,0
+PENG.US,D,20200915,000000,12.775,13.105,12.71,13.045,328374,0
+PENG.US,D,20200916,000000,13.1,13.935,13.1,13.65,498438,0
+PENG.US,D,20200917,000000,13.315,13.475,13.01,13.445,320982,0
+PENG.US,D,20200918,000000,13.5,13.905,13.135,13.465,784018,0
+PENG.US,D,20200921,000000,13.18,13.25,12.76,12.97,462658,0
+PENG.US,D,20200922,000000,13.1,13.245,12.79,13.165,176328,0
+PENG.US,D,20200923,000000,13.085,13.26,12.685,12.74,415066,0
+PENG.US,D,20200924,000000,12.715,13.215,12.615,13.045,194972,0
+PENG.US,D,20200925,000000,12.94,13.065,12.58,12.91,295102,0
+PENG.US,D,20200928,000000,13.135,13.55,13.135,13.495,223544,0
+PENG.US,D,20200929,000000,13.465,13.86,13.412,13.755,302282,0
+PENG.US,D,20200930,000000,13.775,14.085,13.465,13.67,334274,0
+PENG.US,D,20201001,000000,13.845,14.175,13.777,14.15,1231058,0
+PENG.US,D,20201002,000000,13.05,13.425,12.335,12.445,1911092,0
+PENG.US,D,20201005,000000,12.465,12.62,11.8,12.215,1487940,0
+PENG.US,D,20201006,000000,12.235,12.63,12.155,12.195,685762,0
+PENG.US,D,20201007,000000,12.335,12.349,11.88,11.945,807884,0
+PENG.US,D,20201008,000000,12.09,12.4,11.93,12.39,499848,0
+PENG.US,D,20201009,000000,12.5,12.65,12.11,12.58,524826,0
+PENG.US,D,20201012,000000,12.545,12.93,12.52,12.825,553780,0
+PENG.US,D,20201013,000000,12.81,13.14,12.745,13.015,554220,0
+PENG.US,D,20201014,000000,13.045,13.185,12.61,12.77,407704,0
+PENG.US,D,20201015,000000,12.54,12.855,12.525,12.81,564144,0
+PENG.US,D,20201016,000000,12.672,12.955,12.64,12.69,277184,0
+PENG.US,D,20201019,000000,13.5,13.725,12.61,12.715,709756,0
+PENG.US,D,20201020,000000,12.595,12.688,12.498,12.57,368870,0
+PENG.US,D,20201021,000000,12.545,12.93,12.43,12.67,432492,0
+PENG.US,D,20201022,000000,12.7,13.085,12.59,12.97,309914,0
+PENG.US,D,20201023,000000,13.05,13.05,12.755,12.93,223288,0
+PENG.US,D,20201026,000000,12.83,12.83,12.27,12.475,380372,0
+PENG.US,D,20201027,000000,12.435,12.49,12.185,12.28,330760,0
+PENG.US,D,20201028,000000,12.6,12.745,12.315,12.51,710060,0
+PENG.US,D,20201029,000000,12.5,13.27,12.375,13.168,400744,0
+PENG.US,D,20201030,000000,13.005,13.257,12.902,13.195,311976,0
+PENG.US,D,20201102,000000,13.365,13.58,13.1,13.23,316914,0
+PENG.US,D,20201103,000000,13.44,13.575,13.33,13.39,221136,0
+PENG.US,D,20201104,000000,13.435,13.62,13.19,13.44,172418,0
+PENG.US,D,20201105,000000,13.67,14.552,13.66,14.45,278064,0
+PENG.US,D,20201106,000000,14.4,15.03,14.28,14.95,375694,0
+PENG.US,D,20201109,000000,15.265,15.538,15,15.28,492054,0
+PENG.US,D,20201110,000000,15.265,15.338,14.655,14.91,234972,0
+PENG.US,D,20201111,000000,15.055,15.372,14.89,14.98,161946,0
+PENG.US,D,20201112,000000,15.035,15.035,14.48,14.56,221270,0
+PENG.US,D,20201113,000000,14.79,14.992,14.69,14.825,201098,0
+PENG.US,D,20201116,000000,14.995,15.305,14.815,15.245,580080,0
+PENG.US,D,20201117,000000,15.19,15.2,14.88,15.09,317746,0
+PENG.US,D,20201118,000000,15.115,15.313,14.715,14.72,457858,0
+PENG.US,D,20201119,000000,14.625,14.992,14.525,14.905,135164,0
+PENG.US,D,20201120,000000,14.91,15.105,14.72,14.78,169668,0
+PENG.US,D,20201123,000000,14.955,15.255,14.85,15.195,142976,0
+PENG.US,D,20201124,000000,15.35,15.722,15.175,15.675,176854,0
+PENG.US,D,20201125,000000,15.67,15.835,15.205,15.465,191468,0
+PENG.US,D,20201127,000000,15.58,15.835,15.48,15.495,135456,0
+PENG.US,D,20201130,000000,15.465,15.533,15.199,15.345,203768,0
+PENG.US,D,20201201,000000,15.62,15.92,15.5,15.905,439736,0
+PENG.US,D,20201202,000000,15.905,16.22,15.77,16.03,315680,0
+PENG.US,D,20201203,000000,16.12,16.335,16.055,16.115,164512,0
+PENG.US,D,20201204,000000,16.215,17.005,16.11,16.9,310350,0
+PENG.US,D,20201207,000000,17.02,17.722,16.506,17.66,468998,0
+PENG.US,D,20201208,000000,17.535,17.82,17.485,17.73,329726,0
+PENG.US,D,20201209,000000,17.715,18.105,17.572,17.705,405796,0
+PENG.US,D,20201210,000000,17.46,18.065,16.919,17.705,363144,0
+PENG.US,D,20201211,000000,17.585,17.745,17.1,17.145,555516,0
+PENG.US,D,20201214,000000,17.21,17.375,16.64,16.73,253550,0
+PENG.US,D,20201215,000000,16.88,17.275,16.81,16.955,299504,0
+PENG.US,D,20201216,000000,16.96,17.082,16.59,16.855,712830,0
+PENG.US,D,20201217,000000,16.905,17.3,16.48,16.9,575838,0
+PENG.US,D,20201218,000000,16.945,17.398,16.655,16.79,646408,0
+PENG.US,D,20201221,000000,16.5,16.718,16.185,16.68,509232,0
+PENG.US,D,20201222,000000,17.07,17.832,16.87,17.7,458954,0
+PENG.US,D,20201223,000000,17.88,18,17.68,17.745,285972,0
+PENG.US,D,20201224,000000,17.845,17.955,17.445,17.655,156736,0
+PENG.US,D,20201228,000000,17.93,18.235,17.67,18.175,1102626,0
+PENG.US,D,20201229,000000,18.185,18.245,17.805,18.055,218040,0
+PENG.US,D,20201230,000000,18.165,18.46,17.96,18.285,220660,0
+PENG.US,D,20201231,000000,18.435,19.095,18.175,18.815,425252,0
+PENG.US,D,20210104,000000,19.305,19.975,18.845,19.32,545672,0
+PENG.US,D,20210105,000000,19.62,20.41,19.495,19.78,1566462,0
+PENG.US,D,20210106,000000,20.245,20.815,19.25,19.62,1126426,0
+PENG.US,D,20210107,000000,19.86,20.74,19.788,20.692,471052,0
+PENG.US,D,20210108,000000,20.47,20.72,18.8,19.02,1461298,0
+PENG.US,D,20210111,000000,18.755,19,17.86,18.235,944884,0
+PENG.US,D,20210112,000000,18.445,19.065,18.315,18.93,742372,0
+PENG.US,D,20210113,000000,18.96,18.96,18.53,18.755,343444,0
+PENG.US,D,20210114,000000,18.9,19.645,18.82,19.545,512538,0
+PENG.US,D,20210115,000000,19.435,19.72,19.22,19.61,402616,0
+PENG.US,D,20210119,000000,19.805,20.825,19.795,20.64,745874,0
+PENG.US,D,20210120,000000,20.64,20.725,20.22,20.515,789662,0
+PENG.US,D,20210121,000000,20.58,20.855,20.35,20.685,354188,0
+PENG.US,D,20210122,000000,20.4,20.63,20.112,20.425,296926,0
+PENG.US,D,20210125,000000,20.45,20.65,19.595,19.875,520528,0
+PENG.US,D,20210126,000000,19.99,19.99,19.645,19.71,354242,0
+PENG.US,D,20210127,000000,19.165,19.452,18.61,18.78,784544,0
+PENG.US,D,20210128,000000,19.24,19.298,18.575,18.82,306196,0
+PENG.US,D,20210129,000000,18.705,18.915,18.44,18.575,399456,0
+PENG.US,D,20210201,000000,18.635,19.6,18.635,19.39,269002,0
+PENG.US,D,20210202,000000,19.5,20.055,19.168,19.915,557508,0
+PENG.US,D,20210203,000000,19.885,19.98,19.43,19.64,216356,0
+PENG.US,D,20210204,000000,19.74,20.175,19.54,20.17,249988,0
+PENG.US,D,20210205,000000,20.41,20.615,19.92,20.52,246510,0
+PENG.US,D,20210208,000000,20.62,21.415,20.615,21.385,345404,0
+PENG.US,D,20210209,000000,21.55,21.905,21.51,21.755,415812,0
+PENG.US,D,20210210,000000,22.19,22.275,21.435,22.27,629658,0
+PENG.US,D,20210211,000000,22.375,22.79,22.055,22.74,400550,0
+PENG.US,D,20210212,000000,22.605,23.685,22.416,23.585,540584,0
+PENG.US,D,20210216,000000,23.72,24.23,23.675,24.125,549130,0
+PENG.US,D,20210217,000000,23.985,24.25,23.68,24.005,320318,0
+PENG.US,D,20210218,000000,23.795,24.335,23.445,24.04,403276,0
+PENG.US,D,20210219,000000,24.325,24.914,24.15,24.75,520602,0
+PENG.US,D,20210222,000000,24.465,24.845,24.037,24.345,382242,0
+PENG.US,D,20210223,000000,23.885,24.25,23.325,24.12,277540,0
+PENG.US,D,20210224,000000,23.93,25,23.275,24.805,806862,0
+PENG.US,D,20210225,000000,24.59,25.148,23.42,23.435,557510,0
+PENG.US,D,20210226,000000,23.69,24.472,22.6,23.345,498844,0
+PENG.US,D,20210301,000000,23.79,24.735,23.282,24.195,522344,0
+PENG.US,D,20210302,000000,24.135,25.125,23.895,24.295,613540,0
+PENG.US,D,20210303,000000,24.41,24.97,23.972,24.065,331880,0
+PENG.US,D,20210304,000000,24.085,24.085,21.85,22.015,583736,0
+PENG.US,D,20210305,000000,22.08,22.495,21.05,22.34,606304,0
+PENG.US,D,20210308,000000,22.45,23.08,21.815,21.97,352458,0
+PENG.US,D,20210309,000000,22.475,23.175,22.02,22.785,436752,0
+PENG.US,D,20210310,000000,23,23.318,22.305,22.48,301404,0
+PENG.US,D,20210311,000000,22.9,23.51,22.34,23.405,292468,0
+PENG.US,D,20210312,000000,23.21,23.53,22.616,23.015,312280,0
+PENG.US,D,20210315,000000,23.14,23.225,22.595,23.165,282240,0
+PENG.US,D,20210316,000000,23.35,23.728,22.775,22.835,781190,0
+PENG.US,D,20210317,000000,22.58,23.775,22.135,23.71,439996,0
+PENG.US,D,20210318,000000,23.43,24.025,22.65,22.86,426518,0
+PENG.US,D,20210319,000000,22.805,23.27,22.27,23.065,1068290,0
+PENG.US,D,20210322,000000,23.045,23.53,22.756,22.925,314134,0
+PENG.US,D,20210323,000000,22.795,22.985,21.92,22.09,347658,0
+PENG.US,D,20210324,000000,22.365,22.525,21.4,21.4,271284,0
+PENG.US,D,20210325,000000,21.065,21.71,20.588,21.535,299378,0
+PENG.US,D,20210326,000000,21.74,22.25,21.38,22.25,776500,0
+PENG.US,D,20210329,000000,22.015,22.47,21.91,22.075,345336,0
+PENG.US,D,20210330,000000,22,22.145,21.295,21.965,322742,0
+PENG.US,D,20210331,000000,22.045,23.33,22.045,23.01,519632,0
+PENG.US,D,20210401,000000,23.25,24.39,23.225,24.275,348418,0
+PENG.US,D,20210405,000000,24.91,25.035,24.46,24.74,336916,0
+PENG.US,D,20210406,000000,24.675,25.098,24.12,24.355,742504,0
+PENG.US,D,20210407,000000,24.995,27.43,24.83,27.275,4144700,0
+PENG.US,D,20210408,000000,27.6,28.185,26.46,28.07,1724896,0
+PENG.US,D,20210409,000000,27.5,28.15,26.855,27.95,980688,0
+PENG.US,D,20210412,000000,28.38,28.565,27.405,27.575,580840,0
+PENG.US,D,20210413,000000,27.97,28.1,26.85,27.155,586028,0
+PENG.US,D,20210414,000000,27.005,28.165,27.005,27.98,548880,0
+PENG.US,D,20210415,000000,27.965,28.845,27.676,28.265,916412,0
+PENG.US,D,20210416,000000,28.265,28.39,27.26,28.295,510300,0
+PENG.US,D,20210419,000000,28.01,28.3,27.585,27.665,422686,0
+PENG.US,D,20210420,000000,26.845,27.1,25.46,26.305,921854,0
+PENG.US,D,20210421,000000,26.395,27.005,25.89,26.925,623794,0
+PENG.US,D,20210422,000000,26.88,27.105,26.05,26.325,856292,0
+PENG.US,D,20210423,000000,26.7,27.985,26.343,27.615,613250,0
+PENG.US,D,20210426,000000,27.735,28.33,26.325,26.43,1300120,0
+PENG.US,D,20210427,000000,26.255,26.382,23.3,24.935,2580994,0
+PENG.US,D,20210428,000000,24.96,25.012,23.79,24.2,951912,0
+PENG.US,D,20210429,000000,24.355,24.62,23.52,24.105,650608,0
+PENG.US,D,20210430,000000,23.615,24.365,22.76,23.075,740504,0
+PENG.US,D,20210503,000000,23.33,23.73,22.535,23.54,1708400,0
+PENG.US,D,20210504,000000,23.315,23.405,22.426,22.84,666910,0
+PENG.US,D,20210505,000000,23.14,23.745,22.705,23.655,542892,0
+PENG.US,D,20210506,000000,23.6,23.74,23.072,23.69,535652,0
+PENG.US,D,20210507,000000,23.915,24.275,23.79,23.835,343100,0
+PENG.US,D,20210510,000000,23.63,23.66,22.14,22.185,661666,0
+PENG.US,D,20210511,000000,21.54,22.34,21,22.02,568642,0
+PENG.US,D,20210512,000000,21.605,21.87,20.295,20.7,748812,0
+PENG.US,D,20210513,000000,21.045,21.46,20.555,21.25,816444,0
+PENG.US,D,20210514,000000,21.55,22.185,21.232,22.06,323430,0
+PENG.US,D,20210517,000000,22.05,22.125,21.325,22.075,468102,0
+PENG.US,D,20210518,000000,22.375,22.465,21.708,21.735,335632,0
+PENG.US,D,20210519,000000,21.19,22.575,21.134,22.195,422818,0
+PENG.US,D,20210520,000000,22.36,22.85,22.25,22.815,399326,0
+PENG.US,D,20210521,000000,23.025,23.125,22.69,22.76,361684,0
+PENG.US,D,20210524,000000,22.875,23.295,22.875,23.04,361844,0
+PENG.US,D,20210525,000000,23.15,23.575,22.565,22.58,454640,0
+PENG.US,D,20210526,000000,22.7,23.1,22.365,22.935,496342,0
+PENG.US,D,20210527,000000,23.045,23.665,23.005,23.465,484246,0
+PENG.US,D,20210528,000000,23.595,23.795,23.46,23.7,403826,0
+PENG.US,D,20210601,000000,24,24.12,23.395,23.62,400440,0
+PENG.US,D,20210602,000000,23.6,23.675,23.11,23.325,395444,0
+PENG.US,D,20210603,000000,23.185,23.185,22.805,22.915,369106,0
+PENG.US,D,20210604,000000,23.13,24.08,22.775,23.895,289124,0
+PENG.US,D,20210607,000000,23.835,23.96,23.365,23.7,232810,0
+PENG.US,D,20210608,000000,23.875,23.925,23.135,23.305,274938,0
+PENG.US,D,20210609,000000,23.365,23.485,22.895,23.03,165552,0
+PENG.US,D,20210610,000000,23.16,23.3,22.745,23.005,226380,0
+PENG.US,D,20210611,000000,23.14,23.795,22.985,23.73,361526,0
+PENG.US,D,20210614,000000,23.82,24.225,23.595,24.045,238810,0
+PENG.US,D,20210615,000000,24.01,24.15,23.715,23.83,308170,0
+PENG.US,D,20210616,000000,23.805,23.9,23.465,23.785,279032,0
+PENG.US,D,20210617,000000,23.715,23.912,23.01,23.045,782628,0
+PENG.US,D,20210618,000000,22.785,22.785,21.495,22.055,1550786,0
+PENG.US,D,20210621,000000,22.075,22.315,21.805,21.91,423822,0
+PENG.US,D,20210622,000000,21.895,22.26,21.56,22.245,887006,0
+PENG.US,D,20210623,000000,22.31,22.59,22.168,22.355,476602,0
+PENG.US,D,20210624,000000,22.64,23.035,22.51,22.93,503188,0
+PENG.US,D,20210625,000000,23.09,23.415,23.08,23.155,648388,0
+PENG.US,D,20210628,000000,23.325,23.855,23.325,23.785,457982,0
+PENG.US,D,20210629,000000,23.805,24.05,23.546,23.925,321028,0
+PENG.US,D,20210630,000000,23.915,23.915,23.52,23.84,265430,0
+PENG.US,D,20210701,000000,23.89,24.075,23.5,23.595,419420,0
+PENG.US,D,20210702,000000,23.855,24.1,23.57,24.05,364644,0
+PENG.US,D,20210706,000000,24.5,24.666,23.225,23.775,1571460,0
+PENG.US,D,20210707,000000,25.565,29.195,25.525,28.01,8518136,0
+PENG.US,D,20210708,000000,27.13,27.83,26.335,26.655,1760334,0
+PENG.US,D,20210709,000000,25.16,25.525,24.805,25.495,4176932,0
+PENG.US,D,20210712,000000,25.555,26.675,25.515,26.395,3578812,0
+PENG.US,D,20210713,000000,26.25,26.93,26.17,26.845,4114202,0
+PENG.US,D,20210714,000000,27,27.915,26.97,27.54,2761720,0
+PENG.US,D,20210715,000000,27.5,27.5,26.065,26.71,1754756,0
+PENG.US,D,20210716,000000,26.775,26.905,24.87,24.95,1917048,0
+PENG.US,D,20210719,000000,24.315,24.7,23.585,24.08,2015224,0
+PENG.US,D,20210720,000000,24.06,24.06,23.182,23.455,1958536,0
+PENG.US,D,20210721,000000,23.5,24.508,23.43,24.275,1144164,0
+PENG.US,D,20210722,000000,24.15,24.2,23.07,23.47,895566,0
+PENG.US,D,20210723,000000,23.69,23.89,23.034,23.535,913522,0
+PENG.US,D,20210726,000000,22.25,23.555,21.596,23.135,1792476,0
+PENG.US,D,20210727,000000,22.715,23,21.605,22.465,1709798,0
+PENG.US,D,20210728,000000,22.5,23.2,22.28,22.925,1660560,0
+PENG.US,D,20210729,000000,23.25,23.355,22.7,23.165,586684,0
+PENG.US,D,20210730,000000,22.835,23.465,22.74,23.42,669478,0
+PENG.US,D,20210802,000000,23.635,24.24,23.435,24.045,841862,0
+PENG.US,D,20210803,000000,24.215,24.445,23.695,24.33,1249324,0
+PENG.US,D,20210804,000000,24.305,24.815,24.205,24.425,715992,0
+PENG.US,D,20210805,000000,24.515,24.845,24.335,24.575,506668,0
+PENG.US,D,20210806,000000,24.56,25.155,24.427,25.05,668376,0
+PENG.US,D,20210809,000000,25.125,25.378,24.635,25.06,554444,0
+PENG.US,D,20210810,000000,24.98,25,23.885,24.44,1110824,0
+PENG.US,D,20210811,000000,24.455,24.455,23.045,23.69,903406,0
+PENG.US,D,20210812,000000,23.37,23.425,22.065,22.22,1410112,0
+PENG.US,D,20210813,000000,22.145,22.605,22.002,22.205,515920,0
+PENG.US,D,20210816,000000,21.805,22.07,21.62,21.795,746952,0
+PENG.US,D,20210817,000000,21.53,21.53,20.855,21.215,1828458,0
+PENG.US,D,20210818,000000,21.09,21.515,20.83,21.135,675342,0
+PENG.US,D,20210819,000000,21.08,21.18,20.36,20.885,804560,0
+PENG.US,D,20210820,000000,20.93,21.315,20.71,21.31,589954,0
+PENG.US,D,20210823,000000,21.47,21.81,21.1,21.69,562656,0
+PENG.US,D,20210824,000000,21.725,22.145,21.56,21.965,395042,0
+PENG.US,D,20210825,000000,22.03,23.095,21.988,22.675,1239722,0
+PENG.US,D,20210826,000000,22.635,22.93,22.378,22.835,449986,0
+PENG.US,D,20210827,000000,22.895,23.92,22.71,23.845,698524,0
+PENG.US,D,20210830,000000,24.05,24.385,23.55,24.01,511942,0
+PENG.US,D,20210831,000000,24.035,24.415,23.715,24.23,420048,0
+PENG.US,D,20210901,000000,24.325,24.475,23.905,24.19,356538,0
+PENG.US,D,20210902,000000,24.235,24.378,23.855,23.87,415696,0
+PENG.US,D,20210903,000000,23.76,24.16,23.685,23.935,460956,0
+PENG.US,D,20210907,000000,24.05,25.125,24.048,24.905,812744,0
+PENG.US,D,20210908,000000,24.7,24.7,23.315,23.55,514586,0
+PENG.US,D,20210909,000000,23.54,24.555,23.345,24.115,1135004,0
+PENG.US,D,20210910,000000,24.245,24.885,24.029,24.2,394534,0
+PENG.US,D,20210913,000000,24.2,25.11,24.18,24.57,643666,0
+PENG.US,D,20210914,000000,24.675,25.038,24.392,24.475,470980,0
+PENG.US,D,20210915,000000,24.495,24.95,24.161,24.84,481964,0
+PENG.US,D,20210916,000000,24.59,25.15,24.365,24.915,666864,0
+PENG.US,D,20210917,000000,24.95,25.125,24.385,24.39,3864600,0
+PENG.US,D,20210920,000000,23.655,24,22.975,23.985,933096,0
+PENG.US,D,20210921,000000,24.27,24.495,23.765,24.255,582238,0
+PENG.US,D,20210922,000000,24.455,24.739,24.255,24.43,355648,0
+PENG.US,D,20210923,000000,24.495,25.025,24.425,24.685,329848,0
+PENG.US,D,20210924,000000,24.455,24.585,24.135,24.3,273024,0
+PENG.US,D,20210927,000000,24.015,24.745,23.81,24.46,464074,0
+PENG.US,D,20210928,000000,23.855,24.13,23.27,23.31,463340,0
+PENG.US,D,20210929,000000,23.335,23.34,22.31,22.475,978312,0
+PENG.US,D,20210930,000000,22.68,23,22.175,22.25,325726,0
+PENG.US,D,20211001,000000,22.355,22.745,21.982,22.64,479280,0
+PENG.US,D,20211004,000000,22.39,22.44,21.865,22.04,548604,0
+PENG.US,D,20211005,000000,22.175,22.388,21.72,21.88,532294,0
+PENG.US,D,20211006,000000,21.5,21.89,21.215,21.685,332020,0
+PENG.US,D,20211007,000000,21.995,22.6,21.995,22.355,337914,0
+PENG.US,D,20211008,000000,22.705,22.91,21.635,22.035,606660,0
+PENG.US,D,20211011,000000,21.875,22.405,21.725,21.735,384920,0
+PENG.US,D,20211012,000000,21.875,22.3,21.21,21.905,1870292,0
+PENG.US,D,20211013,000000,24.852,26.185,22.745,25.86,7390654,0
+PENG.US,D,20211014,000000,26.24,27.124,25.745,26.95,3071320,0
+PENG.US,D,20211015,000000,27.045,27.095,26.61,26.765,1293858,0
+PENG.US,D,20211018,000000,26.56,26.76,25.448,25.485,1313556,0
+PENG.US,D,20211019,000000,25.74,26.315,25.34,25.97,866786,0
+PENG.US,D,20211020,000000,25.625,26.052,25.26,25.295,769030,0
+PENG.US,D,20211021,000000,25.05,25.375,24.62,25.155,780368,0
+PENG.US,D,20211022,000000,25.005,25.65,24.775,24.93,660952,0
+PENG.US,D,20211025,000000,25.25,26.24,25.01,25.74,916256,0
+PENG.US,D,20211026,000000,25.93,26.085,25.155,25.495,822026,0
+PENG.US,D,20211027,000000,25.385,25.6,25.01,25.34,538808,0
+PENG.US,D,20211028,000000,25.73,26.83,25.545,26.815,920294,0
+PENG.US,D,20211029,000000,26.5,26.88,26.12,26.73,1062330,0
+PENG.US,D,20211101,000000,26.795,28.045,26.67,27.85,929126,0
+PENG.US,D,20211102,000000,27.88,28.07,27.355,27.845,438816,0
+PENG.US,D,20211103,000000,27.665,28.32,27.52,28.11,584280,0
+PENG.US,D,20211104,000000,28.11,28.645,27.81,28.21,709198,0
+PENG.US,D,20211105,000000,28.41,29.78,28.305,29.01,1147916,0
+PENG.US,D,20211108,000000,29.435,29.72,28.92,29.12,745760,0
+PENG.US,D,20211109,000000,29.255,29.84,28.64,29.605,836476,0
+PENG.US,D,20211110,000000,29.7,30.02,28.655,28.705,1974144,0
+PENG.US,D,20211111,000000,29.2,30.165,29.1,30.015,987520,0
+PENG.US,D,20211112,000000,30.15,30.374,29.605,29.93,709982,0
+PENG.US,D,20211115,000000,30.255,30.31,29.095,29.18,754098,0
+PENG.US,D,20211116,000000,29.095,29.95,28.76,29.77,659104,0
+PENG.US,D,20211117,000000,29.785,29.785,28.905,29.09,856132,0
+PENG.US,D,20211118,000000,29.315,30.045,28.8,29.205,841608,0
+PENG.US,D,20211119,000000,29.21,29.825,28.99,29.035,629752,0
+PENG.US,D,20211122,000000,29.155,29.93,28.495,28.74,967180,0
+PENG.US,D,20211123,000000,28.695,29.758,27.83,29.255,866522,0
+PENG.US,D,20211124,000000,29.247,30.205,28.54,30.17,925796,0
+PENG.US,D,20211126,000000,29.135,29.695,27.61,28.835,978698,0
+PENG.US,D,20211129,000000,29.725,29.878,28.785,29.145,762504,0
+PENG.US,D,20211130,000000,28.875,29.29,27.91,28.51,576246,0
+PENG.US,D,20211201,000000,29.095,30.3,29.005,29.2,2051280,0
+PENG.US,D,20211202,000000,29.15,29.578,28.09,29.3,1313980,0
+PENG.US,D,20211203,000000,29.84,31.575,28.375,28.945,1168132,0
+PENG.US,D,20211206,000000,29.26,29.35,27.505,29.05,796030,0
+PENG.US,D,20211207,000000,30,31.375,29.945,31.095,1415580,0
+PENG.US,D,20211208,000000,31.045,31.8,30.365,31.47,871600,0
+PENG.US,D,20211209,000000,31.16,31.678,30.665,30.745,652766,0
+PENG.US,D,20211210,000000,31.25,31.25,29.74,30.575,1138890,0
+PENG.US,D,20211213,000000,30.825,30.85,29.77,29.83,660572,0
+PENG.US,D,20211214,000000,29.385,29.588,28.556,29.235,871192,0
+PENG.US,D,20211215,000000,29.045,29.96,27.825,29.95,723514,0
+PENG.US,D,20211216,000000,30.5,31.019,28.796,29.275,589662,0
+PENG.US,D,20211217,000000,28.66,30.236,28.648,29.44,1862650,0
+PENG.US,D,20211220,000000,28.87,30.515,28.6,30.36,912968,0
+PENG.US,D,20211221,000000,31.07,31.533,30.55,31.5,867648,0
+PENG.US,D,20211222,000000,31.33,32.65,31.235,32.645,939768,0
+PENG.US,D,20211223,000000,32.79,33.93,32.585,33.365,800738,0
+PENG.US,D,20211227,000000,34,35.755,33.8,35.72,1644114,0
+PENG.US,D,20211228,000000,36.135,36.21,34.68,35.18,733596,0
+PENG.US,D,20211229,000000,35.29,36.078,34.915,35.76,697936,0
+PENG.US,D,20211230,000000,35.835,36.205,34.97,35.35,695278,0
+PENG.US,D,20211231,000000,35.44,36,35.375,35.495,746546,0
+PENG.US,D,20220103,000000,36.18,37.25,35.495,36.5,1132594,0
+PENG.US,D,20220104,000000,36.555,37,35.03,36.36,1715010,0
+PENG.US,D,20220105,000000,34.562,34.725,29.5,30.76,7189680,0
+PENG.US,D,20220106,000000,30.855,32.444,29.93,32.06,2061396,0
+PENG.US,D,20220107,000000,31.625,33.12,31.335,32.3,1546922,0
+PENG.US,D,20220110,000000,31.415,33.485,30.6,33.17,1819618,0
+PENG.US,D,20220111,000000,33.025,33.44,32.2,32.89,1216402,0
+PENG.US,D,20220112,000000,33.3,33.3,31.815,31.99,773482,0
+PENG.US,D,20220113,000000,32.675,33,31.455,31.55,857528,0
+PENG.US,D,20220114,000000,31.11,33.205,31,33.125,906246,0
+PENG.US,D,20220118,000000,32.5,33.245,32.06,32.715,1220508,0
+PENG.US,D,20220119,000000,32.76,32.76,30.545,30.61,1565504,0
+PENG.US,D,20220120,000000,30.53,30.95,28.95,29.01,1615536,0
+PENG.US,D,20220121,000000,28.34,29.439,28.055,28.135,1270092,0
+PENG.US,D,20220124,000000,27.44,28.85,27.06,28.8,1254392,0
+PENG.US,D,20220125,000000,27.835,28.6,27.335,27.815,944756,0
+PENG.US,D,20220126,000000,28.8,29.38,27.745,28.08,722668,0
+PENG.US,D,20220127,000000,28.505,28.505,26.585,26.825,1693958,0
+PENG.US,D,20220128,000000,26.6,27.45,25.885,27.45,1586564,0
+PENG.US,D,20220131,000000,27.45,28.73,27.35,28.68,838854,0
+PENG.US,D,20220201,000000,29,29.249,27.952,28.53,604800,0
+PENG.US,D,20220202,000000,28.75,28.8,27.33,27.85,1135399,0
+PENG.US,D,20220203,000000,27.19,27.815,26.9,27.12,760550,0
+PENG.US,D,20220204,000000,26.94,27.45,26.25,26.85,742618,0
+PENG.US,D,20220207,000000,26.89,27.7628,26.89,27.16,503012,0
+PENG.US,D,20220208,000000,27.09,28.42,27.04,28.26,875317,0
+PENG.US,D,20220209,000000,28.83,29.0721,28.01,28.72,599662,0
+PENG.US,D,20220210,000000,27.98,29.34,27.94,28.28,628252,0
+PENG.US,D,20220211,000000,28.32,28.49,26.88,27.28,780797,0
+PENG.US,D,20220214,000000,27.28,27.825,26.7,27.03,488723,0
+PENG.US,D,20220215,000000,27.61,28.66,27.2533,28.52,634687,0
+PENG.US,D,20220216,000000,28.33,29.21,27.85,28.83,419371,0
+PENG.US,D,20220217,000000,28.43,28.53,27.8391,28.17,345690,0
+PENG.US,D,20220218,000000,28.3,28.44,27.56,27.9,445549,0
+PENG.US,D,20220222,000000,27.66,29.17,27.16,28.47,995151,0
+PENG.US,D,20220223,000000,28.74,29.18,27.745,27.86,560128,0
+PENG.US,D,20220224,000000,26.66,28.52,26.5,28.37,694135,0
+PENG.US,D,20220225,000000,28.38,28.5395,27.4,28.11,942919,0
+PENG.US,D,20220228,000000,27.93,28.31,26.84,27.45,573975,0
+PENG.US,D,20220301,000000,27.23,27.84,26.61,27.06,612837,0
+PENG.US,D,20220302,000000,27.24,28.7,27.1254,28.04,763300,0
+PENG.US,D,20220303,000000,28.39,28.39,27,27.28,400811,0
+PENG.US,D,20220304,000000,26.95,27.42,26.45,26.91,559879,0
+PENG.US,D,20220307,000000,26.93,27.45,24.86,25.03,935552,0
+PENG.US,D,20220308,000000,25.1,26.65,24.68,25.57,671457,0
+PENG.US,D,20220309,000000,26.29,26.585,26.01,26.18,482328,0
+PENG.US,D,20220310,000000,25.65,26.01,25.15,25.93,376695,0
+PENG.US,D,20220311,000000,26.23,26.25,25.15,25.29,554651,0
+PENG.US,D,20220314,000000,25.08,25.1,24.07,24.73,801520,0
+PENG.US,D,20220315,000000,24.71,25.37,24.67,25.19,534967,0
+PENG.US,D,20220316,000000,25.57,26.32,25.02,25.74,735909,0
+PENG.US,D,20220317,000000,25.71,25.94,25.38,25.77,557153,0
+PENG.US,D,20220318,000000,25.46,26.49,25.325,26,2452681,0
+PENG.US,D,20220321,000000,26.1,26.52,25.76,26.24,565632,0
+PENG.US,D,20220322,000000,26.34,26.66,25.98,26.32,351845,0
+PENG.US,D,20220323,000000,26.23,26.84,25.75,25.86,355158,0
+PENG.US,D,20220324,000000,26.06,26.56,25.6364,26.54,436520,0
+PENG.US,D,20220325,000000,26.72,26.725,25.9,26.31,361821,0
+PENG.US,D,20220328,000000,26.1,26.4405,25.41,26.13,503985,0
+PENG.US,D,20220329,000000,26.67,27.15,26.22,26.82,495916,0
+PENG.US,D,20220330,000000,26.76,27.25,26.175,26.24,556694,0
+PENG.US,D,20220331,000000,26.24,26.61,25.8,25.83,820463,0
+PENG.US,D,20220401,000000,25.83,26.155,24.56,24.65,1028582,0
+PENG.US,D,20220404,000000,24.68,25.11,24.34,24.47,1358589,0
+PENG.US,D,20220405,000000,24.35,24.5,23.09,23.17,1753791,0
+PENG.US,D,20220406,000000,23.29,24.84,23,24.24,1805102,0
+PENG.US,D,20220407,000000,24.5,25.17,23.355,23.81,961789,0
+PENG.US,D,20220408,000000,23.68,23.77,22.52,22.6,1058070,0
+PENG.US,D,20220411,000000,22.46,23.15,22.29,22.67,875004,0
+PENG.US,D,20220412,000000,23.04,23.3499,22.7,22.7,551531,0
+PENG.US,D,20220413,000000,22.7,23.79,22.48,23.58,694966,0
+PENG.US,D,20220414,000000,23.82,24.02,23.34,23.45,580900,0
+PENG.US,D,20220418,000000,23.31,24.355,23.06,24.14,836484,0
+PENG.US,D,20220419,000000,24.07,24.92,24.07,24.51,614242,0
+PENG.US,D,20220420,000000,24.91,25,24.29,24.46,543059,0
+PENG.US,D,20220421,000000,24.82,25.05,24.0107,24.25,710179,0
+PENG.US,D,20220422,000000,24.13,24.565,23.7,23.76,761056,0
+PENG.US,D,20220425,000000,23.43,23.72,23.09,23.43,617644,0
+PENG.US,D,20220426,000000,23.09,23.3,22.435,22.69,563600,0
+PENG.US,D,20220427,000000,22.41,23.16,22.1,22.37,878784,0
+PENG.US,D,20220428,000000,22.95,23.59,22.47,23.15,1011759,0
+PENG.US,D,20220429,000000,23.05,23.7,22.55,22.66,682854,0
+PENG.US,D,20220502,000000,22.62,23.06,22.12,22.95,445038,0
+PENG.US,D,20220503,000000,22.9,23.18,22.62,22.96,520325,0
+PENG.US,D,20220504,000000,23.1,24.04,22.79,23.88,545811,0
+PENG.US,D,20220505,000000,23.39,24,23.24,23.8,505888,0
+PENG.US,D,20220506,000000,23.63,23.75,22.57,23.26,585697,0
+PENG.US,D,20220509,000000,22.82,23.01,21.71,21.9,482260,0
+PENG.US,D,20220510,000000,22.37,22.665,21.82,22.23,520976,0
+PENG.US,D,20220511,000000,22.15,22.69,21.54,21.59,489334,0
+PENG.US,D,20220512,000000,21.5,21.83,21.06,21.68,578604,0
+PENG.US,D,20220513,000000,22.12,23.347,22.12,23.03,692940,0
+PENG.US,D,20220516,000000,22.81,23.05,22.58,22.65,310570,0
+PENG.US,D,20220517,000000,23.22,24.095,23.0949,23.82,382522,0
+PENG.US,D,20220518,000000,23.4,24.14,22.82,23.15,468188,0
+PENG.US,D,20220519,000000,23.07,23.83,23.07,23.35,432139,0
+PENG.US,D,20220520,000000,23.8,24,22.4,23.3,420332,0
+PENG.US,D,20220523,000000,23.4,23.45,22.83,23.29,375882,0
+PENG.US,D,20220524,000000,23.03,23.25,22.36,22.78,400970,0
+PENG.US,D,20220525,000000,22.52,23.5918,22.52,23.2,262337,0
+PENG.US,D,20220526,000000,23.12,24.48,22.9736,24.04,398689,0
+PENG.US,D,20220527,000000,24.44,25.02,24.44,24.9,409456,0
+PENG.US,D,20220531,000000,24.93,24.97,23.72,24.65,638671,0
+PENG.US,D,20220601,000000,24.68,25,24.25,24.68,354819,0
+PENG.US,D,20220602,000000,24.75,25.4,24.59,25.36,408188,0
+PENG.US,D,20220603,000000,25.09,25.09,24.18,24.2,354700,0
+PENG.US,D,20220606,000000,24.48,24.68,23.93,24.17,531166,0
+PENG.US,D,20220607,000000,24.08,24.97,24.08,24.95,380253,0
+PENG.US,D,20220608,000000,24.95,24.97,24.05,24.27,704563,0
+PENG.US,D,20220609,000000,24.1,24.35,23.68,23.75,498323,0
+PENG.US,D,20220610,000000,23.29,23.65,22.38,22.67,520733,0
+PENG.US,D,20220613,000000,21.67,22.31,20.81,21.06,783733,0
+PENG.US,D,20220614,000000,21.3,21.44,20.4,20.5,781264,0
+PENG.US,D,20220615,000000,20.78,21.365,20.59,21.07,661713,0
+PENG.US,D,20220616,000000,20.48,20.6,19.46,19.5,937153,0
+PENG.US,D,20220617,000000,19.71,20.03,19.3354,19.78,1336228,0
+PENG.US,D,20220621,000000,20.22,20.615,19.93,20.05,561142,0
+PENG.US,D,20220622,000000,19.66,20.25,19.66,20.08,433318,0
+PENG.US,D,20220623,000000,20.11,20.46,19.7,20.01,633989,0
+PENG.US,D,20220624,000000,20.23,21.14,20.23,21.14,989752,0
+PENG.US,D,20220627,000000,21.43,21.59,21.09,21.24,579400,0
+PENG.US,D,20220628,000000,21.26,21.56,20.43,20.46,633053,0
+PENG.US,D,20220629,000000,20.02,20.45,19.84,20.28,915996,0
+PENG.US,D,20220630,000000,17.6,17.7,15.1,16.37,4520910,0
+PENG.US,D,20220701,000000,16.37,16.76,15.88,16.21,1412159,0
+PENG.US,D,20220705,000000,15.515,17.135,15.502,16.85,1689726,0
+PENG.US,D,20220706,000000,16.8,17.27,16.095,16.15,993981,0
+PENG.US,D,20220707,000000,16.37,17.44,16.37,17.41,856294,0
+PENG.US,D,20220708,000000,17.23,17.64,16.9824,17.32,1261660,0
+PENG.US,D,20220711,000000,16.93,17.12,16.68,16.77,579047,0
+PENG.US,D,20220712,000000,16.74,17.27,16.74,16.83,518067,0
+PENG.US,D,20220713,000000,16.5,17.1,16.5,17,558782,0
+PENG.US,D,20220714,000000,16.8,17.24,16.75,17.11,563794,0
+PENG.US,D,20220715,000000,17.52,17.8,17.04,17.72,635367,0
+PENG.US,D,20220718,000000,18,18.22,17.39,17.49,568874,0
+PENG.US,D,20220719,000000,17.85,18.56,17.75,18.4,727433,0
+PENG.US,D,20220720,000000,18.3,18.975,18.24,18.8,595045,0
+PENG.US,D,20220721,000000,18.74,18.87,18.4,18.87,2656577,0
+PENG.US,D,20220722,000000,18.77,18.99,18.07,18.33,397290,0
+PENG.US,D,20220725,000000,18.32,18.32,17.7,18.11,926282,0
+PENG.US,D,20220726,000000,18.01,18.33,17.772,17.9,309331,0
+PENG.US,D,20220727,000000,18.23,18.84,17.99,18.71,577507,0
+PENG.US,D,20220728,000000,18.84,18.96,18.37,18.95,429537,0
+PENG.US,D,20220729,000000,19.8,19.84,19.29,19.62,788994,0
+PENG.US,D,20220801,000000,19.59,19.89,19.38,19.51,491733,0
+PENG.US,D,20220802,000000,19.25,19.7,19.18,19.19,344401,0
+PENG.US,D,20220803,000000,19.24,20.05,19.24,19.96,427437,0
+PENG.US,D,20220804,000000,19.9,20.08,19.71,19.98,233169,0
+PENG.US,D,20220805,000000,19.62,19.85,19.53,19.6,293168,0
+PENG.US,D,20220808,000000,19.59,19.72,19.0473,19.37,379510,0
+PENG.US,D,20220809,000000,19,19,18.18,18.61,482742,0
+PENG.US,D,20220810,000000,19.18,19.39,18.87,18.88,915152,0
+PENG.US,D,20220811,000000,19,19.52,18.99,19.18,286308,0
+PENG.US,D,20220812,000000,19.46,20.59,19.27,20.59,680005,0
+PENG.US,D,20220815,000000,20.58,20.88,20.08,20.5,366809,0
+PENG.US,D,20220816,000000,20.31,20.625,20.17,20.46,317145,0
+PENG.US,D,20220817,000000,20.11,20.14,19.689,19.99,342296,0
+PENG.US,D,20220818,000000,19.96,20.73,19.925,20.52,334238,0
+PENG.US,D,20220819,000000,20.17,20.33,19.96,20.26,298554,0
+PENG.US,D,20220822,000000,19.97,19.97,19.11,19.2,330020,0
+PENG.US,D,20220823,000000,19.35,19.84,19.33,19.33,312950,0
+PENG.US,D,20220824,000000,19.28,19.54,19.16,19.34,207416,0
+PENG.US,D,20220825,000000,19.33,20.325,19.33,20.22,357661,0
+PENG.US,D,20220826,000000,20.18,20.18,19.24,19.28,332643,0
+PENG.US,D,20220829,000000,19.02,19.42,18.8,18.82,278677,0
+PENG.US,D,20220830,000000,19,19.26,18.56,18.81,602440,0
+PENG.US,D,20220831,000000,18.85,19,18.25,18.35,541466,0
+PENG.US,D,20220901,000000,18,18.03,17.22,17.57,779566,0
+PENG.US,D,20220902,000000,17.87,18,17.17,17.32,307268,0
+PENG.US,D,20220906,000000,17.22,17.69,17.22,17.41,362884,0
+PENG.US,D,20220907,000000,17.4,17.645,17.01,17.54,326482,0
+PENG.US,D,20220908,000000,17.53,17.75,17.12,17.67,295421,0
+PENG.US,D,20220909,000000,17.88,18.34,17.83,18.12,292143,0
+PENG.US,D,20220912,000000,18.25,18.57,18.19,18.56,297696,0
+PENG.US,D,20220913,000000,17.94,18.14,17.52,17.61,357129,0
+PENG.US,D,20220914,000000,17.78,18.26,17.55,18.04,350953,0
+PENG.US,D,20220915,000000,17.87,18.22,17.69,17.79,295558,0
+PENG.US,D,20220916,000000,17.65,17.7,17.18,17.45,960176,0
+PENG.US,D,20220919,000000,17.38,17.515,17.2,17.47,461119,0
+PENG.US,D,20220920,000000,17.21,17.33,17.04,17.28,218757,0
+PENG.US,D,20220921,000000,17.38,17.8,17.155,17.22,1080564,0
+PENG.US,D,20220922,000000,17.14,17.16,16.55,16.78,355885,0
+PENG.US,D,20220923,000000,16.47,16.53,15.91,16.27,334225,0
+PENG.US,D,20220926,000000,16.08,16.51,16,16.02,317556,0
+PENG.US,D,20220927,000000,16.19,16.54,15.99,16.25,356849,0
+PENG.US,D,20220928,000000,16.12,17.05,16.12,16.92,383970,0
+PENG.US,D,20220929,000000,16.57,16.61,16.09,16.47,285901,0
+PENG.US,D,20220930,000000,16.27,16.54,15.86,15.87,564475,0
+PENG.US,D,20221003,000000,16.11,16.74,15.85,15.98,917808,0
+PENG.US,D,20221004,000000,16.49,17.01,16.49,17.01,832572,0
+PENG.US,D,20221005,000000,15.68,16.36,15,15.8,1434239,0
+PENG.US,D,20221006,000000,15.84,16.52,14.445,14.5,1456088,0
+PENG.US,D,20221007,000000,14.11,14.485,13.84,14.19,1340306,0
+PENG.US,D,20221010,000000,14.24,14.24,13.13,13.3,888589,0
+PENG.US,D,20221011,000000,13.1,13.4401,12.92,13.32,1274139,0
+PENG.US,D,20221012,000000,13.26,13.29,12.67,12.71,705250,0
+PENG.US,D,20221013,000000,12.32,13.43,12.04,13.34,829694,0
+PENG.US,D,20221014,000000,13.57,13.57,12.85,12.88,414036,0
+PENG.US,D,20221017,000000,12.97,13.235,12.97,13.06,1114394,0
+PENG.US,D,20221018,000000,13.48,13.68,12.94,13.17,992792,0
+PENG.US,D,20221019,000000,13.03,13.24,12.83,13,594405,0
+PENG.US,D,20221020,000000,13.1,13.11,12.47,12.63,811456,0
+PENG.US,D,20221021,000000,12.68,13.53,12.58,13.49,958743,0
+PENG.US,D,20221024,000000,13.49,13.49,13.0807,13.16,749443,0
+PENG.US,D,20221025,000000,13.08,13.77,13.08,13.58,641203,0
+PENG.US,D,20221026,000000,13.53,14.05,13.335,13.78,567700,0
+PENG.US,D,20221027,000000,13.94,14.01,13.43,13.5,449488,0
+PENG.US,D,20221028,000000,13.59,13.85,13.28,13.75,402697,0
+PENG.US,D,20221031,000000,13.72,13.72,13.4,13.53,518493,0
+PENG.US,D,20221101,000000,13.76,14.14,13.6,14.11,581865,0
+PENG.US,D,20221102,000000,14.13,14.47,13.85,13.86,626437,0
+PENG.US,D,20221103,000000,13.6,14.22,13.44,13.92,457784,0
+PENG.US,D,20221104,000000,14.49,14.73,14.19,14.54,430183,0
+PENG.US,D,20221107,000000,14.67,15.06,14.645,15.05,382545,0
+PENG.US,D,20221108,000000,15.25,15.36,14.89,15.1,419727,0
+PENG.US,D,20221109,000000,14.84,15,14.44,14.54,442375,0
+PENG.US,D,20221110,000000,15.21,16.02,15.21,16,477397,0
+PENG.US,D,20221111,000000,16.09,16.72,15.95,16.62,448913,0
+PENG.US,D,20221114,000000,16.62,16.8738,16.26,16.63,324613,0
+PENG.US,D,20221115,000000,17,17.605,16.99,17.42,639577,0
+PENG.US,D,20221116,000000,17,17.095,16.5,16.71,352999,0
+PENG.US,D,20221117,000000,16.3,16.98,16.3,16.97,234616,0
+PENG.US,D,20221118,000000,17.37,17.41,16.83,16.92,267726,0
+PENG.US,D,20221121,000000,16.64,16.91,16.305,16.54,270939,0
+PENG.US,D,20221122,000000,16.66,16.955,16.49,16.89,232057,0
+PENG.US,D,20221123,000000,16.86,17.245,16.86,17.14,181651,0
+PENG.US,D,20221125,000000,17.14,17.26,16.88,17.16,146322,0
+PENG.US,D,20221128,000000,16.9,16.95,16.34,16.39,226231,0
+PENG.US,D,20221129,000000,16.38,16.61,15.9989,16.17,489648,0
+PENG.US,D,20221130,000000,16.1,16.97,15.93,16.91,640296,0
+PENG.US,D,20221201,000000,17.01,17.27,16.84,17.18,311882,0
+PENG.US,D,20221202,000000,16.65,17.005,16.5,16.82,358799,0
+PENG.US,D,20221205,000000,16.74,16.92,16.5,16.6,347919,0
+PENG.US,D,20221206,000000,16.54,16.66,15.92,16,417755,0
+PENG.US,D,20221207,000000,15.9,16.42,15.82,15.85,512471,0
+PENG.US,D,20221208,000000,16.04,16.85,15.97,16.65,474073,0
+PENG.US,D,20221209,000000,16.57,16.84,16.23,16.41,273675,0
+PENG.US,D,20221212,000000,16.35,17,16.34,16.97,789651,0
+PENG.US,D,20221213,000000,17.5,17.8,17.04,17.07,454283,0
+PENG.US,D,20221214,000000,17.04,17.38,16.8,16.9,469914,0
+PENG.US,D,20221215,000000,16.56,16.72,16.24,16.29,487882,0
+PENG.US,D,20221216,000000,16.01,16.435,15.98,16.43,2348676,0
+PENG.US,D,20221219,000000,16.5,16.56,15.62,15.9,452159,0
+PENG.US,D,20221220,000000,15.76,16.21,15.68,16.2,305656,0
+PENG.US,D,20221221,000000,16.39,16.65,16.21,16.3,268436,0
+PENG.US,D,20221222,000000,16,16.075,15.365,15.79,474340,0
+PENG.US,D,20221223,000000,15.69,15.88,15.14,15.28,423813,0
+PENG.US,D,20221227,000000,15.25,15.43,14.9,14.93,373133,0
+PENG.US,D,20221228,000000,14.83,15.075,14.62,14.69,530619,0
+PENG.US,D,20221229,000000,14.87,15.3,14.87,15.11,739922,0
+PENG.US,D,20221230,000000,14.86,15.09,14.76,14.88,751474,0
+PENG.US,D,20230103,000000,15.04,15.56,14.94,15.12,1155732,0
+PENG.US,D,20230104,000000,16.87,17.095,15.57,15.75,1791610,0
+PENG.US,D,20230105,000000,15.48,15.64,14.21,14.48,1079062,0
+PENG.US,D,20230106,000000,14.66,15.97,14.17,15.62,1026289,0
+PENG.US,D,20230109,000000,16,16.36,15.7,15.98,731668,0
+PENG.US,D,20230110,000000,15.95,16.56,15.95,16.56,445968,0
+PENG.US,D,20230111,000000,16.53,16.68,16.23,16.56,495925,0
+PENG.US,D,20230112,000000,16.75,16.805,16.235,16.76,409603,0
+PENG.US,D,20230113,000000,16.52,16.77,16.41,16.68,333000,0
+PENG.US,D,20230117,000000,16.77,16.78,16.285,16.7,377228,0
+PENG.US,D,20230118,000000,16.92,17.26,16.64,16.65,324274,0
+PENG.US,D,20230119,000000,16.45,16.61,15.91,16.54,5224195,0
+PENG.US,D,20230120,000000,16.62,16.88,16.27,16.65,554097,0
+PENG.US,D,20230123,000000,16.67,17.32,16.55,17.24,989273,0
+PENG.US,D,20230124,000000,17.02,17.15,16.76,16.83,844575,0
+PENG.US,D,20230125,000000,16.51,17.01,16.28,16.99,344497,0
+PENG.US,D,20230126,000000,17.17,17.635,16.97,17.47,472577,0
+PENG.US,D,20230127,000000,17.29,17.4999,17.11,17.17,203856,0
+PENG.US,D,20230130,000000,16.92,17.01,16.67,16.69,321223,0
+PENG.US,D,20230131,000000,16.67,17.195,16.67,17.19,570427,0
+PENG.US,D,20230201,000000,17.25,18.25,17.13,18.02,470952,0
+PENG.US,D,20230202,000000,18.1,18.85,17.99,18.77,1151172,0
+PENG.US,D,20230203,000000,18.32,19.0499,18.26,18.55,376529,0
+PENG.US,D,20230206,000000,18.16,18.35,17.73,17.79,513148,0
+PENG.US,D,20230207,000000,17.79,18.41,17.58,18.3,449750,0
+PENG.US,D,20230208,000000,18.23,18.435,17.885,17.99,251017,0
+PENG.US,D,20230209,000000,18.29,18.46,17.71,17.82,231446,0
+PENG.US,D,20230210,000000,17.61,17.97,17.2,17.53,207458,0
+PENG.US,D,20230213,000000,17.58,17.83,17.45,17.73,187214,0
+PENG.US,D,20230214,000000,17.58,18.28,17.39,18.13,306757,0
+PENG.US,D,20230215,000000,17.95,18.39,17.92,18.37,269323,0
+PENG.US,D,20230216,000000,18,18.135,17.37,17.76,266647,0
+PENG.US,D,20230217,000000,17.78,17.78,17.31,17.42,238043,0
+PENG.US,D,20230221,000000,17.07,17.27,16.63,16.66,349854,0
+PENG.US,D,20230222,000000,16.64,16.92,16.42,16.58,322255,0
+PENG.US,D,20230223,000000,17.05,17.23,16.65,17.15,274314,0
+PENG.US,D,20230224,000000,16.66,16.98,16.4201,16.91,174910,0
+PENG.US,D,20230227,000000,17.18,17.25,16.64,16.66,195776,0
+PENG.US,D,20230228,000000,16.51,16.9605,16.5,16.7,366017,0
+PENG.US,D,20230301,000000,16.86,17.29,16.695,16.85,235011,0
+PENG.US,D,20230302,000000,16.58,16.855,16.32,16.77,199911,0
+PENG.US,D,20230303,000000,16.78,17.09,16.58,17.05,193350,0
+PENG.US,D,20230306,000000,17.05,17.08,16.35,16.47,281195,0
+PENG.US,D,20230307,000000,16.46,16.56,15.93,15.99,381825,0
+PENG.US,D,20230308,000000,16.08,16.42,16.04,16.3,345409,0
+PENG.US,D,20230309,000000,16.37,16.8,16.28,16.29,304018,0
+PENG.US,D,20230310,000000,16.39,16.39,15.34,15.62,593152,0
+PENG.US,D,20230313,000000,15.01,15.715,15.01,15.53,477950,0
+PENG.US,D,20230314,000000,16.04,16.365,15.59,16,414961,0
+PENG.US,D,20230315,000000,15.52,15.89,15.36,15.89,387903,0
+PENG.US,D,20230316,000000,15.69,16.095,15.63,15.92,523595,0
+PENG.US,D,20230317,000000,15.98,16.09,15.4504,15.6,1523178,0
+PENG.US,D,20230320,000000,15.71,15.92,15.64,15.85,610129,0
+PENG.US,D,20230321,000000,16.11,16.26,15.66,15.83,524742,0
+PENG.US,D,20230322,000000,15.84,16.28,15.65,15.66,694211,0
+PENG.US,D,20230323,000000,15.98,16.25,15.84,16.04,372150,0
+PENG.US,D,20230324,000000,15.93,16.03,15.75,15.94,253616,0
+PENG.US,D,20230327,000000,16.01,16.1,15.83,15.94,295227,0
+PENG.US,D,20230328,000000,15.84,15.97,15.23,15.45,364104,0
+PENG.US,D,20230329,000000,15.73,16.37,15.66,16.35,444511,0
+PENG.US,D,20230330,000000,16.57,16.77,16.36,16.63,369759,0
+PENG.US,D,20230331,000000,16.69,17.285,16.69,17.24,781885,0
+PENG.US,D,20230403,000000,17.17,17.17,16.3913,16.79,517502,0
+PENG.US,D,20230404,000000,16.79,16.81,16.115,16.53,977355,0
+PENG.US,D,20230405,000000,16.09,17.47,15.87,17.39,1426883,0
+PENG.US,D,20230406,000000,17.21,17.21,16.38,16.49,581112,0
+PENG.US,D,20230410,000000,16.37,17.15,16.16,16.98,924655,0
+PENG.US,D,20230411,000000,17.07,17.125,16.37,16.44,457661,0
+PENG.US,D,20230412,000000,16.49,16.55,15.66,15.66,487215,0
+PENG.US,D,20230413,000000,15.66,16.335,15.63,16.31,430385,0
+PENG.US,D,20230414,000000,16.34,16.49,16.06,16.38,293342,0
+PENG.US,D,20230417,000000,16.15,16.35,16,16.26,408874,0
+PENG.US,D,20230418,000000,16.34,16.36,15.98,16.15,336777,0
+PENG.US,D,20230419,000000,15.97,16.36,15.78,16.35,1666275,0
+PENG.US,D,20230420,000000,16.14,16.14,15.81,16.12,1786809,0
+PENG.US,D,20230421,000000,16.05,16.05,15.71,15.77,303642,0
+PENG.US,D,20230424,000000,15.75,15.88,15.39,15.47,1026741,0
+PENG.US,D,20230425,000000,15.26,15.34,14.31,14.52,616109,0
+PENG.US,D,20230426,000000,14.71,14.89,14.53,14.72,506760,0
+PENG.US,D,20230427,000000,14.74,15.01,14.43,15.01,468620,0
+PENG.US,D,20230428,000000,15.07,15.44,14.86,15.42,426331,0
+PENG.US,D,20230501,000000,15.38,15.67,15.32,15.59,314240,0
+PENG.US,D,20230502,000000,15.61,16.15,15.59,16.09,745054,0
+PENG.US,D,20230503,000000,16.11,16.755,16.045,16.45,690965,0
+PENG.US,D,20230504,000000,16.4,16.4,15.81,15.96,520040,0
+PENG.US,D,20230505,000000,16.1,16.6,16.07,16.5,327587,0
+PENG.US,D,20230508,000000,16.61,17.03,16.24,16.36,326992,0
+PENG.US,D,20230509,000000,16.23,16.27,16.06,16.12,192062,0
+PENG.US,D,20230510,000000,16.3,16.46,16.05,16.16,310274,0
+PENG.US,D,20230511,000000,16.06,16.24,15.919,16.11,260155,0
+PENG.US,D,20230512,000000,16.17,16.37,16.09,16.28,230737,0
+PENG.US,D,20230515,000000,16.28,17.03,16.28,17,323194,0
+PENG.US,D,20230516,000000,17.05,17.33,16.92,17.18,340571,0
+PENG.US,D,20230517,000000,17.39,17.96,17.19,17.91,607924,0
+PENG.US,D,20230518,000000,17.93,19.39,17.691,19.35,720434,0
+PENG.US,D,20230519,000000,19.48,20.11,19.4,19.93,987358,0
+PENG.US,D,20230522,000000,19.72,20.99,19.5644,20.73,980350,0
+PENG.US,D,20230523,000000,20.6,21.1,20.36,20.48,658569,0
+PENG.US,D,20230524,000000,19.9,20.54,19.75,20.39,685386,0
+PENG.US,D,20230525,000000,21.29,22.33,20.95,21.98,1207894,0
+PENG.US,D,20230526,000000,22.13,23.52,21.95,23.11,1638841,0
+PENG.US,D,20230530,000000,23.76,23.86,22.6214,23,921810,0
+PENG.US,D,20230531,000000,22.53,22.83,22.21,22.58,1447597,0
+PENG.US,D,20230601,000000,22.62,22.62,21.7114,22.26,833397,0
+PENG.US,D,20230602,000000,22.48,23.17,22.18,22.94,1151241,0
+PENG.US,D,20230605,000000,22.63,22.65,21.84,22.48,484271,0
+PENG.US,D,20230606,000000,22.48,23.6,22.48,23.37,882033,0
+PENG.US,D,20230607,000000,23.52,24.2,23.52,24.04,786677,0
+PENG.US,D,20230608,000000,24.08,24.18,23.54,23.6,1138897,0
+PENG.US,D,20230609,000000,23.87,24.56,23.85,24,838155,0
+PENG.US,D,20230612,000000,24.06,24.28,23.6,23.74,571180,0
+PENG.US,D,20230613,000000,25.115,25.75,24.455,25.66,2322119,0
+PENG.US,D,20230614,000000,25.98,27.17,25.41,26.79,2799307,0
+PENG.US,D,20230615,000000,26.43,27.1,26.39,27.03,1176349,0
+PENG.US,D,20230616,000000,27.21,27.3166,26.61,27.02,1617046,0
+PENG.US,D,20230620,000000,27.02,27.23,26.81,26.91,839924,0
+PENG.US,D,20230621,000000,26.69,26.85,26.01,26.56,647457,0
+PENG.US,D,20230622,000000,26.35,26.56,25.63,26.11,566781,0
+PENG.US,D,20230623,000000,25.75,26.2,25.64,25.8,1963693,0
+PENG.US,D,20230626,000000,26.32,26.38,25.76,25.91,706012,0
+PENG.US,D,20230627,000000,25.94,26.67,25.8412,26.63,958773,0
+PENG.US,D,20230628,000000,26.62,26.783,26.15,26.31,858106,0
+PENG.US,D,20230629,000000,26.54,26.735,26.31,26.63,1149868,0
+PENG.US,D,20230630,000000,29.16,29.99,28.07,29.01,3329677,0
+PENG.US,D,20230703,000000,28.99,29.09,27.59,28.09,531229,0
+PENG.US,D,20230705,000000,27.72,28.18,27.03,27.06,1229650,0
+PENG.US,D,20230706,000000,26.65,27.16,26.33,26.88,832402,0
+PENG.US,D,20230707,000000,26.82,27.84,26.76,27.57,1255782,0
+PENG.US,D,20230710,000000,27.36,27.5,26.74,27.35,763666,0
+PENG.US,D,20230711,000000,27.5,27.6947,26.17,26.82,1406865,0
+PENG.US,D,20230712,000000,26.95,27.2,26.7,27.09,688161,0
+PENG.US,D,20230713,000000,27.46,27.7,27.14,27.68,781401,0
+PENG.US,D,20230714,000000,27.6,27.88,27.11,27.27,622762,0
+PENG.US,D,20230717,000000,27.25,27.79,27.07,27.13,993783,0
+PENG.US,D,20230718,000000,26.93,27.15,26.5934,27,475784,0
+PENG.US,D,20230719,000000,26.98,27,25.97,26,746681,0
+PENG.US,D,20230720,000000,25.58,25.84,25.21,25.43,1396572,0
+PENG.US,D,20230721,000000,25.7,25.87,25.31,25.57,654981,0
+PENG.US,D,20230724,000000,25.66,25.9,25.29,25.34,456843,0
+PENG.US,D,20230725,000000,25.38,26.33,25.38,26.04,771006,0
+PENG.US,D,20230726,000000,25.77,26.16,25.45,25.68,1166171,0
+PENG.US,D,20230727,000000,26.1,26.79,25.95,26.74,1012873,0
+PENG.US,D,20230728,000000,26.88,27.01,26.33,26.53,702478,0
+PENG.US,D,20230731,000000,26.54,26.95,26.3,26.6,416694,0
+PENG.US,D,20230801,000000,26.36,27.13,26.09,26.9,381587,0
+PENG.US,D,20230802,000000,26.61,26.65,26.155,26.53,490214,0
+PENG.US,D,20230803,000000,26.32,26.98,26.09,26.85,557350,0
+PENG.US,D,20230804,000000,26.57,27.385,26.24,26.85,428940,0
+PENG.US,D,20230807,000000,26.85,27.09,26.17,26.39,629611,0
+PENG.US,D,20230808,000000,26.09,26.17,25.72,26.01,469435,0
+PENG.US,D,20230809,000000,25.95,25.95,25.1,25.15,497446,0
+PENG.US,D,20230810,000000,25.32,25.48,24.75,24.95,347652,0
+PENG.US,D,20230811,000000,24.75,24.79,24.17,24.2,532570,0
+PENG.US,D,20230814,000000,24,24.78,23.95,24.65,490986,0
+PENG.US,D,20230815,000000,24.65,24.83,24.48,24.54,288106,0
+PENG.US,D,20230816,000000,24.43,24.46,23.85,23.88,299860,0
+PENG.US,D,20230817,000000,24,24,23.33,23.35,376068,0
+PENG.US,D,20230818,000000,23.13,23.5,23.03,23.24,606689,0
+PENG.US,D,20230821,000000,23.28,23.88,23.28,23.73,356871,0
+PENG.US,D,20230822,000000,24,24.5425,23.68,24.32,469154,0
+PENG.US,D,20230823,000000,24.2,25.4049,23.95,25.02,671141,0
+PENG.US,D,20230824,000000,25.51,25.51,23.95,24.07,560336,0
+PENG.US,D,20230825,000000,24.05,24.205,23.62,23.92,417077,0
+PENG.US,D,20230828,000000,23.96,24.44,23.96,24.37,230300,0
+PENG.US,D,20230829,000000,24.32,25.71,24.2,25.4,608129,0
+PENG.US,D,20230830,000000,25.26,25.78,25.06,25.66,983698,0
+PENG.US,D,20230831,000000,25.63,26.05,25.63,25.83,784205,0
+PENG.US,D,20230901,000000,26.02,26.27,25.64,26.02,482304,0
+PENG.US,D,20230905,000000,25.7,25.82,25.24,25.43,366526,0
+PENG.US,D,20230906,000000,25.39,25.57,25.1,25.36,285365,0
+PENG.US,D,20230907,000000,24.79,24.79,24.205,24.3,385517,0
+PENG.US,D,20230908,000000,24.24,24.5,24.13,24.34,254594,0
+PENG.US,D,20230911,000000,24.67,24.765,23.93,24.14,600547,0
+PENG.US,D,20230912,000000,23.98,24.3815,23.7,23.74,354989,0
+PENG.US,D,20230913,000000,23.84,24.22,23.62,23.77,454810,0
+PENG.US,D,20230914,000000,24.02,24.38,23.88,24.28,409016,0
+PENG.US,D,20230915,000000,24.19,24.19,23.445,23.5,1525148,0
+PENG.US,D,20230918,000000,23.5,23.62,23.13,23.49,379619,0
+PENG.US,D,20230919,000000,23.64,23.64,23.04,23.26,435356,0
+PENG.US,D,20230920,000000,23.42,23.61,23.06,23.09,186815,0
+PENG.US,D,20230921,000000,22.72,22.89,22.45,22.68,431038,0
+PENG.US,D,20230922,000000,22.79,23.96,22.72,23.81,573739,0
+PENG.US,D,20230925,000000,23.58,23.9,23.39,23.78,418383,0
+PENG.US,D,20230926,000000,24.5,24.625,23.53,23.68,611240,0
+PENG.US,D,20230927,000000,23.85,24.22,23.38,23.78,415594,0
+PENG.US,D,20230928,000000,23.67,24.75,23.375,24.41,680399,0
+PENG.US,D,20230929,000000,24.72,24.73,24.14,24.35,569730,0
+PENG.US,D,20231002,000000,24.3,24.78,24.21,24.54,365968,0
+PENG.US,D,20231003,000000,24.31,24.66,23.67,23.71,339021,0
+PENG.US,D,20231004,000000,23.76,24.2037,23.625,23.88,467407,0
+PENG.US,D,20231005,000000,23.92,24.15,23.65,23.97,308739,0
+PENG.US,D,20231006,000000,23.76,24.585,23.415,24.33,430868,0
+PENG.US,D,20231009,000000,24.21,24.22,23.74,24.06,229131,0
+PENG.US,D,20231010,000000,24.13,24.82,24.13,24.34,392112,0
+PENG.US,D,20231011,000000,24.41,24.67,24.07,24.23,664950,0
+PENG.US,D,20231012,000000,23.81,24.29,23.37,23.58,1034148,0
+PENG.US,D,20231013,000000,16.91,17.48,12.66,13.1,8024698,0
+PENG.US,D,20231016,000000,13.26,14.68,12.91,14.51,3547048,0
+PENG.US,D,20231017,000000,14.35,15.24,14.28,14.82,1775901,0
+PENG.US,D,20231018,000000,14.53,15.05,14.23,14.35,949184,0
+PENG.US,D,20231019,000000,14.49,14.63,14.0903,14.27,1027900,0
+PENG.US,D,20231020,000000,14.26,14.26,13.31,13.49,1147804,0
+PENG.US,D,20231023,000000,13.36,13.825,13.2501,13.37,705428,0
+PENG.US,D,20231024,000000,13.42,13.88,13.42,13.44,998557,0
+PENG.US,D,20231025,000000,13.35,13.5691,13.135,13.27,1214117,0
+PENG.US,D,20231026,000000,13.52,14.12,13.355,13.9,1111442,0
+PENG.US,D,20231027,000000,13.92,14.19,13.52,13.68,756114,0
+PENG.US,D,20231030,000000,13.65,13.695,13.29,13.45,868194,0
+PENG.US,D,20231031,000000,13.46,13.9,13.37,13.7,749693,0
+PENG.US,D,20231101,000000,13.58,13.78,13.465,13.63,838011,0
+PENG.US,D,20231102,000000,13.95,14,13.44,13.62,842164,0
+PENG.US,D,20231103,000000,13.7,14.73,13.6504,14.64,862388,0
+PENG.US,D,20231106,000000,14.71,15.49,14.47,15.48,932251,0
+PENG.US,D,20231107,000000,15.34,15.75,15.14,15.56,924514,0
+PENG.US,D,20231108,000000,15.67,15.77,15.265,15.49,371358,0
+PENG.US,D,20231109,000000,15.67,15.78,14.96,15.02,376662,0
+PENG.US,D,20231110,000000,15.3,15.815,15.05,15.49,538140,0
+PENG.US,D,20231113,000000,15.29,15.515,14.94,15.43,455599,0
+PENG.US,D,20231114,000000,16.08,16.34,15.94,16.12,2057342,0
+PENG.US,D,20231115,000000,16.15,16.73,16.14,16.46,517041,0
+PENG.US,D,20231116,000000,16.33,16.48,16.14,16.41,551728,0
+PENG.US,D,20231117,000000,16.55,16.62,16.3743,16.6,585288,0
+PENG.US,D,20231120,000000,16.54,16.75,16.51,16.64,529119,0
+PENG.US,D,20231121,000000,16.52,16.55,16.23,16.3,390357,0
+PENG.US,D,20231122,000000,16.5,16.74,16.315,16.37,298207,0
+PENG.US,D,20231124,000000,16.37,16.5,16.2422,16.44,162291,0
+PENG.US,D,20231127,000000,16.33,16.69,16.18,16.58,480771,0
+PENG.US,D,20231128,000000,16.52,16.72,16.33,16.62,288746,0
+PENG.US,D,20231129,000000,16.83,17.19,16.69,16.8,370315,0
+PENG.US,D,20231130,000000,16.92,17.04,16.3909,16.66,475280,0
+PENG.US,D,20231201,000000,16.77,16.99,16.45,16.48,565356,0
+PENG.US,D,20231204,000000,16.34,17.24,16.34,17.1,504242,0
+PENG.US,D,20231205,000000,16.92,17.055,16.62,16.99,595968,0
+PENG.US,D,20231206,000000,17.26,17.47,16.845,17,542778,0
+PENG.US,D,20231207,000000,17.14,17.73,16.95,17.53,744406,0
+PENG.US,D,20231208,000000,17.42,17.9,17.42,17.51,512597,0
+PENG.US,D,20231211,000000,17.7,17.7,17.35,17.59,456707,0
+PENG.US,D,20231212,000000,17.52,17.905,17.37,17.89,676152,0
+PENG.US,D,20231213,000000,17.84,18.41,17.685,18.2,756583,0
+PENG.US,D,20231214,000000,18.49,19.02,18.46,18.84,1325833,0
+PENG.US,D,20231215,000000,19.04,19.05,18.53,18.54,2515966,0
+PENG.US,D,20231218,000000,18.55,18.6314,18.37,18.38,1121467,0
+PENG.US,D,20231219,000000,18.38,18.72,18.28,18.52,717718,0
+PENG.US,D,20231220,000000,18.43,18.535,17.77,17.84,686510,0
+PENG.US,D,20231221,000000,18.28,18.51,18.12,18.36,478197,0
+PENG.US,D,20231222,000000,18.44,18.78,18.415,18.73,363015,0
+PENG.US,D,20231226,000000,18.89,19.34,18.78,19.13,619770,0
+PENG.US,D,20231227,000000,19.27,19.385,19.08,19.21,391766,0
+PENG.US,D,20231228,000000,19.16,19.37,19.06,19.36,305828,0
+PENG.US,D,20231229,000000,19.31,19.49,18.92,18.93,358681,0
+PENG.US,D,20240102,000000,18.59,18.81,18.105,18.32,631916,0
+PENG.US,D,20240103,000000,18.21,18.22,17.5,17.64,614151,0
+PENG.US,D,20240104,000000,17.63,17.86,17.4264,17.64,493244,0
+PENG.US,D,20240105,000000,17.68,17.95,17.61,17.79,453900,0
+PENG.US,D,20240108,000000,17.98,18.24,17.76,18.24,648176,0
+PENG.US,D,20240109,000000,17.94,18.79,17.7239,18.47,901046,0
+PENG.US,D,20240110,000000,20.97,21.76,20.27,20.38,4541933,0
+PENG.US,D,20240111,000000,20.5,21.09,20.14,20.59,1307973,0
+PENG.US,D,20240112,000000,20.82,21.48,20.705,21.41,1063632,0
+PENG.US,D,20240116,000000,21.33,21.4999,20.9501,21.31,963753,0
+PENG.US,D,20240117,000000,20.97,21.62,20.719,21.6,1009830,0
+PENG.US,D,20240118,000000,22,22.68,21.82,22.66,1621724,0
+PENG.US,D,20240119,000000,22.86,23.185,22.51,22.89,1402063,0
+PENG.US,D,20240122,000000,23,23.29,21.75,22.62,3215045,0
+PENG.US,D,20240123,000000,23,23.1606,22.65,22.79,1421437,0
+PENG.US,D,20240124,000000,22.89,22.89,22.03,22.19,858731,0
+PENG.US,D,20240125,000000,22.4,22.4,21.84,22.03,691351,0
+PENG.US,D,20240126,000000,21.6,21.705,21.04,21.08,791374,0
+PENG.US,D,20240129,000000,21.13,21.42,20.79,21.42,663982,0
+PENG.US,D,20240130,000000,21.42,21.42,20.79,20.87,595045,0
+PENG.US,D,20240131,000000,20.56,20.6262,19.64,19.65,822967,0
+PENG.US,D,20240201,000000,19.7,19.865,19.08,19.62,991938,0
+PENG.US,D,20240202,000000,19.54,20.28,19.33,20.15,606163,0
+PENG.US,D,20240205,000000,20.18,20.709,19.99,20.55,721278,0
+PENG.US,D,20240206,000000,20.5,20.83,20.23,20.745,523313,0
+PENG.US,D,20240207,000000,20.86,21.25,20.45,20.93,619322,0
+PENG.US,D,20240208,000000,21.13,22.195,21.13,21.99,756733,0
+PENG.US,D,20240209,000000,22.15,22.915,22.09,22.85,649604,0
+PENG.US,D,20240212,000000,22.84,22.91,22.45,22.59,664484,0
+PENG.US,D,20240213,000000,21.67,22.15,21.26,21.56,753842,0
+PENG.US,D,20240214,000000,21.69,22.01,21.66,21.7,525489,0
+PENG.US,D,20240215,000000,21.8,21.84,21.07,21.28,690312,0
+PENG.US,D,20240216,000000,21.31,21.53,20.5,20.56,718737,0
+PENG.US,D,20240220,000000,20.13,20.53,19.81,19.9,768971,0
+PENG.US,D,20240221,000000,19.56,19.88,19.24,19.72,786722,0
+PENG.US,D,20240222,000000,20.35,20.74,20.1,20.55,721861,0
+PENG.US,D,20240223,000000,20.48,20.92,20.28,20.47,473260,0
+PENG.US,D,20240226,000000,20.59,20.98,20.51,20.8,557294,0
+PENG.US,D,20240227,000000,20.99,21.19,20.67,20.69,544044,0
+PENG.US,D,20240228,000000,20.37,21.13,20.34,20.8,605225,0
+PENG.US,D,20240229,000000,21.2,21.5,21,21.27,1284051,0
+PENG.US,D,20240301,000000,21.42,22.55,21.38,22.52,1032735,0
+PENG.US,D,20240304,000000,22.79,23.455,22.62,23.05,953695,0
+PENG.US,D,20240305,000000,22.87,23.34,22.7182,23.14,424163,0
+PENG.US,D,20240306,000000,23.58,23.915,23.14,23.54,714201,0
+PENG.US,D,20240307,000000,23.75,24.67,23.59,24.19,944275,0
+PENG.US,D,20240308,000000,24.31,24.43,23.21,23.58,621703,0
+PENG.US,D,20240311,000000,23.16,23.41,22.8402,23.015,628489,0
+PENG.US,D,20240312,000000,23.14,23.5,22.44,23.44,929410,0
+PENG.US,D,20240313,000000,23.15,23.42,22.8,22.82,702439,0
+PENG.US,D,20240314,000000,22.71,22.99,22.2,22.67,933989,0
+PENG.US,D,20240315,000000,22.23,22.67,21.88,22.16,6677081,0
+PENG.US,D,20240318,000000,22.71,23.17,22.4,22.78,1351779,0
+PENG.US,D,20240319,000000,23.44,23.44,22.77,22.92,900253,0
+PENG.US,D,20240320,000000,23.34,24.905,23.1355,24.77,1605768,0
+PENG.US,D,20240321,000000,25.95,27.092,25.68,26.3,2126854,0
+PENG.US,D,20240322,000000,26.4,26.57,25.71,26.1,854965,0
+PENG.US,D,20240325,000000,25.94,26.63,25.88,26.24,572200,0
+PENG.US,D,20240326,000000,26.41,27.11,26.39,26.9,985553,0
+PENG.US,D,20240327,000000,27.15,27.15,26.0838,26.48,519891,0
+PENG.US,D,20240328,000000,26.45,26.761,26.2,26.32,729977,0
+PENG.US,D,20240401,000000,26.46,27.22,26.1381,26.38,602710,0
+PENG.US,D,20240402,000000,26.05,26.21,25.76,26.16,764832,0
+PENG.US,D,20240403,000000,25.89,26.51,25.79,26.02,718462,0
+PENG.US,D,20240404,000000,26.62,26.6796,25.08,25.49,587904,0
+PENG.US,D,20240405,000000,25.51,25.88,25.3149,25.75,455053,0
+PENG.US,D,20240408,000000,26.04,26.14,25.55,25.86,701942,0
+PENG.US,D,20240409,000000,26.2,26.205,25.37,25.92,1516866,0
+PENG.US,D,20240410,000000,22.88,23.56,19.205,19.68,6536051,0
+PENG.US,D,20240411,000000,19.83,20.23,18.55,19.44,2984631,0
+PENG.US,D,20240412,000000,19.88,20.17,19.02,19.54,1582719,0
+PENG.US,D,20240415,000000,19.63,19.91,18.81,18.87,1222435,0
+PENG.US,D,20240416,000000,18.82,19.65,18.5,19.47,1369372,0
+PENG.US,D,20240417,000000,19.48,19.8,18.38,18.46,909424,0
+PENG.US,D,20240418,000000,18.43,18.6,17.66,17.72,833294,0
+PENG.US,D,20240419,000000,17.62,18.13,16.8,16.92,1421210,0
+PENG.US,D,20240422,000000,17.22,17.59,16.9,17.21,1136792,0
+PENG.US,D,20240423,000000,17.3,18.29,17.3,17.93,1321893,0
+PENG.US,D,20240424,000000,18.25,18.39,17.74,17.76,1343579,0
+PENG.US,D,20240425,000000,17.6,18.555,17.48,18.49,1330189,0
+PENG.US,D,20240426,000000,18.47,18.95,18.13,18.34,795696,0
+PENG.US,D,20240429,000000,18.4,18.61,18.24,18.55,468652,0
+PENG.US,D,20240430,000000,18.45,18.74,18.25,18.27,750383,0
+PENG.US,D,20240501,000000,18.1,18.63,17.73,18.02,729707,0
+PENG.US,D,20240502,000000,18.46,18.61,17.9947,18.51,736908,0
+PENG.US,D,20240503,000000,19,19.44,18.62,18.63,864304,0
+PENG.US,D,20240506,000000,18.91,19.195,18.415,18.58,931596,0
+PENG.US,D,20240507,000000,18.67,18.8,18.42,18.53,619303,0
+PENG.US,D,20240508,000000,18.42,19.18,18.32,19.12,594283,0
+PENG.US,D,20240509,000000,19.23,19.28,18.55,18.56,527353,0
+PENG.US,D,20240510,000000,18.84,19.09,18.62,18.96,622524,0
+PENG.US,D,20240513,000000,18.99,19.38,18.87,19.22,577448,0
+PENG.US,D,20240514,000000,19.07,19.34,18.93,19.31,720250,0
+PENG.US,D,20240515,000000,19.4,19.93,19.045,19.91,1051109,0
+PENG.US,D,20240516,000000,20,20.1,19.686,19.85,671132,0
+PENG.US,D,20240517,000000,19.99,20.29,19.53,20.24,1061476,0
+PENG.US,D,20240520,000000,20.19,20.81,20.18,20.55,925884,0
+PENG.US,D,20240521,000000,20.49,20.98,20.19,20.69,499611,0
+PENG.US,D,20240522,000000,20.75,20.905,20.065,20.16,599241,0
+PENG.US,D,20240523,000000,20.47,20.5899,19.66,20.18,807538,0
+PENG.US,D,20240524,000000,20.44,20.6484,20.24,20.54,542914,0
+PENG.US,D,20240528,000000,21.24,21.69,20.995,21.03,672947,0
+PENG.US,D,20240529,000000,21,21.4599,20.73,20.77,591746,0
+PENG.US,D,20240530,000000,20.82,20.89,20.145,20.4,643609,0
+PENG.US,D,20240531,000000,20.5,20.625,19.91,20.58,595187,0
+PENG.US,D,20240603,000000,21.04,21.175,20.29,20.66,443045,0
+PENG.US,D,20240604,000000,20.56,20.6445,20.02,20.47,382535,0
+PENG.US,D,20240605,000000,20.86,21.47,20.61,21.47,514497,0
+PENG.US,D,20240606,000000,21.38,21.71,21.1,21.39,383045,0
+PENG.US,D,20240607,000000,21.32,21.555,21.15,21.37,398652,0
+PENG.US,D,20240610,000000,21.1,21.9679,21.01,21.86,1187745,0
+PENG.US,D,20240611,000000,21.63,21.845,21.41,21.67,578470,0
+PENG.US,D,20240612,000000,22.31,22.94,21.952,22.32,752796,0
+PENG.US,D,20240613,000000,22.01,22.605,21.76,22.54,544356,0
+PENG.US,D,20240614,000000,22.09,22.48,21.82,22.35,592330,0
+PENG.US,D,20240617,000000,22.37,22.91,21.85,22.81,842564,0
+PENG.US,D,20240618,000000,22.99,23.68,22.8,23.62,1065381,0
+PENG.US,D,20240620,000000,23.6,23.6,22.371,22.49,1017212,0
+PENG.US,D,20240621,000000,22.29,22.9432,22.09,22.63,7257600,0
+PENG.US,D,20240624,000000,22.7,22.98,22.38,22.42,1041387,0
+PENG.US,D,20240625,000000,22.48,22.56,21.87,22.39,427702,0
+PENG.US,D,20240626,000000,22.5,23.535,22.5,23.18,650154,0
+PENG.US,D,20240627,000000,23,23.105,22.3501,22.69,563739,0
+PENG.US,D,20240628,000000,23.13,23.25,22.65,22.87,1137334,0
+PENG.US,D,20240701,000000,23.05,23.1863,22.315,22.42,685418,0
+PENG.US,D,20240702,000000,22.36,23.13,22.35,22.93,718411,0
+PENG.US,D,20240703,000000,23.15,23.36,22.965,23.1,458567,0
+PENG.US,D,20240705,000000,23.3,23.74,23.05,23.22,552156,0
+PENG.US,D,20240708,000000,23.68,24.38,23.49,23.96,1210629,0
+PENG.US,D,20240709,000000,24.02,24.2441,23.18,23.22,2196757,0
+PENG.US,D,20240710,000000,25.71,29.3494,24.96,29.32,7700822,0
+PENG.US,D,20240711,000000,29.35,29.5808,28,28.54,2087129,0
+PENG.US,D,20240712,000000,28.76,29.81,28.68,28.9,1460406,0
+PENG.US,D,20240715,000000,29.22,29.71,29.07,29.35,1129036,0
+PENG.US,D,20240716,000000,29.44,29.49,27.14,27.46,2012875,0
+PENG.US,D,20240717,000000,27.09,27.22,25.35,25.42,2023060,0
+PENG.US,D,20240718,000000,25.7,25.85,24.31,24.64,1346337,0
+PENG.US,D,20240719,000000,24.56,24.62,23.825,23.86,812784,0
+PENG.US,D,20240722,000000,24.58,24.85,23.995,24.26,903104,0
+PENG.US,D,20240723,000000,23.86,24.97,23.8128,24.57,633377,0
+PENG.US,D,20240724,000000,24.09,24.3,23.18,23.32,867285,0
+PENG.US,D,20240725,000000,23.02,23.48,22.55,22.76,907061,0
+PENG.US,D,20240726,000000,23.41,23.65,22.89,23.17,813713,0
+PENG.US,D,20240729,000000,23.05,23.72,22.978,23.02,569057,0
+PENG.US,D,20240730,000000,23.19,23.39,22.25,22.32,612047,0
+PENG.US,D,20240731,000000,23.19,23.77,22.69,23.4,1208962,0
+PENG.US,D,20240801,000000,22.39,23.4,21.06,21.545,2152749,0
+PENG.US,D,20240802,000000,21.27,21.3,19.68,20.26,3243984,0
+PENG.US,D,20240805,000000,18.71,20.06,18.53,19.26,1186916,0
+PENG.US,D,20240806,000000,19.4,19.75,18.85,19.04,838434,0
+PENG.US,D,20240807,000000,19.74,19.78,18.53,18.7,1146301,0
+PENG.US,D,20240808,000000,19.52,19.75,19.12,19.35,1170214,0
+PENG.US,D,20240809,000000,19.39,19.61,18.93,19.17,824531,0
+PENG.US,D,20240812,000000,19.24,19.63,19.13,19.52,712544,0
+PENG.US,D,20240813,000000,19.73,20.73,19.505,20.58,949150,0
+PENG.US,D,20240814,000000,20.9,20.93,20.52,20.62,657040,0
+PENG.US,D,20240815,000000,21.25,21.5,20.8,21.18,1383029,0
+PENG.US,D,20240816,000000,21.05,21.49,20.97,21.07,553082,0
+PENG.US,D,20240819,000000,21.19,21.39,20.99,21.32,383424,0
+PENG.US,D,20240820,000000,21.3,21.35,20.88,21.08,674503,0
+PENG.US,D,20240821,000000,21.25,21.52,20.695,20.75,514660,0
+PENG.US,D,20240822,000000,20.82,20.85,20.015,20.2,753464,0
+PENG.US,D,20240823,000000,20.65,20.955,20.28,20.94,421507,0
+PENG.US,D,20240826,000000,21.01,21.01,20.48,20.55,458820,0
+PENG.US,D,20240827,000000,20.5,20.54,20.12,20.26,1605365,0
+PENG.US,D,20240828,000000,20.23,20.32,19.425,19.89,1125400,0
+PENG.US,D,20240829,000000,20.01,20.89,20.01,20.49,595040,0
+PENG.US,D,20240830,000000,20.99,21,20.32,20.72,418478,0
+PENG.US,D,20240903,000000,20.35,20.35,18.74,18.95,1028421,0
+PENG.US,D,20240904,000000,18.7,19.17,18.39,18.9,1040494,0
+PENG.US,D,20240905,000000,18.74,19.12,18.46,18.58,950081,0
+PENG.US,D,20240906,000000,18.67,18.69,17.69,17.79,840923,0
+PENG.US,D,20240909,000000,18.11,18.51,17.93,18.21,1120249,0
+PENG.US,D,20240910,000000,18.21,18.39,17.97,18.31,719716,0
+PENG.US,D,20240911,000000,18.35,19.11,17.97,19.09,699855,0
+PENG.US,D,20240912,000000,19.11,19.24,18.825,18.84,410094,0
+PENG.US,D,20240913,000000,19.11,19.645,19.11,19.42,623902,0
+PENG.US,D,20240916,000000,19.15,19.42,19.06,19.3,635051,0
+PENG.US,D,20240917,000000,19.63,19.89,19.23,19.3,635454,0
+PENG.US,D,20240918,000000,19.28,19.97,19.07,19.1,977800,0
+PENG.US,D,20240919,000000,19.88,20.23,19.61,19.8,950607,0
+PENG.US,D,20240920,000000,19.38,20.275,19.38,19.7,3849899,0
+PENG.US,D,20240923,000000,19.78,20.18,19.06,19.35,1395728,0
+PENG.US,D,20240924,000000,19.62,20.03,19.53,19.81,1252142,0
+PENG.US,D,20240925,000000,19.77,20.19,19.5,19.88,1150735,0
+PENG.US,D,20240926,000000,20.84,21.3,20.28,21.15,1421405,0
+PENG.US,D,20240927,000000,21.36,21.51,21.04,21.3,796113,0
+PENG.US,D,20240930,000000,21.09,21.4,20.73,20.95,757161,0
+PENG.US,D,20241001,000000,20.95,21.42,19.85,20.32,666947,0
+PENG.US,D,20241002,000000,20.24,20.81,20.2,20.54,552823,0
+PENG.US,D,20241003,000000,20.37,20.69,19.9047,20,442277,0
+PENG.US,D,20241004,000000,20.6,20.7,20.24,20.6,417847,0
+PENG.US,D,20241007,000000,20.5,21.02,20.36,20.82,466536,0
+PENG.US,D,20241008,000000,20.8,21.045,20.52,20.78,419290,0
+PENG.US,D,20241009,000000,20.85,21.01,20.62,20.68,431153,0
+PENG.US,D,20241010,000000,20.31,20.35,19.915,20.25,569404,0
+PENG.US,D,20241011,000000,20.15,21.04,20.15,20.76,740972,0
+PENG.US,D,20241014,000000,20.9,21.3296,20.61,20.85,666429,0
+PENG.US,D,20241015,000000,20.05,21.62,20.05,20.41,901400,0
+PENG.US,D,20241016,000000,17.37,17.89,15.06,15.62,5829100,0
+PENG.US,D,20241017,000000,16.05,16.63,15.96,16.15,1862600,0
+PENG.US,D,20241018,000000,16.36,16.4416,15.56,15.69,926800,0
+PENG.US,D,20241021,000000,15.62,16.14,15.44,15.62,925122,0
+PENG.US,D,20241022,000000,15.55,15.755,15.48,15.6,503796,0
+PENG.US,D,20241023,000000,15.48,15.65,15.09,15.23,777407,0
+PENG.US,D,20241024,000000,15.26,15.42,14.94,15.03,658469,0
+PENG.US,D,20241025,000000,15.1,15.51,15.0707,15.31,635858,0
+PENG.US,D,20241028,000000,15.34,15.73,15.29,15.37,827909,0
+PENG.US,D,20241029,000000,15.35,15.98,15.33,15.92,846796,0
+PENG.US,D,20241030,000000,15.62,15.945,15.61,15.62,574828,0
+PENG.US,D,20241031,000000,15.52,15.6,14.87,15.05,900316,0
+PENG.US,D,20241101,000000,15.66,16.275,15.41,15.97,1883682,0
+PENG.US,D,20241104,000000,16.03,16.885,16,16.69,1616621,0
+PENG.US,D,20241105,000000,16.54,16.79,16.25,16.51,781766,0
+PENG.US,D,20241106,000000,17,17.62,16.645,17.47,1430927,0
+PENG.US,D,20241107,000000,17.64,18.16,17.36,17.94,1273095,0
+PENG.US,D,20241108,000000,18.02,18.22,17.32,17.5,699435,0
+PENG.US,D,20241111,000000,17.6,17.63,16.83,17.14,626662,0
+PENG.US,D,20241112,000000,17.14,17.35,16.9214,17.29,716208,0
+PENG.US,D,20241113,000000,17.47,17.77,17.085,17.12,1083367,0
+PENG.US,D,20241114,000000,17.34,17.86,16.9,17.14,815504,0
+PENG.US,D,20241115,000000,17.05,17.0883,16.37,16.42,799995,0
+PENG.US,D,20241118,000000,16.7,16.9,16.4301,16.78,642283,0
+PENG.US,D,20241119,000000,16.78,17.31,16.66,17.11,528554,0
+PENG.US,D,20241120,000000,17.1,17.3909,16.66,16.95,480273,0
+PENG.US,D,20241121,000000,17.16,17.76,17.09,17.41,711117,0
+PENG.US,D,20241122,000000,17.61,17.755,17.34,17.65,508994,0
+PENG.US,D,20241125,000000,18,18.7,17.925,18.08,1100396,0
+PENG.US,D,20241126,000000,18.33,18.4,17.86,18.14,1255181,0
+PENG.US,D,20241127,000000,18.15,18.3211,17.6535,17.99,696450,0
+PENG.US,D,20241129,000000,18.09,18.53,18.075,18.14,337561,0
+PENG.US,D,20241202,000000,18.22,19,18.22,18.89,808041,0
+PENG.US,D,20241203,000000,19,19.57,18.82,19.48,1065083,0
+PENG.US,D,20241204,000000,19.88,19.9,19.585,19.66,698679,0
+PENG.US,D,20241205,000000,19.66,19.89,19.28,19.46,1316543,0
+PENG.US,D,20241206,000000,19.55,19.9,19.5,19.87,609571,0
+PENG.US,D,20241209,000000,20,20.85,19.805,20.82,992423,0
+PENG.US,D,20241210,000000,20.83,20.84,19.94,20.06,969288,0
+PENG.US,D,20241211,000000,20.4,20.7,20.06,20.57,525887,0
+PENG.US,D,20241212,000000,20.33,20.64,19.43,19.78,688264,0
+PENG.US,D,20241213,000000,19.97,20.32,19.51,19.87,817235,0
+PENG.US,D,20241216,000000,20,20.11,18.79,19.61,1132621,0
+PENG.US,D,20241217,000000,19.68,20.02,19.28,20,799914,0
+PENG.US,D,20241218,000000,20.05,20.52,18.73,18.96,1246279,0
+PENG.US,D,20241219,000000,18.95,19.08,17.895,18.36,1204062,0
+PENG.US,D,20241220,000000,18.18,18.62,17.87,18.51,4288379,0
+PENG.US,D,20241223,000000,18.68,19.555,18.68,19.43,1069427,0
+PENG.US,D,20241224,000000,19.5,19.54,19.2,19.47,226145,0
+PENG.US,D,20241226,000000,19.4,20.07,19.15,19.98,515374,0
+PENG.US,D,20241227,000000,19.75,19.91,19.18,19.37,440696,0
+PENG.US,D,20241230,000000,19.05,19.09,18.47,18.84,451866,0
+PENG.US,D,20241231,000000,19.05,19.29,18.64,19.19,689257,0
+PENG.US,D,20250102,000000,19.6,19.83,18.99,19.32,495887,0
+PENG.US,D,20250103,000000,19.54,19.61,19.19,19.21,639346,0
+PENG.US,D,20250106,000000,19.54,20.23,19.54,19.73,848372,0
+PENG.US,D,20250107,000000,20.33,20.66,19.705,19.84,1203881,0
+PENG.US,D,20250108,000000,19.6,19.695,18.87,19.13,1226546,0
+PENG.US,D,20250110,000000,21.5,21.5,19.52,20.65,2820716,0
+PENG.US,D,20250113,000000,20.1,20.155,18.52,19.29,3350824,0
+PENG.US,D,20250114,000000,19.36,19.65,18.895,19.58,724927,0
+PENG.US,D,20250115,000000,20.1,20.66,19.7801,19.96,716223,0
+PENG.US,D,20250116,000000,20.08,20.4,19.72,20.12,757934,0
+PENG.US,D,20250117,000000,20.54,20.8,20.24,20.51,637165,0
+PENG.US,D,20250121,000000,20.62,20.7571,20.055,20.5,812422,0
+PENG.US,D,20250122,000000,20.4,21.43,20.355,21.34,866702,0
+PENG.US,D,20250123,000000,21,21.3071,20.59,20.92,573650,0
+PENG.US,D,20250124,000000,21.01,21.021,20.45,20.62,509075,0
+PENG.US,D,20250127,000000,19.6,19.8399,18.25,18.86,1853216,0
+PENG.US,D,20250128,000000,19,19.3112,18.8,19.13,728701,0
+PENG.US,D,20250129,000000,19.12,19.38,18.63,19.3,537729,0
+PENG.US,D,20250130,000000,19.49,20.21,19.31,20.06,643797,0
+PENG.US,D,20250131,000000,20.17,20.995,20.15,20.28,829752,0
+PENG.US,D,20250203,000000,19.67,20.42,19.4,20.03,793282,0
+PENG.US,D,20250204,000000,19.98,20.23,19.98,20.11,762405,0
+PENG.US,D,20250205,000000,20.27,21.13,20.25,20.91,714555,0
+PENG.US,D,20250206,000000,20.89,20.93,20.565,20.84,582138,0
+PENG.US,D,20250207,000000,20.87,20.97,20.45,20.77,437516,0
+PENG.US,D,20250210,000000,20.79,21.24,20.78,21.22,440716,0
+PENG.US,D,20250211,000000,21,21.49,20.78,20.8,670778,0
+PENG.US,D,20250212,000000,20.43,20.89,20.34,20.53,684698,0
+PENG.US,D,20250213,000000,20.53,20.73,20.3701,20.62,335271,0
+PENG.US,D,20250214,000000,20.62,21.58,20.55,21.54,801199,0
+PENG.US,D,20250218,000000,21.8,22.67,21.76,22.26,968273,0
+PENG.US,D,20250219,000000,22.24,22.405,22,22.21,627521,0
+PENG.US,D,20250220,000000,22.21,22.46,21.85,22.12,507517,0
+PENG.US,D,20250221,000000,22.31,22.31,21.32,21.35,804154,0
+PENG.US,D,20250224,000000,21.3,21.345,20.8479,20.88,654255,0
+PENG.US,D,20250225,000000,20.75,20.84,19.7286,20.48,798094,0
+PENG.US,D,20250226,000000,20.75,21.115,20.6657,20.81,512448,0
+PENG.US,D,20250227,000000,21.08,21.08,19.515,19.54,456199,0
+PENG.US,D,20250228,000000,19.42,19.97,19.16,19.93,811100,0
+PENG.US,D,20250303,000000,20.1,20.44,18.63,18.81,641656,0
+PENG.US,D,20250304,000000,18.53,18.925,18.27,18.49,579572,0
+PENG.US,D,20250305,000000,18.77,19.03,18.23,18.95,637900,0
+PENG.US,D,20250306,000000,18.47,18.59,17.88,18.07,647495,0
+PENG.US,D,20250307,000000,18.09,18.37,17.625,18.27,618245,0
+PENG.US,D,20250310,000000,17.83,17.99,16.42,16.96,833504,0
+PENG.US,D,20250311,000000,16.86,17.07,16.17,16.625,737672,0
+PENG.US,D,20250312,000000,16.79,17.152,16.54,16.79,794952,0
+PENG.US,D,20250313,000000,16.78,17.2608,16.32,16.66,478809,0
+PENG.US,D,20250314,000000,17.1,17.75,16.985,17.55,976499,0
+PENG.US,D,20250317,000000,18.07,18.98,17.9,18.89,1016839,0
+PENG.US,D,20250318,000000,19.22,19.56,18.78,19.18,954001,0
+PENG.US,D,20250319,000000,19.31,19.7045,19.01,19.45,471024,0
+PENG.US,D,20250320,000000,19.47,19.9,19.3,19.75,564107,0
+PENG.US,D,20250321,000000,19.33,19.44,18.27,19.16,1235473,0
+PENG.US,D,20250324,000000,19.72,20.02,19.5,19.62,546164,0
+PENG.US,D,20250325,000000,19.45,19.64,19.25,19.31,407508,0
+PENG.US,D,20250326,000000,19.31,19.53,18.535,18.94,471817,0
+PENG.US,D,20250327,000000,18.71,18.91,18.17,18.25,435497,0
+PENG.US,D,20250328,000000,18.12,18.22,17.06,17.46,706123,0
+PENG.US,D,20250331,000000,16.81,17.81,16.47,17.37,976858,0
+PENG.US,D,20250401,000000,17.11,17.39,16.77,17.27,679846,0
+PENG.US,D,20250402,000000,16.79,18.185,16.6525,18.05,1337785,0
+PENG.US,D,20250403,000000,17.95,18.18,15.405,16.19,2251958,0
+PENG.US,D,20250404,000000,15.38,15.68,14.225,15.19,2033540,0
+PENG.US,D,20250407,000000,14.23,16.4,14.23,15.32,1665186,0
+PENG.US,D,20250408,000000,16.19,16.25,14.2,14.53,1537090,0
+PENG.US,D,20250409,000000,14.63,17.38,14.42,17.18,1564102,0
+PENG.US,D,20250410,000000,16.66,16.8,15.455,16.05,1106048,0
+PENG.US,D,20250411,000000,16.18,16.74,15.89,16.54,1246962,0
+PENG.US,D,20250414,000000,17,17.22,16.41,16.93,808454,0
+PENG.US,D,20250415,000000,16.85,17.2785,16.75,17.07,685026,0
+PENG.US,D,20250416,000000,16.42,16.87,15.92,16.44,965201,0
+PENG.US,D,20250417,000000,16.44,16.555,15.845,15.88,1060501,0
+PENG.US,D,20250421,000000,15.61,15.87,15.395,15.71,810209,0
+PENG.US,D,20250422,000000,15.91,16.25,15.66,15.79,631691,0
+PENG.US,D,20250423,000000,16.63,17.025,16.16,16.33,804942,0
+PENG.US,D,20250424,000000,16.53,17.12,16.51,17,964200,0
+PENG.US,D,20250425,000000,16.76,17.3,16.71,17.23,507189,0
+PENG.US,D,20250428,000000,17.23,17.4562,16.93,17.27,438336,0
+PENG.US,D,20250429,000000,16.98,17.25,16.9,16.94,398078,0
+PENG.US,D,20250430,000000,16.41,17.165,16.3,17.07,658233,0
+PENG.US,D,20250501,000000,17.36,17.44,16.88,16.91,613182,0
+PENG.US,D,20250502,000000,17.43,17.52,17.16,17.45,489368,0
+PENG.US,D,20250505,000000,17.22,17.55,17.19,17.23,541121,0
+PENG.US,D,20250506,000000,16.86,17.49,16.75,17.4,443748,0
+PENG.US,D,20250507,000000,17.53,17.635,17.21,17.59,514831,0
+PENG.US,D,20250508,000000,17.92,18.25,17.715,17.85,395330,0
+PENG.US,D,20250509,000000,17.89,18.285,17.4536,17.61,766389,0
+PENG.US,D,20250512,000000,18.63,19.19,18.43,18.91,812941,0
+PENG.US,D,20250513,000000,19.16,19.69,18.98,19.42,627602,0
+PENG.US,D,20250514,000000,19.48,19.82,19.305,19.52,674767,0
+PENG.US,D,20250515,000000,19.4,19.51,19.065,19.27,1089727,0
+PENG.US,D,20250516,000000,19.26,19.37,19.055,19.08,421597,0
+PENG.US,D,20250519,000000,18.74,18.925,18.55,18.74,435296,0
+PENG.US,D,20250520,000000,18.71,18.955,18.59,18.85,463978,0
+PENG.US,D,20250521,000000,18.57,18.82,18.04,18.1,534077,0
+PENG.US,D,20250522,000000,18.21,18.2999,17.995,18.04,347132,0
+PENG.US,D,20250523,000000,17.55,17.9,17.43,17.64,376934,0
+PENG.US,D,20250527,000000,18.1,18.545,17.82,18.33,816235,0
+PENG.US,D,20250528,000000,18.33,18.48,17.94,17.99,531236,0
+PENG.US,D,20250529,000000,18.38,18.38,17.815,17.93,405859,0
+PENG.US,D,20250530,000000,17.77,17.905,17.5,17.76,744569,0
+PENG.US,D,20250602,000000,17.6,18.375,17.6,18.16,585550,0
+PENG.US,D,20250603,000000,18.2,19.28,18.2,19.24,599849,0
+PENG.US,D,20250604,000000,19.32,19.36,18.99,19.05,395741,0
+PENG.US,D,20250605,000000,19.12,19.33,18.9,19.05,501035,0
+PENG.US,D,20250606,000000,19.39,19.93,19.29,19.55,765271,0
+PENG.US,D,20250609,000000,19.81,20.1989,19.6686,19.87,475939,0
+PENG.US,D,20250610,000000,20.05,20.28,19.88,20.01,528115,0
+PENG.US,D,20250611,000000,20.22,20.609,19.995,20.38,972082,0
+PENG.US,D,20250612,000000,20.03,20.525,19.94,20.04,865162,0
+PENG.US,D,20250613,000000,19.64,19.96,19.105,19.28,693011,0
+PENG.US,D,20250616,000000,19.55,19.785,19.3,19.37,550846,0
+PENG.US,D,20250617,000000,19.23,19.96,19.23,19.64,513264,0
+PENG.US,D,20250618,000000,19.68,20.32,19.545,19.78,1021282,0
+PENG.US,D,20250620,000000,19.99,20.065,19,19.61,1856246,0
+PENG.US,D,20250623,000000,19.55,19.7,19.05,19.59,685146,0
+PENG.US,D,20250624,000000,19.98,20.43,19.8382,20.35,715160,0
+PENG.US,D,20250625,000000,20.76,20.78,20.15,20.38,907094,0
+PENG.US,D,20250626,000000,20.7,20.85,20.2759,20.44,718754,0
+PENG.US,D,20250627,000000,20.5,20.64,20.08,20.58,2035371,0
+PENG.US,D,20250630,000000,20.86,20.865,19.79,19.81,848365,0
+PENG.US,D,20250701,000000,19.88,20.485,19.65,20.17,666289,0
+PENG.US,D,20250702,000000,20.36,20.43,20.02,20.2,941650,0
+PENG.US,D,20250703,000000,20.2,21.27,20.11,20.87,643421,0
+PENG.US,D,20250707,000000,20.99,21.7788,20.87,20.94,1579488,0
+PENG.US,D,20250708,000000,21.24,21.66,20.6071,21.19,2881816,0
+PENG.US,D,20250709,000000,20.9,23.59,20.3193,23.43,4212427,0
+PENG.US,D,20250710,000000,23.6,23.98,23.0498,23.83,1438871,0
+PENG.US,D,20250711,000000,23.53,24.18,23.2401,24.1,1049115,0
+PENG.US,D,20250714,000000,24.285,24.83,23.6218,24.7,1383485,0
+PENG.US,D,20250715,000000,25.5,25.94,24.79,24.84,1495298,0
+PENG.US,D,20250716,000000,24.83,24.83,23.935,24.63,1299014,0
+PENG.US,D,20250717,000000,24.58,25.02,24.34,24.88,988859,0
+PENG.US,D,20250718,000000,25.05,25.23,24.13,24.43,939803,0
+PENG.US,D,20250721,000000,24.5,25.14,24.21,24.575,883913,0
+PENG.US,D,20250722,000000,25.1,25.1488,24.187,24.45,1043867,0
+PENG.US,D,20250723,000000,24.86,25.28,24.5,24.9,1287929,0
+PENG.US,D,20250724,000000,24.75,24.94,24.2,24.9,806162,0
+PENG.US,D,20250725,000000,25.08,25.19,24.72,25.16,691155,0
+PENG.US,D,20250728,000000,25.36,25.86,24.82,25.07,1223837,0
+PENG.US,D,20250729,000000,25.35,25.81,24.39,24.63,1712043,0
+PENG.US,D,20250730,000000,24.67,24.9707,23.75,23.99,835181,0
+PENG.US,D,20250731,000000,23.81,23.9,23.1,23.57,961465,0
+PENG.US,D,20250801,000000,23.1,23.245,22.685,22.81,852121,0
+PENG.US,D,20250804,000000,23.06,23.7,22.85,23.7,620973,0
+PENG.US,D,20250805,000000,23.79,24.1789,23.12,23.13,1241484,0
+PENG.US,D,20250806,000000,23.08,23.215,22.43,22.9,1002114,0
+PENG.US,D,20250807,000000,23.39,23.455,22.67,22.84,489176,0
+PENG.US,D,20250808,000000,23,23.4085,22.75,23.26,482368,0
+PENG.US,D,20250811,000000,23.41,23.73,23.27,23.37,814821,0
+PENG.US,D,20250812,000000,23.61,24.51,23.35,24.24,630901,0
+PENG.US,D,20250813,000000,24.34,24.5075,24.08,24.14,733160,0
+PENG.US,D,20250814,000000,23.73,24.265,23.55,24.17,406895,0
+PENG.US,D,20250815,000000,24.18,24.18,23.73,23.77,577176,0
+PENG.US,D,20250818,000000,23.81,24.74,23.55,24.72,1422472,0
+PENG.US,D,20250819,000000,24.67,25.14,23.95,24.09,1066171,0
+PENG.US,D,20250820,000000,23.9,23.9,22.9,23.26,1104608,0
+PENG.US,D,20250821,000000,23.26,23.86,23.18,23.65,501548,0
+PENG.US,D,20250822,000000,23.61,24.62,23.25,24.35,574802,0
+PENG.US,D,20250825,000000,24.38,24.76,24.22,24.47,536549,0
+PENG.US,D,20250826,000000,24.49,24.8,23.83,24.43,440736,0
+PENG.US,D,20250827,000000,24.29,24.39,24.04,24.26,422705,0
+PENG.US,D,20250828,000000,24.37,24.74,24.3,24.62,450310,0
+PENG.US,D,20250829,000000,24.44,24.44,23.98,24.13,459960,0
+PENG.US,D,20250902,000000,23.38,23.89,23.1255,23.84,649158,0
+PENG.US,D,20250903,000000,23.89,24.23,23.6,23.82,709130,0
+PENG.US,D,20250904,000000,23.69,24.81,23.595,24.71,599164,0
+PENG.US,D,20250905,000000,24.86,25.2319,24.62,24.87,524500,0
+PENG.US,D,20250908,000000,24.87,24.9157,24.4,24.75,658087,0
+PENG.US,D,20250909,000000,24.75,25.03,24.19,24.45,817268,0
+PENG.US,D,20250910,000000,24.68,26.16,24.68,25.64,2475882,0
+PENG.US,D,20250911,000000,25.77,26.53,25.65,26.15,1369203,0
+PENG.US,D,20250912,000000,26.18,26.36,25.77,26.04,625290,0
+PENG.US,D,20250915,000000,25.98,26.24,25.44,26.14,978404,0
+PENG.US,D,20250916,000000,26.15,26.365,25.87,26.33,986474,0
+PENG.US,D,20250917,000000,26.41,26.8013,25.73,26.28,1269477,0
+PENG.US,D,20250918,000000,26.77,27.88,26.75,27.66,1785844,0
+PENG.US,D,20250919,000000,27.75,27.87,27.4,27.53,2771493,0
+PENG.US,D,20250922,000000,27.54,28.11,27.46,27.9,908395,0
+PENG.US,D,20250923,000000,27.755,28.2,27.18,27.57,801038,0
+PENG.US,D,20250924,000000,27.57,27.76,26.92,27.1,849183,0
+PENG.US,D,20250925,000000,26.73,26.88,26.11,26.54,751489,0
+PENG.US,D,20250926,000000,26.71,26.99,26.12,26.2,567374,0
+PENG.US,D,20250929,000000,26.37,26.515,25.93,26.14,539260,0
+PENG.US,D,20250930,000000,26.15,26.345,25.92,26.28,436695,0
+PENG.US,D,20251001,000000,26.28,27.15,26.11,27.07,895479,0
+PENG.US,D,20251002,000000,27.58,27.795,27.12,27.46,830195,0
+PENG.US,D,20251003,000000,27.68,27.94,27.195,27.75,856730,0
+PENG.US,D,20251006,000000,28.75,29.6,28.7,29.3,2511137,0
+PENG.US,D,20251007,000000,29.8,29.8,26.94,27,3875897,0
+PENG.US,D,20251008,000000,22.19,23.26,21.535,22.675,7812020,0
+PENG.US,D,20251009,000000,22.41,22.6334,21.51,22.04,3297983,0
+PENG.US,D,20251010,000000,22,22.275,21.1,21.16,2076307,0
+PENG.US,D,20251013,000000,21.86,22.67,21.5701,22.32,2113007,0
+PENG.US,D,20251014,000000,21.73,22.599,21.67,22.56,974904,0
+PENG.US,D,20251015,000000,23.1,23.125,22.255,22.65,1143751,0
+PENG.US,D,20251016,000000,22.64,22.84,22.35,22.49,737695,0
+PENG.US,D,20251017,000000,22.14,22.44,21.73,21.74,632699,0
+PENG.US,D,20251020,000000,22.11,22.315,21.98,22.13,682407,0
+PENG.US,D,20251021,000000,22.02,22.2,21.73,21.86,1097454,0
+PENG.US,D,20251022,000000,21.72,21.81,21.02,21.53,1146677,0
+PENG.US,D,20251023,000000,21.46,21.95,21.345,21.73,954790,0
+PENG.US,D,20251024,000000,22,22.64,21.84,22.4,1089542,0
+PENG.US,D,20251027,000000,22.69,23.1,22.61,22.78,832548,0
+PENG.US,D,20251028,000000,22.78,23.04,22.59,22.86,666341,0
+PENG.US,D,20251029,000000,23,23.17,22.34,22.39,767695,0
+PENG.US,D,20251030,000000,22.42,22.6,22.23,22.44,1197969,0
+PENG.US,D,20251031,000000,22.27,22.81,22.17,22.27,1327425,0
+PENG.US,D,20251103,000000,22.27,22.66,21.92,22.6,801682,0
+PENG.US,D,20251104,000000,21.93,22.27,21.425,21.52,912193,0
+PENG.US,D,20251105,000000,21.52,22.47,21.52,22.2,921987,0
+PENG.US,D,20251106,000000,22.14,22.205,21.46,21.61,1050382,0
+PENG.US,D,20251107,000000,21.33,21.7,20.7521,21.69,879066,0
+PENG.US,D,20251110,000000,21.97,22.6,21.87,22.48,809374,0
+PENG.US,D,20251111,000000,22.36,22.36,20.8,20.87,1068628,0
+PENG.US,D,20251112,000000,21.18,21.36,20.72,20.76,810348,0
+PENG.US,D,20251113,000000,20.56,20.62,18.76,18.83,2029524,0
+PENG.US,D,20251114,000000,18.14,19.01,18.13,18.9,1285367,0
+PENG.US,D,20251117,000000,18.825,18.99,18.38,18.56,1541546,0
+PENG.US,D,20251118,000000,18.21,18.6527,17.83,18.11,1586187,0
+PENG.US,D,20251119,000000,18.14,18.325,17.61,17.86,1204038,0
+PENG.US,D,20251120,000000,18.33,18.89,17.605,17.64,1936518,0
+PENG.US,D,20251121,000000,17.56,17.88,17.12,17.57,1562838,0
+PENG.US,D,20251124,000000,17.64,18.125,17.5626,18.1,814341,0
+PENG.US,D,20251125,000000,18.1,19.16,17.84,19.03,1316267,0
+PENG.US,D,20251126,000000,19.19,20.57,18.91,20.31,2297401,0
+PENG.US,D,20251128,000000,20.44,20.57,20,20.23,527942,0
+PENG.US,D,20251201,000000,19.94,20.325,19.625,20.16,580333,0
+PENG.US,D,20251202,000000,20.39,20.8,20.11,20.74,603528,0
+PENG.US,D,20251203,000000,20.78,21.56,20.6,21.48,960717,0
+PENG.US,D,20251204,000000,21.39,21.7,21.295,21.68,622955,0
+PENG.US,D,20251205,000000,21.8,22.08,21.54,21.58,829993,0
+PENG.US,D,20251208,000000,21.78,22.425,21.54,22.11,1112868,0
+PENG.US,D,20251209,000000,21.97,22.025,21.685,21.82,831712,0
+PENG.US,D,20251210,000000,21.78,22.55,21.695,22.41,786721,0
+PENG.US,D,20251211,000000,22.13,22.34,21.75,21.83,826477,0
+PENG.US,D,20251212,000000,21.76,21.83,20.83,20.84,813945,0
+PENG.US,D,20251215,000000,21.07,21.18,20.02,20.18,1024931,0
+PENG.US,D,20251216,000000,20.16,20.21,19.61,19.69,1241508,0
+PENG.US,D,20251217,000000,20.07,20.19,19.6109,19.67,1169552,0
+PENG.US,D,20251218,000000,20.22,20.27,19.48,19.56,1053415,0
+PENG.US,D,20251219,000000,19.6,20.05,19.6,19.67,1327587,0
+PENG.US,D,20251222,000000,20.02,20.17,19.82,19.99,545099,0
+PENG.US,D,20251223,000000,19.85,20.3,19.65,20.29,509296,0
+PENG.US,D,20251224,000000,20.32,20.36,20.04,20.21,305215,0
+PENG.US,D,20251226,000000,20.28,20.385,20,20.29,436464,0
+PENG.US,D,20251229,000000,20.13,20.32,19.88,20,527566,0
+PENG.US,D,20251230,000000,20.05,20.12,19.89,20.03,705132,0
+PENG.US,D,20251231,000000,20.05,20.16,19.5,19.56,976728,0
+PENG.US,D,20260102,000000,19.88,20.4625,19.77,20.28,1138985,0
+PENG.US,D,20260105,000000,20.57,21.17,20.42,21.07,1189577,0
+PENG.US,D,20260106,000000,21.21,21.76,20.77,21.55,2394117,0
+PENG.US,D,20260107,000000,23.66,23.99,18.123,18.58,7020174,0
+PENG.US,D,20260108,000000,18.77,20.175,18.72,19.725,2562628,0
+PENG.US,D,20260109,000000,19.79,19.99,19.05,19.08,1356500,0
+PENG.US,D,20260112,000000,19.04,19.634,18.99,19.39,1015993,0
+PENG.US,D,20260113,000000,19.56,20.2,19.495,20.15,937877,0
+PENG.US,D,20260114,000000,19.905,20.29,19.59,20.28,1088979,0
+PENG.US,D,20260115,000000,20.56,20.9,19.98,20.01,922434,0
+PENG.US,D,20260116,000000,20.27,20.48,19.925,19.96,787376,0
+PENG.US,D,20260120,000000,19.41,20.2408,19.399,19.73,997044,0
+PENG.US,D,20260121,000000,19.805,20.39,19.68,20.24,1371677,0
+PENG.US,D,20260122,000000,20.575,21.25,20.48,20.73,1272914,0
+PENG.US,D,20260123,000000,20.62,20.72,19.92,20,794707,0
+PENG.US,D,20260126,000000,19.97,20.24,19.7,19.79,1015357,0
+PENG.US,D,20260127,000000,19.97,20.145,19.62,19.76,1054697,0
+PENG.US,D,20260128,000000,20.14,20.4,19.54,19.72,922085,0
+PENG.US,D,20260129,000000,19.81,19.95,19.13,19.74,814707,0
+PENG.US,D,20260130,000000,19.45,19.8,19.04,19.21,761191,0
+PENG.US,D,20260202,000000,19.09,19.91,19.09,19.8,698134,0
+PENG.US,D,20260203,000000,19.2,19.36,17.33,18.21,3560121,0
+PENG.US,D,20260204,000000,18.23,18.6,17.73,18.04,2840356,0
+PENG.US,D,20260205,000000,17.73,18.03,17.13,17.44,1238809,0
+PENG.US,D,20260206,000000,17.97,18.95,17.68,18.78,1900626,0
+PENG.US,D,20260209,000000,18.52,19.35,18.5,19,1475411,0
+PENG.US,D,20260210,000000,19.03,19.4,18.6386,18.69,1111628,0
+PENG.US,D,20260211,000000,18.94,19.06,18.29,18.93,827760,0
+PENG.US,D,20260212,000000,19.03,19.46,18.44,18.71,722005,0
+PENG.US,D,20260213,000000,18.6,19.55,18.49,19.37,768391,0
+PENG.US,D,20260217,000000,19.14,19.65,18.95,19.35,566628,0
+PENG.US,D,20260218,000000,19.54,19.655,18.99,19.23,1407898,0
diff --git a/daily/us/nasdaq stocks/2/pgc.us.txt b/daily/us/nasdaq stocks/2/pgc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ac58aa2293c072fe54b3f3f6c3baba85b672d131
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pgc.us.txt	
@@ -0,0 +1,5256 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PGC.US,D,20050225,000000,23.7982,24.283,23.7982,24.1128,3169.8926949637,0
+PGC.US,D,20050228,000000,24.2732,24.2732,24.1497,24.1497,936.10265896903,0
+PGC.US,D,20050301,000000,24.0311,24.1756,24.0311,24.0411,3169.8926949637,0
+PGC.US,D,20050302,000000,24.0223,24.2643,24.0223,24.0591,2585.3307341055,0
+PGC.US,D,20050303,000000,24.0691,24.0691,23.3233,23.4678,6101.742117207,0
+PGC.US,D,20050304,000000,23.5961,24.4075,23.5961,24.4075,4106.9997559274,0
+PGC.US,D,20050307,000000,24.5769,24.6136,24.2732,24.2732,5165.6394582379,0
+PGC.US,D,20050308,000000,24.1915,24.1915,23.7664,23.7664,6341.7941939168,0
+PGC.US,D,20050309,000000,23.6588,23.85,23.4219,23.6389,6341.7941939168,0
+PGC.US,D,20050310,000000,23.5504,24.7013,23.5504,24.7013,9746.7169556175,0
+PGC.US,D,20050311,000000,24.7013,24.7013,23.868,23.9506,6808.8411214067,0
+PGC.US,D,20050314,000000,23.85,24.4075,23.85,24.3379,6926.3561547752,0
+PGC.US,D,20050315,000000,24.4434,24.4434,24.0591,24.0591,3993.5023305374,0
+PGC.US,D,20050316,000000,24.0591,24.0591,23.0316,23.1639,6220.26155257,0
+PGC.US,D,20050317,000000,23.2526,23.2796,22.6523,22.8703,7279.905656875,0
+PGC.US,D,20050318,000000,22.9958,23.1552,22.9132,23.0854,24653.046957505,0
+PGC.US,D,20050321,000000,23.0953,23.1312,22.9958,23.0854,1178.1635396681,0
+PGC.US,D,20050322,000000,23.0854,23.0854,22.7449,22.7449,2929.8406182539,0
+PGC.US,D,20050323,000000,22.6523,22.6523,22.27,22.3616,8102.510890454,0
+PGC.US,D,20050324,000000,22.3705,22.4511,22.1445,22.1445,5165.6394582379,0
+PGC.US,D,20050328,000000,22.2342,22.278,22.0908,22.278,3401.9095557169,0
+PGC.US,D,20050329,000000,22.3705,22.9679,22.3147,22.5716,6456.2960213014,0
+PGC.US,D,20050330,000000,22.4761,23.0217,22.4761,22.7897,13853.716711545,0
+PGC.US,D,20050331,000000,22.9132,23.0395,22.8603,22.9958,5990.2534958061,0
+PGC.US,D,20050401,000000,22.8703,22.9958,22.484,22.484,3993.5023305374,0
+PGC.US,D,20050404,000000,22.6981,22.6981,21.9733,21.9733,11623.944283528,0
+PGC.US,D,20050405,000000,21.9832,21.9832,21.7264,21.8469,14207.266213645,0
+PGC.US,D,20050406,000000,21.9931,23.1212,21.9931,23.1212,7042.866786149,0
+PGC.US,D,20050407,000000,23.0316,23.2706,22.7449,23.2706,5051.1376308533,0
+PGC.US,D,20050408,000000,23.3393,23.3661,22.9958,23.0027,3872.9740911851,0
+PGC.US,D,20050411,000000,22.958,22.958,22.726,22.7449,2816.3431928639,0
+PGC.US,D,20050412,000000,22.5268,22.6981,22.4421,22.6164,6101.742117207,0
+PGC.US,D,20050413,000000,22.6164,22.7897,22.6164,22.7897,5051.1376308533,0
+PGC.US,D,20050414,000000,22.9868,22.9868,22.6523,22.6523,3055.3908675791,0
+PGC.US,D,20050415,000000,22.7897,22.8603,22.484,22.484,12916.609650581,0
+PGC.US,D,20050418,000000,22.4511,22.4511,22.3147,22.3147,1639.1840551904,0
+PGC.US,D,20050419,000000,22.3237,22.6074,22.1445,22.4511,8801.574678697,0
+PGC.US,D,20050420,000000,22.4511,22.4511,22.1445,22.1445,6220.26155257,0
+PGC.US,D,20050421,000000,22.484,23.2796,22.484,22.8703,5871.734060443,0
+PGC.US,D,20050422,000000,22.9768,23.3393,22.6613,22.6792,10917.849681323,0
+PGC.US,D,20050425,000000,22.6792,23.3233,22.6523,22.8703,4345.0430286481,0
+PGC.US,D,20050426,000000,23.0675,23.4588,23.0027,23.3393,9980.7426203597,0
+PGC.US,D,20050427,000000,23.4219,24.1398,23.4219,23.6947,3169.8926949637,0
+PGC.US,D,20050428,000000,23.6041,23.6489,23.4678,23.5404,5284.1588936009,0
+PGC.US,D,20050429,000000,23.5504,23.85,23.3393,23.85,9862.2231849967,0
+PGC.US,D,20050502,000000,23.9764,24.1328,23.5504,23.85,9862.2231849967,0
+PGC.US,D,20050503,000000,23.9317,24.1576,23.9317,24.1128,3169.8926949637,0
+PGC.US,D,20050504,000000,24.1128,24.532,24.1128,24.532,3290.4209343161,0
+PGC.US,D,20050505,000000,24.4434,25.1682,24.3468,25.1682,8570.5622199385,0
+PGC.US,D,20050506,000000,25.3036,25.3036,25.1294,25.1582,2816.3431928639,0
+PGC.US,D,20050509,000000,25.0617,25.3654,25.0428,25.3654,3169.8926949637,0
+PGC.US,D,20050510,000000,25.3036,25.3036,24.9999,25.0845,3519.4245890853,0
+PGC.US,D,20050511,000000,25.0358,25.0358,24.4703,24.4882,4461.5536600219,0
+PGC.US,D,20050512,000000,24.4075,24.532,24.1915,24.1915,4345.0430286481,0
+PGC.US,D,20050513,000000,24.1039,24.1039,23.4678,23.4678,2231.7812320055,0
+PGC.US,D,20050516,000000,23.4776,23.8958,23.4776,23.7804,5518.1845583432,0
+PGC.US,D,20050517,000000,23.9506,24.0949,23.9407,24.0949,5165.6394582379,0
+PGC.US,D,20050518,000000,24.2732,24.9173,24.1915,24.9173,3636.9396224537,0
+PGC.US,D,20050519,000000,24.7819,25.9796,24.7819,25.9527,9980.7426203597,0
+PGC.US,D,20050520,000000,25.8104,25.8104,25.3833,25.3901,2929.8406182539,0
+PGC.US,D,20050523,000000,25.3036,25.3036,24.8178,24.8725,5051.1376308533,0
+PGC.US,D,20050524,000000,24.7819,24.9173,24.7361,24.7361,2231.7812320055,0
+PGC.US,D,20050525,000000,24.6136,24.6136,24.292,24.302,1997.7555672633,0
+PGC.US,D,20050526,000000,24.302,24.4075,24.2732,24.283,3872.9740911851,0
+PGC.US,D,20050527,000000,24.1985,24.1985,23.9127,24.0223,2929.8406182539,0
+PGC.US,D,20050531,000000,23.85,23.85,22.6792,22.7727,9980.7426203597,0
+PGC.US,D,20050601,000000,22.8246,23.7047,22.8246,23.6389,4813.0943581326,0
+PGC.US,D,20050602,000000,23.7215,23.7215,23.0854,23.1909,8570.5622199385,0
+PGC.US,D,20050603,000000,23.2954,23.2954,22.9132,22.941,2466.8112987424,0
+PGC.US,D,20050606,000000,22.941,23.0395,22.8963,22.9132,2348.2918633794,0
+PGC.US,D,20050607,000000,22.8603,23.0854,22.8345,22.9768,8102.510890454,0
+PGC.US,D,20050608,000000,23.0395,23.0395,22.4421,22.4421,5051.1376308533,0
+PGC.US,D,20050609,000000,22.4074,22.6981,22.253,22.5169,6690.3216860436,0
+PGC.US,D,20050610,000000,22.6523,22.6881,22.5437,22.6881,3169.8926949637,0
+PGC.US,D,20050613,000000,22.7449,23.6389,22.7449,23.4398,8102.510890454,0
+PGC.US,D,20050614,000000,23.5215,23.7215,23.4219,23.6389,2929.8406182539,0
+PGC.US,D,20050615,000000,23.85,23.9674,23.7664,23.85,8337.5409571909,0
+PGC.US,D,20050616,000000,23.8082,24.0591,23.7883,24.0591,3401.9095557169,0
+PGC.US,D,20050617,000000,24.2732,24.6316,24.2732,24.5509,22071.733831377,0
+PGC.US,D,20050620,000000,24.6575,24.6943,24.4075,24.4175,4461.5536600219,0
+PGC.US,D,20050621,000000,24.4175,24.4882,23.868,23.9038,8921.0985160546,0
+PGC.US,D,20050622,000000,24.0691,24.4075,24.0501,24.4075,6926.3561547752,0
+PGC.US,D,20050623,000000,24.3907,24.532,24.2543,24.3996,6101.742117207,0
+PGC.US,D,20050624,000000,24.532,24.532,23.5115,23.5115,33340.119808817,0
+PGC.US,D,20050627,000000,23.5115,23.5115,22.6164,22.6613,9746.7169556175,0
+PGC.US,D,20050628,000000,22.6613,23.7475,22.5986,23.5115,7042.866786149,0
+PGC.US,D,20050629,000000,23.5035,23.9317,23.5035,23.9038,3401.9095557169,0
+PGC.US,D,20050630,000000,23.9944,24.0771,23.5961,23.5961,5051.1376308533,0
+PGC.US,D,20050701,000000,23.9317,24.2353,23.9317,24.0311,3401.9095557169,0
+PGC.US,D,20050705,000000,24.0311,24.7013,24.0311,24.7013,10094.24004575,0
+PGC.US,D,20050706,000000,24.7013,25.1294,24.532,24.532,5284.1588936009,0
+PGC.US,D,20050707,000000,24.4434,24.7451,23.9407,24.2075,5165.6394582379,0
+PGC.US,D,20050708,000000,24.1576,24.7819,24.1576,24.7819,12091.995613013,0
+PGC.US,D,20050711,000000,24.6136,25.8731,24.6136,25.4798,14088.746778282,0
+PGC.US,D,20050712,000000,25.4081,25.7756,25.0428,25.4708,24538.54513012,0
+PGC.US,D,20050713,000000,25.3901,25.7058,25.0428,25.211,2348.2918633794,0
+PGC.US,D,20050714,000000,25.2588,25.3036,24.7361,24.7451,2703.8501694685,0
+PGC.US,D,20050715,000000,24.7361,24.8178,24.2732,24.2732,3290.4209343161,0
+PGC.US,D,20050718,000000,24.1039,24.1039,23.6847,23.7475,4578.0642913957,0
+PGC.US,D,20050719,000000,23.868,23.868,23.7215,23.7714,8570.5622199385,0
+PGC.US,D,20050720,000000,23.8261,23.85,23.7295,23.7804,5518.1845583432,0
+PGC.US,D,20050721,000000,23.8082,23.8082,21.9832,23.2526,6341.7941939168,0
+PGC.US,D,20050722,000000,23.1639,23.2954,23.0027,23.1999,6808.8411214067,0
+PGC.US,D,20050725,000000,23.2706,23.2706,22.8603,22.958,17844.205836099,0
+PGC.US,D,20050726,000000,22.9679,24.1497,22.9679,23.6847,10565.304581218,0
+PGC.US,D,20050727,000000,23.5961,23.6847,23.1312,23.6847,4578.0642913957,0
+PGC.US,D,20050728,000000,23.7385,23.85,23.6389,23.85,6808.8411214067,0
+PGC.US,D,20050729,000000,23.85,23.9764,23.7664,23.8161,8337.5409571909,0
+PGC.US,D,20050801,000000,23.4219,23.9127,23.4219,23.8958,9746.7169556175,0
+PGC.US,D,20050802,000000,23.9407,25.1852,23.9407,24.7819,3762.4898717789,0
+PGC.US,D,20050803,000000,24.532,24.9552,24.5151,24.9173,4696.5837267588,0
+PGC.US,D,20050804,000000,25.0428,25.0428,24.329,24.3617,4813.0943581326,0
+PGC.US,D,20050805,000000,24.2732,24.2732,23.6847,23.6847,9038.6135494231,0
+PGC.US,D,20050808,000000,23.6947,23.7564,23.3761,23.3851,6341.7941939168,0
+PGC.US,D,20050809,000000,23.5582,23.6389,23.3562,23.6389,6690.3216860436,0
+PGC.US,D,20050810,000000,23.7664,24.2353,23.7664,23.7804,7982.9870530964,0
+PGC.US,D,20050811,000000,23.7215,23.85,23.5305,23.7714,3169.8926949637,0
+PGC.US,D,20050812,000000,23.7215,23.7215,22.8066,22.8066,6220.26155257,0
+PGC.US,D,20050815,000000,22.6981,23.1312,22.6981,22.9132,6220.26155257,0
+PGC.US,D,20050816,000000,22.8345,22.8345,22.27,22.4511,11384.896608813,0
+PGC.US,D,20050817,000000,22.3705,22.5716,22.27,22.27,8689.0816553015,0
+PGC.US,D,20050818,000000,22.1883,22.2959,22.0558,22.0648,8102.510890454,0
+PGC.US,D,20050819,000000,22.0648,22.484,22.0648,22.3804,7042.866786149,0
+PGC.US,D,20050822,000000,22.484,22.9132,22.484,22.708,6690.3216860436,0
+PGC.US,D,20050823,000000,22.8246,22.9868,22.484,22.8514,7161.386221512,0
+PGC.US,D,20050824,000000,22.941,23.5215,22.7966,23.3562,9746.7169556175,0
+PGC.US,D,20050825,000000,23.4488,23.843,23.4488,23.7475,6577.8286626482,0
+PGC.US,D,20050826,000000,23.6847,23.6847,23.1552,23.1552,6101.742117207,0
+PGC.US,D,20050829,000000,23.0395,23.0395,22.9958,23.0027,1060.6485062997,0
+PGC.US,D,20050830,000000,22.923,22.9868,22.8345,22.941,3055.3908675791,0
+PGC.US,D,20050831,000000,22.949,23.3233,22.9132,23.2706,4929.6049895064,0
+PGC.US,D,20050901,000000,23.3761,23.4219,23.2954,23.4219,3762.4898717789,0
+PGC.US,D,20050902,000000,23.4866,23.6389,23.4776,23.4776,3519.4245890853,0
+PGC.US,D,20050906,000000,23.5582,24.0223,23.3562,24.0223,5398.6607209856,0
+PGC.US,D,20050907,000000,23.8868,23.8868,23.7215,23.85,5051.1376308533,0
+PGC.US,D,20050908,000000,23.7215,23.7215,23.6389,23.7047,2348.2918633794,0
+PGC.US,D,20050909,000000,23.7664,23.7664,23.7215,23.7564,1879.2361319003,0
+PGC.US,D,20050912,000000,23.6847,24.1676,23.6847,24.1039,4461.5536600219,0
+PGC.US,D,20050913,000000,24.1039,24.1836,24.0223,24.0591,8102.510890454,0
+PGC.US,D,20050914,000000,23.9506,23.9595,23.7664,23.7664,3519.4245890853,0
+PGC.US,D,20050915,000000,23.7664,23.7664,23.5582,23.5682,2703.8501694685,0
+PGC.US,D,20050916,000000,23.7127,23.7564,23.5582,23.7564,41090.085599166,0
+PGC.US,D,20050919,000000,23.6847,23.6847,23.4678,23.4678,2111.2529926533,0
+PGC.US,D,20050920,000000,23.4776,23.5115,23.1552,23.1552,5398.6607209856,0
+PGC.US,D,20050921,000000,23.2357,23.2357,22.484,22.484,8570.5622199385,0
+PGC.US,D,20050922,000000,22.4074,22.4074,22.0738,22.0908,4578.0642913957,0
+PGC.US,D,20050923,000000,22.1008,22.5986,22.1008,22.5986,5750.2014190962,0
+PGC.US,D,20050926,000000,22.5986,22.8703,22.5986,22.8703,4813.0943581326,0
+PGC.US,D,20050927,000000,22.8246,23.0854,22.8246,23.0395,3872.9740911851,0
+PGC.US,D,20050928,000000,23.2526,23.2526,23.1639,23.1819,8337.5409571909,0
+PGC.US,D,20050929,000000,23.0395,23.4678,23.0395,23.4678,5750.2014190962,0
+PGC.US,D,20050930,000000,23.3761,23.3761,23.2526,23.3661,3636.9396224537,0
+PGC.US,D,20051003,000000,23.1639,23.2526,23.1639,23.1729,2929.8406182539,0
+PGC.US,D,20051004,000000,23.2079,23.4678,23.1472,23.2954,5284.1588936009,0
+PGC.US,D,20051005,000000,23.2526,23.6389,23.1312,23.4308,17142.128841872,0
+PGC.US,D,20051006,000000,23.4308,23.8769,23.4308,23.868,13732.184070198,0
+PGC.US,D,20051007,000000,23.9317,24.319,23.85,24.292,5284.1588936009,0
+PGC.US,D,20051010,000000,24.2353,24.2353,24.1497,24.1576,2231.7812320055,0
+PGC.US,D,20051011,000000,24.2353,24.2353,24.1128,24.1128,3055.3908675791,0
+PGC.US,D,20051012,000000,24.0591,24.0591,23.4588,23.4588,10800.334647955,0
+PGC.US,D,20051013,000000,23.4219,23.4308,23.4139,23.4308,1290.6565630635,0
+PGC.US,D,20051014,000000,23.5504,23.6489,23.3393,23.6489,4696.5837267588,0
+PGC.US,D,20051017,000000,23.5961,23.5961,23.0675,23.0675,5165.6394582379,0
+PGC.US,D,20051018,000000,23.1552,23.1639,22.5716,22.5716,2929.8406182539,0
+PGC.US,D,20051019,000000,22.484,22.6164,22.1008,22.6164,7511.9225176281,0
+PGC.US,D,20051020,000000,22.5716,22.5716,22.27,22.27,4461.5536600219,0
+PGC.US,D,20051021,000000,22.3147,22.5079,22.27,22.2959,25244.639732325,0
+PGC.US,D,20051024,000000,22.3616,22.6981,22.27,22.6981,12916.609650581,0
+PGC.US,D,20051025,000000,22.6164,22.6254,22.3058,22.3705,3169.8926949637,0
+PGC.US,D,20051026,000000,22.3705,22.494,22.3147,22.3147,3872.9740911851,0
+PGC.US,D,20051027,000000,22.2959,22.2959,22.2431,22.2431,11271.399183423,0
+PGC.US,D,20051028,000000,22.3616,22.6981,22.3616,22.6981,4345.0430286481,0
+PGC.US,D,20051031,000000,22.5268,22.9958,22.4511,22.9958,9038.6135494231,0
+PGC.US,D,20051101,000000,22.9958,23.4219,22.9958,23.2526,11976.489383633,0
+PGC.US,D,20051102,000000,23.2954,24.0223,23.2954,24.0223,11155.892954045,0
+PGC.US,D,20051103,000000,24.1497,24.2253,23.9944,24.0223,8102.510890454,0
+PGC.US,D,20051104,000000,24.0223,24.1039,23.7714,23.8082,7279.905656875,0
+PGC.US,D,20051107,000000,23.85,24.292,23.8082,24.1985,12211.519450371,0
+PGC.US,D,20051108,000000,23.9764,23.9764,23.85,23.9317,2816.3431928639,0
+PGC.US,D,20051109,000000,23.85,24.2543,23.7664,24.1039,3762.4898717789,0
+PGC.US,D,20051110,000000,24.0223,24.3547,23.7664,24.3547,8689.0816553015,0
+PGC.US,D,20051111,000000,24.2732,24.3617,24.1497,24.3617,8453.0471865701,0
+PGC.US,D,20051114,000000,24.319,24.3907,24.292,24.3907,10333.287720465,0
+PGC.US,D,20051115,000000,24.3468,24.3547,24.1497,24.1497,4929.6049895064,0
+PGC.US,D,20051116,000000,24.1039,24.1039,23.0027,23.2526,28294.004187937,0
+PGC.US,D,20051117,000000,23.3761,23.7664,23.3761,23.7664,10449.798351839,0
+PGC.US,D,20051118,000000,23.85,24.0223,23.85,23.9764,7511.9225176281,0
+PGC.US,D,20051121,000000,23.9317,24.3468,23.9317,24.3468,4813.0943581326,0
+PGC.US,D,20051122,000000,24.3547,24.3907,24.1497,24.3717,8801.574678697,0
+PGC.US,D,20051123,000000,24.319,24.3617,24.319,24.319,704.08579821598,0
+PGC.US,D,20051125,000000,24.329,24.3617,24.329,24.3617,1178.1635396681,0
+PGC.US,D,20051128,000000,24.319,24.3907,24.2543,24.329,7042.866786149,0
+PGC.US,D,20051129,000000,24.3617,24.4175,24.319,24.4175,8337.5409571909,0
+PGC.US,D,20051130,000000,24.4882,24.4882,24.3468,24.3547,3762.4898717789,0
+PGC.US,D,20051201,000000,24.3547,24.7013,24.292,24.6575,12091.995613013,0
+PGC.US,D,20051202,000000,24.6136,24.7013,24.532,24.7013,1639.1840551904,0
+PGC.US,D,20051205,000000,24.6136,24.6136,24.3717,24.4075,1290.6565630635,0
+PGC.US,D,20051206,000000,24.4882,24.5867,24.4434,24.4434,2348.2918633794,0
+PGC.US,D,20051207,000000,24.532,24.532,24.2643,24.2643,12211.519450371,0
+PGC.US,D,20051208,000000,24.2353,24.5769,24.0591,24.0591,6926.3561547752,0
+PGC.US,D,20051209,000000,24.0771,24.4075,24.0771,24.4075,2111.2529926533,0
+PGC.US,D,20051212,000000,24.319,24.532,24.319,24.4524,4929.6049895064,0
+PGC.US,D,20051213,000000,24.532,24.7013,24.4434,24.6046,3290.4209343161,0
+PGC.US,D,20051214,000000,24.6943,24.9462,24.6943,24.9462,3401.9095557169,0
+PGC.US,D,20051215,000000,24.8267,24.8267,24.4792,24.5947,5284.1588936009,0
+PGC.US,D,20051216,000000,24.7819,24.8366,24.5947,24.5947,46728.798396861,0
+PGC.US,D,20051219,000000,24.532,24.532,24.2732,24.4075,11503.416044176,0
+PGC.US,D,20051220,000000,24.3617,24.4175,24.3468,24.3717,1525.6866298004,0
+PGC.US,D,20051221,000000,24.3717,24.4434,24.3717,24.3996,1405.1583904481,0
+PGC.US,D,20051222,000000,24.4792,24.4792,24.4175,24.4703,1290.6565630635,0
+PGC.US,D,20051223,000000,24.4175,24.532,24.4175,24.4972,587.57516684214,0
+PGC.US,D,20051227,000000,24.5509,24.5509,23.85,23.858,9746.7169556175,0
+PGC.US,D,20051228,000000,23.9317,23.9944,23.85,23.85,2703.8501694685,0
+PGC.US,D,20051229,000000,23.85,23.8868,23.8082,23.85,3519.4245890853,0
+PGC.US,D,20051230,000000,23.85,23.85,23.7664,23.7664,13031.111477965,0
+PGC.US,D,20060103,000000,23.8082,23.8082,23.4219,23.6489,18314.265969572,0
+PGC.US,D,20060104,000000,23.7215,24.2732,23.7047,24.1328,5051.1376308533,0
+PGC.US,D,20060105,000000,24.302,24.302,23.85,23.85,17376.154506614,0
+PGC.US,D,20060106,000000,23.85,23.9595,23.85,23.8868,2929.8406182539,0
+PGC.US,D,20060109,000000,23.8868,24.0133,23.868,23.9317,18902.845538409,0
+PGC.US,D,20060110,000000,23.9317,24.1497,23.9317,24.1497,2231.7812320055,0
+PGC.US,D,20060111,000000,24.1497,24.1497,23.5215,23.621,7279.905656875,0
+PGC.US,D,20060112,000000,23.7215,23.8082,23.7127,23.7664,5990.2534958061,0
+PGC.US,D,20060113,000000,23.8261,23.9038,23.7664,23.9038,5165.6394582379,0
+PGC.US,D,20060117,000000,23.868,23.9506,23.85,23.858,3519.4245890853,0
+PGC.US,D,20060118,000000,23.8082,23.9764,23.8082,23.868,4345.0430286481,0
+PGC.US,D,20060119,000000,23.8341,24.1915,23.8341,24.1836,6220.26155257,0
+PGC.US,D,20060120,000000,24.2732,24.2732,23.6389,23.6389,7511.9225176281,0
+PGC.US,D,20060123,000000,23.5504,23.9217,23.5504,23.85,2585.3307341055,0
+PGC.US,D,20060124,000000,23.85,24.1228,23.8082,24.0591,9980.7426203597,0
+PGC.US,D,20060125,000000,23.9317,23.9407,23.6947,23.8341,5051.1376308533,0
+PGC.US,D,20060126,000000,23.8341,23.9317,23.8082,23.8769,9980.7426203597,0
+PGC.US,D,20060127,000000,23.8769,24.1039,23.85,23.8958,8216.008315844,0
+PGC.US,D,20060130,000000,23.85,23.8868,23.8161,23.843,2816.3431928639,0
+PGC.US,D,20060131,000000,23.7664,23.85,23.7295,23.8341,7871.4984316956,0
+PGC.US,D,20060201,000000,23.8341,23.9764,23.8082,23.8082,7511.9225176281,0
+PGC.US,D,20060202,000000,23.85,23.85,23.5115,23.5115,10449.798351839,0
+PGC.US,D,20060203,000000,23.5115,23.7385,23.5115,23.6768,4578.0642913957,0
+PGC.US,D,20060206,000000,23.7215,23.7215,23.5115,23.5215,2585.3307341055,0
+PGC.US,D,20060207,000000,23.3761,23.4219,23.0395,23.0395,10449.798351839,0
+PGC.US,D,20060208,000000,23.0395,23.0495,22.9958,23.0027,704.08579821598,0
+PGC.US,D,20060209,000000,23.0854,23.0854,22.8246,22.8246,5284.1588936009,0
+PGC.US,D,20060210,000000,22.7449,22.9132,22.716,22.9132,6577.8286626482,0
+PGC.US,D,20060213,000000,22.8246,22.8514,22.1973,22.2072,11976.489383633,0
+PGC.US,D,20060214,000000,22.2879,23.3661,22.2879,23.3661,11271.399183423,0
+PGC.US,D,20060215,000000,23.3393,23.7385,23.3393,23.7385,9160.1461907699,0
+PGC.US,D,20060216,000000,23.7385,23.7385,23.63,23.7295,8102.510890454,0
+PGC.US,D,20060217,000000,23.7295,23.7385,23.5961,23.6768,6926.3561547752,0
+PGC.US,D,20060221,000000,23.5504,23.5504,23.2526,23.2526,6341.7941939168,0
+PGC.US,D,20060222,000000,23.3393,24.1398,23.3393,24.1398,5632.6863857278,0
+PGC.US,D,20060223,000000,23.9764,24.2353,23.858,24.1497,9038.6135494231,0
+PGC.US,D,20060224,000000,24.0591,24.4882,24.0591,24.4882,9160.1461907699,0
+PGC.US,D,20060227,000000,24.4882,25.1294,24.4882,25.1015,9038.6135494231,0
+PGC.US,D,20060228,000000,25.0428,25.0428,24.0591,24.0591,9508.6736828967,0
+PGC.US,D,20060301,000000,24.0223,24.1039,23.9317,24.1039,2816.3431928639,0
+PGC.US,D,20060302,000000,24.0223,24.2643,24.0223,24.0501,6341.7941939168,0
+PGC.US,D,20060303,000000,23.9764,24.2643,23.8958,23.9317,6456.2960213014,0
+PGC.US,D,20060306,000000,23.8868,23.8868,22.5796,22.5896,14438.278672403,0
+PGC.US,D,20060307,000000,22.4074,22.4761,22.4074,22.4511,8689.0816553015,0
+PGC.US,D,20060308,000000,22.4511,22.6523,22.4074,22.6164,8921.0985160546,0
+PGC.US,D,20060309,000000,22.4253,22.726,22.4253,22.494,7396.4162882488,0
+PGC.US,D,20060310,000000,22.484,22.6433,22.484,22.6433,4225.5191912905,0
+PGC.US,D,20060313,000000,22.6523,22.9132,22.6523,22.8246,9862.2231849967,0
+PGC.US,D,20060314,000000,22.8703,23.1312,22.8424,23.1312,2929.8406182539,0
+PGC.US,D,20060315,000000,23.2079,23.3393,23.0854,23.1639,6101.742117207,0
+PGC.US,D,20060316,000000,22.7539,22.8066,22.6523,22.7539,5518.1845583432,0
+PGC.US,D,20060317,000000,22.8603,23.4219,22.8066,22.9868,66682.248421624,0
+PGC.US,D,20060320,000000,22.9132,22.9132,22.4511,22.4761,14438.278672403,0
+PGC.US,D,20060321,000000,22.3804,22.6523,22.3147,22.3616,7749.9657903487,0
+PGC.US,D,20060322,000000,22.3616,22.3705,22.253,22.3417,8453.0471865701,0
+PGC.US,D,20060323,000000,22.3147,22.3147,22.0111,22.1088,13031.111477965,0
+PGC.US,D,20060324,000000,22.1883,22.1883,21.7363,21.8568,14323.776845018,0
+PGC.US,D,20060327,000000,21.8568,21.8647,21.4665,21.4665,14793.836978493,0
+PGC.US,D,20060328,000000,21.5093,21.5093,21.0842,21.0842,12916.609650581,0
+PGC.US,D,20060329,000000,21.0842,21.4396,20.8293,21.4396,35221.364744708,0
+PGC.US,D,20060330,000000,21.3759,21.8906,21.349,21.803,11854.956742287,0
+PGC.US,D,20060331,000000,21.803,22.3147,21.7363,21.8129,15618.45101606,0
+PGC.US,D,20060403,000000,21.5532,21.6358,21.2923,21.34,8453.0471865701,0
+PGC.US,D,20060404,000000,21.358,21.358,20.9567,21.0025,7982.9870530964,0
+PGC.US,D,20060405,000000,21.0115,21.0115,20.448,20.5694,14910.347609865,0
+PGC.US,D,20060406,000000,20.5694,21.123,20.1065,20.4988,30408.270386574,0
+PGC.US,D,20060407,000000,20.6401,21.0025,20.3564,20.4818,23125.351523715,0
+PGC.US,D,20060410,000000,20.5147,21.0842,20.448,20.6591,10449.798351839,0
+PGC.US,D,20060411,000000,20.92,20.92,20.2299,20.2299,18549.296036309,0
+PGC.US,D,20060412,000000,20.2299,20.2399,20.1065,20.1932,7871.4984316956,0
+PGC.US,D,20060413,000000,20.1932,20.4022,20.1403,20.4022,9980.7426203597,0
+PGC.US,D,20060417,000000,20.3564,20.3564,20.0318,20.3215,18783.321701051,0
+PGC.US,D,20060418,000000,20.1235,21.582,20.0786,21.582,49308.102718999,0
+PGC.US,D,20060419,000000,21.6358,22.1535,21.6358,22.1535,13621.699850792,0
+PGC.US,D,20060420,000000,22.1973,22.1973,21.9733,22.0738,7630.4419529911,0
+PGC.US,D,20060421,000000,22.1803,22.27,22.1365,22.27,15145.377676603,0
+PGC.US,D,20060424,000000,22.3147,22.3237,21.7612,21.7692,6690.3216860436,0
+PGC.US,D,20060425,000000,21.3112,21.358,21.1081,21.2016,24772.570794862,0
+PGC.US,D,20060426,000000,21.2016,21.5093,21.1937,21.3849,14088.746778282,0
+PGC.US,D,20060427,000000,21.3112,22.3705,21.2923,21.4585,22071.733831377,0
+PGC.US,D,20060428,000000,21.3759,21.4585,21.368,21.4585,8921.0985160546,0
+PGC.US,D,20060501,000000,21.5532,21.6527,21.4993,21.5093,10333.287720465,0
+PGC.US,D,20060502,000000,21.3938,21.4755,21.368,21.3759,6808.8411214067,0
+PGC.US,D,20060503,000000,21.3759,21.5909,21.368,21.5532,11743.468120886,0
+PGC.US,D,20060504,000000,21.5909,21.5909,21.3849,21.4496,3872.9740911851,0
+PGC.US,D,20060505,000000,21.3759,21.4904,21.3759,21.4904,5518.1845583432,0
+PGC.US,D,20060508,000000,21.4496,21.4904,21.368,21.368,4578.0642913957,0
+PGC.US,D,20060509,000000,21.3759,21.3759,21.368,21.3759,3993.5023305374,0
+PGC.US,D,20060510,000000,21.4217,21.4496,21.368,21.3759,11854.956742287,0
+PGC.US,D,20060511,000000,21.4665,21.4665,21.3013,21.3112,21129.604760442,0
+PGC.US,D,20060512,000000,21.368,21.3849,21.2643,21.368,19020.360571778,0
+PGC.US,D,20060515,000000,21.368,21.4665,21.368,21.4217,13853.716711545,0
+PGC.US,D,20060516,000000,21.3759,21.4127,21.368,21.3759,4225.5191912905,0
+PGC.US,D,20060517,000000,21.368,21.4396,21.2923,21.4396,8921.0985160546,0
+PGC.US,D,20060518,000000,21.5093,21.582,21.123,21.123,6577.8286626482,0
+PGC.US,D,20060519,000000,21.1021,21.2923,21.0842,21.2186,17142.128841872,0
+PGC.US,D,20060522,000000,21.123,21.1847,20.8562,20.9647,30756.797878701,0
+PGC.US,D,20060523,000000,21.123,21.2643,20.8642,20.8731,12091.995613013,0
+PGC.US,D,20060524,000000,20.8383,21.368,20.6948,21.368,12328.030081744,0
+PGC.US,D,20060525,000000,21.5093,21.5631,21.2923,21.4217,11271.399183423,0
+PGC.US,D,20060526,000000,21.5909,22.046,21.2923,21.3013,7042.866786149,0
+PGC.US,D,20060530,000000,21.2923,21.2923,20.6591,20.6591,19020.360571778,0
+PGC.US,D,20060531,000000,20.6591,21.0742,20.6591,20.7308,9980.7426203597,0
+PGC.US,D,20060601,000000,20.7308,21.1669,20.7308,21.1669,6690.3216860436,0
+PGC.US,D,20060602,000000,21.2016,21.2455,20.6948,20.883,12328.030081744,0
+PGC.US,D,20060605,000000,20.883,20.93,20.5694,20.5694,29937.205851106,0
+PGC.US,D,20060606,000000,20.5694,20.6123,20.4022,20.4908,63863.896424771,0
+PGC.US,D,20060607,000000,20.4908,20.7745,20.448,20.5237,12091.995613013,0
+PGC.US,D,20060608,000000,20.4818,20.9837,20.4201,20.9747,19838.948197378,0
+PGC.US,D,20060609,000000,20.912,20.9567,20.448,20.4649,17256.630669256,0
+PGC.US,D,20060612,000000,20.5237,20.8383,20.5237,20.6591,7161.386221512,0
+PGC.US,D,20060613,000000,20.6123,20.8293,20.4908,20.5784,15145.377676603,0
+PGC.US,D,20060614,000000,20.5237,20.8383,20.4818,20.5974,9980.7426203597,0
+PGC.US,D,20060615,000000,20.677,20.9567,20.677,20.9387,16086.502345546,0
+PGC.US,D,20060616,000000,20.9387,20.9837,20.448,20.5237,118105.62174125,0
+PGC.US,D,20060619,000000,20.5237,20.8024,20.448,20.7208,50835.798152789,0
+PGC.US,D,20060620,000000,20.6591,20.7925,20.5067,20.5237,16553.549273035,0
+PGC.US,D,20060621,000000,20.448,20.8483,20.448,20.7925,6690.3216860436,0
+PGC.US,D,20060622,000000,20.7487,20.7487,20.3564,20.3932,14793.836978493,0
+PGC.US,D,20060623,000000,20.2758,20.3654,20.1065,20.2758,14207.266213645,0
+PGC.US,D,20060626,000000,20.448,21.0652,20.2399,21.0652,10211.755079119,0
+PGC.US,D,20060627,000000,21.0652,21.5532,20.8293,21.123,30290.755353206,0
+PGC.US,D,20060628,000000,21.123,21.1499,20.902,21.1499,13147.62210934,0
+PGC.US,D,20060629,000000,21.1937,22.2342,21.0842,22.2342,29819.690817737,0
+PGC.US,D,20060630,000000,22.2342,22.2342,20.7487,22.0558,447770.44440951,0
+PGC.US,D,20060703,000000,22.0371,22.0558,21.8199,21.9284,15377.394537356,0
+PGC.US,D,20060705,000000,21.9284,23.3393,21.5093,23.2446,25828.197291189,0
+PGC.US,D,20060706,000000,22.9132,22.9132,22.27,22.278,7871.4984316956,0
+PGC.US,D,20060707,000000,22.3517,22.7966,22.3517,22.6613,8102.510890454,0
+PGC.US,D,20060710,000000,22.7449,22.7638,22.5716,22.6702,7279.905656875,0
+PGC.US,D,20060711,000000,22.6164,22.8603,22.5079,22.6344,10800.334647955,0
+PGC.US,D,20060712,000000,22.5716,22.5716,22.1445,22.2342,3762.4898717789,0
+PGC.US,D,20060713,000000,22.1445,22.6523,22.1365,22.6523,9862.2231849967,0
+PGC.US,D,20060714,000000,22.5716,22.6164,22.5716,22.6164,2348.2918633794,0
+PGC.US,D,20060717,000000,22.5437,22.5437,22.1445,22.1973,1997.7555672633,0
+PGC.US,D,20060718,000000,22.1535,22.2342,22.1088,22.1088,17376.154506614,0
+PGC.US,D,20060719,000000,22.2342,22.2342,22.1365,22.2252,936.10265896903,0
+PGC.US,D,20060720,000000,22.3058,22.3616,22.3058,22.3616,358.5715120729,0
+PGC.US,D,20060721,000000,22.253,22.253,22.1445,22.1535,15493.90516873,0
+PGC.US,D,20060724,000000,22.1445,22.1883,22.1365,22.1883,1060.6485062997,0
+PGC.US,D,20060725,000000,22.1445,22.1445,22.1445,22.1445,1060.6485062997,0
+PGC.US,D,20060726,000000,22.1365,22.1973,21.9374,21.9374,4578.0642913957,0
+PGC.US,D,20060727,000000,21.9374,21.9733,21.8469,21.8469,4578.0642913957,0
+PGC.US,D,20060728,000000,21.803,21.9653,21.7612,21.9653,1879.2361319003,0
+PGC.US,D,20060731,000000,22.0558,22.1008,21.5631,21.5631,6690.3216860436,0
+PGC.US,D,20060801,000000,21.6358,21.8727,21.1669,21.1669,14910.347609865,0
+PGC.US,D,20060802,000000,21.2455,21.34,20.883,20.892,6101.742117207,0
+PGC.US,D,20060803,000000,20.9567,21.0025,20.912,20.912,5871.734060443,0
+PGC.US,D,20060804,000000,21.0025,21.123,20.9387,21.0842,2466.8112987424,0
+PGC.US,D,20060807,000000,20.9567,21.0842,20.9387,21.0025,9038.6135494231,0
+PGC.US,D,20060808,000000,20.9567,21.123,20.9387,21.0394,8337.5409571909,0
+PGC.US,D,20060809,000000,21.123,21.2016,21.123,21.2016,5632.6863857278,0
+PGC.US,D,20060810,000000,21.2016,21.2016,21.123,21.123,1879.2361319003,0
+PGC.US,D,20060811,000000,21.0474,21.0474,20.9567,21.0394,1879.2361319003,0
+PGC.US,D,20060814,000000,21.0025,21.0025,20.9387,20.9487,4929.6049895064,0
+PGC.US,D,20060815,000000,21.0025,21.0025,21.0025,21.0025,106.46661142781,0
+PGC.US,D,20060816,000000,21.0394,21.34,21.0394,21.34,2816.3431928639,0
+PGC.US,D,20060817,000000,21.2455,21.2455,20.9647,20.9747,3169.8926949637,0
+PGC.US,D,20060818,000000,21.0214,21.0214,20.9387,20.9387,4461.5536600219,0
+PGC.US,D,20060821,000000,20.9387,21.2186,20.9387,21.2186,3762.4898717789,0
+PGC.US,D,20060822,000000,21.1419,21.1419,21.0025,21.0214,1763.729902521,0
+PGC.US,D,20060823,000000,20.9747,21.1758,20.9747,21.1081,1763.729902521,0
+PGC.US,D,20060824,000000,21.0214,21.0214,20.9567,21.0214,704.08579821598,0
+PGC.US,D,20060825,000000,21.0921,21.0921,21.0025,21.0214,817.583223606,0
+PGC.US,D,20060828,000000,21.0742,21.1499,21.0742,21.1021,1290.6565630635,0
+PGC.US,D,20060829,000000,21.0394,21.0394,20.7745,20.8293,9394.1718555121,0
+PGC.US,D,20060830,000000,20.7138,20.7835,20.6123,20.7835,4225.5191912905,0
+PGC.US,D,20060831,000000,20.9387,20.9387,20.9387,20.9387,704.08579821598,0
+PGC.US,D,20060901,000000,20.9387,20.9487,20.9387,20.9487,587.57516684214,0
+PGC.US,D,20060905,000000,20.9387,21.0214,20.9387,21.0214,1525.6866298004,0
+PGC.US,D,20060906,000000,20.9747,21.1021,20.9387,20.9837,1178.1635396681,0
+PGC.US,D,20060907,000000,20.8642,20.8642,20.5694,20.7397,6341.7941939168,0
+PGC.US,D,20060908,000000,20.7835,20.8293,20.7835,20.8293,587.57516684214,0
+PGC.US,D,20060911,000000,20.7835,20.8293,20.7835,20.8293,704.08579821598,0
+PGC.US,D,20060912,000000,20.8562,20.912,20.8562,20.912,2816.3431928639,0
+PGC.US,D,20060913,000000,20.8483,21.0025,20.8483,20.912,3993.5023305374,0
+PGC.US,D,20060914,000000,21.0025,21.0394,21.0025,21.0025,704.08579821598,0
+PGC.US,D,20060918,000000,20.9567,21.0394,20.8642,20.9387,2703.8501694685,0
+PGC.US,D,20060919,000000,20.883,20.883,20.8562,20.8642,5990.2534958061,0
+PGC.US,D,20060920,000000,20.8293,20.9387,20.8293,20.9387,2466.8112987424,0
+PGC.US,D,20060921,000000,20.8642,20.8642,20.6691,20.7397,3290.4209343161,0
+PGC.US,D,20060922,000000,20.6948,20.912,20.6948,20.912,1639.1840551904,0
+PGC.US,D,20060925,000000,20.8642,20.93,20.6591,20.93,11033.355910702,0
+PGC.US,D,20060926,000000,20.912,20.9387,20.8642,20.8642,7871.4984316956,0
+PGC.US,D,20060927,000000,20.8642,20.8642,20.7487,20.7666,14674.313141135,0
+PGC.US,D,20060928,000000,20.6948,20.7576,20.6948,20.7576,358.5715120729,0
+PGC.US,D,20060929,000000,20.7487,20.8383,20.7487,20.8383,587.57516684214,0
+PGC.US,D,20061002,000000,20.8483,20.8562,20.8483,20.8562,470.06013347372,0
+PGC.US,D,20061003,000000,20.8642,20.9567,20.7925,20.9567,5051.1376308533,0
+PGC.US,D,20061004,000000,20.9567,21.0394,20.8293,20.8293,1763.729902521,0
+PGC.US,D,20061005,000000,20.883,20.883,20.6948,20.6948,1525.6866298004,0
+PGC.US,D,20061006,000000,20.6591,20.6591,20.6591,20.6591,470.06013347372,0
+PGC.US,D,20061009,000000,20.6591,20.6591,20.4908,20.5425,6341.7941939168,0
+PGC.US,D,20061010,000000,20.4988,20.4988,20.4569,20.4569,3401.9095557169,0
+PGC.US,D,20061011,000000,20.5327,20.7138,20.5327,20.7138,587.57516684214,0
+PGC.US,D,20061012,000000,20.6691,20.6948,20.5884,20.6948,1178.1635396681,0
+PGC.US,D,20061013,000000,20.5327,20.5327,20.5237,20.5237,587.57516684214,0
+PGC.US,D,20061016,000000,20.4569,20.6311,20.4569,20.5327,936.10265896903,0
+PGC.US,D,20061017,000000,20.4988,20.5237,20.4569,20.4719,1178.1635396681,0
+PGC.US,D,20061018,000000,20.4569,20.5327,20.4569,20.4649,1178.1635396681,0
+PGC.US,D,20061019,000000,20.4719,20.7666,20.448,20.7666,6690.3216860436,0
+PGC.US,D,20061020,000000,20.8383,21.0394,20.8383,21.0394,2816.3431928639,0
+PGC.US,D,20061023,000000,21.0394,21.7264,21.0394,21.7264,5398.6607209856,0
+PGC.US,D,20061024,000000,21.803,21.9284,21.2833,21.2833,3762.4898717789,0
+PGC.US,D,20061025,000000,21.2923,21.2923,21.1319,21.2923,1879.2361319003,0
+PGC.US,D,20061026,000000,21.2016,21.2016,21.0842,21.1669,10449.798351839,0
+PGC.US,D,20061027,000000,21.2016,21.2016,21.1669,21.2016,4106.9997559274,0
+PGC.US,D,20061030,000000,21.2016,21.2016,21.0842,21.0842,7279.905656875,0
+PGC.US,D,20061031,000000,21.0842,21.0842,21.0842,21.0842,1763.729902521,0
+PGC.US,D,20061101,000000,21.0842,21.368,21.0842,21.2923,16320.528010287,0
+PGC.US,D,20061102,000000,21.368,21.7961,21.2356,21.7264,24653.046957505,0
+PGC.US,D,20061103,000000,21.6626,21.8906,21.6626,21.8906,1879.2361319003,0
+PGC.US,D,20061106,000000,22.0648,22.2152,21.9733,21.9733,2929.8406182539,0
+PGC.US,D,20061107,000000,22.0648,22.0648,22.0648,22.0648,236.03446873146,0
+PGC.US,D,20061108,000000,22.1445,22.1445,22.1445,22.1445,3762.4898717789,0
+PGC.US,D,20061109,000000,22.1445,22.484,22.1445,22.484,3993.5023305374,0
+PGC.US,D,20061110,000000,22.4074,22.4511,22.1615,22.27,6808.8411214067,0
+PGC.US,D,20061113,000000,22.1535,22.1535,21.803,21.8906,6577.8286626482,0
+PGC.US,D,20061114,000000,21.8129,21.9374,21.8129,21.9284,3636.9396224537,0
+PGC.US,D,20061115,000000,21.9284,21.9284,21.8469,21.8906,4813.0943581326,0
+PGC.US,D,20061116,000000,21.8199,22.1008,21.7264,22.0648,8921.0985160546,0
+PGC.US,D,20061117,000000,22.0011,22.0011,21.8906,21.8906,704.08579821598,0
+PGC.US,D,20061120,000000,21.803,22.1705,21.7264,22.1705,3762.4898717789,0
+PGC.US,D,20061121,000000,22.0908,22.2431,21.803,22.1365,5750.2014190962,0
+PGC.US,D,20061122,000000,21.9374,21.9374,21.8379,21.9284,817.583223606,0
+PGC.US,D,20061124,000000,21.7762,21.7762,21.5532,21.6358,1997.7555672633,0
+PGC.US,D,20061127,000000,21.5909,21.5909,21.5532,21.5532,1060.6485062997,0
+PGC.US,D,20061128,000000,21.6278,21.8906,21.5532,21.8906,1178.1635396681,0
+PGC.US,D,20061129,000000,21.9733,21.9733,21.9733,21.9733,236.03446873146,0
+PGC.US,D,20061130,000000,21.9733,21.9733,21.7264,21.803,1405.1583904481,0
+PGC.US,D,20061201,000000,21.7264,21.7264,21.5532,21.5532,1290.6565630635,0
+PGC.US,D,20061204,000000,21.4904,21.6178,21.4904,21.5093,3290.4209343161,0
+PGC.US,D,20061205,000000,21.5173,21.7264,21.5173,21.6458,1405.1583904481,0
+PGC.US,D,20061206,000000,21.7264,21.8379,21.7264,21.8379,587.57516684214,0
+PGC.US,D,20061207,000000,21.8289,21.8379,21.7363,21.8379,2348.2918633794,0
+PGC.US,D,20061208,000000,21.7532,21.9733,21.7532,21.9733,587.57516684214,0
+PGC.US,D,20061211,000000,21.9464,21.9464,21.9374,21.9374,236.03446873146,0
+PGC.US,D,20061212,000000,22.0281,22.5527,22.0281,22.2879,3169.8926949637,0
+PGC.US,D,20061213,000000,22.484,22.5716,22.1445,22.3804,28881.579354779,0
+PGC.US,D,20061214,000000,22.3147,22.4074,22.3147,22.4074,1639.1840551904,0
+PGC.US,D,20061215,000000,22.3147,22.3147,22.3147,22.3147,817.583223606,0
+PGC.US,D,20061218,000000,22.3147,22.5716,22.3147,22.501,7042.866786149,0
+PGC.US,D,20061219,000000,22.484,22.7897,22.484,22.5716,6456.2960213014,0
+PGC.US,D,20061220,000000,22.8703,23.0395,22.8703,22.9868,1178.1635396681,0
+PGC.US,D,20061221,000000,22.9868,23.1312,22.8345,22.8345,7396.4162882488,0
+PGC.US,D,20061222,000000,23.1212,23.1212,22.8424,22.8424,7396.4162882488,0
+PGC.US,D,20061226,000000,22.9958,23.0854,22.9868,22.9958,3872.9740911851,0
+PGC.US,D,20061227,000000,22.9958,23.5872,22.9958,23.5872,4461.5536600219,0
+PGC.US,D,20061228,000000,23.4588,23.5961,23.4588,23.5961,936.10265896903,0
+PGC.US,D,20061229,000000,23.5961,23.9317,23.5961,23.9317,2111.2529926533,0
+PGC.US,D,20070103,000000,23.858,23.858,23.0854,23.2079,11503.416044176,0
+PGC.US,D,20070104,000000,23.1312,24.0223,23.1312,23.2526,4696.5837267588,0
+PGC.US,D,20070105,000000,23.1382,23.1382,23.1312,23.1312,587.57516684214,0
+PGC.US,D,20070108,000000,23.1312,23.4219,23.1312,23.3134,1060.6485062997,0
+PGC.US,D,20070109,000000,22.8246,23.0854,22.6613,23.0854,9038.6135494231,0
+PGC.US,D,20070110,000000,23.1639,23.2079,22.9868,23.2079,3762.4898717789,0
+PGC.US,D,20070111,000000,23.0953,24.1576,23.0953,24.1497,16320.528010287,0
+PGC.US,D,20070112,000000,24.0223,24.4075,23.8958,24.4075,3872.9740911851,0
+PGC.US,D,20070116,000000,24.1915,24.3617,24.1915,24.3617,5051.1376308533,0
+PGC.US,D,20070117,000000,24.1915,24.1915,23.8958,24.0691,1763.729902521,0
+PGC.US,D,20070118,000000,24.0133,24.0133,24.0133,24.0133,106.46661142781,0
+PGC.US,D,20070122,000000,23.9764,24.0133,23.9764,24.0133,33577.158679543,0
+PGC.US,D,20070123,000000,23.8082,23.858,23.4219,23.6847,18902.845538409,0
+PGC.US,D,20070124,000000,23.6041,23.7664,23.5961,23.7664,22774.815227599,0
+PGC.US,D,20070129,000000,23.8769,23.8769,23.6768,23.85,1290.6565630635,0
+PGC.US,D,20070130,000000,23.7385,23.7385,23.7385,23.7385,106.46661142781,0
+PGC.US,D,20070131,000000,23.85,24.3617,23.7385,24.3617,4578.0642913957,0
+PGC.US,D,20070201,000000,24.2543,24.319,23.6947,23.8261,9980.7426203597,0
+PGC.US,D,20070202,000000,23.9038,24.0044,23.7215,23.7215,2585.3307341055,0
+PGC.US,D,20070205,000000,23.7215,23.7215,23.4219,23.5961,2111.2529926533,0
+PGC.US,D,20070206,000000,23.5961,23.8161,23.5115,23.8161,3401.9095557169,0
+PGC.US,D,20070207,000000,23.8082,23.8082,23.1312,23.4219,5051.1376308533,0
+PGC.US,D,20070208,000000,23.2079,23.2706,23.2079,23.2079,1525.6866298004,0
+PGC.US,D,20070209,000000,23.1819,23.1909,23.1552,23.1552,8216.008315844,0
+PGC.US,D,20070212,000000,23.1382,23.1472,23.1312,23.1472,817.583223606,0
+PGC.US,D,20070213,000000,23.1909,23.1909,23.1909,23.1909,1405.1583904481,0
+PGC.US,D,20070214,000000,23.1909,23.2796,23.1909,23.2796,2929.8406182539,0
+PGC.US,D,20070215,000000,23.4139,23.4139,23.2796,23.3562,1405.1583904481,0
+PGC.US,D,20070216,000000,23.1639,23.4866,23.1382,23.4866,4345.0430286481,0
+PGC.US,D,20070220,000000,23.4488,23.4488,23.1639,23.1639,1525.6866298004,0
+PGC.US,D,20070221,000000,23.1312,23.2079,23.0117,23.0585,5398.6607209856,0
+PGC.US,D,20070222,000000,23.0117,23.0117,23.0117,23.0117,587.57516684214,0
+PGC.US,D,20070223,000000,22.9958,22.9958,22.949,22.949,1997.7555672633,0
+PGC.US,D,20070226,000000,22.949,22.949,22.9132,22.9132,2231.7812320055,0
+PGC.US,D,20070227,000000,22.7539,22.8424,22.3058,22.4511,28294.004187937,0
+PGC.US,D,20070228,000000,22.3616,22.501,22.3058,22.4511,5284.1588936009,0
+PGC.US,D,20070301,000000,22.4154,22.4154,22.4154,22.4154,358.5715120729,0
+PGC.US,D,20070302,000000,22.5268,22.5358,22.3705,22.4761,1290.6565630635,0
+PGC.US,D,20070305,000000,22.501,22.501,22.3705,22.3705,817.583223606,0
+PGC.US,D,20070307,000000,22.3147,22.5437,22.1445,22.4074,7042.866786149,0
+PGC.US,D,20070308,000000,22.501,22.501,22.4074,22.4074,470.06013347372,0
+PGC.US,D,20070312,000000,22.3237,22.3237,22.1445,22.1445,1405.1583904481,0
+PGC.US,D,20070313,000000,22.0818,22.0818,21.9733,21.9733,2703.8501694685,0
+PGC.US,D,20070314,000000,21.9374,22.0191,21.8199,21.8199,1639.1840551904,0
+PGC.US,D,20070315,000000,23.0027,26.4277,23.0027,26.0981,79125.784732748,0
+PGC.US,D,20070316,000000,25.7924,25.7924,25.3225,25.4708,19020.360571778,0
+PGC.US,D,20070319,000000,25.3126,25.3126,24.9273,25.1205,4813.0943581326,0
+PGC.US,D,20070320,000000,25.211,25.3394,25.211,25.3394,2231.7812320055,0
+PGC.US,D,20070321,000000,25.211,25.3314,25.2021,25.2021,7279.905656875,0
+PGC.US,D,20070322,000000,25.1582,25.5236,24.9552,25.0845,8216.008315844,0
+PGC.US,D,20070323,000000,25.0428,25.2588,25.0428,25.2588,11976.489383633,0
+PGC.US,D,20070326,000000,25.2399,25.2399,25.1492,25.1762,3055.3908675791,0
+PGC.US,D,20070327,000000,25.1762,25.5505,25.1762,25.5415,2348.2918633794,0
+PGC.US,D,20070328,000000,25.4261,25.4261,25.3394,25.3394,470.06013347372,0
+PGC.US,D,20070329,000000,25.22,25.4081,25.22,25.4081,704.08579821598,0
+PGC.US,D,20070330,000000,25.4261,25.9527,25.4261,25.9527,3762.4898717789,0
+PGC.US,D,20070402,000000,25.7656,25.7656,25.4798,25.5505,5284.1588936009,0
+PGC.US,D,20070403,000000,25.5505,25.7567,25.5505,25.7567,1879.2361319003,0
+PGC.US,D,20070404,000000,25.8104,27.1246,25.8104,26.57,7630.4419529911,0
+PGC.US,D,20070405,000000,26.6606,26.6606,25.7656,25.9627,4813.0943581326,0
+PGC.US,D,20070409,000000,26.0603,26.8418,26.0603,26.7244,5632.6863857278,0
+PGC.US,D,20070410,000000,26.8338,26.8338,26.7433,26.8338,4929.6049895064,0
+PGC.US,D,20070411,000000,26.7154,26.7154,26.0603,26.2066,5632.6863857278,0
+PGC.US,D,20070412,000000,26.2683,26.8338,26.2683,26.8239,6341.7941939168,0
+PGC.US,D,20070413,000000,26.9902,27.3864,26.9902,27.261,6808.8411214067,0
+PGC.US,D,20070416,000000,27.2172,27.6543,27.2172,27.6363,18549.296036309,0
+PGC.US,D,20070417,000000,27.4671,27.5996,27.277,27.3576,4106.9997559274,0
+PGC.US,D,20070418,000000,27.261,27.4671,25.9886,26.3918,21833.690558657,0
+PGC.US,D,20070419,000000,26.2515,26.5004,26.2515,26.4715,2929.8406182539,0
+PGC.US,D,20070420,000000,26.5102,26.5102,26.4088,26.4187,587.57516684214,0
+PGC.US,D,20070423,000000,26.4088,26.5004,26.4088,26.4905,704.08579821598,0
+PGC.US,D,20070424,000000,26.3998,26.5004,26.3998,26.4277,2816.3431928639,0
+PGC.US,D,20070425,000000,26.3211,26.5004,26.0603,26.0603,3872.9740911851,0
+PGC.US,D,20070426,000000,26.1509,26.1509,25.891,26.0603,1763.729902521,0
+PGC.US,D,20070427,000000,26.2346,26.2346,26.1509,26.1509,358.5715120729,0
+PGC.US,D,20070430,000000,26.1071,26.2346,26.1071,26.2346,587.57516684214,0
+PGC.US,D,20070501,000000,26.3053,26.7433,26.3053,26.4088,4461.5536600219,0
+PGC.US,D,20070502,000000,26.57,26.57,26.3998,26.57,3290.4209343161,0
+PGC.US,D,20070503,000000,26.4088,26.4905,26.3998,26.4905,936.10265896903,0
+PGC.US,D,20070504,000000,26.3998,26.3998,26.2425,26.3211,1879.2361319003,0
+PGC.US,D,20070507,000000,26.2346,26.2346,26.1787,26.1787,470.06013347372,0
+PGC.US,D,20070508,000000,26.1877,26.2066,26.1877,26.2066,2703.8501694685,0
+PGC.US,D,20070509,000000,25.9976,26.0702,25.9359,25.9976,1290.6565630635,0
+PGC.US,D,20070510,000000,25.8104,25.8383,25.5505,25.8383,3993.5023305374,0
+PGC.US,D,20070511,000000,25.7217,25.7217,25.3036,25.4708,936.10265896903,0
+PGC.US,D,20070514,000000,25.6441,25.8104,25.5505,25.5505,3519.4245890853,0
+PGC.US,D,20070515,000000,25.5505,25.5505,23.85,24.1985,17256.630669256,0
+PGC.US,D,20070516,000000,24.2353,24.9552,24.2353,24.9552,3401.9095557169,0
+PGC.US,D,20070517,000000,24.7013,24.7013,24.7013,24.7013,1290.6565630635,0
+PGC.US,D,20070518,000000,24.4075,24.6575,24.2732,24.3996,3872.9740911851,0
+PGC.US,D,20070521,000000,24.3617,24.3996,24.3617,24.3907,3290.4209343161,0
+PGC.US,D,20070522,000000,24.3468,24.3468,23.7215,23.858,7630.4419529911,0
+PGC.US,D,20070523,000000,23.858,23.8769,23.7714,23.858,2466.8112987424,0
+PGC.US,D,20070524,000000,23.8868,23.8868,23.85,23.85,4225.5191912905,0
+PGC.US,D,20070525,000000,23.8082,23.9038,23.8082,23.9038,358.5715120729,0
+PGC.US,D,20070529,000000,23.9764,24.4703,23.9764,24.4703,2111.2529926533,0
+PGC.US,D,20070530,000000,24.2732,24.4882,23.3761,23.7215,4578.0642913957,0
+PGC.US,D,20070531,000000,23.8868,24.319,23.8868,24.2543,11155.892954045,0
+PGC.US,D,20070601,000000,24.2353,24.4255,24.2353,24.4255,1763.729902521,0
+PGC.US,D,20070604,000000,24.302,24.302,24.302,24.302,236.03446873146,0
+PGC.US,D,20070605,000000,24.4255,25.0686,24.4255,24.8905,3055.3908675791,0
+PGC.US,D,20070606,000000,24.7998,24.7998,24.7998,24.7998,106.46661142781,0
+PGC.US,D,20070607,000000,24.9552,24.9552,24.9552,24.9552,236.03446873146,0
+PGC.US,D,20070608,000000,24.8725,24.8725,24.5419,24.5419,1290.6565630635,0
+PGC.US,D,20070611,000000,24.4882,24.4882,24.1497,24.3617,4696.5837267588,0
+PGC.US,D,20070612,000000,24.4434,24.7013,23.85,23.85,5051.1376308533,0
+PGC.US,D,20070613,000000,23.85,23.85,23.7883,23.7883,1405.1583904481,0
+PGC.US,D,20070614,000000,23.85,23.85,23.7295,23.7295,470.06013347372,0
+PGC.US,D,20070615,000000,23.85,23.85,23.7295,23.7295,236.03446873146,0
+PGC.US,D,20070618,000000,23.7215,23.7664,23.0953,23.3393,8570.5622199385,0
+PGC.US,D,20070619,000000,23.3393,23.3393,23.3393,23.3393,1178.1635396681,0
+PGC.US,D,20070620,000000,23.2079,23.3951,22.9958,23.3951,5398.6607209856,0
+PGC.US,D,20070621,000000,23.2706,23.2706,23.2706,23.2706,106.46661142781,0
+PGC.US,D,20070622,000000,23.1819,23.3134,22.9958,22.9958,5398.6607209856,0
+PGC.US,D,20070625,000000,22.958,23.7664,22.958,23.2954,2111.2529926533,0
+PGC.US,D,20070626,000000,23.2954,23.2954,23.2954,23.2954,1178.1635396681,0
+PGC.US,D,20070627,000000,23.3393,23.6389,23.2526,23.2526,18549.296036309,0
+PGC.US,D,20070628,000000,23.3134,23.3134,22.8066,22.8345,5284.1588936009,0
+PGC.US,D,20070629,000000,22.8246,23.2526,22.8246,23.0585,3055.3908675791,0
+PGC.US,D,20070702,000000,23.0765,23.0854,23.0217,23.0217,2703.8501694685,0
+PGC.US,D,20070703,000000,22.9958,22.9958,22.9958,22.9958,587.57516684214,0
+PGC.US,D,20070705,000000,23.0854,23.2526,23.0854,23.2526,1178.1635396681,0
+PGC.US,D,20070706,000000,23.0117,23.2446,23.0117,23.1909,1060.6485062997,0
+PGC.US,D,20070710,000000,23.0854,23.2079,22.9958,23.2079,936.10265896903,0
+PGC.US,D,20070711,000000,22.8863,23.4219,22.7897,23.4219,7982.9870530964,0
+PGC.US,D,20070712,000000,23.3393,23.6847,22.9958,23.6847,2348.2918633794,0
+PGC.US,D,20070713,000000,23.5961,23.5961,23.0854,23.0854,1525.6866298004,0
+PGC.US,D,20070716,000000,23.0027,23.1552,22.9958,23.0765,2231.7812320055,0
+PGC.US,D,20070717,000000,23.0395,23.0395,22.9958,22.9958,704.08579821598,0
+PGC.US,D,20070718,000000,22.9132,22.9132,22.9132,22.9132,236.03446873146,0
+PGC.US,D,20070719,000000,22.8703,22.958,22.7897,22.958,2231.7812320055,0
+PGC.US,D,20070720,000000,22.958,22.9958,22.958,22.9958,5871.734060443,0
+PGC.US,D,20070723,000000,22.7897,22.931,22.6981,22.931,936.10265896903,0
+PGC.US,D,20070724,000000,22.7897,22.958,22.5716,22.958,1997.7555672633,0
+PGC.US,D,20070725,000000,22.5268,22.9132,22.5268,22.9132,817.583223606,0
+PGC.US,D,20070726,000000,22.7539,22.8246,22.7539,22.8246,358.5715120729,0
+PGC.US,D,20070727,000000,22.6702,22.7449,22.6254,22.708,1060.6485062997,0
+PGC.US,D,20070730,000000,22.5896,22.7449,22.5716,22.6164,817.583223606,0
+PGC.US,D,20070731,000000,22.6164,22.6792,22.4511,22.6164,2111.2529926533,0
+PGC.US,D,20070801,000000,22.5268,22.6523,22.4511,22.5268,4461.5536600219,0
+PGC.US,D,20070802,000000,22.5268,22.6164,22.5268,22.6164,236.03446873146,0
+PGC.US,D,20070803,000000,22.4511,22.5527,22.3994,22.5527,2585.3307341055,0
+PGC.US,D,20070806,000000,22.3616,22.3616,22.2342,22.2342,470.06013347372,0
+PGC.US,D,20070807,000000,22.2342,22.2342,21.8568,22.0648,10565.304581218,0
+PGC.US,D,20070808,000000,21.9733,22.1365,21.9733,22.1365,1997.7555672633,0
+PGC.US,D,20070809,000000,22.0818,22.0818,22.0648,22.0648,470.06013347372,0
+PGC.US,D,20070810,000000,21.8827,21.8827,21.4665,21.4665,4578.0642913957,0
+PGC.US,D,20070813,000000,21.5909,21.7264,21.2106,21.3759,3401.9095557169,0
+PGC.US,D,20070814,000000,21.2016,22.1973,21.1669,21.6358,15965.974106193,0
+PGC.US,D,20070815,000000,21.6805,21.6805,21.6805,21.6805,1763.729902521,0
+PGC.US,D,20070816,000000,21.582,21.6805,21.582,21.6805,1763.729902521,0
+PGC.US,D,20070817,000000,21.5532,22.0648,21.5532,21.6805,2929.8406182539,0
+PGC.US,D,20070820,000000,21.6805,21.6805,21.6805,21.6805,1997.7555672633,0
+PGC.US,D,20070821,000000,21.6805,21.803,21.6805,21.803,2703.8501694685,0
+PGC.US,D,20070822,000000,21.7264,21.803,21.7264,21.7264,1639.1840551904,0
+PGC.US,D,20070823,000000,21.6458,21.6458,21.6458,21.6458,106.46661142781,0
+PGC.US,D,20070824,000000,21.8827,21.8906,21.8827,21.8906,1060.6485062997,0
+PGC.US,D,20070827,000000,21.8469,21.8469,21.8129,21.8289,358.5715120729,0
+PGC.US,D,20070828,000000,21.9733,22.3147,21.9006,22.3147,1405.1583904481,0
+PGC.US,D,20070829,000000,22.2959,22.5716,22.2959,22.5716,817.583223606,0
+PGC.US,D,20070830,000000,22.484,22.484,22.3147,22.3147,817.583223606,0
+PGC.US,D,20070831,000000,22.2431,22.2431,22.0738,22.0738,587.57516684214,0
+PGC.US,D,20070904,000000,22.1445,22.1445,21.123,21.5532,7871.4984316956,0
+PGC.US,D,20070905,000000,21.5909,21.803,21.5909,21.7264,2816.3431928639,0
+PGC.US,D,20070906,000000,21.803,22.3147,21.803,22.1883,1639.1840551904,0
+PGC.US,D,20070907,000000,22.2342,22.2342,21.9733,21.9733,1290.6565630635,0
+PGC.US,D,20070910,000000,21.8906,21.8906,21.7612,21.7612,1060.6485062997,0
+PGC.US,D,20070912,000000,21.9284,22.1008,21.803,21.803,1178.1635396681,0
+PGC.US,D,20070913,000000,21.5909,21.7861,21.5909,21.7861,817.583223606,0
+PGC.US,D,20070914,000000,21.7264,21.7363,21.7264,21.7363,236.03446873146,0
+PGC.US,D,20070917,000000,21.803,21.803,21.7762,21.803,1290.6565630635,0
+PGC.US,D,20070918,000000,21.803,21.803,21.1319,21.803,13505.189219418,0
+PGC.US,D,20070919,000000,21.803,21.803,21.803,21.803,9746.7169556175,0
+PGC.US,D,20070920,000000,21.7363,21.7692,21.7363,21.7692,587.57516684214,0
+PGC.US,D,20070924,000000,21.7264,21.803,21.7264,21.7612,8216.008315844,0
+PGC.US,D,20070925,000000,21.7612,21.8906,21.7612,21.8906,1763.729902521,0
+PGC.US,D,20070926,000000,21.8906,22.1186,21.803,21.803,936.10265896903,0
+PGC.US,D,20070927,000000,21.9733,21.9733,21.7363,21.7363,358.5715120729,0
+PGC.US,D,20071002,000000,21.7363,21.8469,21.7363,21.8469,236.03446873146,0
+PGC.US,D,20071003,000000,21.7363,21.7363,21.7363,21.7363,106.46661142781,0
+PGC.US,D,20071004,000000,21.5909,22.0908,21.5909,21.803,17142.128841872,0
+PGC.US,D,20071008,000000,22.0648,22.0648,21.9284,21.9284,358.5715120729,0
+PGC.US,D,20071009,000000,21.8469,21.8469,21.8469,21.8469,236.03446873146,0
+PGC.US,D,20071010,000000,21.9284,21.9284,21.803,21.8129,1290.6565630635,0
+PGC.US,D,20071011,000000,21.6458,21.803,21.6458,21.803,1763.729902521,0
+PGC.US,D,20071016,000000,21.7264,21.803,21.5532,21.803,1639.1840551904,0
+PGC.US,D,20071017,000000,21.6905,21.7961,21.6358,21.7961,2816.3431928639,0
+PGC.US,D,20071018,000000,21.803,21.803,21.803,21.803,587.57516684214,0
+PGC.US,D,20071019,000000,22.2152,22.4511,22.2152,22.27,5518.1845583432,0
+PGC.US,D,20071022,000000,22.3237,22.3237,22.1535,22.1535,3169.8926949637,0
+PGC.US,D,20071023,000000,22.3147,22.3147,22.0648,22.0648,358.5715120729,0
+PGC.US,D,20071024,000000,22.0648,22.0648,21.9374,21.9374,587.57516684214,0
+PGC.US,D,20071025,000000,21.8469,21.8568,21.8469,21.8469,817.583223606,0
+PGC.US,D,20071026,000000,21.7432,21.803,21.7264,21.803,2816.3431928639,0
+PGC.US,D,20071029,000000,21.9653,22.1445,21.803,21.803,1639.1840551904,0
+PGC.US,D,20071030,000000,21.7612,21.803,21.6905,21.6905,5051.1376308533,0
+PGC.US,D,20071031,000000,21.6805,21.6805,20.8293,21.2286,5871.734060443,0
+PGC.US,D,20071101,000000,21.2643,21.8906,21.2643,21.8906,2703.8501694685,0
+PGC.US,D,20071102,000000,21.9733,21.9733,21.803,21.803,4929.6049895064,0
+PGC.US,D,20071105,000000,21.6805,21.6805,21.5532,21.5532,1525.6866298004,0
+PGC.US,D,20071106,000000,21.4217,21.5173,21.2455,21.2455,2466.8112987424,0
+PGC.US,D,20071107,000000,21.1758,21.4217,21.1669,21.4217,1879.2361319003,0
+PGC.US,D,20071108,000000,21.34,21.4665,21.2923,21.4665,1763.729902521,0
+PGC.US,D,20071109,000000,21.2923,21.4217,21.2455,21.2455,2348.2918633794,0
+PGC.US,D,20071112,000000,21.2455,21.3112,21.2455,21.2923,1997.7555672633,0
+PGC.US,D,20071113,000000,21.2455,21.2455,21.2016,21.2455,3055.3908675791,0
+PGC.US,D,20071114,000000,21.2016,21.803,21.1669,21.7264,5051.1376308533,0
+PGC.US,D,20071115,000000,21.5909,21.7264,21.2455,21.2455,5051.1376308533,0
+PGC.US,D,20071116,000000,21.2455,21.4665,21.2455,21.4665,5165.6394582379,0
+PGC.US,D,20071119,000000,21.2923,21.5452,21.2455,21.2455,6456.2960213014,0
+PGC.US,D,20071120,000000,21.2743,21.4217,21.2743,21.3013,1405.1583904481,0
+PGC.US,D,20071121,000000,21.4665,21.4665,21.2455,21.4316,358.5715120729,0
+PGC.US,D,20071126,000000,21.2544,21.7264,21.2544,21.7264,4345.0430286481,0
+PGC.US,D,20071127,000000,21.5093,21.5093,21.2455,21.2455,2231.7812320055,0
+PGC.US,D,20071128,000000,21.33,21.4665,21.2455,21.2455,1879.2361319003,0
+PGC.US,D,20071204,000000,21.2455,21.2923,21.0842,21.0842,2111.2529926533,0
+PGC.US,D,20071205,000000,21.2016,21.2016,21.2016,21.2016,106.46661142781,0
+PGC.US,D,20071206,000000,21.2016,21.2016,21.2016,21.2016,1178.1635396681,0
+PGC.US,D,20071207,000000,21.123,21.1419,21.123,21.123,817.583223606,0
+PGC.US,D,20071210,000000,21.2016,21.2643,21.0842,21.0842,2816.3431928639,0
+PGC.US,D,20071212,000000,21.2923,21.2923,21.0921,21.1419,2466.8112987424,0
+PGC.US,D,20071213,000000,21.0921,21.3759,21.0842,21.2106,3762.4898717789,0
+PGC.US,D,20071214,000000,21.33,21.33,21.1319,21.1319,1639.1840551904,0
+PGC.US,D,20071217,000000,21.3759,21.3759,21.2016,21.2186,4578.0642913957,0
+PGC.US,D,20071218,000000,21.123,21.2833,21.0842,21.2643,2816.3431928639,0
+PGC.US,D,20071219,000000,21.2016,21.2016,21.0921,21.0921,8921.0985160546,0
+PGC.US,D,20071220,000000,21.1021,21.2923,21.0842,21.2923,4578.0642913957,0
+PGC.US,D,20071221,000000,21.2016,21.2286,21.0842,21.0842,3636.9396224537,0
+PGC.US,D,20071224,000000,21.2743,21.2923,21.123,21.2923,1879.2361319003,0
+PGC.US,D,20071226,000000,21.2016,21.2455,21.2016,21.2016,2703.8501694685,0
+PGC.US,D,20071227,000000,21.2455,21.2455,21.1669,21.1669,4461.5536600219,0
+PGC.US,D,20071228,000000,21.1499,21.2643,21.0842,21.0842,6690.3216860436,0
+PGC.US,D,20071231,000000,21.123,21.123,20.883,20.93,3290.4209343161,0
+PGC.US,D,20080102,000000,20.5147,21.1937,20.5147,21.0394,704.08579821598,0
+PGC.US,D,20080103,000000,21.0394,21.0394,20.892,20.92,1997.7555672633,0
+PGC.US,D,20080104,000000,20.92,21.0742,20.8642,20.8642,7982.9870530964,0
+PGC.US,D,20080107,000000,20.8642,20.8642,20.8293,20.8293,358.5715120729,0
+PGC.US,D,20080108,000000,20.7138,20.8642,20.7138,20.8642,2585.3307341055,0
+PGC.US,D,20080109,000000,20.8642,21.0842,20.8642,21.0842,3169.8926949637,0
+PGC.US,D,20080110,000000,20.9567,20.9567,20.8642,20.9567,1997.7555672633,0
+PGC.US,D,20080111,000000,20.8731,21.1669,20.8731,21.1141,3401.9095557169,0
+PGC.US,D,20080114,000000,20.8642,21.0294,20.6591,20.9937,8570.5622199385,0
+PGC.US,D,20080115,000000,20.9647,21.2016,20.9647,21.1499,16906.09437314,0
+PGC.US,D,20080116,000000,20.9567,21.123,20.7835,21.123,5284.1588936009,0
+PGC.US,D,20080117,000000,21.0842,21.123,21.0394,21.0394,4461.5536600219,0
+PGC.US,D,20080118,000000,20.9567,20.9567,20.448,20.448,9160.1461907699,0
+PGC.US,D,20080122,000000,20.3564,20.5067,20.2758,20.5067,817.583223606,0
+PGC.US,D,20080123,000000,20.3126,20.3126,19.4146,19.6306,4106.9997559274,0
+PGC.US,D,20080124,000000,17.8673,20.3036,17.8673,19.9521,4929.6049895064,0
+PGC.US,D,20080125,000000,20.6123,20.6591,20.2758,20.4818,4696.5837267588,0
+PGC.US,D,20080128,000000,20.6123,20.8203,20.6123,20.7835,817.583223606,0
+PGC.US,D,20080129,000000,20.6948,21.368,20.6948,21.368,7279.905656875,0
+PGC.US,D,20080130,000000,21.1669,21.2106,20.4649,20.4649,3401.9095557169,0
+PGC.US,D,20080131,000000,20.5327,20.8642,20.4818,20.8642,22190.253266741,0
+PGC.US,D,20080201,000000,21.0842,22.0191,20.9387,21.9006,4696.5837267588,0
+PGC.US,D,20080204,000000,21.8906,21.8906,21.3759,21.5909,8805.5922866754,0
+PGC.US,D,20080205,000000,21.3849,21.6358,21.3759,21.6278,2816.3431928639,0
+PGC.US,D,20080206,000000,21.5532,21.8906,21.5532,21.8906,2231.7812320055,0
+PGC.US,D,20080207,000000,21.9733,22.0111,21.7612,21.7612,2929.8406182539,0
+PGC.US,D,20080208,000000,21.8568,21.8727,21.8568,21.8727,358.5715120729,0
+PGC.US,D,20080211,000000,21.9464,22.1008,21.9464,22.0191,3169.8926949637,0
+PGC.US,D,20080212,000000,22.2342,22.4511,22.2342,22.4511,358.5715120729,0
+PGC.US,D,20080213,000000,22.5716,22.5716,22.5716,22.5716,1290.6565630635,0
+PGC.US,D,20080214,000000,22.501,22.501,22.501,22.501,236.03446873146,0
+PGC.US,D,20080215,000000,22.4343,22.4511,22.3894,22.3894,1879.2361319003,0
+PGC.US,D,20080219,000000,21.4316,22.3616,21.4316,22.27,18431.78100294,0
+PGC.US,D,20080220,000000,22.1445,22.1445,22.0648,22.0738,817.583223606,0
+PGC.US,D,20080221,000000,21.9733,22.1365,21.8469,22.1365,6101.742117207,0
+PGC.US,D,20080222,000000,22.1445,22.3237,22.1445,22.3237,817.583223606,0
+PGC.US,D,20080225,000000,22.4511,23.2079,22.4511,23.2079,11271.399183423,0
+PGC.US,D,20080226,000000,22.2879,22.5716,22.0191,22.0191,10094.24004575,0
+PGC.US,D,20080227,000000,21.8827,22.0011,21.8827,21.9374,1405.1583904481,0
+PGC.US,D,20080228,000000,21.8469,21.8469,21.8129,21.8129,236.03446873146,0
+PGC.US,D,20080229,000000,21.7612,21.9733,21.7612,21.9733,7161.386221512,0
+PGC.US,D,20080303,000000,21.7612,21.7612,21.2455,21.2455,1763.729902521,0
+PGC.US,D,20080304,000000,21.123,21.1937,20.9647,20.9837,4813.0943581326,0
+PGC.US,D,20080305,000000,20.9567,21.1499,20.9567,21.1499,817.583223606,0
+PGC.US,D,20080306,000000,20.9567,21.3759,20.9567,21.1499,4461.5536600219,0
+PGC.US,D,20080307,000000,21.0394,21.1499,21.0394,21.1499,2231.7812320055,0
+PGC.US,D,20080310,000000,20.3126,21.4496,20.3126,21.1419,2816.3431928639,0
+PGC.US,D,20080311,000000,21.1589,21.3112,21.1589,21.2833,587.57516684214,0
+PGC.US,D,20080312,000000,21.2016,21.2016,20.9567,21.1081,47078.330290983,0
+PGC.US,D,20080313,000000,21.0025,21.1669,21.0025,21.0115,5871.734060443,0
+PGC.US,D,20080317,000000,21.0394,21.0394,20.448,20.9567,2585.3307341055,0
+PGC.US,D,20080318,000000,20.912,20.912,20.912,20.912,3872.9740911851,0
+PGC.US,D,20080319,000000,20.2758,20.6591,20.2758,20.5237,6341.7941939168,0
+PGC.US,D,20080320,000000,20.686,21.0742,20.686,21.0742,1879.2361319003,0
+PGC.US,D,20080324,000000,21.0742,21.4217,21.0742,21.2455,2929.8406182539,0
+PGC.US,D,20080325,000000,21.123,22.3616,21.123,22.27,5398.6607209856,0
+PGC.US,D,20080326,000000,22.2342,22.4511,22.2342,22.2342,1525.6866298004,0
+PGC.US,D,20080327,000000,22.2342,22.4511,22.2342,22.4511,1392.1011645183,0
+PGC.US,D,20080328,000000,22.9132,23.0854,22.6613,22.8424,2111.2529926533,0
+PGC.US,D,20080331,000000,22.9132,23.0316,22.9132,23.0316,587.57516684214,0
+PGC.US,D,20080401,000000,22.8703,22.8703,22.0191,22.0191,8216.008315844,0
+PGC.US,D,20080402,000000,21.8906,21.8906,21.4217,21.8906,1879.2361319003,0
+PGC.US,D,20080403,000000,21.6358,21.6358,21.4665,21.4665,3401.9095557169,0
+PGC.US,D,20080404,000000,21.3759,21.3759,21.0394,21.0394,1763.729902521,0
+PGC.US,D,20080407,000000,20.8383,21.0564,20.8383,20.8642,1405.1583904481,0
+PGC.US,D,20080408,000000,20.8731,20.8731,20.6222,20.6222,1639.1840551904,0
+PGC.US,D,20080409,000000,20.6222,20.6222,20.4649,20.4649,817.583223606,0
+PGC.US,D,20080410,000000,20.4121,20.4121,20.2299,20.2847,3872.9740911851,0
+PGC.US,D,20080411,000000,20.2489,20.3564,20.2399,20.3564,704.08579821598,0
+PGC.US,D,20080414,000000,20.2847,20.3654,20.2847,20.3654,704.08579821598,0
+PGC.US,D,20080415,000000,20.2489,20.4201,20.0139,20.4201,8998.4374696389,0
+PGC.US,D,20080416,000000,20.2588,22.9868,20.2588,22.9868,17256.630669256,0
+PGC.US,D,20080417,000000,22.5716,23.6847,22.5716,23.3393,7308.0289127238,0
+PGC.US,D,20080418,000000,23.3661,23.843,22.923,23.3393,3055.3908675791,0
+PGC.US,D,20080421,000000,23.2526,23.2526,22.8246,22.9958,1290.6565630635,0
+PGC.US,D,20080422,000000,22.9958,22.9958,22.3616,22.4343,6577.8286626482,0
+PGC.US,D,20080423,000000,22.3237,22.8246,22.3147,22.3147,4578.0642913957,0
+PGC.US,D,20080424,000000,22.1615,22.4074,22.1615,22.1615,704.08579821598,0
+PGC.US,D,20080425,000000,22.27,22.27,22.1445,22.1445,704.08579821598,0
+PGC.US,D,20080428,000000,22.3616,23.85,22.3616,23.4219,3290.4209343161,0
+PGC.US,D,20080429,000000,23.5872,23.5872,22.3705,22.3705,1639.1840551904,0
+PGC.US,D,20080430,000000,22.484,22.6254,22.3147,22.6254,1997.7555672633,0
+PGC.US,D,20080501,000000,22.716,23.3761,22.716,23.1909,1879.2361319003,0
+PGC.US,D,20080502,000000,23.621,23.621,23.0854,23.0854,1763.729902521,0
+PGC.US,D,20080505,000000,23.1999,23.5305,22.8703,23.3393,6585.863878605,0
+PGC.US,D,20080506,000000,23.0495,24.3617,23.0495,24.2732,16553.549273035,0
+PGC.US,D,20080507,000000,24.763,24.763,23.8868,24.0223,3169.8926949637,0
+PGC.US,D,20080508,000000,24.5867,25.0845,22.9958,24.4882,5284.1588936009,0
+PGC.US,D,20080509,000000,24.6136,25.1582,24.5769,24.7729,2466.8112987424,0
+PGC.US,D,20080512,000000,24.8536,25.2837,24.4882,24.6943,7015.7479322947,0
+PGC.US,D,20080513,000000,24.2732,24.2732,23.6947,23.9317,2231.7812320055,0
+PGC.US,D,20080514,000000,24.0591,25.0845,24.0591,24.9173,2585.3307341055,0
+PGC.US,D,20080515,000000,24.9552,25.3744,24.9552,25.1294,1290.6565630635,0
+PGC.US,D,20080516,000000,24.9552,24.9552,24.7451,24.8267,1060.6485062997,0
+PGC.US,D,20080519,000000,24.7182,24.7182,24.4882,24.5509,1060.6485062997,0
+PGC.US,D,20080520,000000,24.4882,24.4882,23.6489,23.6489,1405.1583904481,0
+PGC.US,D,20080521,000000,23.4219,23.4219,22.1445,22.3147,3772.5338917249,0
+PGC.US,D,20080522,000000,22.3147,23.1639,22.3147,22.958,2816.3431928639,0
+PGC.US,D,20080523,000000,22.7449,23.0117,22.3147,22.501,3336.6234260677,0
+PGC.US,D,20080527,000000,22.3147,22.3616,21.8906,22.3616,2816.3431928639,0
+PGC.US,D,20080528,000000,22.1535,22.7449,21.9185,22.5358,2752.0614652093,0
+PGC.US,D,20080529,000000,21.7532,23.8082,19.0312,23.7883,3192.9939408397,0
+PGC.US,D,20080530,000000,23.8082,23.8082,22.2342,23.7215,6669.229244157,0
+PGC.US,D,20080602,000000,23.5504,24.3617,23.3393,24.1576,3762.4898717789,0
+PGC.US,D,20080603,000000,24.319,24.532,24.2732,24.3617,1290.6565630635,0
+PGC.US,D,20080604,000000,24.6575,24.6575,23.1639,23.5115,10449.798351839,0
+PGC.US,D,20080605,000000,23.3761,24.6046,23.3393,24.6046,2585.3307341055,0
+PGC.US,D,20080606,000000,24.6943,24.6943,23.2079,23.868,10010.874680198,0
+PGC.US,D,20080609,000000,23.6947,23.868,21.5452,21.6458,30578.014323662,0
+PGC.US,D,20080610,000000,21.5093,21.7264,21.5093,21.6458,2285.0145377195,0
+PGC.US,D,20080611,000000,21.6358,21.6805,21.4217,21.5532,2077.1033248369,0
+PGC.US,D,20080612,000000,21.5532,21.6358,21.34,21.5532,1290.6565630635,0
+PGC.US,D,20080613,000000,21.4217,22.3417,20.0139,22.3417,11033.355910702,0
+PGC.US,D,20080616,000000,23.1639,23.7215,22.6702,23.7215,4810.0811521488,0
+PGC.US,D,20080617,000000,23.8868,24.5769,23.3761,23.3761,37363.754199193,0
+PGC.US,D,20080618,000000,23.5961,23.7664,22.8066,23.0854,11271.399183423,0
+PGC.US,D,20080619,000000,23.2954,23.3761,22.5716,22.5796,3872.9740911851,0
+PGC.US,D,20080620,000000,22.8963,22.8963,22.4074,22.8703,4820.1251720948,0
+PGC.US,D,20080623,000000,21.7692,22.9958,21.4217,22.1275,14793.836978493,0
+PGC.US,D,20080624,000000,21.582,22.2342,21.582,21.9564,2585.3307341055,0
+PGC.US,D,20080625,000000,22.0558,22.3616,21.7363,21.8827,6813.8631313797,0
+PGC.US,D,20080626,000000,21.9733,21.9733,20.7397,21.0214,5581.4618840031,0
+PGC.US,D,20080627,000000,21.0921,21.1319,18.8092,18.852,526934.39641806,0
+PGC.US,D,20080630,000000,18.852,19.4504,18.7105,18.7105,34069.315656899,0
+PGC.US,D,20080701,000000,18.7375,19.5679,18.7375,19.2393,23702.882670611,0
+PGC.US,D,20080702,000000,19.0791,19.6217,19.0791,19.2204,29904.060585284,0
+PGC.US,D,20080703,000000,19.3807,19.6754,19.2294,19.4962,6595.907898551,0
+PGC.US,D,20080707,000000,18.8709,19.2941,18.0227,18.4349,19475.354675332,0
+PGC.US,D,20080708,000000,18.4349,19.7411,18.399,19.7411,45326.653212398,0
+PGC.US,D,20080709,000000,19.5679,19.5679,18.8978,18.8978,3937.2558188397,0
+PGC.US,D,20080710,000000,18.7813,19.4424,18.7285,19.2573,5936.0157880976,0
+PGC.US,D,20080711,000000,19.1656,21.1081,18.6568,21.1081,36148.427785725,0
+PGC.US,D,20080714,000000,20.2758,21.2923,19.2204,19.8119,20492.813895864,0
+PGC.US,D,20080715,000000,19.5061,20.6501,19.0791,20.3832,16551.540469045,0
+PGC.US,D,20080716,000000,20.3832,21.349,20.2299,21.349,21247.119793809,0
+PGC.US,D,20080717,000000,21.3759,22.958,21.2186,22.5896,17118.023194001,0
+PGC.US,D,20080718,000000,22.3894,22.6164,21.8906,22.3417,19370.896867894,0
+PGC.US,D,20080721,000000,22.4511,22.8156,22.27,22.8066,2231.7812320055,0
+PGC.US,D,20080722,000000,22.9868,23.0395,21.9284,23.0395,23717.94870053,0
+PGC.US,D,20080723,000000,22.9958,23.0765,22.8424,22.949,19138.880007139,0
+PGC.US,D,20080724,000000,22.0371,22.9958,22.0371,22.9958,16059.383491691,0
+PGC.US,D,20080725,000000,23.4219,23.5961,22.8246,23.5215,24183.991226026,0
+PGC.US,D,20080728,000000,23.0585,23.2079,22.7727,22.8703,8662.9672034419,0
+PGC.US,D,20080729,000000,22.9958,23.6389,22.6881,23.5115,27778.745964706,0
+PGC.US,D,20080730,000000,23.0395,24.0223,21.4755,21.8129,20281.889476997,0
+PGC.US,D,20080731,000000,21.5909,23.1312,20.92,22.9958,20013.714144439,0
+PGC.US,D,20080801,000000,22.8345,23.2796,22.6613,23.2079,13676.941960495,0
+PGC.US,D,20080804,000000,23.5504,23.5504,22.6523,23.4588,13769.346943999,0
+PGC.US,D,20080805,000000,23.5872,24.2643,23.4945,24.2643,13732.184070198,0
+PGC.US,D,20080806,000000,24.2643,24.2643,23.8868,24.0133,14829.995450297,0
+PGC.US,D,20080807,000000,23.8958,24.1039,22.253,22.3147,25874.399782941,0
+PGC.US,D,20080808,000000,22.1445,24.0591,22.1445,23.4588,18711.00475744,0
+PGC.US,D,20080811,000000,23.5115,26.3838,23.0765,24.7361,30521.767811965,0
+PGC.US,D,20080812,000000,24.5669,25.5415,24.2453,25.2937,14779.775350567,0
+PGC.US,D,20080813,000000,25.3654,28.1102,25.1294,27.8135,22578.956838652,0
+PGC.US,D,20080814,000000,26.8159,28.0226,26.6975,27.4771,27992.683589557,0
+PGC.US,D,20080815,000000,28.9585,28.9585,24.9173,25.4708,27950.498705784,0
+PGC.US,D,20080818,000000,26.3739,26.3739,24.2732,25.7756,12445.545115112,0
+PGC.US,D,20080819,000000,25.1105,26.3998,23.8769,23.8769,3027.2676117303,0
+PGC.US,D,20080820,000000,23.858,25.9279,22.7727,22.7727,3799.6527455793,0
+PGC.US,D,20080821,000000,23.0854,23.6668,23.0854,23.6668,1506.6029919029,0
+PGC.US,D,20080822,000000,22.1535,24.8536,22.1535,24.8536,7168.4170354742,0
+PGC.US,D,20080825,000000,24.7013,26.366,23.621,23.621,6377.9526657224,0
+PGC.US,D,20080826,000000,23.6947,25.1294,23.6947,25.1294,2752.0614652093,0
+PGC.US,D,20080827,000000,24.8267,24.9552,24.7013,24.9552,5309.268943466,0
+PGC.US,D,20080828,000000,24.6575,26.4815,24.6575,26.4815,8765.4162068913,0
+PGC.US,D,20080829,000000,26.3998,26.3998,24.9821,24.9821,8667.9892134149,0
+PGC.US,D,20080902,000000,26.3838,26.3998,24.5509,25.9189,3607.8119646103,0
+PGC.US,D,20080903,000000,25.9627,26.6417,25.9627,26.338,3765.5030777627,0
+PGC.US,D,20080904,000000,25.9189,26.57,25.5326,26.3998,10083.191623809,0
+PGC.US,D,20080905,000000,26.0981,26.2246,24.3468,24.7361,3963.3702706993,0
+PGC.US,D,20080908,000000,25.9727,25.9796,24.8267,25.5505,9620.1623042975,0
+PGC.US,D,20080909,000000,25.8731,25.8731,24.3547,24.6495,6681.2820680922,0
+PGC.US,D,20080910,000000,25.5505,25.7307,23.5115,25.4888,10877.673601539,0
+PGC.US,D,20080911,000000,24.4792,24.7729,23.6389,23.6668,6795.7838954768,0
+PGC.US,D,20080912,000000,24.8366,24.8366,23.6389,24.0949,4673.4824808829,0
+PGC.US,D,20080915,000000,24.6943,24.7013,22.5796,22.5796,10196.689049199,0
+PGC.US,D,20080916,000000,24.4792,27.0698,18.6478,24.7819,27110.818638296,0
+PGC.US,D,20080917,000000,23.8261,24.9173,22.3417,22.6433,7601.3142951476,0
+PGC.US,D,20080918,000000,25.0258,29.764,22.8066,28.9585,73646.771852193,0
+PGC.US,D,20080919,000000,30.666,31.117,27.261,31.117,152362.76057114,0
+PGC.US,D,20080922,000000,28.9585,30.1134,26.0155,28.1102,25340.057921813,0
+PGC.US,D,20080923,000000,28.1909,28.9585,25.5505,26.2515,5729.1089772096,0
+PGC.US,D,20080924,000000,32.3068,32.3068,25.5973,25.8821,31384.549125328,0
+PGC.US,D,20080925,000000,26.2425,28.3253,25.7656,28.1102,16582.676930878,0
+PGC.US,D,20080926,000000,28.1013,28.7474,26.9215,28.5991,11799.714632585,0
+PGC.US,D,20080929,000000,27.4771,28.9585,25.5695,25.5695,11396.949432749,0
+PGC.US,D,20080930,000000,28.1102,28.9506,28.1102,28.5305,13824.589053701,0
+PGC.US,D,20081001,000000,28.1013,28.9416,27.6812,28.5025,5868.7208544592,0
+PGC.US,D,20081002,000000,27.7667,28.9585,26.8338,28.7384,7137.2805736416,0
+PGC.US,D,20081003,000000,28.8798,28.8798,27.6812,28.1102,8365.6642130397,0
+PGC.US,D,20081006,000000,27.0618,28.5305,23.4308,28.2606,17239.555835347,0
+PGC.US,D,20081007,000000,28.1102,28.1102,24.9741,24.9741,9161.1505927645,0
+PGC.US,D,20081008,000000,24.5509,26.9554,23.3562,23.5115,15910.73199649,0
+PGC.US,D,20081009,000000,23.4308,23.4308,20.2021,20.2021,24815.760080631,0
+PGC.US,D,20081010,000000,20.4569,24.5509,19.4593,24.5509,27757.65352282,0
+PGC.US,D,20081013,000000,23.858,28.1102,20.2399,28.0685,31894.785338585,0
+PGC.US,D,20081014,000000,28.1192,28.1192,23.9764,25.5794,17695.554340897,0
+PGC.US,D,20081015,000000,25.211,26.3998,21.2923,21.6716,15725.922029483,0
+PGC.US,D,20081016,000000,21.8906,27.261,21.3849,26.7244,21896.967884317,0
+PGC.US,D,20081017,000000,25.5595,28.1819,23.4776,27.5039,41841.378291128,0
+PGC.US,D,20081020,000000,27.9042,27.9042,24.2732,27.6733,9211.3706924945,0
+PGC.US,D,20081021,000000,27.1634,27.4671,24.1985,26.1689,4846.2396239545,0
+PGC.US,D,20081022,000000,25.3314,26.4715,22.9958,25.4421,16091.524355518,0
+PGC.US,D,20081023,000000,25.5873,26.3998,23.2079,23.4219,13353.524518233,0
+PGC.US,D,20081024,000000,22.9958,23.4219,22.1445,22.2252,13767.338140009,0
+PGC.US,D,20081027,000000,22.1445,22.708,21.803,21.803,7356.2402084648,0
+PGC.US,D,20081028,000000,22.708,26.3998,22.3616,25.7058,14024.465050627,0
+PGC.US,D,20081029,000000,25.671,26.3998,24.0223,24.0223,6245.371602435,0
+PGC.US,D,20081030,000000,25.2657,27.261,25.2657,27.261,6586.8682805996,0
+PGC.US,D,20081031,000000,27.2261,28.9585,25.2489,27.277,13230.987474891,0
+PGC.US,D,20081103,000000,27.261,28.1102,23.9764,27.4581,12208.506244387,0
+PGC.US,D,20081104,000000,28.1102,28.1102,24.6664,27.6443,9954.6281685001,0
+PGC.US,D,20081105,000000,27.4223,28.1102,25.688,25.8821,8410.8623027968,0
+PGC.US,D,20081106,000000,25.452,28.1102,25.452,25.7397,12495.765214842,0
+PGC.US,D,20081107,000000,26.9305,27.9859,26.7154,27.035,10032.971524079,0
+PGC.US,D,20081110,000000,27.252,27.269,26.0802,27.026,14798.858988465,0
+PGC.US,D,20081111,000000,26.8338,26.8338,25.22,25.5595,7524.9797435579,0
+PGC.US,D,20081112,000000,24.9093,26.2066,23.8868,23.8868,7566.1602253366,0
+PGC.US,D,20081113,000000,24.2075,26.3918,23.85,26.3739,12735.817291553,0
+PGC.US,D,20081114,000000,26.1787,26.1787,24.3996,24.3996,2779.1803190637,0
+PGC.US,D,20081117,000000,24.0044,24.6943,23.9217,23.9217,4144.1626297277,0
+PGC.US,D,20081118,000000,23.85,24.5052,23.4588,24.1836,8906.0324861356,0
+PGC.US,D,20081119,000000,24.5669,24.5669,22.6981,22.6981,5228.9167838978,0
+PGC.US,D,20081120,000000,22.8514,23.3393,21.2923,21.2923,8489.2056583758,0
+PGC.US,D,20081121,000000,22.1705,22.1705,21.2923,21.2923,19735.494791934,0
+PGC.US,D,20081124,000000,22.3517,24.0591,22.3517,24.0591,14223.336645558,0
+PGC.US,D,20081125,000000,24.7013,25.1294,22.7449,25.0845,6301.6181141328,0
+PGC.US,D,20081126,000000,24.3717,26.7074,23.8769,26.7074,21265.199029712,0
+PGC.US,D,20081128,000000,26.4187,27.035,25.3126,26.3998,3308.5001702189,0
+PGC.US,D,20081201,000000,25.4261,25.4261,21.9185,22.5527,27053.567724603,0
+PGC.US,D,20081202,000000,23.1382,24.7361,22.5716,24.7361,11363.804166927,0
+PGC.US,D,20081203,000000,23.6489,25.5505,23.6489,24.3379,7932.7669533663,0
+PGC.US,D,20081204,000000,23.868,25.7567,23.2626,23.2626,4553.9586435253,0
+PGC.US,D,20081205,000000,22.9958,25.5505,22.9958,24.9552,3466.1912833713,0
+PGC.US,D,20081208,000000,25.6441,26.3998,23.5305,26.3122,35889.292071117,0
+PGC.US,D,20081209,000000,25.5157,25.5505,23.85,24.0949,7806.2123020464,0
+PGC.US,D,20081210,000000,24.4255,26.3998,23.9844,26.3291,6477.388463188,0
+PGC.US,D,20081211,000000,25.9189,25.9189,23.85,23.85,8126.6165383245,0
+PGC.US,D,20081212,000000,23.3661,25.4708,22.6433,25.4708,7936.7845613447,0
+PGC.US,D,20081215,000000,25.5505,25.5505,23.4776,25.1294,4488.6725138762,0
+PGC.US,D,20081216,000000,25.5505,25.8104,24.6575,24.7361,27738.569884922,0
+PGC.US,D,20081217,000000,24.5867,25.5415,24.1836,24.5669,9211.3706924945,0
+PGC.US,D,20081218,000000,25.3394,25.8194,24.5867,25.8104,13000.979418127,0
+PGC.US,D,20081219,000000,26.9554,26.9554,23.8082,24.7361,49980.047653388,0
+PGC.US,D,20081222,000000,24.7013,24.7013,22.7797,23.2706,16875.962313302,0
+PGC.US,D,20081223,000000,23.1729,25.0766,22.2431,23.9217,10094.24004575,0
+PGC.US,D,20081224,000000,23.7664,24.7013,23.2875,24.7013,2025.8788231121,0
+PGC.US,D,20081226,000000,24.7013,24.7013,23.2446,24.283,2914.7745883349,0
+PGC.US,D,20081229,000000,24.2643,24.2643,22.5617,23.6489,3051.3732596007,0
+PGC.US,D,20081230,000000,24.0223,24.6943,22.7797,24.3468,3385.8391238033,0
+PGC.US,D,20081231,000000,23.3054,23.3054,22.2342,22.6881,20712.777932682,0
+PGC.US,D,20090102,000000,22.7449,23.5772,21.7363,21.9284,12740.839301525,0
+PGC.US,D,20090105,000000,22.0191,22.9132,21.2923,21.5909,17724.681998741,0
+PGC.US,D,20090106,000000,21.9096,22.1705,21.0842,21.9733,18341.384823426,0
+PGC.US,D,20090107,000000,21.5532,21.5532,20.7925,20.8642,8827.6891305567,0
+PGC.US,D,20090108,000000,20.4301,20.7925,20.4022,20.5067,8857.8211903947,0
+PGC.US,D,20090109,000000,20.5515,20.5515,19.319,19.4962,13227.974268908,0
+PGC.US,D,20090112,000000,19.319,20.5237,19.319,19.6943,12151.255330695,0
+PGC.US,D,20090113,000000,19.522,20.3932,19.2493,20.005,13561.435731116,0
+PGC.US,D,20090114,000000,19.3558,20.005,18.6748,18.6748,33357.194642725,0
+PGC.US,D,20090115,000000,18.7375,19.5857,18.7375,19.3807,15714.873607542,0
+PGC.US,D,20090116,000000,18.8351,19.7679,18.8351,19.5937,24119.709498371,0
+PGC.US,D,20090120,000000,19.301,20.0597,18.7018,18.7018,23774.195212229,0
+PGC.US,D,20090121,000000,18.9944,19.1656,18.7375,19.1308,28570.214736452,0
+PGC.US,D,20090122,000000,18.7375,19.1656,18.7375,18.7753,12816.169451121,0
+PGC.US,D,20090123,000000,18.7565,19.1656,18.7565,18.8709,31022.964407271,0
+PGC.US,D,20090126,000000,18.9595,19.3807,18.7813,19.0312,20087.035490045,0
+PGC.US,D,20090127,000000,19.0501,19.5857,18.3811,19.2294,21210.961322005,0
+PGC.US,D,20090128,000000,19.5857,20.6591,19.5857,20.5067,8817.6451106106,0
+PGC.US,D,20090129,000000,20.0975,20.0975,18.862,18.8799,5199.7891260544,0
+PGC.US,D,20090130,000000,19.2493,19.2841,18.7375,18.7375,12663.500347941,0
+PGC.US,D,20090202,000000,18.7375,20.6123,18.7285,20.5694,39581.473803274,0
+PGC.US,D,20090203,000000,20.7308,21.0842,19.0501,20.5237,15847.45467083,0
+PGC.US,D,20090204,000000,20.5884,21.0025,20.0498,20.4569,28240.770882224,0
+PGC.US,D,20090205,000000,19.3727,20.4569,19.3727,20.3932,6757.616619682,0
+PGC.US,D,20090206,000000,20.3036,21.123,20.2678,20.448,7980.9782491072,0
+PGC.US,D,20090209,000000,20.2758,20.448,19.5857,19.7679,11786.657406653,0
+PGC.US,D,20090210,000000,19.6565,19.6565,18.3343,18.3343,29075.428939738,0
+PGC.US,D,20090211,000000,18.4488,18.5135,17.8943,18.3622,13561.435731116,0
+PGC.US,D,20090212,000000,17.921,18.5404,17.501,17.511,3772.5338917249,0
+PGC.US,D,20090213,000000,17.0031,17.511,16.7872,17.485,6262.4464363432,0
+PGC.US,D,20090217,000000,17.2501,17.6374,15.1413,15.2588,26887.841395495,0
+PGC.US,D,20090218,000000,15.436,15.436,15.0339,15.1165,7365.2798264162,0
+PGC.US,D,20090219,000000,15.3565,15.6641,14.991,14.991,13359.5509302,0
+PGC.US,D,20090220,000000,14.8287,15.1324,13.4588,13.5245,28698.778191762,0
+PGC.US,D,20090223,000000,13.6379,13.6379,12.5467,12.6454,16342.624854168,0
+PGC.US,D,20090224,000000,12.8514,15.8831,12.1356,15.1941,23526.107919562,0
+PGC.US,D,20090225,000000,14.991,14.991,12.1824,13.3254,50096.558284762,0
+PGC.US,D,20090226,000000,13.5056,14.5977,13.0386,13.1382,13274.17676066,0
+PGC.US,D,20090227,000000,12.9062,15.4889,12.9062,13.3254,17377.158908608,0
+PGC.US,D,20090302,000000,13.0863,13.7654,11.9583,12.0369,30739.723044793,0
+PGC.US,D,20090303,000000,12.2799,12.3447,11.9125,11.9125,24680.16581136,0
+PGC.US,D,20090304,000000,12.1634,12.6184,11.7203,12.2611,39389.633022306,0
+PGC.US,D,20090305,000000,11.8946,12.0022,10.9508,11.0365,22967.660410563,0
+PGC.US,D,20090306,000000,10.8671,11.1867,10.0059,10.1333,13566.457741089,0
+PGC.US,D,20090309,000000,9.79688,11.572,9.55096,10.1881,34819.603946866,0
+PGC.US,D,20090310,000000,10.1971,12.6364,10.1971,12.503,17590.092131464,0
+PGC.US,D,20090311,000000,12.5727,15.1513,12.2351,12.6891,23365.403600425,0
+PGC.US,D,20090312,000000,12.6364,14.766,12.0908,14.4006,21378.696455103,0
+PGC.US,D,20090313,000000,14.4533,14.6147,13.3852,14.5877,4207.4399553876,0
+PGC.US,D,20090316,000000,14.7282,16.2963,13.3452,13.4129,6497.47650308,0
+PGC.US,D,20090317,000000,14.3658,14.9353,13.7116,14.9353,20245.731005192,0
+PGC.US,D,20090318,000000,14.6923,16.5263,14.0502,16.2594,33198.499127578,0
+PGC.US,D,20090319,000000,16.5461,16.6079,14.3101,16.4039,12491.747606865,0
+PGC.US,D,20090320,000000,16.5183,16.5183,15.3565,15.5167,37601.797471914,0
+PGC.US,D,20090323,000000,16.1857,16.9962,16.0474,16.9772,17230.516217397,0
+PGC.US,D,20090324,000000,16.59,16.9962,16.5183,16.5183,7938.7933653339,0
+PGC.US,D,20090325,000000,16.7442,17.1187,15.9747,16.8219,7516.9445276011,0
+PGC.US,D,20090326,000000,16.6168,17.8593,16.6168,17.8593,12747.870115488,0
+PGC.US,D,20090327,000000,17.0381,17.0381,15.4182,15.4182,17399.25575249,0
+PGC.US,D,20090330,000000,15.3295,15.6361,14.6067,14.7939,24313.55908333,0
+PGC.US,D,20090331,000000,15.0776,16.1857,14.525,15.3565,21558.484412136,0
+PGC.US,D,20090401,000000,15.0339,16.1857,14.525,15.3732,9771.8270054825,0
+PGC.US,D,20090402,000000,15.8741,16.3949,15.4709,16.1857,52915.914683609,0
+PGC.US,D,20090403,000000,16.1857,16.8648,16.1857,16.3949,3304.4825622405,0
+PGC.US,D,20090406,000000,16.0633,16.1767,14.981,16.0125,18218.847780085,0
+PGC.US,D,20090407,000000,15.7567,16.1767,14.9173,14.9173,7492.8388797306,0
+PGC.US,D,20090408,000000,14.991,15.446,14.8197,15.2957,6321.7061540248,0
+PGC.US,D,20090409,000000,15.7567,16.1857,15.4709,16.1688,18355.446451351,0
+PGC.US,D,20090413,000000,15.8831,17.1992,15.7835,17.1992,9778.8578194447,0
+PGC.US,D,20090414,000000,16.7872,16.7872,15.2678,15.2678,11790.675014633,0
+PGC.US,D,20090415,000000,15.3295,16.0374,15.3295,16.0214,6257.4244263702,0
+PGC.US,D,20090416,000000,16.1767,17.0569,15.4809,16.9315,13359.5509302,0
+PGC.US,D,20090417,000000,17.2162,17.2162,16.8836,17.0738,12264.752756084,0
+PGC.US,D,20090420,000000,17.5547,17.5547,15.5436,16.0891,18509.119956525,0
+PGC.US,D,20090421,000000,16.0474,17.8853,16.0474,17.8853,17237.547031358,0
+PGC.US,D,20090422,000000,17.4562,18.7105,17.0131,18.0844,12683.588387833,0
+PGC.US,D,20090423,000000,18.0515,18.0515,16.1857,16.2694,17609.175769362,0
+PGC.US,D,20090424,000000,16.0703,17.6921,15.8641,17.1107,14741.608074773,0
+PGC.US,D,20090427,000000,16.6079,17.4482,16.358,16.5083,14930.435649757,0
+PGC.US,D,20090428,000000,16.2405,17.8763,16.2405,16.9215,13647.814302651,0
+PGC.US,D,20090429,000000,17.1714,17.6554,16.3859,17.5457,22578.956838652,0
+PGC.US,D,20090430,000000,17.7011,17.7011,15.9747,16.1539,14908.338805877,0
+PGC.US,D,20090501,000000,16.2206,16.7872,15.3295,15.3912,11756.525346815,0
+PGC.US,D,20090504,000000,15.6361,17.2581,15.4262,16.3859,11937.317705843,0
+PGC.US,D,20090505,000000,16.1767,16.1767,14.4793,14.4793,41814.259437275,0
+PGC.US,D,20090506,000000,14.7371,15.5804,14.5709,14.6654,17224.489805429,0
+PGC.US,D,20090507,000000,15.0079,15.232,14.554,14.9721,20571.157251443,0
+PGC.US,D,20090508,000000,15.3026,15.92,14.7471,15.92,9469.5020051073,0
+PGC.US,D,20090511,000000,15.5167,15.5167,14.5709,14.5709,5757.2322330584,0
+PGC.US,D,20090512,000000,14.6654,14.8197,14.4006,14.5797,18746.158827251,0
+PGC.US,D,20090513,000000,14.3458,14.8128,13.8541,14.0332,17374.145702625,0
+PGC.US,D,20090514,000000,14.085,15.7068,14.085,15.213,14763.704918655,0
+PGC.US,D,20090515,000000,15.1772,15.1772,13.7903,13.7903,14307.706413105,0
+PGC.US,D,20090518,000000,14.562,16.0026,13.9875,15.9837,14387.054170678,0
+PGC.US,D,20090519,000000,14.9073,15.903,14.6237,15.3295,10787.277422025,0
+PGC.US,D,20090520,000000,15.5436,15.5436,13.8441,14.8197,21315.419129442,0
+PGC.US,D,20090521,000000,15.2768,15.2768,13.8639,14.6654,41994.047394308,0
+PGC.US,D,20090522,000000,14.8466,15.5436,14.1218,14.2741,15466.786314875,0
+PGC.US,D,20090526,000000,14.093,15.0776,14.093,15.0597,18617.595371942,0
+PGC.US,D,20090527,000000,14.8935,14.9542,13.9098,13.9277,28000.718805514,0
+PGC.US,D,20090528,000000,14.1826,14.3458,13.1023,14.076,52498.083453856,0
+PGC.US,D,20090529,000000,14.1915,14.4265,13.4966,14.4006,23643.62295293,0
+PGC.US,D,20090601,000000,14.544,16.1619,14.544,16.0214,25687.581011945,0
+PGC.US,D,20090602,000000,15.8542,16.2494,14.766,16.2405,17441.440636263,0
+PGC.US,D,20090603,000000,16.117,16.1619,14.9173,16.1619,12500.787224816,0
+PGC.US,D,20090604,000000,16.2137,16.2137,15.0339,16.1688,17776.910902461,0
+PGC.US,D,20090605,000000,16.1857,16.1857,15.3465,15.92,6823.9071513258,0
+PGC.US,D,20090608,000000,15.7318,16.0125,15.2399,15.3812,11264.368369461,0
+PGC.US,D,20090609,000000,15.4619,15.689,14.9073,15.2678,8395.7962728778,0
+PGC.US,D,20090610,000000,15.4987,15.4987,14.0671,14.2641,17106.97477206,0
+PGC.US,D,20090611,000000,14.3021,15.3654,14.1029,14.9073,16049.339471745,0
+PGC.US,D,20090612,000000,14.6834,15.3385,14.093,15.3205,9062.7191972935,0
+PGC.US,D,20090615,000000,14.7282,15.0259,14.3021,14.562,32547.646635076,0
+PGC.US,D,20090616,000000,14.9542,14.9542,14.2294,14.3379,7696.7324846348,0
+PGC.US,D,20090617,000000,14.3279,14.6316,14.2741,14.3458,4951.7018333877,0
+PGC.US,D,20090618,000000,14.2641,14.8646,14.0502,14.544,7244.751587064,0
+PGC.US,D,20090619,000000,14.7749,14.8566,14.2294,14.7371,47836.653796908,0
+PGC.US,D,20090622,000000,14.4355,14.8197,14.2294,14.3738,15099.175184851,0
+PGC.US,D,20090623,000000,14.3279,14.7749,14.3279,14.525,4281.7657029881,0
+PGC.US,D,20090624,000000,14.6923,14.6923,14.0502,14.1567,4733.746600559,0
+PGC.US,D,20090625,000000,14.4713,14.6396,14.1657,14.5709,14477.450350193,0
+PGC.US,D,20090626,000000,14.4006,18.7375,14.4006,18.6111,318311.06252128,0
+PGC.US,D,20090629,000000,17.1187,17.4382,16.4039,17.2501,85573.041136098,0
+PGC.US,D,20090630,000000,17.3148,17.4562,16.3242,16.4286,32532.580605157,0
+PGC.US,D,20090701,000000,16.7085,16.7941,16.2137,16.7442,25229.573702407,0
+PGC.US,D,20090702,000000,16.4546,16.59,15.9647,16.3142,21599.664893915,0
+PGC.US,D,20090706,000000,16.2494,16.5263,16.1947,16.5003,21064.318630792,0
+PGC.US,D,20090707,000000,16.9962,17.1615,16.3341,16.3679,25334.031509845,0
+PGC.US,D,20090708,000000,16.4286,16.4286,14.3558,15.0976,35600.024296672,0
+PGC.US,D,20090709,000000,15.2957,15.8542,14.554,14.766,8173.8234320708,0
+PGC.US,D,20090710,000000,14.6734,14.6734,14.093,14.4713,12814.160647133,0
+PGC.US,D,20090713,000000,14.525,16.3242,14.525,16.144,21288.300275588,0
+PGC.US,D,20090714,000000,15.223,15.8641,15.0169,15.3026,7903.6392955228,0
+PGC.US,D,20090715,000000,15.683,16.8648,15.6541,16.6527,21190.873282113,0
+PGC.US,D,20090716,000000,15.0428,16.581,15.0428,16.2594,27151.999120074,0
+PGC.US,D,20090717,000000,16.6268,16.8737,15.7168,15.8453,17398.251350495,0
+PGC.US,D,20090720,000000,16.0294,16.6079,15.0339,15.6451,8038.2291627995,0
+PGC.US,D,20090721,000000,15.0079,15.2588,14.535,15.0518,21780.457252943,0
+PGC.US,D,20090722,000000,14.981,16.5551,14.6834,16.5551,21047.243796883,0
+PGC.US,D,20090723,000000,16.4903,17.4313,16.1081,17.3048,27292.615399318,0
+PGC.US,D,20090724,000000,17.0469,17.0469,15.9468,16.5183,9834.0999291478,0
+PGC.US,D,20090727,000000,16.7522,16.8836,16.352,16.7085,2265.930899822,0
+PGC.US,D,20090728,000000,16.4805,16.9494,16.4805,16.8299,7052.910806095,0
+PGC.US,D,20090729,000000,16.6716,17.2581,16.6716,17.0381,9079.7940312017,0
+PGC.US,D,20090730,000000,17.2162,17.2162,15.7318,16.4197,44489.986350894,0
+PGC.US,D,20090731,000000,16.2694,17.0828,15.7567,17.0131,10052.055161977,0
+PGC.US,D,20090803,000000,17.4143,17.4143,16.1081,16.7353,24931.26631001,0
+PGC.US,D,20090804,000000,16.7353,16.803,15.0696,15.6261,11790.675014633,0
+PGC.US,D,20090805,000000,15.8363,16.125,15.0428,15.3812,12711.711643683,0
+PGC.US,D,20090806,000000,15.5336,16.7941,15.5267,15.6261,38984.85901848,0
+PGC.US,D,20090807,000000,16.0026,16.6338,16.0026,16.3679,16256.246282633,0
+PGC.US,D,20090810,000000,16.125,16.6617,15.0597,15.7567,28623.448042167,0
+PGC.US,D,20090811,000000,15.5336,16.59,15.3026,16.0803,41696.744403906,0
+PGC.US,D,20090812,000000,16.1539,16.6527,15.7995,16.4197,30662.384091209,0
+PGC.US,D,20090813,000000,16.4903,16.4903,15.6641,16.0294,9691.4748459143,0
+PGC.US,D,20090814,000000,15.9747,15.9747,15.1165,15.1324,12333.052091717,0
+PGC.US,D,20090817,000000,15.0518,16.1081,15.0518,15.2588,23946.9523553,0
+PGC.US,D,20090818,000000,15.3465,16.0981,15.1165,15.9557,16956.31447287,0
+PGC.US,D,20090819,000000,15.6074,16.117,15.3912,16.117,7675.6400427482,0
+PGC.US,D,20090820,000000,16.0214,16.0553,15.2678,15.7735,15427.614637086,0
+PGC.US,D,20090821,000000,16.2037,16.3242,15.9557,16.3242,26020.038072158,0
+PGC.US,D,20090824,000000,16.2037,16.3242,15.5614,15.5614,18601.524940028,0
+PGC.US,D,20090825,000000,15.6361,16.2594,15.6361,15.9926,5822.5183627076,0
+PGC.US,D,20090826,000000,15.7248,16.2405,15.5904,15.92,15763.084903283,0
+PGC.US,D,20090827,000000,15.8184,16.2206,15.7168,16.2206,3443.0900374955,0
+PGC.US,D,20090828,000000,16.1857,16.1947,15.446,15.446,12201.475430425,0
+PGC.US,D,20090831,000000,15.3125,15.689,15.0518,15.1065,18462.917464774,0
+PGC.US,D,20090901,000000,15.0518,15.7835,14.981,15.0696,13236.009484865,0
+PGC.US,D,20090902,000000,14.9452,15.0876,14.7003,14.9452,9555.8805766431,0
+PGC.US,D,20090903,000000,14.7939,15.5714,14.6316,15.5267,32436.158013676,0
+PGC.US,D,20090904,000000,15.0339,15.6541,15.0339,15.5336,12869.402756835,0
+PGC.US,D,20090908,000000,15.689,15.689,14.8745,15.0259,9735.6685336769,0
+PGC.US,D,20090909,000000,14.9721,15.5436,14.8287,15.2957,14079.707160331,0
+PGC.US,D,20090910,000000,15.0339,15.8741,15.0339,15.2957,15652.600683877,0
+PGC.US,D,20090911,000000,15.213,15.4987,15.1065,15.1065,5822.5183627076,0
+PGC.US,D,20090914,000000,15.0079,15.7318,14.766,15.1065,8368.6774190235,0
+PGC.US,D,20090915,000000,15.0169,15.2588,15.0169,15.2588,2522.0534084455,0
+PGC.US,D,20090916,000000,15.2868,15.2868,14.7849,15.1851,6559.7494267454,0
+PGC.US,D,20090917,000000,15.1941,15.6361,14.9721,15.436,7499.8696936928,0
+PGC.US,D,20090918,000000,15.5536,15.5536,15.0428,15.3465,33087.010506178,0
+PGC.US,D,20090921,000000,15.3026,15.4549,15.0428,15.0428,3959.3526627209,0
+PGC.US,D,20090922,000000,15.2498,15.3385,15.0428,15.2588,5003.930737107,0
+PGC.US,D,20090923,000000,15.2041,15.2957,15.0428,15.0518,8019.1455249021,0
+PGC.US,D,20090924,000000,15.1065,15.1772,14.8466,14.8466,7727.8689464675,0
+PGC.US,D,20090925,000000,14.8745,15.1065,14.756,14.9173,7641.4903749317,0
+PGC.US,D,20090928,000000,14.991,15.1065,14.766,14.9173,9716.5848957793,0
+PGC.US,D,20090929,000000,14.8935,14.9452,14.756,14.756,4414.3467662756,0
+PGC.US,D,20090930,000000,14.756,14.756,14.3101,14.3658,44253.951882163,0
+PGC.US,D,20091001,000000,14.3558,14.3558,13.628,13.628,15613.429006087,0
+PGC.US,D,20091002,000000,13.4866,13.7972,13.4129,13.6131,11986.533403579,0
+PGC.US,D,20091005,000000,13.6848,14.3101,13.6848,14.1119,14077.698356342,0
+PGC.US,D,20091006,000000,14.1915,14.2741,13.9964,14.1029,5852.6504225456,0
+PGC.US,D,20091007,000000,13.9775,14.093,13.9545,14.076,4970.7854712851,0
+PGC.US,D,20091008,000000,14.2641,14.2641,13.8829,13.9456,14542.736479842,0
+PGC.US,D,20091009,000000,14.085,14.3101,13.4588,13.9277,11958.410147731,0
+PGC.US,D,20091012,000000,14.085,14.1737,13.8441,13.9875,6012.3503396874,0
+PGC.US,D,20091013,000000,13.9964,13.9964,13.5961,13.5961,2176.5391223025,0
+PGC.US,D,20091014,000000,14.076,14.076,13.5414,13.8441,14084.729170303,0
+PGC.US,D,20091015,000000,13.6848,14.085,13.6658,13.7654,3418.9843896251,0
+PGC.US,D,20091016,000000,13.6848,13.6848,13.4866,13.4866,9697.5012578819,0
+PGC.US,D,20091019,000000,13.5961,14.0502,13.5155,13.6061,7444.6275839898,0
+PGC.US,D,20091020,000000,13.8062,13.8541,13.5503,13.5872,7833.3311559007,0
+PGC.US,D,20091021,000000,13.6061,13.8541,13.148,13.2547,16441.056249639,0
+PGC.US,D,20091022,000000,13.2637,14.0591,13.2457,13.7295,8030.1939468427,0
+PGC.US,D,20091023,000000,13.0943,14.0054,13.0943,13.2457,7295.9760887886,0
+PGC.US,D,20091026,000000,13.3015,14.1218,12.5209,12.8972,23974.071209155,0
+PGC.US,D,20091027,000000,12.9958,13.3672,12.9888,12.9888,7749.9657903487,0
+PGC.US,D,20091028,000000,12.9958,13.7017,12.9251,13.193,16835.786233518,0
+PGC.US,D,20091029,000000,13.3254,13.3254,12.6274,12.8344,12078.938387084,0
+PGC.US,D,20091030,000000,12.6891,13.0476,11.6557,11.7881,25579.105596528,0
+PGC.US,D,20091102,000000,11.8488,11.8488,11.0006,11.16,13471.039551602,0
+PGC.US,D,20091103,000000,11.0813,12.1634,10.7487,11.4834,21319.436737422,0
+PGC.US,D,20091104,000000,11.5273,12.3885,11.133,11.3162,48788.82688779,0
+PGC.US,D,20091105,000000,11.4207,11.6557,11.351,11.6557,10606.485062997,0
+PGC.US,D,20091106,000000,11.4735,12.6633,11.15,12.3358,16629.883824625,0
+PGC.US,D,20091109,000000,12.487,13.8829,11.6467,13.2457,13848.694701573,0
+PGC.US,D,20091110,000000,13.193,13.7654,12.7727,13.183,8060.3260066807,0
+PGC.US,D,20091111,000000,13.3752,13.7903,13.2108,13.3452,10842.519531727,0
+PGC.US,D,20091112,000000,13.5155,13.5155,12.1634,12.1973,8474.1396284567,0
+PGC.US,D,20091113,000000,12.2988,12.3526,11.6279,11.811,9017.5211075364,0
+PGC.US,D,20091116,000000,11.9752,12.7638,11.9215,12.2799,16231.136232768,0
+PGC.US,D,20091117,000000,12.6184,12.6184,11.8946,11.9395,12472.663968967,0
+PGC.US,D,20091118,000000,11.821,11.821,10.912,11.2137,30743.740652771,0
+PGC.US,D,20091119,000000,11.0813,11.3231,10.6521,10.6521,17002.516964623,0
+PGC.US,D,20091120,000000,10.6072,11.0195,10.6072,10.8404,25118.085081006,0
+PGC.US,D,20091123,000000,11.0623,11.0623,10.7228,11.0463,19663.177848323,0
+PGC.US,D,20091124,000000,11.0195,11.0195,10.6611,11.0195,11976.489383633,0
+PGC.US,D,20091125,000000,10.9588,11.0623,10.8671,11.0105,17133.089223921,0
+PGC.US,D,20091127,000000,10.7317,10.9308,10.4529,10.4529,10014.892288176,0
+PGC.US,D,20091130,000000,10.7317,10.7317,10.3405,10.3575,25597.184832431,0
+PGC.US,D,20091201,000000,10.5068,11.133,10.4441,10.4441,17817.086982245,0
+PGC.US,D,20091202,000000,10.5068,10.9408,10.4968,10.8214,26769.321960132,0
+PGC.US,D,20091203,000000,10.9031,11.4207,10.5984,10.5984,16315.506000314,0
+PGC.US,D,20091204,000000,10.9678,10.9678,10.6172,10.7766,24088.573036538,0
+PGC.US,D,20091207,000000,10.7577,10.9936,10.5984,10.6362,21302.361903513,0
+PGC.US,D,20091208,000000,10.5068,10.5884,10.2858,10.2858,14739.599270783,0
+PGC.US,D,20091209,000000,10.3932,10.6452,10.3843,10.6272,8390.7742629048,0
+PGC.US,D,20091210,000000,10.6452,10.6452,10.1513,10.1513,14621.079835421,0
+PGC.US,D,20091211,000000,10.2519,10.6452,10.1513,10.2608,11412.015462668,0
+PGC.US,D,20091214,000000,10.2608,10.2858,10.1513,10.2788,27945.47669581,0
+PGC.US,D,20091215,000000,10.1613,10.5884,10.0159,10.1971,42937.180867239,0
+PGC.US,D,20091216,000000,10.3405,10.3843,10.0876,10.1145,16687.134738317,0
+PGC.US,D,20091217,000000,10.0876,10.3753,9.94422,9.95419,29525.40103332,0
+PGC.US,D,20091218,000000,10.0626,10.1971,9.86258,9.86258,85749.815887147,0
+PGC.US,D,20091221,000000,9.97111,11.0463,9.97111,10.3305,26454.944135821,0
+PGC.US,D,20091222,000000,10.3305,10.6362,10.0349,10.3305,36383.457852461,0
+PGC.US,D,20091223,000000,10.3046,10.9856,10.3046,10.8024,7037.844776176,0
+PGC.US,D,20091224,000000,10.9408,11.0543,10.4599,10.7954,15932.828840371,0
+PGC.US,D,20091228,000000,10.8492,10.912,10.5625,10.6521,6458.3048252906,0
+PGC.US,D,20091229,000000,10.7228,10.7228,10.2429,10.5068,18246.971035934,0
+PGC.US,D,20091230,000000,10.3753,10.8492,10.217,10.7855,56922.474240077,0
+PGC.US,D,20091231,000000,10.7954,11.8668,10.68,11.3411,31454.85726495,0
+PGC.US,D,20100104,000000,11.591,12.0192,11.4566,12.0102,26332.40709248,0
+PGC.US,D,20100105,000000,12.0192,12.1276,11.6378,11.6378,31386.557929317,0
+PGC.US,D,20100106,000000,11.6557,12.1276,11.3162,11.3779,34237.050789998,0
+PGC.US,D,20100107,000000,11.2414,11.3331,11.2316,11.2973,13384.660980066,0
+PGC.US,D,20100108,000000,11.2604,12.3447,11.2237,12.0369,30599.106765548,0
+PGC.US,D,20100111,000000,12.1734,12.2799,11.4904,11.5452,25010.614067583,0
+PGC.US,D,20100112,000000,11.4038,12.0192,11.0105,11.0543,15306.081995739,0
+PGC.US,D,20100113,000000,11.0813,11.6916,11.0813,11.1957,14480.463556177,0
+PGC.US,D,20100114,000000,11.1867,11.3779,10.9678,10.9678,12796.081411229,0
+PGC.US,D,20100115,000000,11.0972,12.2261,10.6869,10.6869,19196.130920832,0
+PGC.US,D,20100119,000000,10.7138,11.4287,10.4968,10.6869,33400.383928494,0
+PGC.US,D,20100120,000000,10.5535,10.9508,10.1971,10.3405,19456.271037434,0
+PGC.US,D,20100121,000000,10.3405,10.3664,9.85462,9.8805,28445.668889122,0
+PGC.US,D,20100122,000000,9.90839,10.0876,9.45199,9.49621,26537.305099378,0
+PGC.US,D,20100125,000000,9.61468,9.85462,9.5878,9.85462,8739.3017550317,0
+PGC.US,D,20100126,000000,9.77895,9.9263,9.50515,9.50515,18800.396534959,0
+PGC.US,D,20100127,000000,9.46135,9.79688,9.46135,9.55096,9666.3647960493,0
+PGC.US,D,20100128,000000,9.60572,9.80584,9.51412,9.65948,21490.185076504,0
+PGC.US,D,20100129,000000,9.70528,10.0059,9.47927,9.47927,36204.674297423,0
+PGC.US,D,20100201,000000,9.56887,9.97911,9.39644,9.68835,38830.181111312,0
+PGC.US,D,20100202,000000,9.66944,10.1046,9.66944,9.88847,37620.881109812,0
+PGC.US,D,20100203,000000,9.77895,9.95419,9.77895,9.83671,20406.435324328,0
+PGC.US,D,20100204,000000,9.71423,9.76003,9.52307,9.52307,29966.333508949,0
+PGC.US,D,20100205,000000,9.88847,9.99592,9.57883,9.85462,17454.497862193,0
+PGC.US,D,20100208,000000,9.7222,10.0439,9.7222,9.76899,10624.564298899,0
+PGC.US,D,20100209,000000,9.88847,10.3405,9.69731,10.2608,14309.715217095,0
+PGC.US,D,20100210,000000,10.1423,10.7138,10.1145,10.6969,14112.852426152,0
+PGC.US,D,20100211,000000,10.6172,11.0195,10.6172,11.0195,18028.011401111,0
+PGC.US,D,20100212,000000,10.8851,11.133,10.8124,10.9219,16828.755419555,0
+PGC.US,D,20100216,000000,11.133,11.5273,10.9678,11.5273,29972.359920917,0
+PGC.US,D,20100217,000000,11.6189,12.2888,11.1867,11.7712,19408.059741694,0
+PGC.US,D,20100218,000000,11.7015,12.0022,11.3859,11.9215,14863.14071612,0
+PGC.US,D,20100219,000000,11.9125,11.9125,11.5003,11.7283,18584.45010612,0
+PGC.US,D,20100222,000000,11.803,11.8488,11.3779,11.8309,4853.2704379167,0
+PGC.US,D,20100223,000000,11.5103,11.9026,11.5103,11.8578,7274.883646902,0
+PGC.US,D,20100224,000000,11.7105,11.8488,11.7105,11.8488,7234.707567118,0
+PGC.US,D,20100225,000000,11.6467,11.6916,11.36,11.6557,5145.5514183458,0
+PGC.US,D,20100226,000000,11.7015,11.8389,11.0892,11.2784,51700.588270141,0
+PGC.US,D,20100301,000000,11.4117,12.1634,11.36,12.1446,15556.178092395,0
+PGC.US,D,20100302,000000,12.2063,12.4502,11.9215,12.3447,14171.107741839,0
+PGC.US,D,20100303,000000,12.4163,12.495,12.1634,12.4602,7730.8821524513,0
+PGC.US,D,20100304,000000,12.4602,12.487,12.2521,12.3526,2770.1407011122,0
+PGC.US,D,20100305,000000,12.4671,12.9629,11.5989,12.9151,13358.546528206,0
+PGC.US,D,20100308,000000,12.8694,13.1123,12.3168,12.487,19141.893213125,0
+PGC.US,D,20100309,000000,12.4332,12.4332,11.8946,12.2701,13713.1004323,0
+PGC.US,D,20100310,000000,12.3088,13.0863,12.3088,12.725,17304.841964997,0
+PGC.US,D,20100311,000000,12.7439,12.7439,12.1276,12.4332,14724.533240865,0
+PGC.US,D,20100312,000000,12.1446,12.4163,11.9752,12.1087,14195.213389709,0
+PGC.US,D,20100315,000000,12.1176,12.6543,11.8389,12.5557,19225.258578676,0
+PGC.US,D,20100316,000000,12.5647,13.3452,12.4253,13.2367,13794.456993863,0
+PGC.US,D,20100317,000000,13.3752,13.3752,11.9752,12.3985,34741.260591287,0
+PGC.US,D,20100318,000000,12.2701,12.4412,12.0022,12.3447,15870.555916706,0
+PGC.US,D,20100319,000000,12.4602,12.5298,12.1087,12.4064,38746.81574576,0
+PGC.US,D,20100322,000000,12.2799,12.9251,12.1904,12.8424,15814.309405007,0
+PGC.US,D,20100323,000000,12.7807,13.0576,12.3447,12.8883,18664.802265688,0
+PGC.US,D,20100324,000000,12.8344,13.3254,12.5647,12.9719,30534.825037894,0
+PGC.US,D,20100325,000000,13.148,13.3015,12.5298,12.5467,16157.814887162,0
+PGC.US,D,20100326,000000,12.6543,12.7538,11.8946,11.9315,4389.2367164106,0
+PGC.US,D,20100329,000000,12.0102,12.4771,11.9653,12.3447,27640.138489451,0
+PGC.US,D,20100330,000000,12.3615,13.8351,12.3615,13.6658,73748.216453649,0
+PGC.US,D,20100331,000000,13.628,14.1915,13.628,14.0502,50438.054962927,0
+PGC.US,D,20100401,000000,14.1218,14.8197,13.5503,13.8729,64776.897837864,0
+PGC.US,D,20100405,000000,13.8729,13.9625,13.6559,13.8541,25000.570047637,0
+PGC.US,D,20100406,000000,13.9545,13.9545,13.7017,13.7116,20047.863812255,0
+PGC.US,D,20100407,000000,13.6469,13.8729,13.5683,13.6379,33837.298796145,0
+PGC.US,D,20100408,000000,13.5872,13.6379,12.8344,12.8604,39415.747474164,0
+PGC.US,D,20100409,000000,12.8256,12.8256,12.1276,12.2441,31351.403859505,0
+PGC.US,D,20100412,000000,12.2888,12.3885,11.9583,12.0987,16526.43041918,0
+PGC.US,D,20100413,000000,11.9852,12.5995,11.9852,12.5209,12875.429168803,0
+PGC.US,D,20100414,000000,12.5817,12.6274,12.4602,12.5209,14535.70566588,0
+PGC.US,D,20100415,000000,12.5467,12.5995,12.3885,12.5209,14277.574353267,0
+PGC.US,D,20100416,000000,12.5209,12.5817,12.3885,12.5817,14124.905250087,0
+PGC.US,D,20100419,000000,12.6184,12.6184,12.495,12.495,5396.6519169964,0
+PGC.US,D,20100420,000000,12.5398,12.5995,12.4332,12.5995,8059.3216046861,0
+PGC.US,D,20100421,000000,12.5896,12.725,12.4332,12.6891,12751.887723467,0
+PGC.US,D,20100422,000000,12.5647,12.6891,12.4502,12.5727,16854.869871416,0
+PGC.US,D,20100423,000000,12.5209,12.6364,12.4163,12.6364,10526.132903428,0
+PGC.US,D,20100426,000000,12.5727,12.8783,12.5557,12.8344,11045.408734638,0
+PGC.US,D,20100427,000000,12.735,12.9629,12.5209,12.6633,21994.394877794,0
+PGC.US,D,20100428,000000,12.5209,12.6274,12.4671,12.4771,10340.318534427,0
+PGC.US,D,20100429,000000,12.6274,13.0576,12.5398,12.9629,14290.631579197,0
+PGC.US,D,20100430,000000,12.9888,12.9888,12.3447,12.4332,20611.333331227,0
+PGC.US,D,20100503,000000,12.5557,12.8156,12.511,12.6971,18840.572614743,0
+PGC.US,D,20100504,000000,12.503,12.5398,12.4332,12.511,19843.970207351,0
+PGC.US,D,20100505,000000,12.6971,12.6971,12.2988,12.2988,16582.676930878,0
+PGC.US,D,20100506,000000,12.2261,12.2261,11.5003,11.5003,15202.628590296,0
+PGC.US,D,20100507,000000,11.4646,11.4646,10.9678,11.133,16699.187562252,0
+PGC.US,D,20100510,000000,11.9026,12.1544,11.9026,12.1176,19234.298196627,0
+PGC.US,D,20100511,000000,11.9583,12.503,11.5103,12.4671,15485.869952773,0
+PGC.US,D,20100512,000000,12.4671,12.7897,11.8946,12.7897,40105.771644457,0
+PGC.US,D,20100513,000000,12.7439,12.7987,12.5817,12.725,11217.161475715,0
+PGC.US,D,20100514,000000,12.6184,12.6722,12.0649,12.0739,13253.084318773,0
+PGC.US,D,20100517,000000,12.2261,12.7897,11.9395,12.6364,13084.34478368,0
+PGC.US,D,20100518,000000,12.8256,12.9629,12.2988,12.4253,14117.874436126,0
+PGC.US,D,20100519,000000,12.4064,12.725,12.3526,12.3526,14776.762144584,0
+PGC.US,D,20100520,000000,12.0192,12.4502,11.5452,11.6378,27670.270549289,0
+PGC.US,D,20100521,000000,11.4207,12.4671,11.3331,11.9395,49508.983117919,0
+PGC.US,D,20100524,000000,11.9852,12.1734,11.6826,11.6826,8192.9070699682,0
+PGC.US,D,20100525,000000,11.4207,11.6826,11.2237,11.5193,23022.902520266,0
+PGC.US,D,20100526,000000,11.6279,11.821,11.4376,11.6726,9477.5372210641,0
+PGC.US,D,20100527,000000,12.0459,12.1176,11.3331,11.7782,56664.342927465,0
+PGC.US,D,20100528,000000,11.8309,12.2701,11.6557,11.8946,24453.17096058,0
+PGC.US,D,20100601,000000,11.9852,12.7061,11.7463,11.8389,27586.905183738,0
+PGC.US,D,20100602,000000,12.2701,12.9629,12.2261,12.9151,13804.501013809,0
+PGC.US,D,20100603,000000,12.8256,13.5593,12.7538,13.2547,17804.029756315,0
+PGC.US,D,20100604,000000,12.8344,13.0286,11.4466,11.4646,23856.556175786,0
+PGC.US,D,20100607,000000,11.572,11.8946,11.3411,11.4038,31493.024540744,0
+PGC.US,D,20100608,000000,11.7015,11.8309,11.36,11.5193,10544.212139331,0
+PGC.US,D,20100609,000000,11.572,11.572,11.0972,11.2316,8533.3993461383,0
+PGC.US,D,20100610,000000,11.4566,11.7553,11.351,11.7553,13076.309567723,0
+PGC.US,D,20100611,000000,11.591,11.803,11.4466,11.7941,16849.847861443,0
+PGC.US,D,20100614,000000,11.8488,12.0819,11.5621,11.6279,11433.107904554,0
+PGC.US,D,20100615,000000,11.803,12.2988,11.591,12.2521,11926.269283903,0
+PGC.US,D,20100616,000000,12.0819,12.2701,11.9583,12.1544,22431.309745446,0
+PGC.US,D,20100617,000000,12.2611,12.4332,11.8946,12.0739,5939.0289940814,0
+PGC.US,D,20100618,000000,12.1356,12.3705,11.9485,12.3526,55125.599071734,0
+PGC.US,D,20100621,000000,12.5209,12.5209,11.8488,11.9215,11250.306741536,0
+PGC.US,D,20100622,000000,12.0102,12.2441,11.5273,11.5362,11667.133569297,0
+PGC.US,D,20100623,000000,11.5103,11.8668,11.4566,11.5003,8928.1293300169,0
+PGC.US,D,20100624,000000,11.4287,12.1544,11.4287,11.9485,32553.673047044,0
+PGC.US,D,20100625,000000,12.0459,12.0459,10.8124,10.8404,298068.34472207,0
+PGC.US,D,20100628,000000,10.9508,11.1777,10.8404,10.8404,14438.278672403,0
+PGC.US,D,20100629,000000,10.8492,10.8671,10.4779,10.4878,28397.45759338,0
+PGC.US,D,20100630,000000,10.5207,10.8084,10.4142,10.4649,19767.635655761,0
+PGC.US,D,20100701,000000,10.4341,10.67,10.4341,10.5247,13079.322773706,0
+PGC.US,D,20100702,000000,10.6172,10.67,10.4102,10.5148,11531.539300025,0
+PGC.US,D,20100706,000000,10.67,10.8851,10.4968,10.5346,16974.393708773,0
+PGC.US,D,20100707,000000,10.6172,10.8671,10.4529,10.7954,29032.239653969,0
+PGC.US,D,20100708,000000,10.9508,11.3679,10.9508,11.2973,18449.860238843,0
+PGC.US,D,20100709,000000,11.2414,11.3231,11.14,11.3231,10045.024348014,0
+PGC.US,D,20100712,000000,11.7463,11.7463,11.1777,11.2604,7809.2255080302,0
+PGC.US,D,20100713,000000,11.4834,11.7881,11.2514,11.7203,28615.412826209,0
+PGC.US,D,20100714,000000,11.6826,12.1544,11.2694,11.3231,20697.711902763,0
+PGC.US,D,20100715,000000,11.3679,11.8488,10.8591,11.3779,12813.156245137,0
+PGC.US,D,20100716,000000,11.2414,12.0739,10.7317,10.7317,21841.725774614,0
+PGC.US,D,20100719,000000,10.7676,10.9777,10.7059,10.8492,11519.48647609,0
+PGC.US,D,20100720,000000,10.7855,11.2414,10.4341,11.106,28482.831762923,0
+PGC.US,D,20100721,000000,11.1678,11.3859,10.6869,10.7577,8877.9092302867,0
+PGC.US,D,20100722,000000,10.912,11.7105,10.6869,11.7015,18843.585820728,0
+PGC.US,D,20100723,000000,11.572,11.6916,10.912,11.6279,8291.3384654392,0
+PGC.US,D,20100726,000000,11.7105,11.7363,11.2784,11.7363,15074.065134987,0
+PGC.US,D,20100727,000000,11.8578,11.8946,11.6189,11.7015,13227.974268908,0
+PGC.US,D,20100728,000000,11.6279,11.6279,11.36,11.4207,7387.3766702974,0
+PGC.US,D,20100729,000000,11.0365,11.9852,11.0365,11.7622,5258.0444417413,0
+PGC.US,D,20100730,000000,11.5362,11.8309,11.116,11.3162,6459.3092272852,0
+PGC.US,D,20100802,000000,11.5621,11.811,11.116,11.6916,12642.407906055,0
+PGC.US,D,20100803,000000,11.6189,12.1446,11.106,11.15,24297.488651416,0
+PGC.US,D,20100804,000000,11.1777,11.3411,10.9308,11.3072,18503.093544558,0
+PGC.US,D,20100805,000000,11.1957,11.1957,10.8851,10.8941,4953.7106373769,0
+PGC.US,D,20100806,000000,10.68,10.7855,10.5725,10.7766,4325.9593907507,0
+PGC.US,D,20100809,000000,10.8941,11.4834,10.68,11.2316,37394.890661025,0
+PGC.US,D,20100810,000000,11.0365,11.0365,10.7487,10.7577,8165.7882161139,0
+PGC.US,D,20100811,000000,10.5884,10.6611,10.0786,10.0786,22392.138067656,0
+PGC.US,D,20100812,000000,9.93527,10.1971,9.93527,9.97111,21702.113897365,0
+PGC.US,D,20100813,000000,9.89843,10.0696,9.76003,9.76003,10368.441790276,0
+PGC.US,D,20100816,000000,9.73216,10.6869,9.61468,10.6272,15642.556663931,0
+PGC.US,D,20100817,000000,10.7954,10.7954,10.3136,10.5884,17940.62842758,0
+PGC.US,D,20100818,000000,10.2957,10.3225,10.1423,10.3225,19565.750854846,0
+PGC.US,D,20100819,000000,10.2429,10.2519,9.93527,9.93527,13108.45043155,0
+PGC.US,D,20100820,000000,9.86258,10.2688,9.83671,10.0786,31189.695138374,0
+PGC.US,D,20100823,000000,9.90839,10.0059,9.71423,9.76003,9536.7969387457,0
+PGC.US,D,20100824,000000,9.61468,9.90839,9.47927,9.76899,18185.702514264,0
+PGC.US,D,20100825,000000,9.65948,10.4341,9.57883,10.2858,12210.515048377,0
+PGC.US,D,20100826,000000,10.3046,10.3046,9.76899,9.76899,5961.1258379626,0
+PGC.US,D,20100827,000000,9.93527,10.0439,9.76899,10.0059,8783.4954427941,0
+PGC.US,D,20100830,000000,9.96214,10.1513,9.68835,9.68835,12118.110064873,0
+PGC.US,D,20100831,000000,9.68038,10.0916,9.61567,9.61567,34500.204112583,0
+PGC.US,D,20100901,000000,9.82177,10.0349,9.75009,9.95419,23210.725693257,0
+PGC.US,D,20100902,000000,9.97111,9.97111,9.77895,9.90839,8361.6466050613,0
+PGC.US,D,20100903,000000,10.0249,10.4192,10.0249,10.2858,6719.4493438872,0
+PGC.US,D,20100907,000000,10.2519,10.2519,10.0059,10.0626,13452.960315699,0
+PGC.US,D,20100908,000000,9.95419,10.1423,9.93527,10.1423,4655.4032449801,0
+PGC.US,D,20100909,000000,10.1333,10.1423,10.0249,10.0249,1917.4034076951,0
+PGC.US,D,20100910,000000,10.2688,10.2688,9.84466,9.99592,5037.0760029288,0
+PGC.US,D,20100913,000000,10.1713,10.2957,10.0876,10.2071,18129.456002565,0
+PGC.US,D,20100914,000000,10.3575,10.3664,10.0956,10.2519,17702.585154859,0
+PGC.US,D,20100915,000000,10.1713,10.1713,9.8805,9.96214,15915.754006463,0
+PGC.US,D,20100916,000000,10.224,10.224,9.95419,9.95419,2741.0130432687,0
+PGC.US,D,20100917,000000,10.1423,10.1423,9.8805,9.8805,26972.211163041,0
+PGC.US,D,20100920,000000,9.8805,10.2957,9.8805,10.2957,17807.042962299,0
+PGC.US,D,20100921,000000,10.2519,10.6869,10.0696,10.5984,11082.571608437,0
+PGC.US,D,20100922,000000,10.5148,10.5148,10.1713,10.2071,12734.812889559,0
+PGC.US,D,20100923,000000,10.0876,10.4441,10.0876,10.1244,11433.107904554,0
+PGC.US,D,20100924,000000,10.3225,10.6272,10.1046,10.3575,20948.812401413,0
+PGC.US,D,20100927,000000,10.3305,10.3305,9.99592,10.0059,6173.0546588236,0
+PGC.US,D,20100928,000000,10.0696,10.2688,10.0059,10.2519,5939.0289940814,0
+PGC.US,D,20100929,000000,10.1792,10.6869,10.0249,10.5884,10930.906907253,0
+PGC.US,D,20100930,000000,10.67,10.9588,10.4192,10.5346,11294.500429299,0
+PGC.US,D,20101001,000000,10.6521,10.6521,10.0956,10.2429,5346.4318172662,0
+PGC.US,D,20101004,000000,10.1513,10.234,9.98709,9.99592,10168.565793349,0
+PGC.US,D,20101005,000000,10.1613,10.6272,10.0696,10.5725,14612.040217469,0
+PGC.US,D,20101006,000000,10.5625,10.9777,10.5625,10.8492,11514.464466117,0
+PGC.US,D,20101007,000000,10.9777,11.0295,10.8314,10.9408,17929.58000564,0
+PGC.US,D,20101008,000000,10.9308,11.5621,10.4878,11.3959,16828.755419555,0
+PGC.US,D,20101011,000000,11.3959,11.4904,11.0972,11.4904,3393.8743397601,0
+PGC.US,D,20101012,000000,11.4117,11.4646,11.2694,11.4287,4817.111966111,0
+PGC.US,D,20101013,000000,11.4646,11.5193,11.3162,11.3959,20013.714144439,0
+PGC.US,D,20101014,000000,11.4117,11.4376,11.0623,11.1678,15829.375434927,0
+PGC.US,D,20101015,000000,11.36,11.36,10.8314,11.0892,21239.084577854,0
+PGC.US,D,20101018,000000,11.0892,11.1777,10.7855,11.1678,7804.2034980572,0
+PGC.US,D,20101019,000000,10.9777,11.0623,10.7317,10.8492,9629.2019222491,0
+PGC.US,D,20101020,000000,10.9588,11.0463,10.8492,10.9936,4944.6710194255,0
+PGC.US,D,20101021,000000,11.0813,11.133,10.6611,10.8671,11596.825429675,0
+PGC.US,D,20101022,000000,10.9508,11.0295,10.7317,10.8314,11744.47252288,0
+PGC.US,D,20101025,000000,10.8941,10.8941,10.6072,10.8214,4731.7377965698,0
+PGC.US,D,20101026,000000,10.7138,10.9031,10.7138,10.8591,6426.1639614634,0
+PGC.US,D,20101027,000000,10.8591,10.9588,10.5625,10.7317,17404.277762463,0
+PGC.US,D,20101028,000000,10.8751,10.8751,10.5725,10.6869,11322.623685148,0
+PGC.US,D,20101029,000000,10.6242,10.8482,10.6242,10.8482,5110.3973485348,0
+PGC.US,D,20101101,000000,10.9588,10.9588,10.6452,10.6452,4947.6842254093,0
+PGC.US,D,20101102,000000,10.8404,10.9588,10.8024,10.9588,7170.4258394634,0
+PGC.US,D,20101103,000000,11.0713,11.1777,10.9777,11.1777,7772.06263423,0
+PGC.US,D,20101104,000000,11.2237,11.2514,11.0713,11.2514,28606.373208258,0
+PGC.US,D,20101105,000000,11.1777,11.5989,11.1777,11.5989,6214.2351406024,0
+PGC.US,D,20101108,000000,11.581,11.6279,11.36,11.6279,4783.9667002891,0
+PGC.US,D,20101109,000000,11.5362,11.6089,11.2514,11.5003,5373.5506711205,0
+PGC.US,D,20101110,000000,11.3331,11.6089,11.3331,11.4834,8937.1689479683,0
+PGC.US,D,20101111,000000,11.3231,11.591,11.3231,11.4287,6686.3040780652,0
+PGC.US,D,20101112,000000,11.2604,11.2604,10.8941,10.9936,12077.933985088,0
+PGC.US,D,20101115,000000,10.8314,11.2514,10.8214,11.123,6451.2740113284,0
+PGC.US,D,20101116,000000,10.9936,11.106,10.8671,10.8751,13510.21122939,0
+PGC.US,D,20101117,000000,11.2414,11.2414,10.6521,10.7317,19367.88366191,0
+PGC.US,D,20101118,000000,10.9219,11.0543,10.8941,10.9678,5592.5103059437,0
+PGC.US,D,20101119,000000,11.0006,11.0295,10.7855,10.9936,12726.777673602,0
+PGC.US,D,20101122,000000,10.9678,10.9678,10.7676,10.9219,23896.73225557,0
+PGC.US,D,20101123,000000,10.7855,10.8214,10.7317,10.7676,7663.587218813,0
+PGC.US,D,20101124,000000,10.7766,11.0195,10.7766,10.9031,16074.449521609,0
+PGC.US,D,20101126,000000,11.0105,11.14,10.9031,10.9031,1375.0263306101,0
+PGC.US,D,20101129,000000,10.8591,11.0006,10.7577,10.912,13851.707907556,0
+PGC.US,D,20101130,000000,10.9189,10.9189,10.6849,10.7288,32195.101534971,0
+PGC.US,D,20101201,000000,10.9408,11.0972,10.8851,11.0972,16040.299853793,0
+PGC.US,D,20101202,000000,11.0463,11.3072,11.0463,11.2973,8499.2496783218,0
+PGC.US,D,20101203,000000,11.1777,11.1777,10.8671,11.123,13071.287557749,0
+PGC.US,D,20101206,000000,11.0623,11.1777,10.8671,11.1678,7366.2842284108,0
+PGC.US,D,20101207,000000,11.1777,11.4117,11.0365,11.351,21618.748531812,0
+PGC.US,D,20101208,000000,11.3331,11.572,11.1777,11.572,21525.339146314,0
+PGC.US,D,20101209,000000,11.6089,11.6089,11.351,11.4904,11762.551758784,0
+PGC.US,D,20101210,000000,11.4904,11.7105,11.4904,11.7105,9611.1226863461,0
+PGC.US,D,20101213,000000,11.7105,11.8578,11.5362,11.6557,14709.467210945,0
+PGC.US,D,20101214,000000,11.7363,11.7881,11.5532,11.6557,17085.882330174,0
+PGC.US,D,20101215,000000,11.6378,11.7622,11.2414,11.2414,52903.861859675,0
+PGC.US,D,20101216,000000,10.9678,11.4207,10.8314,11.4207,10476.917205692,0
+PGC.US,D,20101217,000000,11.1867,11.4904,11.14,11.4904,9742.6993476391,0
+PGC.US,D,20101220,000000,11.4038,11.5452,11.2604,11.2604,14229.363057526,0
+PGC.US,D,20101221,000000,11.351,11.36,11.2514,11.3231,15639.543457947,0
+PGC.US,D,20101222,000000,11.3959,11.4834,11.3331,11.4038,13485.101179526,0
+PGC.US,D,20101223,000000,11.4646,11.591,11.4376,11.5193,3780.5691076817,0
+PGC.US,D,20101227,000000,11.5452,11.8857,11.5362,11.8857,5257.0400397467,0
+PGC.US,D,20101228,000000,11.6916,11.803,11.5532,11.5532,8934.1557419845,0
+PGC.US,D,20101229,000000,11.4646,11.8588,11.4646,11.6378,24104.643468453,0
+PGC.US,D,20101230,000000,11.6726,11.8678,11.6726,11.7203,9787.8974373961,0
+PGC.US,D,20101231,000000,11.7025,11.8897,11.5989,11.6736,40441.241910653,0
+PGC.US,D,20110103,000000,11.803,12.1824,11.803,12.0987,12599.218620287,0
+PGC.US,D,20110104,000000,11.9583,12.0649,11.7622,11.7941,16196.986564952,0
+PGC.US,D,20110105,000000,11.8389,11.9942,11.8389,11.9852,11918.234067947,0
+PGC.US,D,20110106,000000,12.0022,12.0819,11.8488,11.9485,15198.610982316,0
+PGC.US,D,20110107,000000,11.8488,11.9485,11.8488,11.9485,4108.004157922,0
+PGC.US,D,20110110,000000,11.9852,12.0987,11.9215,11.9653,7898.6172855498,0
+PGC.US,D,20110111,000000,11.9942,12.0549,11.9315,12.0022,4387.2279124214,0
+PGC.US,D,20110112,000000,12.1087,12.495,11.9485,11.9583,5800.4215188264,0
+PGC.US,D,20110113,000000,11.9752,12.2063,11.9752,11.9942,6957.4926166078,0
+PGC.US,D,20110114,000000,12.0739,12.6891,12.0281,12.6543,9356.0045797173,0
+PGC.US,D,20110118,000000,12.5896,12.6891,12.2162,12.3088,7622.4067370343,0
+PGC.US,D,20110119,000000,12.2441,12.2441,11.7622,11.811,36935.878949492,0
+PGC.US,D,20110120,000000,11.7622,11.9315,11.7622,11.8488,6867.0964370936,0
+PGC.US,D,20110121,000000,11.9395,12.0649,11.7881,11.8488,17260.648277235,0
+PGC.US,D,20110124,000000,11.8668,12.2799,11.8488,12.0192,9136.0405428995,0
+PGC.US,D,20110125,000000,11.9026,12.3268,11.8857,12.1087,10580.370611137,0
+PGC.US,D,20110126,000000,12.2351,12.3526,11.8488,12.2521,12176.365380559,0
+PGC.US,D,20110127,000000,12.3615,12.5727,12.1446,12.2063,5563.3826481002,0
+PGC.US,D,20110128,000000,12.1973,12.2521,11.803,11.8488,20614.34653721,0
+PGC.US,D,20110131,000000,11.9623,12.2691,11.8518,12.1794,7860.450009755,0
+PGC.US,D,20110201,000000,12.1904,12.6274,12.1904,12.4671,8204.9598939034,0
+PGC.US,D,20110202,000000,12.3795,12.3885,11.9942,12.1176,2634.5464318409,0
+PGC.US,D,20110203,000000,12.0281,12.4502,12.0192,12.0908,2542.1414483375,0
+PGC.US,D,20110204,000000,11.8488,11.8668,11.803,11.8389,15146.382078598,0
+PGC.US,D,20110207,000000,11.8668,11.9653,11.8488,11.9125,4768.9006703701,0
+PGC.US,D,20110208,000000,11.8668,12.6971,11.8488,12.3615,21685.039063457,0
+PGC.US,D,20110209,000000,12.2521,12.2701,12.0022,12.0459,8014.123514929,0
+PGC.US,D,20110210,000000,11.9653,12.0987,11.8488,11.8578,8446.0163726079,0
+PGC.US,D,20110211,000000,11.8488,12.3168,11.8488,12.2701,12829.226677051,0
+PGC.US,D,20110214,000000,12.1973,12.6184,12.1087,12.1824,10982.131408977,0
+PGC.US,D,20110215,000000,12.1276,12.2611,11.8488,11.8946,10732.035312321,0
+PGC.US,D,20110216,000000,11.9125,12.1734,11.8389,11.8578,11777.617788703,0
+PGC.US,D,20110218,000000,11.9395,12.511,11.9395,12.3447,10467.877587742,0
+PGC.US,D,20110222,000000,12.4332,12.511,12.0369,12.0369,7366.2842284108,0
+PGC.US,D,20110223,000000,12.0369,12.4163,11.9852,11.9852,12412.399849291,0
+PGC.US,D,20110224,000000,12.0369,12.2988,11.8578,12.0549,16064.405501663,0
+PGC.US,D,20110225,000000,12.0192,12.2351,11.9125,12.2063,10385.516624184,0
+PGC.US,D,20110228,000000,12.0759,12.0917,11.8498,11.9405,17461.528676155,0
+PGC.US,D,20110301,000000,12.0192,12.4502,11.8488,11.8488,15668.671115791,0
+PGC.US,D,20110302,000000,11.9315,12.0281,11.8309,11.8946,18058.143460949,0
+PGC.US,D,20110303,000000,12.0022,12.0022,11.7283,11.8946,15953.921282257,0
+PGC.US,D,20110304,000000,11.8857,11.9315,11.7622,11.811,7833.3311559007,0
+PGC.US,D,20110307,000000,11.8488,11.9125,11.6378,11.6557,16238.16704673,0
+PGC.US,D,20110308,000000,11.7463,11.8668,11.6826,11.8668,46609.274559504,0
+PGC.US,D,20110309,000000,11.8488,11.8857,11.8309,11.8488,8678.0332333609,0
+PGC.US,D,20110310,000000,11.7203,11.7203,11.4735,11.5452,15855.489886787,0
+PGC.US,D,20110311,000000,11.5362,11.6726,11.4904,11.5103,12383.272191447,0
+PGC.US,D,20110314,000000,11.7015,11.7105,11.5103,11.6378,15741.992461396,0
+PGC.US,D,20110315,000000,11.591,11.591,11.3679,11.5193,18667.815471672,0
+PGC.US,D,20110316,000000,11.5193,11.572,11.4904,11.5003,17953.685653509,0
+PGC.US,D,20110317,000000,11.5362,11.6926,11.5193,11.581,7785.1198601598,0
+PGC.US,D,20110318,000000,11.6189,11.6826,11.4566,11.6826,21948.192386042,0
+PGC.US,D,20110321,000000,11.5621,11.8946,11.5532,11.8946,7895.604079566,0
+PGC.US,D,20110322,000000,11.9752,11.9752,11.7363,11.7363,4567.0158694551,0
+PGC.US,D,20110323,000000,11.7203,11.7782,11.6279,11.7782,6680.2776660976,0
+PGC.US,D,20110324,000000,11.803,11.8668,11.7105,11.8668,5491.0657044889,0
+PGC.US,D,20110325,000000,11.7941,11.9653,11.7782,11.9583,8803.5834826862,0
+PGC.US,D,20110328,000000,11.9485,11.9485,11.6378,11.6378,11342.71172504,0
+PGC.US,D,20110329,000000,11.7553,11.8946,11.6916,11.8946,5987.2402898223,0
+PGC.US,D,20110330,000000,11.7463,11.8946,11.7105,11.8946,14423.212642484,0
+PGC.US,D,20110331,000000,11.6557,11.8966,11.6557,11.8608,16899.063559177,0
+PGC.US,D,20110401,000000,11.7463,11.8946,11.4466,11.7941,10801.339049949,0
+PGC.US,D,20110404,000000,11.6726,11.8946,11.6726,11.8946,1744.6462646236,0
+PGC.US,D,20110405,000000,11.6467,11.8867,11.6467,11.8678,6809.8455234013,0
+PGC.US,D,20110406,000000,11.8767,11.9653,11.6279,11.9395,8516.32451223,0
+PGC.US,D,20110407,000000,11.7553,11.8777,11.6646,11.6826,2548.1678603051,0
+PGC.US,D,20110408,000000,11.7881,11.7881,11.5093,11.5093,4280.7613009935,0
+PGC.US,D,20110411,000000,11.8488,11.9215,11.5452,11.7283,39610.601461118,0
+PGC.US,D,20110412,000000,11.6826,11.7722,11.591,11.591,18405.666551081,0
+PGC.US,D,20110413,000000,11.6279,11.7941,11.5452,11.5452,11496.385230214,0
+PGC.US,D,20110414,000000,11.4376,11.5362,11.3331,11.4735,13057.225929826,0
+PGC.US,D,20110415,000000,11.4028,11.591,11.4028,11.581,17074.833908233,0
+PGC.US,D,20110418,000000,11.581,11.581,11.4028,11.4108,9618.1535003083,0
+PGC.US,D,20110419,000000,11.5362,11.7115,11.4904,11.6189,7525.9841455525,0
+PGC.US,D,20110420,000000,11.7792,12.0291,11.4824,11.6726,16076.4583256,0
+PGC.US,D,20110421,000000,11.6826,11.804,11.6726,11.7373,8510.2981002624,0
+PGC.US,D,20110425,000000,11.7881,11.7881,11.6378,11.7463,2899.7085584159,0
+PGC.US,D,20110426,000000,11.7622,11.8946,11.6279,11.8399,15325.165633637,0
+PGC.US,D,20110427,000000,11.8498,11.8588,11.7792,11.8588,1940.504653571,0
+PGC.US,D,20110428,000000,11.804,11.8867,11.7203,11.8777,4895.45532169,0
+PGC.US,D,20110429,000000,11.8966,11.8966,11.7722,11.8897,6610.9739284702,0
+PGC.US,D,20110502,000000,11.8946,11.8946,11.6189,11.6189,16731.328426079,0
+PGC.US,D,20110503,000000,11.6726,11.7553,11.6646,11.6726,18265.050271837,0
+PGC.US,D,20110504,000000,11.6826,11.6826,11.4904,11.5093,13976.253754885,0
+PGC.US,D,20110505,000000,11.5193,11.6467,11.4904,11.4904,9924.4961086619,0
+PGC.US,D,20110506,000000,11.4904,11.6089,11.4646,11.5452,18051.112646986,0
+PGC.US,D,20110509,000000,11.581,11.581,11.4108,11.4904,15391.45616528,0
+PGC.US,D,20110510,000000,11.5452,11.7203,11.4466,11.7015,17882.373111893,0
+PGC.US,D,20110511,000000,11.6726,11.6726,11.5452,11.581,15868.547112717,0
+PGC.US,D,20110512,000000,11.6189,11.812,11.5452,11.812,11804.736642557,0
+PGC.US,D,20110513,000000,11.6926,11.7792,11.5989,11.6646,8840.7463564865,0
+PGC.US,D,20110516,000000,11.6726,11.7951,11.4287,11.4904,27403.099618725,0
+PGC.US,D,20110517,000000,11.581,11.6557,11.4028,11.4028,13555.409319148,0
+PGC.US,D,20110518,000000,11.3142,11.571,11.3142,11.5621,7411.4823181679,0
+PGC.US,D,20110519,000000,11.4735,11.6726,11.3321,11.4824,41010.737841593,0
+PGC.US,D,20110520,000000,11.3949,11.4566,11.2774,11.2774,17622.232995291,0
+PGC.US,D,20110523,000000,11.2217,11.4466,11.2217,11.2873,14802.876596443,0
+PGC.US,D,20110524,000000,11.3849,11.4466,11.2594,11.2594,13535.321279256,0
+PGC.US,D,20110525,000000,11.2217,11.3401,11.2117,11.2395,7276.8924508912,0
+PGC.US,D,20110526,000000,11.121,11.2395,11.121,11.2395,4179.3166995387,0
+PGC.US,D,20110527,000000,11.2494,11.3949,11.2494,11.3769,2354.318275347,0
+PGC.US,D,20110531,000000,11.4716,11.5352,11.365,11.5352,15648.583075899,0
+PGC.US,D,20110601,000000,11.4993,11.4993,10.9189,10.9189,23241.862155089,0
+PGC.US,D,20110602,000000,10.9378,10.9568,10.8004,10.909,11122.747688221,0
+PGC.US,D,20110603,000000,10.7736,10.8284,10.5207,10.5296,18034.037813077,0
+PGC.US,D,20110606,000000,10.4142,10.7288,10.4142,10.5485,27534.676280018,0
+PGC.US,D,20110607,000000,10.6661,10.7109,10.4062,10.4729,16269.303508563,0
+PGC.US,D,20110608,000000,10.3086,10.4142,10.0986,10.1921,25065.856177286,0
+PGC.US,D,20110609,000000,10.0816,10.1822,9.95617,9.95617,25907.545048762,0
+PGC.US,D,20110610,000000,9.8825,10.0986,9.76103,9.78891,52772.285198381,0
+PGC.US,D,20110613,000000,9.87354,10.0379,9.82974,9.94722,32994.605522675,0
+PGC.US,D,20110614,000000,9.91933,10.0557,9.87354,10.0479,20857.411819904,0
+PGC.US,D,20110615,000000,9.99002,10.1921,9.82974,9.87354,29673.048126526,0
+PGC.US,D,20110616,000000,9.88947,10.6581,9.88947,10.3255,24586.756425861,0
+PGC.US,D,20110617,000000,10.4062,11.2117,10.3614,10.3614,39878.776793676,0
+PGC.US,D,20110620,000000,10.3803,10.7288,10.3703,10.5118,29524.396631324,0
+PGC.US,D,20110621,000000,10.6034,10.7109,10.4062,10.5118,18095.30633475,0
+PGC.US,D,20110622,000000,10.4829,10.5485,10.3614,10.3614,29565.577113104,0
+PGC.US,D,20110623,000000,10.219,10.6661,10.2011,10.5775,26042.13491604,0
+PGC.US,D,20110624,000000,10.5396,11.4735,10.448,11.131,1245077.8049505,0
+PGC.US,D,20110627,000000,11.148,11.5452,10.5485,10.6661,46886.489510014,0
+PGC.US,D,20110628,000000,10.3892,10.7029,10.3892,10.6849,33483.749294046,0
+PGC.US,D,20110629,000000,10.6034,10.7188,10.4391,10.7109,20908.636321629,0
+PGC.US,D,20110630,000000,10.6122,10.7029,10.5765,10.5765,12022.691875386,0
+PGC.US,D,20110701,000000,10.6242,10.6681,10.4739,10.6581,14530.683655907,0
+PGC.US,D,20110705,000000,10.7119,10.7119,10.3703,10.5954,10714.960478413,0
+PGC.US,D,20110706,000000,10.5695,10.7119,10.5695,10.5854,10217.781491085,0
+PGC.US,D,20110707,000000,10.5954,10.6044,10.4838,10.5306,26493.111411616,0
+PGC.US,D,20110708,000000,10.449,10.6242,10.449,10.5028,8795.5482667293,0
+PGC.US,D,20110711,000000,10.4649,10.6661,10.4231,10.5396,2525.0666144293,0
+PGC.US,D,20110712,000000,10.5406,10.5406,10.4142,10.4231,1001.3887886182,0
+PGC.US,D,20110713,000000,10.5296,10.5296,10.4231,10.4729,10851.559149679,0
+PGC.US,D,20110714,000000,10.5118,10.5118,10.4291,10.4291,1893.2977598247,0
+PGC.US,D,20110715,000000,10.4301,10.449,10.3892,10.4142,12040.771111289,0
+PGC.US,D,20110718,000000,10.4142,10.5775,10.3176,10.3982,23986.124033089,0
+PGC.US,D,20110719,000000,10.2548,10.5306,10.2469,10.4928,13102.424019582,0
+PGC.US,D,20110720,000000,10.4729,10.6034,10.4142,10.448,20501.853513815,0
+PGC.US,D,20110721,000000,10.448,10.4559,10.3435,10.3703,14756.674104692,0
+PGC.US,D,20110722,000000,10.2897,10.449,10.2897,10.449,7829.3135479223,0
+PGC.US,D,20110725,000000,10.3982,10.4142,10.3435,10.3435,2810.3167808963,0
+PGC.US,D,20110726,000000,10.2469,10.2996,10.1643,10.1911,20472.725855972,0
+PGC.US,D,20110727,000000,10.1443,10.21,10.1443,10.1723,7910.670109485,0
+PGC.US,D,20110728,000000,10.1812,10.227,10.1076,10.227,5109.3929465402,0
+PGC.US,D,20110729,000000,10.0756,10.1961,9.97611,10.0756,17620.224191302,0
+PGC.US,D,20110801,000000,10.4142,10.449,10.21,10.3703,9918.4696966943,0
+PGC.US,D,20110802,000000,10.3255,10.7049,10.2897,10.5954,15218.699022208,0
+PGC.US,D,20110803,000000,10.7049,10.7208,10.4142,10.5695,22975.695626519,0
+PGC.US,D,20110804,000000,10.4062,10.7934,10.2897,10.2897,25908.549450757,0
+PGC.US,D,20110805,000000,10.3525,10.3525,10.1911,10.2808,10285.076424724,0
+PGC.US,D,20110808,000000,10.5306,10.6422,10.0636,10.2001,19442.20940951,0
+PGC.US,D,20110809,000000,10.2808,10.5695,10.1443,10.3176,13151.639717317,0
+PGC.US,D,20110810,000000,10.3255,10.3525,9.9263,9.9263,3948.3042407803,0
+PGC.US,D,20110811,000000,9.94522,10.0806,9.79588,10.0269,3769.5206857411,0
+PGC.US,D,20110812,000000,10.0636,10.1076,9.9263,10.1076,6013.354741682,0
+PGC.US,D,20110815,000000,9.93625,10.2728,9.9263,10.0459,11452.191542452,0
+PGC.US,D,20110816,000000,9.89843,9.89843,9.70428,9.80584,9071.7588152449,0
+PGC.US,D,20110817,000000,9.98813,10.0547,9.75904,9.79588,2881.6293225131,0
+PGC.US,D,20110818,000000,9.768,9.85462,9.62264,9.78692,6620.0135464216,0
+PGC.US,D,20110819,000000,9.8128,9.89843,9.75904,9.89843,2937.8758342107,0
+PGC.US,D,20110822,000000,9.82774,9.91734,9.63957,9.63957,5208.8287440058,0
+PGC.US,D,20110823,000000,9.63957,9.89843,9.63957,9.89843,2932.8538242377,0
+PGC.US,D,20110824,000000,9.83671,10.0636,9.74909,10.0636,3850.8772473039,0
+PGC.US,D,20110825,000000,9.98011,9.98011,9.74012,9.78692,8601.6986817712,0
+PGC.US,D,20110826,000000,9.64852,9.95419,9.64852,9.74909,9468.4976031127,0
+PGC.US,D,20110829,000000,9.86258,10.0269,9.69532,9.80584,1957.5794874792,0
+PGC.US,D,20110830,000000,9.70428,9.78692,9.61269,9.78692,3260.2888744779,0
+PGC.US,D,20110831,000000,9.79985,9.92133,9.77198,9.77198,9197.3090645701,0
+PGC.US,D,20110901,000000,9.71225,9.78692,9.63957,9.63957,3436.0592235333,0
+PGC.US,D,20110902,000000,9.69831,9.69831,9.45,9.45,910.99260910398,0
+PGC.US,D,20110906,000000,9.49221,9.49221,9.27169,9.32326,8398.8094788616,0
+PGC.US,D,20110907,000000,9.31459,9.5878,9.26272,9.5878,4414.3467662756,0
+PGC.US,D,20110908,000000,9.47629,9.47629,9.20518,9.29738,5810.4655387724,0
+PGC.US,D,20110909,000000,9.19532,9.2239,9.16108,9.16108,5554.3430301488,0
+PGC.US,D,20110912,000000,9.07156,9.16108,9.02637,9.09785,1679.3601349745,0
+PGC.US,D,20110913,000000,9.16108,9.16108,9.02637,9.02637,3343.6542400299,0
+PGC.US,D,20110914,000000,9.01761,9.17023,9.01761,9.17023,5539.2770002298,0
+PGC.US,D,20110915,000000,9.04439,9.16108,9.02637,9.02637,6291.5740941866,0
+PGC.US,D,20110916,000000,9.10642,9.16108,9.02637,9.16108,4353.0782446049,0
+PGC.US,D,20110919,000000,9.06211,9.08979,8.99928,9.05354,6325.7237620032,0
+PGC.US,D,20110920,000000,9.07156,9.08133,8.80982,9.02637,6856.048015153,0
+PGC.US,D,20110921,000000,8.90839,8.98982,8.882,8.98982,1628.1356332498,0
+PGC.US,D,20110922,000000,9.02637,9.02637,8.7017,8.79179,3201.0291567965,0
+PGC.US,D,20110923,000000,8.65659,9.06211,8.65659,8.96215,16777.530917831,0
+PGC.US,D,20110926,000000,9.01761,9.03493,8.84566,9.02637,3541.5214329665,0
+PGC.US,D,20110927,000000,9.14176,9.14176,8.94553,9.13439,2104.2221786911,0
+PGC.US,D,20110928,000000,9.04439,9.04439,9.04439,9.04439,533.33745913364,0
+PGC.US,D,20110929,000000,9.10642,9.17023,9.04439,9.06211,1544.7702676978,0
+PGC.US,D,20110930,000000,9.10253,9.10253,8.93966,8.93966,2998.1399538869,0
+PGC.US,D,20111004,000000,8.90749,8.92492,8.75387,8.91665,6654.163214238,0
+PGC.US,D,20111005,000000,8.96115,8.97032,8.7901,8.95368,8431.9547446835,0
+PGC.US,D,20111006,000000,8.92492,9.01661,8.84437,9.01661,7758.0010063056,0
+PGC.US,D,20111007,000000,8.89057,8.96215,8.882,8.96215,1246.462875301,0
+PGC.US,D,20111010,000000,9.01761,9.08979,8.94553,8.97131,3951.3174467641,0
+PGC.US,D,20111011,000000,9.00824,9.43039,8.9269,9.19532,9097.8732671045,0
+PGC.US,D,20111012,000000,9.24291,9.24291,9.01761,9.2239,9115.9525030074,0
+PGC.US,D,20111013,000000,9.28891,9.54797,9.03493,9.12453,6795.7838954768,0
+PGC.US,D,20111014,000000,9.07156,9.34247,9.06211,9.28016,4890.433311717,0
+PGC.US,D,20111017,000000,9.19532,9.27169,9.06211,9.17979,2104.2221786911,0
+PGC.US,D,20111018,000000,8.89913,9.40241,8.882,9.26172,14335.829668954,0
+PGC.US,D,20111019,000000,9.08133,9.25167,9.06211,9.10642,4567.0158694551,0
+PGC.US,D,20111020,000000,9.25167,9.25167,8.8371,8.8371,2665.6828936736,0
+PGC.US,D,20111021,000000,9.10642,9.18924,9.09785,9.18924,4387.2279124214,0
+PGC.US,D,20111024,000000,9.11508,9.16108,9.07156,9.15131,6398.0407056144,0
+PGC.US,D,20111025,000000,9.17113,9.22489,9.09785,9.09785,883.87375524973,0
+PGC.US,D,20111026,000000,8.89823,9.24291,8.89823,8.98883,8557.5049940087,0
+PGC.US,D,20111027,000000,9.13439,9.25257,9.01661,9.16108,11692.243619162,0
+PGC.US,D,20111028,000000,9.17113,9.33252,9.06211,9.06211,4314.91096881,0
+PGC.US,D,20111031,000000,9.17382,9.18347,9.08312,9.12742,3107.6197712985,0
+PGC.US,D,20111101,000000,9.03493,9.28991,8.97032,9.02537,15180.531746413,0
+PGC.US,D,20111102,000000,8.97032,9.28016,8.97032,9.28016,3110.6329772823,0
+PGC.US,D,20111103,000000,9.24291,9.28991,9.10642,9.28991,6233.3187784998,0
+PGC.US,D,20111104,000000,9.15131,9.3846,9.15131,9.26272,2035.9228430582,0
+PGC.US,D,20111107,000000,9.17113,9.42243,9.11508,9.25257,9017.5211075364,0
+PGC.US,D,20111108,000000,9.12453,9.28991,9.12453,9.28991,1022.4812305048,0
+PGC.US,D,20111109,000000,9.02537,9.30534,9.02537,9.28016,898.93978516875,0
+PGC.US,D,20111110,000000,9.28991,9.31459,9.16108,9.31459,3805.6791575469,0
+PGC.US,D,20111111,000000,9.28016,9.31459,9.23494,9.28991,4414.3467662756,0
+PGC.US,D,20111114,000000,9.26272,9.31459,9.26272,9.31459,2703.8501694685,0
+PGC.US,D,20111115,000000,9.28991,9.36766,9.20607,9.31459,10624.564298899,0
+PGC.US,D,20111116,000000,9.36766,9.36766,9.27169,9.28991,3199.0203528073,0
+PGC.US,D,20111117,000000,9.28991,9.37563,9.15131,9.30534,7283.9232648534,0
+PGC.US,D,20111118,000000,9.45,9.45,9.16108,9.28991,3351.6894559867,0
+PGC.US,D,20111121,000000,9.36766,9.36766,9.24291,9.28991,4844.2308199653,0
+PGC.US,D,20111122,000000,9.21523,9.33252,9.21523,9.28991,719.151828135,0
+PGC.US,D,20111123,000000,9.21523,9.28991,9.11508,9.11508,6712.4185299249,0
+PGC.US,D,20111128,000000,9.15131,9.28991,9.12453,9.15131,3166.8794889799,0
+PGC.US,D,20111129,000000,9.17113,9.17113,9.01661,9.12453,20203.546121418,0
+PGC.US,D,20111130,000000,9.19443,9.35881,9.15728,9.24093,27322.747459156,0
+PGC.US,D,20111201,000000,9.27169,9.33252,9.21523,9.24291,6399.045107609,0
+PGC.US,D,20111202,000000,9.29838,9.33252,9.23494,9.24291,4684.5309028235,0
+PGC.US,D,20111205,000000,9.35234,9.37563,9.17113,9.17113,4965.7634613121,0
+PGC.US,D,20111206,000000,9.27536,9.36468,9.02836,9.02836,18715.022365418,0
+PGC.US,D,20111207,000000,8.98017,9.22489,8.98017,9.20607,2816.3431928639,0
+PGC.US,D,20111208,000000,9.21523,9.21523,8.99829,8.99829,3544.5346389503,0
+PGC.US,D,20111209,000000,9.14266,9.14266,9.01661,9.01661,3377.8039078464,0
+PGC.US,D,20111212,000000,9.10642,9.20607,9.07156,9.18049,5216.8639599626,0
+PGC.US,D,20111213,000000,9.14266,9.23494,9.14266,9.15131,3838.8244233687,0
+PGC.US,D,20111214,000000,9.12453,9.19631,9.05254,9.14266,1650.232477131,0
+PGC.US,D,20111215,000000,9.14266,9.24291,9.10642,9.17113,6173.0546588236,0
+PGC.US,D,20111216,000000,9.23494,9.28991,9.10642,9.28991,23331.253932609,0
+PGC.US,D,20111219,000000,9.25257,9.3846,9.25257,9.25257,17216.454589472,0
+PGC.US,D,20111220,000000,9.39444,9.41296,9.20607,9.41296,2845.4708507073,0
+PGC.US,D,20111221,000000,9.28991,9.55096,9.28991,9.28991,6037.4603895524,0
+PGC.US,D,20111222,000000,9.25257,9.57883,9.25257,9.541,19348.800024012,0
+PGC.US,D,20111223,000000,9.45936,9.95916,9.45936,9.82376,14426.225848468,0
+PGC.US,D,20111227,000000,9.77198,9.78095,9.68934,9.74312,6959.501420597,0
+PGC.US,D,20111228,000000,9.5878,9.73415,9.52208,9.52208,1686.3909489367,0
+PGC.US,D,20111229,000000,9.86657,9.95916,9.65052,9.79985,4374.1706864915,0
+PGC.US,D,20111230,000000,9.7242,10.0219,9.65052,9.74312,7953.8593952529,0
+PGC.US,D,20120103,000000,9.88449,9.99292,9.69831,9.71623,3299.4605522675,0
+PGC.US,D,20120104,000000,9.91236,9.92133,9.61567,9.74312,7558.1250093798,0
+PGC.US,D,20120105,000000,9.5878,10.0119,9.5878,10.0119,6358.869027825,0
+PGC.US,D,20120106,000000,9.56887,10.1503,9.56887,10.0219,7683.675258705,0
+PGC.US,D,20120109,000000,9.82376,10.0319,9.53204,10.0119,11191.047023855,0
+PGC.US,D,20120110,000000,10.0676,10.1125,9.74312,10.1125,4250.6292411555,0
+PGC.US,D,20120111,000000,10.0926,10.1006,9.90939,10.1006,3730.3490079517,0
+PGC.US,D,20120112,000000,10.1852,10.1852,9.95617,9.97313,4882.3980957601,0
+PGC.US,D,20120113,000000,9.98011,10.1951,9.91833,10.1951,7334.1433645835,0
+PGC.US,D,20120117,000000,10.1951,10.4122,9.95617,10.3673,17109.987978043,0
+PGC.US,D,20120118,000000,10.3673,10.3673,9.98011,10.1852,879.85614727132,0
+PGC.US,D,20120119,000000,10.0676,10.3773,9.87453,10.0507,16364.72169805,0
+PGC.US,D,20120120,000000,10.223,10.8751,10.0389,10.5575,20996.019295159,0
+PGC.US,D,20120123,000000,9.83671,10.3215,9.83671,10.0189,13715.109236289,0
+PGC.US,D,20120124,000000,10.1006,10.2848,10.1006,10.2848,3256.2712664995,0
+PGC.US,D,20120125,000000,10.2848,10.5575,10.1762,10.3215,8967.3010078063,0
+PGC.US,D,20120126,000000,10.2848,10.5575,10.2848,10.3036,8395.7962728778,0
+PGC.US,D,20120127,000000,10.2848,10.5475,10.1483,10.3852,11300.526841266,0
+PGC.US,D,20120130,000000,10.2947,10.677,10.223,10.5675,4170.2770815873,0
+PGC.US,D,20120131,000000,10.4699,10.4699,10.2828,10.4092,5853.6548245402,0
+PGC.US,D,20120201,000000,10.2041,10.4619,10.2041,10.4122,12852.327922927,0
+PGC.US,D,20120202,000000,10.4619,10.6034,10.4361,10.5575,13592.572192948,0
+PGC.US,D,20120203,000000,10.6034,10.8751,10.6034,10.8751,15390.451763286,0
+PGC.US,D,20120206,000000,10.8024,11.0035,10.8024,11.0035,7625.4199430181,0
+PGC.US,D,20120207,000000,11.0035,11.0573,10.9698,11.0573,6032.4383795794,0
+PGC.US,D,20120208,000000,11.0753,11.146,10.9608,11.146,10140.442537502,0
+PGC.US,D,20120209,000000,11.3411,11.3411,11.12,11.2207,4608.1963512338,0
+PGC.US,D,20120210,000000,10.9698,11.2107,10.9229,11.12,6351.8382138628,0
+PGC.US,D,20120213,000000,11.3411,11.3411,11.1837,11.2864,1701.4569788557,0
+PGC.US,D,20120214,000000,11.1737,11.1737,11.1737,11.1737,231.01245875845,0
+PGC.US,D,20120215,000000,11.1737,11.1737,10.9518,11.0573,2208.6799861297,0
+PGC.US,D,20120216,000000,11.0663,11.1927,11.0403,11.12,3598.7723466589,0
+PGC.US,D,20120217,000000,11.0842,11.3411,11.0573,11.2584,9815.0162912503,0
+PGC.US,D,20120221,000000,11.4666,11.4666,11.0573,11.2484,4782.9622982945,0
+PGC.US,D,20120222,000000,11.2764,11.2764,11.128,11.1737,2288.0277437033,0
+PGC.US,D,20120223,000000,11.146,11.3321,10.9956,11.3321,2383.4459331905,0
+PGC.US,D,20120224,000000,11.3321,11.4586,11.1927,11.4586,12487.729998886,0
+PGC.US,D,20120227,000000,11.3779,11.4586,11.2864,11.2864,5254.0268337628,0
+PGC.US,D,20120228,000000,11.3142,11.4386,11.2017,11.2107,20204.550523414,0
+PGC.US,D,20120229,000000,11.2774,11.4496,11.2774,11.4496,2298.0717636493,0
+PGC.US,D,20120301,000000,11.3321,11.4586,11.2963,11.3321,2638.5640398193,0
+PGC.US,D,20120302,000000,11.3231,11.4297,11.2584,11.3231,2028.8920290959,0
+PGC.US,D,20120305,000000,11.4386,11.4386,11.3231,11.3859,3432.0416155549,0
+PGC.US,D,20120306,000000,11.3779,11.4117,11.3779,11.3859,6151.962216937,0
+PGC.US,D,20120307,000000,11.3779,11.4217,11.3679,11.3959,29658.986498601,0
+PGC.US,D,20120308,000000,11.3779,11.4217,11.3321,11.3779,18509.119956525,0
+PGC.US,D,20120309,000000,11.3779,11.4586,11.3231,11.4586,24946.332339929,0
+PGC.US,D,20120312,000000,11.5023,11.5023,11.36,11.4586,6182.094276775,0
+PGC.US,D,20120313,000000,11.4038,11.6696,11.36,11.5482,11529.530496036,0
+PGC.US,D,20120314,000000,11.4755,11.5023,11.3142,11.4854,5397.656318991,0
+PGC.US,D,20120315,000000,11.4666,11.5303,11.3779,11.4297,4395.2631283782,0
+PGC.US,D,20120316,000000,11.4117,11.5023,11.2864,11.2864,11048.421940622,0
+PGC.US,D,20120319,000000,11.2864,11.82,11.2864,11.82,9743.7037496337,0
+PGC.US,D,20120320,000000,11.575,11.7333,11.5223,11.5392,8785.5042467833,0
+PGC.US,D,20120321,000000,11.7772,11.801,11.5223,11.7263,10015.89669017,0
+PGC.US,D,20120322,000000,11.5123,11.7433,11.4038,11.5223,12718.742457644,0
+PGC.US,D,20120323,000000,11.5572,11.7692,11.4666,11.4755,1577.9155335197,0
+PGC.US,D,20120326,000000,11.7772,11.801,11.4755,11.5392,7245.7559890586,0
+PGC.US,D,20120327,000000,11.566,11.8299,11.566,11.82,1861.1568959974,0
+PGC.US,D,20120328,000000,11.82,11.8299,11.6507,11.8299,15522.028424579,0
+PGC.US,D,20120329,000000,11.6786,12.0779,11.6786,12.0779,12421.439467243,0
+PGC.US,D,20120330,000000,12.1027,12.3348,12.03,12.3068,7777.084644203,0
+PGC.US,D,20120402,000000,12.3437,12.8594,12.2968,12.7598,16458.131083548,0
+PGC.US,D,20120403,000000,12.7658,12.9301,12.6364,12.8654,19315.65475819,0
+PGC.US,D,20120404,000000,12.8196,13.1033,12.7837,12.94,11339.698519056,0
+PGC.US,D,20120405,000000,12.9301,13.2397,12.9301,13.1402,9951.6149625163,0
+PGC.US,D,20120409,000000,12.9729,13.0596,12.9729,12.9729,9363.0353936795,0
+PGC.US,D,20120410,000000,12.9729,13.16,12.944,12.9729,7193.5270853392,0
+PGC.US,D,20120411,000000,12.9958,13.198,12.6124,12.9729,8046.2643787563,0
+PGC.US,D,20120412,000000,12.8504,12.9799,12.6851,12.953,7604.3275011314,0
+PGC.US,D,20120413,000000,12.94,13.0117,12.717,13.0117,3491.3013332365,0
+PGC.US,D,20120416,000000,13.151,13.2228,12.7508,13.2228,6546.6922008156,0
+PGC.US,D,20120417,000000,13.1033,13.2765,12.5985,13.2765,3134.7386251527,0
+PGC.US,D,20120418,000000,13.2795,13.6409,13.151,13.632,19526.579177056,0
+PGC.US,D,20120419,000000,13.6161,13.7873,13.6161,13.7525,8953.2393798819,0
+PGC.US,D,20120420,000000,13.8132,13.9695,13.6499,13.8032,17369.123692652,0
+PGC.US,D,20120423,000000,13.5245,13.8321,13.5245,13.7515,9058.7015893151,0
+PGC.US,D,20120424,000000,13.7774,13.9088,13.7515,13.8231,4733.746600559,0
+PGC.US,D,20120425,000000,13.9267,14.096,13.7704,14.096,6519.5733469614,0
+PGC.US,D,20120426,000000,14.1707,14.2811,13.9088,14.1875,4158.2242576521,0
+PGC.US,D,20120427,000000,14.3548,14.3548,13.6071,13.862,13648.818704646,0
+PGC.US,D,20120430,000000,13.9456,13.9456,13.6409,13.862,16678.095120365,0
+PGC.US,D,20120501,000000,13.7873,14.096,13.6978,14.0601,6588.8770845888,0
+PGC.US,D,20120502,000000,13.9785,14.3738,13.9785,14.3738,5804.4391268048,0
+PGC.US,D,20120503,000000,14.1875,14.2911,14.0601,14.1417,4770.9094743593,0
+PGC.US,D,20120504,000000,14.1875,14.3548,14.0352,14.2074,3294.4385422945,0
+PGC.US,D,20120507,000000,14.1248,14.3916,14.1248,14.3916,4553.9586435253,0
+PGC.US,D,20120508,000000,14.2811,14.3548,13.8719,14.3548,15489.887560752,0
+PGC.US,D,20120509,000000,14.1517,14.1517,13.6688,14.096,6552.7186127832,0
+PGC.US,D,20120510,000000,13.9785,14.1777,13.9785,14.1327,4323.9505867615,0
+PGC.US,D,20120511,000000,14.0352,14.1517,13.8321,14.1517,2409.5603850501,0
+PGC.US,D,20120514,000000,14.0262,14.1517,14.0262,14.1517,3540.5170309719,0
+PGC.US,D,20120515,000000,14.1517,14.1517,13.9635,14.0432,6072.6144593634,0
+PGC.US,D,20120516,000000,13.8032,14.0064,13.7056,13.8888,12402.355829345,0
+PGC.US,D,20120517,000000,13.9635,13.9695,13.8231,13.862,1183.1855496411,0
+PGC.US,D,20120518,000000,13.7873,13.7873,13.3144,13.6978,14502.560400058,0
+PGC.US,D,20120521,000000,13.6071,13.9695,13.6071,13.9695,2046.9712649988,0
+PGC.US,D,20120522,000000,13.9088,14.096,13.6161,14.0701,2803.2859669341,0
+PGC.US,D,20120523,000000,13.9785,14.1159,13.4856,13.8321,2572.2735081757,0
+PGC.US,D,20120524,000000,13.8321,14.1517,13.8321,14.096,1938.4958495818,0
+PGC.US,D,20120525,000000,14.1248,14.1248,13.8231,13.9267,4503.7385437952,0
+PGC.US,D,20120529,000000,13.9267,13.9267,13.5703,13.6589,8983.3714397199,0
+PGC.US,D,20120530,000000,13.6499,14.088,13.5155,13.5414,21438.960574779,0
+PGC.US,D,20120531,000000,13.6888,14.1517,13.5603,13.5703,5742.1662031394,0
+PGC.US,D,20120601,000000,13.4009,13.6978,13.4009,13.5882,4888.4245077277,0
+PGC.US,D,20120604,000000,13.6978,13.6978,13.4766,13.5056,2745.0306512471,0
+PGC.US,D,20120605,000000,13.3582,13.4856,13.195,13.195,1964.6103014414,0
+PGC.US,D,20120606,000000,13.4309,13.9984,13.4309,13.9267,2251.8692718976,0
+PGC.US,D,20120607,000000,13.6888,14.0163,13.4666,13.5981,11580.75499776,0
+PGC.US,D,20120608,000000,13.5703,14.1417,13.5703,14.0163,19462.297449403,0
+PGC.US,D,20120611,000000,14.0163,14.1059,13.7704,14.0601,28725.897045616,0
+PGC.US,D,20120612,000000,14.0601,14.1059,13.8719,14.1059,14961.572111591,0
+PGC.US,D,20120613,000000,13.9695,14.1059,13.9695,14.0601,12408.382241313,0
+PGC.US,D,20120614,000000,14.0064,14.3738,13.9267,14.3648,26855.700531667,0
+PGC.US,D,20120615,000000,14.2354,14.565,14.1777,14.565,17177.282911682,0
+PGC.US,D,20120618,000000,14.4733,14.548,14.1974,14.3738,29273.296132674,0
+PGC.US,D,20120619,000000,14.3816,14.3816,14.2543,14.2621,31641.676035946,0
+PGC.US,D,20120620,000000,14.1875,14.3369,14.1159,14.2154,21659.929013591,0
+PGC.US,D,20120621,000000,14.1248,14.3648,14.1159,14.3648,41476.780367088,0
+PGC.US,D,20120622,000000,14.3011,14.519,13.7515,14.0064,1279946.6245951,0
+PGC.US,D,20120625,000000,13.862,13.9785,13.4956,13.7614,30650.331267274,0
+PGC.US,D,20120626,000000,13.7952,13.9178,13.7614,13.8988,18020.980587148,0
+PGC.US,D,20120627,000000,13.8521,13.9545,13.8321,13.9267,23760.133584304,0
+PGC.US,D,20120628,000000,13.7952,13.9456,13.7515,13.9178,16324.545618265,0
+PGC.US,D,20120629,000000,14.1059,14.1707,13.7704,14.1617,46978.894493517,0
+PGC.US,D,20120702,000000,14.1159,14.2074,13.9695,14.2074,40276.519983539,0
+PGC.US,D,20120703,000000,14.2154,14.2454,14.1707,14.2454,15042.928673154,0
+PGC.US,D,20120705,000000,14.2911,14.2911,14.2184,14.2711,11042.395528653,0
+PGC.US,D,20120706,000000,14.1974,14.1974,13.9984,14.0163,6174.0590608182,0
+PGC.US,D,20120709,000000,14.0601,14.4096,14.0352,14.317,8168.8014220977,0
+PGC.US,D,20120710,000000,14.3648,14.519,14.2911,14.4803,13644.801096667,0
+PGC.US,D,20120711,000000,14.528,14.6525,14.5002,14.6027,17663.41347707,0
+PGC.US,D,20120712,000000,14.565,14.7451,14.4553,14.7162,16572.632910932,0
+PGC.US,D,20120713,000000,14.8287,15.3684,14.5739,14.7352,95128.921712741,0
+PGC.US,D,20120716,000000,14.7262,14.7262,14.0432,14.079,11823.820280454,0
+PGC.US,D,20120717,000000,14.088,14.7073,14.088,14.6276,17075.838310228,0
+PGC.US,D,20120718,000000,14.6445,14.6624,13.9695,14.6624,12648.434318022,0
+PGC.US,D,20120719,000000,14.1248,14.2543,13.7873,13.7873,15697.798773634,0
+PGC.US,D,20120720,000000,13.7345,13.7345,13.2039,13.2039,14022.456246638,0
+PGC.US,D,20120723,000000,13.0466,13.0466,12.2501,12.3985,12302.920031879,0
+PGC.US,D,20120724,000000,12.492,12.492,12.033,12.0888,17946.654839548,0
+PGC.US,D,20120725,000000,12.1117,12.3535,12.1117,12.3078,11185.020611888,0
+PGC.US,D,20120726,000000,12.4442,12.5348,12.3258,12.5248,3621.8735925347,0
+PGC.US,D,20120727,000000,12.483,13.4399,12.3387,13.392,11752.507738838,0
+PGC.US,D,20120730,000000,13.3055,13.3502,12.7817,13.2208,13040.151095917,0
+PGC.US,D,20120731,000000,13.195,14.0551,13.195,14.0193,29743.356266148,0
+PGC.US,D,20120801,000000,13.5165,13.9565,12.4631,12.8454,28260.858922116,0
+PGC.US,D,20120802,000000,12.5517,13.0666,12.4631,13.0316,19165.998860994,0
+PGC.US,D,20120803,000000,13.2685,13.6708,12.8325,13.5165,16144.757661231,0
+PGC.US,D,20120806,000000,13.5713,13.6071,12.5965,13.5334,10771.206990111,0
+PGC.US,D,20120807,000000,13.5255,13.5255,13.2497,13.4676,15387.438557302,0
+PGC.US,D,20120808,000000,13.3732,13.3732,12.9948,13.1213,4241.5896232041,0
+PGC.US,D,20120809,000000,12.6712,13.2138,12.6115,12.8276,32227.242398799,0
+PGC.US,D,20120810,000000,12.9769,13.2685,12.6523,12.725,7340.1697765512,0
+PGC.US,D,20120813,000000,12.8276,13.4119,12.6712,13.0466,5818.5007547292,0
+PGC.US,D,20120814,000000,13.2865,13.5334,12.8364,12.9689,9724.6201117361,0
+PGC.US,D,20120815,000000,12.8644,13.1123,12.735,13.1123,21807.576106798,0
+PGC.US,D,20120816,000000,13.149,13.149,12.8087,13.0764,4190.3651214794,0
+PGC.US,D,20120817,000000,13.0107,13.5523,13.0107,13.4019,9972.7074044029,0
+PGC.US,D,20120820,000000,13.3323,13.3822,12.8823,13.195,11846.921526329,0
+PGC.US,D,20120821,000000,13.2587,13.5812,13.0276,13.3323,10753.127754209,0
+PGC.US,D,20120822,000000,13.3323,13.3323,12.8087,12.9689,4679.5088928505,0
+PGC.US,D,20120823,000000,12.8923,12.9689,12.7548,12.7548,4770.9094743593,0
+PGC.US,D,20120824,000000,12.8087,13.0566,12.7737,12.8087,7762.018614284,0
+PGC.US,D,20120827,000000,12.8087,13.0196,12.7737,12.9689,12901.543620661,0
+PGC.US,D,20120828,000000,12.9012,13.0276,12.6623,13.0276,5246.9960198006,0
+PGC.US,D,20120829,000000,12.7817,13.4119,12.7449,13.0666,18332.345205474,0
+PGC.US,D,20120830,000000,12.9111,13.2138,12.8454,13.195,7815.2519199979,0
+PGC.US,D,20120831,000000,13.3055,13.7455,13.0566,13.5066,54249.760532441,0
+PGC.US,D,20120904,000000,13.4119,13.626,12.9301,13.5902,16786.570535782,0
+PGC.US,D,20120905,000000,13.7365,14.0193,13.3055,13.8739,30907.458177891,0
+PGC.US,D,20120906,000000,13.6171,14.2014,13.6171,14.2014,21215.983331977,0
+PGC.US,D,20120907,000000,14.2394,14.2394,13.6071,13.9914,49047.962602397,0
+PGC.US,D,20120910,000000,13.7794,13.8351,13.7365,13.8052,13479.074767558,0
+PGC.US,D,20120911,000000,13.7893,13.9297,13.6071,13.7794,11014.272272806,0
+PGC.US,D,20120912,000000,13.633,13.9198,13.6071,13.9198,9026.5607254879,0
+PGC.US,D,20120913,000000,13.9008,14.2014,13.9008,14.1727,17817.086982245,0
+PGC.US,D,20120914,000000,14.2014,14.2014,13.9475,14.2014,28266.885334082,0
+PGC.US,D,20120917,000000,14.0193,14.1816,14.0193,14.099,16479.223525435,0
+PGC.US,D,20120918,000000,14.0372,14.2484,14.0193,14.2394,7637.4727669533,0
+PGC.US,D,20120919,000000,14.0193,14.3778,14.0193,14.1547,14445.309486366,0
+PGC.US,D,20120920,000000,14.072,14.2484,14.0193,14.09,4380.1970984591,0
+PGC.US,D,20120921,000000,14.3498,14.4136,14.0193,14.2751,49637.546573229,0
+PGC.US,D,20120924,000000,14.2104,14.2751,14.087,14.2294,5588.4926979653,0
+PGC.US,D,20120925,000000,14.1727,14.4325,14.1727,14.3856,34112.504942666,0
+PGC.US,D,20120926,000000,14.3856,14.6147,14.3856,14.6077,21247.119793809,0
+PGC.US,D,20120927,000000,14.5977,14.7899,14.523,14.7899,8250.1579836605,0
+PGC.US,D,20120928,000000,14.6147,14.981,14.523,14.9721,58538.557049391,0
+PGC.US,D,20121001,000000,14.9989,15.1105,14.562,15.0269,16420.968209747,0
+PGC.US,D,20121002,000000,15.1006,15.1006,14.753,14.8815,9897.3772548077,0
+PGC.US,D,20121003,000000,15.0359,15.0359,14.4325,14.4593,9312.8152939493,0
+PGC.US,D,20121004,000000,14.6077,14.7132,13.8541,14.6953,14082.720366314,0
+PGC.US,D,20121005,000000,14.6854,14.7312,14.556,14.6584,4211.457563366,0
+PGC.US,D,20121008,000000,14.6077,14.6584,13.9725,14.082,27759.662326809,0
+PGC.US,D,20121009,000000,14.1367,14.1637,13.7952,14.0193,5627.6643757548,0
+PGC.US,D,20121010,000000,13.9914,14.6406,13.9914,14.6237,16645.954256538,0
+PGC.US,D,20121011,000000,14.7212,14.8815,14.6893,14.8089,13274.17676066,0
+PGC.US,D,20121012,000000,14.77,14.8915,14.6237,14.77,14410.155416555,0
+PGC.US,D,20121015,000000,14.8436,14.9343,14.3678,14.7132,78175.620445854,0
+PGC.US,D,20121016,000000,14.7132,14.751,14.553,14.6316,11375.856990862,0
+PGC.US,D,20121017,000000,14.5699,14.6406,14.4503,14.6406,3040.3248376601,0
+PGC.US,D,20121018,000000,14.6147,14.7033,14.4503,14.6406,5655.7876316036,0
+PGC.US,D,20121019,000000,14.543,14.6854,14.3598,14.4773,13248.0623088,0
+PGC.US,D,20121022,000000,14.6147,14.6147,14.3209,14.3856,5010.9615510692,0
+PGC.US,D,20121023,000000,14.3498,14.5877,14.1637,14.3051,17511.748775885,0
+PGC.US,D,20121024,000000,14.3398,14.4325,14.2951,14.3309,3860.9212672499,0
+PGC.US,D,20121025,000000,14.3856,14.4325,14.2014,14.3856,3568.6402868207,0
+PGC.US,D,20121026,000000,13.9815,14.6953,13.9815,14.2394,11594.816625685,0
+PGC.US,D,20121031,000000,14.2294,14.5061,14.0272,14.2394,33930.708181643,0
+PGC.US,D,20121101,000000,14.2484,14.5987,13.5136,13.7774,28927.781846531,0
+PGC.US,D,20121102,000000,13.8431,13.8431,12.6663,12.8037,24431.074116698,0
+PGC.US,D,20121105,000000,12.7688,12.7957,12.6005,12.6742,22911.413898865,0
+PGC.US,D,20121106,000000,12.6563,13.0246,12.6563,13.0246,12254.708736138,0
+PGC.US,D,20121107,000000,12.9261,13.0246,12.6742,12.6742,24034.335328831,0
+PGC.US,D,20121108,000000,12.6841,12.6841,12.4213,12.4213,16010.167793955,0
+PGC.US,D,20121109,000000,12.7957,12.9351,12.4213,12.5388,13333.436478341,0
+PGC.US,D,20121112,000000,12.5388,12.5467,12.4213,12.4382,10418.661890006,0
+PGC.US,D,20121113,000000,12.6294,12.7867,12.4303,12.5647,11765.564964767,0
+PGC.US,D,20121114,000000,12.7499,12.945,12.4741,12.493,28703.800201735,0
+PGC.US,D,20121115,000000,12.5288,12.72,12.4651,12.4651,25672.514982026,0
+PGC.US,D,20121116,000000,12.3745,12.5189,12.3745,12.3925,12616.293454196,0
+PGC.US,D,20121119,000000,12.4651,12.8236,12.4213,12.8037,8755.3721869453,0
+PGC.US,D,20121120,000000,12.74,12.74,12.4213,12.484,2682.7577275819,0
+PGC.US,D,20121121,000000,12.8325,12.8325,12.3645,12.501,6001.3019177468,0
+PGC.US,D,20121123,000000,12.5467,12.6294,12.5288,12.6294,5568.4046580732,0
+PGC.US,D,20121126,000000,12.6703,12.7598,12.502,12.6384,7973.947435145,0
+PGC.US,D,20121127,000000,12.6384,12.6384,12.4741,12.4741,6800.8059054498,0
+PGC.US,D,20121128,000000,12.4741,12.74,12.4741,12.5288,1093.7937721216,0
+PGC.US,D,20121129,000000,12.6931,12.8594,12.5467,12.6931,5167.6482622271,0
+PGC.US,D,20121130,000000,12.7499,12.8594,12.5837,12.72,6238.3407884728,0
+PGC.US,D,20121203,000000,12.5557,12.9161,12.5557,12.8883,8244.1315716929,0
+PGC.US,D,20121204,000000,12.6204,12.9261,12.6204,12.6742,1701.4569788557,0
+PGC.US,D,20121205,000000,12.6663,12.6871,12.5189,12.6384,10526.132903428,0
+PGC.US,D,20121206,000000,12.5906,12.5906,12.4114,12.484,7765.0318202678,0
+PGC.US,D,20121207,000000,12.5288,12.5647,12.4213,12.4472,9096.8688651099,0
+PGC.US,D,20121210,000000,12.4651,12.8037,12.4382,12.8037,4978.8206872419,0
+PGC.US,D,20121211,000000,12.8504,12.9978,12.7001,12.9819,7632.4507569803,0
+PGC.US,D,20121212,000000,12.9739,12.9978,12.8684,12.8783,4546.9278295631,0
+PGC.US,D,20121213,000000,12.8236,12.8783,12.8236,12.8594,3182.9499208937,0
+PGC.US,D,20121214,000000,12.945,13.1083,12.8136,12.945,8713.187303172,0
+PGC.US,D,20121217,000000,13.0246,13.154,12.8783,13.0724,13607.638222867,0
+PGC.US,D,20121218,000000,13.2367,13.6061,13.192,13.6061,12062.86795517,0
+PGC.US,D,20121219,000000,13.6061,13.7614,13.3989,13.6978,5369.5330631421,0
+PGC.US,D,20121220,000000,13.5782,13.6888,13.0724,13.2188,18496.062730595,0
+PGC.US,D,20121221,000000,13.3382,13.3802,12.8883,12.8883,65574.393021579,0
+PGC.US,D,20121224,000000,12.8684,12.8684,12.8236,12.8236,1764.7343045157,0
+PGC.US,D,20121226,000000,12.8504,13.0724,12.6841,12.8684,4500.7253378114,0
+PGC.US,D,20121227,000000,12.8136,12.9978,12.7777,12.8783,9333.9077358361,0
+PGC.US,D,20121228,000000,12.8684,13.0526,12.8414,12.9739,3767.5118817519,0
+PGC.US,D,20121231,000000,12.9739,13.2367,12.7777,12.945,13282.211976616,0
+PGC.US,D,20130102,000000,13.1451,13.7146,13.0626,13.4946,36908.760095638,0
+PGC.US,D,20130103,000000,13.5136,13.7056,13.3989,13.5046,11201.091043801,0
+PGC.US,D,20130104,000000,13.631,13.631,13.3802,13.5136,6714.4273339142,0
+PGC.US,D,20130107,000000,13.4089,13.5235,13.3035,13.3622,3333.6102200839,0
+PGC.US,D,20130108,000000,13.3114,13.4558,13.0724,13.201,8223.0391298063,0
+PGC.US,D,20130109,000000,13.5503,13.5503,13.0626,13.2467,4178.3122975441,0
+PGC.US,D,20130110,000000,13.2835,13.4846,13.2835,13.3891,25146.208336856,0
+PGC.US,D,20130111,000000,13.4089,13.4846,13.2657,13.2657,7345.1917865242,0
+PGC.US,D,20130114,000000,13.2745,13.2885,13.2745,13.2885,603.64559875578,0
+PGC.US,D,20130115,000000,13.0626,13.192,13.0626,13.172,4249.6248391609,0
+PGC.US,D,20130116,000000,13.182,13.182,12.8883,12.9062,4221.5015833121,0
+PGC.US,D,20130117,000000,12.954,13.0993,12.8783,13.0993,10193.675843215,0
+PGC.US,D,20130118,000000,13.0326,13.3114,12.9819,13.163,9138.0493468887,0
+PGC.US,D,20130122,000000,13.2835,13.3802,13.154,13.3802,6109.7773331638,0
+PGC.US,D,20130123,000000,13.4089,13.6061,13.3283,13.3562,20090.048696028,0
+PGC.US,D,20130124,000000,13.4558,13.5593,13.0903,13.3035,4495.7033278384,0
+PGC.US,D,20130125,000000,13.4479,13.4558,13.2367,13.3622,5537.2681962406,0
+PGC.US,D,20130128,000000,13.3891,13.4289,13.2367,13.4189,5137.516202389,0
+PGC.US,D,20130129,000000,13.3482,13.631,13.2935,13.4647,9623.1755102813,0
+PGC.US,D,20130130,000000,13.4846,13.4846,13.0246,13.2745,7613.3671190829,0
+PGC.US,D,20130131,000000,13.4189,13.5792,13.2178,13.5503,4008.5683604565,0
+PGC.US,D,20130201,000000,13.191,13.7355,13.191,13.6798,10481.939215666,0
+PGC.US,D,20130204,000000,13.6798,13.6798,13.4647,13.4647,12059.854749186,0
+PGC.US,D,20130205,000000,13.4647,13.5503,13.2825,13.4846,8237.1007577307,0
+PGC.US,D,20130206,000000,13.3989,13.5046,13.3712,13.4469,6582.8506726212,0
+PGC.US,D,20130207,000000,13.4289,13.4946,13.3712,13.3792,12630.355082119,0
+PGC.US,D,20130208,000000,13.3712,13.4289,13.3283,13.3482,10882.695611511,0
+PGC.US,D,20130211,000000,13.4946,13.4946,13.0804,13.153,7631.4463549857,0
+PGC.US,D,20130212,000000,13.2925,13.2925,13.171,13.2088,9294.7360580465,0
+PGC.US,D,20130213,000000,13.2088,13.2745,13.2088,13.2357,10305.164464616,0
+PGC.US,D,20130214,000000,13.2925,13.5981,13.2825,13.5404,9271.6348121707,0
+PGC.US,D,20130215,000000,13.6071,13.6071,13.4647,13.4746,20610.328929232,0
+PGC.US,D,20130219,000000,13.5882,13.7066,13.4746,13.7066,7535.0237635039,0
+PGC.US,D,20130220,000000,13.631,13.6888,13.4189,13.4469,16705.21397422,0
+PGC.US,D,20130221,000000,13.5046,13.631,13.4469,13.5792,3072.4657014874,0
+PGC.US,D,20130222,000000,13.6499,13.7634,13.6399,13.7634,8566.5446119601,0
+PGC.US,D,20130225,000000,13.7634,13.7634,13.624,13.624,11445.160728489,0
+PGC.US,D,20130226,000000,13.6499,13.7634,13.6071,13.6599,9634.2239322221,0
+PGC.US,D,20130227,000000,13.4946,13.6798,13.4647,13.6798,5097.340122605,0
+PGC.US,D,20130228,000000,13.9208,13.9208,13.4846,13.5882,5034.062796945,0
+PGC.US,D,20130301,000000,13.4089,13.4089,13.3382,13.3712,5249.0048237898,0
+PGC.US,D,20130304,000000,13.7265,14.0014,13.3891,13.7066,9325.8725198792,0
+PGC.US,D,20130305,000000,13.6698,13.8839,13.6599,13.8451,10371.45499626,0
+PGC.US,D,20130306,000000,13.8351,13.9635,13.8351,13.9307,7641.4903749317,0
+PGC.US,D,20130307,000000,13.8839,13.9655,13.6599,13.8052,4828.1603880516,0
+PGC.US,D,20130308,000000,13.9725,14.3428,13.7216,14.2324,11154.88855205,0
+PGC.US,D,20130311,000000,14.1836,14.3428,13.9825,13.9825,5486.0436945159,0
+PGC.US,D,20130312,000000,13.9655,14.2034,13.6798,13.7634,9586.0126364811,0
+PGC.US,D,20130313,000000,13.8052,13.8839,13.7634,13.7634,4338.0122146859,0
+PGC.US,D,20130314,000000,13.7265,13.8541,13.5703,13.7166,10048.037553997,0
+PGC.US,D,20130315,000000,13.7445,13.7445,13.4189,13.4946,44058.093493214,0
+PGC.US,D,20130318,000000,13.3989,13.6399,13.3891,13.5145,13062.247939798,0
+PGC.US,D,20130319,000000,13.6151,13.6151,13.4647,13.4946,5144.5470163512,0
+PGC.US,D,20130320,000000,13.6798,13.7066,13.6798,13.7066,2591.3571460731,0
+PGC.US,D,20130321,000000,13.5792,13.8541,13.5792,13.7445,4674.4868828775,0
+PGC.US,D,20130322,000000,13.8251,13.8739,13.5812,13.8739,3722.3137919949,0
+PGC.US,D,20130325,000000,13.9575,13.9575,13.6399,13.9118,8321.4705252773,0
+PGC.US,D,20130326,000000,14.0203,14.0203,13.5981,13.8351,7537.0325674931,0
+PGC.US,D,20130327,000000,13.7883,13.8251,13.6599,13.6599,2270.9529097951,0
+PGC.US,D,20130328,000000,13.7445,13.7952,13.6071,13.7535,7555.111803396,0
+PGC.US,D,20130401,000000,13.7355,13.7355,13.4189,13.5145,8278.2812395094,0
+PGC.US,D,20130402,000000,13.6898,13.6898,13.5404,13.5792,2908.7481763673,0
+PGC.US,D,20130403,000000,13.6399,13.6399,13.3989,13.4089,10878.678003534,0
+PGC.US,D,20130404,000000,13.4189,13.5145,13.4189,13.5145,3318.5441901649,0
+PGC.US,D,20130405,000000,13.2825,13.5245,13.2825,13.4189,4721.6937766238,0
+PGC.US,D,20130408,000000,13.5046,13.5046,13.3891,13.4469,3406.9315656899,0
+PGC.US,D,20130409,000000,13.5145,13.5145,13.3891,13.3891,4085.9073140408,0
+PGC.US,D,20130410,000000,13.4089,13.4289,13.3891,13.4189,30046.685668517,0
+PGC.US,D,20130411,000000,13.3891,13.4189,13.3382,13.4089,9319.8461079116,0
+PGC.US,D,20130412,000000,13.4189,13.4189,13.3194,13.3562,4368.1442745239,0
+PGC.US,D,20130415,000000,13.3382,13.3712,12.953,13.0137,26510.186245524,0
+PGC.US,D,20130416,000000,13.3194,13.3712,13.0983,13.3283,17377.158908608,0
+PGC.US,D,20130417,000000,13.3194,13.3194,12.9331,13.0406,15088.12676291,0
+PGC.US,D,20130418,000000,13.0983,13.1073,12.7937,12.8953,10839.506325744,0
+PGC.US,D,20130419,000000,12.8753,13.2178,12.8753,13.153,6958.4970186024,0
+PGC.US,D,20130422,000000,13.0236,13.0236,12.9141,12.9898,5558.3606381272,0
+PGC.US,D,20130423,000000,13.1163,13.2457,12.9241,13.2258,6649.141204265,0
+PGC.US,D,20130424,000000,13.2088,13.3382,12.9958,13.3382,6141.918196991,0
+PGC.US,D,20130425,000000,13.153,13.3989,13.153,13.3989,12794.072607239,0
+PGC.US,D,20130426,000000,13.153,13.3482,13.153,13.2825,7859.4456077603,0
+PGC.US,D,20130429,000000,13.3194,13.3712,13.2178,13.3382,2766.1230931338,0
+PGC.US,D,20130430,000000,13.2735,13.5145,13.2735,13.4946,6509.5293270154,0
+PGC.US,D,20130501,000000,13.2088,13.2825,12.8654,12.941,38226.535512556,0
+PGC.US,D,20130502,000000,13.18,13.3382,12.9888,13.152,11020.298684772,0
+PGC.US,D,20130503,000000,13.2735,13.4946,13.2735,13.4479,11757.529748811,0
+PGC.US,D,20130506,000000,13.5145,13.7734,13.4089,13.6997,22555.855592776,0
+PGC.US,D,20130507,000000,14.1039,14.1039,13.7455,13.8759,14111.848024158,0
+PGC.US,D,20130508,000000,13.8561,14.0681,13.8032,13.9665,19837.943795383,0
+PGC.US,D,20130509,000000,13.9665,13.9745,13.5991,13.6509,10218.78589308,0
+PGC.US,D,20130510,000000,13.6608,13.8759,13.5513,13.6409,9039.6179514177,0
+PGC.US,D,20130513,000000,13.5892,13.7794,13.5892,13.6509,8343.5673691585,0
+PGC.US,D,20130514,000000,13.9038,14.0681,13.6997,13.7972,9766.8049955095,0
+PGC.US,D,20130515,000000,13.8072,13.9665,13.6161,13.7903,10800.334647955,0
+PGC.US,D,20130516,000000,13.7972,14.1238,13.7972,13.9138,2631.5332258571,0
+PGC.US,D,20130517,000000,13.9665,14.3836,13.8759,13.8858,29626.845634774,0
+PGC.US,D,20130520,000000,14.094,14.1697,13.8561,14.0502,6526.6041609236,0
+PGC.US,D,20130521,000000,13.8858,14.1318,13.8858,14.1318,2705.8589734577,0
+PGC.US,D,20130522,000000,14.1507,14.1777,13.861,13.9227,7456.680407925,0
+PGC.US,D,20130523,000000,13.8858,14.1607,13.8659,14.0034,9582.9994304973,0
+PGC.US,D,20130524,000000,13.9845,14.3021,13.9745,14.1607,4886.4157037385,0
+PGC.US,D,20130528,000000,14.3468,14.7142,14.3179,14.561,13581.523771008,0
+PGC.US,D,20130529,000000,14.7819,14.7819,14.1039,14.3936,14249.451097418,0
+PGC.US,D,20130530,000000,14.4395,14.4395,14.076,14.4126,4562.9982614767,0
+PGC.US,D,20130531,000000,14.2444,14.3279,14.075,14.1964,9831.086723164,0
+PGC.US,D,20130603,000000,14.1964,14.7043,13.9417,14.533,39070.233188022,0
+PGC.US,D,20130604,000000,14.533,14.6664,14.3468,14.5041,16366.730502039,0
+PGC.US,D,20130605,000000,14.3568,14.5877,14.3568,14.4395,12539.958902605,0
+PGC.US,D,20130606,000000,14.4395,14.7232,14.4395,14.7142,5945.055406049,0
+PGC.US,D,20130607,000000,14.7909,14.7909,14.4843,14.7332,5461.9380466454,0
+PGC.US,D,20130610,000000,14.7819,14.8945,14.7819,14.8009,15914.749604467,0
+PGC.US,D,20130611,000000,14.8277,14.9682,14.8109,14.8187,4446.4876301029,0
+PGC.US,D,20130612,000000,14.8466,14.9482,14.763,14.8109,12076.929583093,0
+PGC.US,D,20130613,000000,14.8566,14.995,14.8367,14.986,3260.2888744779,0
+PGC.US,D,20130614,000000,14.986,14.995,14.7043,14.8277,6834.9555732664,0
+PGC.US,D,20130617,000000,14.9682,15.438,14.8566,15.3992,34032.152783098,0
+PGC.US,D,20130618,000000,15.2638,15.4829,15.0488,15.4829,12506.813636784,0
+PGC.US,D,20130619,000000,15.4092,15.5496,15.4092,15.5117,5744.1750071286,0
+PGC.US,D,20130620,000000,15.4929,15.5396,15.0866,15.1324,11996.577423525,0
+PGC.US,D,20130621,000000,15.1971,15.3375,14.8855,15.0577,31440.795637024,0
+PGC.US,D,20130624,000000,14.976,15.1871,14.7819,15.0676,15716.882411531,0
+PGC.US,D,20130625,000000,15.2439,15.4929,15.0219,15.4749,17364.101682679,0
+PGC.US,D,20130626,000000,15.227,15.6451,15.1871,15.5396,11158.906160028,0
+PGC.US,D,20130627,000000,15.6252,15.9388,15.5496,15.9388,15038.911065175,0
+PGC.US,D,20130628,000000,15.8721,16.1947,15.6222,16.1737,118594.76551263,0
+PGC.US,D,20130701,000000,16.2724,16.3391,15.9288,16.1767,20532.989975648,0
+PGC.US,D,20130702,000000,15.9478,16.1947,15.7686,15.892,19123.813977221,0
+PGC.US,D,20130703,000000,15.892,16.1619,15.5117,16.115,8181.8586480276,0
+PGC.US,D,20130705,000000,16.1619,16.6507,15.9288,16.6328,17411.308576425,0
+PGC.US,D,20130708,000000,16.7722,16.9394,16.6795,16.9295,12024.700679374,0
+PGC.US,D,20130709,000000,16.7452,17.2401,16.7452,17.2062,10169.570195345,0
+PGC.US,D,20130710,000000,17.1405,17.3467,17.0311,17.2978,7424.5395440977,0
+PGC.US,D,20130711,000000,17.5298,17.5298,17.2978,17.4372,26397.693222128,0
+PGC.US,D,20130712,000000,17.3935,17.4203,17.0908,17.2501,11824.824682449,0
+PGC.US,D,20130715,000000,17.0599,17.3964,17.0041,17.1684,28691.7473778,0
+PGC.US,D,20130716,000000,17.2501,17.2878,16.9484,16.9484,23071.113816007,0
+PGC.US,D,20130717,000000,16.9394,17.3278,16.9394,17.3078,19696.323114145,0
+PGC.US,D,20130718,000000,17.2978,17.5847,16.9972,17.5298,17443.449440253,0
+PGC.US,D,20130719,000000,17.492,17.5847,16.6696,17.5847,15503.949188676,0
+PGC.US,D,20130722,000000,17.4542,17.7896,17.1954,17.7896,20020.7449584,0
+PGC.US,D,20130723,000000,17.3377,17.8365,17.3377,17.8086,10755.136558198,0
+PGC.US,D,20130724,000000,17.7996,18.3452,17.7548,18.2616,13315.357242439,0
+PGC.US,D,20130725,000000,18.2795,18.5493,18.0515,18.5394,15629.499438001,0
+PGC.US,D,20130726,000000,18.4647,18.5016,18.2327,18.3841,7060.9460220518,0
+PGC.US,D,20130729,000000,18.3253,18.4209,17.955,18.0864,19893.185905087,0
+PGC.US,D,20130730,000000,18.2427,18.2427,17.8524,18.0515,15674.697527758,0
+PGC.US,D,20130731,000000,17.8613,18.1989,17.8613,18.1502,34758.335425196,0
+PGC.US,D,20130801,000000,18.2148,18.5503,17.8883,18.1402,47100.427134864,0
+PGC.US,D,20130802,000000,18.0605,18.2327,17.7886,17.9072,20243.722201202,0
+PGC.US,D,20130805,000000,17.9072,18.0227,17.0281,17.0748,23139.41315164,0
+PGC.US,D,20130806,000000,16.9842,16.9842,16.582,16.582,16505.337977294,0
+PGC.US,D,20130807,000000,16.5163,17.277,16.5163,17.1306,62149.382219986,0
+PGC.US,D,20130808,000000,17.1854,17.3258,17.0371,17.2481,6516.5601409776,0
+PGC.US,D,20130809,000000,17.1565,17.1954,16.7941,16.9653,9235.4763403651,0
+PGC.US,D,20130812,000000,16.9454,17.2571,16.6557,16.7702,8461.0824025269,0
+PGC.US,D,20130813,000000,16.4973,16.7055,16.3699,16.5253,11222.183485687,0
+PGC.US,D,20130814,000000,16.573,16.573,16.0553,16.2774,10988.157820946,0
+PGC.US,D,20130815,000000,16.0553,16.565,15.3205,15.6928,26939.065897219,0
+PGC.US,D,20130816,000000,15.5914,16.2276,15.5914,15.9528,13426.845863839,0
+PGC.US,D,20130819,000000,15.8184,16.1728,15.686,15.7208,7632.4507569803,0
+PGC.US,D,20130820,000000,15.4957,15.7815,14.7829,15.5147,21161.745624269,0
+PGC.US,D,20130821,000000,15.431,15.6671,15.1981,15.5614,6571.8022506806,0
+PGC.US,D,20130822,000000,15.3026,16.0095,15.3026,15.9996,4838.2044079976,0
+PGC.US,D,20130823,000000,15.9996,16.0095,15.6381,15.906,8506.280492284,0
+PGC.US,D,20130826,000000,15.6094,15.9607,15.6094,15.7895,2976.0431100057,0
+PGC.US,D,20130827,000000,15.6381,15.6381,15.1075,15.1244,10582.379415127,0
+PGC.US,D,20130828,000000,15.1244,15.5147,15.1244,15.3575,13323.392458395,0
+PGC.US,D,20130829,000000,15.4579,15.7477,15.3475,15.7388,7717.8249265215,0
+PGC.US,D,20130830,000000,15.6928,15.6928,15.3575,15.4212,32654.113246504,0
+PGC.US,D,20130903,000000,15.5147,15.686,15.3674,15.4122,5522.2021663216,0
+PGC.US,D,20130904,000000,15.5047,15.7725,15.3674,15.4022,7648.5211888939,0
+PGC.US,D,20130905,000000,15.4579,15.7646,15.3674,15.4122,3193.9983428343,0
+PGC.US,D,20130906,000000,15.5147,15.8373,15.3575,15.3674,6010.3415356982,0
+PGC.US,D,20130909,000000,15.44,15.6281,15.44,15.5426,9789.9062413853,0
+PGC.US,D,20130910,000000,15.6671,15.8084,15.5147,15.7895,4983.8426972149,0
+PGC.US,D,20130911,000000,15.6281,15.7895,15.5526,15.6004,6088.684891277,0
+PGC.US,D,20130912,000000,15.686,15.7298,15.6381,15.686,14393.080582646,0
+PGC.US,D,20130913,000000,15.7547,15.8661,15.7028,15.8562,2336.2390394441,0
+PGC.US,D,20130916,000000,15.7725,16.0274,15.7725,15.9328,10653.691956743,0
+PGC.US,D,20130917,000000,15.8861,16.3789,15.8861,16.2774,10585.39262111,0
+PGC.US,D,20130918,000000,16.3341,16.6855,16.0464,16.6198,11559.662555874,0
+PGC.US,D,20130919,000000,16.591,16.591,16.2375,16.2375,8433.9635486727,0
+PGC.US,D,20130920,000000,16.2474,16.4696,16.2375,16.4596,20055.899028212,0
+PGC.US,D,20130923,000000,16.4696,16.9265,16.2873,16.6955,6565.775838713,0
+PGC.US,D,20130924,000000,16.8866,17.3546,16.3899,17.1854,19454.262233445,0
+PGC.US,D,20130925,000000,16.353,17.5367,16.353,17.2042,7329.1213546105,0
+PGC.US,D,20130926,000000,17.3546,17.3546,16.9842,17.0569,34370.636255279,0
+PGC.US,D,20130927,000000,17.0371,17.3058,16.9842,17.0928,2369.3843052661,0
+PGC.US,D,20130930,000000,16.9842,17.277,16.9842,17.2132,11640.014715442,0
+PGC.US,D,20131001,000000,17.2381,17.3058,16.9842,17.1654,7541.0501754715,0
+PGC.US,D,20131002,000000,17.0111,17.2042,16.9842,17.0111,8187.8850599952,0
+PGC.US,D,20131003,000000,17.1306,17.1306,16.7055,16.7145,13361.55973419,0
+PGC.US,D,20131004,000000,16.7055,17.0371,16.7055,16.8129,4134.1186097817,0
+PGC.US,D,20131007,000000,16.8129,17.1206,16.8129,16.8668,18858.651850647,0
+PGC.US,D,20131008,000000,16.8668,17.0201,16.8389,16.8389,10668.757986662,0
+PGC.US,D,20131009,000000,16.8479,16.9842,16.8389,16.8866,16380.792129963,0
+PGC.US,D,20131010,000000,17.0748,17.3058,16.8479,17.2958,7434.5835640437,0
+PGC.US,D,20131011,000000,17.2381,17.4442,17.0012,17.4442,16272.316714546,0
+PGC.US,D,20131014,000000,17.2381,17.5,17.2381,17.5,11747.485728865,0
+PGC.US,D,20131015,000000,17.5837,17.5837,17.0371,17.3058,10880.686807523,0
+PGC.US,D,20131016,000000,17.1475,17.509,17.1475,17.483,4633.3064010989,0
+PGC.US,D,20131017,000000,17.4353,17.5457,17.0748,17.3158,16812.684987643,0
+PGC.US,D,20131018,000000,17.5457,17.5457,16.8578,17.3447,35346.914994032,0
+PGC.US,D,20131021,000000,17.1654,17.2222,16.8668,17.0281,21441.973780763,0
+PGC.US,D,20131022,000000,16.8578,17.473,16.8389,17.0281,12499.782822821,0
+PGC.US,D,20131023,000000,16.8866,17.1127,16.8389,16.9653,7541.0501754715,0
+PGC.US,D,20131024,000000,17.0111,17.277,16.8389,16.9743,30391.195552666,0
+PGC.US,D,20131025,000000,17.0469,17.3258,16.591,16.9653,80066.90940169,0
+PGC.US,D,20131028,000000,16.6198,17.4103,16.601,17.4103,23276.011822905,0
+PGC.US,D,20131029,000000,16.6637,17.6044,16.6637,17.3546,23318.19670668,0
+PGC.US,D,20131030,000000,17.5199,17.5199,16.8856,17.1654,10640.634730813,0
+PGC.US,D,20131031,000000,17.5288,17.5747,16.6178,17.0659,17921.544789682,0
+PGC.US,D,20131101,000000,17.0201,17.0201,16.5631,16.7313,35788.851871657,0
+PGC.US,D,20131104,000000,16.8389,17.5847,16.2734,16.6268,29125.649039468,0
+PGC.US,D,20131105,000000,16.6268,16.7852,16.4216,16.6935,17517.775187852,0
+PGC.US,D,20131106,000000,16.9345,16.9345,16.4216,16.4306,8151.7265881895,0
+PGC.US,D,20131107,000000,16.5143,16.598,16.1877,16.1877,22568.912818706,0
+PGC.US,D,20131108,000000,16.1877,17.6314,16.144,16.3411,18877.735488543,0
+PGC.US,D,20131111,000000,16.2833,16.5143,16.0961,16.0961,16981.424522736,0
+PGC.US,D,20131112,000000,16.0693,16.2346,16.0593,16.1539,19670.208662284,0
+PGC.US,D,20131113,000000,16.2246,16.2734,16.0961,16.1877,18807.427348921,0
+PGC.US,D,20131114,000000,16.2246,16.3022,16.144,16.2346,15691.772361666,0
+PGC.US,D,20131115,000000,16.2346,16.8299,16.2346,16.6637,11161.919366011,0
+PGC.US,D,20131118,000000,16.6736,16.6736,16.3759,16.5143,17197.370951574,0
+PGC.US,D,20131119,000000,16.5143,16.588,16.3859,16.5143,7092.0824838844,0
+PGC.US,D,20131120,000000,16.3949,16.6268,16.3759,16.4048,6020.3855556442,0
+PGC.US,D,20131121,000000,16.6069,16.6637,16.3759,16.4666,18715.022365418,0
+PGC.US,D,20131122,000000,16.5233,16.8011,16.3759,16.7762,19133.857997167,0
+PGC.US,D,20131125,000000,16.7492,16.7492,16.5143,16.7492,21491.189478498,0
+PGC.US,D,20131126,000000,16.5432,17.5847,16.5432,17.3825,10425.692703968,0
+PGC.US,D,20131127,000000,17.3546,17.3546,16.8011,17.0659,13806.509817799,0
+PGC.US,D,20131129,000000,17.1196,17.1196,16.8469,17.0559,5961.1258379626,0
+PGC.US,D,20131202,000000,16.7492,16.8757,16.5631,16.58,13322.3880564,0
+PGC.US,D,20131203,000000,17.0101,17.0101,16.4576,16.4576,15046.946281132,0
+PGC.US,D,20131204,000000,16.4216,16.4953,16.3759,16.3859,16228.123026784,0
+PGC.US,D,20131205,000000,16.3949,16.4853,16.3949,16.4496,7630.4419529911,0
+PGC.US,D,20131206,000000,16.6447,16.9056,16.3949,16.6537,13113.472441524,0
+PGC.US,D,20131209,000000,16.4048,16.8757,16.3949,16.571,12359.166543577,0
+PGC.US,D,20131210,000000,16.4048,16.7492,16.3949,16.5143,18593.489724072,0
+PGC.US,D,20131211,000000,16.4666,16.6935,16.4216,16.5233,15420.583823124,0
+PGC.US,D,20131212,000000,16.5631,16.6835,16.5233,16.5631,7415.4999261463,0
+PGC.US,D,20131213,000000,16.5333,17.0659,16.4496,16.7762,20634.434577102,0
+PGC.US,D,20131216,000000,16.7582,17.1196,16.7582,17.0559,25794.047623373,0
+PGC.US,D,20131217,000000,17.1017,17.1375,16.7582,16.9434,11819.802672477,0
+PGC.US,D,20131218,000000,17.0201,17.5377,16.9345,17.492,41296.992410055,0
+PGC.US,D,20131219,000000,17.4103,17.6314,17.4014,17.5199,25264.727772217,0
+PGC.US,D,20131220,000000,17.6044,18.9067,17.5557,17.5557,178161.83020449,0
+PGC.US,D,20131223,000000,17.6781,18.2985,17.6781,18.2646,22894.339064957,0
+PGC.US,D,20131224,000000,17.9082,18.636,17.9082,18.181,6558.7450247508,0
+PGC.US,D,20131226,000000,18.2357,18.5543,18.171,18.3472,6231.3099745106,0
+PGC.US,D,20131227,000000,18.4239,19.2901,16.7682,18.0336,8627.8131336309,0
+PGC.US,D,20131230,000000,17.965,18.1521,17.6781,18.0336,32997.618728658,0
+PGC.US,D,20131231,000000,18.0884,18.2168,17.6781,17.7708,16659.011482468,0
+PGC.US,D,20140102,000000,17.7548,17.8534,17.5847,17.5847,16567.610900959,0
+PGC.US,D,20140103,000000,17.6781,17.8723,17.6781,17.8723,5059.1728468101,0
+PGC.US,D,20140106,000000,17.9003,17.965,17.8176,17.9082,11113.708070271,0
+PGC.US,D,20140107,000000,17.9181,18.3572,17.2222,18.1322,81791.467626421,0
+PGC.US,D,20140108,000000,18.0705,18.5703,17.9082,18.0237,14617.062227442,0
+PGC.US,D,20140109,000000,18.1232,18.4059,17.9082,17.956,10027.949514105,0
+PGC.US,D,20140110,000000,18.0137,18.0137,17.7081,17.947,13987.302176827,0
+PGC.US,D,20140113,000000,17.937,17.937,17.2571,17.483,11930.286891883,0
+PGC.US,D,20140114,000000,17.51,17.5288,17.0101,17.2222,17957.703261489,0
+PGC.US,D,20140115,000000,17.2132,17.6314,17.2042,17.5199,10425.692703968,0
+PGC.US,D,20140116,000000,17.4103,17.4103,17.1754,17.3915,10319.226092541,0
+PGC.US,D,20140117,000000,18.1232,18.1232,17.1854,17.276,6342.7985959114,0
+PGC.US,D,20140121,000000,17.4442,17.492,17.3347,17.4353,10270.010394805,0
+PGC.US,D,20140122,000000,17.473,17.5767,17.4183,17.4631,6959.501420597,0
+PGC.US,D,20140123,000000,17.4442,17.6214,17.3725,17.5199,10749.11014623,0
+PGC.US,D,20140124,000000,17.3347,17.473,17.3148,17.4442,11608.878253609,0
+PGC.US,D,20140127,000000,17.5377,17.6314,17.3048,17.4103,19561.733246868,0
+PGC.US,D,20140128,000000,17.4103,17.4353,17.3725,17.4014,22568.912818706,0
+PGC.US,D,20140129,000000,17.4442,17.6881,17.4103,17.473,15440.671863016,0
+PGC.US,D,20140130,000000,17.6214,18.0884,17.4353,17.8375,23968.044797186,0
+PGC.US,D,20140131,000000,17.8375,17.8623,17.2132,17.2132,24075.515810609,0
+PGC.US,D,20140203,000000,17.2132,17.5199,17.0738,17.0918,22054.65899747,0
+PGC.US,D,20140204,000000,17.2571,18.5931,17.2571,17.6154,13126.529667453,0
+PGC.US,D,20140205,000000,17.5757,17.8385,17.2301,17.2301,17423.361400361,0
+PGC.US,D,20140206,000000,17.3258,17.492,17.2571,17.2571,21736.263565181,0
+PGC.US,D,20140207,000000,17.2132,17.2958,17.1654,17.1754,28549.122294566,0
+PGC.US,D,20140210,000000,17.1117,17.2481,17.0738,17.1296,29196.961581085,0
+PGC.US,D,20140211,000000,17.1654,17.2132,17.1196,17.1196,17143.133243867,0
+PGC.US,D,20140212,000000,17.2222,17.267,17.1196,17.2222,25479.669799063,0
+PGC.US,D,20140213,000000,17.2132,17.2132,17.1654,17.2132,22019.504927658,0
+PGC.US,D,20140214,000000,17.2571,17.2571,17.1654,17.2222,20054.894626218,0
+PGC.US,D,20140218,000000,17.3556,17.5657,17.2182,17.492,18360.468461324,0
+PGC.US,D,20140219,000000,17.3835,17.7289,17.2571,17.2571,21190.873282113,0
+PGC.US,D,20140220,000000,17.2958,17.4203,17.1954,17.2571,16919.151599069,0
+PGC.US,D,20140221,000000,17.3556,17.6931,17.2571,17.3158,19499.460323202,0
+PGC.US,D,20140224,000000,17.3158,17.5907,17.277,17.4363,15265.905915955,0
+PGC.US,D,20140225,000000,17.2571,17.3735,17.2232,17.3556,5725.0913692312,0
+PGC.US,D,20140226,000000,17.3735,17.4363,17.3556,17.4024,7727.8689464675,0
+PGC.US,D,20140227,000000,17.3556,17.5209,17.2571,17.3835,9058.7015893151,0
+PGC.US,D,20140228,000000,17.3158,17.6334,17.2571,17.3556,51386.210445831,0
+PGC.US,D,20140303,000000,17.3556,17.7101,17.3556,17.5857,20992.001687181,0
+PGC.US,D,20140304,000000,17.7289,18.4279,17.5477,18.1452,44201.722978444,0
+PGC.US,D,20140305,000000,18.164,18.6598,18.164,18.5573,8409.8579008022,0
+PGC.US,D,20140306,000000,18.5384,18.6578,18.2935,18.6508,6562.7626327292,0
+PGC.US,D,20140307,000000,18.4458,18.7345,18.2198,18.5294,6877.1404570396,0
+PGC.US,D,20140310,000000,18.3025,18.3025,18.0993,18.1939,31653.72885988,0
+PGC.US,D,20140311,000000,18.0774,18.1939,18.0774,18.164,10412.635478039,0
+PGC.US,D,20140312,000000,18.1452,18.3999,18.1162,18.3811,12068.894367138,0
+PGC.US,D,20140313,000000,18.3712,18.3811,18.1262,18.2288,10439.754331893,0
+PGC.US,D,20140314,000000,18.155,18.4099,18.1452,18.2019,15005.765799353,0
+PGC.US,D,20140317,000000,18.2576,18.391,18.1452,18.2119,11748.490130859,0
+PGC.US,D,20140318,000000,18.3811,18.5832,18.1162,18.4099,12235.625098241,0
+PGC.US,D,20140319,000000,18.3323,18.5195,17.7916,18.2676,12132.171692797,0
+PGC.US,D,20140320,000000,18.2119,18.5573,18.174,18.3999,8597.6810737928,0
+PGC.US,D,20140321,000000,18.4528,18.8361,17.94,18.7545,34562.477036248,0
+PGC.US,D,20140324,000000,18.7345,20.8513,18.7057,20.5714,109852.45055161,0
+PGC.US,D,20140325,000000,20.6929,21.2485,19.7799,20.6162,79507.457490697,0
+PGC.US,D,20140326,000000,20.7576,20.7945,19.2583,19.4136,29262.247710733,0
+PGC.US,D,20140327,000000,19.4883,19.7252,18.3025,18.5294,28648.558092032,0
+PGC.US,D,20140328,000000,18.4816,18.8929,18.2198,18.8282,17287.767131088,0
+PGC.US,D,20140331,000000,18.8929,20.7118,18.6978,20.5227,300590.39813052,0
+PGC.US,D,20140401,000000,19.8546,20.7198,19.8546,20.5804,45293.507946575,0
+PGC.US,D,20140402,000000,19.981,20.5227,19.8836,20.3395,22514.675110998,0
+PGC.US,D,20140403,000000,20.2558,20.3962,19.5907,20.2827,21883.910658388,0
+PGC.US,D,20140404,000000,20.3674,20.5057,19.0511,20.0578,38198.412256707,0
+PGC.US,D,20140407,000000,20.0099,20.4888,19.3319,19.4783,15852.476680802,0
+PGC.US,D,20140408,000000,19.9013,19.9641,19.5639,19.5818,24223.162903816,0
+PGC.US,D,20140409,000000,19.4264,20.5057,19.2015,19.2493,21074.362650738,0
+PGC.US,D,20140410,000000,19.6754,19.9641,18.7155,18.9655,46523.900389963,0
+PGC.US,D,20140411,000000,18.7445,19.2393,18.3562,18.5733,20358.224028587,0
+PGC.US,D,20140414,000000,18.8182,18.9834,18.3323,18.8282,37255.278783776,0
+PGC.US,D,20140415,000000,18.3811,18.8182,18.1939,18.4189,14022.456246638,0
+PGC.US,D,20140416,000000,18.6021,18.6978,18.2845,18.6221,6159.9974328938,0
+PGC.US,D,20140417,000000,18.5006,18.6121,18.4279,18.5484,7842.3707738521,0
+PGC.US,D,20140421,000000,18.5195,18.5931,18.3422,18.4379,10788.28182402,0
+PGC.US,D,20140422,000000,18.5643,18.5931,18.3323,18.5573,11635.997107463,0
+PGC.US,D,20140423,000000,18.4528,18.5931,18.3811,18.5573,16190.960152984,0
+PGC.US,D,20140424,000000,18.5931,18.7992,18.3323,18.391,13960.183322973,0
+PGC.US,D,20140425,000000,18.3811,18.4458,17.959,17.9779,27719.486247025,0
+PGC.US,D,20140428,000000,18.1162,18.2576,17.96,18.1083,22330.869545985,0
+PGC.US,D,20140429,000000,18.2486,18.392,18.0067,18.1083,13174.740963194,0
+PGC.US,D,20140430,000000,18.1083,18.1352,17.7718,17.7817,46600.234941553,0
+PGC.US,D,20140501,000000,17.8186,17.949,17.1525,17.4343,50419.975727024,0
+PGC.US,D,20140502,000000,17.5278,17.5747,17.1625,17.4004,29678.070136499,0
+PGC.US,D,20140505,000000,17.3038,17.4263,17.2839,17.3038,27918.357841956,0
+PGC.US,D,20140506,000000,17.3038,17.3815,17.2112,17.3038,50968.379216076,0
+PGC.US,D,20140507,000000,17.3635,17.4183,17.1625,17.3337,29576.625535044,0
+PGC.US,D,20140508,000000,17.4183,17.4183,17.2371,17.3138,28360.294719582,0
+PGC.US,D,20140509,000000,17.3038,17.4183,17.3038,17.3437,20422.505756242,0
+PGC.US,D,20140512,000000,17.5747,18.3133,17.3905,17.8096,30457.48608431,0
+PGC.US,D,20140513,000000,17.4432,17.8643,17.3038,17.4094,34366.618647301,0
+PGC.US,D,20140514,000000,17.3635,17.4263,17.3038,17.3337,53434.186112824,0
+PGC.US,D,20140515,000000,17.3038,17.3815,17.2561,17.3038,30331.935834985,0
+PGC.US,D,20140516,000000,17.2371,17.473,17.2371,17.4343,19768.640057756,0
+PGC.US,D,20140519,000000,17.4263,17.6692,17.4004,17.4183,19189.10010687,0
+PGC.US,D,20140520,000000,17.4004,17.5647,17.3038,17.3715,58114.69940767,0
+PGC.US,D,20140521,000000,17.5946,17.6224,17.3038,17.4094,25869.377772968,0
+PGC.US,D,20140522,000000,17.1087,17.5189,17.1087,17.4432,12451.571527081,0
+PGC.US,D,20140523,000000,17.5189,17.7718,17.4621,17.7558,12157.281742661,0
+PGC.US,D,20140527,000000,17.7638,18.5842,17.7638,18.5115,18717.031169407,0
+PGC.US,D,20140528,000000,17.4343,18.5016,17.4343,18.3622,14790.823772509,0
+PGC.US,D,20140529,000000,18.2576,18.392,18.2576,18.392,7201.562301296,0
+PGC.US,D,20140530,000000,18.4379,18.5842,18.3622,18.5016,14372.992542754,0
+PGC.US,D,20140602,000000,18.1352,18.4458,17.3038,17.6044,34379.675873231,0
+PGC.US,D,20140603,000000,17.4522,17.6144,17.3038,17.5647,17144.137645861,0
+PGC.US,D,20140604,000000,17.5367,17.6144,17.3038,17.4522,17751.800852595,0
+PGC.US,D,20140605,000000,17.509,18.2198,17.509,18.2198,12724.768869613,0
+PGC.US,D,20140606,000000,18.2486,18.8849,18.0187,18.8759,15052.9726931,0
+PGC.US,D,20140609,000000,19.3717,20.1025,18.7175,20.0825,14284.605167229,0
+PGC.US,D,20140610,000000,20.0428,20.1105,19.326,19.9063,10798.325843966,0
+PGC.US,D,20140611,000000,19.0641,19.9343,18.9037,18.9854,11825.829084443,0
+PGC.US,D,20140612,000000,18.7655,20.0338,18.7655,19.4264,23191.642055359,0
+PGC.US,D,20140613,000000,19.8964,19.8964,19.1288,19.3538,12270.779168053,0
+PGC.US,D,20140616,000000,18.8112,20.1482,18.7077,18.7655,17729.704008714,0
+PGC.US,D,20140617,000000,18.9117,19.1198,18.838,18.9954,15470.803922854,0
+PGC.US,D,20140618,000000,18.9486,19.7392,18.866,19.1019,12594.196610314,0
+PGC.US,D,20140619,000000,19.1198,19.4166,18.2387,18.2945,14210.279419629,0
+PGC.US,D,20140620,000000,18.4538,19.0641,17.9977,17.9977,90907.420129429,0
+PGC.US,D,20140623,000000,18.1083,18.3035,17.929,18.0993,8510.2981002624,0
+PGC.US,D,20140624,000000,17.7817,18.2019,17.7817,17.8823,15558.186896384,0
+PGC.US,D,20140625,000000,17.9092,18.4916,17.8006,18.2019,23672.750610773,0
+PGC.US,D,20140626,000000,18.2576,18.392,17.6841,17.7906,39207.836261282,0
+PGC.US,D,20140627,000000,17.6144,19.4533,17.6144,19.307,137261.57658231,0
+PGC.US,D,20140630,000000,19.1567,19.986,18.9247,19.8406,21254.150607772,0
+PGC.US,D,20140701,000000,19.986,20.5774,19.2791,20.1383,33198.499127578,0
+PGC.US,D,20140702,000000,20.0627,20.1105,19.6047,20.0925,18710.000355445,0
+PGC.US,D,20140703,000000,20.1105,20.1662,19.4264,19.758,14841.043872239,0
+PGC.US,D,20140707,000000,19.8039,20.1572,18.7655,18.838,30387.177944688,0
+PGC.US,D,20140708,000000,18.9585,19.0054,18.7175,18.7912,14077.698356342,0
+PGC.US,D,20140709,000000,18.9297,19.297,18.0167,18.6988,17971.764889412,0
+PGC.US,D,20140710,000000,18.3035,18.6798,18.3035,18.5016,12614.284650206,0
+PGC.US,D,20140711,000000,18.4009,18.7175,18.4009,18.5653,7896.6084815606,0
+PGC.US,D,20140714,000000,18.7365,18.9387,18.4289,18.5016,11245.284731564,0
+PGC.US,D,20140715,000000,18.6131,18.7465,18.5115,18.6518,26297.253022668,0
+PGC.US,D,20140716,000000,18.6419,18.6988,18.4736,18.4826,13867.778339469,0
+PGC.US,D,20140717,000000,18.4736,18.6031,18.1162,18.1452,24136.78433228,0
+PGC.US,D,20140718,000000,18.4339,18.4508,18.1452,18.3622,19699.336320128,0
+PGC.US,D,20140721,000000,18.2845,18.4289,17.7091,17.8733,16070.431913631,0
+PGC.US,D,20140722,000000,17.7817,18.2756,17.7817,17.9092,20368.268048533,0
+PGC.US,D,20140723,000000,18.0067,18.0366,17.9013,18.0067,14259.495117365,0
+PGC.US,D,20140724,000000,18.0655,18.4109,18.0067,18.0167,11739.450512907,0
+PGC.US,D,20140725,000000,18.0067,18.2119,17.8643,18.0466,17481.616716047,0
+PGC.US,D,20140728,000000,18.5115,18.5115,17.9878,18.0366,10221.799099065,0
+PGC.US,D,20140729,000000,18.0555,18.1452,18.0167,18.0555,11674.164383258,0
+PGC.US,D,20140730,000000,18.1352,18.5125,17.929,18.1083,5802.4303228156,0
+PGC.US,D,20140731,000000,17.919,19.2154,17.3516,17.3516,38310.905280102,0
+PGC.US,D,20140801,000000,17.4243,17.8176,17.3516,17.3615,28737.949869551,0
+PGC.US,D,20140804,000000,17.489,17.5179,17.3118,17.4243,27528.649868051,0
+PGC.US,D,20140805,000000,17.3795,17.6314,17.3516,17.4502,22561.882004744,0
+PGC.US,D,20140806,000000,17.3984,18.0913,17.3118,17.8086,19373.910073877,0
+PGC.US,D,20140807,000000,17.8543,17.8543,17.3935,17.4084,15526.046032557,0
+PGC.US,D,20140808,000000,17.4084,17.7171,17.3885,17.4412,19492.429509241,0
+PGC.US,D,20140811,000000,17.5447,18.0555,17.4084,17.5179,27284.580183362,0
+PGC.US,D,20140812,000000,17.5179,17.6781,17.4084,17.4412,35641.20477845,0
+PGC.US,D,20140813,000000,17.9878,18.2855,17.3615,17.4084,18851.621036685,0
+PGC.US,D,20140814,000000,17.5357,17.6981,17.3984,17.5837,9074.7720212287,0
+PGC.US,D,20140815,000000,17.7896,17.7896,17.3018,17.4602,14585.92576561,0
+PGC.US,D,20140818,000000,17.6414,17.7896,17.3218,17.5357,12296.893619911,0
+PGC.US,D,20140819,000000,17.4602,17.6881,17.3218,17.5268,22532.7543469,0
+PGC.US,D,20140820,000000,17.4701,17.6214,17.3018,17.4412,8928.1293300169,0
+PGC.US,D,20140821,000000,17.3795,17.5637,17.3795,17.5357,18947.039226171,0
+PGC.US,D,20140822,000000,17.498,17.5537,17.3516,17.5268,11810.763054525,0
+PGC.US,D,20140825,000000,17.5737,17.7808,17.4084,17.5537,8187.8850599952,0
+PGC.US,D,20140826,000000,17.4243,17.6134,17.4243,17.6134,12865.385148857,0
+PGC.US,D,20140827,000000,17.5447,17.6981,17.4243,17.5737,9335.9165398253,0
+PGC.US,D,20140828,000000,17.48,17.6414,17.4163,17.4502,7507.9049096496,0
+PGC.US,D,20140829,000000,17.4163,17.7548,17.4163,17.5936,5883.7868843783,0
+PGC.US,D,20140902,000000,17.7081,18.2119,17.5936,17.8913,18782.317299057,0
+PGC.US,D,20140903,000000,17.939,18.0157,17.6504,17.6592,7133.2629656632,0
+PGC.US,D,20140904,000000,17.7548,17.949,17.5837,17.5837,6385.9878816792,0
+PGC.US,D,20140905,000000,17.498,17.6034,17.4412,17.4412,6187.116286748,0
+PGC.US,D,20140908,000000,17.959,17.959,17.498,17.5357,4570.0290754389,0
+PGC.US,D,20140909,000000,17.489,17.5637,17.4084,17.4412,21584.598863996,0
+PGC.US,D,20140910,000000,17.4084,17.5936,17.4084,17.5737,6493.4588951016,0
+PGC.US,D,20140911,000000,17.4412,17.6214,17.2092,17.5936,23117.31630776,0
+PGC.US,D,20140912,000000,17.6314,17.6314,17.2182,17.3984,13445.929501737,0
+PGC.US,D,20140915,000000,17.4333,17.4333,17.1147,17.1147,7870.494029701,0
+PGC.US,D,20140916,000000,17.0688,17.1057,16.5631,16.8409,22320.825526039,0
+PGC.US,D,20140917,000000,16.6547,17.1605,16.6358,17.0311,46076.941502364,0
+PGC.US,D,20140918,000000,16.8409,17.3018,16.8409,17.2441,19766.631253767,0
+PGC.US,D,20140919,000000,17.2631,17.3516,17.0041,17.1704,32033.39281384,0
+PGC.US,D,20140922,000000,16.9763,17.1944,16.9285,16.9474,16973.389306779,0
+PGC.US,D,20140923,000000,17.0778,17.0778,16.571,16.599,16466.166299504,0
+PGC.US,D,20140924,000000,16.6358,16.7592,16.599,16.7592,10576.353003158,0
+PGC.US,D,20140925,000000,16.7045,16.7045,16.3192,16.4296,20025.766968374,0
+PGC.US,D,20140926,000000,16.4566,16.6079,16.4206,16.5531,9561.9069886107,0
+PGC.US,D,20140929,000000,16.5043,16.6178,16.4296,16.58,13647.814302651,0
+PGC.US,D,20140930,000000,16.5043,16.6358,16.4118,16.4118,31683.860919718,0
+PGC.US,D,20141001,000000,16.3839,16.5333,16.131,16.3192,26339.437906442,0
+PGC.US,D,20141002,000000,16.5043,17.2002,16.5043,17.1804,30687.494141074,0
+PGC.US,D,20141003,000000,17.2541,17.3935,17.2451,17.3516,12330.038885734,0
+PGC.US,D,20141006,000000,17.4163,17.5179,17.3018,17.3317,10655.700760732,0
+PGC.US,D,20141007,000000,17.3516,17.3795,17.2541,17.273,20825.270956077,0
+PGC.US,D,20141008,000000,17.3018,17.5737,17.0499,17.5357,27668.2617453,0
+PGC.US,D,20141009,000000,17.5737,17.5737,16.9474,17.0399,19656.14703436,0
+PGC.US,D,20141010,000000,17.0231,17.3984,17.0231,17.0311,15983.048940101,0
+PGC.US,D,20141013,000000,17.0311,17.6781,17.0311,17.4084,12462.619949021,0
+PGC.US,D,20141014,000000,17.5637,18.0555,17.498,17.8375,31496.037746728,0
+PGC.US,D,20141015,000000,17.6682,17.8643,17.1326,17.6781,41739.933689674,0
+PGC.US,D,20141016,000000,17.4243,17.7708,17.0499,17.7628,19741.521203901,0
+PGC.US,D,20141017,000000,18.0466,18.0466,17.5637,17.5737,15621.464222044,0
+PGC.US,D,20141020,000000,17.4602,17.5447,17.4502,17.5447,9367.0530016579,0
+PGC.US,D,20141021,000000,17.6781,17.9878,17.6781,17.7171,20301.977516889,0
+PGC.US,D,20141022,000000,17.7269,17.8643,17.1236,17.1804,17242.569041332,0
+PGC.US,D,20141023,000000,17.0778,17.2541,16.803,16.9763,15505.957992665,0
+PGC.US,D,20141024,000000,17.0688,17.0908,16.8986,16.8986,7228.6811551503,0
+PGC.US,D,20141027,000000,16.8986,16.9574,16.7224,16.8986,5845.6196085834,0
+PGC.US,D,20141028,000000,17.0141,17.6334,16.9474,17.5288,34901.964910424,0
+PGC.US,D,20141029,000000,17.491,17.491,16.9574,17.3625,1365188.2130729,0
+PGC.US,D,20141030,000000,17.3028,17.3994,17.274,17.3128,53558.731960155,0
+PGC.US,D,20141031,000000,17.2102,17.2102,17.0539,17.1615,59071.894508525,0
+PGC.US,D,20141103,000000,17.1157,17.4343,16.9384,16.9962,41729.889669728,0
+PGC.US,D,20141104,000000,16.9086,17.2281,16.8499,16.9962,22582.97444663,0
+PGC.US,D,20141105,000000,17.0231,17.6334,16.8129,16.9474,31294.152945814,0
+PGC.US,D,20141106,000000,16.9763,17.0231,16.7502,16.9673,24625.928103651,0
+PGC.US,D,20141107,000000,17.0041,17.0041,16.7313,16.9185,25337.04471583,0
+PGC.US,D,20141110,000000,17.2012,17.2012,16.7782,17.0868,36741.024962539,0
+PGC.US,D,20141111,000000,17.0868,17.0868,16.8499,16.8986,25257.696958256,0
+PGC.US,D,20141112,000000,16.9086,17.2928,16.8787,17.1615,30638.278443338,0
+PGC.US,D,20141113,000000,17.2281,17.3705,16.7502,16.803,23700.873866623,0
+PGC.US,D,20141114,000000,16.8499,16.8499,16.6935,16.7692,21423.89454486,0
+PGC.US,D,20141117,000000,16.8229,16.9474,16.7502,16.9086,20384.338480447,0
+PGC.US,D,20141118,000000,16.9086,16.9384,16.7692,16.8229,13475.05715958,0
+PGC.US,D,20141119,000000,16.9185,16.9185,16.4556,16.4556,16312.49279433,0
+PGC.US,D,20141120,000000,16.3629,16.7692,16.3629,16.6268,10214.768285102,0
+PGC.US,D,20141121,000000,16.9285,16.9285,16.5193,16.6168,240482.96516555,0
+PGC.US,D,20141124,000000,16.579,16.9285,16.579,16.8688,18186.706916258,0
+PGC.US,D,20141125,000000,16.9185,16.9285,16.588,16.7502,10309.182072595,0
+PGC.US,D,20141126,000000,16.803,16.8787,16.5621,16.7941,19560.728844873,0
+PGC.US,D,20141128,000000,16.7224,16.803,16.6736,16.6835,19339.760406061,0
+PGC.US,D,20141201,000000,16.4556,16.6118,16.139,16.2196,15560.195700374,0
+PGC.US,D,20141202,000000,16.2395,16.6069,16.2196,16.4476,33752.929028598,0
+PGC.US,D,20141203,000000,16.347,16.6308,16.2494,16.4476,18133.473610543,0
+PGC.US,D,20141204,000000,16.5423,16.57,16.2883,16.347,15074.065134987,0
+PGC.US,D,20141205,000000,16.347,16.8787,16.3271,16.8129,15603.384986141,0
+PGC.US,D,20141208,000000,16.7862,16.8787,16.5223,16.5323,18614.582165958,0
+PGC.US,D,20141209,000000,16.3729,16.8986,16.2494,16.8787,19931.353180881,0
+PGC.US,D,20141210,000000,16.8787,16.9185,16.7862,16.7941,32703.328944239,0
+PGC.US,D,20141211,000000,16.8787,16.8787,16.6637,16.7502,15355.297693475,0
+PGC.US,D,20141212,000000,16.5423,16.8688,16.3729,16.3819,14678.330749113,0
+PGC.US,D,20141215,000000,16.4197,16.4556,16.2196,16.2196,37043.349962915,0
+PGC.US,D,20141216,000000,16.3072,16.5033,16.1659,16.3769,34173.773464336,0
+PGC.US,D,20141217,000000,16.351,16.803,16.351,16.7692,51180.308036938,0
+PGC.US,D,20141218,000000,16.8598,17.1615,16.7592,17.1515,1306752.105027,0
+PGC.US,D,20141219,000000,17.1246,17.3028,16.8787,17.1615,91970.077439718,0
+PGC.US,D,20141222,000000,17.274,17.274,17.0688,17.2012,30543.864655845,0
+PGC.US,D,20141223,000000,17.2102,17.491,17.1615,17.2551,29217.049620977,0
+PGC.US,D,20141224,000000,17.3427,17.3526,17.2928,17.3327,8767.4250108805,0
+PGC.US,D,20141226,000000,17.4263,17.4263,17.3128,17.3327,27690.358589181,0
+PGC.US,D,20141229,000000,17.2551,17.4432,17.2551,17.4343,30943.616649697,0
+PGC.US,D,20141230,000000,17.4183,17.6334,17.3994,17.5857,28136.313074784,0
+PGC.US,D,20141231,000000,17.6154,17.6334,17.3566,17.4522,23849.525361823,0
+PGC.US,D,20150102,000000,17.5857,17.6234,17.2012,17.3994,22095.839479249,0
+PGC.US,D,20150105,000000,17.2928,17.3945,17.1714,17.2192,18476.979092698,0
+PGC.US,D,20150106,000000,17.2102,17.2281,16.6835,16.7592,23750.089564358,0
+PGC.US,D,20150107,000000,16.8886,16.8886,16.4556,16.6736,8511.302502257,0
+PGC.US,D,20150108,000000,16.803,17.0599,16.5423,16.9474,18575.410488168,0
+PGC.US,D,20150109,000000,16.8986,17.0688,16.8499,16.9763,142850.06928027,0
+PGC.US,D,20150112,000000,16.9384,17.0231,16.8986,16.9673,22142.041970999,0
+PGC.US,D,20150113,000000,17.1246,17.4094,16.9285,17.0688,17559.960071626,0
+PGC.US,D,20150114,000000,16.9763,17.2928,16.9763,16.9862,6452.278413323,0
+PGC.US,D,20150115,000000,16.9474,17.1246,16.9086,16.9384,29345.613076286,0
+PGC.US,D,20150116,000000,16.9384,17.4432,16.9384,17.4183,19484.394293283,0
+PGC.US,D,20150120,000000,17.5377,17.5377,17.2451,17.4183,18090.284324776,0
+PGC.US,D,20150121,000000,17.51,17.6901,17.3685,17.6234,39564.398969365,0
+PGC.US,D,20150122,000000,17.8026,17.8843,17.5857,17.8843,27052.563322609,0
+PGC.US,D,20150123,000000,17.8573,17.9122,17.7101,17.8116,19711.389144063,0
+PGC.US,D,20150126,000000,17.7738,17.9122,17.7738,17.9033,13324.39686039,0
+PGC.US,D,20150127,000000,17.4621,17.8573,17.4621,17.7658,12921.631660553,0
+PGC.US,D,20150128,000000,17.7289,17.7489,17.1615,17.2361,26465.992557761,0
+PGC.US,D,20150129,000000,17.264,17.9141,17.264,17.9141,21000.036903138,0
+PGC.US,D,20150130,000000,17.7111,17.7588,16.802,16.8119,47169.730872492,0
+PGC.US,D,20150202,000000,16.9564,17.1326,16.8598,17.0688,42289.34158072,0
+PGC.US,D,20150203,000000,17.2012,17.5298,17.1425,17.2012,40191.145813997,0
+PGC.US,D,20150204,000000,17.2192,17.5209,16.9952,17.0031,31120.391400746,0
+PGC.US,D,20150205,000000,17.1615,17.7399,17.1615,17.6344,36175.54663958,0
+PGC.US,D,20150206,000000,17.5209,18.3412,17.5209,17.9052,51065.806209553,0
+PGC.US,D,20150209,000000,17.9141,18.3502,17.5767,17.8494,35698.455692143,0
+PGC.US,D,20150210,000000,17.8963,18.1053,17.7758,17.9141,44377.493327498,0
+PGC.US,D,20150211,000000,17.7946,17.9141,17.4442,17.5667,36277.995643028,0
+PGC.US,D,20150212,000000,17.7668,18.1422,17.6811,17.924,25629.325696258,0
+PGC.US,D,20150213,000000,17.9829,18.0416,17.8226,17.8494,131781.55929975,0
+PGC.US,D,20150217,000000,17.954,17.9729,17.8593,17.9141,15109.219204797,0
+PGC.US,D,20150218,000000,18.1053,18.1053,17.72,17.8136,34833.665574791,0
+PGC.US,D,20150219,000000,17.8226,17.944,17.7758,17.9141,24395.920046887,0
+PGC.US,D,20150220,000000,17.954,18.1521,17.9141,18.1521,34574.529860183,0
+PGC.US,D,20150223,000000,18.1322,18.5991,17.9729,18.4916,31306.205769749,0
+PGC.US,D,20150224,000000,18.5205,18.8322,18.5205,18.6041,55265.210948983,0
+PGC.US,D,20150225,000000,18.7086,19.2851,18.6718,19.088,80832.263721577,0
+PGC.US,D,20150226,000000,18.9137,19.2851,18.7843,18.8779,161383.29488467,0
+PGC.US,D,20150227,000000,18.9137,19.2661,18.4916,18.5304,378362.24897454,0
+PGC.US,D,20150302,000000,18.4826,19.1806,18.4826,19.1437,40403.074634859,0
+PGC.US,D,20150303,000000,19.1437,19.2284,18.5951,18.8142,41885.571978891,0
+PGC.US,D,20150304,000000,18.7475,19.2851,18.7185,19.098,31496.037746728,0
+PGC.US,D,20150305,000000,19.098,19.2005,18.9794,19.1527,53871.100980476,0
+PGC.US,D,20150306,000000,19.0094,19.5012,19.0094,19.2483,28733.932261573,0
+PGC.US,D,20150309,000000,19.3409,19.8516,19.3409,19.7949,39130.497307698,0
+PGC.US,D,20150310,000000,19.4235,19.8516,19.3409,19.6137,39975.199385158,0
+PGC.US,D,20150311,000000,19.6316,20.1055,19.4613,19.7859,45389.930538057,0
+PGC.US,D,20150312,000000,19.8049,20.0458,19.7669,19.8049,50371.764431283,0
+PGC.US,D,20150313,000000,19.7949,19.8139,19.2284,19.7292,29057.349703835,0
+PGC.US,D,20150316,000000,19.6316,19.7769,19.4913,19.5659,37964.386591965,0
+PGC.US,D,20150317,000000,19.5659,19.7769,19.5659,19.7769,23755.111574331,0
+PGC.US,D,20150318,000000,19.7392,19.8226,19.4136,19.5659,61930.422585162,0
+PGC.US,D,20150319,000000,19.4913,19.6137,19.1627,19.2661,24920.217888069,0
+PGC.US,D,20150320,000000,19.323,20.0168,19.304,20.0168,308486.00221008,0
+PGC.US,D,20150323,000000,20.0458,20.5954,19.9781,20.1334,48039.542999818,0
+PGC.US,D,20150324,000000,20.3494,20.5097,20.1245,20.4559,17392.224938528,0
+PGC.US,D,20150325,000000,20.3136,20.4649,19.9433,19.9681,22377.072037737,0
+PGC.US,D,20150326,000000,19.8706,20.2071,19.8706,20.1692,16225.109820799,0
+PGC.US,D,20150327,000000,20.1423,20.1602,19.9083,20.0955,54399.416429637,0
+PGC.US,D,20150330,000000,20.0955,20.2748,19.9781,20.1522,29694.140568412,0
+PGC.US,D,20150331,000000,20.1423,20.3982,19.8984,20.3684,116196.25354952,0
+PGC.US,D,20150401,000000,20.2269,20.2568,19.8049,20.0079,26828.581677813,0
+PGC.US,D,20150402,000000,20.1981,20.3494,19.8984,20.0855,27783.767974679,0
+PGC.US,D,20150406,000000,19.9273,20.2269,19.8516,20.1602,15695.789969645,0
+PGC.US,D,20150407,000000,20.2558,20.2558,20.0268,20.2071,19450.244625467,0
+PGC.US,D,20150408,000000,20.2748,20.3225,20.1692,20.2269,15375.385733367,0
+PGC.US,D,20150409,000000,20.2269,20.2269,19.7859,20.0558,12088.98240703,0
+PGC.US,D,20150410,000000,20.217,20.2748,20.0756,20.1792,11243.275927574,0
+PGC.US,D,20150413,000000,20.2658,20.2748,19.8894,19.998,12195.449018457,0
+PGC.US,D,20150414,000000,19.9363,20.2269,19.9083,20.217,15480.8479428,0
+PGC.US,D,20150415,000000,20.2469,20.4649,20.1334,20.1981,29292.379770571,0
+PGC.US,D,20150416,000000,20.1981,20.4649,20.1882,20.4082,22619.132918436,0
+PGC.US,D,20150417,000000,20.2469,20.3305,19.5758,19.6037,21314.414727448,0
+PGC.US,D,20150420,000000,19.6595,19.9173,19.6137,19.8984,9432.3391313071,0
+PGC.US,D,20150421,000000,19.8706,19.9781,19.5659,19.5758,11770.586974741,0
+PGC.US,D,20150422,000000,19.5012,19.538,19.1437,19.518,6232.3143765052,0
+PGC.US,D,20150423,000000,19.4613,19.4913,19.314,19.3508,13577.506163029,0
+PGC.US,D,20150424,000000,19.2751,19.4513,19.2005,19.3787,18616.590969947,0
+PGC.US,D,20150427,000000,19.3319,19.6595,19.098,19.1905,22907.396290887,0
+PGC.US,D,20150428,000000,19.1806,20.7447,19.1806,20.7348,35844.09398136,0
+PGC.US,D,20150429,000000,20.6301,20.6301,19.8226,19.8326,14104.817210195,0
+PGC.US,D,20150430,000000,19.8326,19.9611,19.5758,19.7392,46131.179210074,0
+PGC.US,D,20150501,000000,19.6893,19.8984,19.3409,19.7669,41356.252127736,0
+PGC.US,D,20150504,000000,19.8426,21.0593,19.2383,19.2661,32345.761834161,0
+PGC.US,D,20150505,000000,19.3319,19.518,19.2851,19.3598,36266.947221088,0
+PGC.US,D,20150506,000000,19.4235,19.6903,19.3319,19.5947,28609.386414242,0
+PGC.US,D,20150507,000000,19.5101,19.6147,19.3887,19.5012,15163.456912506,0
+PGC.US,D,20150508,000000,19.6147,19.8526,19.2851,19.5768,35544.782186969,0
+PGC.US,D,20150511,000000,19.6047,19.6047,19.1058,19.1517,33850.356022075,0
+PGC.US,D,20150512,000000,19.2005,19.4016,19.1328,19.295,23559.253185384,0
+PGC.US,D,20150513,000000,18.9317,19.323,18.9217,19.1427,24117.700694382,0
+PGC.US,D,20150514,000000,19.2751,19.4613,19.1328,19.2284,32159.94746516,0
+PGC.US,D,20150515,000000,19.2851,19.3598,19.1058,19.1905,44984.152132238,0
+PGC.US,D,20150518,000000,19.1427,19.2851,19.097,19.1427,39495.095231738,0
+PGC.US,D,20150519,000000,19.1427,19.4863,19.097,19.4513,59373.215106905,0
+PGC.US,D,20150520,000000,19.518,19.6804,19.295,19.4513,22742.674363772,0
+PGC.US,D,20150521,000000,19.4235,19.6236,19.3687,19.3787,33214.569559493,0
+PGC.US,D,20150522,000000,19.3409,19.4434,19.1427,19.1706,27082.695382447,0
+PGC.US,D,20150526,000000,19.1905,19.2851,18.8679,18.9516,37881.021226412,0
+PGC.US,D,20150527,000000,18.9137,19.4136,18.9137,19.3598,15232.760650134,0
+PGC.US,D,20150528,000000,19.1806,19.4613,18.9704,19.1328,37738.396143179,0
+PGC.US,D,20150529,000000,19.0571,19.304,18.9516,19.1517,26339.437906442,0
+PGC.US,D,20150601,000000,19.2005,19.4713,18.9217,19.1617,34335.482185468,0
+PGC.US,D,20150602,000000,19.1228,19.3687,19.097,19.1905,33655.502035123,0
+PGC.US,D,20150603,000000,19.1517,19.3508,19.1517,19.3409,45064.504291806,0
+PGC.US,D,20150604,000000,19.2184,19.4334,19.1228,19.3319,53952.457542039,0
+PGC.US,D,20150605,000000,19.3319,19.6903,19.0183,19.6804,28458.726115052,0
+PGC.US,D,20150608,000000,19.5579,19.6605,19.4334,19.5579,16501.320369315,0
+PGC.US,D,20150609,000000,19.3787,19.5012,19.3319,19.3787,34437.931188918,0
+PGC.US,D,20150610,000000,19.5101,19.5947,19.3787,19.4713,34817.595142876,0
+PGC.US,D,20150611,000000,19.4066,19.538,19.1706,19.4066,42234.099471018,0
+PGC.US,D,20150612,000000,19.4136,19.6804,19.3976,19.5768,26339.437906442,0
+PGC.US,D,20150615,000000,19.4434,20.5505,19.304,20.4858,146303.20333771,0
+PGC.US,D,20150616,000000,20.3335,20.5117,20.2189,20.4401,20521.941553708,0
+PGC.US,D,20150617,000000,20.5037,20.5117,20,20.0975,11217.161475715,0
+PGC.US,D,20150618,000000,20.1902,20.5595,19.9373,20.5037,30467.530104256,0
+PGC.US,D,20150619,000000,20.449,21.583,20.4301,21.2286,147782.68747576,0
+PGC.US,D,20150622,000000,21.2366,21.573,21.1917,21.2663,42843.771481742,0
+PGC.US,D,20150623,000000,21.1818,21.4785,20.9407,21.355,29975.3731269,0
+PGC.US,D,20150624,000000,21.3739,21.6308,21.1718,21.2366,25601.202440409,0
+PGC.US,D,20150625,000000,21.3053,21.6208,21.1818,21.2564,28458.726115052,0
+PGC.US,D,20150626,000000,21.2663,21.6398,21.1161,21.6208,132550.93122763,0
+PGC.US,D,20150629,000000,21.3829,21.4306,20.8721,20.9677,26555.384335281,0
+PGC.US,D,20150630,000000,21.1718,21.1718,20.6909,21.0065,38615.239084468,0
+PGC.US,D,20150701,000000,21.1818,21.345,21.0722,21.2465,31738.098627427,0
+PGC.US,D,20150702,000000,21.1629,21.573,20.8532,21.0354,37023.261923023,0
+PGC.US,D,20150706,000000,21.0454,21.1091,20.9507,21.0454,43585.020153757,0
+PGC.US,D,20150707,000000,21.0822,21.1359,20.7676,20.921,24227.180511794,0
+PGC.US,D,20150708,000000,20.7855,21.1539,20.6909,20.7098,36604.426291274,0
+PGC.US,D,20150709,000000,21.0354,21.0354,20.7387,20.9877,30783.916732555,0
+PGC.US,D,20150710,000000,21.1449,21.5532,21.0544,21.2953,35863.177619258,0
+PGC.US,D,20150713,000000,21.4018,21.5143,21.0264,21.2006,21158.732418286,0
+PGC.US,D,20150714,000000,21.1359,21.6308,21.0454,21.364,338062.62774512,0
+PGC.US,D,20150715,000000,21.1917,21.6576,21.1818,21.2663,21769.408831003,0
+PGC.US,D,20150716,000000,21.1359,21.4695,21.1359,21.4018,23167.53640749,0
+PGC.US,D,20150717,000000,21.345,21.4695,21.0912,21.2863,22742.674363772,0
+PGC.US,D,20150720,000000,21.2465,21.2465,20.9976,21.0544,19995.634908536,0
+PGC.US,D,20150721,000000,21.1091,21.2366,20.8443,20.921,31207.774374277,0
+PGC.US,D,20150722,000000,20.9587,21.1917,20.9587,21.0633,18407.67535507,0
+PGC.US,D,20150723,000000,21.0912,21.1359,20.5037,20.5117,28244.788490202,0
+PGC.US,D,20150724,000000,20.6143,20.882,20.3614,20.3614,27291.610997324,0
+PGC.US,D,20150727,000000,20.5784,20.6531,20.2489,20.5037,13324.39686039,0
+PGC.US,D,20150728,000000,21.7155,21.7155,20.3335,20.5595,24227.180511794,0
+PGC.US,D,20150729,000000,20.6998,21.0065,20.5117,20.7955,37023.261923023,0
+PGC.US,D,20150730,000000,20.6431,20.8343,20.6063,20.7098,20310.012732846,0
+PGC.US,D,20150731,000000,20.6998,21.1539,20.681,20.9877,33746.902616631,0
+PGC.US,D,20150803,000000,21.0633,21.1359,20.6899,21.0822,27051.558920614,0
+PGC.US,D,20150804,000000,21.1818,21.2873,20.9877,21.0912,22797.916473475,0
+PGC.US,D,20150805,000000,21.1359,21.346,20.6133,21.0454,39582.478205269,0
+PGC.US,D,20150806,000000,21.0264,21.1449,20.6988,20.7955,34572.521056194,0
+PGC.US,D,20150807,000000,20.7855,20.9677,20.7855,20.8243,41376.340167628,0
+PGC.US,D,20150810,000000,20.912,21.1091,20.5874,20.6321,33566.110257603,0
+PGC.US,D,20150811,000000,20.5874,20.8243,20.3235,20.7088,35835.054363409,0
+PGC.US,D,20150812,000000,20.5774,20.8343,20.1423,20.4579,38948.700546675,0
+PGC.US,D,20150813,000000,20.4002,20.4002,19.7461,19.8306,28921.755434563,0
+PGC.US,D,20150814,000000,19.8686,20.2748,19.7839,20.1602,31665.781683816,0
+PGC.US,D,20150817,000000,20.1245,20.3604,19.9253,20.0657,28501.91540082,0
+PGC.US,D,20150818,000000,20.0756,20.4291,19.7749,19.988,25649.41373615,0
+PGC.US,D,20150819,000000,19.9343,20.1692,19.6395,19.8596,17310.868376965,0
+PGC.US,D,20150820,000000,19.756,19.998,19.3946,19.545,36730.980942593,0
+PGC.US,D,20150821,000000,19.1965,19.9521,19.1477,19.7072,39264.08277298,0
+PGC.US,D,20150824,000000,19.4294,19.555,18.8082,19.0721,41025.803871512,0
+PGC.US,D,20150825,000000,19.6017,19.6395,19.2623,19.4294,36412.585510304,0
+PGC.US,D,20150826,000000,19.6575,19.6575,19.2721,19.6485,22797.916473475,0
+PGC.US,D,20150827,000000,19.6575,20.0756,19.4573,19.6117,41057.94473534,0
+PGC.US,D,20150828,000000,19.4773,20.1055,19.4773,20.0855,26175.720381322,0
+PGC.US,D,20150831,000000,19.8686,20.2269,19.8686,20.1055,43698.517579148,0
+PGC.US,D,20150901,000000,19.9433,20.0558,19.756,19.8306,35463.425625406,0
+PGC.US,D,20150902,000000,20.0268,20.0657,19.8406,19.9611,16465.16189751,0
+PGC.US,D,20150903,000000,19.9343,20.0368,19.8496,19.9153,17732.717214697,0
+PGC.US,D,20150904,000000,19.8686,19.9343,19.7272,19.7649,12557.033736514,0
+PGC.US,D,20150908,000000,20.0079,20.3225,19.9153,20.1145,19842.965805356,0
+PGC.US,D,20150909,000000,20.1334,20.2748,19.7929,19.9063,21106.503514565,0
+PGC.US,D,20150910,000000,19.9063,20.1423,19.9063,19.988,15504.953590671,0
+PGC.US,D,20150911,000000,19.8406,20.3405,19.8406,20.3225,12665.509151931,0
+PGC.US,D,20150914,000000,20.3315,20.448,19.9063,20.3802,16046.326265762,0
+PGC.US,D,20150915,000000,20.3504,20.4201,20.2748,20.3802,18999.268129891,0
+PGC.US,D,20150916,000000,20.4201,20.4201,19.9611,20.3802,24803.707256695,0
+PGC.US,D,20150917,000000,20.3604,20.5585,20.0458,20.1055,30148.130269973,0
+PGC.US,D,20150918,000000,19.8496,20.0458,19.555,19.5649,73040.113047454,0
+PGC.US,D,20150921,000000,19.8029,20.2071,19.5827,19.9781,78422.703336527,0
+PGC.US,D,20150922,000000,19.7929,19.9611,19.555,19.8964,14144.993289979,0
+PGC.US,D,20150923,000000,19.6117,20.3225,19.6117,19.8596,43820.050220494,0
+PGC.US,D,20150924,000000,19.8306,20.2269,19.7022,19.9153,26383.631594205,0
+PGC.US,D,20150925,000000,20.1522,20.2568,19.8029,19.9063,37680.140827492,0
+PGC.US,D,20150928,000000,19.9153,20.0168,19.4773,19.535,40738.544901055,0
+PGC.US,D,20150929,000000,19.5917,19.8596,19.535,19.7072,31770.239491255,0
+PGC.US,D,20150930,000000,19.9063,20.2937,19.4573,20.0558,45388.926136063,0
+PGC.US,D,20151001,000000,20.1334,20.1692,18.9466,19.082,63541.483384503,0
+PGC.US,D,20151002,000000,18.9367,19.1477,18.0515,18.7793,55308.400234752,0
+PGC.US,D,20151005,000000,18.8919,19.4106,18.5772,19.31,27743.591894895,0
+PGC.US,D,20151006,000000,19.4394,19.5071,19.1865,19.3369,31348.390653522,0
+PGC.US,D,20151007,000000,19.3289,19.7172,19.2721,19.6395,19315.65475819,0
+PGC.US,D,20151008,000000,19.2911,19.988,19.2911,19.8874,37997.531857787,0
+PGC.US,D,20151009,000000,19.9681,19.9681,19.6395,19.8496,30291.759755201,0
+PGC.US,D,20151012,000000,19.8406,20.2469,19.7272,20.1692,29397.841980005,0
+PGC.US,D,20151013,000000,20.0079,20.1792,19.7272,20.0756,25752.867141595,0
+PGC.US,D,20151014,000000,19.6674,20.2748,19.31,19.3946,29868.906515473,0
+PGC.US,D,20151015,000000,19.8029,20.3315,19.2911,20.3225,43593.055369714,0
+PGC.US,D,20151016,000000,20.4101,20.4101,20.1055,20.3405,29976.377528895,0
+PGC.US,D,20151019,000000,20.1692,20.4579,19.1477,20.2469,82380.047195259,0
+PGC.US,D,20151020,000000,20.1792,20.3902,19.9433,20.1334,16846.834655458,0
+PGC.US,D,20151021,000000,20.0855,20.3704,19.8496,19.9253,28285.96897198,0
+PGC.US,D,20151022,000000,20.0657,20.4659,19.7461,20.4659,47708.090341598,0
+PGC.US,D,20151023,000000,20.5974,21.356,20.5585,20.672,36943.914165449,0
+PGC.US,D,20151026,000000,20.672,20.8443,20.6321,20.7377,26387.649202182,0
+PGC.US,D,20151027,000000,20.68,21.1359,20.5396,20.7755,29027.217643997,0
+PGC.US,D,20151028,000000,20.9407,21.9026,20.7955,21.9026,52776.30280636,0
+PGC.US,D,20151029,000000,21.6507,22.4094,21.5929,21.9225,25436.480513294,0
+PGC.US,D,20151030,000000,21.8079,22.0271,21.1161,21.4217,34620.732351935,0
+PGC.US,D,20151102,000000,21.4217,22.1973,21.2106,22.1783,23564.275195356,0
+PGC.US,D,20151103,000000,22.0091,22.6134,21.4943,22.0938,35072.713249506,0
+PGC.US,D,20151104,000000,22.256,22.275,21.5043,21.7612,28933.808258499,0
+PGC.US,D,20151105,000000,21.7702,22.256,21.5242,21.9803,24226.176109799,0
+PGC.US,D,20151106,000000,22.1038,22.5179,21.7165,22.3227,22858.180593151,0
+PGC.US,D,20151109,000000,22.4014,22.4014,21.7981,21.7981,34129.579776575,0
+PGC.US,D,20151110,000000,22.2849,22.2849,21.4855,21.8538,33913.633347735,0
+PGC.US,D,20151111,000000,21.9991,22.1226,21.4107,21.5919,30440.411250402,0
+PGC.US,D,20151112,000000,21.4297,21.7432,21.2554,21.5631,33598.25112143,0
+PGC.US,D,20151113,000000,21.3819,21.9514,21.3819,21.7702,48238.414594749,0
+PGC.US,D,20151116,000000,21.6019,21.8538,21.5532,21.8159,45288.485936603,0
+PGC.US,D,20151117,000000,21.8159,21.8159,21.2653,21.3043,52448.86775612,0
+PGC.US,D,20151118,000000,21.2943,21.4396,21.2455,21.2943,47397.730125267,0
+PGC.US,D,20151119,000000,21.2356,21.4855,20.6691,21.3242,26330.39828849,0
+PGC.US,D,20151120,000000,21.4775,21.4943,20.8413,21.363,37916.175296224,0
+PGC.US,D,20151123,000000,21.3142,21.6785,21.3142,21.6408,36334.242154726,0
+PGC.US,D,20151124,000000,21.5631,21.6019,21.0802,21.5631,18748.16763124,0
+PGC.US,D,20151125,000000,21.5342,21.6019,21.334,21.6019,16432.016631688,0
+PGC.US,D,20151127,000000,21.583,21.7254,21.5532,21.6975,28963.940318337,0
+PGC.US,D,20151130,000000,21.6785,21.6875,21.4585,21.6318,42132.654869564,0
+PGC.US,D,20151201,000000,21.6785,21.7065,21.2455,21.6497,31703.94895961,0
+PGC.US,D,20151202,000000,21.5631,21.6686,21.3043,21.334,6673.2468521354,0
+PGC.US,D,20151203,000000,21.3043,21.583,20.9747,21.0514,19563.742050857,0
+PGC.US,D,20151204,000000,20.9557,21.6019,20.9557,21.573,37916.175296224,0
+PGC.US,D,20151207,000000,21.6019,21.6019,21.0603,21.2356,21063.314228798,0
+PGC.US,D,20151208,000000,21.0134,21.363,20.889,20.9747,27764.684336782,0
+PGC.US,D,20151209,000000,20.889,20.889,20.5257,20.6391,20328.091968749,0
+PGC.US,D,20151210,000000,20.6014,20.918,20.4719,20.5744,16326.554422255,0
+PGC.US,D,20151211,000000,20.1941,20.6192,20.0418,20.1005,29071.411331759,0
+PGC.US,D,20151214,000000,20.4351,20.4351,19.9113,20.1572,26549.357923314,0
+PGC.US,D,20151215,000000,20.2807,20.4908,20.2229,20.3564,25279.793802137,0
+PGC.US,D,20151216,000000,20.4161,20.4161,20.0318,20.3275,17168.243293731,0
+PGC.US,D,20151217,000000,20.3664,20.4062,20.1285,20.1842,23068.100610024,0
+PGC.US,D,20151218,000000,20.1842,20.4629,19.9651,20.0508,72991.901751714,0
+PGC.US,D,20151221,000000,20.1285,20.1285,19.8736,19.9293,29703.180186364,0
+PGC.US,D,20151222,000000,19.9393,20.1285,19.8456,20.1285,39905.895647531,0
+PGC.US,D,20151223,000000,20.1285,20.1742,19.9731,20.0318,28545.104686587,0
+PGC.US,D,20151224,000000,20.0905,20.2041,19.983,20.0706,10100.266457718,0
+PGC.US,D,20151228,000000,20.0508,20.1423,19.9393,20.1285,28714.848623675,0
+PGC.US,D,20151229,000000,20.1285,20.1742,20.0418,20.1572,38845.24714123,0
+PGC.US,D,20151230,000000,20.0318,20.1572,19.7012,19.7789,8316.4485153042,0
+PGC.US,D,20151231,000000,19.7609,19.8636,19.5101,19.5778,36889.676457741,0
+PGC.US,D,20160104,000000,19.3598,19.3598,18.5344,18.9764,56473.506548491,0
+PGC.US,D,20160105,000000,18.9207,19.2563,18.9207,19.1895,25409.361659441,0
+PGC.US,D,20160106,000000,18.8948,19.4813,18.8849,19.3687,33507.854941916,0
+PGC.US,D,20160107,000000,19.0262,19.2473,18.9496,19.0461,222140.57594013,0
+PGC.US,D,20160108,000000,19.1138,19.2841,18.9864,19.0461,32574.765488931,0
+PGC.US,D,20160111,000000,18.9964,19.4613,18.9864,19.3787,116674.34889896,0
+PGC.US,D,20160112,000000,19.5101,19.5589,19.0551,19.1607,19826.895373443,0
+PGC.US,D,20160113,000000,19.1995,19.304,19.0262,19.1049,64934.588951016,0
+PGC.US,D,20160114,000000,19.2373,19.539,19.0361,19.095,31084.232928942,0
+PGC.US,D,20160115,000000,19.0361,19.2563,19.0164,19.1049,60241.018430242,0
+PGC.US,D,20160119,000000,19.1696,19.4513,19.0361,19.1895,60140.578230782,0
+PGC.US,D,20160120,000000,18.9864,19.8256,18.9864,19.5778,37572.66981407,0
+PGC.US,D,20160121,000000,19.5867,19.5957,19.0461,19.1049,137351.97276181,0
+PGC.US,D,20160122,000000,19.2274,19.8456,19.1228,19.7609,34107.482932694,0
+PGC.US,D,20160125,000000,19.6246,19.6435,19.3319,19.4136,46348.130040907,0
+PGC.US,D,20160126,000000,19.549,19.7511,19.2473,19.4513,17378.163310602,0
+PGC.US,D,20160127,000000,19.3598,19.7609,19.1607,19.2094,30928.550619778,0
+PGC.US,D,20160128,000000,19.3319,19.8079,19.3319,19.6714,20832.301770039,0
+PGC.US,D,20160129,000000,19.7012,20.5077,19.7012,20.4719,45159.922481293,0
+PGC.US,D,20160201,000000,20.3564,20.3862,19.549,19.6614,28053.952111227,0
+PGC.US,D,20160202,000000,19.5589,19.5589,19.1049,19.1318,146527.1849825,0
+PGC.US,D,20160203,000000,18.9207,18.9207,16.7025,17.1187,232145.42420837,0
+PGC.US,D,20160204,000000,17.0818,17.2789,16.7363,16.7941,90519.720959512,0
+PGC.US,D,20160205,000000,17.0908,17.0908,16.7412,16.8229,100387.97055648,0
+PGC.US,D,20160208,000000,16.7412,17.2232,16.6098,17.0331,49569.247237595,0
+PGC.US,D,20160209,000000,16.9096,17.1654,16.8797,17.0419,30235.513243502,0
+PGC.US,D,20160210,000000,17.0818,17.2331,16.7941,16.8119,115914.01658903,0
+PGC.US,D,20160211,000000,16.5383,16.6238,16.0155,16.0623,77985.788468875,0
+PGC.US,D,20160212,000000,16.3102,16.3859,16.0533,16.1589,64640.299166599,0
+PGC.US,D,20160216,000000,16.3659,16.3659,16.0901,16.1757,100794.75336429,0
+PGC.US,D,20160217,000000,16.1947,16.3659,15.3952,16.0901,69296.706813573,0
+PGC.US,D,20160218,000000,16.1101,16.3102,15.9857,16.1001,62682.719679119,0
+PGC.US,D,20160219,000000,16.0901,16.2425,15.9807,16.0901,125274.03877674,0
+PGC.US,D,20160222,000000,16.139,16.2097,16.0623,16.1001,133347.42200934,0
+PGC.US,D,20160223,000000,16.12,16.12,15.8612,15.8711,53752.581545113,0
+PGC.US,D,20160224,000000,15.7666,15.8124,15.5376,15.7018,100697.32637081,0
+PGC.US,D,20160225,000000,15.7855,15.911,15.6143,15.7118,54315.046662091,0
+PGC.US,D,20160226,000000,15.8224,16.4596,15.6731,15.9478,105664.09423411,0
+PGC.US,D,20160229,000000,15.8811,15.9956,15.7388,15.7855,25407.352855452,0
+PGC.US,D,20160301,000000,15.8512,16.0803,15.8512,15.9478,175614.66674618,0
+PGC.US,D,20160302,000000,15.8811,16.2624,15.7755,16.2047,76738.321191579,0
+PGC.US,D,20160303,000000,16.2524,16.3659,16.0533,16.1947,152663.07676753,0
+PGC.US,D,20160304,000000,16.2724,16.3102,16.0901,16.1847,179631.27032259,0
+PGC.US,D,20160307,000000,16.1947,16.4686,16.1708,16.2823,233235.20037251,0
+PGC.US,D,20160308,000000,16.1589,16.3759,16.1051,16.139,92203.098702465,0
+PGC.US,D,20160309,000000,16.2624,16.3859,15.7855,16.1757,58673.146916669,0
+PGC.US,D,20160310,000000,16.2913,16.4516,16.0434,16.0803,124921.49367662,0
+PGC.US,D,20160311,000000,16.2724,16.3759,15.7855,16.149,114938.74225228,0
+PGC.US,D,20160314,000000,16.0803,16.1947,15.9956,16.0713,69419.243856914,0
+PGC.US,D,20160315,000000,15.911,16.1589,15.7935,16.0254,81248.086147342,0
+PGC.US,D,20160316,000000,16.0901,16.2913,15.8612,16.1001,112200.74241499,0
+PGC.US,D,20160317,000000,16.0434,16.0713,15.891,16.0056,58442.134457911,0
+PGC.US,D,20160318,000000,16.1101,16.2524,15.9278,15.9478,156746.97527758,0
+PGC.US,D,20160321,000000,15.9857,16.0334,15.8024,15.8612,42227.068657055,0
+PGC.US,D,20160322,000000,15.8124,15.919,15.7208,15.8224,56142.053890271,0
+PGC.US,D,20160323,000000,15.8612,15.8612,15.7118,15.7666,41411.494237439,0
+PGC.US,D,20160324,000000,15.7666,15.9378,15.6731,15.901,93283.835248657,0
+PGC.US,D,20160328,000000,15.8313,16.12,15.8124,15.9767,35638.191572467,0
+PGC.US,D,20160329,000000,15.9956,16.1668,15.8024,16.0533,72562.017698023,0
+PGC.US,D,20160330,000000,16.0623,16.3401,15.9478,16.1589,40794.791412754,0
+PGC.US,D,20160331,000000,16.1589,16.2724,16.0623,16.0901,75817.284562529,0
+PGC.US,D,20160401,000000,16.0155,16.2873,15.8711,16.149,29960.307096982,0
+PGC.US,D,20160404,000000,16.139,16.2425,16.0254,16.0713,93714.723704341,0
+PGC.US,D,20160405,000000,16.0155,16.2524,15.9857,16.0056,55558.496331407,0
+PGC.US,D,20160406,000000,15.9956,16.0334,15.8313,15.9956,41899.633606816,0
+PGC.US,D,20160407,000000,15.9278,15.9956,15.8024,15.8612,30269.66291132,0
+PGC.US,D,20160408,000000,16.0334,16.0623,15.8024,16.0434,56344.943093181,0
+PGC.US,D,20160411,000000,16.0533,16.1589,15.9478,15.9956,50306.478301634,0
+PGC.US,D,20160412,000000,16.0254,16.0901,15.8711,16.0334,22954.603184633,0
+PGC.US,D,20160413,000000,16.0713,16.4058,16.0713,16.4058,54381.337193733,0
+PGC.US,D,20160414,000000,16.3102,16.7941,16.1757,16.7682,98036.665487114,0
+PGC.US,D,20160415,000000,16.7015,17.0619,16.7015,17.0061,34044.205607033,0
+PGC.US,D,20160418,000000,17.0061,17.3765,17.0061,17.2888,36319.176124807,0
+PGC.US,D,20160419,000000,17.3188,17.6712,17.3188,17.5657,23242.866557084,0
+PGC.US,D,20160420,000000,17.508,17.6154,17.27,17.4412,15856.494288781,0
+PGC.US,D,20160421,000000,17.4502,17.5367,17.2799,17.4333,29084.46855769,0
+PGC.US,D,20160422,000000,17.4502,17.7399,17.4502,17.6811,23018.884912288,0
+PGC.US,D,20160425,000000,17.7499,17.9759,17.6434,17.8983,31593.464740204,0
+PGC.US,D,20160426,000000,17.956,19.0421,17.956,18.9924,78007.885312756,0
+PGC.US,D,20160427,000000,18.9924,19.1278,18.7375,18.9924,61988.677900849,0
+PGC.US,D,20160428,000000,18.8988,18.9824,18.1949,18.2029,35036.5547777,0
+PGC.US,D,20160429,000000,18.2616,18.6758,17.8983,18.2218,32712.368562191,0
+PGC.US,D,20160502,000000,18.2885,18.3762,18.0725,18.2985,50276.346241796,0
+PGC.US,D,20160503,000000,18.175,18.175,17.6034,17.6324,43909.441998014,0
+PGC.US,D,20160504,000000,17.478,17.7578,17.4133,17.4392,29601.735584909,0
+PGC.US,D,20160505,000000,17.506,17.506,16.8956,17.0221,54519.944668989,0
+PGC.US,D,20160506,000000,16.9444,17.5837,16.9155,17.5347,75153.374844097,0
+PGC.US,D,20160509,000000,17.4582,17.5837,17.2122,17.2301,37113.658102537,0
+PGC.US,D,20160510,000000,17.3357,17.5447,17.2859,17.4133,29389.806764048,0
+PGC.US,D,20160511,000000,17.3357,17.5447,17.277,17.4681,50428.010942981,0
+PGC.US,D,20160512,000000,17.6602,17.6602,17.3735,17.3935,42681.058358616,0
+PGC.US,D,20160513,000000,17.4133,17.5637,17.0121,17.0589,34149.667816467,0
+PGC.US,D,20160516,000000,17.1256,17.3258,17.1256,17.2859,31458.874872928,0
+PGC.US,D,20160517,000000,17.0838,17.267,16.9056,17.0978,34802.529112958,0
+PGC.US,D,20160518,000000,17.2859,17.8036,17.2381,17.516,72914.562798129,0
+PGC.US,D,20160519,000000,17.516,17.6891,17.0589,17.2381,91442.766392552,0
+PGC.US,D,20160520,000000,17.3357,17.516,17.1345,17.4223,214393.62335577,0
+PGC.US,D,20160523,000000,17.3158,17.516,17.277,17.4681,198158.46951503,0
+PGC.US,D,20160524,000000,17.4681,18.2417,17.4681,18.165,45209.138179029,0
+PGC.US,D,20160525,000000,18.165,18.3662,17.8593,17.9151,32802.764741705,0
+PGC.US,D,20160526,000000,17.8973,18.1462,17.8733,18.0804,18402.653345096,0
+PGC.US,D,20160527,000000,17.8036,18.2317,17.8036,18.1362,10292.107238687,0
+PGC.US,D,20160531,000000,18.1949,18.1949,18.0446,18.1462,15342.240467545,0
+PGC.US,D,20160601,000000,18.1272,18.4438,18.0764,18.3273,16888.015137237,0
+PGC.US,D,20160602,000000,18.3273,18.3762,18.1999,18.3075,6508.5249250208,0
+PGC.US,D,20160603,000000,18.2317,18.3075,17.9062,18.2616,23133.386739672,0
+PGC.US,D,20160606,000000,18.4259,18.634,18.396,18.4806,12173.352174576,0
+PGC.US,D,20160607,000000,18.1272,18.5653,18.1083,18.175,26198.821627197,0
+PGC.US,D,20160608,000000,18.2985,18.5484,18.1849,18.5294,19650.120622392,0
+PGC.US,D,20160609,000000,18.3373,18.7285,18.2516,18.5384,37358.73218922,0
+PGC.US,D,20160610,000000,18.4159,18.4518,18.1849,18.2218,14887.24636399,0
+PGC.US,D,20160613,000000,18.1849,18.3562,17.9749,18.0147,20193.502101472,0
+PGC.US,D,20160614,000000,18.2129,18.2129,17.8593,17.945,12482.707988913,0
+PGC.US,D,20160615,000000,18.1949,18.4906,17.8494,18.0446,47572.496072327,0
+PGC.US,D,20160616,000000,17.9749,18.0804,17.8494,18.0346,20087.035490045,0
+PGC.US,D,20160617,000000,18.0904,18.2029,17.8126,17.9151,99018.970637834,0
+PGC.US,D,20160620,000000,17.9848,18.2616,17.9848,18.0804,10139.438135507,0
+PGC.US,D,20160621,000000,18.1083,18.1272,17.7279,18.0715,13234.000680876,0
+PGC.US,D,20160622,000000,18.0147,18.0147,17.8216,17.8973,10582.379415127,0
+PGC.US,D,20160623,000000,17.9848,18.4159,17.9848,18.165,19435.178595548,0
+PGC.US,D,20160624,000000,17.2571,17.945,17.1345,17.4681,153077.8947913,0
+PGC.US,D,20160627,000000,17.2481,17.2481,17.0878,17.0978,40175.075382084,0
+PGC.US,D,20160628,000000,17.2381,17.4223,17.1625,17.3556,18009.932165208,0
+PGC.US,D,20160629,000000,17.516,17.516,17.3457,17.4582,25983.879600353,0
+PGC.US,D,20160630,000000,17.5537,17.7628,17.3935,17.6692,39033.070314221,0
+PGC.US,D,20160701,000000,17.6891,18.175,17.6891,18.1462,58591.790355105,0
+PGC.US,D,20160705,000000,18.0247,18.0904,17.7936,17.8873,46494.772732119,0
+PGC.US,D,20160706,000000,17.8036,17.9848,17.7668,17.8683,27977.617559637,0
+PGC.US,D,20160707,000000,17.8873,18.0635,17.8316,17.9062,7840.3619698629,0
+PGC.US,D,20160708,000000,18.175,19.0631,18.175,18.4159,155787.77137275,0
+PGC.US,D,20160711,000000,18.4159,18.5006,18.2795,18.3762,25551.986742674,0
+PGC.US,D,20160712,000000,18.5951,19.2074,18.5484,19.0144,17600.13615141,0
+PGC.US,D,20160713,000000,19.083,19.4474,19.083,19.3508,13813.54063176,0
+PGC.US,D,20160714,000000,19.5877,19.6634,19.2941,19.2941,22828.048533313,0
+PGC.US,D,20160715,000000,19.529,19.8656,19.2463,19.3687,21115.543132516,0
+PGC.US,D,20160718,000000,19.314,19.4813,19.2563,19.2841,14484.481164154,0
+PGC.US,D,20160719,000000,19.3319,19.4136,19.1029,19.3598,9096.8688651099,0
+PGC.US,D,20160720,000000,19.4713,19.4713,19.1029,19.2363,15855.489886787,0
+PGC.US,D,20160721,000000,19.1487,19.2941,19.083,19.2363,19930.348778886,0
+PGC.US,D,20160722,000000,19.2074,19.5101,19.1875,19.3319,8017.1367209129,0
+PGC.US,D,20160725,000000,19.2652,19.3409,19.1487,19.1776,5033.0583949504,0
+PGC.US,D,20160726,000000,19.2164,19.2264,19.083,19.093,17178.287313677,0
+PGC.US,D,20160727,000000,19.093,19.2264,18.6918,19.1587,17718.655586773,0
+PGC.US,D,20160728,000000,19.2164,19.2164,19.0441,19.1208,6282.5344762352,0
+PGC.US,D,20160729,000000,19.2941,19.2941,19.0531,19.1587,24660.077771467,0
+PGC.US,D,20160801,000000,19.1487,19.2741,19.0441,19.2264,33488.771304018,0
+PGC.US,D,20160802,000000,19.1029,19.4235,19.093,19.3319,43960.666499738,0
+PGC.US,D,20160803,000000,19.3409,19.4334,19.2741,19.3409,14410.155416555,0
+PGC.US,D,20160804,000000,19.4066,19.4235,19.2741,19.3319,16410.924189801,0
+PGC.US,D,20160805,000000,19.3976,19.9123,19.3976,19.9123,15548.142876438,0
+PGC.US,D,20160808,000000,19.8466,20.1235,19.7719,19.9611,28831.359255049,0
+PGC.US,D,20160809,000000,19.8466,20.451,19.8466,20.4032,15209.659404257,0
+PGC.US,D,20160810,000000,20.4778,20.4778,20.2279,20.2768,31271.051699937,0
+PGC.US,D,20160811,000000,20.3345,20.3932,20.2081,20.2768,31397.606351257,0
+PGC.US,D,20160812,000000,20.2479,20.2479,19.8466,19.9511,29591.691564963,0
+PGC.US,D,20160815,000000,19.7719,20.0845,19.528,19.6157,16994.481748665,0
+PGC.US,D,20160816,000000,19.8099,19.8099,19.1188,19.2443,20269.836653062,0
+PGC.US,D,20160817,000000,19.1955,19.4803,18.841,19.1108,39944.062923326,0
+PGC.US,D,20160818,000000,19.1009,19.4006,18.9247,19.2144,24046.388152766,0
+PGC.US,D,20160819,000000,19.2343,19.4136,19.0421,19.081,29766.457512024,0
+PGC.US,D,20160822,000000,19.1278,19.3309,19.0471,19.1656,22900.365476925,0
+PGC.US,D,20160823,000000,19.2821,19.4324,19.0322,19.1108,24816.764482625,0
+PGC.US,D,20160824,000000,19.1955,19.1955,19.0024,19.091,20213.590141364,0
+PGC.US,D,20160825,000000,19.0223,19.2144,18.9824,19.1278,17536.85882575,0
+PGC.US,D,20160826,000000,19.1756,19.2244,18.7833,19.1567,15770.115717246,0
+PGC.US,D,20160829,000000,19.1278,19.3777,19.0024,19.1467,23463.834995896,0
+PGC.US,D,20160830,000000,19.0421,19.321,19.0421,19.1278,29510.3350034,0
+PGC.US,D,20160831,000000,19.0711,19.2343,19.0711,19.1188,36978.063833266,0
+PGC.US,D,20160901,000000,19.2144,19.2144,18.9595,19.091,30671.42370916,0
+PGC.US,D,20160902,000000,19.2343,19.2343,18.9824,19.0322,68669.959968942,0
+PGC.US,D,20160906,000000,19.1188,19.1278,18.86,18.8978,30620.199207436,0
+PGC.US,D,20160907,000000,18.8978,19.2343,18.8889,19.2244,67462.668771431,0
+PGC.US,D,20160908,000000,19.1108,19.2343,19.081,19.2343,46915.617167858,0
+PGC.US,D,20160909,000000,19.1188,19.3588,19.1188,19.2343,30023.584422642,0
+PGC.US,D,20160912,000000,19.2921,19.8099,19.1378,19.8099,31392.584341284,0
+PGC.US,D,20160913,000000,19.6256,19.8984,19.5669,19.7521,26046.152524018,0
+PGC.US,D,20160914,000000,19.8189,19.8189,19.4424,19.4703,17705.598360843,0
+PGC.US,D,20160915,000000,19.4424,19.6157,19.4324,19.6157,14454.349104316,0
+PGC.US,D,20160916,000000,19.6824,19.8656,19.5629,19.6824,66373.897009281,0
+PGC.US,D,20160919,000000,19.4136,19.9413,19.4136,19.6157,62208.641937667,0
+PGC.US,D,20160920,000000,19.5768,19.8756,19.5768,19.7521,30654.348875251,0
+PGC.US,D,20160921,000000,19.8099,19.9323,19.538,19.7999,17481.616716047,0
+PGC.US,D,20160922,000000,19.9033,20.4968,19.6674,20.4778,30350.015070888,0
+PGC.US,D,20160923,000000,20.3634,20.7925,20.2279,20.7536,23806.336076056,0
+PGC.US,D,20160926,000000,20.6182,21.1629,20.1602,20.7636,64805.021093713,0
+PGC.US,D,20160927,000000,20.7736,21.3281,20.7447,21.1459,34580.556272151,0
+PGC.US,D,20160928,000000,21.1459,21.3182,20.899,21.1459,19585.838894738,0
+PGC.US,D,20160929,000000,21.2026,21.5591,20.7536,21.0544,17753.809656584,0
+PGC.US,D,20160930,000000,21.0732,21.5113,21.0732,21.4446,25040.746127421,0
+PGC.US,D,20161003,000000,21.2983,21.4815,21.2126,21.368,25750.858337605,0
+PGC.US,D,20161004,000000,21.338,21.5203,21.3182,21.4815,19361.857249942,0
+PGC.US,D,20161005,000000,21.4058,21.6278,21.2683,21.2683,28471.783340982,0
+PGC.US,D,20161006,000000,21.358,21.4815,21.3281,21.4735,10912.827671349,0
+PGC.US,D,20161007,000000,21.3859,21.3958,21.1459,21.2386,12792.063803251,0
+PGC.US,D,20161010,000000,21.2883,21.4815,21.2883,21.368,10630.590710867,0
+PGC.US,D,20161011,000000,21.4815,21.4815,21.1369,21.2683,19879.124277162,0
+PGC.US,D,20161012,000000,21.3281,21.4815,21.1319,21.4735,11746.481326869,0
+PGC.US,D,20161013,000000,21.2883,21.2883,20.7058,20.7925,17493.669539983,0
+PGC.US,D,20161014,000000,20.909,21.1728,20.6182,21.0633,16768.491299879,0
+PGC.US,D,20161017,000000,20.9967,21.0254,20.6681,20.7925,10166.556989361,0
+PGC.US,D,20161018,000000,21.0065,21.0065,20.3056,20.7736,13549.38290718,0
+PGC.US,D,20161019,000000,20.7348,20.9667,20.6004,20.8114,23446.760161988,0
+PGC.US,D,20161020,000000,20.9567,21.0544,20.9567,20.9767,3842.8420313471,0
+PGC.US,D,20161021,000000,20.7736,20.7736,20.3734,20.6182,11824.824682449,0
+PGC.US,D,20161024,000000,20.7058,20.9377,20.6581,20.889,11151.875346065,0
+PGC.US,D,20161025,000000,20.7825,20.9867,20.6681,20.8413,17353.053260738,0
+PGC.US,D,20161026,000000,20.8114,21.0633,20.6481,20.7536,66892.168438496,0
+PGC.US,D,20161027,000000,20.7736,20.8114,20.5814,20.7636,9835.1043311424,0
+PGC.US,D,20161028,000000,20.7636,20.7636,20.0258,20.677,10370.450594265,0
+PGC.US,D,20161031,000000,20.8213,20.8213,20.2279,20.2379,21511.27751839,0
+PGC.US,D,20161101,000000,20.3832,20.5475,20.0845,20.1512,16349.655668131,0
+PGC.US,D,20161102,000000,20.0358,20.2857,19.9363,20.1692,24973.451193783,0
+PGC.US,D,20161103,000000,20.2768,20.8602,20.2279,20.8503,29473.1721296,0
+PGC.US,D,20161104,000000,20.8691,21.2584,20.4131,20.6681,51210.440096776,0
+PGC.US,D,20161107,000000,20.8602,21.9304,20.7158,21.806,25777.977191459,0
+PGC.US,D,20161108,000000,21.8239,22.3854,21.5382,22.1813,23010.849696331,0
+PGC.US,D,20161109,000000,22.3068,23.7833,21.6566,23.7833,65600.507473437,0
+PGC.US,D,20161110,000000,24.321,24.9332,23.3203,24.1089,80233.640132794,0
+PGC.US,D,20161111,000000,24.2223,26.4098,22.268,25.7018,89861.837653049,0
+PGC.US,D,20161114,000000,25.892,26.1519,24.5389,24.9044,82128.946696607,0
+PGC.US,D,20161115,000000,25.1941,25.1941,24.4922,24.9143,46295.901137188,0
+PGC.US,D,20161116,000000,24.8944,25.8731,24.761,25.4111,89754.366639626,0
+PGC.US,D,20161117,000000,25.6451,26.0174,25.1245,25.1862,36725.95893262,0
+PGC.US,D,20161118,000000,25.1145,26.6885,25.1145,25.5774,67732.852907978,0
+PGC.US,D,20161121,000000,25.2409,26.0643,25.0875,25.4111,43143.083276132,0
+PGC.US,D,20161122,000000,25.4599,25.5863,24.9432,25.4111,63694.152487683,0
+PGC.US,D,20161123,000000,25.3853,25.5863,24.7312,25.3754,70098.219605266,0
+PGC.US,D,20161125,000000,25.4599,25.6252,25.3116,25.4301,26353.499534367,0
+PGC.US,D,20161128,000000,25.4698,25.7864,25.4501,25.7377,42104.531613714,0
+PGC.US,D,20161129,000000,25.892,26.2783,24.993,25.8353,89931.141390676,0
+PGC.US,D,20161130,000000,26.0842,26.7941,25.6352,25.692,22538.780758868,0
+PGC.US,D,20161201,000000,25.8353,26.4197,25.8353,26.1917,41256.816330271,0
+PGC.US,D,20161202,000000,26.1619,27.3207,26.0453,26.5252,40962.526545852,0
+PGC.US,D,20161205,000000,26.5252,27.8006,26.2683,27.2261,57938.929058614,0
+PGC.US,D,20161206,000000,27.2341,28.5852,27.0598,28.3761,61666.264860583,0
+PGC.US,D,20161207,000000,28.1571,29.3269,28.0027,28.5205,70688.807978092,0
+PGC.US,D,20161208,000000,28.7424,30.0925,28.6549,29.4992,76405.864131366,0
+PGC.US,D,20161209,000000,29.3459,29.5092,28.8659,29.2493,56962.650319861,0
+PGC.US,D,20161212,000000,29.094,29.5649,28.7236,28.7714,33430.515988332,0
+PGC.US,D,20161213,000000,28.9128,29.3856,27.8305,29.0471,31895.78974058,0
+PGC.US,D,20161214,000000,28.9227,29.4712,28.9227,29.1427,33519.907765851,0
+PGC.US,D,20161215,000000,29.317,29.5689,27.695,29.3269,69726.590867262,0
+PGC.US,D,20161216,000000,29.4056,29.6206,28.8191,29.4792,110479.19739624,0
+PGC.US,D,20161219,000000,29.094,29.2393,28.4905,29.084,76659.977835999,0
+PGC.US,D,20161220,000000,29.1616,30.5455,28.3522,30.439,71717.315620563,0
+PGC.US,D,20161221,000000,29.8735,30.5555,29.8735,29.979,19789.732499642,0
+PGC.US,D,20161222,000000,30.1025,30.1025,29.526,29.7471,26330.39828849,0
+PGC.US,D,20161223,000000,29.6296,30.2349,29.5359,29.7271,28971.975534293,0
+PGC.US,D,20161227,000000,29.8645,30.2917,29.6396,29.9402,33243.697217336,0
+PGC.US,D,20161228,000000,30.0457,30.4241,29.8258,30.2827,59582.130721783,0
+PGC.US,D,20161229,000000,30.3703,30.667,29.6773,29.8545,43180.246149933,0
+PGC.US,D,20161230,000000,29.5739,29.8258,29.4464,29.6116,40410.10544882,0
+PGC.US,D,20170103,000000,29.9222,29.988,29.1616,29.756,88662.581671493,0
+PGC.US,D,20170104,000000,30.0457,30.3504,29.6296,30.2061,42834.73186379,0
+PGC.US,D,20170105,000000,30.3604,30.3604,28.9973,29.2682,30916.497795843,0
+PGC.US,D,20170106,000000,29.1716,29.3459,28.9128,29.2104,38097.972057247,0
+PGC.US,D,20170109,000000,28.9784,29.084,28.5295,28.9128,40709.417243212,0
+PGC.US,D,20170110,000000,28.8381,29.7172,28.8381,29.066,45511.463179404,0
+PGC.US,D,20170111,000000,29.1039,29.6763,28.5662,29.5559,53944.422326082,0
+PGC.US,D,20170112,000000,29.3757,29.3757,28.7714,29.2004,56127.992262347,0
+PGC.US,D,20170113,000000,29.1527,29.6594,29.1527,29.6016,34515.270142502,0
+PGC.US,D,20170117,000000,29.5838,29.5838,29.2164,29.3269,50913.137106373,0
+PGC.US,D,20170118,000000,29.526,29.9322,28.9128,29.084,50597.754880069,0
+PGC.US,D,20170119,000000,28.9237,28.9237,28.3382,28.4707,39722.090082518,0
+PGC.US,D,20170120,000000,28.4338,29.1527,28.3861,28.9128,23524.099115572,0
+PGC.US,D,20170123,000000,28.7714,28.9227,28.5503,28.8659,21042.221786911,0
+PGC.US,D,20170124,000000,29.0372,29.8935,28.8759,29.766,22565.899612722,0
+PGC.US,D,20170125,000000,30.0378,30.6123,29.9691,30.3115,30379.142728732,0
+PGC.US,D,20170126,000000,30.225,30.4778,30.1204,30.2827,27374.976362876,0
+PGC.US,D,20170127,000000,30.2061,30.3017,29.4513,30.1114,63095.5288989,0
+PGC.US,D,20170130,000000,29.8258,29.8258,28.7564,28.9874,47390.699311304,0
+PGC.US,D,20170131,000000,28.8191,29.066,28.5205,28.9655,61109.826155573,0
+PGC.US,D,20170201,000000,29.1139,29.979,29.0173,29.6016,51287.779050359,0
+PGC.US,D,20170202,000000,29.6116,30.3017,29.2204,29.8835,45481.331119565,0
+PGC.US,D,20170203,000000,30.0826,30.5455,29.9025,30.459,35746.666987883,0
+PGC.US,D,20170206,000000,30.3215,30.7357,30.1025,30.5923,63761.447421321,0
+PGC.US,D,20170207,000000,30.7815,31.2156,30.7117,30.8402,91703.910911148,0
+PGC.US,D,20170208,000000,30.7068,30.8104,29.8048,29.8635,59709.689775098,0
+PGC.US,D,20170209,000000,29.9015,30.6023,29.5629,30.449,58828.829225831,0
+PGC.US,D,20170210,000000,30.3703,30.7357,29.978,30.4291,59922.622997953,0
+PGC.US,D,20170213,000000,30.4191,31.9842,30.1532,30.9279,59852.314858331,0
+PGC.US,D,20170214,000000,30.7626,31.35,30.2817,30.9468,81583.55641354,0
+PGC.US,D,20170215,000000,30.8691,31.2912,30.6023,31.2156,44886.725138762,0
+PGC.US,D,20170216,000000,31.0822,31.34,30.8104,31.2156,49147.398399863,0
+PGC.US,D,20170217,000000,31.13,31.4068,30.8004,31.3002,55241.105301114,0
+PGC.US,D,20170221,000000,31.3002,31.4555,30.9279,31.14,29858.862495527,0
+PGC.US,D,20170222,000000,30.9756,31.1688,30.8791,30.9557,37395.89506302,0
+PGC.US,D,20170223,000000,30.9279,30.9756,30.459,30.8014,29396.83757801,0
+PGC.US,D,20170224,000000,30.5455,30.7357,30.3902,30.6969,27096.757010372,0
+PGC.US,D,20170227,000000,30.5824,30.7357,30.4688,30.6123,34994.369893927,0
+PGC.US,D,20170228,000000,30.449,30.5654,29.7948,30.1015,57507.036200935,0
+PGC.US,D,20170301,000000,30.2538,30.7357,30.2538,30.667,112508.08942534,0
+PGC.US,D,20170302,000000,30.5923,30.7357,30.1434,30.3803,76992.434896213,0
+PGC.US,D,20170303,000000,30.2917,30.5455,30.1104,30.1871,16187.946947,0
+PGC.US,D,20170306,000000,30.1104,30.5455,29.6006,29.775,62333.187784998,0
+PGC.US,D,20170307,000000,29.6096,30.0537,29.2084,29.6963,81570.499187609,0
+PGC.US,D,20170308,000000,29.9592,29.9592,29.1885,29.2572,52649.74815504,0
+PGC.US,D,20170309,000000,29.1796,29.765,29.0343,29.1597,15503.949188676,0
+PGC.US,D,20170310,000000,28.9675,29.1885,28.6509,28.8928,30515.741399996,0
+PGC.US,D,20170313,000000,29.0343,29.3837,28.5533,29.0343,22936.52394873,0
+PGC.US,D,20170314,000000,28.7684,28.9028,28.4109,28.6609,20450.62901209,0
+PGC.US,D,20170315,000000,28.6509,29.074,28.5732,28.5832,25198.437240574,0
+PGC.US,D,20170316,000000,28.5732,29.0043,28.5732,28.8729,19623.001768539,0
+PGC.US,D,20170317,000000,28.7981,29.1119,28.5842,28.8629,62784.164280574,0
+PGC.US,D,20170320,000000,28.853,29.0441,28.3542,28.621,18509.119956525,0
+PGC.US,D,20170321,000000,28.6707,28.6707,27.1226,27.2202,51245.594166587,0
+PGC.US,D,20170322,000000,27.4721,27.73,27.3754,27.6513,65073.196426272,0
+PGC.US,D,20170323,000000,27.8345,28.5632,27.7578,28.4677,34954.193814143,0
+PGC.US,D,20170324,000000,28.4578,28.7206,28.1481,28.6409,40455.303538578,0
+PGC.US,D,20170327,000000,28.3641,28.7784,28.0087,28.6609,25808.109251297,0
+PGC.US,D,20170328,000000,28.4677,28.7981,28.0863,28.7784,25903.527440785,0
+PGC.US,D,20170329,000000,28.611,28.9844,28.4298,28.7494,70035.9466816,0
+PGC.US,D,20170330,000000,28.7494,29.074,28.631,28.8161,191833.75015501,0
+PGC.US,D,20170331,000000,28.7684,28.8441,28.401,28.4198,30439.406848408,0
+PGC.US,D,20170403,000000,28.401,28.5632,27.7857,28.2098,40182.106196046,0
+PGC.US,D,20170404,000000,28.2098,28.7784,28.0863,28.7394,45871.039093471,0
+PGC.US,D,20170405,000000,28.9197,28.9575,27.7578,27.8633,33952.805025524,0
+PGC.US,D,20170406,000000,27.8922,28.1729,27.8255,28.1232,35609.063914623,0
+PGC.US,D,20170407,000000,27.9102,28.2377,27.8155,28.1232,34484.133680669,0
+PGC.US,D,20170410,000000,28.0953,28.631,27.6713,27.8822,20419.492550258,0
+PGC.US,D,20170411,000000,27.8534,28.2288,27.4721,28.1431,36272.973633054,0
+PGC.US,D,20170412,000000,28.0476,28.1749,27.4621,27.8155,44936.945238492,0
+PGC.US,D,20170413,000000,28.0087,29.3837,27.9102,28.3343,91655.699615407,0
+PGC.US,D,20170417,000000,28.4677,28.8161,28.2855,28.7784,19769.64445975,0
+PGC.US,D,20170418,000000,28.3442,29.074,28.3343,28.6609,30473.556516223,0
+PGC.US,D,20170419,000000,28.8629,29.0253,28.6409,28.7684,36365.378616559,0
+PGC.US,D,20170420,000000,28.8441,29.3389,28.7784,29.2761,44457.845487066,0
+PGC.US,D,20170421,000000,29.083,29.755,28.9197,29.4394,38311.909682096,0
+PGC.US,D,20170424,000000,29.8825,29.988,29.4882,29.8148,46192.447731744,0
+PGC.US,D,20170425,000000,30.0179,31.2156,30.0179,30.9956,112415.68444184,0
+PGC.US,D,20170426,000000,30.8104,32.3466,30.8104,31.7164,125164.55895931,0
+PGC.US,D,20170427,000000,31.7064,31.8688,31.0733,31.14,35771.777037748,0
+PGC.US,D,20170428,000000,31.0633,31.2355,30.7357,30.7914,38134.130529053,0
+PGC.US,D,20170501,000000,30.8791,31.1977,30.7447,30.9279,24738.421127047,0
+PGC.US,D,20170502,000000,30.7357,30.9956,30.7357,30.9756,23065.087404039,0
+PGC.US,D,20170503,000000,30.7815,31.4366,30.7815,31.341,35393.117485784,0
+PGC.US,D,20170504,000000,31.4266,31.7174,31.3649,31.5919,28679.694553864,0
+PGC.US,D,20170505,000000,31.5252,31.5452,30.8432,31.0156,42265.235932851,0
+PGC.US,D,20170508,000000,30.9756,31.2445,30.7815,31.0156,81535.345117799,0
+PGC.US,D,20170509,000000,31.14,31.1688,30.2628,30.6113,70444.738293403,0
+PGC.US,D,20170510,000000,30.5446,30.9468,30.1094,30.3394,47920.01916246,0
+PGC.US,D,20170511,000000,30.1861,30.1861,29.5419,29.8317,25050.790147367,0
+PGC.US,D,20170512,000000,29.6266,29.6505,29.1277,29.2154,39112.418071795,0
+PGC.US,D,20170515,000000,29.0411,29.773,29.0411,29.6555,89483.178101083,0
+PGC.US,D,20170516,000000,29.8228,30.8891,29.7928,29.986,104577.33127597,0
+PGC.US,D,20170517,000000,29.4374,29.5131,28.3114,28.4069,46154.280455949,0
+PGC.US,D,20170518,000000,28.3881,29.2542,28.3881,28.7644,53843.982126622,0
+PGC.US,D,20170519,000000,28.7266,28.9645,28.3114,28.3701,67827.26669547,0
+PGC.US,D,20170522,000000,28.4069,29.071,28.0903,28.8699,38965.775380582,0
+PGC.US,D,20170523,000000,28.5882,29.5609,28.5235,29.099,29159.798707284,0
+PGC.US,D,20170524,000000,29.6266,29.6555,28.86,29.061,28684.716563837,0
+PGC.US,D,20170525,000000,29.1089,29.1766,28.8231,28.8231,42411.878624063,0
+PGC.US,D,20170526,000000,29.0013,29.6943,28.6967,29.6943,60310.322167869,0
+PGC.US,D,20170530,000000,29.4195,29.4374,28.7844,29.312,45474.300305604,0
+PGC.US,D,20170531,000000,29.3508,29.4573,28.4935,29.2343,103536.77080956,0
+PGC.US,D,20170601,000000,29.3219,29.6943,29.062,29.4573,58206.099989178,0
+PGC.US,D,20170602,000000,29.2542,29.6743,28.3402,29.2243,67626.38629655,0
+PGC.US,D,20170605,000000,29.2831,29.3409,28.4458,28.9167,39080.277207968,0
+PGC.US,D,20170606,000000,28.6569,29.0213,28.3313,28.7544,32527.558595184,0
+PGC.US,D,20170607,000000,28.8131,28.9356,28.4935,28.8501,31041.043643173,0
+PGC.US,D,20170608,000000,29.2243,29.6743,29.1577,29.4374,42193.923391234,0
+PGC.US,D,20170609,000000,29.6266,30.0059,29.3409,29.773,208671.54519252,0
+PGC.US,D,20170612,000000,29.773,30.0816,29.1766,29.773,122096.11086581,0
+PGC.US,D,20170613,000000,29.8705,30.1572,29.5519,29.773,116879.24690585,0
+PGC.US,D,20170614,000000,29.7043,29.9092,29.4374,29.532,182836.31708736,0
+PGC.US,D,20170615,000000,29.3508,29.6555,29.2443,29.4006,106658.45220877,0
+PGC.US,D,20170616,000000,29.1766,29.5996,29.0013,29.099,133462.92823871,0
+PGC.US,D,20170619,000000,29.1577,29.6743,29.1477,29.4573,114387.32555724,0
+PGC.US,D,20170620,000000,29.2831,29.9472,28.8998,29.3906,518115.74690545,0
+PGC.US,D,20170621,000000,29.4374,30.0447,29.3219,29.5519,66918.282890355,0
+PGC.US,D,20170622,000000,29.4852,29.7828,29.0561,29.3508,32199.11914295,0
+PGC.US,D,20170623,000000,29.4952,29.7928,28.8371,29.302,236211.24348252,0
+PGC.US,D,20170626,000000,29.292,29.7878,28.9456,29.5519,41221.662260459,0
+PGC.US,D,20170627,000000,29.7142,30.1354,29.6843,29.8615,111692.51500573,0
+PGC.US,D,20170628,000000,30.0159,31.4316,29.9572,30.7267,143755.03547741,0
+PGC.US,D,20170629,000000,31.111,31.1489,30.438,30.667,74189.148929279,0
+PGC.US,D,20170630,000000,30.8303,30.8303,29.5759,30.1005,45703.303960373,0
+PGC.US,D,20170703,000000,30.2728,30.9089,30.2091,30.687,45574.740505064,0
+PGC.US,D,20170705,000000,30.6969,30.7357,29.986,30.5256,34701.084511503,0
+PGC.US,D,20170706,000000,30.5157,31.3112,30.2528,31.1588,74183.122517311,0
+PGC.US,D,20170707,000000,31.1877,31.7462,30.9606,31.5731,59432.474824587,0
+PGC.US,D,20170710,000000,31.3789,31.5352,30.8502,30.9468,35347.919396026,0
+PGC.US,D,20170711,000000,30.9369,31.2445,30.2907,30.7527,52795.386444257,0
+PGC.US,D,20170712,000000,30.8104,31.5731,30.657,31.5252,55413.862444185,0
+PGC.US,D,20170713,000000,31.4964,31.6387,31.2156,31.5152,62305.064529149,0
+PGC.US,D,20170714,000000,31.2445,31.6218,31.12,31.3112,56413.242428815,0
+PGC.US,D,20170717,000000,31.4864,32.3794,31.2643,31.7921,156663.60991203,0
+PGC.US,D,20170718,000000,31.6298,32.1784,31.3112,31.9095,84931.228261547,0
+PGC.US,D,20170719,000000,32.1504,32.1504,31.2733,31.5452,73475.019111117,0
+PGC.US,D,20170720,000000,31.6019,31.7771,31.12,31.2922,40486.44000041,0
+PGC.US,D,20170721,000000,31.4565,31.7821,30.9189,31.0533,76110.569944953,0
+PGC.US,D,20170724,000000,31.3509,31.4864,30.7357,31.3311,56767.796332908,0
+PGC.US,D,20170725,000000,31.3609,31.9385,31.3609,31.6487,38635.32712436,0
+PGC.US,D,20170726,000000,31.6586,31.6586,31.1977,31.3112,20091.053098023,0
+PGC.US,D,20170727,000000,31.2643,32.0052,31.0633,31.2156,30962.700287595,0
+PGC.US,D,20170728,000000,31.14,31.3699,30.6391,30.7914,30713.608592933,0
+PGC.US,D,20170731,000000,30.7715,30.7715,29.7241,30.0816,43495.628376238,0
+PGC.US,D,20170801,000000,30.3594,30.8791,30.1572,30.8303,42372.706946274,0
+PGC.US,D,20170802,000000,30.7447,31.0921,30.4281,30.5157,29573.61232906,0
+PGC.US,D,20170803,000000,30.5644,30.5644,29.7142,30.1005,63228.109962188,0
+PGC.US,D,20170804,000000,30.1094,30.7267,30.0348,30.2359,67054.881561622,0
+PGC.US,D,20170807,000000,30.2728,30.5734,29.9472,30.3991,30481.59173218,0
+PGC.US,D,20170808,000000,30.1374,31.0931,30.1374,30.2907,31476.954108831,0
+PGC.US,D,20170809,000000,30.1572,30.1861,29.3597,29.5131,60251.062450188,0
+PGC.US,D,20170810,000000,28.9794,29.31,28.9058,28.9715,57755.123493601,0
+PGC.US,D,20170811,000000,29.1168,29.1557,28.1451,28.3851,61967.585458963,0
+PGC.US,D,20170814,000000,28.5662,29.2184,28.5662,29.1267,118450.13162541,0
+PGC.US,D,20170815,000000,29.2034,29.6933,28.3372,28.4139,61565.824661123,0
+PGC.US,D,20170816,000000,28.4139,28.8878,28.2466,28.4707,80761.955581955,0
+PGC.US,D,20170817,000000,28.4228,28.9715,28.3751,28.5005,111261.62655004,0
+PGC.US,D,20170818,000000,28.2885,29.4563,28.2885,29.0391,147507.48132924,0
+PGC.US,D,20170821,000000,29.0391,29.1557,28.8391,29.0491,84165.873941661,0
+PGC.US,D,20170822,000000,29.1746,29.4374,29.1457,29.3697,80306.961478399,0
+PGC.US,D,20170823,000000,29.1267,29.29,29.1069,29.1168,109510.95387345,0
+PGC.US,D,20170824,000000,29.1746,29.4942,28.9536,29.3896,45500.414757463,0
+PGC.US,D,20170825,000000,29.1646,29.5888,29.0491,29.3597,58079.545337858,0
+PGC.US,D,20170828,000000,29.521,30.0447,29.3299,29.5789,37980.457023878,0
+PGC.US,D,20170829,000000,29.3597,29.7331,29.3,29.3896,29481.207345556,0
+PGC.US,D,20170830,000000,29.5509,29.6833,29.0193,29.0391,37941.285346088,0
+PGC.US,D,20170831,000000,29.2323,29.6166,29.1846,29.3597,53988.616013845,0
+PGC.US,D,20170901,000000,29.3996,30.1374,29.3996,29.7231,26977.233173015,0
+PGC.US,D,20170905,000000,29.6634,29.6634,28.7236,28.858,33952.805025524,0
+PGC.US,D,20170906,000000,28.9625,29.2811,28.7434,28.8679,27694.37619716,0
+PGC.US,D,20170907,000000,28.9336,28.9336,28.1749,28.4328,29632.872046742,0
+PGC.US,D,20170908,000000,28.6041,29.0491,28.3084,28.5762,34866.810840612,0
+PGC.US,D,20170911,000000,29.0491,29.8218,28.8878,29.31,39018.004284302,0
+PGC.US,D,20170912,000000,29.2811,30.1474,28.7236,29.9959,47510.223148661,0
+PGC.US,D,20170913,000000,30.0059,30.453,29.9084,30.1961,34133.597384552,0
+PGC.US,D,20170914,000000,30.4281,30.5704,30.2051,30.3494,50935.233950255,0
+PGC.US,D,20170915,000000,30.3793,31.0353,30.1474,30.8512,167172.66798155,0
+PGC.US,D,20170918,000000,30.8312,30.8312,30.5455,30.658,76223.062968348,0
+PGC.US,D,20170919,000000,30.6023,30.7277,30.4091,30.5356,38480.64921719,0
+PGC.US,D,20170920,000000,30.1961,31.0263,30.1961,30.8512,63337.5897796,0
+PGC.US,D,20170921,000000,30.9567,31.111,30.678,30.8024,75652.562635414,0
+PGC.US,D,20170922,000000,30.7725,31.2663,30.458,31.0353,32661.144060467,0
+PGC.US,D,20170925,000000,30.8114,31.0783,30.5356,30.8412,46308.958363119,0
+PGC.US,D,20170926,000000,30.6023,31.6039,30.6023,31.3132,73483.054327074,0
+PGC.US,D,20170927,000000,31.6238,33.3173,30.9916,32.7299,69711.524837344,0
+PGC.US,D,20170928,000000,32.2391,32.9132,32.2391,32.8165,73391.653745566,0
+PGC.US,D,20170929,000000,32.6303,32.8564,32.4452,32.5089,43480.562346319,0
+PGC.US,D,20171002,000000,32.6622,33.0306,31.9932,32.5289,77614.159730871,0
+PGC.US,D,20171003,000000,32.5189,32.71,32.3934,32.6722,54334.130299988,0
+PGC.US,D,20171004,000000,32.6164,33.1839,32.489,32.7578,39766.283770281,0
+PGC.US,D,20171005,000000,32.8942,33.0774,32.5289,32.9908,28708.822211708,0
+PGC.US,D,20171006,000000,33.0007,33.1261,32.8564,32.9529,24192.026441984,0
+PGC.US,D,20171009,000000,32.9629,33.1261,32.7299,33.0106,18478.987896687,0
+PGC.US,D,20171010,000000,33.2785,33.5304,33.0774,33.2515,63069.414447041,0
+PGC.US,D,20171011,000000,33.2605,33.7803,33.0486,33.2975,34642.829195816,0
+PGC.US,D,20171012,000000,33.3612,33.7514,33.2028,33.2785,52344.40994868,0
+PGC.US,D,20171013,000000,33.4129,33.6947,33.1361,33.4428,34478.107268702,0
+PGC.US,D,20171016,000000,33.4527,34.1895,33.0774,33.5304,29339.586664318,0
+PGC.US,D,20171017,000000,33.5204,33.8191,33.2785,33.4607,43454.447894459,0
+PGC.US,D,20171018,000000,33.7345,33.9147,33.2975,33.4707,35378.051455864,0
+PGC.US,D,20171019,000000,33.2785,33.5742,32.9629,33.3562,32470.307681492,0
+PGC.US,D,20171020,000000,33.7514,33.9426,33.3074,33.5692,21600.66929591,0
+PGC.US,D,20171023,000000,33.5791,33.6578,32.8265,32.8365,28075.044553114,0
+PGC.US,D,20171024,000000,33.0486,33.2975,32.6353,32.8663,42779.489754087,0
+PGC.US,D,20171025,000000,32.8564,33.4129,32.6822,33.3262,27295.628605304,0
+PGC.US,D,20171026,000000,33.4607,33.5692,32.9729,33.1839,17084.877928179,0
+PGC.US,D,20171027,000000,33.2875,34.4116,33.2875,34.3479,63358.682221486,0
+PGC.US,D,20171030,000000,33.8878,34.2432,32.489,32.9729,45147.869657358,0
+PGC.US,D,20171031,000000,33.2028,33.7803,33.1063,33.4229,60019.045589435,0
+PGC.US,D,20171101,000000,33.7903,34.5439,33.2605,33.5791,54575.186778693,0
+PGC.US,D,20171102,000000,33.6668,33.7146,33.1163,33.5005,69888.299588394,0
+PGC.US,D,20171103,000000,33.5791,33.5791,33.2028,33.2695,30906.453775897,0
+PGC.US,D,20171106,000000,33.2418,33.5494,32.5089,32.7578,38917.564084842,0
+PGC.US,D,20171107,000000,32.7479,32.7479,31.4486,31.6905,19968.516054682,0
+PGC.US,D,20171108,000000,31.4585,31.4585,31.0921,31.2653,21006.063315105,0
+PGC.US,D,20171109,000000,30.8791,31.2653,30.4848,30.8303,58968.441103081,0
+PGC.US,D,20171110,000000,30.8204,31.2365,30.4161,30.6183,40833.963090542,0
+PGC.US,D,20171113,000000,30.436,30.9557,29.769,30.5535,64389.198667949,0
+PGC.US,D,20171114,000000,30.3972,31.2743,30.3773,30.5436,42353.623308376,0
+PGC.US,D,20171115,000000,30.2987,31.1887,29.9731,30.7347,75731.910392988,0
+PGC.US,D,20171116,000000,31.0156,31.7661,30.8204,31.2265,60958.161454388,0
+PGC.US,D,20171117,000000,31.14,31.6507,30.8891,31.2265,47800.495325102,0
+PGC.US,D,20171120,000000,31.3898,31.7661,30.9806,31.4685,55736.275484451,0
+PGC.US,D,20171121,000000,31.5471,32.2022,31.3022,31.4486,74207.228165182,0
+PGC.US,D,20171122,000000,31.5661,32.0857,31.3321,31.3321,154153.60932751,0
+PGC.US,D,20171124,000000,31.5839,32.6742,31.5839,31.813,77687.481076478,0
+PGC.US,D,20171127,000000,31.8528,32.2501,31.4785,31.7661,80044.812557809,0
+PGC.US,D,20171128,000000,31.8328,33.5623,31.6606,33.1561,153305.89404408,0
+PGC.US,D,20171129,000000,33.3592,34.7212,33.1331,34.4106,113345.76068884,0
+PGC.US,D,20171130,000000,34.7769,35.9946,33.7734,33.9863,136521.33231228,0
+PGC.US,D,20171201,000000,33.9187,34.2672,32.6642,33.5134,97426.993476391,0
+PGC.US,D,20171204,000000,33.9863,34.6325,33.7923,33.8321,59478.677316339,0
+PGC.US,D,20171205,000000,34.0053,34.064,33.3104,33.6011,102504.24555911,0
+PGC.US,D,20171206,000000,33.4837,34.4693,33.4837,34.054,68176.798589592,0
+PGC.US,D,20171207,000000,33.9764,34.093,33.3104,33.7077,89776.463483506,0
+PGC.US,D,20171208,000000,33.9764,33.9764,33.0794,33.3592,40408.096644831,0
+PGC.US,D,20171211,000000,33.3005,33.5085,32.8086,33.3691,71275.378742939,0
+PGC.US,D,20171212,000000,33.5623,33.8221,33.3791,33.641,41529.009270808,0
+PGC.US,D,20171213,000000,33.6877,34.3059,33.4587,33.631,99506.105605217,0
+PGC.US,D,20171214,000000,33.7464,34.2274,33.1948,33.3592,65985.193437371,0
+PGC.US,D,20171215,000000,33.3691,34.6046,33.0076,33.9187,181884.14399649,0
+PGC.US,D,20171218,000000,34.2472,35.1831,33.842,34.1885,78203.743701704,0
+PGC.US,D,20171219,000000,34.3239,34.4961,33.6977,33.8321,42960.282113115,0
+PGC.US,D,20171220,000000,34.0243,34.5479,33.7734,34.0153,53003.29765714,0
+PGC.US,D,20171221,000000,34.2084,34.3716,33.9376,34.1985,39784.363006183,0
+PGC.US,D,20171222,000000,34.4016,35.7924,34.4016,35.0089,107195.80727589,0
+PGC.US,D,20171226,000000,34.7401,34.8158,33.842,33.9963,49727.942752743,0
+PGC.US,D,20171227,000000,34.0153,35.6262,33.851,33.9863,60570.462284471,0
+PGC.US,D,20171228,000000,34.1108,34.9322,33.8759,34.064,85520.812232379,0
+PGC.US,D,20171229,000000,34.073,34.6425,33.7833,33.7923,125890.74160141,0
+PGC.US,D,20180102,000000,33.9276,34.4403,33.4358,34.0243,116861.16766994,0
+PGC.US,D,20180103,000000,33.9863,34.2572,33.6797,34.1795,57204.71120056,0
+PGC.US,D,20180104,000000,34.4783,34.9701,34.3169,34.6325,74290.593530733,0
+PGC.US,D,20180105,000000,34.6813,34.8575,34.093,34.3617,64434.396757705,0
+PGC.US,D,20180108,000000,34.3239,35.1741,34.2274,34.2672,34374.653863257,0
+PGC.US,D,20180109,000000,34.2372,34.7491,34.0153,34.1985,45693.259940427,0
+PGC.US,D,20180110,000000,34.1885,35.0865,34.1885,34.4503,47067.281869043,0
+PGC.US,D,20180111,000000,34.6325,35.2808,34.3059,35.2428,40355.867741112,0
+PGC.US,D,20180112,000000,35.4121,35.9946,35.2478,35.7526,75072.018282534,0
+PGC.US,D,20180116,000000,35.9269,36.6705,35.2728,35.2906,34337.490989458,0
+PGC.US,D,20180117,000000,35.442,35.8203,34.9422,35.462,42391.790584171,0
+PGC.US,D,20180118,000000,35.4121,35.6949,34.4403,35.0766,62288.994097235,0
+PGC.US,D,20180119,000000,35.0278,35.9557,35.0278,35.5874,61030.478397999,0
+PGC.US,D,20180122,000000,35.452,35.452,35.0278,35.2906,20749.940806482,0
+PGC.US,D,20180123,000000,35.2328,35.467,33.4059,34.9322,40765.66375491,0
+PGC.US,D,20180124,000000,35.0477,35.1741,34.297,34.4016,37341.657355312,0
+PGC.US,D,20180125,000000,33.852,34.8625,33.7734,33.9008,43065.744322548,0
+PGC.US,D,20180126,000000,33.9097,35.3096,33.6977,33.9466,89891.969712887,0
+PGC.US,D,20180129,000000,34.8625,35.3006,33.9566,34.4503,55985.367179114,0
+PGC.US,D,20180130,000000,34.3059,35.5197,34.3059,35.2229,110865.89216417,0
+PGC.US,D,20180131,000000,35.3006,36.0792,34.1607,34.2772,45075.552713748,0
+PGC.US,D,20180201,000000,34.1795,34.7769,33.8659,34.7311,62693.76810106,0
+PGC.US,D,20180202,000000,34.6046,35.4847,34.1885,34.3519,52460.920580055,0
+PGC.US,D,20180205,000000,34.064,36.6308,33.1083,33.1661,87584.858331286,0
+PGC.US,D,20180206,000000,32.5776,33.8699,32.5089,33.5911,173976.48709298,0
+PGC.US,D,20180207,000000,33.399,34.2094,33.0973,33.851,51515.778303134,0
+PGC.US,D,20180208,000000,33.851,33.851,32.9639,33.0973,67479.743605337,0
+PGC.US,D,20180209,000000,33.4159,33.9386,33.0116,33.1651,132123.05597793,0
+PGC.US,D,20180212,000000,33.2428,33.8709,32.2779,33.0116,126149.87731602,0
+PGC.US,D,20180213,000000,32.8673,33.3292,32.7309,32.9339,108116.84390494,0
+PGC.US,D,20180214,000000,32.8175,33.9286,32.8175,33.6011,54348.191927912,0
+PGC.US,D,20180215,000000,33.7375,33.9675,33.3492,33.4935,47846.697816854,0
+PGC.US,D,20180216,000000,33.3592,34.7032,33.3592,34.539,121819.9003173,0
+PGC.US,D,20180220,000000,34.3349,34.4513,33.2805,33.3492,59126.132216234,0
+PGC.US,D,20180221,000000,33.4547,34.2094,33.4049,33.621,45169.966501239,0
+PGC.US,D,20180222,000000,33.3592,33.4935,32.5179,32.6065,72398.300172904,0
+PGC.US,D,20180223,000000,33.0694,33.0694,32.4392,32.8375,66600.891860062,0
+PGC.US,D,20180226,000000,32.9739,33.0496,32.464,32.8852,111838.15329494,0
+PGC.US,D,20180227,000000,32.8942,33.0496,32.3824,32.4492,71759.500504337,0
+PGC.US,D,20180228,000000,32.488,32.9142,31.7014,31.8698,92657.088404025,0
+PGC.US,D,20180301,000000,31.8001,32.6353,31.349,32.5666,65179.663037699,0
+PGC.US,D,20180302,000000,32.2978,33.0496,32.2779,32.9241,59674.535705286,0
+PGC.US,D,20180305,000000,32.7787,33.4209,32.2679,33.0784,84296.446200959,0
+PGC.US,D,20180306,000000,33.2238,33.4935,32.6533,33.3492,44293.123559952,0
+PGC.US,D,20180307,000000,33.1173,33.5821,33.0116,33.3392,113088.63377822,0
+PGC.US,D,20180308,000000,33.4547,33.631,32.7688,33.0694,32824.861585587,0
+PGC.US,D,20180309,000000,33.1551,33.5821,33.0883,33.5424,73419.777001415,0
+PGC.US,D,20180312,000000,33.6698,33.7734,33.389,33.6011,62539.090193891,0
+PGC.US,D,20180313,000000,33.7275,34.074,33.3104,33.6797,51874.349815208,0
+PGC.US,D,20180314,000000,33.7923,33.7923,33.2525,33.3292,42811.630617914,0
+PGC.US,D,20180315,000000,33.3592,33.9576,33.0923,33.8709,73787.388131438,0
+PGC.US,D,20180316,000000,33.8121,34.6545,32.7409,34.4016,475308.13389551,0
+PGC.US,D,20180319,000000,34.2782,34.6345,34.0451,34.4016,68915.034055624,0
+PGC.US,D,20180320,000000,34.3926,34.8655,33.4458,34.1417,33848.347218087,0
+PGC.US,D,20180321,000000,34.074,34.074,33.6877,33.8121,50587.710860123,0
+PGC.US,D,20180322,000000,33.5424,33.631,32.721,32.8475,80702.695864273,0
+PGC.US,D,20180323,000000,32.9439,33.9873,31.4555,31.4555,83262.916548513,0
+PGC.US,D,20180326,000000,31.8896,32.4591,31.4954,32.3725,46278.826303281,0
+PGC.US,D,20180327,000000,32.3924,33.0594,31.6676,31.8001,49619.467337325,0
+PGC.US,D,20180328,000000,31.8398,32.6632,31.8398,32.6253,64487.630063418,0
+PGC.US,D,20180329,000000,32.702,32.9689,32.2201,32.2679,62955.91702165,0
+PGC.US,D,20180402,000000,32.258,32.5377,31.6676,32.035,63046.313201166,0
+PGC.US,D,20180403,000000,32.2003,33.6977,31.8995,32.6164,97348.650120811,0
+PGC.US,D,20180404,000000,32.1424,33.2805,32.1424,33.0883,65244.949167349,0
+PGC.US,D,20180405,000000,33.2625,33.3243,32.6065,33.1073,48406.149727846,0
+PGC.US,D,20180406,000000,33.0017,33.0545,31.9683,32.1804,67690.668024205,0
+PGC.US,D,20180409,000000,32.4193,32.8375,32.045,32.0649,85179.315554214,0
+PGC.US,D,20180410,000000,32.3426,32.721,32.2271,32.4093,41191.530200621,0
+PGC.US,D,20180411,000000,32.5965,33.0017,32.5965,32.5965,94938.085333766,0
+PGC.US,D,20180412,000000,32.6832,33.4159,32.469,32.9918,48671.311854422,0
+PGC.US,D,20180413,000000,33.1471,33.5911,32.6732,32.7887,63050.330809143,0
+PGC.US,D,20180416,000000,32.9142,33.0784,32.5676,32.9639,49571.256041585,0
+PGC.US,D,20180417,000000,33.2038,34.6833,32.8076,33.0316,105509.41632696,0
+PGC.US,D,20180418,000000,33.0694,33.3492,32.5279,32.5766,42471.138341744,0
+PGC.US,D,20180419,000000,32.5567,33.1848,32.498,32.9241,36491.933267878,0
+PGC.US,D,20180420,000000,32.8175,33.3392,32.7887,32.9042,44081.194739092,0
+PGC.US,D,20180423,000000,32.9439,33.1371,32.8375,33.0784,23362.390394441,0
+PGC.US,D,20180424,000000,33.1471,34.3199,32.7488,33.1371,33270.81607119,0
+PGC.US,D,20180425,000000,33.0784,33.2905,32.5866,32.9142,25960.778354477,0
+PGC.US,D,20180426,000000,33.0216,33.1371,32.6015,32.8076,37075.490826742,0
+PGC.US,D,20180427,000000,32.7488,33.0883,32.478,32.7787,27809.882426539,0
+PGC.US,D,20180430,000000,32.8762,33.0116,31.8598,31.9295,76871.906656861,0
+PGC.US,D,20180501,000000,31.9395,32.6253,31.5342,31.7452,94835.636330317,0
+PGC.US,D,20180502,000000,31.6208,31.7413,31.136,31.2225,62239.7783995,0
+PGC.US,D,20180503,000000,31.1748,31.6676,30.7217,31.116,69999.788209794,0
+PGC.US,D,20180504,000000,30.9916,31.9195,30.9816,31.6965,26182.751195284,0
+PGC.US,D,20180507,000000,31.0733,31.9683,31.0733,31.6875,21510.273116396,0
+PGC.US,D,20180508,000000,31.5142,32.1814,31.4157,31.9295,64452.475993608,0
+PGC.US,D,20180509,000000,31.9195,32.6343,31.7452,31.8698,50171.888434357,0
+PGC.US,D,20180510,000000,31.81,32.2112,31.7064,31.9583,65240.93155937,0
+PGC.US,D,20180511,000000,31.9493,32.4103,31.9395,32.046,52708.003470727,0
+PGC.US,D,20180514,000000,32.0061,32.1534,31.5909,31.6776,65539.238951767,0
+PGC.US,D,20180515,000000,31.4854,32.0659,31.2614,31.6208,57694.859373925,0
+PGC.US,D,20180516,000000,31.6776,32.036,31.4705,31.6109,58561.658295267,0
+PGC.US,D,20180517,000000,31.6477,32.2013,31.6298,31.8598,75908.685144038,0
+PGC.US,D,20180518,000000,32.0937,32.2013,31.7264,31.7264,61406.124743981,0
+PGC.US,D,20180521,000000,31.81,32.3078,31.81,32.016,70406.571017609,0
+PGC.US,D,20180522,000000,31.9862,32.1714,31.7921,31.8199,104625.54257171,0
+PGC.US,D,20180523,000000,31.7921,32.9459,31.5721,32.9162,166921.5674829,0
+PGC.US,D,20180524,000000,32.9261,33.7394,32.703,33.3622,147693.29569824,0
+PGC.US,D,20180525,000000,33.2935,35.6939,33.2935,34.1059,152554.60135212,0
+PGC.US,D,20180529,000000,33.7863,33.9814,33.0993,33.3322,158821.06539644,0
+PGC.US,D,20180530,000000,33.5264,34.2921,33.4667,33.8639,134280.51146233,0
+PGC.US,D,20180531,000000,33.7953,34.0392,33.1571,33.392,104288.06350152,0
+PGC.US,D,20180601,000000,33.6438,35.1084,33.5553,33.9227,69105.870434599,0
+PGC.US,D,20180604,000000,34.078,34.078,33.7863,34.0193,44413.651799304,0
+PGC.US,D,20180605,000000,34.1357,34.2921,33.9127,34.2522,41205.591828545,0
+PGC.US,D,20180606,000000,34.3009,35.3733,34.2522,34.6106,44582.391334398,0
+PGC.US,D,20180607,000000,34.6883,34.7938,34.2522,34.4453,25486.700613024,0
+PGC.US,D,20180608,000000,34.3666,34.6694,34.2224,34.3766,30554.913077786,0
+PGC.US,D,20180611,000000,34.3666,34.5529,33.6438,33.8351,74817.9045779,0
+PGC.US,D,20180612,000000,33.8251,34.4354,33.1192,33.2348,69389.111797076,0
+PGC.US,D,20180613,000000,33.1958,33.634,32.9062,33.4388,105820.78094529,0
+PGC.US,D,20180614,000000,33.4767,33.4767,32.8693,33.1291,59901.530556066,0
+PGC.US,D,20180615,000000,32.9261,33.5454,32.8096,33.382,116381.06351652,0
+PGC.US,D,20180618,000000,33.2348,34.0193,33.0037,33.845,98250.603111963,0
+PGC.US,D,20180619,000000,33.6907,34.6783,33.6907,34.4453,99574.40494085,0
+PGC.US,D,20180620,000000,34.6106,35.2508,34.1357,35.0935,97808.666234339,0
+PGC.US,D,20180621,000000,35.0836,35.1711,34.4156,34.6982,85367.138727204,0
+PGC.US,D,20180622,000000,34.8227,35.0647,34.3966,34.7839,236987.64622433,0
+PGC.US,D,20180625,000000,34.6495,34.6495,33.8351,33.9714,45442.159441776,0
+PGC.US,D,20180626,000000,34.098,34.098,33.6628,33.8938,43603.09938966,0
+PGC.US,D,20180627,000000,33.9028,33.9028,33.1958,33.2348,65740.119350687,0
+PGC.US,D,20180628,000000,33.2645,33.6807,33.1868,33.5264,55160.753141546,0
+PGC.US,D,20180629,000000,33.624,33.854,33.3522,33.4767,63885.993268653,0
+PGC.US,D,20180702,000000,33.2447,34.1457,33.2447,34.0392,123708.17606714,0
+PGC.US,D,20180703,000000,34.0392,34.2821,33.7763,33.8251,25468.621377122,0
+PGC.US,D,20180705,000000,34.0103,34.069,33.7494,33.854,35147.038997106,0
+PGC.US,D,20180706,000000,33.8639,34.1557,33.8639,33.9714,42983.38335899,0
+PGC.US,D,20180709,000000,34.069,34.4453,33.845,34.1935,51414.33370168,0
+PGC.US,D,20180710,000000,34.1845,34.3966,33.4767,33.624,31222.840404197,0
+PGC.US,D,20180711,000000,33.5354,33.8151,33.4089,33.4288,57607.476400395,0
+PGC.US,D,20180712,000000,33.624,33.624,32.8494,33.1491,71559.624507412,0
+PGC.US,D,20180713,000000,33.1571,33.1571,32.8395,32.8693,73766.295689551,0
+PGC.US,D,20180716,000000,32.9261,33.7424,32.8145,33.3721,45163.940089272,0
+PGC.US,D,20180717,000000,33.3622,33.624,33.1192,33.1391,35590.98467872,0
+PGC.US,D,20180718,000000,33.1291,33.382,33.0804,33.2645,19134.862399162,0
+PGC.US,D,20180719,000000,33.2735,33.5841,33.0893,33.5164,53722.449485275,0
+PGC.US,D,20180720,000000,33.4866,33.7494,33.2735,33.4965,42846.784687725,0
+PGC.US,D,20180723,000000,33.4089,34.0193,33.4089,33.8051,23746.07195638,0
+PGC.US,D,20180724,000000,34.059,34.059,33.5354,33.6141,53940.404718103,0
+PGC.US,D,20180725,000000,33.6728,33.6728,33.2258,33.2835,39979.216993136,0
+PGC.US,D,20180726,000000,33.3522,33.9913,33.1491,33.1868,26068.249367899,0
+PGC.US,D,20180727,000000,33.3223,33.9416,32.6453,32.6852,117899.71933237,0
+PGC.US,D,20180730,000000,32.6852,32.6852,32.2689,32.3078,215835.94462001,0
+PGC.US,D,20180731,000000,32.3078,32.4601,31.4655,31.8199,95965.588574244,0
+PGC.US,D,20180801,000000,31.8797,32.1814,31.7452,32.046,25763.915563535,0
+PGC.US,D,20180802,000000,31.9862,32.1914,31.9365,32.1335,29212.027611003,0
+PGC.US,D,20180803,000000,32.1434,32.4103,31.6875,31.7264,48530.695575178,0
+PGC.US,D,20180806,000000,31.7264,32.016,31.4854,31.9962,88707.779761251,0
+PGC.US,D,20180807,000000,31.9862,32.3735,31.9395,32.0757,48381.039677982,0
+PGC.US,D,20180808,000000,32.0559,32.5497,31.6955,32.5199,42467.120733765,0
+PGC.US,D,20180809,000000,32.5298,32.5298,31.9583,32.036,41203.583024556,0
+PGC.US,D,20180810,000000,31.9862,32.1434,31.7542,31.8398,37652.017571644,0
+PGC.US,D,20180813,000000,31.6865,31.9583,31.6148,31.6766,46800.110938478,0
+PGC.US,D,20180814,000000,31.7354,32.2491,31.7354,31.9583,84536.498277669,0
+PGC.US,D,20180815,000000,31.9772,32.0659,30.9686,31.5132,44883.711932778,0
+PGC.US,D,20180816,000000,31.6666,32.0708,31.5043,31.8598,63787.561873181,0
+PGC.US,D,20180817,000000,31.7721,32.3346,31.3659,31.9683,125799.3410199,0
+PGC.US,D,20180820,000000,32.046,32.1624,31.7921,31.8001,42388.777378186,0
+PGC.US,D,20180821,000000,31.7921,32.2301,31.7921,32.1137,75979.997685655,0
+PGC.US,D,20180822,000000,32.1037,32.3078,31.9493,32.0847,61084.716105707,0
+PGC.US,D,20180823,000000,31.9583,32.1335,31.815,32.0937,57978.100736403,0
+PGC.US,D,20180824,000000,32.1237,32.7429,32.1237,32.5497,132772.90406843,0
+PGC.US,D,20180827,000000,32.714,33.1878,32.6762,32.704,125802.35422589,0
+PGC.US,D,20180828,000000,32.7618,32.9719,32.5786,32.7429,123962.28977178,0
+PGC.US,D,20180829,000000,32.8972,33.7424,32.714,33.2078,145370.11388472,0
+PGC.US,D,20180830,000000,33.1211,33.1411,32.695,32.7817,82100.823440759,0
+PGC.US,D,20180831,000000,32.5786,32.7638,32.1624,32.3834,54002.677641769,0
+PGC.US,D,20180904,000000,32.3636,32.7518,32.0022,32.704,75545.091621991,0
+PGC.US,D,20180905,000000,32.7518,33.0824,32.704,33.0824,57532.1462508,0
+PGC.US,D,20180906,000000,32.9859,33.2466,32.6373,32.8405,73457.944277209,0
+PGC.US,D,20180907,000000,32.8305,32.8554,32.4213,32.7817,49659.64341711,0
+PGC.US,D,20180910,000000,32.7916,32.8016,32.2301,32.2988,32256.370056641,0
+PGC.US,D,20180911,000000,32.2013,32.4402,31.9295,31.9862,49197.618499593,0
+PGC.US,D,20180912,000000,31.9395,32.1137,31.5432,31.6377,34994.369893927,0
+PGC.US,D,20180913,000000,31.7921,31.7921,31.0763,31.1538,26974.21996703,0
+PGC.US,D,20180914,000000,31.1538,31.5711,30.7695,31.4446,35560.852618882,0
+PGC.US,D,20180917,000000,31.3271,31.3271,30.9586,31.124,40384.995398956,0
+PGC.US,D,20180918,000000,31.134,31.3072,30.8721,30.9019,51301.840678285,0
+PGC.US,D,20180919,000000,30.8432,31.2693,30.1114,30.8821,33643.449211188,0
+PGC.US,D,20180920,000000,30.8721,31.3271,30.8721,31.1538,46545.997233844,0
+PGC.US,D,20180921,000000,31.1439,31.6766,30.8234,31.3569,152218.12668392,0
+PGC.US,D,20180924,000000,31.1827,31.1827,30.2309,30.2987,45042.407447924,0
+PGC.US,D,20180925,000000,30.3872,30.5147,29.9532,30.0119,32528.56299718,0
+PGC.US,D,20180926,000000,30.0019,30.1741,29.5032,29.7271,56784.871166817,0
+PGC.US,D,20180927,000000,29.7172,30.0308,29.7172,29.8455,119873.36925176,0
+PGC.US,D,20180928,000000,29.9432,30.1164,29.4384,29.9432,42121.606447622,0
+PGC.US,D,20181001,000000,30.0866,30.2031,29.5549,29.5639,45020.310604043,0
+PGC.US,D,20181002,000000,29.4982,29.4982,29.2542,29.2632,61246.424826839,0
+PGC.US,D,20181003,000000,29.3617,30.0487,29.3617,29.6973,88489.824528422,0
+PGC.US,D,20181004,000000,29.6973,30.0019,29.5828,29.9342,104285.05029554,0
+PGC.US,D,20181005,000000,29.9342,29.9342,29.3717,29.4384,27488.473788267,0
+PGC.US,D,20181008,000000,29.4295,29.8058,29.1357,29.302,75729.901588999,0
+PGC.US,D,20181009,000000,29.1457,29.6286,29.1457,29.516,63225.096756205,0
+PGC.US,D,20181010,000000,29.5082,29.8258,29.2044,29.2343,48242.432202727,0
+PGC.US,D,20181011,000000,29.1357,29.2542,28.4,28.5065,62794.20830052,0
+PGC.US,D,20181012,000000,28.7314,29.5927,27.7887,28.4189,375937.62255957,0
+PGC.US,D,20181015,000000,28.3532,28.9625,28.3333,28.9147,75340.193615093,0
+PGC.US,D,20181016,000000,29.0193,29.3567,28.2945,28.7903,134822.88853941,0
+PGC.US,D,20181017,000000,28.7604,28.9237,28.4,28.7414,33293.917317066,0
+PGC.US,D,20181018,000000,28.6717,28.8191,28.5115,28.5642,53949.444336055,0
+PGC.US,D,20181019,000000,28.5354,28.7903,28.2466,28.2646,43630.218243515,0
+PGC.US,D,20181022,000000,28.2745,28.2845,27.5049,27.5866,49064.033034312,0
+PGC.US,D,20181023,000000,27.3447,27.8185,26.6586,27.6154,50241.192171985,0
+PGC.US,D,20181024,000000,27.5766,27.5766,26.1329,26.2016,47884.865092648,0
+PGC.US,D,20181025,000000,26.1031,27.3247,25.0218,27.1883,79156.921194581,0
+PGC.US,D,20181026,000000,26.5582,27.286,26.5582,26.5869,51055.762189607,0
+PGC.US,D,20181029,000000,26.6069,27.8464,26.345,26.5392,76151.750426731,0
+PGC.US,D,20181030,000000,26.568,26.9235,26.2475,26.568,58433.094839959,0
+PGC.US,D,20181031,000000,26.6856,26.6856,26.123,26.1619,58883.06693354,0
+PGC.US,D,20181101,000000,26.1519,26.5092,26.0503,26.4038,67034.79352173,0
+PGC.US,D,20181102,000000,26.3938,26.8209,26.365,26.8209,39776.327790227,0
+PGC.US,D,20181105,000000,26.7343,27.3487,26.355,26.4038,72748.83646902,0
+PGC.US,D,20181106,000000,26.3171,27.275,25.8611,26.7244,31197.730354331,0
+PGC.US,D,20181107,000000,26.811,27.0718,26.364,27.0151,44835.500637037,0
+PGC.US,D,20181108,000000,26.7911,27.4521,26.0732,27.3257,51229.523734672,0
+PGC.US,D,20181109,000000,27.1604,27.3257,26.5869,27.1405,90706.539730509,0
+PGC.US,D,20181112,000000,27.1007,28.0346,26.9673,27.2192,85344.037481329,0
+PGC.US,D,20181113,000000,27.258,27.9459,27.0718,27.725,87664.206088859,0
+PGC.US,D,20181114,000000,27.8683,27.8683,26.6467,26.7911,55603.694421164,0
+PGC.US,D,20181115,000000,26.6367,27.5059,26.4795,27.2291,60967.201072339,0
+PGC.US,D,20181116,000000,27.034,27.1007,26.6666,26.8308,54842.357709256,0
+PGC.US,D,20181119,000000,26.7911,27.248,26.37,26.7343,63238.153982134,0
+PGC.US,D,20181120,000000,26.5192,26.7244,26.3251,26.4227,89251.161240331,0
+PGC.US,D,20181121,000000,26.4505,27.0967,26.364,26.6666,64291.771674472,0
+PGC.US,D,20181123,000000,26.7144,27.1405,26.6069,26.8698,34452.997218836,0
+PGC.US,D,20181126,000000,27.0151,27.8205,27.0151,27.0241,148330.08656282,0
+PGC.US,D,20181127,000000,26.9185,27.268,26.7343,26.7343,167626.65768311,0
+PGC.US,D,20181128,000000,26.7443,27.277,26.3341,27.1007,259887.00729927,0
+PGC.US,D,20181129,000000,26.9862,28.1521,26.9285,27.4721,141203.85441111,0
+PGC.US,D,20181130,000000,27.3934,27.8205,27.3934,27.7807,76572.59486247,0
+PGC.US,D,20181203,000000,28.0645,28.2208,26.7054,27.248,98257.633925926,0
+PGC.US,D,20181204,000000,27.1893,27.1993,26.0244,26.0533,152359.74736517,0
+PGC.US,D,20181206,000000,25.695,27.3517,25.3056,25.8691,72477.647930478,0
+PGC.US,D,20181207,000000,25.8104,26.2196,25.0238,25.2588,58729.393428365,0
+PGC.US,D,20181210,000000,25.219,25.3444,24.5389,25.1015,55703.13021863,0
+PGC.US,D,20181211,000000,25.2857,25.3156,24.4225,24.6843,58665.111700712,0
+PGC.US,D,20181212,000000,24.8785,25.5485,24.4514,25.1712,50800.644082978,0
+PGC.US,D,20181213,000000,25.2289,25.2289,24.7192,24.9073,100252.3762872,0
+PGC.US,D,20181214,000000,24.752,25.1314,24.5002,25.0059,132341.01121075,0
+PGC.US,D,20181217,000000,24.8496,25.1712,24.326,24.3937,125479.94118562,0
+PGC.US,D,20181218,000000,24.4414,24.8685,24.1706,24.306,89644.886822214,0
+PGC.US,D,20181219,000000,24.316,24.4594,23.2954,23.4806,89186.879512676,0
+PGC.US,D,20181220,000000,23.4717,23.7813,23.4418,23.6459,73382.614127614,0
+PGC.US,D,20181221,000000,23.6947,23.85,23.4418,23.5971,152361.75616915,0
+PGC.US,D,20181224,000000,23.4905,23.8211,23.4518,23.626,56181.22556806,0
+PGC.US,D,20181226,000000,23.7235,24.2363,23.2656,24.1895,84488.286981928,0
+PGC.US,D,20181227,000000,23.9844,24.1806,23.5682,24.1118,93609.261494909,0
+PGC.US,D,20181228,000000,24.1706,24.6943,23.9357,24.3837,73543.31844675,0
+PGC.US,D,20181231,000000,24.5201,24.529,24.0929,24.4514,59727.769011001,0
+PGC.US,D,20190102,000000,24.2163,24.9561,23.8968,24.9263,63928.178152426,0
+PGC.US,D,20190103,000000,24.7421,25.1015,24.6465,24.9362,53226.274899941,0
+PGC.US,D,20190104,000000,25.1314,25.665,25.0905,25.4608,49915.765925734,0
+PGC.US,D,20190107,000000,25.4031,25.7616,25.1314,25.7427,59613.267183615,0
+PGC.US,D,20190108,000000,25.8691,26.3928,25.7048,26.3251,71942.301667355,0
+PGC.US,D,20190109,000000,26.354,26.4128,25.8104,25.9467,129221.33861551,0
+PGC.US,D,20190110,000000,25.7904,25.8791,25.675,25.8104,68500.216031854,0
+PGC.US,D,20190111,000000,25.685,25.7327,25.3882,25.6073,69778.819770982,0
+PGC.US,D,20190114,000000,25.4808,25.8691,25.4031,25.4121,118975.43386859,0
+PGC.US,D,20190115,000000,25.3931,25.5396,25.1812,25.5098,56189.260784017,0
+PGC.US,D,20190116,000000,25.5685,26.2296,25.5098,26.1509,66548.662956343,0
+PGC.US,D,20190117,000000,26.0922,26.7542,25.908,26.7244,72553.982482068,0
+PGC.US,D,20190118,000000,26.7244,27.1794,26.1469,26.9085,90085.819297844,0
+PGC.US,D,20190122,000000,26.7632,26.9862,26.5192,26.811,67372.272591917,0
+PGC.US,D,20190123,000000,26.811,26.9584,26.4227,26.568,43417.28502066,0
+PGC.US,D,20190124,000000,26.4317,26.6169,26.0095,26.2873,59754.887864855,0
+PGC.US,D,20190125,000000,26.2773,26.4028,25.1235,26.3251,72993.910555703,0
+PGC.US,D,20190128,000000,26.0832,27.0618,25.8591,26.6666,137652.2889582,0
+PGC.US,D,20190129,000000,26.4994,26.9772,26.1907,26.2196,69472.477162629,0
+PGC.US,D,20190130,000000,26.2196,26.4028,26.0732,26.1807,36081.132852086,0
+PGC.US,D,20190131,000000,26.0443,26.1807,25.5196,25.9179,35412.201123682,0
+PGC.US,D,20190201,000000,25.908,26.2773,25.908,26.1907,54737.899901818,0
+PGC.US,D,20190204,000000,26.1807,26.4695,26.0046,26.354,28808.258009173,0
+PGC.US,D,20190205,000000,26.4415,26.6666,26.2485,26.5869,46341.099226946,0
+PGC.US,D,20190206,000000,26.5779,26.6955,26.3251,26.4028,28454.708507073,0
+PGC.US,D,20190207,000000,26.4595,26.8011,26.3062,26.4895,43566.940917855,0
+PGC.US,D,20190208,000000,26.3828,26.6268,26.2763,26.4227,39265.087174974,0
+PGC.US,D,20190211,000000,26.5582,26.7144,26.1797,26.6856,65557.31818767,0
+PGC.US,D,20190212,000000,26.7542,27.3077,26.5969,27.269,86436.826851456,0
+PGC.US,D,20190213,000000,27.278,27.717,27.278,27.6006,31923.912996428,0
+PGC.US,D,20190214,000000,27.5318,28.1451,27.2301,27.5119,112734.07987412,0
+PGC.US,D,20190215,000000,27.6683,27.9689,27.6683,27.8125,82291.659819733,0
+PGC.US,D,20190219,000000,27.7737,28.4835,27.0161,28.3771,110624.83568545,0
+PGC.US,D,20190220,000000,28.3771,28.7784,28.0933,28.7584,32764.597465911,0
+PGC.US,D,20190221,000000,28.7494,28.8351,28.5035,28.6599,41914.699636735,0
+PGC.US,D,20190222,000000,28.6499,29.1746,28.1799,29.1257,87555.730673442,0
+PGC.US,D,20190225,000000,29.2831,29.768,29.2044,29.3617,83300.079422313,0
+PGC.US,D,20190226,000000,29.3419,29.758,28.8958,28.8958,77215.412139015,0
+PGC.US,D,20190227,000000,28.7884,29.2443,28.6797,28.6897,82957.578342154,0
+PGC.US,D,20190228,000000,28.7584,28.7981,28.2805,28.2905,62948.886207689,0
+PGC.US,D,20190301,000000,28.5135,28.5612,28.1252,28.5612,55247.13171308,0
+PGC.US,D,20190304,000000,28.4835,28.7394,28.2337,28.3004,111110.96625084,0
+PGC.US,D,20190305,000000,28.3104,28.3871,28.0873,28.3492,55458.056131947,0
+PGC.US,D,20190306,000000,28.3492,28.4348,27.5318,27.6006,35691.42487818,0
+PGC.US,D,20190307,000000,27.5318,27.6483,26.7443,26.8708,75875.539878216,0
+PGC.US,D,20190308,000000,26.7911,27.2202,26.6955,26.6955,83478.862977352,0
+PGC.US,D,20190311,000000,26.8408,27.278,26.7343,26.9971,89399.812735531,0
+PGC.US,D,20190312,000000,27.0728,27.2391,26.8408,26.8995,62233.751987532,0
+PGC.US,D,20190313,000000,27.0529,27.1903,26.6367,26.9095,59993.93553957,0
+PGC.US,D,20190314,000000,26.9195,26.9683,26.4028,26.8608,43656.332695374,0
+PGC.US,D,20190315,000000,26.8308,27.0917,26.6955,26.7343,151335.25733066,0
+PGC.US,D,20190318,000000,26.7443,27.1903,26.7443,26.9971,33308.983346984,0
+PGC.US,D,20190319,000000,27.0529,27.2391,26.2096,26.2963,33088.014908172,0
+PGC.US,D,20190320,000000,26.2663,26.4128,25.5665,25.6242,55717.191846555,0
+PGC.US,D,20190321,000000,25.4101,25.8343,25.3186,25.4201,65056.121592364,0
+PGC.US,D,20190322,000000,25.3036,25.3774,24.2722,24.5937,203265.85365757,0
+PGC.US,D,20190325,000000,24.4095,25.1284,24.322,24.8068,110705.18784502,0
+PGC.US,D,20190326,000000,25.0029,25.3036,24.8386,25.1782,90159.14064345,0
+PGC.US,D,20190327,000000,25.0985,25.4878,24.9233,25.3136,53758.607957081,0
+PGC.US,D,20190328,000000,25.3036,25.5177,25.0318,25.5028,60442.903231157,0
+PGC.US,D,20190329,000000,25.3036,25.9557,25.0985,25.5078,229759.96947118,0
+PGC.US,D,20190401,000000,25.6342,26.1847,25.5276,26.0334,103980.71649117,0
+PGC.US,D,20190402,000000,26.0433,26.1699,25.672,25.8681,47656.865839874,0
+PGC.US,D,20190403,000000,26.1011,26.1797,25.7177,25.7994,36342.277370682,0
+PGC.US,D,20190404,000000,25.8094,26.2963,25.693,26.2763,37679.136425498,0
+PGC.US,D,20190405,000000,26.1797,26.4237,26.0623,26.4028,30408.270386574,0
+PGC.US,D,20190408,000000,26.2386,26.6367,26.2386,26.568,32187.066319015,0
+PGC.US,D,20190409,000000,26.5092,26.5092,26.1011,26.1011,29083.464155694,0
+PGC.US,D,20190410,000000,26.1011,26.4415,25.8781,26.4028,37150.820976338,0
+PGC.US,D,20190411,000000,26.4595,26.6766,26.3251,26.5092,22851.149779189,0
+PGC.US,D,20190412,000000,26.6666,26.9394,26.4415,26.7632,27878.181762172,0
+PGC.US,D,20190415,000000,26.8508,26.8508,26.364,26.4505,33918.655357709,0
+PGC.US,D,20190416,000000,26.4994,26.811,26.354,26.7244,30799.987164469,0
+PGC.US,D,20190417,000000,26.8308,26.8308,26.4795,26.7054,32560.703861006,0
+PGC.US,D,20190418,000000,26.5779,26.6856,26.1996,26.2863,35247.479196566,0
+PGC.US,D,20190422,000000,26.1897,26.1897,25.673,25.8293,36785.218650302,0
+PGC.US,D,20190423,000000,25.8492,26.4505,25.7307,26.4128,40651.161927525,0
+PGC.US,D,20190424,000000,26.4028,26.9872,26.3201,26.8906,48623.100558681,0
+PGC.US,D,20190425,000000,26.7343,26.9494,26.2563,26.3828,28703.800201735,0
+PGC.US,D,20190426,000000,26.6268,27.5616,26.3062,27.3864,48072.688265639,0
+PGC.US,D,20190429,000000,27.3764,28.61,27.3764,28.5325,46821.203380365,0
+PGC.US,D,20190430,000000,28.2905,28.4159,27.9888,28.1451,81853.740550087,0
+PGC.US,D,20190501,000000,28.1352,28.2805,27.4541,27.6483,84686.154174864,0
+PGC.US,D,20190502,000000,27.687,28.2516,27.687,28.0286,34178.79547431,0
+PGC.US,D,20190503,000000,28.0376,28.4697,27.8026,28.0873,97003.135834668,0
+PGC.US,D,20190506,000000,27.7548,28.635,27.6393,28.5902,168759.62313302,0
+PGC.US,D,20190507,000000,28.3293,28.8021,27.939,28.1152,36874.610427822,0
+PGC.US,D,20190508,000000,27.9192,27.9888,27.6085,27.6383,32208.158760902,0
+PGC.US,D,20190509,000000,27.3854,27.7917,27.2182,27.5706,31193.712746354,0
+PGC.US,D,20190510,000000,27.4731,27.4919,27.0708,27.3944,25808.109251297,0
+PGC.US,D,20190513,000000,27.0231,27.0231,26.351,26.4287,38953.722556648,0
+PGC.US,D,20190514,000000,26.3998,27.0898,26.3998,26.8975,30716.621798917,0
+PGC.US,D,20190515,000000,26.6337,26.8289,26.4197,26.5749,24693.223037289,0
+PGC.US,D,20190516,000000,26.5839,27.0509,26.3033,26.8289,36077.115244108,0
+PGC.US,D,20190517,000000,26.5839,27.0708,26.5839,26.7323,35775.794645727,0
+PGC.US,D,20190520,000000,26.6836,27.2281,26.6836,27.033,15807.278591045,0
+PGC.US,D,20190521,000000,26.9952,27.2281,26.9374,27.0808,22150.077186956,0
+PGC.US,D,20190522,000000,27.1983,27.1983,26.6836,26.7701,57400.569589508,0
+PGC.US,D,20190523,000000,26.4865,26.5362,26.0971,26.5262,51763.865595802,0
+PGC.US,D,20190524,000000,26.5839,26.9275,26.5839,26.8787,18399.640139113,0
+PGC.US,D,20190528,000000,26.8189,26.9752,26.5362,26.7522,43935.556449873,0
+PGC.US,D,20190529,000000,26.5839,27.0041,26.4765,26.8787,66882.12441855,0
+PGC.US,D,20190530,000000,26.8887,27.0141,26.5562,26.7522,62244.800409473,0
+PGC.US,D,20190531,000000,26.3798,26.5062,26.2833,26.351,61286.600906623,0
+PGC.US,D,20190603,000000,26.2166,26.8488,25.6212,26.6736,48408.158531837,0
+PGC.US,D,20190604,000000,26.9952,27.7817,26.9952,27.7638,53014.346079081,0
+PGC.US,D,20190605,000000,27.686,27.716,27.3257,27.5019,44643.659856068,0
+PGC.US,D,20190606,000000,27.5019,27.7538,27.1295,27.3157,316820.52996128,0
+PGC.US,D,20190607,000000,27.277,27.5109,27.1097,27.247,28675.676945886,0
+PGC.US,D,20190610,000000,27.287,27.8504,27.287,27.4821,30644.304855305,0
+PGC.US,D,20190611,000000,27.5896,27.8524,27.4332,27.6383,35161.100625032,0
+PGC.US,D,20190612,000000,27.5019,27.736,27.3656,27.5896,44629.598228143,0
+PGC.US,D,20190613,000000,27.716,27.9639,27.5209,27.6283,58969.445505076,0
+PGC.US,D,20190614,000000,27.7449,27.7449,27.3357,27.4531,41684.691579971,0
+PGC.US,D,20190617,000000,27.3157,27.3944,26.9275,26.9952,37588.740245984,0
+PGC.US,D,20190618,000000,27.0708,27.5308,27.0708,27.3067,39096.347639881,0
+PGC.US,D,20190619,000000,27.2371,27.5408,27.1983,27.3754,95385.044221364,0
+PGC.US,D,20190620,000000,27.6085,27.6085,26.7891,26.9574,102090.43193732,0
+PGC.US,D,20190621,000000,26.8091,27.1694,26.8091,27.0231,250959.88237125,0
+PGC.US,D,20190624,000000,27.0231,27.247,26.7522,26.8091,88878.528100333,0
+PGC.US,D,20190625,000000,26.7423,27.0041,26.5312,26.6836,80652.475764543,0
+PGC.US,D,20190626,000000,26.7423,26.9474,26.2933,26.2933,93942.722957116,0
+PGC.US,D,20190627,000000,26.3221,27.0141,26.3221,27.0041,68204.921845441,0
+PGC.US,D,20190628,000000,27.1395,27.4821,27.1147,27.4044,148092.0432901,0
+PGC.US,D,20190701,000000,27.5019,27.696,27.3407,27.686,57227.812446436,0
+PGC.US,D,20190702,000000,27.686,28.2706,27.6473,28.1252,112288.12538852,0
+PGC.US,D,20190703,000000,28.3004,28.3691,27.7727,27.8902,34794.493897001,0
+PGC.US,D,20190705,000000,27.9092,28.3204,27.6473,27.9489,68668.955566947,0
+PGC.US,D,20190708,000000,28.0286,28.0286,27.257,27.2968,48835.029379542,0
+PGC.US,D,20190709,000000,27.2182,27.8802,27.2182,27.736,45226.213012938,0
+PGC.US,D,20190710,000000,27.8016,27.8554,27.1395,27.3854,58378.857132249,0
+PGC.US,D,20190711,000000,27.4821,27.4919,27.247,27.4044,20267.827849073,0
+PGC.US,D,20190712,000000,27.4821,27.9689,27.4821,27.8604,33918.655357709,0
+PGC.US,D,20190715,000000,27.8703,27.8703,27.257,27.4432,20725.835158611,0
+PGC.US,D,20190716,000000,27.4144,27.5706,27.3457,27.3457,29209.014405019,0
+PGC.US,D,20190717,000000,27.3656,27.3656,27.0708,27.3067,38632.313918375,0
+PGC.US,D,20190718,000000,27.3854,27.5706,27.0608,27.2281,65627.626327292,0
+PGC.US,D,20190719,000000,27.1495,27.5019,27.1495,27.2968,18366.494873292,0
+PGC.US,D,20190722,000000,27.3357,27.3357,26.8189,26.9374,38376.191409752,0
+PGC.US,D,20190723,000000,27.1197,27.1594,26.7701,27.1197,33396.366320515,0
+PGC.US,D,20190724,000000,27.0509,27.929,26.9952,27.8315,78475.93664224,0
+PGC.US,D,20190725,000000,27.7638,28.0087,27.1395,27.1495,61555.780641177,0
+PGC.US,D,20190726,000000,27.5308,28.1451,27.0509,27.8315,58036.356052091,0
+PGC.US,D,20190729,000000,27.9489,28.3054,27.4821,27.5109,81414.816878446,0
+PGC.US,D,20190730,000000,27.5019,27.7538,27.2281,27.6673,62096.148914271,0
+PGC.US,D,20190731,000000,27.6383,28.1451,27.5896,27.706,84575.669955457,0
+PGC.US,D,20190801,000000,27.5896,27.5996,26.7991,26.7991,150467.45400732,0
+PGC.US,D,20190802,000000,26.5651,26.7801,26.4287,26.6239,62944.86859971,0
+PGC.US,D,20190805,000000,26.1469,26.4964,25.3186,25.8154,108564.80719454,0
+PGC.US,D,20190806,000000,26.127,26.2256,25.6113,26.1966,63312.479729734,0
+PGC.US,D,20190807,000000,25.8631,26.0832,25.6003,25.8443,49728.947154737,0
+PGC.US,D,20190808,000000,25.9996,26.5949,25.9996,26.3998,60582.515108407,0
+PGC.US,D,20190809,000000,26.2833,26.7084,26.0125,26.5472,67484.765615311,0
+PGC.US,D,20190812,000000,26.341,26.5759,26.2445,26.3122,55552.46991944,0
+PGC.US,D,20190813,000000,26.5849,26.9484,26.0683,26.8498,45433.119823824,0
+PGC.US,D,20190814,000000,26.3221,26.4875,26.1669,26.3033,49735.9779687,0
+PGC.US,D,20190815,000000,26.351,26.6149,26.1569,26.2166,54831.309287315,0
+PGC.US,D,20190816,000000,26.3709,26.9185,26.2356,26.8897,68489.167609913,0
+PGC.US,D,20190819,000000,26.9285,27.1206,26.7622,26.8298,62003.743930768,0
+PGC.US,D,20190820,000000,26.7811,26.8101,26.4485,26.6447,39954.106943272,0
+PGC.US,D,20190821,000000,26.7901,26.9285,26.5422,26.7234,66772.644601138,0
+PGC.US,D,20190822,000000,26.7333,26.8598,26.7034,26.7532,58173.959125351,0
+PGC.US,D,20190823,000000,26.7532,26.8698,26.361,26.4287,163553.80759499,0
+PGC.US,D,20190826,000000,26.6447,26.7134,26.2933,26.6746,63095.5288989,0
+PGC.US,D,20190827,000000,26.6935,26.8398,26.4974,26.5849,163408.16930579,0
+PGC.US,D,20190828,000000,26.6049,27.2301,26.4875,27.0529,120466.97083057,0
+PGC.US,D,20190829,000000,27.0828,27.8345,27.0828,27.5438,61300.662534547,0
+PGC.US,D,20190830,000000,27.5856,27.8832,27.4253,27.4651,59406.360372728,0
+PGC.US,D,20190903,000000,27.3177,27.3177,26.1669,26.3709,76751.378417509,0
+PGC.US,D,20190904,000000,26.6846,26.6846,26.1767,26.3798,123929.14450596,0
+PGC.US,D,20190905,000000,26.4675,27.5536,26.3998,27.2888,88374.318299043,0
+PGC.US,D,20190906,000000,27.2202,27.5636,26.9673,27.0529,78252.959399439,0
+PGC.US,D,20190909,000000,27.1903,28.1093,27.1415,27.8444,73843.634643136,0
+PGC.US,D,20190910,000000,27.9222,28.5374,27.7478,28.2367,90627.191972935,0
+PGC.US,D,20190911,000000,28.3243,28.7943,27.8633,28.7744,124166.18337668,0
+PGC.US,D,20190912,000000,28.0087,28.8041,28.0037,28.5772,62843.423998256,0
+PGC.US,D,20190913,000000,28.8719,29.1039,28.6509,28.8619,53158.979966303,0
+PGC.US,D,20190916,000000,28.6957,29.0353,28.5473,28.8818,46716.745572927,0
+PGC.US,D,20190917,000000,28.7256,28.9088,28.3681,28.8131,57108.288609078,0
+PGC.US,D,20190918,000000,28.7744,28.9625,28.3144,28.8421,67966.87857272,0
+PGC.US,D,20190919,000000,28.9088,29.2323,28.4498,28.4787,62316.112951089,0
+PGC.US,D,20190920,000000,28.4885,28.6857,28.2278,28.3631,177946.88817765,0
+PGC.US,D,20190923,000000,28.0814,28.4687,27.8046,28.3243,53032.425314984,0
+PGC.US,D,20190924,000000,28.2556,28.3144,27.719,27.7657,70779.204157606,0
+PGC.US,D,20190925,000000,27.8046,28.4298,27.6453,28.2945,72757.876086971,0
+PGC.US,D,20190926,000000,28.1491,28.3044,27.699,27.709,34089.403696791,0
+PGC.US,D,20190927,000000,27.709,28.169,27.689,27.7847,41226.684270432,0
+PGC.US,D,20190930,000000,27.8832,27.932,27.3477,27.3675,51000.520079904,0
+PGC.US,D,20191001,000000,27.6115,27.7847,26.7711,26.8985,49265.917835226,0
+PGC.US,D,20191002,000000,26.6049,26.8797,26.4197,26.7622,42364.671730316,0
+PGC.US,D,20191003,000000,26.7034,26.8001,26.341,26.6149,59635.364027497,0
+PGC.US,D,20191004,000000,26.7034,26.9971,26.361,26.8985,49059.011024338,0
+PGC.US,D,20191007,000000,26.7901,27.0917,26.6149,26.8598,40247.392325695,0
+PGC.US,D,20191008,000000,26.6049,26.6049,26.2445,26.3798,39777.332192221,0
+PGC.US,D,20191009,000000,26.3998,26.6397,26.3998,26.4575,28562.179520496,0
+PGC.US,D,20191010,000000,26.361,26.7383,26.2933,26.341,86746.182665794,0
+PGC.US,D,20191011,000000,26.6049,26.8199,26.2733,26.361,119696.5945007,0
+PGC.US,D,20191014,000000,26.351,26.5661,26.117,26.5072,44681.827131863,0
+PGC.US,D,20191015,000000,26.6586,26.9584,26.4287,26.8698,31149.51905859,0
+PGC.US,D,20191016,000000,26.8985,27.0728,26.7532,26.8897,32933.337001004,0
+PGC.US,D,20191017,000000,26.9971,27.0878,26.7234,26.9872,51218.475312732,0
+PGC.US,D,20191018,000000,26.8298,26.9872,26.6249,26.7811,120271.11244163,0
+PGC.US,D,20191021,000000,26.9772,27.6313,26.9772,27.4452,83321.1718642,0
+PGC.US,D,20191022,000000,27.3277,27.5189,27.1714,27.3377,58081.554141848,0
+PGC.US,D,20191023,000000,27.3087,27.3477,27.0161,27.3377,34590.600292097,0
+PGC.US,D,20191024,000000,27.5438,27.5636,27.2003,27.3277,75064.987468573,0
+PGC.US,D,20191025,000000,27.4939,28.1192,27.1804,27.3675,115466.05329944,0
+PGC.US,D,20191028,000000,27.9819,28.3532,27.7389,28.2178,64984.809050746,0
+PGC.US,D,20191029,000000,27.9719,28.6857,27.9719,28.5473,84354.701516645,0
+PGC.US,D,20191030,000000,28.6559,28.7744,28.2895,28.5573,111935.58028842,0
+PGC.US,D,20191031,000000,28.4498,28.5962,28.2466,28.5085,110202.98684772,0
+PGC.US,D,20191101,000000,28.636,29.0153,28.401,28.9764,59934.675821888,0
+PGC.US,D,20191104,000000,29.3597,29.5729,28.9675,29.4464,112677.83336242,0
+PGC.US,D,20191105,000000,29.3996,30.1602,29.3597,29.7191,126481.32997423,0
+PGC.US,D,20191106,000000,29.6893,29.6893,29.319,29.3886,173709.31616242,0
+PGC.US,D,20191107,000000,29.7191,29.9262,29.3986,29.4563,48382.044079976,0
+PGC.US,D,20191108,000000,29.2801,29.53,29.2313,29.3537,55907.023823535,0
+PGC.US,D,20191111,000000,29.1716,29.5549,29.1716,29.3587,89178.844296719,0
+PGC.US,D,20191112,000000,29.4464,29.6256,29.3587,29.3886,49176.526057707,0
+PGC.US,D,20191113,000000,29.2014,29.6016,29.083,29.3787,50785.578053059,0
+PGC.US,D,20191114,000000,29.2214,29.525,29.1427,29.3787,58855.948079686,0
+PGC.US,D,20191115,000000,29.5828,29.751,29.309,29.3289,51734.737937958,0
+PGC.US,D,20191118,000000,29.2801,29.5976,29.0343,29.299,63589.694680244,0
+PGC.US,D,20191119,000000,29.4086,29.5639,29.2513,29.4175,35771.777037748,0
+PGC.US,D,20191120,000000,29.2702,29.53,29.0243,29.3389,95409.149869235,0
+PGC.US,D,20191121,000000,29.4563,29.4563,29.1616,29.3389,142738.58065887,0
+PGC.US,D,20191122,000000,29.289,29.984,29.289,29.3986,28329.158257748,0
+PGC.US,D,20191125,000000,29.3687,29.8865,29.2164,29.7391,64552.916193068,0
+PGC.US,D,20191126,000000,29.6296,29.7291,29.3488,29.4862,56841.117678514,0
+PGC.US,D,20191127,000000,29.5639,29.6256,29.309,29.4762,51748.799565883,0
+PGC.US,D,20191129,000000,29.4175,29.4762,29.2313,29.2413,16793.601349745,0
+PGC.US,D,20191202,000000,29.4275,29.4962,28.8709,29.0143,34746.28260126,0
+PGC.US,D,20191203,000000,28.7137,28.8111,28.4478,28.7824,32073.568893624,0
+PGC.US,D,20191204,000000,28.9078,29.7291,28.6539,28.8511,64601.127488809,0
+PGC.US,D,20191205,000000,28.9366,29.4464,28.8709,29.0043,55753.35031836,0
+PGC.US,D,20191206,000000,29.1327,29.4086,29.1227,29.2413,45415.040587923,0
+PGC.US,D,20191209,000000,29.1227,29.2513,29.0243,29.1327,58170.945919367,0
+PGC.US,D,20191210,000000,29.0143,29.4105,29.0143,29.3687,53138.891926411,0
+PGC.US,D,20191211,000000,29.4563,29.6296,29.3289,29.5151,45003.235770136,0
+PGC.US,D,20191212,000000,29.5549,30.3255,29.5549,30.1414,54728.860283866,0
+PGC.US,D,20191213,000000,30.0527,30.453,29.8078,30.3942,115570.51110688,0
+PGC.US,D,20191216,000000,30.659,30.9518,30.3175,30.4041,84575.669955457,0
+PGC.US,D,20191217,000000,30.443,30.8352,30.3644,30.7864,75743.963216923,0
+PGC.US,D,20191218,000000,30.9239,31.0006,30.5416,30.7864,44742.091251539,0
+PGC.US,D,20191219,000000,30.7964,30.7964,30.5416,30.659,57366.41992169,0
+PGC.US,D,20191220,000000,30.5903,30.8064,30.4928,30.7477,136565.52600005,0
+PGC.US,D,20191223,000000,30.7477,30.7477,30.3056,30.3843,35440.32437953,0
+PGC.US,D,20191224,000000,30.4609,30.4609,30.3056,30.4231,12107.061642931,0
+PGC.US,D,20191226,000000,30.4928,30.5017,30.3056,30.3345,18752.185239219,0
+PGC.US,D,20191227,000000,30.3942,30.3942,30.1512,30.2957,46555.036851795,0
+PGC.US,D,20191230,000000,30.4131,30.5316,30.2279,30.3644,27361.919136946,0
+PGC.US,D,20191231,000000,30.3155,30.438,30.1612,30.218,36568.267819468,0
+PGC.US,D,20200102,000000,30.2001,30.2678,29.8278,30.1114,59362.166684965,0
+PGC.US,D,20200103,000000,29.7978,30.0039,29.6296,29.9362,46920.63917783,0
+PGC.US,D,20200106,000000,29.8078,29.9452,29.4862,29.8178,40846.015914478,0
+PGC.US,D,20200107,000000,29.7391,29.768,29.4175,29.6016,48009.41093998,0
+PGC.US,D,20200108,000000,29.525,30.2091,29.525,29.8278,40290.581611462,0
+PGC.US,D,20200109,000000,29.8965,29.9552,29.525,29.5927,37561.62139213,0
+PGC.US,D,20200110,000000,29.5549,29.6206,29.2513,29.3687,44037.001051328,0
+PGC.US,D,20200113,000000,29.3587,29.6296,29.064,29.5729,101159.35128833,0
+PGC.US,D,20200114,000000,29.4762,29.7481,29.3687,29.525,98064.788742962,0
+PGC.US,D,20200115,000000,29.3886,29.4862,29.0043,29.2014,97231.135087442,0
+PGC.US,D,20200116,000000,29.3687,30.0527,29.3687,29.8178,99904.853197074,0
+PGC.US,D,20200117,000000,30.0139,30.0139,29.3587,29.4663,40813.87505065,0
+PGC.US,D,20200121,000000,29.1816,29.4613,28.7724,28.8511,31973.128694164,0
+PGC.US,D,20200122,000000,28.8411,29.1577,28.614,28.7624,54667.591762196,0
+PGC.US,D,20200123,000000,28.5553,29.088,28.4089,28.9466,42674.027544654,0
+PGC.US,D,20200124,000000,28.9177,28.9177,28.3512,28.4965,25045.768137394,0
+PGC.US,D,20200127,000000,28.0973,28.3263,28.0386,28.1362,30882.348128026,0
+PGC.US,D,20200128,000000,28.2248,28.4348,28.1162,28.166,37085.534846688,0
+PGC.US,D,20200129,000000,28.2446,28.4668,27.9988,28.0685,58143.827065513,0
+PGC.US,D,20200130,000000,28.0685,29.074,28.0186,29.0143,82822.988474878,0
+PGC.US,D,20200131,000000,29.4275,30.1434,28.5852,28.5852,74170.065291381,0
+PGC.US,D,20200203,000000,28.8021,29.3687,28.8021,29.2801,73029.064625514,0
+PGC.US,D,20200204,000000,29.5639,29.9112,29.4762,29.6296,68196.886629484,0
+PGC.US,D,20200205,000000,29.9262,30.438,29.7878,30.438,68148.675333743,0
+PGC.US,D,20200206,000000,30.679,30.679,30.3056,30.3056,50386.830461203,0
+PGC.US,D,20200207,000000,30.0726,30.2378,28.7137,29.8665,54577.195582682,0
+PGC.US,D,20200210,000000,29.7191,30.0816,29.6296,30.0239,61184.151903173,0
+PGC.US,D,20200211,000000,31.0703,31.0703,30.3952,30.68,60869.774078863,0
+PGC.US,D,20200212,000000,31.0126,31.0126,30.4838,30.6301,39811.481860038,0
+PGC.US,D,20200213,000000,30.4938,30.8273,30.4938,30.8074,46543.988429855,0
+PGC.US,D,20200214,000000,30.7884,30.7884,30.6113,30.7097,27370.958754898,0
+PGC.US,D,20200218,000000,30.67,30.7297,30.3753,30.4738,47223.968580201,0
+PGC.US,D,20200219,000000,30.4838,30.6203,30.1414,30.4639,59763.927482805,0
+PGC.US,D,20200220,000000,30.444,30.6013,30.2867,30.5326,40667.232359439,0
+PGC.US,D,20200221,000000,30.5127,30.5127,30.1512,30.3654,44084.207945075,0
+PGC.US,D,20200224,000000,29.5927,29.7878,29.3876,29.6594,51831.160529439,0
+PGC.US,D,20200225,000000,29.7978,29.7978,28.6619,28.8291,81086.377426211,0
+PGC.US,D,20200226,000000,29.1317,29.4076,28.7216,28.9247,56775.831548865,0
+PGC.US,D,20200227,000000,28.2795,29.1806,28.0356,28.0754,71104.630403857,0
+PGC.US,D,20200228,000000,27.6433,28.2118,26.2046,26.8897,137951.6007526,0
+PGC.US,D,20200302,000000,26.8797,28.3382,26.7811,28.2994,102811.59256946,0
+PGC.US,D,20200303,000000,28.0754,28.2268,27.3008,27.6333,70406.571017609,0
+PGC.US,D,20200304,000000,27.8185,28.2696,27.2908,28.2019,54338.147907966,0
+PGC.US,D,20200305,000000,27.5358,27.7508,26.7234,27.0838,62291.002901225,0
+PGC.US,D,20200306,000000,26.2046,27.1425,25.5863,26.2613,82504.593042588,0
+PGC.US,D,20200309,000000,24.5579,25.5465,23.1949,23.3621,58328.637032519,0
+PGC.US,D,20200310,000000,24.088,24.1358,22.8524,23.861,58107.668593707,0
+PGC.US,D,20200311,000000,23.1659,23.4119,22.0498,22.3457,58437.112447937,0
+PGC.US,D,20200312,000000,20.9527,21.6298,19.6017,19.982,106116.0751317,0
+PGC.US,D,20200313,000000,20.915,21.1887,19.3757,19.3956,194634.02291596,0
+PGC.US,D,20200316,000000,16.9066,17.6324,14.751,14.8885,173263.36167681,0
+PGC.US,D,20200317,000000,14.8785,16.1807,14.8785,15.7028,243112.48958742,0
+PGC.US,D,20200318,000000,14.7411,15.4799,12.6752,12.6851,193971.11759953,0
+PGC.US,D,20200319,000000,12.4124,13.4089,10.9219,13.2248,252234.4685024,0
+PGC.US,D,20200320,000000,13.2048,13.7833,12.733,13.166,246181.94208293,0
+PGC.US,D,20200323,000000,13.4289,13.4289,11.9115,12.4422,141109.44062362,0
+PGC.US,D,20200324,000000,13.1073,14.3906,13.1073,14.1327,110112.59066821,0
+PGC.US,D,20200325,000000,14.3121,15.1333,13.8271,14.4982,229440.5696369,0
+PGC.US,D,20200326,000000,14.6257,17.8663,14.6257,17.8663,133701.97591343,0
+PGC.US,D,20200327,000000,16.4853,18.0386,16.4756,17.2301,127386.29617138,0
+PGC.US,D,20200330,000000,17.0261,17.0261,15.8094,16.8269,106459.58061385,0
+PGC.US,D,20200331,000000,16.6825,17.7319,16.2853,17.5827,131159.8344651,0
+PGC.US,D,20200401,000000,16.8369,16.8369,15.437,15.6044,71479.272347843,0
+PGC.US,D,20200402,000000,15.1433,16.0931,14.7411,15.447,61259.482052768,0
+PGC.US,D,20200403,000000,15.1433,15.5754,14.1727,14.4096,50273.333035811,0
+PGC.US,D,20200406,000000,15.1433,16.1807,14.7949,15.3972,101966.89049199,0
+PGC.US,D,20200407,000000,16.0066,16.9514,15.2918,15.5057,74028.444610143,0
+PGC.US,D,20200408,000000,15.8691,17.2012,15.6371,16.9962,78878.701842076,0
+PGC.US,D,20200409,000000,17.5527,18.9536,17.5527,18.8361,83432.660485601,0
+PGC.US,D,20200413,000000,18.6498,19.6395,17.4074,17.4363,46216.553379614,0
+PGC.US,D,20200414,000000,17.8484,17.964,16.594,16.9364,96600.370634834,0
+PGC.US,D,20200415,000000,16.0066,16.0165,14.998,15.4072,78347.373186931,0
+PGC.US,D,20200416,000000,15.3405,15.4172,13.9685,14.3797,107294.23867135,0
+PGC.US,D,20200417,000000,15.1155,16.604,15.1155,15.9478,104593.40170788,0
+PGC.US,D,20200420,000000,15.5456,16.2704,15.2718,15.7228,115155.69308311,0
+PGC.US,D,20200421,000000,15.1333,15.9966,15.0856,15.7705,119655.41401893,0
+PGC.US,D,20200422,000000,16.3989,16.4556,15.6731,16.0833,105042.36939946,0
+PGC.US,D,20200423,000000,16.142,17.1714,16.142,16.7502,76718.233151686,0
+PGC.US,D,20200424,000000,16.6328,16.9564,16.3401,16.7412,48982.676472748,0
+PGC.US,D,20200427,000000,17.1415,18.1512,17.0061,17.924,76582.638882416,0
+PGC.US,D,20200428,000000,18.7095,18.8958,18.4269,18.5046,67959.847758758,0
+PGC.US,D,20200429,000000,19.4723,20.7676,18.7595,20.3076,118758.48303775,0
+PGC.US,D,20200430,000000,19.6207,19.7292,18.4458,18.4846,60935.060208512,0
+PGC.US,D,20200501,000000,17.8484,18.4269,17.1714,18.0137,73559.388878664,0
+PGC.US,D,20200504,000000,17.5827,18.0535,16.8469,17.9739,80695.66505031,0
+PGC.US,D,20200505,000000,17.8853,18.0436,16.4466,16.6427,118750.44782179,0
+PGC.US,D,20200506,000000,16.565,16.565,15.7705,15.7705,60942.091022474,0
+PGC.US,D,20200507,000000,15.8293,16.7971,15.8293,16.4853,67621.364286577,0
+PGC.US,D,20200508,000000,16.7502,17.7519,16.7502,17.6722,97978.410171427,0
+PGC.US,D,20200511,000000,17.1804,17.1804,16.148,16.4436,80563.083987023,0
+PGC.US,D,20200512,000000,17.0341,17.1067,15.7855,15.8741,120810.47631272,0
+PGC.US,D,20200513,000000,15.5396,15.7118,14.2731,14.5977,91933.918967912,0
+PGC.US,D,20200514,000000,14.3906,14.9999,13.5543,14.99,64146.133385254,0
+PGC.US,D,20200515,000000,14.8406,15.2748,14.2651,15.1264,62526.032967961,0
+PGC.US,D,20200518,000000,15.9817,16.9942,15.9817,16.7951,90337.92419849,0
+PGC.US,D,20200519,000000,16.7085,16.7085,15.7557,15.7557,63614.804730111,0
+PGC.US,D,20200520,000000,16.2067,17.1127,16.2067,17.0539,65865.669600013,0
+PGC.US,D,20200521,000000,16.9146,17.513,16.6108,17.2102,85844.229674641,0
+PGC.US,D,20200522,000000,17.5926,18.1521,17.1405,17.4542,93429.473537875,0
+PGC.US,D,20200526,000000,18.3692,18.7375,18.0047,18.2995,71091.573177927,0
+PGC.US,D,20200527,000000,19.2124,19.8894,18.6141,19.7749,87493.457749777,0
+PGC.US,D,20200528,000000,20.2449,20.2449,18.5155,18.6628,71544.558477492,0
+PGC.US,D,20200529,000000,18.2905,18.9874,17.9151,18.4966,155222.29304977,0
+PGC.US,D,20200601,000000,18.6528,18.7902,18.2407,18.2606,67825.257891481,0
+PGC.US,D,20200602,000000,18.5553,18.8789,18.1521,18.3492,59385.26793084,0
+PGC.US,D,20200603,000000,18.9377,19.1148,18.5941,18.7803,84756.462314486,0
+PGC.US,D,20200604,000000,18.6828,19.6455,18.4478,19.6266,130517.01718855,0
+PGC.US,D,20200605,000000,20.1951,21.4914,20.0488,20.894,110052.32654854,0
+PGC.US,D,20200608,000000,21.0802,21.8239,21.0802,21.4914,64383.17225598,0
+PGC.US,D,20200609,000000,20.8343,21.2853,20.3046,20.8054,52934.998321507,0
+PGC.US,D,20200610,000000,20.7855,20.7855,19.087,19.087,63863.896424771,0
+PGC.US,D,20200611,000000,17.7021,18.0446,17.1704,17.6224,100624.00502521,0
+PGC.US,D,20200612,000000,18.5842,18.6628,17.3865,18.2407,81792.472028416,0
+PGC.US,D,20200615,000000,17.3268,18.0446,17.1704,18.0147,87711.412982606,0
+PGC.US,D,20200616,000000,18.9974,19.312,18.0247,18.8789,47419.826969147,0
+PGC.US,D,20200617,000000,18.9087,18.9087,17.8036,17.8763,45381.8953221,0
+PGC.US,D,20200618,000000,17.5627,18.2208,17.3885,18.1372,158843.16224032,0
+PGC.US,D,20200619,000000,18.399,18.399,17.3665,17.7618,125999.21701684,0
+PGC.US,D,20200622,000000,17.4163,18.4189,17.1505,18.3193,85212.460820035,0
+PGC.US,D,20200623,000000,18.6728,18.7625,17.7886,17.8673,61930.422585162,0
+PGC.US,D,20200624,000000,17.484,17.484,16.601,16.7672,96066.028773704,0
+PGC.US,D,20200625,000000,16.6198,17.4641,16.5621,17.3865,87302.621370803,0
+PGC.US,D,20200626,000000,16.9942,17.1654,16.2266,16.5323,145518.76537993,0
+PGC.US,D,20200629,000000,16.9444,18.1422,16.8846,17.8863,77143.095195403,0
+PGC.US,D,20200630,000000,17.6821,18.4966,17.6324,18.399,60021.054393424,0
+PGC.US,D,20200701,000000,18.3193,18.399,17.5527,17.6224,69182.204986189,0
+PGC.US,D,20200702,000000,18.2208,18.5454,17.3268,17.3865,63946.257388329,0
+PGC.US,D,20200706,000000,17.9848,18.0844,17.3268,17.5328,37942.289748084,0
+PGC.US,D,20200707,000000,17.2381,17.3367,16.6497,16.6895,51901.468669061,0
+PGC.US,D,20200708,000000,16.6497,16.9046,16.2464,16.7472,68946.170517457,0
+PGC.US,D,20200709,000000,16.581,16.581,15.6771,15.7755,76412.894945329,0
+PGC.US,D,20200710,000000,15.8443,16.6696,15.8443,16.6497,58850.926069713,0
+PGC.US,D,20200713,000000,17.0241,17.2192,16.0693,16.8249,54102.113439234,0
+PGC.US,D,20200714,000000,16.6298,17.0191,16.3749,16.5423,34999.3919039,0
+PGC.US,D,20200715,000000,17.1505,17.7021,16.9046,17.6124,63385.801075341,0
+PGC.US,D,20200716,000000,17.3367,17.6224,17.2002,17.3765,45635.00462474,0
+PGC.US,D,20200717,000000,17.2002,17.484,17.0141,17.0928,50661.032205728,0
+PGC.US,D,20200720,000000,16.9046,16.9046,16.591,16.6795,34988.343481959,0
+PGC.US,D,20200721,000000,16.9544,17.5229,16.9544,17.3516,64451.471591614,0
+PGC.US,D,20200722,000000,17.1127,17.2988,16.8648,17.0141,38883.414417026,0
+PGC.US,D,20200723,000000,16.9544,17.474,16.8598,17.1704,74606.980159034,0
+PGC.US,D,20200724,000000,17.3168,17.5179,16.7185,16.8249,46274.808695301,0
+PGC.US,D,20200727,000000,16.6398,16.6398,16.0991,16.1579,42114.57563366,0
+PGC.US,D,20200728,000000,16.0214,16.5571,16.0214,16.2564,97475.204772131,0
+PGC.US,D,20200729,000000,16.7085,16.8449,16.119,16.805,62688.746091087,0
+PGC.US,D,20200730,000000,16.3649,16.6398,16.2067,16.5521,57604.463194411,0
+PGC.US,D,20200731,000000,16.3649,16.3649,15.7407,15.9916,66229.263122059,0
+PGC.US,D,20200803,000000,15.9617,15.9617,15.6671,15.7268,40943.442907954,0
+PGC.US,D,20200804,000000,15.687,15.8641,15.5396,15.7358,38505.759267056,0
+PGC.US,D,20200805,000000,15.9717,16.148,15.7557,16.119,33407.414742455,0
+PGC.US,D,20200806,000000,15.9617,16.148,15.923,16.0603,41871.510350966,0
+PGC.US,D,20200807,000000,15.9817,16.9146,15.923,16.9146,83974.033160692,0
+PGC.US,D,20200810,000000,17.0639,17.6544,16.9345,17.6544,63645.941191943,0
+PGC.US,D,20200811,000000,17.8514,18.4229,17.8116,18.0774,65198.746675597,0
+PGC.US,D,20200812,000000,18.4518,18.4518,17.476,18.0376,54758.992343704,0
+PGC.US,D,20200813,000000,17.8016,17.8016,17.2581,17.4173,89253.17004432,0
+PGC.US,D,20200814,000000,17.3178,17.8166,17.1515,17.6642,37120.6889165,0
+PGC.US,D,20200817,000000,17.5847,17.5847,17.1216,17.3078,33893.545307843,0
+PGC.US,D,20200818,000000,17.0838,17.0838,16.59,16.59,35401.152701741,0
+PGC.US,D,20200819,000000,16.7762,17.0141,16.3829,16.7075,36272.973633054,0
+PGC.US,D,20200820,000000,16.3629,16.5263,16.2943,16.4526,38406.32346959,0
+PGC.US,D,20200821,000000,16.3341,16.4716,15.8711,15.92,77910.458319279,0
+PGC.US,D,20200824,000000,16.1559,16.8846,15.9398,16.8548,33555.061835662,0
+PGC.US,D,20200825,000000,17.0938,17.1137,16.146,16.9643,44945.984856443,0
+PGC.US,D,20200826,000000,16.9146,17.1415,16.57,16.59,38906.515662902,0
+PGC.US,D,20200827,000000,16.6388,16.9245,16.354,16.8249,35117.911339262,0
+PGC.US,D,20200828,000000,17.0439,17.4173,16.4526,16.7175,47711.103547583,0
+PGC.US,D,20200831,000000,16.6288,16.9444,16.3441,16.7472,64595.101076841,0
+PGC.US,D,20200901,000000,16.7472,16.9643,16.6487,16.8548,33872.452865956,0
+PGC.US,D,20200902,000000,16.7274,16.8846,16.7274,16.805,51530.844333054,0
+PGC.US,D,20200903,000000,16.8946,17.3477,16.58,16.6487,49858.515012041,0
+PGC.US,D,20200904,000000,17.1137,17.1814,16.57,16.805,35302.72130627,0
+PGC.US,D,20200908,000000,16.7572,16.7572,16.126,16.2843,34019.095557169,0
+PGC.US,D,20200909,000000,16.4616,16.4616,15.9328,15.9986,45256.345072776,0
+PGC.US,D,20200910,000000,15.9687,16.4029,15.9298,16.0384,69938.519688124,0
+PGC.US,D,20200911,000000,16.0971,16.1757,15.8114,15.9498,42245.147892959,0
+PGC.US,D,20200914,000000,16.1659,16.6,15.9587,16.3629,43567.94531985,0
+PGC.US,D,20200915,000000,16.4226,16.4716,16.0673,16.1659,31909.851368505,0
+PGC.US,D,20200916,000000,16.136,16.5413,16.126,16.354,37215.102703992,0
+PGC.US,D,20200917,000000,16.146,16.4326,16.146,16.3829,26396.688820134,0
+PGC.US,D,20200918,000000,16.58,16.6208,16.0583,16.2147,176209.27272698,0
+PGC.US,D,20200921,000000,15.8413,16.0583,15.1035,15.2996,88254.794461685,0
+PGC.US,D,20200922,000000,15.2608,15.447,14.6485,15.0388,65972.136211441,0
+PGC.US,D,20200923,000000,15.0239,15.2898,14.3738,14.3836,68810.576248186,0
+PGC.US,D,20200924,000000,14.3836,14.8546,14.1647,14.4723,100510.50759982,0
+PGC.US,D,20200925,000000,14.4623,14.9542,14.3638,14.7769,89726.243383776,0
+PGC.US,D,20200928,000000,14.9642,15.3085,14.8257,15.0736,102460.05187134,0
+PGC.US,D,20200929,000000,14.9442,15.1224,14.522,15.0936,76380.754081501,0
+PGC.US,D,20200930,000000,15.1314,15.3525,14.757,14.9243,38250.641160426,0
+PGC.US,D,20201001,000000,14.9343,15.3575,14.8546,15.221,47745.253215399,0
+PGC.US,D,20201002,000000,14.8745,15.7018,14.8646,15.6441,29125.649039468,0
+PGC.US,D,20201005,000000,15.911,16.2147,15.3575,16.146,36572.285427446,0
+PGC.US,D,20201006,000000,16.4326,16.4326,15.4172,15.7825,89813.626357307,0
+PGC.US,D,20201007,000000,16.0484,16.2445,15.8114,16.146,122489.83644769,0
+PGC.US,D,20201008,000000,16.2047,16.7075,16.0484,16.5113,103433.31740411,0
+PGC.US,D,20201009,000000,16.6188,16.6288,15.9687,16.1559,100641.07985912,0
+PGC.US,D,20201012,000000,16.1757,16.6088,15.8313,16.5213,78334.315961002,0
+PGC.US,D,20201013,000000,16.3829,16.3829,15.7328,15.9498,49607.414513391,0
+PGC.US,D,20201014,000000,15.9787,16.0284,15.6341,15.6631,88905.646954188,0
+PGC.US,D,20201015,000000,15.5555,16.2794,15.437,16.2346,66199.131062221,0
+PGC.US,D,20201016,000000,16.1559,16.3341,15.92,16.2843,48901.319911186,0
+PGC.US,D,20201019,000000,16.3341,16.4276,16.0871,16.0971,30337.962246952,0
+PGC.US,D,20201020,000000,16.2943,16.4815,15.9787,16.136,61110.830557567,0
+PGC.US,D,20201021,000000,16.117,16.4276,16.0971,16.2445,52750.1883545,0
+PGC.US,D,20201022,000000,16.3142,17.0489,16.2644,16.9842,61103.799743605,0
+PGC.US,D,20201023,000000,16.9842,17.4273,16.8648,17.3775,54113.161861175,0
+PGC.US,D,20201026,000000,17.268,17.268,16.595,16.8946,41427.564669353,0
+PGC.US,D,20201027,000000,16.8249,16.8648,16.2554,16.354,39046.127540151,0
+PGC.US,D,20201028,000000,16.1757,16.6487,16.1757,16.5413,64910.483303147,0
+PGC.US,D,20201029,000000,16.4127,16.8747,16.3092,16.7274,68186.842609538,0
+PGC.US,D,20201030,000000,16.6388,16.9046,16.4127,16.6288,50849.859780714,0
+PGC.US,D,20201102,000000,16.9444,17.8763,16.6587,16.8648,69612.089039879,0
+PGC.US,D,20201103,000000,17.3178,17.7539,16.9544,17.6044,57907.792596781,0
+PGC.US,D,20201104,000000,17.2878,17.4173,16.126,16.1947,44769.210105393,0
+PGC.US,D,20201105,000000,16.2544,17.1615,16.2544,17.1037,37032.301540975,0
+PGC.US,D,20201106,000000,17.4074,17.4074,16.4815,16.6188,41096.112011134,0
+PGC.US,D,20201109,000000,18.171,20.3444,17.7269,19.5739,87940.416637374,0
+PGC.US,D,20201110,000000,19.6037,20.4042,19.6037,20.3544,107382.62604688,0
+PGC.US,D,20201111,000000,20.2459,20.7795,19.9283,20.7397,136773.43721293,0
+PGC.US,D,20201112,000000,20.4719,20.4719,19.9083,20.0776,109399.46525204,0
+PGC.US,D,20201113,000000,20.0178,20.3744,20.0178,20.2558,92697.264483809,0
+PGC.US,D,20201116,000000,20.9667,21.342,20.453,20.918,80609.286478776,0
+PGC.US,D,20201117,000000,19.7619,21.5103,19.4245,21.4416,74490.469527659,0
+PGC.US,D,20201118,000000,21.6099,21.6398,21.0464,21.2426,115130.58303324,0
+PGC.US,D,20201119,000000,21.2426,21.2426,20.5505,20.879,81149.654751871,0
+PGC.US,D,20201120,000000,20.5505,20.9667,20.0478,20.879,49253.865011292,0
+PGC.US,D,20201123,000000,21.1927,21.8747,21.1379,21.7482,81580.543207555,0
+PGC.US,D,20201124,000000,22.2122,23.1502,22.0131,22.8643,64837.16195754,0
+PGC.US,D,20201125,000000,22.6054,22.7598,22.0828,22.6254,54372.297575782,0
+PGC.US,D,20201127,000000,22.5756,23.1502,21.6298,22.4114,42399.825800126,0
+PGC.US,D,20201130,000000,22.3417,22.3715,21.5502,21.7482,121349.84018383,0
+PGC.US,D,20201201,000000,22.252,22.4591,21.7961,21.9941,98409.298627111,0
+PGC.US,D,20201202,000000,21.9146,22.4114,21.7961,22.272,52962.117175362,0
+PGC.US,D,20201203,000000,22.3914,22.3914,21.9245,22.0331,29148.750285343,0
+PGC.US,D,20201204,000000,22.3217,22.725,21.9842,22.6851,41642.506696197,0
+PGC.US,D,20201207,000000,22.2919,22.4154,22.0231,22.1725,50871.956624594,0
+PGC.US,D,20201208,000000,21.8647,22.4393,21.4715,22.4014,46347.125638912,0
+PGC.US,D,20201209,000000,22.705,22.924,22.0331,22.1625,79022.331327304,0
+PGC.US,D,20201210,000000,21.8946,22.3567,21.6497,22.3117,51353.06518001,0
+PGC.US,D,20201211,000000,22.0041,22.3018,21.7961,22.0331,89161.769462811,0
+PGC.US,D,20201214,000000,22.4491,22.5657,22.0628,22.1823,65861.651992034,0
+PGC.US,D,20201215,000000,22.282,22.715,21.362,22.6254,45366.829292182,0
+PGC.US,D,20201216,000000,22.8046,22.9938,22.3616,22.7449,76705.175925757,0
+PGC.US,D,20201217,000000,22.7549,22.8943,22.4393,22.8345,51369.135611922,0
+PGC.US,D,20201218,000000,22.8345,22.9788,22.2322,22.2322,174992.94191152,0
+PGC.US,D,20201221,000000,22.1226,22.4491,21.6985,22.0131,55273.24616494,0
+PGC.US,D,20201222,000000,22.0131,22.0131,20.9817,21.362,59682.570921243,0
+PGC.US,D,20201223,000000,21.4815,22.5756,21.3719,22.4591,79536.585148541,0
+PGC.US,D,20201224,000000,22.5268,22.5268,22.252,22.3417,33242.692815342,0
+PGC.US,D,20201228,000000,22.5956,22.8146,22.487,22.5268,31505.07736468,0
+PGC.US,D,20201229,000000,22.6553,22.7946,22.0479,22.4014,67012.696677848,0
+PGC.US,D,20201230,000000,22.3914,22.715,22.3317,22.3914,33763.97745054,0
+PGC.US,D,20201231,000000,22.2919,22.8046,22.272,22.487,51066.810611547,0
+PGC.US,D,20210104,000000,22.705,22.8335,22.2023,22.6354,68499.211629859,0
+PGC.US,D,20210105,000000,22.4781,23.0336,22.262,22.7946,62578.26187168,0
+PGC.US,D,20210106,000000,23.3771,25.3931,23.3771,25.1762,121459.32000123,0
+PGC.US,D,20210107,000000,25.5515,25.6212,25.1862,25.5018,122246.77116499,0
+PGC.US,D,20210108,000000,25.68,25.69,24.3957,24.9989,47150.647234594,0
+PGC.US,D,20210111,000000,24.6036,25.2947,24.1616,25.1065,60685.96851385,0
+PGC.US,D,20210112,000000,25.3931,26.1449,25.3146,26.0752,60079.309709111,0
+PGC.US,D,20210113,000000,25.9169,26.2046,25.4918,26.1349,58066.488111929,0
+PGC.US,D,20210114,000000,26.4895,26.6487,26.1649,26.5292,60321.370589811,0
+PGC.US,D,20210115,000000,25.9966,26.5342,25.651,26.1946,59506.800572189,0
+PGC.US,D,20210119,000000,26.4197,26.4197,25.4968,25.9667,65595.485463465,0
+PGC.US,D,20210120,000000,25.9269,26.2346,25.8771,26.1051,63322.52374968,0
+PGC.US,D,20210121,000000,26.1051,26.1051,25.0178,25.0178,63914.116524501,0
+PGC.US,D,20210122,000000,24.6326,25.3146,24.3468,25.2549,57311.177811988,0
+PGC.US,D,20210125,000000,24.8496,25.2349,24.297,24.9293,36815.35071014,0
+PGC.US,D,20210126,000000,25.1951,25.9567,24.2673,24.287,42057.324719968,0
+PGC.US,D,20210127,000000,23.5065,24.1576,22.8046,23.0137,74124.867201625,0
+PGC.US,D,20210128,000000,23.5265,23.8092,23.1502,23.4766,44169.582114616,0
+PGC.US,D,20210129,000000,23.4169,23.852,22.7549,23.2376,63737.341773451,0
+PGC.US,D,20210201,000000,23.2476,23.7335,22.7549,23.3671,73819.528995266,0
+PGC.US,D,20210202,000000,23.8421,24.5789,23.5364,24.5439,65774.269018505,0
+PGC.US,D,20210203,000000,24.3957,24.6236,23.867,24.287,44551.254872565,0
+PGC.US,D,20210204,000000,24.4942,25.5715,24.4942,25.2449,41332.146479865,0
+PGC.US,D,20210205,000000,25.4331,25.5216,24.8596,25.3046,22983.730842476,0
+PGC.US,D,20210208,000000,25.4728,26.1549,25.3344,26.115,42252.178706921,0
+PGC.US,D,20210209,000000,25.897,26.5889,25.69,26.5192,26678.925780617,0
+PGC.US,D,20210210,000000,26.8368,27.043,26.5192,26.5889,50853.877388692,0
+PGC.US,D,20210211,000000,26.6288,27.0628,25.9956,26.1739,59116.088196288,0
+PGC.US,D,20210212,000000,26.0354,26.2386,25.9359,26.1539,46971.863679556,0
+PGC.US,D,20210216,000000,26.4795,26.4795,26.1439,26.2525,30347.001864903,0
+PGC.US,D,20210217,000000,26.0543,26.3311,25.9856,26.0942,48754.677219973,0
+PGC.US,D,20210218,000000,25.678,26.124,25.678,25.7864,37807.699880807,0
+PGC.US,D,20210219,000000,25.9359,26.6686,25.7766,26.5092,55893.966597604,0
+PGC.US,D,20210222,000000,26.4297,27.7657,26.4297,27.262,40478.404784453,0
+PGC.US,D,20210223,000000,27.4711,28.0744,27.2421,27.717,73426.807815376,0
+PGC.US,D,20210224,000000,28.0146,28.4995,27.5099,28.3701,46180.39490781,0
+PGC.US,D,20210225,000000,28.608,28.857,27.0628,27.3814,50077.474646864,0
+PGC.US,D,20210226,000000,27.4114,28.3213,26.7284,27.2321,83344.273110077,0
+PGC.US,D,20210301,000000,28.1242,28.3701,27.2918,28.2715,81816.577676287,0
+PGC.US,D,20210302,000000,28.0843,28.618,27.8056,27.8554,44647.677464046,0
+PGC.US,D,20210303,000000,27.9449,29.6276,27.9152,28.7276,67415.461877684,0
+PGC.US,D,20210304,000000,28.4796,29.1826,28.0246,28.4398,60714.0917697,0
+PGC.US,D,20210305,000000,28.9147,29.3459,28.628,29.0233,61386.036704089,0
+PGC.US,D,20210308,000000,29.2821,29.9452,29.0233,29.7361,74636.107816877,0
+PGC.US,D,20210309,000000,29.6664,29.6913,28.7971,29.1626,44453.827879088,0
+PGC.US,D,20210310,000000,29.2523,30.5535,29.2523,30.4291,55317.439852702,0
+PGC.US,D,20210311,000000,30.4788,30.668,30.1434,30.658,46707.705954975,0
+PGC.US,D,20210312,000000,30.9049,31.1618,30.4101,30.7775,59689.601735206,0
+PGC.US,D,20210315,000000,30.7874,30.8362,30.0786,30.6979,65122.412124007,0
+PGC.US,D,20210316,000000,30.6381,30.6381,29.6963,30.1532,48672.316256416,0
+PGC.US,D,20210317,000000,30.3594,30.6193,30.2121,30.4688,48126.925973348,0
+PGC.US,D,20210318,000000,30.7577,31.1618,30.1931,30.5087,57117.32822703,0
+PGC.US,D,20210319,000000,30.439,31.1718,30.1134,31.0433,199587.73355334,0
+PGC.US,D,20210322,000000,30.688,30.688,29.4802,30.0049,79817.817707029,0
+PGC.US,D,20210323,000000,29.6564,29.9152,29.093,29.2423,78679.830247145,0
+PGC.US,D,20210324,000000,29.6366,30.7676,29.1129,29.291,78190.686475773,0
+PGC.US,D,20210325,000000,29.2024,30.3693,29.068,30.1931,78622.579333453,0
+PGC.US,D,20210326,000000,30.688,30.7775,30.1931,30.5784,29643.920468682,0
+PGC.US,D,20210329,000000,30.1931,30.688,29.6963,30.2618,53120.812690508,0
+PGC.US,D,20210330,000000,30.5684,30.9099,30.2907,30.8164,100610.94779928,0
+PGC.US,D,20210331,000000,30.7775,31.4406,30.0487,30.5684,112532.19507321,0
+PGC.US,D,20210401,000000,30.3793,31.4805,30.1931,30.8552,81887.890217903,0
+PGC.US,D,20210405,000000,31.2912,31.4108,30.6979,31.2813,47804.51293308,0
+PGC.US,D,20210406,000000,31.5392,31.8747,31.0036,31.6766,93359.165398253,0
+PGC.US,D,20210407,000000,31.0136,32.1335,30.9736,31.4306,114777.03353114,0
+PGC.US,D,20210408,000000,31.2315,31.7562,30.9636,31.6865,47414.804959175,0
+PGC.US,D,20210409,000000,31.8348,31.9942,30.8542,31.7462,40629.065083643,0
+PGC.US,D,20210412,000000,31.9643,32.1624,30.9149,31.7264,36027.899546373,0
+PGC.US,D,20210413,000000,31.4406,31.5491,30.8164,31.2614,210493.53041072,0
+PGC.US,D,20210414,000000,31.1817,31.8747,31.1817,31.7164,73801.449759363,0
+PGC.US,D,20210415,000000,31.8248,31.8248,30.9636,31.6367,53559.736362149,0
+PGC.US,D,20210416,000000,31.7751,31.9045,30.9736,31.4505,54647.503722304,0
+PGC.US,D,20210419,000000,31.1519,31.7064,30.7676,31.2215,51464.55380141,0
+PGC.US,D,20210420,000000,31.0822,31.2017,29.0431,30.3594,51645.346160438,0
+PGC.US,D,20210421,000000,30.3693,31.1917,30.3594,31.132,47306.329543758,0
+PGC.US,D,20210422,000000,31.2912,31.5491,30.6381,30.7577,51995.882456554,0
+PGC.US,D,20210423,000000,30.7874,31.6567,30.7874,31.3809,41116.200051026,0
+PGC.US,D,20210426,000000,31.4605,31.8348,30.8751,31.0523,37301.481275528,0
+PGC.US,D,20210427,000000,31.0822,31.4008,30.6163,31.0136,40379.973388982,0
+PGC.US,D,20210428,000000,31.1917,31.1917,30.7377,30.9736,146238.92161005,0
+PGC.US,D,20210429,000000,31.4306,31.6766,30.8064,31.1917,40849.029120462,0
+PGC.US,D,20210430,000000,31.0036,31.7751,30.7277,31.6766,106928.63634533,0
+PGC.US,D,20210503,000000,31.8548,32.044,31.5392,31.8248,98487.64198269,0
+PGC.US,D,20210504,000000,31.9743,32.6373,31.8448,32.3496,64248.582388704,0
+PGC.US,D,20210505,000000,32.4093,32.4093,31.8548,31.9842,32449.215239606,0
+PGC.US,D,20210506,000000,32.1824,32.6672,31.9743,32.5876,40224.29107982,0
+PGC.US,D,20210507,000000,32.1824,32.6473,32.1724,32.478,18442.829424881,0
+PGC.US,D,20210510,000000,32.5179,32.8465,31.8238,31.9335,48657.250226497,0
+PGC.US,D,20210511,000000,31.577,32.1127,31.5182,31.7741,48605.021322777,0
+PGC.US,D,20210512,000000,31.9533,32.4392,31.1698,31.2295,56379.092760997,0
+PGC.US,D,20210513,000000,31.5282,32.717,31.5282,32.469,31423.720803118,0
+PGC.US,D,20210514,000000,32.6373,32.9052,32.498,32.8165,21100.477102598,0
+PGC.US,D,20210517,000000,32.5377,33.3612,32.3496,32.9849,33105.089742081,0
+PGC.US,D,20210518,000000,32.8762,33.1631,32.2909,32.4193,41353.238921752,0
+PGC.US,D,20210519,000000,32.0927,32.3257,31.3789,32.1724,35896.32288508,0
+PGC.US,D,20210520,000000,32.0727,32.3297,31.7254,32.2122,30232.500037519,0
+PGC.US,D,20210521,000000,32.5279,32.5876,32.0639,32.498,41460.709935174,0
+PGC.US,D,20210524,000000,32.3894,32.7369,32.043,32.6672,71643.994274958,0
+PGC.US,D,20210525,000000,32.7668,32.8663,31.9733,32.023,85192.372780143,0
+PGC.US,D,20210526,000000,32.043,32.6573,31.7741,32.498,34532.34497641,0
+PGC.US,D,20210527,000000,32.707,33.1331,32.6373,32.8365,37349.692571269,0
+PGC.US,D,20210528,000000,32.8066,32.9549,32.3346,32.9349,34320.416155549,0
+PGC.US,D,20210601,000000,33.1133,33.1133,31.3589,32.9948,32577.778694914,0
+PGC.US,D,20210602,000000,33.2318,33.3512,32.7668,32.9549,56110.917428438,0
+PGC.US,D,20210603,000000,33.0246,33.629,32.9449,33.1531,29843.796465608,0
+PGC.US,D,20210604,000000,33.0644,33.1291,32.5776,33.0844,30666.401699187,0
+PGC.US,D,20210607,000000,33.173,33.3711,32.7469,33.2218,26283.191394744,0
+PGC.US,D,20210608,000000,33.0744,33.4408,33.0446,33.2218,25453.555347202,0
+PGC.US,D,20210609,000000,33.0246,33.0246,32.6473,32.7369,24859.953768393,0
+PGC.US,D,20210610,000000,32.9449,32.9449,32.1923,32.3993,31193.712746354,0
+PGC.US,D,20210611,000000,32.4293,32.6174,32.2122,32.488,28461.739321036,0
+PGC.US,D,20210614,000000,32.5079,32.5079,31.6656,31.9434,28507.941812788,0
+PGC.US,D,20210615,000000,32.1227,32.5477,31.7354,32.5179,30280.71133326,0
+PGC.US,D,20210616,000000,32.3696,33.0047,31.5859,32.6573,38689.564832067,0
+PGC.US,D,20210617,000000,32.8564,32.8564,31.6656,31.9733,42191.914587245,0
+PGC.US,D,20210618,000000,31.3092,31.3291,30.4161,30.695,100107.74239998,0
+PGC.US,D,20210621,000000,30.8929,31.9782,30.3763,31.7941,56290.705385472,0
+PGC.US,D,20210622,000000,31.6855,31.814,30.8532,31.7254,61156.028647324,0
+PGC.US,D,20210623,000000,31.6158,32.261,31.5581,31.7254,68191.864619511,0
+PGC.US,D,20210624,000000,31.7641,32.3257,31.6158,32.1326,67245.717940596,0
+PGC.US,D,20210625,000000,32.2221,32.4293,31.3888,32.2511,289003.61672078,0
+PGC.US,D,20210628,000000,32.1424,32.2411,31.0603,31.4186,49988.082869345,0
+PGC.US,D,20210629,000000,31.6258,31.7452,31.2793,31.4286,37041.341158926,0
+PGC.US,D,20210630,000000,31.2395,31.4983,30.5555,30.8044,78605.504499544,0
+PGC.US,D,20210701,000000,31.0016,31.6905,30.0886,31.5382,40829.945482565,0
+PGC.US,D,20210702,000000,31.4884,31.6357,30.7745,30.8234,26166.68076337,0
+PGC.US,D,20210706,000000,30.685,30.685,29.5151,30.0597,25460.586161165,0
+PGC.US,D,20210707,000000,29.8317,31.2595,29.752,29.8018,34371.640657273,0
+PGC.US,D,20210708,000000,29.2473,29.5549,28.6419,28.9695,45812.783777785,0
+PGC.US,D,20210709,000000,29.4952,30.0995,28.8659,30.0995,26875.788571559,0
+PGC.US,D,20210712,000000,29.8118,31.2096,29.8118,30.2588,23137.404347652,0
+PGC.US,D,20210713,000000,30.1394,30.3364,29.3657,29.6525,27773.723954733,0
+PGC.US,D,20210714,000000,29.6146,30.4858,29.6146,30.2388,42066.364337919,0
+PGC.US,D,20210715,000000,29.9612,30.9229,29.9612,30.8432,39206.831859287,0
+PGC.US,D,20210716,000000,31.1598,31.1997,30.6351,30.685,70529.10806095,0
+PGC.US,D,20210719,000000,29.8615,30.3175,29.286,29.5052,64554.924997057,0
+PGC.US,D,20210720,000000,29.4354,31.0703,29.4354,30.4161,90212.373949164,0
+PGC.US,D,20210721,000000,30.8532,31.0503,30.1891,30.665,25230.578104401,0
+PGC.US,D,20210722,000000,30.4658,30.4658,29.7221,29.981,41114.191247036,0
+PGC.US,D,20210723,000000,30.3364,30.5455,30.1394,30.4958,37430.044730837,0
+PGC.US,D,20210726,000000,30.4658,30.9916,30.4658,30.8432,20834.310574028,0
+PGC.US,D,20210727,000000,30.5853,30.8532,30.5256,30.5853,32612.932764725,0
+PGC.US,D,20210728,000000,31.0016,31.7054,30.2877,31.2793,74374.963298281,0
+PGC.US,D,20210729,000000,31.7154,32.5079,31.6557,32.3008,52792.373238273,0
+PGC.US,D,20210730,000000,32.013,33.1631,31.6855,31.9335,94357.540980886,0
+PGC.US,D,20210802,000000,32.033,32.6573,31.6955,31.7452,113851.97929411,0
+PGC.US,D,20210803,000000,32.0032,32.5189,31.7054,31.8438,114146.26907854,0
+PGC.US,D,20210804,000000,31.7254,32.2411,31.6407,31.7552,70880.64875906,0
+PGC.US,D,20210805,000000,32.3207,32.3207,31.7552,31.9533,43532.791250038,0
+PGC.US,D,20210806,000000,32.4591,32.717,31.349,32.5577,75476.792286359,0
+PGC.US,D,20210809,000000,32.469,32.8514,32.2311,32.3008,59433.479226581,0
+PGC.US,D,20210810,000000,32.2709,32.8564,32.1714,32.8165,37763.506193044,0
+PGC.US,D,20210811,000000,33.7504,33.7504,32.7668,33.0256,40409.101046826,0
+PGC.US,D,20210812,000000,33.2028,33.2028,32.3794,33.0356,48379.030873993,0
+PGC.US,D,20210813,000000,33.1928,33.1928,32.707,32.8762,35692.429280176,0
+PGC.US,D,20210816,000000,32.717,32.9609,32.5577,32.9062,20252.761819153,0
+PGC.US,D,20210817,000000,32.6473,32.7668,31.9523,32.5477,34200.892318191,0
+PGC.US,D,20210818,000000,32.5377,32.9659,32.1814,32.3396,39122.462091741,0
+PGC.US,D,20210819,000000,31.9325,32.261,31.7442,32.2112,29302.423790517,0
+PGC.US,D,20210820,000000,32.042,32.9559,31.9325,32.8066,51121.048319256,0
+PGC.US,D,20210823,000000,32.9958,33.0156,32.6772,32.8165,20785.094876293,0
+PGC.US,D,20210824,000000,32.7767,33.1641,32.7568,32.9459,27397.073206758,0
+PGC.US,D,20210825,000000,33.0555,33.7404,32.7568,33.5015,89808.604347334,0
+PGC.US,D,20210826,000000,33.7007,34.4255,32.7369,32.7568,55757.367926339,0
+PGC.US,D,20210827,000000,33.0654,34.0073,32.8365,33.5015,76082.446689104,0
+PGC.US,D,20210830,000000,33.4318,33.4318,32.6174,32.6573,37307.507687494,0
+PGC.US,D,20210831,000000,32.5876,33.1043,32.3794,33.0754,35250.492402551,0
+PGC.US,D,20210901,000000,32.8962,33.6011,32.5975,33.0854,63236.145178145,0
+PGC.US,D,20210902,000000,33.0555,33.387,33.0206,33.174,31649.711251902,0
+PGC.US,D,20210903,000000,33.2925,33.3721,32.7568,32.8465,48299.68311642,0
+PGC.US,D,20210907,000000,32.9559,32.9559,32.1814,32.6871,27204.228023793,0
+PGC.US,D,20210908,000000,32.498,32.7269,32.1464,32.3396,30424.340818488,0
+PGC.US,D,20210909,000000,31.9424,32.7469,31.9424,32.3496,34363.605441316,0
+PGC.US,D,20210910,000000,32.5876,32.6672,32.0022,32.0917,30233.504439513,0
+PGC.US,D,20210913,000000,32.5377,33.2228,32.042,32.8165,52246.982955205,0
+PGC.US,D,20210914,000000,32.9859,32.9859,31.8728,32.012,44053.071483242,0
+PGC.US,D,20210915,000000,32.0817,32.5577,32.0817,32.498,45393.948146036,0
+PGC.US,D,20210916,000000,32.4392,32.4492,32.032,32.1714,36938.892155476,0
+PGC.US,D,20210917,000000,32.3207,32.707,31.813,32.0917,305752.01998077,0
+PGC.US,D,20210920,000000,31.3371,31.9952,30.7317,31.4167,49357.318416735,0
+PGC.US,D,20210921,000000,31.6447,31.8628,31.3968,31.5262,36558.223799522,0
+PGC.US,D,20210922,000000,31.8228,32.697,31.7731,32.1814,31213.800786246,0
+PGC.US,D,20210923,000000,32.5377,33.169,32.5377,32.9459,46207.513761662,0
+PGC.US,D,20210924,000000,32.9162,33.2328,32.8962,33.0057,18684.89030558,0
+PGC.US,D,20210927,000000,32.7966,34.097,32.707,33.7604,111219.44166627,0
+PGC.US,D,20210928,000000,32.8564,34.062,32.7668,33.1541,43444.403874512,0
+PGC.US,D,20210929,000000,32.9958,33.7903,32.9359,33.5911,20741.905590525,0
+PGC.US,D,20210930,000000,33.8301,34.2362,32.9062,33.1241,30013.540402696,0
+PGC.US,D,20211001,000000,33.3025,34.0273,32.9559,33.641,52541.272739623,0
+PGC.US,D,20211004,000000,33.4817,34.3279,33.2128,33.382,29623.83242879,0
+PGC.US,D,20211005,000000,33.5314,33.7404,32.1634,33.3622,30809.02678242,0
+PGC.US,D,20211006,000000,33.0256,33.9077,32.7469,33.3622,27651.186911392,0
+PGC.US,D,20211007,000000,33.6807,33.7554,33.2228,33.7106,35591.989080716,0
+PGC.US,D,20211008,000000,33.6111,33.7903,33.4517,33.7007,10350.362554373,0
+PGC.US,D,20211011,000000,33.4915,33.7504,32.9162,32.9759,27209.250033767,0
+PGC.US,D,20211012,000000,33.2228,33.3522,32.7568,33.1143,21295.33108955,0
+PGC.US,D,20211013,000000,32.717,33.0256,32.478,32.8962,18715.022365418,0
+PGC.US,D,20211014,000000,33.4517,33.6608,32.7668,33.3124,28711.835417692,0
+PGC.US,D,20211015,000000,33.7504,33.845,31.3869,33.0555,38761.881775679,0
+PGC.US,D,20211018,000000,33.0555,33.6907,33.0555,33.4219,29471.16332561,0
+PGC.US,D,20211019,000000,33.3721,33.3721,32.717,32.9062,15897.67477056,0
+PGC.US,D,20211020,000000,32.7668,33.2625,32.7668,33.2625,17810.056168282,0
+PGC.US,D,20211021,000000,32.6871,33.5613,30.9696,33.3422,62989.062287473,0
+PGC.US,D,20211022,000000,33.5115,33.7803,33.3721,33.5015,42321.482444549,0
+PGC.US,D,20211025,000000,33.6608,33.6608,33.1641,33.2825,58014.25920821,0
+PGC.US,D,20211026,000000,33.4915,33.5214,32.5577,33.0754,36584.338251382,0
+PGC.US,D,20211027,000000,32.8663,33.3322,32.1714,32.5279,93026.708338039,0
+PGC.US,D,20211028,000000,33.9127,33.9127,32.5477,33.1641,90734.662986358,0
+PGC.US,D,20211029,000000,33.2028,33.3422,32.7668,33.3124,35492.55328325,0
+PGC.US,D,20211101,000000,33.392,34.0372,33.1839,34.0372,65583.43263953,0
+PGC.US,D,20211102,000000,34.0073,34.0073,33.2625,33.4617,445021.39615029,0
+PGC.US,D,20211103,000000,33.4617,34.8515,33.4219,34.4453,166049.74655158,0
+PGC.US,D,20211104,000000,34.4753,35.0657,33.8301,34.8317,62339.214196965,0
+PGC.US,D,20211105,000000,35.2398,36.0433,35.0308,35.5366,54662.569752223,0
+PGC.US,D,20211108,000000,35.7059,36.132,35.2996,35.6859,25848.285331081,0
+PGC.US,D,20211109,000000,35.1592,35.3185,34.8954,35.219,29464.132511648,0
+PGC.US,D,20211110,000000,35.2688,35.457,35.0298,35.3483,31634.645221984,0
+PGC.US,D,20211111,000000,35.3683,35.6959,35.2488,35.2488,23605.455677135,0
+PGC.US,D,20211112,000000,35.437,35.437,34.4533,34.7212,27713.459835057,0
+PGC.US,D,20211115,000000,34.8805,35.0099,34.3736,35.0099,55703.13021863,0
+PGC.US,D,20211116,000000,35.1691,35.3583,34.523,35.0597,33560.083845635,0
+PGC.US,D,20211117,000000,34.8506,34.8954,34.4036,34.7908,48482.484279437,0
+PGC.US,D,20211118,000000,34.7012,35.0298,34.5728,34.9402,36625.51873316,0
+PGC.US,D,20211119,000000,34.5828,34.6315,34.0253,34.523,27409.126030693,0
+PGC.US,D,20211122,000000,34.8008,35.432,34.3539,34.6714,41301.010018033,0
+PGC.US,D,20211123,000000,34.8705,35.3683,34.8705,35.2688,24484.307422412,0
+PGC.US,D,20211124,000000,35.219,35.3583,34.8705,34.9402,16299.435568401,0
+PGC.US,D,20211126,000000,34.1148,34.6565,32.8425,33.3392,40725.487675126,0
+PGC.US,D,20211129,000000,33.8759,33.8759,32.9122,33.0903,43627.205037531,0
+PGC.US,D,20211130,000000,32.6433,33.1998,32.6433,32.8922,48913.372735121,0
+PGC.US,D,20211201,000000,33.7474,34.2044,32.723,32.723,74526.627999466,0
+PGC.US,D,20211202,000000,33.2595,33.9556,33.18,33.6478,45985.540920856,0
+PGC.US,D,20211203,000000,33.9356,33.9356,33.2496,33.3691,32071.560089635,0
+PGC.US,D,20211206,000000,33.7375,34.3836,33.7375,34.055,41489.837593018,0
+PGC.US,D,20211207,000000,34.3239,34.3836,33.6478,33.9356,19510.508745143,0
+PGC.US,D,20211208,000000,33.6877,34.2044,32.256,33.5781,30933.572629751,0
+PGC.US,D,20211209,000000,33.3392,33.6777,33.0714,33.4089,24465.223784515,0
+PGC.US,D,20211210,000000,33.4189,33.9456,32.4541,33.5583,30718.630602906,0
+PGC.US,D,20211213,000000,33.3492,34.7112,33.2298,34.2044,178083.48684891,0
+PGC.US,D,20211214,000000,34.3039,35.0994,34.2044,34.3239,44976.116916282,0
+PGC.US,D,20211215,000000,34.6913,35.2388,34.2442,34.8904,53037.447324956,0
+PGC.US,D,20211216,000000,35.0994,35.5465,34.533,34.6515,56995.795585683,0
+PGC.US,D,20211217,000000,34.7511,34.8805,33.5831,34.3039,235833.58833254,0
+PGC.US,D,20211220,000000,33.856,34.3439,32.6483,34.3039,84437.062480203,0
+PGC.US,D,20211221,000000,34.3039,35.1592,34.1547,34.2442,35468.447635378,0
+PGC.US,D,20211222,000000,34.3039,35.0298,34.3039,34.9701,49443.696988271,0
+PGC.US,D,20211223,000000,35.1891,35.1891,34.5628,34.7908,31268.038493953,0
+PGC.US,D,20211227,000000,34.8506,34.9004,34.1745,34.9004,53855.030548562,0
+PGC.US,D,20211228,000000,34.9202,35.447,34.4533,35.1691,38000.54506377,0
+PGC.US,D,20211229,000000,35.1194,35.656,34.8208,35.5465,44278.057530032,0
+PGC.US,D,20211230,000000,35.5366,35.895,35.1991,35.219,24146.828352226,0
+PGC.US,D,20211231,000000,35.0994,35.5864,34.9502,35.1991,26952.123123148,0
+PGC.US,D,20220103,000000,36.6606,36.6606,35.2289,35.6361,29877.946133425,0
+PGC.US,D,20220104,000000,35.7756,36.2822,35.6063,35.7158,24467.232588504,0
+PGC.US,D,20220105,000000,36.1618,36.1618,35.5267,35.6063,23665.719796812,0
+PGC.US,D,20220106,000000,35.875,36.7801,35.875,36.6308,29088.486165667,0
+PGC.US,D,20220107,000000,36.81,37.2072,36.5811,36.8797,26894.872209457,0
+PGC.US,D,20220110,000000,36.9683,37.476,35.3982,37.2072,45728.414010238,0
+PGC.US,D,20220111,000000,35.8044,37.1873,35.7059,36.114,43236.492661631,0
+PGC.US,D,20220112,000000,36.2525,36.8398,35.9946,36.5511,41686.70038396,0
+PGC.US,D,20220113,000000,36.5711,37.3217,36.5711,36.9583,33584.189493506,0
+PGC.US,D,20220114,000000,36.5113,37.0877,36.5014,37.0678,26684.952192585,0
+PGC.US,D,20220118,000000,36.9284,36.9284,36.3232,36.5511,29759.426698061,0
+PGC.US,D,20220119,000000,36.6705,36.6705,35.5564,35.8053,25227.564898418,0
+PGC.US,D,20220120,000000,35.6461,36.2425,34.7012,34.8605,39282.162008883,0
+PGC.US,D,20220121,000000,34.4235,35.6461,34.4235,34.9004,44835.500637037,0
+PGC.US,D,20220124,000000,34.523,35.9547,34.523,35.7756,44816.416999139,0
+PGC.US,D,20220125,000000,35.3385,36.2822,34.8307,35.7357,31570.363494329,0
+PGC.US,D,20220126,000000,36.1828,36.6905,34.8158,35.417,32076.582099608,0
+PGC.US,D,20220127,000000,35.6461,36.3519,33.8858,34.3439,40592.906611838,0
+PGC.US,D,20220128,000000,34.8208,35.9349,33.8171,35.1991,45051.447065876,0
+PGC.US,D,20220131,000000,38.0724,38.0724,35.2388,36.6308,97164.844555799,0
+PGC.US,D,20220201,000000,36.6805,37.4363,36.2703,36.9384,54498.852227102,0
+PGC.US,D,20220202,000000,36.8398,37.5755,36.3519,37.3466,61716.484960313,0
+PGC.US,D,20220203,000000,37.2271,37.7836,37.1376,37.3963,43630.218243515,0
+PGC.US,D,20220204,000000,37.3963,37.7816,37.0579,37.4063,28408.506015322,0
+PGC.US,D,20220207,000000,37.2969,37.5158,37.038,37.3963,35592.99348271,0
+PGC.US,D,20220208,000000,37.4163,38.1918,36.3152,38.0326,31019.951201286,0
+PGC.US,D,20220209,000000,38.0226,38.0425,36.798,36.8976,34928.079362283,0
+PGC.US,D,20220210,000000,36.8976,37.1664,36.5988,36.818,37297.463667548,0
+PGC.US,D,20220211,000000,37.0867,37.485,36.9374,37.0668,34229.01557404,0
+PGC.US,D,20220214,000000,37.1664,37.3356,36.9474,37.027,36156.463001682,0
+PGC.US,D,20220215,000000,37.3256,37.8136,36.9971,37.485,24051.410162739,0
+PGC.US,D,20220216,000000,37.2659,37.5945,37.2062,37.465,25173.327190708,0
+PGC.US,D,20220217,000000,37.0768,37.5148,36.9075,37.2261,39537.280115512,0
+PGC.US,D,20220218,000000,37.0867,37.8136,37.0867,37.7936,48494.537103371,0
+PGC.US,D,20220222,000000,37.9131,37.9131,37.495,37.5547,123371.70139895,0
+PGC.US,D,20220223,000000,37.7836,37.8235,37.027,37.1166,40021.40187691,0
+PGC.US,D,20220224,000000,36.3499,36.4944,35.4837,36.4794,48753.672817979,0
+PGC.US,D,20220225,000000,36.1907,37.7588,35.6531,37.5647,53670.220581556,0
+PGC.US,D,20220228,000000,37.1963,37.7239,37.1464,37.5547,61325.772584413,0
+PGC.US,D,20220301,000000,37.5547,37.5547,36.4296,36.808,98325.933261558,0
+PGC.US,D,20220302,000000,37.1863,38.381,37.1863,38.1022,83323.180668189,0
+PGC.US,D,20220303,000000,38.3611,38.4308,37.9409,38.3711,45232.239424904,0
+PGC.US,D,20220304,000000,37.8633,37.8633,36.2006,36.7283,115376.66152192,0
+PGC.US,D,20220307,000000,36.6288,37.017,36.3102,36.3301,58148.849075485,0
+PGC.US,D,20220308,000000,36.5193,37.1863,35.2101,36.5889,62959.934629629,0
+PGC.US,D,20220309,000000,37.2859,37.505,35.2946,37.2261,37763.506193044,0
+PGC.US,D,20220310,000000,37.2062,37.5148,36.6188,36.9175,101495.82595652,0
+PGC.US,D,20220311,000000,36.9374,37.2659,36.7482,37.0569,149628.77834184,0
+PGC.US,D,20220314,000000,37.5148,38.0824,36.8976,37.4053,127946.75248437,0
+PGC.US,D,20220315,000000,37.6542,37.8335,36.3997,36.6985,80871.435399366,0
+PGC.US,D,20220316,000000,36.9175,37.6642,36.7582,37.5945,62071.038864406,0
+PGC.US,D,20220317,000000,37.2859,37.465,37.1564,37.2859,64022.591939918,0
+PGC.US,D,20220318,000000,37.2859,37.2859,36.3202,36.6388,221075.90982586,0
+PGC.US,D,20220321,000000,36.8378,37.0768,36.1708,36.4396,86159.611900946,0
+PGC.US,D,20220322,000000,36.7283,37.1564,36.5491,37.1166,41615.387842343,0
+PGC.US,D,20220323,000000,36.7682,36.7682,35.6431,35.7029,33835.289992156,0
+PGC.US,D,20220324,000000,35.9119,36.0812,35.5983,35.7924,45004.24017213,0
+PGC.US,D,20220325,000000,35.9816,36.1808,35.5934,36.0613,115415.83319971,0
+PGC.US,D,20220328,000000,36.2405,37.047,35.3643,35.6331,36802.293484211,0
+PGC.US,D,20220329,000000,35.7825,36.3699,35.7825,36.2505,67590.227824744,0
+PGC.US,D,20220330,000000,36.2902,36.3599,34.8765,35.0657,85809.075604829,0
+PGC.US,D,20220331,000000,34.986,35.7327,34.4882,34.5977,52966.134783339,0
+PGC.US,D,20220401,000000,34.7172,34.7769,34.3289,34.6773,74126.876005614,0
+PGC.US,D,20220404,000000,34.6773,34.6773,32.6563,34.2989,45266.389092722,0
+PGC.US,D,20220405,000000,34.2592,34.6176,33.9705,34.0103,39534.266909527,0
+PGC.US,D,20220406,000000,34.1297,34.1895,33.4827,33.5921,57255.935702284,0
+PGC.US,D,20220407,000000,33.5424,33.5424,32.706,32.9849,61565.824661123,0
+PGC.US,D,20220408,000000,33.0943,33.3035,32.5866,32.6164,40966.54415383,0
+PGC.US,D,20220411,000000,32.487,32.9349,32.3277,32.5866,41565.167742613,0
+PGC.US,D,20220412,000000,32.706,32.9849,32.4472,32.477,38765.899383658,0
+PGC.US,D,20220413,000000,32.3376,32.8155,32.3376,32.7757,65899.819267829,0
+PGC.US,D,20220414,000000,32.8653,33.7564,31.5412,32.8554,55363.642344455,0
+PGC.US,D,20220418,000000,32.6065,33.2238,32.2602,32.9948,50153.809198454,0
+PGC.US,D,20220419,000000,32.8056,34.0103,32.8056,33.8908,42125.624055601,0
+PGC.US,D,20220420,000000,34.1297,34.7371,34.1297,34.2891,32182.044309041,0
+PGC.US,D,20220421,000000,34.4086,35.1851,33.8398,34.07,36909.764497633,0
+PGC.US,D,20220422,000000,33.8809,34.06,33.2437,33.3035,30848.19846021,0
+PGC.US,D,20220425,000000,32.9849,33.1938,32.5069,33.0545,35008.431521851,0
+PGC.US,D,20220426,000000,32.6463,32.9849,31.5611,31.8896,53464.318172662,0
+PGC.US,D,20220427,000000,31.6905,32.0688,31.2823,31.342,47128.550390713,0
+PGC.US,D,20220428,000000,31.5711,31.6706,30.8741,31.6706,60427.837201237,0
+PGC.US,D,20220429,000000,33.3134,33.3134,30.7347,30.8542,62781.151074591,0
+PGC.US,D,20220502,000000,30.7745,31.4316,30.3862,30.8542,76331.538383765,0
+PGC.US,D,20220503,000000,30.695,32.0581,30.685,31.1728,52825.518504095,0
+PGC.US,D,20220504,000000,31.0333,32.1287,30.9239,32.0787,53258.415763768,0
+PGC.US,D,20220505,000000,31.7801,32.4373,31.0931,31.5312,71779.588544229,0
+PGC.US,D,20220506,000000,31.3222,31.4615,30.8044,31.0633,42645.904288805,0
+PGC.US,D,20220509,000000,30.9339,31.4216,30.451,31.3122,52465.942590029,0
+PGC.US,D,20220510,000000,31.4118,31.5212,30.6153,30.9239,43452.43909047,0
+PGC.US,D,20220511,000000,31.0435,31.8114,30.5948,30.7044,43361.431409387,0
+PGC.US,D,20220512,000000,30.535,31.0037,30.2159,30.9339,71885.654171118,0
+PGC.US,D,20220513,000000,31.0037,31.3328,30.5948,30.9339,61335.351914969,0
+PGC.US,D,20220516,000000,30.7643,31.1981,30.2957,30.9239,66786.491831747,0
+PGC.US,D,20220517,000000,31.1931,31.5322,31.0435,31.4026,41303.716341464,0
+PGC.US,D,20220518,000000,31.0335,31.2226,30.3854,30.6746,42404.774404124,0
+PGC.US,D,20220519,000000,30.3355,30.6946,29.9466,30.0264,57787.498157506,0
+PGC.US,D,20220520,000000,30.1859,30.4652,29.6275,30.2059,47340.482768802,0
+PGC.US,D,20220523,000000,30.505,31.6219,30.2059,31.3926,94441.299893728,0
+PGC.US,D,20220524,000000,31.3128,32.7588,30.8939,31.8413,68154.290736546,0
+PGC.US,D,20220525,000000,32.0108,32.6491,32.0108,32.3599,47082.766992751,0
+PGC.US,D,20220526,000000,32.6989,33.2474,32.6989,32.9782,41961.543380722,0
+PGC.US,D,20220527,000000,33.1676,33.5914,32.8784,33.1875,49620.816133547,0
+PGC.US,D,20220531,000000,32.8684,33.8956,32.5992,33.6064,114360.6235337,0
+PGC.US,D,20220601,000000,33.5166,33.5166,32.7986,32.9084,63690.894163776,0
+PGC.US,D,20220602,000000,32.7189,33.3671,32.4596,33.2573,38037.645202952,0
+PGC.US,D,20220603,000000,33.2573,33.5067,33.1676,33.3073,70810.668521599,0
+PGC.US,D,20220606,000000,33.397,33.751,33.3571,33.5964,47429.730644555,0
+PGC.US,D,20220607,000000,33.5665,33.6862,33.3271,33.387,42986.3897742,0
+PGC.US,D,20220608,000000,33.008,33.1577,32.4497,32.5693,62560.755332611,0
+PGC.US,D,20220609,000000,32.3898,32.4995,31.9311,31.9809,44064.383779082,0
+PGC.US,D,20220610,000000,31.602,31.7565,31.3028,31.4624,59580.477953533,0
+PGC.US,D,20220613,000000,30.9239,31.2729,30.3455,30.4652,106684.30343382,0
+PGC.US,D,20220614,000000,30.6247,30.6346,30.1061,30.3155,54441.20420933,0
+PGC.US,D,20220615,000000,30.6946,31.0934,30.3555,30.8939,62350.170457238,0
+PGC.US,D,20220616,000000,30.4153,30.7643,30.0862,30.4652,52918.976395924,0
+PGC.US,D,20220617,000000,30.4153,30.9389,30.156,30.2259,170344.11125885,0
+PGC.US,D,20220621,000000,30.7144,30.9837,30.3007,30.9438,87052.779123524,0
+PGC.US,D,20220622,000000,30.6846,31.0435,30.6846,30.8242,45718.979228435,0
+PGC.US,D,20220623,000000,30.7244,30.7244,29.7073,29.8968,36927.562074205,0
+PGC.US,D,20220624,000000,29.9068,30.7044,29.8668,30.2159,159541.10715226,0
+PGC.US,D,20220627,000000,30.505,30.6247,30.0264,30.3655,110172.99286915,0
+PGC.US,D,20220628,000000,30.6446,31.3526,28.4009,30.2857,85962.751697193,0
+PGC.US,D,20220629,000000,30.4053,30.4053,29.9366,30.0563,28397.871836508,0
+PGC.US,D,20220630,000000,29.6175,29.8768,29.4181,29.6175,28591.409364826,0
+PGC.US,D,20220701,000000,29.3184,30.1361,29.2784,29.9865,39341.265860018,0
+PGC.US,D,20220705,000000,29.5377,30.1161,29.2286,30.0862,59155.297062305,0
+PGC.US,D,20220706,000000,29.9366,30.0563,29.433,29.6075,35310.069674321,0
+PGC.US,D,20220707,000000,29.7571,30.2957,29.2884,29.3582,30740.377878744,0
+PGC.US,D,20220708,000000,29.4979,29.6474,29.1688,29.4879,21754.420411074,0
+PGC.US,D,20220711,000000,29.2386,29.4879,29.2386,29.4181,19362.777897918,0
+PGC.US,D,20220712,000000,29.2386,29.807,29.2386,29.4679,30954.9738946,0
+PGC.US,D,20220713,000000,29.2386,29.3981,28.391,28.6003,49611.79106746,0
+PGC.US,D,20220714,000000,28.371,28.5505,27.633,27.9223,26458.485412841,0
+PGC.US,D,20220715,000000,28.351,28.9593,27.8899,28.9593,45085.219032077,0
+PGC.US,D,20220718,000000,29.109,29.4879,28.8497,29.0192,24100.937593793,0
+PGC.US,D,20220719,000000,29.3383,29.9068,28.2905,29.8468,44336.138546825,0
+PGC.US,D,20220720,000000,29.9566,30.2657,29.7422,30.2358,37757.868154244,0
+PGC.US,D,20220721,000000,30.0463,30.4402,29.9166,30.3155,71241.866123552,0
+PGC.US,D,20220722,000000,30.4652,30.4652,29.9566,30.1759,39626.056834332,0
+PGC.US,D,20220725,000000,30.1859,30.8441,30.1859,30.7444,26961.883543493,0
+PGC.US,D,20220726,000000,30.4253,30.9189,30.2457,30.6946,22254.810186364,0
+PGC.US,D,20220727,000000,30.7244,31.5422,30.6546,31.2928,55208.334826757,0
+PGC.US,D,20220728,000000,31.3228,31.6319,30.9538,31.5621,115743.46421531,0
+PGC.US,D,20220729,000000,32.0108,32.7189,31.6369,32.5693,55382.81943778,0
+PGC.US,D,20220801,000000,32.679,33.4967,32.5045,33.1676,68001.867398182,0
+PGC.US,D,20220802,000000,33.1377,33.2773,32.6823,33.1377,30477.648177089,0
+PGC.US,D,20220803,000000,33.397,33.8258,33.2375,33.746,37619.483807571,0
+PGC.US,D,20220804,000000,33.9455,34.6399,32.669,32.679,31395.19656264,0
+PGC.US,D,20220805,000000,32.4695,32.9084,32.4596,32.5793,34512.855503269,0
+PGC.US,D,20220808,000000,32.8186,32.9084,32.3997,32.5295,148750.13646711,0
+PGC.US,D,20220809,000000,32.5295,33.397,32.0009,32.7588,102601.96520696,0
+PGC.US,D,20220810,000000,33.2282,34.2769,32.9685,33.6576,50255.182276846,0
+PGC.US,D,20220811,000000,34.0272,34.2769,33.5677,34.2769,36023.289527343,0
+PGC.US,D,20220812,000000,34.4966,34.976,34.1671,34.946,40705.175730852,0
+PGC.US,D,20220815,000000,34.6564,35.4154,34.177,35.4154,43301.43982959,0
+PGC.US,D,20220816,000000,35.0659,36.3243,35.0659,36.2943,46939.013092496,0
+PGC.US,D,20220817,000000,35.9348,36.0247,35.6501,35.9148,31235.269889793,0
+PGC.US,D,20220818,000000,34.4466,36.2943,34.4466,36.2344,32712.126637051,0
+PGC.US,D,20220819,000000,36.1745,36.2544,35.3655,35.785,104624.53701097,0
+PGC.US,D,20220822,000000,35.5453,35.7051,35.0559,35.6252,54124.046325255,0
+PGC.US,D,20220823,000000,35.5153,35.8948,34.8561,35.0559,55467.735650557,0
+PGC.US,D,20220824,000000,34.916,35.2556,34.5765,34.7263,42216.075277707,0
+PGC.US,D,20220825,000000,34.7562,35.4154,34.7562,35.3555,32364.689829391,0
+PGC.US,D,20220826,000000,35.3056,35.5453,34.4359,34.5365,50928.028198309,0
+PGC.US,D,20220829,000000,34.187,34.3468,33.9672,34.0272,57540.341390776,0
+PGC.US,D,20220830,000000,34.0172,34.3468,33.7675,34.2868,41533.216768128,0
+PGC.US,D,20220831,000000,34.2469,34.5365,33.5777,33.6277,70208.267876404,0
+PGC.US,D,20220901,000000,33.5478,33.6277,33.1832,33.5178,60287.79557008,0
+PGC.US,D,20220902,000000,33.8474,34.2769,33.0984,33.378,62095.067725199,0
+PGC.US,D,20220906,000000,33.4679,34.0272,32.8686,33.1183,38684.635448841,0
+PGC.US,D,20220907,000000,33.4079,34.3767,33.0784,34.3368,60169.6470303,0
+PGC.US,D,20220908,000000,34.0072,34.3767,33.1782,34.3068,34506.382427617,0
+PGC.US,D,20220909,000000,34.7263,34.8761,34.5865,34.6464,34370.211229226,0
+PGC.US,D,20220912,000000,34.8661,34.956,34.5665,34.6364,37354.963746904,0
+PGC.US,D,20220913,000000,34.0571,34.4267,33.5677,33.7675,62544.632931652,0
+PGC.US,D,20220914,000000,33.7575,34.0372,33.4529,33.6876,38644.585096373,0
+PGC.US,D,20220915,000000,33.5178,34.1171,32.8834,33.8774,38272.116818421,0
+PGC.US,D,20220916,000000,33.7475,34.3568,33.1782,34.2868,146976.78348707,0
+PGC.US,D,20220919,000000,33.8274,34.946,33.8274,34.8162,40155.484643229,0
+PGC.US,D,20220920,000000,34.6963,34.8509,34.2769,34.7063,29969.678751804,0
+PGC.US,D,20220921,000000,34.7263,34.9061,34.2469,34.3168,30552.411380214,0
+PGC.US,D,20220922,000000,34.2469,34.2469,33.2931,33.4878,33290.854230213,0
+PGC.US,D,20220923,000000,33.0684,33.0684,32.4691,32.9485,28938.382175753,0
+PGC.US,D,20220926,000000,32.9485,33.2481,32.7488,33.0184,35764.964753924,0
+PGC.US,D,20220927,000000,33.1782,33.2481,32.5091,32.7488,30528.381168733,0
+PGC.US,D,20220928,000000,32.8786,34.2868,32.559,34.147,181318.95946956,0
+PGC.US,D,20220929,000000,33.7176,33.8774,33.2481,33.8574,78606.826788944,0
+PGC.US,D,20220930,000000,33.7975,34.4466,33.5078,33.6077,77746.745469693,0
+PGC.US,D,20221003,000000,33.7775,34.7363,33.7076,34.7063,74029.071501851,0
+PGC.US,D,20221004,000000,34.926,35.9747,34.926,35.8149,628256.86280096,0
+PGC.US,D,20221005,000000,35.4454,35.8049,35.2157,35.4054,48214.616818602,0
+PGC.US,D,20221006,000000,35.4654,35.6702,35.0858,35.2157,26216.960725553,0
+PGC.US,D,20221007,000000,35.0858,35.0858,34.4666,34.6863,37367.980111456,0
+PGC.US,D,20221010,000000,34.7363,35.1957,34.6364,34.8461,33457.063192956,0
+PGC.US,D,20221011,000000,34.8162,35.3255,34.6379,34.8961,36762.218530377,0
+PGC.US,D,20221012,000000,34.8861,35.3555,34.5365,35.1358,36766.223565624,0
+PGC.US,D,20221013,000000,34.6763,37.0733,34.6763,37.0733,65436.268379842,0
+PGC.US,D,20221014,000000,37.2831,37.3574,36.0247,36.0546,68085.5991956,0
+PGC.US,D,20221017,000000,36.4741,37.0034,35.8848,36.0646,179934.21853298,0
+PGC.US,D,20221018,000000,36.6738,36.8336,35.7949,35.9747,101343.41188503,0
+PGC.US,D,20221019,000000,35.715,36.7238,35.715,36.7138,54973.113797577,0
+PGC.US,D,20221020,000000,36.4741,36.7737,35.3954,35.8049,40737.216012826,0
+PGC.US,D,20221021,000000,35.9547,36.6239,35.7051,36.4741,57254.982629441,0
+PGC.US,D,20221024,000000,36.6838,37.2231,36.2544,36.9635,45202.830313008,0
+PGC.US,D,20221025,000000,36.9335,37.6127,36.6688,37.3929,43923.221551656,0
+PGC.US,D,20221026,000000,37.4628,38.0022,37.2531,37.4928,36212.527442754,0
+PGC.US,D,20221027,000000,37.7625,38.4616,37.6926,37.8324,62247.259064577,0
+PGC.US,D,20221028,000000,38.8511,39.4004,38.142,39.3205,111492.17120042,0
+PGC.US,D,20221031,000000,39.1208,39.8099,38.951,39.5203,82878.196879656,0
+PGC.US,D,20221101,000000,39.75,39.8199,37.2331,39.0908,55968.365056407,0
+PGC.US,D,20221102,000000,38.9909,39.3804,38.3867,38.5415,60574.155590227,0
+PGC.US,D,20221103,000000,38.2518,38.4416,37.9123,37.9922,70533.676990206,0
+PGC.US,D,20221104,000000,38.4816,39.2706,37.9323,39.1607,81058.909618797,0
+PGC.US,D,20221107,000000,39.3405,39.9098,39.3405,39.7599,62573.669437192,0
+PGC.US,D,20221108,000000,39.9197,39.9197,39.3505,39.72,54202.144512568,0
+PGC.US,D,20221109,000000,39.55,39.89,39.23,39.7,65799,0
+PGC.US,D,20221110,000000,40.49,41.6,40.49,41.48,96003,0
+PGC.US,D,20221111,000000,41.53,42.19,40.34,40.48,51330,0
+PGC.US,D,20221114,000000,40.65,41.535,40.0975,40.68,48750,0
+PGC.US,D,20221115,000000,40.85,41.55,38.85,40.97,65312,0
+PGC.US,D,20221116,000000,40.99,41.09,40.49,41.09,35401,0
+PGC.US,D,20221117,000000,40.68,41.11,40.22,40.96,36057,0
+PGC.US,D,20221118,000000,41.57,41.61,40.6,40.8,44918,0
+PGC.US,D,20221121,000000,40.53,41.17,40.53,40.95,49262,0
+PGC.US,D,20221122,000000,41.07,41.44,40.81,41.23,38814,0
+PGC.US,D,20221123,000000,41.18,41.405,40.85,40.91,28404,0
+PGC.US,D,20221125,000000,41.16,41.4,41,41.31,14537,0
+PGC.US,D,20221128,000000,41.19,41.3,40.3,40.37,31390,0
+PGC.US,D,20221129,000000,40.38,40.69,40.2,40.46,34154,0
+PGC.US,D,20221130,000000,40.4,41.27,40.0737,41.22,63539,0
+PGC.US,D,20221201,000000,41.49,41.49,40.47,41.03,60262,0
+PGC.US,D,20221202,000000,40.81,41.33,40.81,41.21,38410,0
+PGC.US,D,20221205,000000,41.01,41.13,39.43,40.3,100878,0
+PGC.US,D,20221206,000000,40.01,40.25,39.71,39.95,59140,0
+PGC.US,D,20221207,000000,39.77,39.95,38.82,38.83,54491,0
+PGC.US,D,20221208,000000,38.86,39.04,37.85,38,54855,0
+PGC.US,D,20221209,000000,38,38.15,37.38,37.41,86427,0
+PGC.US,D,20221212,000000,37.5,37.9975,37.13,37.6,94544,0
+PGC.US,D,20221213,000000,38.35,38.67,36.835,37.2,92633,0
+PGC.US,D,20221214,000000,37.07,37.43,36.6,36.78,75072,0
+PGC.US,D,20221215,000000,36.24,36.83,36.24,36.76,76566,0
+PGC.US,D,20221216,000000,36.4,36.94,36.085,36.3,200591,0
+PGC.US,D,20221219,000000,36.55,36.99,36.485,36.59,92534,0
+PGC.US,D,20221220,000000,36.68,37.005,36.5,36.69,109725,0
+PGC.US,D,20221221,000000,36.94,37.71,36.68,37.27,136771,0
+PGC.US,D,20221222,000000,37.14,37.175,36.25,36.51,139756,0
+PGC.US,D,20221223,000000,36.61,37.23,36.44,37.05,118879,0
+PGC.US,D,20221227,000000,37.13,37.3,36.75,36.88,90587,0
+PGC.US,D,20221228,000000,36.88,37.75,36.32,36.4,60911,0
+PGC.US,D,20221229,000000,36.7,37.6,36.16,36.87,54919,0
+PGC.US,D,20221230,000000,36.7,37.25,36.56,37.22,78275,0
+PGC.US,D,20230103,000000,37.26,37.55,36.145,36.34,73680,0
+PGC.US,D,20230104,000000,36.35,37.09,35.9,36.12,64732,0
+PGC.US,D,20230105,000000,35.65,35.98,35.265,35.47,56582,0
+PGC.US,D,20230106,000000,35.82,36.77,35.45,36.19,45367,0
+PGC.US,D,20230109,000000,36.37,36.57,35.53,35.63,45081,0
+PGC.US,D,20230110,000000,35.48,36.31,35.48,35.81,36412,0
+PGC.US,D,20230111,000000,36.06,36.1,35.61,35.87,45458,0
+PGC.US,D,20230112,000000,36.08,37.06,35.69,36.43,40029,0
+PGC.US,D,20230113,000000,36.03,36.62,35.86,36.47,32934,0
+PGC.US,D,20230117,000000,36.56,36.775,36.16,36.29,68952,0
+PGC.US,D,20230118,000000,36.2,36.2,35.25,35.32,43754,0
+PGC.US,D,20230119,000000,35.12,35.53,35.025,35.43,54883,0
+PGC.US,D,20230120,000000,35.69,35.93,35.41,35.85,64256,0
+PGC.US,D,20230123,000000,35.77,35.78,35.49,35.53,44342,0
+PGC.US,D,20230124,000000,35.37,35.605,35.2379,35.3,32252,0
+PGC.US,D,20230125,000000,35.03,35.485,34.76,35.31,49837,0
+PGC.US,D,20230126,000000,35.37,35.75,35.045,35.42,47496,0
+PGC.US,D,20230127,000000,35.38,36.15,35.14,35.68,47204,0
+PGC.US,D,20230130,000000,35.85,37,35.83,36.48,75894,0
+PGC.US,D,20230131,000000,36.62,37.09,36.35,37.09,91612,0
+PGC.US,D,20230201,000000,37,37.28,36.65,36.86,62923,0
+PGC.US,D,20230202,000000,37,37.75,36.73,37.69,59324,0
+PGC.US,D,20230203,000000,37.53,38.89,37.29,38.76,100928,0
+PGC.US,D,20230206,000000,38.6,38.77,37.945,38.31,44032,0
+PGC.US,D,20230207,000000,38.24,38.99,37.83,38.87,46227,0
+PGC.US,D,20230208,000000,38.54,38.74,37.98,38.57,49919,0
+PGC.US,D,20230209,000000,38.58,38.885,37.85,37.93,42603,0
+PGC.US,D,20230210,000000,37.9,38.34,37.52,38.11,63338,0
+PGC.US,D,20230213,000000,38.11,38.69,38.11,38.55,46218,0
+PGC.US,D,20230214,000000,38.56,38.56,37.56,37.98,42311,0
+PGC.US,D,20230215,000000,37.87,38.63,37.62,38.57,36323,0
+PGC.US,D,20230216,000000,38.19,38.55,38.03,38.13,37107,0
+PGC.US,D,20230217,000000,38.33,38.69,38.02,38.46,56265,0
+PGC.US,D,20230221,000000,38.26,38.27,37.69,37.69,34422,0
+PGC.US,D,20230222,000000,37.72,37.93,37.4,37.66,54371,0
+PGC.US,D,20230223,000000,37.79,38.12,37.56,37.79,27778,0
+PGC.US,D,20230224,000000,37.5,37.9,37.19,37.51,43001,0
+PGC.US,D,20230227,000000,37.67,37.91,37.14,37.33,31613,0
+PGC.US,D,20230228,000000,37.34,38.54,37.12,37.15,101188,0
+PGC.US,D,20230301,000000,37.09,37.74,37.01,37.63,56068,0
+PGC.US,D,20230302,000000,37.38,37.76,37.155,37.72,47647,0
+PGC.US,D,20230303,000000,37.85,38.23,37.58,37.93,41924,0
+PGC.US,D,20230306,000000,37.98,38.26,37.54,37.82,78340,0
+PGC.US,D,20230307,000000,37.77,37.91,36.29,36.78,75058,0
+PGC.US,D,20230308,000000,36.87,37.12,36.54,36.77,55812,0
+PGC.US,D,20230309,000000,36.57,36.99,34.46,34.56,62153,0
+PGC.US,D,20230310,000000,33.89,34.47,32.51,33.28,74364,0
+PGC.US,D,20230313,000000,31.72,32.83,30.15,31.38,124781,0
+PGC.US,D,20230314,000000,34.53,35.08,32.32,32.62,102370,0
+PGC.US,D,20230315,000000,31.15,33.04,30.4246,32.66,105945,0
+PGC.US,D,20230316,000000,32.23,34.76,31.39,33.49,123428,0
+PGC.US,D,20230317,000000,33.27,33.27,30.78,31.03,155527,0
+PGC.US,D,20230320,000000,31.48,31.87,30.75,30.96,91382,0
+PGC.US,D,20230321,000000,31.85,32.87,31.83,32.28,103334,0
+PGC.US,D,20230322,000000,32.29,32.29,30.1,30.29,88963,0
+PGC.US,D,20230323,000000,30.54,31.38,29.04,29.19,85844,0
+PGC.US,D,20230324,000000,28.66,30.56,28.34,30.43,130124,0
+PGC.US,D,20230327,000000,30.95,30.95,30.29,30.36,111729,0
+PGC.US,D,20230328,000000,29.99,30.6499,29.845,29.91,122295,0
+PGC.US,D,20230329,000000,30.21,30.4899,29.79,30.31,118187,0
+PGC.US,D,20230330,000000,30.49,30.49,29.05,29.26,49422,0
+PGC.US,D,20230331,000000,29.43,29.89,29.21,29.62,107027,0
+PGC.US,D,20230403,000000,29.85,30.235,29.6,29.97,103103,0
+PGC.US,D,20230404,000000,30.17,30.17,28.68,28.9,55713,0
+PGC.US,D,20230405,000000,28.72,28.76,28.47,28.62,39550,0
+PGC.US,D,20230406,000000,28.49,28.95,28.32,28.37,45128,0
+PGC.US,D,20230410,000000,28.34,28.87,28.05,28.12,89054,0
+PGC.US,D,20230411,000000,28.32,28.46,27.67,27.87,78333,0
+PGC.US,D,20230412,000000,28.03,28.15,27.57,27.73,46937,0
+PGC.US,D,20230413,000000,27.92,28.185,27.58,28.02,34632,0
+PGC.US,D,20230414,000000,28.35,28.37,27.35,27.59,81599,0
+PGC.US,D,20230417,000000,27.59,28.08,27.42,28.08,42293,0
+PGC.US,D,20230418,000000,28.06,29.205,27.12,27.36,51056,0
+PGC.US,D,20230419,000000,27.53,28.4,27.34,28.2,55166,0
+PGC.US,D,20230420,000000,27.92,28.23,27.73,28.02,41028,0
+PGC.US,D,20230421,000000,27.93,27.93,27.285,27.41,42793,0
+PGC.US,D,20230424,000000,27.33,27.76,27.03,27.21,53688,0
+PGC.US,D,20230425,000000,27.06,27.29,25.95,26.09,51461,0
+PGC.US,D,20230426,000000,26.3,26.6838,25.42,26.61,85430,0
+PGC.US,D,20230427,000000,26.7,27,25.98,26.05,103920,0
+PGC.US,D,20230428,000000,25.84,26.72,25.84,26.56,81089,0
+PGC.US,D,20230501,000000,26.53,26.85,26.29,26.79,72498,0
+PGC.US,D,20230502,000000,26.59,26.59,24.21,24.6,102906,0
+PGC.US,D,20230503,000000,24.67,25.805,24.53,24.63,134184,0
+PGC.US,D,20230504,000000,24.06,24.6,22.88,23.93,94915,0
+PGC.US,D,20230505,000000,24.47,25.29,24.38,25.21,96587,0
+PGC.US,D,20230508,000000,25.53,25.599,24.59,24.59,70452,0
+PGC.US,D,20230509,000000,24.37,24.66,24.2201,24.43,62354,0
+PGC.US,D,20230510,000000,24.86,24.98,24.32,24.9,77758,0
+PGC.US,D,20230511,000000,24.51,24.95,24.43,24.54,80426,0
+PGC.US,D,20230512,000000,24.69,24.69,24.22,24.54,58583,0
+PGC.US,D,20230515,000000,24.57,25.38,24.57,24.94,80489,0
+PGC.US,D,20230516,000000,25.1,25.38,24.93,24.96,61782,0
+PGC.US,D,20230517,000000,25.35,27.11,25.35,27.11,95739,0
+PGC.US,D,20230518,000000,26.99,27.9,26.5,27.77,103357,0
+PGC.US,D,20230519,000000,28.11,28.5099,27.22,27.5,100463,0
+PGC.US,D,20230522,000000,27.77,28.125,27.3,27.97,75959,0
+PGC.US,D,20230523,000000,27.89,29.265,27.61,28.65,129345,0
+PGC.US,D,20230524,000000,28.37,28.655,27.3,27.31,81165,0
+PGC.US,D,20230525,000000,27.14,27.58,26.97,27.24,44086,0
+PGC.US,D,20230526,000000,27.08,27.45,26.8101,27.43,31271,0
+PGC.US,D,20230530,000000,27.4,27.4,26.75,27.03,33737,0
+PGC.US,D,20230531,000000,26.89,26.89,25.81,26.39,82514,0
+PGC.US,D,20230601,000000,26.42,27.01,26.025,26.72,46393,0
+PGC.US,D,20230602,000000,27.05,28.99,27.05,28.18,73537,0
+PGC.US,D,20230605,000000,28.19,28.23,27.05,27.28,65572,0
+PGC.US,D,20230606,000000,27.18,29.4,26.92,29.06,64036,0
+PGC.US,D,20230607,000000,29.39,30.38,29.1,30.05,81799,0
+PGC.US,D,20230608,000000,29.97,29.97,29.18,29.7,67062,0
+PGC.US,D,20230609,000000,29.61,29.9529,29.06,29.3,36454,0
+PGC.US,D,20230612,000000,29.33,29.83,28.66,29.01,49009,0
+PGC.US,D,20230613,000000,29,30.14,28.86,30.14,52418,0
+PGC.US,D,20230614,000000,30.02,30.7,29.52,29.72,76719,0
+PGC.US,D,20230615,000000,29.51,30.235,28.145,30.07,60672,0
+PGC.US,D,20230616,000000,30.42,30.42,29.38,29.41,73189,0
+PGC.US,D,20230620,000000,29.4,30.045,28.75,28.83,64176,0
+PGC.US,D,20230621,000000,28.67,28.8,28.21,28.24,53875,0
+PGC.US,D,20230622,000000,28.1,28.1,27.32,27.54,47152,0
+PGC.US,D,20230623,000000,27.11,27.555,26.75,27.35,175963,0
+PGC.US,D,20230626,000000,27.83,27.83,26.92,26.94,46056,0
+PGC.US,D,20230627,000000,27.05,27.46,26.78,26.84,59355,0
+PGC.US,D,20230628,000000,26.87,27.115,26.6,26.91,53917,0
+PGC.US,D,20230629,000000,27.14,27.785,27.06,27.07,47088,0
+PGC.US,D,20230630,000000,27.4,27.4,26.83,27.08,68050,0
+PGC.US,D,20230703,000000,27.07,27.64,27.07,27.28,22287,0
+PGC.US,D,20230705,000000,27.24,27.32,26.76,26.94,43536,0
+PGC.US,D,20230706,000000,26.63,26.96,25.96,26.39,69729,0
+PGC.US,D,20230707,000000,26.43,27.52,26.43,27,70600,0
+PGC.US,D,20230710,000000,26.83,27.67,26.83,26.96,32853,0
+PGC.US,D,20230711,000000,27.17,27.475,26.83,27.29,41363,0
+PGC.US,D,20230712,000000,27.68,28.22,27.68,27.73,47526,0
+PGC.US,D,20230713,000000,27.91,28.35,27.88,28.18,54466,0
+PGC.US,D,20230714,000000,28.46,28.46,27.535,27.77,36308,0
+PGC.US,D,20230717,000000,27.73,28.69,27.73,28.24,31254,0
+PGC.US,D,20230718,000000,28.27,29.06,28.27,28.95,45820,0
+PGC.US,D,20230719,000000,29.17,29.91,28.8,29.91,78997,0
+PGC.US,D,20230720,000000,29.86,29.86,29.3,29.82,64131,0
+PGC.US,D,20230721,000000,30,30,29.405,29.5,57545,0
+PGC.US,D,20230724,000000,29.47,30.405,29.47,30.14,44591,0
+PGC.US,D,20230725,000000,30.09,30.655,29.72,30.31,58914,0
+PGC.US,D,20230726,000000,30.31,31.19,30.25,30.88,128745,0
+PGC.US,D,20230727,000000,31.16,31.16,28.815,28.86,149482,0
+PGC.US,D,20230728,000000,29.21,30,29.01,29.79,75788,0
+PGC.US,D,20230731,000000,29.73,30.15,29.1,29.23,113458,0
+PGC.US,D,20230801,000000,29.11,31.49,28.685,29.275,48363,0
+PGC.US,D,20230802,000000,28.83,29.77,28.81,29.24,47336,0
+PGC.US,D,20230803,000000,29.08,29.4,28.815,29.08,47643,0
+PGC.US,D,20230804,000000,29.07,29.71,29.07,29.47,39400,0
+PGC.US,D,20230807,000000,29.66,29.89,29.33,29.58,53589,0
+PGC.US,D,20230808,000000,29.03,29.3,28.23,29.23,37234,0
+PGC.US,D,20230809,000000,29.02,29.12,28.38,28.52,71778,0
+PGC.US,D,20230810,000000,28.5376,28.9,28.04,28.09,57850,0
+PGC.US,D,20230811,000000,28.02,28.29,27.77,28.26,49795,0
+PGC.US,D,20230814,000000,28.07,28.18,27.72,27.98,41404,0
+PGC.US,D,20230815,000000,27.58,27.68,27.13,27.13,63519,0
+PGC.US,D,20230816,000000,27.06,27.63,27.06,27.54,95601,0
+PGC.US,D,20230817,000000,27.55,28.4,27.55,28.31,81973,0
+PGC.US,D,20230818,000000,27.95,28.62,27.83,28.09,159901,0
+PGC.US,D,20230821,000000,28.08,28.2,27.79,27.98,61082,0
+PGC.US,D,20230822,000000,28.06,28.14,27.24,27.26,63799,0
+PGC.US,D,20230823,000000,27.21,27.35,26.68,27.1,85135,0
+PGC.US,D,20230824,000000,26.97,27.48,26.97,27.42,54372,0
+PGC.US,D,20230825,000000,27.49,27.75,26.79,27.42,100034,0
+PGC.US,D,20230828,000000,27.49,27.72,27.2875,27.35,38740,0
+PGC.US,D,20230829,000000,27.38,27.42,27.1,27.19,50429,0
+PGC.US,D,20230830,000000,27.13,27.31,26.79,27.21,51870,0
+PGC.US,D,20230831,000000,27.23,27.47,27.19,27.27,69520,0
+PGC.US,D,20230901,000000,27.44,28.05,27.26,27.88,104436,0
+PGC.US,D,20230905,000000,27.85,27.85,27.14,27.2,48224,0
+PGC.US,D,20230906,000000,27.2,27.2,26.545,26.6,56422,0
+PGC.US,D,20230907,000000,26.49,26.73,26.34,26.72,114153,0
+PGC.US,D,20230908,000000,26.73,27.02,26.3005,26.84,45525,0
+PGC.US,D,20230911,000000,26.88,26.95,26.44,26.57,56017,0
+PGC.US,D,20230912,000000,26.76,26.99,26.59,26.71,29003,0
+PGC.US,D,20230913,000000,26.51,26.55,26.11,26.24,28121,0
+PGC.US,D,20230914,000000,26.46,27.01,26.41,26.97,41533,0
+PGC.US,D,20230915,000000,26.97,27.1,26.29,26.44,177902,0
+PGC.US,D,20230918,000000,26.45,26.47,26.105,26.33,45628,0
+PGC.US,D,20230919,000000,26.29,26.51,25.79,26.23,92102,0
+PGC.US,D,20230920,000000,26.29,26.54,26.07,26.2,43761,0
+PGC.US,D,20230921,000000,25.99,26.15,25.68,25.74,59857,0
+PGC.US,D,20230922,000000,25.75,25.785,25.14,25.68,56793,0
+PGC.US,D,20230925,000000,25.58,26,25.44,25.85,31476,0
+PGC.US,D,20230926,000000,25.61,26.02,25.41,25.53,36985,0
+PGC.US,D,20230927,000000,25.59,25.69,25.11,25.17,39250,0
+PGC.US,D,20230928,000000,25.24,25.71,25.24,25.34,27583,0
+PGC.US,D,20230929,000000,25.33,25.7299,25.26,25.65,64840,0
+PGC.US,D,20231002,000000,25.48,25.61,25.33,25.4,59621,0
+PGC.US,D,20231003,000000,25.29,25.52,24.895,24.95,47863,0
+PGC.US,D,20231004,000000,24.96,25.74,24.96,25.67,52911,0
+PGC.US,D,20231005,000000,25.975,26.179,25.6801,26.15,47042,0
+PGC.US,D,20231006,000000,25.87,26.34,25.63,25.87,52589,0
+PGC.US,D,20231009,000000,25.57,26.21,25.37,26.07,40631,0
+PGC.US,D,20231010,000000,26.24,26.6198,26.17,26.25,28280,0
+PGC.US,D,20231011,000000,26.21,26.605,25.745,26.09,36305,0
+PGC.US,D,20231012,000000,26.03,26.03,25.5,25.69,47632,0
+PGC.US,D,20231013,000000,25.94,25.94,24.75,25.04,63017,0
+PGC.US,D,20231016,000000,25.29,25.49,25.02,25.26,36403,0
+PGC.US,D,20231017,000000,25.12,25.96,24.98,25.84,76402,0
+PGC.US,D,20231018,000000,25.68,25.68,25.2,25.22,27877,0
+PGC.US,D,20231019,000000,25.18,25.42,25.01,25.05,37265,0
+PGC.US,D,20231020,000000,25.09,25.09,24.3001,24.38,48418,0
+PGC.US,D,20231023,000000,24.35,24.67,24.085,24.13,47404,0
+PGC.US,D,20231024,000000,24.39,24.39,23.46,23.74,42603,0
+PGC.US,D,20231025,000000,22.41,22.96,21.575,22.43,103416,0
+PGC.US,D,20231026,000000,22.47,22.54,22,22.5,66787,0
+PGC.US,D,20231027,000000,22.47,22.605,21.82,22.21,61802,0
+PGC.US,D,20231030,000000,22.52,22.98,22.3,22.8,59504,0
+PGC.US,D,20231031,000000,22.97,23.41,22.725,23.37,148471,0
+PGC.US,D,20231101,000000,23.31,23.58,23,23.42,96025,0
+PGC.US,D,20231102,000000,23.74,24.38,23.455,24.28,95331,0
+PGC.US,D,20231103,000000,24.93,25.76,24.025,25.61,90887,0
+PGC.US,D,20231106,000000,25.64,25.99,25.4829,25.72,52493,0
+PGC.US,D,20231107,000000,25.62,25.64,25.075,25.19,49670,0
+PGC.US,D,20231108,000000,25.11,25.16,24.54,24.74,54097,0
+PGC.US,D,20231109,000000,24.81,25.155,24.22,24.65,37824,0
+PGC.US,D,20231110,000000,24.72,24.98,24.37,24.54,56049,0
+PGC.US,D,20231113,000000,24.37,24.85,24.09,24.73,53199,0
+PGC.US,D,20231114,000000,25.33,26.45,25.05,26.36,92156,0
+PGC.US,D,20231115,000000,26.55,27.03,26.35,26.58,63132,0
+PGC.US,D,20231116,000000,26.64,26.86,25.8,25.83,43369,0
+PGC.US,D,20231117,000000,26.31,26.38,25.34,25.87,71994,0
+PGC.US,D,20231120,000000,25.82,25.955,25.61,25.77,35278,0
+PGC.US,D,20231121,000000,25.77,25.815,25.19,25.24,27564,0
+PGC.US,D,20231122,000000,25.54,25.68,25.28,25.44,28229,0
+PGC.US,D,20231124,000000,25.35,25.63,25.14,25.39,22052,0
+PGC.US,D,20231127,000000,25.42,25.42,24.9,24.92,26286,0
+PGC.US,D,20231128,000000,24.85,25.17,24.85,24.96,44245,0
+PGC.US,D,20231129,000000,25.19,25.82,25.08,25.16,49248,0
+PGC.US,D,20231130,000000,25.32,25.59,24.83,24.84,65222,0
+PGC.US,D,20231201,000000,24.93,26.5,24.93,26.5,116852,0
+PGC.US,D,20231204,000000,26.34,26.86,26.34,26.7,52346,0
+PGC.US,D,20231205,000000,26.55,26.82,25.88,25.88,49767,0
+PGC.US,D,20231206,000000,26.24,26.94,26.23,26.27,53444,0
+PGC.US,D,20231207,000000,26.33,26.94,26.105,26.91,55362,0
+PGC.US,D,20231208,000000,27.01,27.51,25.8601,27.07,44869,0
+PGC.US,D,20231211,000000,27.23,27.4,26.77,26.83,81759,0
+PGC.US,D,20231212,000000,26.9,26.9,26.05,26.28,45851,0
+PGC.US,D,20231213,000000,26.49,28.51,26.12,28.44,268070,0
+PGC.US,D,20231214,000000,28.99,30,28.9,29.54,130296,0
+PGC.US,D,20231215,000000,29.76,29.76,29.0225,29.05,271457,0
+PGC.US,D,20231218,000000,29.35,29.7,28.631,28.65,50752,0
+PGC.US,D,20231219,000000,28.75,29.71,28.75,29.56,116391,0
+PGC.US,D,20231220,000000,29.64,30.15,28.83,28.83,74401,0
+PGC.US,D,20231221,000000,29.25,29.92,28.85,29.21,77079,0
+PGC.US,D,20231222,000000,29.49,29.89,29.2201,29.5,33084,0
+PGC.US,D,20231226,000000,29.62,30.5736,29.5,30.4,49729,0
+PGC.US,D,20231227,000000,30.27,30.53,30.01,30.25,39142,0
+PGC.US,D,20231228,000000,30.11,30.5,28.88,30.05,36969,0
+PGC.US,D,20231229,000000,30.03,30.68,29.62,29.82,72894,0
+PGC.US,D,20240102,000000,29.51,30.54,29.46,29.65,93381,0
+PGC.US,D,20240103,000000,29.54,29.55,28.85,28.97,97189,0
+PGC.US,D,20240104,000000,29.1,29.59,29.1,29.56,65455,0
+PGC.US,D,20240105,000000,29.28,30.1,28.52,29.25,86081,0
+PGC.US,D,20240108,000000,29.01,29.31,28.67,28.98,37945,0
+PGC.US,D,20240109,000000,28.77,28.835,27.53,28.35,38503,0
+PGC.US,D,20240110,000000,28.35,28.64,27.84,28.44,46899,0
+PGC.US,D,20240111,000000,28.16,28.38,27.39,27.73,51500,0
+PGC.US,D,20240112,000000,28.05,28.05,25.6,27.84,69681,0
+PGC.US,D,20240116,000000,27.37,28.2,27.01,27.95,116763,0
+PGC.US,D,20240117,000000,27.46,28.2,27.15,28.125,101929,0
+PGC.US,D,20240118,000000,28.19,28.23,27.47,27.68,38382,0
+PGC.US,D,20240119,000000,27.93,28.26,27.35,28.26,50956,0
+PGC.US,D,20240122,000000,28.63,29.08,28.34,29.01,42191,0
+PGC.US,D,20240123,000000,29.26,29.29,28.34,28.49,52984,0
+PGC.US,D,20240124,000000,28.61,28.88,28.26,28.48,45944,0
+PGC.US,D,20240125,000000,28.83,29.12,27.89,28.48,51067,0
+PGC.US,D,20240126,000000,29.08,30.5,28.8489,29.61,45943,0
+PGC.US,D,20240129,000000,29.66,30.37,28.1326,30.22,52941,0
+PGC.US,D,20240130,000000,29.97,30.31,29.57,29.78,50036,0
+PGC.US,D,20240131,000000,29.23,29.41,27.58,27.58,100949,0
+PGC.US,D,20240201,000000,27.87,27.87,26.22,27.16,81114,0
+PGC.US,D,20240202,000000,26.57,27,26.37,26.48,38651,0
+PGC.US,D,20240205,000000,26.2,26.41,25.79,26.02,78402,0
+PGC.US,D,20240206,000000,26.04,26.5,25.47,25.72,90629,0
+PGC.US,D,20240207,000000,25.55,25.55,23.79,23.98,168524,0
+PGC.US,D,20240208,000000,24.21,24.605,23.32,23.61,135083,0
+PGC.US,D,20240209,000000,23.63,23.81,22.795,23.64,115975,0
+PGC.US,D,20240212,000000,23.8,24.73,23.8,24.46,102541,0
+PGC.US,D,20240213,000000,23.63,24.41,22.44,22.63,85292,0
+PGC.US,D,20240214,000000,22.96,23.48,22.53,23.38,91142,0
+PGC.US,D,20240215,000000,23.67,24.58,23.45,24.2,268357,0
+PGC.US,D,20240216,000000,23.89,24.23,22.74,23.89,103643,0
+PGC.US,D,20240220,000000,23.65,24.01,23.15,23.33,129665,0
+PGC.US,D,20240221,000000,23.37,23.57,23.01,23.12,62495,0
+PGC.US,D,20240222,000000,23,23.33,22.51,22.66,91273,0
+PGC.US,D,20240223,000000,22.66,23.15,22.285,23.15,86828,0
+PGC.US,D,20240226,000000,23.06,23.57,22.785,23,69206,0
+PGC.US,D,20240227,000000,23.13,23.995,23.13,23.32,46867,0
+PGC.US,D,20240228,000000,23.1,24.36,23.02,24.08,156039,0
+PGC.US,D,20240229,000000,24.49,24.87,24.095,24.23,91329,0
+PGC.US,D,20240301,000000,24.18,24.5,23.44,23.8,87816,0
+PGC.US,D,20240304,000000,23.81,24.4,23.34,23.45,61833,0
+PGC.US,D,20240305,000000,23.3,24.39,23.3,24.16,63302,0
+PGC.US,D,20240306,000000,24.39,24.6929,23.7268,24.2,74214,0
+PGC.US,D,20240307,000000,24.54,24.93,23.98,24.15,45775,0
+PGC.US,D,20240308,000000,24.54,24.64,24.12,24.25,47695,0
+PGC.US,D,20240311,000000,24.25,24.67,24.17,24.5,46967,0
+PGC.US,D,20240312,000000,24.4,24.47,24.01,24.2,43355,0
+PGC.US,D,20240313,000000,24.06,24.7,24.06,24.13,56328,0
+PGC.US,D,20240314,000000,24.02,24.05,22.99,23.1,85995,0
+PGC.US,D,20240315,000000,23.15,23.74,23.12,23.35,190758,0
+PGC.US,D,20240318,000000,23.27,23.665,22.71,22.76,41893,0
+PGC.US,D,20240319,000000,22.73,23.31,22.73,23.22,70838,0
+PGC.US,D,20240320,000000,23.17,24.395,23.09,23.92,91965,0
+PGC.US,D,20240321,000000,24.11,24.36,23.63,23.94,59447,0
+PGC.US,D,20240322,000000,23.99,23.99,23.3,23.39,45845,0
+PGC.US,D,20240325,000000,23.1,23.78,23.09,23.41,64118,0
+PGC.US,D,20240326,000000,23.59,23.63,23.04,23.1,40790,0
+PGC.US,D,20240327,000000,23.35,24.47,23.35,24.07,159834,0
+PGC.US,D,20240328,000000,24.04,24.55,23.8835,24.33,147807,0
+PGC.US,D,20240401,000000,24.4,24.44,23.6368,24.29,93774,0
+PGC.US,D,20240402,000000,24.04,24.09,23.36,23.78,78055,0
+PGC.US,D,20240403,000000,23.65,23.83,23.43,23.74,64185,0
+PGC.US,D,20240404,000000,23.99,24.3374,23.66,23.75,84616,0
+PGC.US,D,20240405,000000,23.51,23.81,23.4,23.54,64318,0
+PGC.US,D,20240408,000000,23.7,24.15,23.6709,23.97,68611,0
+PGC.US,D,20240409,000000,24.19,24.6,24.1,24.32,85096,0
+PGC.US,D,20240410,000000,23.42,23.61,22.595,22.98,114198,0
+PGC.US,D,20240411,000000,23.07,23.38,22.63,23.1,65621,0
+PGC.US,D,20240412,000000,22.83,23.29,22.8,23.2,66441,0
+PGC.US,D,20240415,000000,23.17,23.5,22.95,23.26,61058,0
+PGC.US,D,20240416,000000,23.05,23.21,22.835,22.95,47745,0
+PGC.US,D,20240417,000000,23.04,23.26,22.86,22.94,66011,0
+PGC.US,D,20240418,000000,22.95,23.47,22.95,23.1,87652,0
+PGC.US,D,20240419,000000,22.97,24.17,22.97,24.15,72354,0
+PGC.US,D,20240422,000000,24.05,24.69,23.92,24.5,104093,0
+PGC.US,D,20240423,000000,24.54,25.265,24.54,25.04,82587,0
+PGC.US,D,20240424,000000,24.655,24.655,22.55,22.88,432766,0
+PGC.US,D,20240425,000000,22.76,23.0701,22.39,22.92,108842,0
+PGC.US,D,20240426,000000,22.99,22.99,22.59,22.74,89028,0
+PGC.US,D,20240429,000000,22.91,23.3199,22.56,22.89,87911,0
+PGC.US,D,20240430,000000,22.79,22.79,22.27,22.38,67006,0
+PGC.US,D,20240501,000000,22.59,22.745,22.13,22.38,151383,0
+PGC.US,D,20240502,000000,22.49,23.1,22.32,22.97,116275,0
+PGC.US,D,20240503,000000,23.23,23.545,23.15,23.31,76623,0
+PGC.US,D,20240506,000000,23.33,23.54,23.18,23.23,52066,0
+PGC.US,D,20240507,000000,23.2,23.64,23.08,23.09,225155,0
+PGC.US,D,20240508,000000,22.95,23.45,22.75,23.27,76600,0
+PGC.US,D,20240509,000000,23.21,23.44,23,23.24,84283,0
+PGC.US,D,20240510,000000,23.27,23.345,22.9,23.05,136640,0
+PGC.US,D,20240513,000000,23.18,23.62,23.075,23.29,190560,0
+PGC.US,D,20240514,000000,23.61,23.7,23.03,23.68,121026,0
+PGC.US,D,20240515,000000,23.9,24,23.67,23.75,74496,0
+PGC.US,D,20240516,000000,23.67,23.865,23.63,23.75,57152,0
+PGC.US,D,20240517,000000,23.91,24.335,23.73,24.07,94490,0
+PGC.US,D,20240520,000000,24.06,24.19,23.87,24.02,87249,0
+PGC.US,D,20240521,000000,23.92,24.52,23.92,24.48,115965,0
+PGC.US,D,20240522,000000,24.39,24.83,23.36,23.75,274323,0
+PGC.US,D,20240523,000000,23.62,23.62,22.18,22.5,239496,0
+PGC.US,D,20240524,000000,22.54,22.83,22.01,22.18,115693,0
+PGC.US,D,20240528,000000,22.37,22.49,21.65,21.69,80651,0
+PGC.US,D,20240529,000000,21.45,21.52,20.63,20.73,210891,0
+PGC.US,D,20240530,000000,21.07,21.72,20.92,21.39,171442,0
+PGC.US,D,20240531,000000,21.56,21.87,21.28,21.7,152208,0
+PGC.US,D,20240603,000000,22.03,22.03,21.08,21.09,102988,0
+PGC.US,D,20240604,000000,20.93,21.045,20.41,20.5,178857,0
+PGC.US,D,20240605,000000,20.75,21.47,20.3,21.45,168214,0
+PGC.US,D,20240606,000000,21.33,21.49,20.93,21.23,92664,0
+PGC.US,D,20240607,000000,20.97,21.27,20.4,21.09,139594,0
+PGC.US,D,20240610,000000,20.96,20.96,20.55,20.85,109084,0
+PGC.US,D,20240611,000000,20.75,21.07,20.605,20.96,138900,0
+PGC.US,D,20240612,000000,21.61,22.24,21.195,21.69,120750,0
+PGC.US,D,20240613,000000,21.61,21.92,21.11,21.83,173413,0
+PGC.US,D,20240614,000000,21.47,22,21.41,21.95,186157,0
+PGC.US,D,20240617,000000,21.92,21.92,21.0601,21.55,68701,0
+PGC.US,D,20240618,000000,21.48,21.6563,21.3666,21.47,45000,0
+PGC.US,D,20240620,000000,21.27,21.61,21.2,21.59,67742,0
+PGC.US,D,20240621,000000,21.54,21.62,21.16,21.17,250815,0
+PGC.US,D,20240624,000000,21.19,21.46,20.87,20.88,91995,0
+PGC.US,D,20240625,000000,20.9,21.19,20.89,21,78533,0
+PGC.US,D,20240626,000000,20.82,21.3,20.8,21.28,116836,0
+PGC.US,D,20240627,000000,21.4,21.72,21.24,21.68,81960,0
+PGC.US,D,20240628,000000,21.85,22.74,21.74,22.65,388259,0
+PGC.US,D,20240701,000000,22.52,22.92,22.2,22.44,83954,0
+PGC.US,D,20240702,000000,22.48,22.8,22.445,22.73,46762,0
+PGC.US,D,20240703,000000,22.77,22.77,22.02,22.08,38844,0
+PGC.US,D,20240705,000000,21.94,21.98,21.41,21.45,84229,0
+PGC.US,D,20240708,000000,21.71,21.87,21.41,21.48,94042,0
+PGC.US,D,20240709,000000,21.31,21.525,20.98,21.38,92866,0
+PGC.US,D,20240710,000000,21.44,22.3,21.29,22.18,98272,0
+PGC.US,D,20240711,000000,22.88,23.92,22.35,23.84,158521,0
+PGC.US,D,20240712,000000,24.04,24.6201,23.8,24.1,150751,0
+PGC.US,D,20240715,000000,24.61,25.28,24.49,24.74,168236,0
+PGC.US,D,20240716,000000,24.97,26.73,24.51,26.66,194028,0
+PGC.US,D,20240717,000000,26.33,27.19,26.27,27.06,126134,0
+PGC.US,D,20240718,000000,26.91,27.3,25.86,25.86,105020,0
+PGC.US,D,20240719,000000,25.85,26.41,25.62,26.26,80934,0
+PGC.US,D,20240722,000000,26.13,26.915,25.73,26.81,67870,0
+PGC.US,D,20240723,000000,26.68,27.77,26.55,27.61,111883,0
+PGC.US,D,20240724,000000,28.84,29.4,27.171,27.18,111583,0
+PGC.US,D,20240725,000000,27.2,28.69,27.2,28.53,108639,0
+PGC.US,D,20240726,000000,28.78,29.4,28.32,28.84,102881,0
+PGC.US,D,20240729,000000,29.02,29.02,27.84,28.1,84860,0
+PGC.US,D,20240730,000000,28.32,28.83,28.1561,28.57,57353,0
+PGC.US,D,20240731,000000,28.55,29.25,27.85,28.26,118137,0
+PGC.US,D,20240801,000000,28.23,28.39,26.17,26.44,112176,0
+PGC.US,D,20240802,000000,25.19,26.03,25,25.96,108205,0
+PGC.US,D,20240805,000000,24.62,25.62,23.98,25.5,142268,0
+PGC.US,D,20240806,000000,25.53,26.205,25.2,25.81,133835,0
+PGC.US,D,20240807,000000,26.29,26.51,25.93,25.93,69691,0
+PGC.US,D,20240808,000000,26.51,26.51,25.6,25.96,89398,0
+PGC.US,D,20240809,000000,26.05,26.22,25.275,25.64,78329,0
+PGC.US,D,20240812,000000,25.82,26.32,25.31,25.37,83197,0
+PGC.US,D,20240813,000000,25.71,25.75,25.205,25.57,67515,0
+PGC.US,D,20240814,000000,25.83,25.83,24.87,25.08,34328,0
+PGC.US,D,20240815,000000,25.77,26.42,25.355,26.07,75211,0
+PGC.US,D,20240816,000000,26.03,26.82,25.69,26.63,50162,0
+PGC.US,D,20240819,000000,26.65,26.81,26.29,26.66,41018,0
+PGC.US,D,20240820,000000,26.46,26.46,25.85,26.11,44166,0
+PGC.US,D,20240821,000000,26.3,26.335,25.905,26.33,31546,0
+PGC.US,D,20240822,000000,26.24,27.11,26.15,26.34,36964,0
+PGC.US,D,20240823,000000,26.43,28.6,26.43,28.13,67626,0
+PGC.US,D,20240826,000000,28.43,28.43,27.435,27.45,67099,0
+PGC.US,D,20240827,000000,27.28,27.28,26.87,27.16,45646,0
+PGC.US,D,20240828,000000,26.94,27.4,26.7,27.15,50974,0
+PGC.US,D,20240829,000000,27.43,28.47,26.89,27.7,249688,0
+PGC.US,D,20240830,000000,27.94,28.65,27.59,28.56,246839,0
+PGC.US,D,20240903,000000,28.2,28.58,27.325,27.55,91466,0
+PGC.US,D,20240904,000000,27.44,27.73,26.988,27.27,83510,0
+PGC.US,D,20240905,000000,27.53,27.53,26.72,26.86,57195,0
+PGC.US,D,20240906,000000,27.03,27.03,26.18,26.3,29749,0
+PGC.US,D,20240909,000000,26.36,26.79,26.27,26.43,47156,0
+PGC.US,D,20240910,000000,26.65,26.65,26,26.54,67546,0
+PGC.US,D,20240911,000000,26.23,26.23,25.545,25.86,41599,0
+PGC.US,D,20240912,000000,25.99,26.09,25.57,25.83,38028,0
+PGC.US,D,20240913,000000,26.23,26.67,25.85,26.58,60858,0
+PGC.US,D,20240916,000000,26.58,27,26.39,26.75,61893,0
+PGC.US,D,20240917,000000,27.11,27.73,26.79,27.15,64055,0
+PGC.US,D,20240918,000000,27.13,29.77,26.6622,28.53,191685,0
+PGC.US,D,20240919,000000,29.24,29.42,28.5,29.2,74169,0
+PGC.US,D,20240920,000000,29.05,29.05,27.75,28,260902,0
+PGC.US,D,20240923,000000,28.27,28.27,27.42,27.46,52688,0
+PGC.US,D,20240924,000000,27.46,27.68,26.72,26.82,53219,0
+PGC.US,D,20240925,000000,26.91,26.98,26.5,26.57,54049,0
+PGC.US,D,20240926,000000,26.96,27.24,26.64,26.91,47986,0
+PGC.US,D,20240927,000000,27.23,27.46,26.66,26.85,43324,0
+PGC.US,D,20240930,000000,26.99,27.495,26.85,27.41,42980,0
+PGC.US,D,20241001,000000,27.47,27.47,26.26,26.5,53690,0
+PGC.US,D,20241002,000000,26.52,27.16,26.52,26.85,46306,0
+PGC.US,D,20241003,000000,26.68,26.94,26.42,26.82,42739,0
+PGC.US,D,20241004,000000,27.23,27.41,26.96,27.11,39090,0
+PGC.US,D,20241007,000000,27.03,27.78,26.9752,27.5,51574,0
+PGC.US,D,20241008,000000,27.61,27.9173,27.21,27.3,48407,0
+PGC.US,D,20241009,000000,27.25,27.91,27.025,27.48,37275,0
+PGC.US,D,20241010,000000,27.17,27.59,26.99,27.46,45156,0
+PGC.US,D,20241011,000000,27.69,28.76,27.3774,28.63,53295,0
+PGC.US,D,20241014,000000,28.65,29.4,28.2452,29.3,51293,0
+PGC.US,D,20241015,000000,29.48,30.77,29.48,29.83,76096,0
+PGC.US,D,20241016,000000,30.07,30.7,29.98,30.23,69883,0
+PGC.US,D,20241017,000000,30.26,30.78,30.09,30.63,33130,0
+PGC.US,D,20241018,000000,30.75,30.75,29.59,29.68,63904,0
+PGC.US,D,20241021,000000,29.68,29.68,28.31,28.45,88838,0
+PGC.US,D,20241022,000000,28.55,29.18,28.36,28.97,56729,0
+PGC.US,D,20241023,000000,29.58,31.71,28.39,31.2,120649,0
+PGC.US,D,20241024,000000,31.59,32.225,30.99,31.75,81165,0
+PGC.US,D,20241025,000000,32.17,32.28,31.33,31.38,84814,0
+PGC.US,D,20241028,000000,31.78,33.41,31.78,33.24,107878,0
+PGC.US,D,20241029,000000,32.93,33.42,32.34,32.66,92475,0
+PGC.US,D,20241030,000000,32.61,34.105,32.61,32.84,75456,0
+PGC.US,D,20241031,000000,33.04,33.72,32.1,32.14,81634,0
+PGC.US,D,20241101,000000,32.53,32.93,32.0701,32.23,54351,0
+PGC.US,D,20241104,000000,31.91,32.36,31.1098,32,78322,0
+PGC.US,D,20241105,000000,32.13,33.01,31.6687,32.76,48527,0
+PGC.US,D,20241106,000000,35.5,37.88,35.38,37.57,334759,0
+PGC.US,D,20241107,000000,37.01,37.375,35.12,36.28,186394,0
+PGC.US,D,20241108,000000,36.39,36.785,35.98,36.25,134530,0
+PGC.US,D,20241111,000000,36.8,37.34,36.57,37.11,150109,0
+PGC.US,D,20241112,000000,36.89,37.41,36.38,36.73,61476,0
+PGC.US,D,20241113,000000,37.27,37.58,36.7,37.11,107831,0
+PGC.US,D,20241114,000000,37.18,37.18,36.14,36.45,163125,0
+PGC.US,D,20241115,000000,36.75,36.75,35.3201,36.73,83734,0
+PGC.US,D,20241118,000000,36.54,36.81,36.02,36.65,76095,0
+PGC.US,D,20241119,000000,36.07,37.07,36.015,36.79,83646,0
+PGC.US,D,20241120,000000,36.7,37.02,36.12,36.76,74259,0
+PGC.US,D,20241121,000000,36.94,37.52,35.5,35.76,325857,0
+PGC.US,D,20241122,000000,36.07,37.68,34.75,36.37,476178,0
+PGC.US,D,20241125,000000,36.79,37.35,36.45,36.64,142827,0
+PGC.US,D,20241126,000000,36.3,37.2,36.125,36.89,129475,0
+PGC.US,D,20241127,000000,37.32,37.35,36.38,36.43,74304,0
+PGC.US,D,20241129,000000,36.56,36.73,35.96,36.14,76972,0
+PGC.US,D,20241202,000000,36.13,36.65,35.52,36.34,72703,0
+PGC.US,D,20241203,000000,36.24,36.44,35.65,35.89,70770,0
+PGC.US,D,20241204,000000,35.95,36.61,35.65,36.61,88596,0
+PGC.US,D,20241205,000000,36.78,37.64,36.32,36.39,66823,0
+PGC.US,D,20241206,000000,36.64,36.64,35.684,36.41,44608,0
+PGC.US,D,20241209,000000,36.37,36.86,35.54,35.81,73316,0
+PGC.US,D,20241210,000000,36,36.66,35.57,36.11,68592,0
+PGC.US,D,20241211,000000,36.58,36.97,36.35,36.42,59955,0
+PGC.US,D,20241212,000000,36.27,36.27,35.49,35.59,55366,0
+PGC.US,D,20241213,000000,35.65,35.69,34.76,35.37,94291,0
+PGC.US,D,20241216,000000,35.31,36.07,35.2424,35.89,73027,0
+PGC.US,D,20241217,000000,35.71,35.83,34.53,34.75,65958,0
+PGC.US,D,20241218,000000,35.2,35.2325,32.21,32.515,93139,0
+PGC.US,D,20241219,000000,32.93,33.7,32.31,32.65,133160,0
+PGC.US,D,20241220,000000,32.17,33.57,32.17,32.95,286298,0
+PGC.US,D,20241223,000000,32.79,33.24,32.25,32.53,64107,0
+PGC.US,D,20241224,000000,32.53,33.26,32.165,32.76,37323,0
+PGC.US,D,20241226,000000,32.51,32.845,32.36,32.67,53030,0
+PGC.US,D,20241227,000000,32.4,33.625,31.585,32.14,72086,0
+PGC.US,D,20241230,000000,31.95,32.24,31.785,32,58940,0
+PGC.US,D,20241231,000000,32.1,32.35,31.585,32.05,92088,0
+PGC.US,D,20250102,000000,32.24,32.31,31.0105,31.17,66804,0
+PGC.US,D,20250103,000000,31.23,31.69,30.845,31.61,56384,0
+PGC.US,D,20250106,000000,31.6,32.15,31.26,31.46,69030,0
+PGC.US,D,20250107,000000,31.47,31.47,30.3101,30.9,151852,0
+PGC.US,D,20250108,000000,30.71,31.49,30.35,30.66,41953,0
+PGC.US,D,20250110,000000,30.06,30.23,28.76,29.57,80017,0
+PGC.US,D,20250113,000000,29.31,30.25,29.215,30.18,83864,0
+PGC.US,D,20250114,000000,30.43,31.63,29.719,31.48,117593,0
+PGC.US,D,20250115,000000,32.63,32.68,31.45,32.04,50611,0
+PGC.US,D,20250116,000000,31.65,31.71,31,31.39,55363,0
+PGC.US,D,20250117,000000,31.7,31.935,31.11,31.81,43021,0
+PGC.US,D,20250121,000000,32.06,32.49,31.73,32.12,89194,0
+PGC.US,D,20250122,000000,31.86,32.287,31.45,31.96,120975,0
+PGC.US,D,20250123,000000,31.69,32.335,31.18,32.15,121877,0
+PGC.US,D,20250124,000000,32.38,32.61,31.94,32.14,109480,0
+PGC.US,D,20250127,000000,32.04,33.51,31.77,33.08,79656,0
+PGC.US,D,20250128,000000,32.82,33.09,32.4,32.72,70774,0
+PGC.US,D,20250129,000000,32.72,33.36,31.79,32.34,69347,0
+PGC.US,D,20250130,000000,32.46,32.86,31.26,31.66,65888,0
+PGC.US,D,20250131,000000,31.56,32.15,31.37,31.65,85125,0
+PGC.US,D,20250203,000000,30.69,31.75,30.01,31.56,68840,0
+PGC.US,D,20250204,000000,31.35,32.71,31.35,32.71,71504,0
+PGC.US,D,20250205,000000,32.92,33.26,32.26,33.26,66288,0
+PGC.US,D,20250206,000000,33.38,34.37,32.46,34.34,89400,0
+PGC.US,D,20250207,000000,34.28,34.28,33.445,34.06,111632,0
+PGC.US,D,20250210,000000,34.12,34.44,33.5,34.25,75923,0
+PGC.US,D,20250211,000000,34.01,35.23,32.565,35.17,100715,0
+PGC.US,D,20250212,000000,34.57,34.82,33.78,34.15,129212,0
+PGC.US,D,20250213,000000,34.18,35.35,34.005,35.15,137050,0
+PGC.US,D,20250214,000000,35.35,35.41,33.82,34.55,72792,0
+PGC.US,D,20250218,000000,34.44,35.01,32.54,34.86,107441,0
+PGC.US,D,20250219,000000,33.31,34.5,33.1,34.24,72897,0
+PGC.US,D,20250220,000000,34.07,34.07,33.28,33.57,65593,0
+PGC.US,D,20250221,000000,33.98,34.25,32.52,32.65,55392,0
+PGC.US,D,20250224,000000,32.92,32.92,32.05,32.13,57405,0
+PGC.US,D,20250225,000000,32.4,32.85,32.24,32.48,60759,0
+PGC.US,D,20250226,000000,32.52,33.97,31.81,32.12,68350,0
+PGC.US,D,20250227,000000,32.02,32.52,31.73,32.01,41238,0
+PGC.US,D,20250228,000000,32.3,32.545,31.83,32.36,75966,0
+PGC.US,D,20250303,000000,32.39,33.3,31.6025,31.8,75973,0
+PGC.US,D,20250304,000000,31.39,31.39,30.27,30.63,85120,0
+PGC.US,D,20250305,000000,31.3,31.61,30.23,30.73,74030,0
+PGC.US,D,20250306,000000,30.4,30.89,29.95,30.44,59540,0
+PGC.US,D,20250307,000000,30.84,31.4,30.02,30.39,61656,0
+PGC.US,D,20250310,000000,29.95,30.49,28.98,28.98,98441,0
+PGC.US,D,20250311,000000,29,29.5,28.21,28.38,117578,0
+PGC.US,D,20250312,000000,28.57,28.9,28.175,28.65,111138,0
+PGC.US,D,20250313,000000,28.77,29.475,28.0554,28.56,100511,0
+PGC.US,D,20250314,000000,29.4,29.42,28.624,29.07,150350,0
+PGC.US,D,20250317,000000,28.85,30.06,28.715,28.97,125123,0
+PGC.US,D,20250318,000000,28.88,29.87,28.71,29.08,130977,0
+PGC.US,D,20250319,000000,28.99,29.28,28.33,29.28,172161,0
+PGC.US,D,20250320,000000,28.91,30.095,28.91,29.55,99226,0
+PGC.US,D,20250321,000000,29.21,29.26,28.47,28.66,193669,0
+PGC.US,D,20250324,000000,29.08,29.735,28.87,29.58,75869,0
+PGC.US,D,20250325,000000,29.54,30.4,29.12,29.18,90971,0
+PGC.US,D,20250326,000000,29.78,29.91,28.9,29.05,56304,0
+PGC.US,D,20250327,000000,29.01,29.94,28.81,29.18,70842,0
+PGC.US,D,20250328,000000,29.07,29.88,28.3,28.46,69288,0
+PGC.US,D,20250331,000000,28.09,28.9,27.85,28.4,101398,0
+PGC.US,D,20250401,000000,28.14,29.25,28.1,29.06,135601,0
+PGC.US,D,20250402,000000,28.79,29.5804,28.49,29.25,67195,0
+PGC.US,D,20250403,000000,27.61,27.86,26.25,26.29,125386,0
+PGC.US,D,20250404,000000,25,25.67,24.595,25.39,188556,0
+PGC.US,D,20250407,000000,24.78,26.75,24.78,25.52,206229,0
+PGC.US,D,20250408,000000,26.22,26.22,24.73,25.03,105686,0
+PGC.US,D,20250409,000000,25.54,26.91,23.96,26.52,226007,0
+PGC.US,D,20250410,000000,25.81,27.1736,24.275,24.64,130911,0
+PGC.US,D,20250411,000000,24.88,25.3099,24.3375,24.95,173915,0
+PGC.US,D,20250414,000000,25.21,25.696,24.42,25.38,180272,0
+PGC.US,D,20250415,000000,25.24,25.96,25.24,25.69,162958,0
+PGC.US,D,20250416,000000,25.67,26.15,25.52,25.82,104677,0
+PGC.US,D,20250417,000000,25.82,26.6125,25.82,26.09,78842,0
+PGC.US,D,20250421,000000,25.68,25.95,25.545,25.85,80217,0
+PGC.US,D,20250422,000000,26.08,27.31,25.97,27.21,111069,0
+PGC.US,D,20250423,000000,26.61,28.71,26.61,27.03,124449,0
+PGC.US,D,20250424,000000,26.97,27.695,26.9,27.66,72919,0
+PGC.US,D,20250425,000000,27.29,27.575,26.9494,27.5,58622,0
+PGC.US,D,20250428,000000,27.68,27.955,27.1324,27.59,63896,0
+PGC.US,D,20250429,000000,27.54,28.065,27.47,28,57526,0
+PGC.US,D,20250430,000000,27.34,27.96,27.0043,27.68,81531,0
+PGC.US,D,20250501,000000,27.3,28.145,27.3,27.94,67287,0
+PGC.US,D,20250502,000000,28.38,28.83,27.91,28.74,58183,0
+PGC.US,D,20250505,000000,28.16,29.11,28.04,28.33,95206,0
+PGC.US,D,20250506,000000,27.96,28.46,27.9,28.07,62282,0
+PGC.US,D,20250507,000000,28.43,28.59,27.97,28.13,65292,0
+PGC.US,D,20250508,000000,28.4,28.86,28.315,28.52,88714,0
+PGC.US,D,20250509,000000,28.55,28.61,28.2222,28.25,38970,0
+PGC.US,D,20250512,000000,28.95,29.86,28.84,28.99,168843,0
+PGC.US,D,20250513,000000,29.24,29.74,29,29.4,105315,0
+PGC.US,D,20250514,000000,29.2,29.585,29,29.18,95620,0
+PGC.US,D,20250515,000000,29.21,29.41,29,29.24,78604,0
+PGC.US,D,20250516,000000,29.2,29.285,28.715,28.93,108588,0
+PGC.US,D,20250519,000000,28.54,28.88,28.5,28.8,62364,0
+PGC.US,D,20250520,000000,28.82,29.095,28.57,28.81,78735,0
+PGC.US,D,20250521,000000,28.39,28.9,27.661,27.76,91086,0
+PGC.US,D,20250522,000000,27.58,27.95,27,27.08,116718,0
+PGC.US,D,20250523,000000,26.58,26.98,26.255,26.87,81248,0
+PGC.US,D,20250527,000000,27.12,28.03,26.64,27.81,104773,0
+PGC.US,D,20250528,000000,27.81,27.81,27.415,27.48,68271,0
+PGC.US,D,20250529,000000,27.52,27.76,27.005,27.67,48386,0
+PGC.US,D,20250530,000000,27.55,27.7866,27.26,27.42,81063,0
+PGC.US,D,20250602,000000,27.37,28.135,27.01,27.29,70270,0
+PGC.US,D,20250603,000000,27.22,28.03,27.22,27.86,55979,0
+PGC.US,D,20250604,000000,27.8,27.88,27.24,27.42,58446,0
+PGC.US,D,20250605,000000,27.46,27.75,27.08,27.31,63994,0
+PGC.US,D,20250606,000000,27.68,27.87,27.37,27.87,75963,0
+PGC.US,D,20250609,000000,28.07,28.31,27.7556,28.01,49203,0
+PGC.US,D,20250610,000000,28.02,28.505,28.02,28.3,55805,0
+PGC.US,D,20250611,000000,28.52,28.52,28.04,28.14,62032,0
+PGC.US,D,20250612,000000,27.88,28.305,27.1777,28.2,85477,0
+PGC.US,D,20250613,000000,27.67,28.075,26.93,27,52602,0
+PGC.US,D,20250616,000000,27.08,27.34,26.8,26.99,57977,0
+PGC.US,D,20250617,000000,26.7,26.93,26.45,26.52,39048,0
+PGC.US,D,20250618,000000,26.48,26.96,26.48,26.66,46178,0
+PGC.US,D,20250620,000000,26.94,27.105,26.41,26.58,101872,0
+PGC.US,D,20250623,000000,26.3,27.39,26.3,27.39,66126,0
+PGC.US,D,20250624,000000,27.5,28.22,27.375,27.68,91775,0
+PGC.US,D,20250625,000000,27.49,27.625,27.23,27.27,72069,0
+PGC.US,D,20250626,000000,27.25,27.97,27.17,27.96,72618,0
+PGC.US,D,20250627,000000,28.1,28.3,26.94,28.25,270867,0
+PGC.US,D,20250630,000000,28.43,28.56,28.15,28.25,85000,0
+PGC.US,D,20250701,000000,27.98,29.56,27.98,28.99,92433,0
+PGC.US,D,20250702,000000,29.18,29.69,29.03,29.68,70697,0
+PGC.US,D,20250703,000000,29.85,30.41,29.85,30.38,37357,0
+PGC.US,D,20250707,000000,30.07,30.64,29.72,29.96,110338,0
+PGC.US,D,20250708,000000,30.06,30.64,30.06,30.23,85462,0
+PGC.US,D,20250709,000000,30.41,30.59,30.07,30.26,59226,0
+PGC.US,D,20250710,000000,30.18,30.77,30.18,30.42,71130,0
+PGC.US,D,20250711,000000,30.05,30.2119,29.73,29.79,82105,0
+PGC.US,D,20250714,000000,29.68,30.3,29.68,30.25,57313,0
+PGC.US,D,20250715,000000,30.18,30.18,29.17,29.21,79271,0
+PGC.US,D,20250716,000000,29.4,30.1,28.94,29.6,101401,0
+PGC.US,D,20250717,000000,29.54,30.14,29,29.96,77950,0
+PGC.US,D,20250718,000000,30.2,30.275,29.53,29.79,76522,0
+PGC.US,D,20250721,000000,29.84,30.235,29.84,29.87,93961,0
+PGC.US,D,20250722,000000,29.28,29.8,27.17,27.27,311399,0
+PGC.US,D,20250723,000000,27.21,27.39,25.5,26.34,276563,0
+PGC.US,D,20250724,000000,26.41,26.98,25.858,25.88,198979,0
+PGC.US,D,20250725,000000,26,26.58,25.895,26.4,124022,0
+PGC.US,D,20250728,000000,26.59,26.655,26.31,26.43,119367,0
+PGC.US,D,20250729,000000,26.69,26.69,26.15,26.18,113313,0
+PGC.US,D,20250730,000000,26.32,26.44,25.555,25.74,105197,0
+PGC.US,D,20250731,000000,25.46,25.66,25.34,25.48,96737,0
+PGC.US,D,20250801,000000,25.18,25.8,24.535,24.75,108522,0
+PGC.US,D,20250804,000000,24.75,25.075,24.6,24.95,82936,0
+PGC.US,D,20250805,000000,24.98,25.05,24.415,25.01,107678,0
+PGC.US,D,20250806,000000,24.97,25.1,24.755,24.89,93850,0
+PGC.US,D,20250807,000000,25.3,25.72,24.685,24.91,132464,0
+PGC.US,D,20250808,000000,25,25.2,24.66,24.95,70132,0
+PGC.US,D,20250811,000000,25.04,25.41,24.905,25.33,84373,0
+PGC.US,D,20250812,000000,25.41,26.72,25.41,26.67,106240,0
+PGC.US,D,20250813,000000,26.88,27.23,26.4734,27.19,88988,0
+PGC.US,D,20250814,000000,26.89,27.18,26.1877,26.79,60485,0
+PGC.US,D,20250815,000000,26.97,27.09,26.375,26.54,242040,0
+PGC.US,D,20250818,000000,26.47,26.86,26.315,26.81,66116,0
+PGC.US,D,20250819,000000,26.84,27.155,26.685,26.76,72506,0
+PGC.US,D,20250820,000000,26.86,27.35,26.78,27.27,90898,0
+PGC.US,D,20250821,000000,27.05,27.365,26.925,27.05,92695,0
+PGC.US,D,20250822,000000,27.26,28.74,27.26,28.46,120328,0
+PGC.US,D,20250825,000000,28.42,28.6,28,28,89239,0
+PGC.US,D,20250826,000000,28.32,28.97,28,28.76,122014,0
+PGC.US,D,20250827,000000,28.55,29.09,28.55,28.79,87258,0
+PGC.US,D,20250828,000000,29.06,29.06,28.665,28.9,64984,0
+PGC.US,D,20250829,000000,29.02,29.1325,28.87,29.01,79128,0
+PGC.US,D,20250902,000000,28.64,29.08,28.57,28.96,91574,0
+PGC.US,D,20250903,000000,28.83,29.09,28.29,28.76,136028,0
+PGC.US,D,20250904,000000,28.79,29.08,28.55,29.05,262798,0
+PGC.US,D,20250905,000000,29.19,29.5,28.58,28.9,110808,0
+PGC.US,D,20250908,000000,28.9,29.115,28.529,29.05,117766,0
+PGC.US,D,20250909,000000,29.09,29.17,28.61,28.93,148035,0
+PGC.US,D,20250910,000000,29.02,29.11,28.8,28.85,100142,0
+PGC.US,D,20250911,000000,28.89,29.52,28.77,29.46,102806,0
+PGC.US,D,20250912,000000,29.38,29.395,28.97,29.29,72189,0
+PGC.US,D,20250915,000000,29.32,29.52,29.135,29.2,105904,0
+PGC.US,D,20250916,000000,29.09,29.27,28.74,29.02,98630,0
+PGC.US,D,20250917,000000,29.18,29.995,29.095,29.28,103956,0
+PGC.US,D,20250918,000000,29.56,30.05,29.0797,29.94,101459,0
+PGC.US,D,20250919,000000,29.88,29.88,29.04,29.06,230873,0
+PGC.US,D,20250922,000000,29.03,29.695,28.86,29.07,135193,0
+PGC.US,D,20250923,000000,29.22,29.58,28.52,28.53,67534,0
+PGC.US,D,20250924,000000,28.7,28.85,28.15,28.42,58959,0
+PGC.US,D,20250925,000000,28.32,28.53,28.06,28.28,57606,0
+PGC.US,D,20250926,000000,28.32,28.74,28.08,28.14,61469,0
+PGC.US,D,20250929,000000,28.22,28.22,27.73,27.92,100384,0
+PGC.US,D,20250930,000000,27.8,27.9,27.31,27.6,79440,0
+PGC.US,D,20251001,000000,27.32,27.4428,27.04,27.18,74165,0
+PGC.US,D,20251002,000000,27.15,27.15,26.785,26.98,76927,0
+PGC.US,D,20251003,000000,27.08,27.82,27.08,27.66,83910,0
+PGC.US,D,20251006,000000,27.98,28.22,27.58,28.2,110267,0
+PGC.US,D,20251007,000000,28.12,28.47,27.68,27.85,118314,0
+PGC.US,D,20251008,000000,27.99,28.07,27.55,27.66,100171,0
+PGC.US,D,20251009,000000,27.62,27.62,27.27,27.45,53667,0
+PGC.US,D,20251010,000000,27.45,27.85,27.035,27.12,124462,0
+PGC.US,D,20251013,000000,27.49,27.525,26.81,27.05,566532,0
+PGC.US,D,20251014,000000,26.89,28.69,26.89,28.58,141393,0
+PGC.US,D,20251015,000000,28.66,28.77,27.95,28.75,146877,0
+PGC.US,D,20251016,000000,28.67,28.67,26.15,26.22,237996,0
+PGC.US,D,20251017,000000,26.44,26.705,26.16,26.33,112979,0
+PGC.US,D,20251020,000000,26.51,27.29,26.38,27.27,126903,0
+PGC.US,D,20251021,000000,27.26,27.915,27.11,27.86,103827,0
+PGC.US,D,20251022,000000,27.76,28.22,27.71,28,148076,0
+PGC.US,D,20251023,000000,27.79,27.79,25.62,26.25,194926,0
+PGC.US,D,20251024,000000,26.46,27.42,26.325,27.36,119242,0
+PGC.US,D,20251027,000000,27.33,27.47,26.95,27.02,88348,0
+PGC.US,D,20251028,000000,26.99,27.24,26.455,26.54,99374,0
+PGC.US,D,20251029,000000,26.36,26.71,25.56,25.7,126116,0
+PGC.US,D,20251030,000000,25.57,26.05,25.45,25.5,78596,0
+PGC.US,D,20251031,000000,25.25,25.49,25.08,25.3,76384,0
+PGC.US,D,20251103,000000,25.24,25.24,24.73,25.1,80673,0
+PGC.US,D,20251104,000000,24.88,25.24,24.71,24.76,92572,0
+PGC.US,D,20251105,000000,24.8,25.87,24.8,25.66,127197,0
+PGC.US,D,20251106,000000,25.32,25.58,25.03,25.47,86895,0
+PGC.US,D,20251107,000000,25.45,25.77,25.185,25.69,105526,0
+PGC.US,D,20251110,000000,25.85,26.09,25.5,25.98,94437,0
+PGC.US,D,20251111,000000,25.99,26.455,25.71,26.2,66878,0
+PGC.US,D,20251112,000000,26.2,26.605,25.86,25.99,81459,0
+PGC.US,D,20251113,000000,25.86,26,24.94,25.4,439762,0
+PGC.US,D,20251114,000000,25.31,26.25,24.875,26,474476,0
+PGC.US,D,20251117,000000,26.08,26.79,24.75,24.87,355955,0
+PGC.US,D,20251118,000000,24.85,25.47,24.78,25.37,85455,0
+PGC.US,D,20251119,000000,25.31,25.535,25.045,25.3,88190,0
+PGC.US,D,20251120,000000,25.66,25.99,24.97,25.07,122243,0
+PGC.US,D,20251121,000000,25.19,26.15,25.19,25.85,695261,0
+PGC.US,D,20251124,000000,25.85,26.18,25.26,26.1,207343,0
+PGC.US,D,20251125,000000,26.11,27.37,26.11,27.15,260917,0
+PGC.US,D,20251126,000000,26.97,27.09,26.735,26.95,115644,0
+PGC.US,D,20251128,000000,27,27.21,26.755,27,65161,0
+PGC.US,D,20251201,000000,26.65,27.38,26.365,27.15,128629,0
+PGC.US,D,20251202,000000,27.18,27.66,27.07,27.43,101407,0
+PGC.US,D,20251203,000000,27.57,28.23,27.19,28.15,70209,0
+PGC.US,D,20251204,000000,28.03,28.34,27.91,28.12,81795,0
+PGC.US,D,20251205,000000,28.12,28.3,27.8,27.96,67321,0
+PGC.US,D,20251208,000000,27.96,28.185,27.795,27.9,79490,0
+PGC.US,D,20251209,000000,27.97,28.48,27.88,27.99,75463,0
+PGC.US,D,20251210,000000,28.1,29.44,28.1,29.1,184850,0
+PGC.US,D,20251211,000000,29.09,29.62,28.96,29.34,146948,0
+PGC.US,D,20251212,000000,29.52,29.71,29.27,29.66,164297,0
+PGC.US,D,20251215,000000,29.95,29.95,29.48,29.61,88126,0
+PGC.US,D,20251216,000000,29.61,29.96,29.405,29.6,86226,0
+PGC.US,D,20251217,000000,29.59,30.025,29.4501,29.82,114499,0
+PGC.US,D,20251218,000000,30,30.31,29.63,30.02,116891,0
+PGC.US,D,20251219,000000,30.01,30.385,29.43,29.63,209270,0
+PGC.US,D,20251222,000000,29.59,29.96,28.93,28.94,95412,0
+PGC.US,D,20251223,000000,28.78,29.0318,28.42,28.42,109557,0
+PGC.US,D,20251224,000000,28.875,28.875,28.27,28.55,67846,0
+PGC.US,D,20251226,000000,28.51,28.6425,28.17,28.2,60800,0
+PGC.US,D,20251229,000000,28.19,28.575,28.11,28.37,77121,0
+PGC.US,D,20251230,000000,28.32,28.37,28,28.25,101940,0
+PGC.US,D,20251231,000000,28.31,28.31,27.8,27.85,50644,0
+PGC.US,D,20260102,000000,27.89,28.018,27.37,27.79,128479,0
+PGC.US,D,20260105,000000,27.75,28.838,27.065,28.45,128824,0
+PGC.US,D,20260106,000000,28.4,28.48,28.05,28.37,127642,0
+PGC.US,D,20260107,000000,28.35,28.62,27.76,28.25,67054,0
+PGC.US,D,20260108,000000,28.04,28.9792,28.04,28.77,62498,0
+PGC.US,D,20260109,000000,28.94,29.33,28.31,28.56,92971,0
+PGC.US,D,20260112,000000,28.36,28.765,28.12,28.32,82810,0
+PGC.US,D,20260113,000000,28.6775,28.6775,27.91,28.2,52253,0
+PGC.US,D,20260114,000000,28.19,28.59,28.16,28.57,72977,0
+PGC.US,D,20260115,000000,28.55,29.34,28.38,29.19,71593,0
+PGC.US,D,20260116,000000,29.15,29.63,28.875,29.41,155972,0
+PGC.US,D,20260120,000000,28.91,29.29,28.69,29,172285,0
+PGC.US,D,20260121,000000,29.29,30.82,29.29,30.72,135265,0
+PGC.US,D,20260122,000000,30.73,31.6156,30.73,31.14,104254,0
+PGC.US,D,20260123,000000,31.09,31.09,29.47,29.55,94087,0
+PGC.US,D,20260126,000000,29.41,29.995,28.95,29.43,92569,0
+PGC.US,D,20260127,000000,29.34,29.695,29.265,29.42,74212,0
+PGC.US,D,20260128,000000,29.76,29.785,28.87,29.23,109616,0
+PGC.US,D,20260129,000000,29.41,30.145,29.23,30.14,68388,0
+PGC.US,D,20260130,000000,30.45,32.13,30.035,31.72,178070,0
+PGC.US,D,20260202,000000,31.91,33.856,31.64,33.01,248420,0
+PGC.US,D,20260203,000000,32.9,33.94,32.54,33.4,225443,0
+PGC.US,D,20260204,000000,33.74,34.75,33.285,34.61,265912,0
+PGC.US,D,20260205,000000,34.61,35.03,33.84,34.51,250085,0
+PGC.US,D,20260206,000000,34.71,35.33,34.71,35.23,164562,0
+PGC.US,D,20260209,000000,35.06,35.68,34.615,35.5,156566,0
+PGC.US,D,20260210,000000,35.34,35.34,34.55,34.68,208144,0
+PGC.US,D,20260211,000000,34.79,35.38,33.95,34.32,132037,0
+PGC.US,D,20260212,000000,34.37,34.69,33.29,33.67,124983,0
+PGC.US,D,20260213,000000,33.67,34.11,33.012,33.95,74315,0
+PGC.US,D,20260217,000000,34.06,34.68,33.72,34.51,123702,0
+PGC.US,D,20260218,000000,34.55,35,34,34.3,123661,0
diff --git a/daily/us/nasdaq stocks/2/phat.us.txt b/daily/us/nasdaq stocks/2/phat.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eb0045370bea2b449e15f6d906ad561e3b212510
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/phat.us.txt	
@@ -0,0 +1,1587 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PHAT.US,D,20191025,000000,22.5,24.6,20.26,24.6,857339,0
+PHAT.US,D,20191028,000000,24.46,25.9,22.49,23.59,141524,0
+PHAT.US,D,20191029,000000,23.53,24.535,23,23.32,137100,0
+PHAT.US,D,20191030,000000,23.3,24.0385,23.05,23.2,58250,0
+PHAT.US,D,20191031,000000,23.15,24.39,22.7234,23.62,88010,0
+PHAT.US,D,20191101,000000,23.66,24.9895,23.315,23.78,79757,0
+PHAT.US,D,20191104,000000,24.17,26.55,24.17,25.96,65169,0
+PHAT.US,D,20191105,000000,26.12,27.06,25.69,26.2,46047,0
+PHAT.US,D,20191106,000000,25.98,26.46,25.25,25.66,117758,0
+PHAT.US,D,20191107,000000,25.43,26.85,24.9706,26.35,143016,0
+PHAT.US,D,20191108,000000,26.25,27.39,25.9954,26.9,75080,0
+PHAT.US,D,20191111,000000,27,27.3985,25.96,26.67,109868,0
+PHAT.US,D,20191112,000000,26.5,27.24,26.11,26.5,75972,0
+PHAT.US,D,20191113,000000,26.39,26.5,25.785,26.08,12923,0
+PHAT.US,D,20191114,000000,26.02,26.5,25.01,26.2,64360,0
+PHAT.US,D,20191115,000000,26.3,28.51,25.78,25.87,116405,0
+PHAT.US,D,20191118,000000,25.75,26.7193,24.27,24.27,51853,0
+PHAT.US,D,20191119,000000,23.78,25.26,22.59,24.49,100721,0
+PHAT.US,D,20191120,000000,24.92,27.01,24.59,25.08,137742,0
+PHAT.US,D,20191121,000000,24.91,25,22.865,23.62,47929,0
+PHAT.US,D,20191122,000000,23.93,24.05,23.01,23.47,49976,0
+PHAT.US,D,20191125,000000,23.21,25.87,23.185,24.55,85121,0
+PHAT.US,D,20191126,000000,25.3,25.8,23.29,25,149081,0
+PHAT.US,D,20191127,000000,24.84,25.555,24,25,127339,0
+PHAT.US,D,20191129,000000,25,26.4922,24.295,25.6,57336,0
+PHAT.US,D,20191202,000000,25.69,27.25,25.55,26.17,102882,0
+PHAT.US,D,20191203,000000,25.96,28.3,24.87,25.94,155740,0
+PHAT.US,D,20191204,000000,25.77,27.3,24.95,26.7,126332,0
+PHAT.US,D,20191205,000000,26.76,28.1,25.69,26.75,110082,0
+PHAT.US,D,20191206,000000,26.75,28.48,23.7,24.24,138453,0
+PHAT.US,D,20191209,000000,24.25,25.6,22.75,23.15,140555,0
+PHAT.US,D,20191210,000000,23.81,23.96,21.64,22.57,125614,0
+PHAT.US,D,20191211,000000,22.5,23.8,20.28,21,146338,0
+PHAT.US,D,20191212,000000,20.9,21.99,20.7,21.25,120318,0
+PHAT.US,D,20191213,000000,20.84,23.31,20.84,22.25,111417,0
+PHAT.US,D,20191216,000000,22.41,23.25,20.91,21.26,97860,0
+PHAT.US,D,20191217,000000,21.06,21.99,19.755,20.1,65763,0
+PHAT.US,D,20191218,000000,20.049,20.26,18.51,18.59,90450,0
+PHAT.US,D,20191219,000000,18.75,20.17,18.74,20.17,85055,0
+PHAT.US,D,20191220,000000,20.26,24.89,19.5,23.41,2005606,0
+PHAT.US,D,20191223,000000,24.12,27.86,22.16,27.06,173157,0
+PHAT.US,D,20191224,000000,27,28.48,24.6437,25.59,36180,0
+PHAT.US,D,20191226,000000,25.66,47.8381,25.4,37.67,656218,0
+PHAT.US,D,20191227,000000,38.48,39.45,32.38,33,125502,0
+PHAT.US,D,20191230,000000,34.01,35.473,31.77,32.5,79902,0
+PHAT.US,D,20191231,000000,32.32,32.63,29.225,31.14,118403,0
+PHAT.US,D,20200102,000000,31.07,31.5,27.5776,29.9,112039,0
+PHAT.US,D,20200103,000000,29.55,31.47,28.7,31.34,52557,0
+PHAT.US,D,20200106,000000,30.72,35.2,29.6,34.34,204324,0
+PHAT.US,D,20200107,000000,33.97,33.98,31.9,32.78,66233,0
+PHAT.US,D,20200108,000000,32.85,34.05,31.0054,33.23,95610,0
+PHAT.US,D,20200109,000000,33.68,34.52,32.92,33.73,122476,0
+PHAT.US,D,20200110,000000,33.91,34.54,31.15,31.27,98247,0
+PHAT.US,D,20200113,000000,31.27,32.16,29.02,31.06,123993,0
+PHAT.US,D,20200114,000000,31.06,32.85,29.77,32.18,125093,0
+PHAT.US,D,20200115,000000,32.45,36.7956,32.45,34.28,146548,0
+PHAT.US,D,20200116,000000,34.63,37.01,34.6,36.05,159681,0
+PHAT.US,D,20200117,000000,36.63,38.6881,34.985,35.31,78214,0
+PHAT.US,D,20200121,000000,35.22,38,35.22,37.25,148171,0
+PHAT.US,D,20200122,000000,37.38,38.42,36.62,36.74,98045,0
+PHAT.US,D,20200123,000000,37.25,38.61,35.54,37.48,82070,0
+PHAT.US,D,20200124,000000,37.62,38.45,35.1,35.55,58284,0
+PHAT.US,D,20200127,000000,34.76,38.8,33.02,37.99,144061,0
+PHAT.US,D,20200128,000000,38.44,39.16,37.1,37.97,63024,0
+PHAT.US,D,20200129,000000,37.58,39.2282,36.3664,38.45,30099,0
+PHAT.US,D,20200130,000000,38.15,38.885,34.21,34.89,74975,0
+PHAT.US,D,20200131,000000,35,38.35,33.24,33.37,44508,0
+PHAT.US,D,20200203,000000,33.58,35.94,32.46,34.16,49566,0
+PHAT.US,D,20200204,000000,34.61,35.565,32.05,33,48708,0
+PHAT.US,D,20200205,000000,33.41,34.12,32.0866,33.22,80387,0
+PHAT.US,D,20200206,000000,33.44,34.2,31.65,32.55,53210,0
+PHAT.US,D,20200207,000000,32.44,33.16,30.36,31.74,79511,0
+PHAT.US,D,20200210,000000,31.73,33.895,30.51,31.55,48158,0
+PHAT.US,D,20200211,000000,31.45,32.605,30.9,32.09,30239,0
+PHAT.US,D,20200212,000000,32.5,33.345,30.965,31.92,31637,0
+PHAT.US,D,20200213,000000,31.95,32.78,31.4,32.55,20928,0
+PHAT.US,D,20200214,000000,32.76,34.16,31.535,33.5,30380,0
+PHAT.US,D,20200218,000000,33.75,38.46,32.55,37.63,48548,0
+PHAT.US,D,20200219,000000,37.81,41.99,36.5859,39.03,43510,0
+PHAT.US,D,20200220,000000,39.02,43.19,39.02,42.83,55137,0
+PHAT.US,D,20200221,000000,43.01,44.465,40.35,41.4,83623,0
+PHAT.US,D,20200224,000000,40,41.14,35.15,36.76,111803,0
+PHAT.US,D,20200225,000000,37.01,38.89,35.32,36.34,46426,0
+PHAT.US,D,20200226,000000,36.64,38.4773,33.885,36.11,86281,0
+PHAT.US,D,20200227,000000,34.94,36.385,31.95,31.99,47747,0
+PHAT.US,D,20200228,000000,31.49,36.72,30.93,36.12,82296,0
+PHAT.US,D,20200302,000000,36.29,36.75,34.81,36.17,68723,0
+PHAT.US,D,20200303,000000,36.17,36.99,32.6571,33.62,52983,0
+PHAT.US,D,20200304,000000,33.94,37.77,33.85,37.77,39567,0
+PHAT.US,D,20200305,000000,36.05,42.57,35.72,41.79,71810,0
+PHAT.US,D,20200306,000000,39.99,41.98,38.67,41.98,58585,0
+PHAT.US,D,20200309,000000,38.38,42.5,37.93,39.43,143990,0
+PHAT.US,D,20200310,000000,40.99,41.98,36.49,38.99,117300,0
+PHAT.US,D,20200311,000000,37.86,39.51,31.09,34.75,93183,0
+PHAT.US,D,20200312,000000,32.3,35.0994,29.79,30.41,134292,0
+PHAT.US,D,20200313,000000,32.31,33.2562,29.5983,31.26,78964,0
+PHAT.US,D,20200316,000000,23.2,30.84,22.06,25.22,79573,0
+PHAT.US,D,20200317,000000,25.76,30.5,24.75,29.84,138105,0
+PHAT.US,D,20200318,000000,28.48,30.35,24.14,26.85,53913,0
+PHAT.US,D,20200319,000000,25.65,27.94,25,26.88,147502,0
+PHAT.US,D,20200320,000000,25.88,27,22.215,26,134800,0
+PHAT.US,D,20200323,000000,26,26,23.17,25,46897,0
+PHAT.US,D,20200324,000000,26.45,26.65,24.5,26,44133,0
+PHAT.US,D,20200325,000000,25.53,28.07,25.01,26.69,73287,0
+PHAT.US,D,20200326,000000,26,28.85,25.6,28,66323,0
+PHAT.US,D,20200327,000000,27,28.0448,24.17,24.65,85049,0
+PHAT.US,D,20200330,000000,24.97,25.97,24.97,25.86,30435,0
+PHAT.US,D,20200331,000000,26.12,26.12,24.1,25.82,85027,0
+PHAT.US,D,20200401,000000,25.97,25.97,24.5,25.06,160617,0
+PHAT.US,D,20200402,000000,24.71,30.35,24.71,28.42,48633,0
+PHAT.US,D,20200403,000000,28.79,30.525,28.49,30.1,78197,0
+PHAT.US,D,20200406,000000,31.62,34.04,31.6,34.04,72800,0
+PHAT.US,D,20200407,000000,34.2,35,30.32,31.63,39903,0
+PHAT.US,D,20200408,000000,31.7,32.9743,29.43,31.42,34575,0
+PHAT.US,D,20200409,000000,32.39,33.44,30.4,31.51,36189,0
+PHAT.US,D,20200413,000000,31.83,33.98,31.83,32.33,24392,0
+PHAT.US,D,20200414,000000,33.45,36.45,33.25,34.65,57033,0
+PHAT.US,D,20200415,000000,33.52,33.6,28.2,29.42,64392,0
+PHAT.US,D,20200416,000000,29.24,31.13,28.0101,28.8,39231,0
+PHAT.US,D,20200417,000000,29.66,33.57,28.96,30.48,27176,0
+PHAT.US,D,20200420,000000,29.6,31.26,28.61,29.21,27620,0
+PHAT.US,D,20200421,000000,28.4,30.97,27.47,30.14,46873,0
+PHAT.US,D,20200422,000000,31.25,33.61,29.215,33.29,35342,0
+PHAT.US,D,20200423,000000,34.09,34.975,31.85,33.86,50502,0
+PHAT.US,D,20200424,000000,34.14,34.76,33.06,34.23,15845,0
+PHAT.US,D,20200427,000000,34.95,39.555,34.48,37.55,37359,0
+PHAT.US,D,20200428,000000,38.94,40.91,36.965,37.58,34613,0
+PHAT.US,D,20200429,000000,39.19,40.613,38.55,38.93,29189,0
+PHAT.US,D,20200430,000000,38.47,38.96,33.5,33.84,30263,0
+PHAT.US,D,20200501,000000,32.61,32.61,30.44,31.5,38167,0
+PHAT.US,D,20200504,000000,30.79,31.52,30.18,30.77,27981,0
+PHAT.US,D,20200505,000000,31.75,36.98,31.75,35.2,37832,0
+PHAT.US,D,20200506,000000,35.31,41.175,34.16,39.08,48601,0
+PHAT.US,D,20200507,000000,39.98,47.94,39.98,43.5,111568,0
+PHAT.US,D,20200508,000000,43.21,45,38.5,38.79,64779,0
+PHAT.US,D,20200511,000000,38.67,40.05,35.72,39.11,40122,0
+PHAT.US,D,20200512,000000,38.25,39.89,37.39,37.39,25483,0
+PHAT.US,D,20200513,000000,37.32,38.98,35.35,38.77,34460,0
+PHAT.US,D,20200514,000000,37.89,38.84,34,36.62,58664,0
+PHAT.US,D,20200515,000000,36.97,38.83,35.3047,38.55,34681,0
+PHAT.US,D,20200518,000000,39.92,43.41,38.89,41.76,118728,0
+PHAT.US,D,20200519,000000,41.11,42.08,35,35,57393,0
+PHAT.US,D,20200520,000000,36.14,39.27,35.52,38.32,52539,0
+PHAT.US,D,20200521,000000,38.64,40.1109,35.995,36.85,75450,0
+PHAT.US,D,20200522,000000,37,42.5,36.7,41.33,52692,0
+PHAT.US,D,20200526,000000,43.16,45.935,41.61,43.28,171969,0
+PHAT.US,D,20200527,000000,44.2,44.935,39.81,43.78,63843,0
+PHAT.US,D,20200528,000000,44.61,45.7593,40.54,40.84,59713,0
+PHAT.US,D,20200529,000000,41.19,43.95,40.9786,42.28,156745,0
+PHAT.US,D,20200601,000000,42.44,44.245,42.07,42.31,65914,0
+PHAT.US,D,20200602,000000,42.32,46.0233,41.2822,44.9,101636,0
+PHAT.US,D,20200603,000000,45.67,50.24,43.53,44,66507,0
+PHAT.US,D,20200604,000000,43.36,45.305,42.11,43.3,36720,0
+PHAT.US,D,20200605,000000,44.39,47.48,43.5801,47.09,127471,0
+PHAT.US,D,20200608,000000,47.75,64.54,47.5621,54.6,125723,0
+PHAT.US,D,20200609,000000,54.12,55.14,50.02,51.27,100144,0
+PHAT.US,D,20200610,000000,50.75,51.71,49.38,50.07,125953,0
+PHAT.US,D,20200611,000000,48.79,51.24,48.19,48.54,81519,0
+PHAT.US,D,20200612,000000,50.96,51.6999,47.35,49.44,70574,0
+PHAT.US,D,20200615,000000,46.66,47.485,41.12,43.14,176769,0
+PHAT.US,D,20200616,000000,45.07,47.68,43,43.16,126203,0
+PHAT.US,D,20200617,000000,43.78,45.7,41.75,44.69,201379,0
+PHAT.US,D,20200618,000000,44.47,46.27,42.02,42.99,172696,0
+PHAT.US,D,20200619,000000,42.87,47.12,42.585,46.57,484616,0
+PHAT.US,D,20200622,000000,46.15,47.36,44.2741,45.52,179608,0
+PHAT.US,D,20200623,000000,45.83,47,44.47,45.18,187551,0
+PHAT.US,D,20200624,000000,44.2,45.84,41.4,41.55,72789,0
+PHAT.US,D,20200625,000000,41.55,42.17,39.21,41.13,103842,0
+PHAT.US,D,20200626,000000,38.04,39.45,35.14,35.43,237020,0
+PHAT.US,D,20200629,000000,35.55,36.1098,33.15,33.62,86520,0
+PHAT.US,D,20200630,000000,33.43,33.78,31.39,32.91,141389,0
+PHAT.US,D,20200701,000000,33.54,33.54,31.21,32.2,82749,0
+PHAT.US,D,20200702,000000,32.88,32.88,30.42,31.58,103686,0
+PHAT.US,D,20200706,000000,32.23,32.83,30.69,32.34,77822,0
+PHAT.US,D,20200707,000000,31.98,32.65,31.18,31.76,37151,0
+PHAT.US,D,20200708,000000,32.02,32.35,30.51,31.55,40237,0
+PHAT.US,D,20200709,000000,31.57,31.93,29.58,30.03,49959,0
+PHAT.US,D,20200710,000000,30.22,30.62,28.9,29.24,57807,0
+PHAT.US,D,20200713,000000,29.26,31.4,29.02,29.43,32715,0
+PHAT.US,D,20200714,000000,29.53,30.275,28.64,30.06,45140,0
+PHAT.US,D,20200715,000000,30.49,32.56,30.1004,31.26,80585,0
+PHAT.US,D,20200716,000000,30.91,31.09,28.1,29.76,63373,0
+PHAT.US,D,20200717,000000,29.68,30.1425,28.9,29.68,108598,0
+PHAT.US,D,20200720,000000,31.12,32.5,29.91,32.3,54654,0
+PHAT.US,D,20200721,000000,32.54,32.76,31.24,31.81,65178,0
+PHAT.US,D,20200722,000000,31.69,32.4,30.701,31.27,43617,0
+PHAT.US,D,20200723,000000,31,31.865,30.76,31.11,33757,0
+PHAT.US,D,20200724,000000,30.85,31.95,30.85,31.07,36672,0
+PHAT.US,D,20200727,000000,31.12,32.76,30.7437,32.75,31897,0
+PHAT.US,D,20200728,000000,32.63,34.04,32.63,33.38,39282,0
+PHAT.US,D,20200729,000000,33.28,33.83,33.08,33.58,46522,0
+PHAT.US,D,20200730,000000,33.25,33.25,32.09,32.89,60337,0
+PHAT.US,D,20200731,000000,32.84,34.19,31.83,33.26,90712,0
+PHAT.US,D,20200803,000000,33.55,34.51,32.465,34.13,37967,0
+PHAT.US,D,20200804,000000,33.99,34.7353,32.57,33.07,32656,0
+PHAT.US,D,20200805,000000,33.55,33.95,32.85,33,67743,0
+PHAT.US,D,20200806,000000,33.08,33.37,31.475,33.1,76563,0
+PHAT.US,D,20200807,000000,32.97,34.89,32.86,34.67,36866,0
+PHAT.US,D,20200810,000000,34.65,36.24,34.15,36.16,46593,0
+PHAT.US,D,20200811,000000,36.45,37.94,35.51,37.01,60311,0
+PHAT.US,D,20200812,000000,37.64,38.465,35.61,37.37,39182,0
+PHAT.US,D,20200813,000000,37.51,38.5,36.7662,38.23,22035,0
+PHAT.US,D,20200814,000000,37.82,40.16,37.82,39.65,77819,0
+PHAT.US,D,20200817,000000,39.93,40.45,39.23,39.67,58201,0
+PHAT.US,D,20200818,000000,39.71,39.71,37.0419,38.69,45837,0
+PHAT.US,D,20200819,000000,38.72,40.73,38.54,40.11,41315,0
+PHAT.US,D,20200820,000000,39.7,40.48,38.92,40.19,33763,0
+PHAT.US,D,20200821,000000,40,40.58,39.68,39.8,54017,0
+PHAT.US,D,20200824,000000,40.32,40.32,37.58,38.77,50861,0
+PHAT.US,D,20200825,000000,39.17,39.34,38.12,38.66,23429,0
+PHAT.US,D,20200826,000000,38.49,38.66,36.35,36.42,40838,0
+PHAT.US,D,20200827,000000,35.1941,36.25,34.81,35.4,36195,0
+PHAT.US,D,20200828,000000,35.36,36.17,33.7,35.99,22781,0
+PHAT.US,D,20200831,000000,35.82,37.3,35.62,36.76,29855,0
+PHAT.US,D,20200901,000000,36.32,37.6,33.97,34.89,34657,0
+PHAT.US,D,20200902,000000,34.66,35.59,34.27,35.2,22662,0
+PHAT.US,D,20200903,000000,34.715,35.2,32.5913,34.33,26534,0
+PHAT.US,D,20200904,000000,34.8,35.2,33.42,34.75,39678,0
+PHAT.US,D,20200908,000000,34.42,34.75,32.53,33.44,54025,0
+PHAT.US,D,20200909,000000,33.36,35.915,32.57,35.78,45798,0
+PHAT.US,D,20200910,000000,35.94,36.76,34.585,35.15,35021,0
+PHAT.US,D,20200911,000000,35.04,36.2313,33.73,34.65,48372,0
+PHAT.US,D,20200914,000000,35.3,36.345,34.18,35.2,59324,0
+PHAT.US,D,20200915,000000,35.29,37.13,35.2401,35.5,41598,0
+PHAT.US,D,20200916,000000,35.97,37.3,35.425,36.83,66026,0
+PHAT.US,D,20200917,000000,36,37.13,35.74,36.75,43685,0
+PHAT.US,D,20200918,000000,37.39,38.32,36.1,37.94,121601,0
+PHAT.US,D,20200921,000000,37.03,37.24,35.225,36.7,65051,0
+PHAT.US,D,20200922,000000,36.77,38.14,36.2268,38.01,50503,0
+PHAT.US,D,20200923,000000,37.79,37.79,34.63,34.74,52816,0
+PHAT.US,D,20200924,000000,34.96,34.96,33.715,34.56,31266,0
+PHAT.US,D,20200925,000000,34.37,35.33,33.6,34.81,31935,0
+PHAT.US,D,20200928,000000,35.53,36.5165,35.37,35.61,39488,0
+PHAT.US,D,20200929,000000,35.88,36.56,35.42,35.79,17114,0
+PHAT.US,D,20200930,000000,35.71,37.29,35.71,36.67,57244,0
+PHAT.US,D,20201001,000000,37.28,37.28,36.26,36.9,126213,0
+PHAT.US,D,20201002,000000,36.14,37.32,34.82,34.83,66851,0
+PHAT.US,D,20201005,000000,35.28,36.7,35.205,35.78,46122,0
+PHAT.US,D,20201006,000000,35.97,36.71,34.75,35.05,55982,0
+PHAT.US,D,20201007,000000,35.03,37.24,34.51,36.95,53931,0
+PHAT.US,D,20201008,000000,37,41.1,36.32,39.89,89295,0
+PHAT.US,D,20201009,000000,40,40,38.03,39.37,38579,0
+PHAT.US,D,20201012,000000,39.75,40.83,39.42,40.22,31080,0
+PHAT.US,D,20201013,000000,39.55,40.11,39.0055,39.55,22954,0
+PHAT.US,D,20201014,000000,39.96,40.13,38.83,39.05,22151,0
+PHAT.US,D,20201015,000000,38.5,39.24,36.39,38.99,23579,0
+PHAT.US,D,20201016,000000,38.64,40.13,38.64,39.59,29471,0
+PHAT.US,D,20201019,000000,39.59,39.59,36.77,36.8,50038,0
+PHAT.US,D,20201020,000000,37.05,38.59,36.43,38.17,35633,0
+PHAT.US,D,20201021,000000,37.61,38.615,37,37.86,31095,0
+PHAT.US,D,20201022,000000,37.68,39.75,37.68,39.63,23176,0
+PHAT.US,D,20201023,000000,39.78,40,39.23,39.8,31837,0
+PHAT.US,D,20201026,000000,38.8,39.49,38.325,38.61,21353,0
+PHAT.US,D,20201027,000000,38.59,39.09,38.225,38.63,17877,0
+PHAT.US,D,20201028,000000,37.6499,38.6,36.32,36.58,25781,0
+PHAT.US,D,20201029,000000,36.39,39.87,36.01,39.59,62453,0
+PHAT.US,D,20201030,000000,38.9,40,38.25,39.36,87471,0
+PHAT.US,D,20201102,000000,39.7,39.7,34.975,39.43,117795,0
+PHAT.US,D,20201103,000000,39.09,40,38.4,39.9,52498,0
+PHAT.US,D,20201104,000000,39.11,42.88,39.025,41.85,116884,0
+PHAT.US,D,20201105,000000,41.94,43.445,40.78,42.41,68535,0
+PHAT.US,D,20201106,000000,42.47,43.05,41.72,41.73,34623,0
+PHAT.US,D,20201109,000000,44,44,41.13,41.79,67498,0
+PHAT.US,D,20201110,000000,41.87,43.075,40.89,41.49,75875,0
+PHAT.US,D,20201111,000000,40.75,41.55,37.72,38.2,54238,0
+PHAT.US,D,20201112,000000,37.49,38.58,36.8,38.39,36801,0
+PHAT.US,D,20201113,000000,38.14,40.77,38.14,40.55,34367,0
+PHAT.US,D,20201116,000000,41.05,42.99,41.05,42.75,48404,0
+PHAT.US,D,20201117,000000,42.15,43.45,41.895,42.93,69401,0
+PHAT.US,D,20201118,000000,43.45,43.95,42.04,42.63,60465,0
+PHAT.US,D,20201119,000000,42.24,43.9,40.19,43.5,53423,0
+PHAT.US,D,20201120,000000,42.88,43.55,42.65,43.21,49783,0
+PHAT.US,D,20201123,000000,43.44,43.44,42.81,43,45238,0
+PHAT.US,D,20201124,000000,43.52,43.52,42.66,42.87,66059,0
+PHAT.US,D,20201125,000000,42.78,43.15,42.05,42.66,43731,0
+PHAT.US,D,20201127,000000,42.8,43.59,42.8,43.13,45857,0
+PHAT.US,D,20201130,000000,42.9,43.8,42.18,42.82,75766,0
+PHAT.US,D,20201201,000000,43.49,44.97,43.11,44.96,61602,0
+PHAT.US,D,20201202,000000,44.61,45.985,44.4,44.75,71938,0
+PHAT.US,D,20201203,000000,44.8,45.595,43.7375,45.46,56332,0
+PHAT.US,D,20201204,000000,45.46,46.75,44.64,45.33,41511,0
+PHAT.US,D,20201207,000000,44.99,49.82,44.99,48.46,162085,0
+PHAT.US,D,20201208,000000,48.23,50.77,48.01,49.85,88947,0
+PHAT.US,D,20201209,000000,50.6,50.7799,46.71,46.9,66667,0
+PHAT.US,D,20201210,000000,46.68,48.58,46.19,47.06,70685,0
+PHAT.US,D,20201211,000000,46.54,47.98,45.2,45.51,68245,0
+PHAT.US,D,20201214,000000,46.42,47.75,44.14,44.46,104715,0
+PHAT.US,D,20201215,000000,45.52,50.78,44.9,50.26,133804,0
+PHAT.US,D,20201216,000000,48.99,48.99,45.71,46.04,271155,0
+PHAT.US,D,20201217,000000,41.98,42.15,39.3,39.76,1657713,0
+PHAT.US,D,20201218,000000,40.41,40.4899,37.71,38.08,464669,0
+PHAT.US,D,20201221,000000,38,39,36.56,36.91,415330,0
+PHAT.US,D,20201222,000000,37,38.1,35.32,35.45,275049,0
+PHAT.US,D,20201223,000000,35.56,37.0612,35.07,35.54,203145,0
+PHAT.US,D,20201224,000000,35.65,36.68,35.16,36.34,75086,0
+PHAT.US,D,20201228,000000,36.47,36.47,33.4,34.15,251057,0
+PHAT.US,D,20201229,000000,35.66,35.8,33.73,34.2,158814,0
+PHAT.US,D,20201230,000000,34.27,35.03,33.67,33.68,128195,0
+PHAT.US,D,20201231,000000,33.97,34.49,32.745,33.22,159983,0
+PHAT.US,D,20210104,000000,33.5,34.525,32.49,33.86,148592,0
+PHAT.US,D,20210105,000000,33.78,35.08,33.21,34.86,257444,0
+PHAT.US,D,20210106,000000,35.06,36.15,34.98,35.89,134923,0
+PHAT.US,D,20210107,000000,36.08,37.3,35.16,36.8,93873,0
+PHAT.US,D,20210108,000000,36.76,37.3558,34.72,35.3,74737,0
+PHAT.US,D,20210111,000000,35.18,35.73,34.3203,34.95,71436,0
+PHAT.US,D,20210112,000000,35.19,36.59,34.97,36.31,129647,0
+PHAT.US,D,20210113,000000,36.32,36.57,35.3001,36.25,65870,0
+PHAT.US,D,20210114,000000,36.5,38.79,36.26,38.25,149754,0
+PHAT.US,D,20210115,000000,38.06,38.25,36.0075,37.55,115630,0
+PHAT.US,D,20210119,000000,38.15,38.72,37.67,38.54,94163,0
+PHAT.US,D,20210120,000000,37.985,39.39,37.975,39.15,105841,0
+PHAT.US,D,20210121,000000,39,39.37,38.22,39.02,132457,0
+PHAT.US,D,20210122,000000,38.44,40,38.44,39.66,130040,0
+PHAT.US,D,20210125,000000,39.53,40.2,38.51,39.94,82742,0
+PHAT.US,D,20210126,000000,40.1,40.395,39.1665,39.66,79817,0
+PHAT.US,D,20210127,000000,38.77,40.6,38.495,39.24,122869,0
+PHAT.US,D,20210128,000000,40.54,40.54,38,39.11,88679,0
+PHAT.US,D,20210129,000000,39.2,40.3922,37.57,38.5,87454,0
+PHAT.US,D,20210201,000000,38.87,39.3,37.28,38.49,55963,0
+PHAT.US,D,20210202,000000,40.06,42.92,39.86,42.75,171319,0
+PHAT.US,D,20210203,000000,42.7,43.85,42.0351,42.78,130039,0
+PHAT.US,D,20210204,000000,42.71,43.61,42.52,43.55,68938,0
+PHAT.US,D,20210205,000000,43.75,43.8,43.18,43.55,90694,0
+PHAT.US,D,20210208,000000,43.64,44.28,42.5,43.75,69567,0
+PHAT.US,D,20210209,000000,43.65,44.43,43.65,44.02,39669,0
+PHAT.US,D,20210210,000000,44.26,44.56,42.5,43.88,37289,0
+PHAT.US,D,20210211,000000,44.2,44.52,43.67,44.49,33048,0
+PHAT.US,D,20210212,000000,44.04,45,43.465,44.58,49999,0
+PHAT.US,D,20210216,000000,44.72,44.9159,42.75,42.8,86189,0
+PHAT.US,D,20210217,000000,44.7,44.99,43.29,44.51,96867,0
+PHAT.US,D,20210218,000000,44.29,46.205,44.135,45.12,154711,0
+PHAT.US,D,20210219,000000,45.64,48.35,45.26,47.88,155545,0
+PHAT.US,D,20210222,000000,47.35,47.89,44.65,45.75,150144,0
+PHAT.US,D,20210223,000000,45.37,45.37,42,44.89,141661,0
+PHAT.US,D,20210224,000000,44.9,47.04,44.7801,46.52,28074,0
+PHAT.US,D,20210225,000000,46.48,47.34,44.98,46.04,89627,0
+PHAT.US,D,20210226,000000,46.01,47.25,42.68,44.05,196694,0
+PHAT.US,D,20210301,000000,44.465,46.15,44.465,46.15,65423,0
+PHAT.US,D,20210302,000000,45.93,48.37,44.3,45.86,56848,0
+PHAT.US,D,20210303,000000,45.84,46.98,44.7118,45.87,45657,0
+PHAT.US,D,20210304,000000,45.74,46.54,42.78,44.17,109482,0
+PHAT.US,D,20210305,000000,44.92,45.89,40.16,45.89,128553,0
+PHAT.US,D,20210308,000000,45.89,47,44.06,45.82,66009,0
+PHAT.US,D,20210309,000000,46.44,50.78,46.44,48.68,67653,0
+PHAT.US,D,20210310,000000,48.82,50.47,47.49,48.45,61266,0
+PHAT.US,D,20210311,000000,49.55,49.55,46.56,47.49,167013,0
+PHAT.US,D,20210312,000000,46.67,46.67,44.78,45.19,107741,0
+PHAT.US,D,20210315,000000,44.96,45.57,43.54,44.8,86272,0
+PHAT.US,D,20210316,000000,44.37,45.89,43.16,44,118840,0
+PHAT.US,D,20210317,000000,43.87,45.02,42.26,43.56,192569,0
+PHAT.US,D,20210318,000000,44.655,44.675,41.05,42.21,215023,0
+PHAT.US,D,20210319,000000,42.92,44.74,42.165,43.46,205971,0
+PHAT.US,D,20210322,000000,44.36,45.1712,42.82,43.46,57417,0
+PHAT.US,D,20210323,000000,42.72,43.99,41.52,42.01,56352,0
+PHAT.US,D,20210324,000000,42.64,43.16,40.27,40.39,58651,0
+PHAT.US,D,20210325,000000,39.86,41.65,39.02,41.25,55402,0
+PHAT.US,D,20210326,000000,41.43,41.795,39.34,41.08,79752,0
+PHAT.US,D,20210329,000000,41.04,41.04,36.14,36.26,76430,0
+PHAT.US,D,20210330,000000,36.28,37.26,35.19,36.31,61391,0
+PHAT.US,D,20210331,000000,36.71,38.91,35.1859,37.56,103256,0
+PHAT.US,D,20210401,000000,38.07,39.89,36.75,36.94,62835,0
+PHAT.US,D,20210405,000000,37.59,38.72,35.01,35.83,133516,0
+PHAT.US,D,20210406,000000,35.65,38.46,34.12,38.18,160818,0
+PHAT.US,D,20210407,000000,38.09,39.34,36.83,38.73,100326,0
+PHAT.US,D,20210408,000000,39.08,42,38.37,38.56,211707,0
+PHAT.US,D,20210409,000000,38.83,39.38,37.315,38.49,54713,0
+PHAT.US,D,20210412,000000,38.3,38.48,37.0949,38,46783,0
+PHAT.US,D,20210413,000000,38.09,39.78,38.01,38.97,26568,0
+PHAT.US,D,20210414,000000,39.14,40.96,38,38.35,53688,0
+PHAT.US,D,20210415,000000,38.86,40.1,36.73,37,96478,0
+PHAT.US,D,20210416,000000,37.47,37.75,35.2,37.01,59719,0
+PHAT.US,D,20210419,000000,36.71,37,35.52,36.23,85198,0
+PHAT.US,D,20210420,000000,35.87,36.2519,34.2,35.4,40483,0
+PHAT.US,D,20210421,000000,35.37,37.4199,34.74,37.02,102460,0
+PHAT.US,D,20210422,000000,37.47,38.39,36.37,38.02,128469,0
+PHAT.US,D,20210423,000000,38.06,40.04,36.34,39.82,118099,0
+PHAT.US,D,20210426,000000,39.81,40.9,37.48,39.11,44639,0
+PHAT.US,D,20210427,000000,39.05,40.23,38.57,39.86,37628,0
+PHAT.US,D,20210428,000000,39.65,40.87,39.408,39.87,29852,0
+PHAT.US,D,20210429,000000,39.95,40.79,39.36,39.81,111850,0
+PHAT.US,D,20210430,000000,36.75,39.78,36.43,38.52,317784,0
+PHAT.US,D,20210503,000000,39.16,39.59,37.13,38.74,117137,0
+PHAT.US,D,20210504,000000,38.53,38.53,34.5,36.03,162108,0
+PHAT.US,D,20210505,000000,35.91,36.042,34.2401,34.99,132096,0
+PHAT.US,D,20210506,000000,35.03,35.46,33,33.65,70061,0
+PHAT.US,D,20210507,000000,34.28,35.5,34.01,34.96,55656,0
+PHAT.US,D,20210510,000000,34.66,34.75,32.55,32.97,121560,0
+PHAT.US,D,20210511,000000,32.04,34.17,31.7,34.09,90328,0
+PHAT.US,D,20210512,000000,35.65,36.505,33.87,35.08,150327,0
+PHAT.US,D,20210513,000000,35.33,35.9,33.285,33.99,59040,0
+PHAT.US,D,20210514,000000,34.18,35.0657,32.7,33.27,116466,0
+PHAT.US,D,20210517,000000,32.97,33.89,32.75,33.48,79943,0
+PHAT.US,D,20210518,000000,33.74,34.96,32.835,32.97,80431,0
+PHAT.US,D,20210519,000000,32.5,33.58,31.3,33.25,182436,0
+PHAT.US,D,20210520,000000,33.25,35.57,32.0006,35.25,80639,0
+PHAT.US,D,20210521,000000,35.75,39.02,35.33,35.49,104505,0
+PHAT.US,D,20210524,000000,35.42,36.615,34.64,35.91,85982,0
+PHAT.US,D,20210525,000000,35.81,36.9,35.62,36.24,101523,0
+PHAT.US,D,20210526,000000,36.24,37.57,35.71,36.65,108150,0
+PHAT.US,D,20210527,000000,36.6,37.94,36.27,37.13,146502,0
+PHAT.US,D,20210528,000000,37.13,38.255,34.9666,35.35,93826,0
+PHAT.US,D,20210601,000000,35.41,36.66,34.715,35.91,83309,0
+PHAT.US,D,20210602,000000,35.87,36.57,32.65,32.66,135896,0
+PHAT.US,D,20210603,000000,32.39,33.51,31.695,33.18,101751,0
+PHAT.US,D,20210604,000000,33.38,33.995,32.695,33.43,52758,0
+PHAT.US,D,20210607,000000,33.53,35.46,32.764,34.29,110763,0
+PHAT.US,D,20210608,000000,34.7,35.12,33.98,34.87,56884,0
+PHAT.US,D,20210609,000000,34.81,35.91,34.11,34.65,60774,0
+PHAT.US,D,20210610,000000,34.62,35.515,34.205,34.92,50028,0
+PHAT.US,D,20210611,000000,34.74,35.27,33.76,34.71,62785,0
+PHAT.US,D,20210614,000000,34.55,35.41,34.01,34.54,61091,0
+PHAT.US,D,20210615,000000,34.66,34.66,32.79,33.43,67359,0
+PHAT.US,D,20210616,000000,33.49,34.73,32.82,33.78,71300,0
+PHAT.US,D,20210617,000000,33.97,35.35,33.95,35.04,68618,0
+PHAT.US,D,20210618,000000,34.26,35.8,34.21,34.99,114600,0
+PHAT.US,D,20210621,000000,34.81,36.1,34.8,35.23,75331,0
+PHAT.US,D,20210622,000000,35,35.55,33.53,34.01,61054,0
+PHAT.US,D,20210623,000000,33.8,35,33.79,34.78,63301,0
+PHAT.US,D,20210624,000000,34.99,35.65,34.62,35.05,105605,0
+PHAT.US,D,20210625,000000,35,36.49,34.72,35,1086109,0
+PHAT.US,D,20210628,000000,35.21,35.58,33.85,34.46,138476,0
+PHAT.US,D,20210629,000000,34.71,34.82,33.84,34,98079,0
+PHAT.US,D,20210630,000000,34,34.92,33.85,33.85,99086,0
+PHAT.US,D,20210701,000000,33.86,35.67,33.86,35.21,94988,0
+PHAT.US,D,20210702,000000,35.01,35.01,33.54,34.66,71402,0
+PHAT.US,D,20210706,000000,34.98,35.215,33.85,34.93,59334,0
+PHAT.US,D,20210707,000000,35.09,35.32,34.08,34.98,56066,0
+PHAT.US,D,20210708,000000,34.32,34.36,33.46,34.15,52242,0
+PHAT.US,D,20210709,000000,33.815,35.094,33.815,34.86,20364,0
+PHAT.US,D,20210712,000000,34.56,35.09,33.92,34.95,38105,0
+PHAT.US,D,20210713,000000,34.64,34.96,33.91,34.05,26195,0
+PHAT.US,D,20210714,000000,34.145,34.89,33.85,34.59,118373,0
+PHAT.US,D,20210715,000000,33.6,34.38,33.6,34.23,96836,0
+PHAT.US,D,20210716,000000,34.42,34.42,33.85,33.92,51854,0
+PHAT.US,D,20210719,000000,33.85,34.06,32.735,32.91,53469,0
+PHAT.US,D,20210720,000000,32.9,35.04,32.9,34.81,69801,0
+PHAT.US,D,20210721,000000,34.81,34.95,33.35,33.49,44839,0
+PHAT.US,D,20210722,000000,33.4,34.215,32.53,32.68,111139,0
+PHAT.US,D,20210723,000000,32.77,33.495,32.5,32.62,68725,0
+PHAT.US,D,20210726,000000,32.61,33.01,31.55,31.79,101274,0
+PHAT.US,D,20210727,000000,31.67,32.87,30.465,30.69,45406,0
+PHAT.US,D,20210728,000000,30.82,32.5468,30.56,31.83,38284,0
+PHAT.US,D,20210729,000000,31.88,33.245,31.58,31.97,94456,0
+PHAT.US,D,20210730,000000,31.76,32.5552,31.215,32.1,81788,0
+PHAT.US,D,20210802,000000,32.41,33.38,30.51,31.95,168618,0
+PHAT.US,D,20210803,000000,32.04,32.89,31.15,32.64,63541,0
+PHAT.US,D,20210804,000000,32.32,33.43,32.32,32.66,55201,0
+PHAT.US,D,20210805,000000,32.62,33.98,32.21,33.42,85183,0
+PHAT.US,D,20210806,000000,33.76,34.5,32.64,33.71,53358,0
+PHAT.US,D,20210809,000000,33.51,33.51,31.76,32.04,72449,0
+PHAT.US,D,20210810,000000,32.01,34.84,32,32.96,222989,0
+PHAT.US,D,20210811,000000,32.74,33.8,32.17,32.52,48726,0
+PHAT.US,D,20210812,000000,32.29,32.855,32.28,32.49,66315,0
+PHAT.US,D,20210813,000000,32.42,32.85,31.43,32,103188,0
+PHAT.US,D,20210816,000000,31.7,32,29.79,31.8,125335,0
+PHAT.US,D,20210817,000000,31.46,31.75,30,31.68,61643,0
+PHAT.US,D,20210818,000000,31.63,31.82,30.51,31.2,54330,0
+PHAT.US,D,20210819,000000,30.72,31.82,30.085,30.81,58771,0
+PHAT.US,D,20210820,000000,30.55,31.68,30.195,31.55,75788,0
+PHAT.US,D,20210823,000000,31.84,33.49,31.265,32.92,139194,0
+PHAT.US,D,20210824,000000,32.77,32.99,31.42,32.27,68010,0
+PHAT.US,D,20210825,000000,34.11,34.11,32,32.3,62783,0
+PHAT.US,D,20210826,000000,32.08,33.525,32.08,32.39,60277,0
+PHAT.US,D,20210827,000000,32.49,34,32.49,33.64,96285,0
+PHAT.US,D,20210830,000000,33.73,35.02,33.56,34.58,75852,0
+PHAT.US,D,20210831,000000,34.58,35.785,34.55,35.59,66060,0
+PHAT.US,D,20210901,000000,35.73,36.545,35.5433,36.26,96675,0
+PHAT.US,D,20210902,000000,36.47,37.17,36.07,36.83,120427,0
+PHAT.US,D,20210903,000000,36.74,37.1,35.58,36.03,73332,0
+PHAT.US,D,20210907,000000,35.85,36.2854,32.3019,35.41,47980,0
+PHAT.US,D,20210908,000000,35.26,36.33,34.4101,34.73,48117,0
+PHAT.US,D,20210909,000000,34.84,35.41,33.81,34.17,58750,0
+PHAT.US,D,20210910,000000,34.38,35.23,33.17,33.38,66895,0
+PHAT.US,D,20210913,000000,33.72,34.36,33.08,33.61,49622,0
+PHAT.US,D,20210914,000000,33.93,34.56,32.53,32.89,87696,0
+PHAT.US,D,20210915,000000,33.01,33.97,32.8107,33.17,91829,0
+PHAT.US,D,20210916,000000,33.2,35.58,32.43,33.43,131355,0
+PHAT.US,D,20210917,000000,33.14,34.43,32.25,33.65,169021,0
+PHAT.US,D,20210920,000000,32.84,33.67,32.74,32.85,180874,0
+PHAT.US,D,20210921,000000,33.15,33.56,32.28,32.58,146311,0
+PHAT.US,D,20210922,000000,32.83,36.0889,31.63,31.88,43501,0
+PHAT.US,D,20210923,000000,32.15,33.37,31.8896,33.06,26669,0
+PHAT.US,D,20210924,000000,32.69,33.2,31.33,31.87,54285,0
+PHAT.US,D,20210927,000000,32.23,33.68,31.86,32.91,40663,0
+PHAT.US,D,20210928,000000,32.47,32.76,31.27,31.81,44551,0
+PHAT.US,D,20210929,000000,32.04,32.04,31,31.6,67678,0
+PHAT.US,D,20210930,000000,31.8,32.74,31.8,32.1,80275,0
+PHAT.US,D,20211001,000000,32.04,32.89,31.85,32.24,53534,0
+PHAT.US,D,20211004,000000,32.12,33.64,31.59,33.04,194176,0
+PHAT.US,D,20211005,000000,33.18,33.79,31.71,32.15,61188,0
+PHAT.US,D,20211006,000000,31.85,32.7,31.69,32.59,94715,0
+PHAT.US,D,20211007,000000,32.68,33.16,32.41,32.69,80256,0
+PHAT.US,D,20211008,000000,32.91,32.91,31.82,32.01,30169,0
+PHAT.US,D,20211011,000000,32.04,32.55,32,32.01,42969,0
+PHAT.US,D,20211012,000000,32.21,33.74,32.06,33.15,47593,0
+PHAT.US,D,20211013,000000,33.49,34.36,32.57,32.99,45509,0
+PHAT.US,D,20211014,000000,33.24,33.93,32.49,32.74,85936,0
+PHAT.US,D,20211015,000000,33.27,33.635,32.48,32.51,46787,0
+PHAT.US,D,20211018,000000,33.46,33.46,26,27.26,1458851,0
+PHAT.US,D,20211019,000000,27.52,30,27.5,29.52,881136,0
+PHAT.US,D,20211020,000000,29.53,30.2,29.0301,29.68,302811,0
+PHAT.US,D,20211021,000000,29.77,29.79,28.9201,29.5,102305,0
+PHAT.US,D,20211022,000000,29.15,29.61,28.69,29.2,164717,0
+PHAT.US,D,20211025,000000,29.44,30.75,28.38,30.43,51087,0
+PHAT.US,D,20211026,000000,30.29,31.53,29.91,31.04,57846,0
+PHAT.US,D,20211027,000000,27.76,28.355,24.28,24.76,297649,0
+PHAT.US,D,20211028,000000,26.95,27.32,23.78,24.24,639227,0
+PHAT.US,D,20211029,000000,24.23,24.4276,23.2,23.53,270249,0
+PHAT.US,D,20211101,000000,23.5,24.34,23,23.38,260582,0
+PHAT.US,D,20211102,000000,23.49,23.635,22.7,23.06,96245,0
+PHAT.US,D,20211103,000000,23.19,25.065,22.84,23.5,173103,0
+PHAT.US,D,20211104,000000,23.7,24.99,23.67,23.83,243455,0
+PHAT.US,D,20211105,000000,23,23.69,21.71,22.34,183243,0
+PHAT.US,D,20211108,000000,23.35,23.35,22.02,22.66,200279,0
+PHAT.US,D,20211109,000000,22.98,23.14,22.18,22.73,431379,0
+PHAT.US,D,20211110,000000,22.5,22.5,21.36,21.83,235966,0
+PHAT.US,D,20211111,000000,22,22.37,21.78,22,240788,0
+PHAT.US,D,20211112,000000,22.28,22.58,21.53,21.8,176744,0
+PHAT.US,D,20211115,000000,22.03,22.1,21.39,21.57,154175,0
+PHAT.US,D,20211116,000000,21.36,21.65,20.815,21.23,115221,0
+PHAT.US,D,20211117,000000,21,21.38,20.4682,21.04,191461,0
+PHAT.US,D,20211118,000000,21.08,21.46,20.43,20.85,201620,0
+PHAT.US,D,20211119,000000,20.86,21.15,19.9,20.08,272615,0
+PHAT.US,D,20211122,000000,19.93,20.99,19.55,20.46,124438,0
+PHAT.US,D,20211123,000000,20.27,20.47,19.505,20.37,160058,0
+PHAT.US,D,20211124,000000,20.27,20.92,20.05,20.81,119197,0
+PHAT.US,D,20211126,000000,20.29,20.74,19.64,19.8,78273,0
+PHAT.US,D,20211129,000000,19.9,19.9,18.69,18.74,161759,0
+PHAT.US,D,20211130,000000,18.74,19.4,17.79,17.94,397974,0
+PHAT.US,D,20211201,000000,18.23,18.96,17.82,17.83,203276,0
+PHAT.US,D,20211202,000000,17.82,18.84,17.415,18.7,135006,0
+PHAT.US,D,20211203,000000,18.23,18.64,17.82,18.2,80286,0
+PHAT.US,D,20211206,000000,18.3,18.945,17.67,18.73,84747,0
+PHAT.US,D,20211207,000000,18.98,19.72,18.73,19.06,81688,0
+PHAT.US,D,20211208,000000,19.07,19.685,18.83,19.27,113547,0
+PHAT.US,D,20211209,000000,19.07,19.58,18.72,19.35,109296,0
+PHAT.US,D,20211210,000000,19.55,19.9259,18.89,18.98,99930,0
+PHAT.US,D,20211213,000000,18.88,19.705,18.253,19.06,77813,0
+PHAT.US,D,20211214,000000,18.69,19.36,17.925,18.09,84422,0
+PHAT.US,D,20211215,000000,18.07,19.19,17.5221,19.12,127105,0
+PHAT.US,D,20211216,000000,19.37,19.839,17.82,18.03,150250,0
+PHAT.US,D,20211217,000000,17.97,19.32,17.58,19.11,330018,0
+PHAT.US,D,20211220,000000,18.85,19.41,17.8137,19.03,128426,0
+PHAT.US,D,20211221,000000,19.15,19.85,18.93,19.36,92157,0
+PHAT.US,D,20211222,000000,19.31,19.99,19.21,19.72,100968,0
+PHAT.US,D,20211223,000000,19.77,20,19.64,19.79,65559,0
+PHAT.US,D,20211227,000000,19.365,20.13,19.365,20,146267,0
+PHAT.US,D,20211228,000000,19.92,20.07,18.75,19.19,73656,0
+PHAT.US,D,20211229,000000,19.18,19.69,19,19.1,78299,0
+PHAT.US,D,20211230,000000,19,20,19,19.46,79932,0
+PHAT.US,D,20211231,000000,19.47,19.76,19.24,19.67,84429,0
+PHAT.US,D,20220103,000000,19.68,20.12,19.34,19.98,50666,0
+PHAT.US,D,20220104,000000,19.97,20.3,19.11,20.06,221047,0
+PHAT.US,D,20220105,000000,19.675,19.94,18.01,18.15,155109,0
+PHAT.US,D,20220106,000000,18.32,18.49,17.3,17.36,106753,0
+PHAT.US,D,20220107,000000,17.26,17.81,16.61,16.69,82487,0
+PHAT.US,D,20220110,000000,16.51,16.86,15.35,16.04,95295,0
+PHAT.US,D,20220111,000000,16.39,16.39,15.32,15.79,159674,0
+PHAT.US,D,20220112,000000,16.54,16.54,15.07,15.22,182999,0
+PHAT.US,D,20220113,000000,15.38,15.4542,14.655,14.76,73596,0
+PHAT.US,D,20220114,000000,14.46,15.29,14.165,15.16,120241,0
+PHAT.US,D,20220118,000000,15.11,15.6531,14.04,14.9,128717,0
+PHAT.US,D,20220119,000000,14.99,15.54,14.88,15.21,222680,0
+PHAT.US,D,20220120,000000,15.23,15.935,14.89,15,95875,0
+PHAT.US,D,20220121,000000,15,15.3561,14.7,15.15,107155,0
+PHAT.US,D,20220124,000000,14.94,16.31,14.1386,16.04,126210,0
+PHAT.US,D,20220125,000000,15.59,16.15,15.33,16.08,78416,0
+PHAT.US,D,20220126,000000,16.03,17.2,15.91,16.5,135387,0
+PHAT.US,D,20220127,000000,16.56,17.185,16.045,16.2,151061,0
+PHAT.US,D,20220128,000000,16.29,16.4,14.975,16.37,118614,0
+PHAT.US,D,20220131,000000,16.57,17.36,16.37,16.8,72640,0
+PHAT.US,D,20220201,000000,16.83,17.83,16.51,17.5,290223,0
+PHAT.US,D,20220202,000000,17.285,17.595,17.03,17.24,95320,0
+PHAT.US,D,20220203,000000,17.01,17.19,16.25,16.29,171180,0
+PHAT.US,D,20220204,000000,16.29,16.795,16.01,16.42,62770,0
+PHAT.US,D,20220207,000000,16.42,16.69,16.03,16.12,45476,0
+PHAT.US,D,20220208,000000,16.14,16.63,15.9,16.56,51464,0
+PHAT.US,D,20220209,000000,16.71,18.2,16.71,17.3,144301,0
+PHAT.US,D,20220210,000000,17.19,18.9728,16.86,18.78,333444,0
+PHAT.US,D,20220211,000000,18.485,19.45,17.8,17.86,327272,0
+PHAT.US,D,20220214,000000,18.25,18.3,17.55,17.64,166460,0
+PHAT.US,D,20220215,000000,17.98,19.95,17.98,19.7,127751,0
+PHAT.US,D,20220216,000000,19.6,19.787,18.79,19.13,108943,0
+PHAT.US,D,20220217,000000,19.04,19.371,18.46,18.57,134560,0
+PHAT.US,D,20220218,000000,18.48,18.68,17.65,17.88,109237,0
+PHAT.US,D,20220222,000000,18.05,19.37,17.92,18.81,131894,0
+PHAT.US,D,20220223,000000,19.01,19.06,18.5,18.68,62899,0
+PHAT.US,D,20220224,000000,18,18.9,18,18.65,149564,0
+PHAT.US,D,20220225,000000,18.87,18.99,18.03,18.5,75171,0
+PHAT.US,D,20220228,000000,18.41,18.7,17.92,18.13,99482,0
+PHAT.US,D,20220301,000000,18.1,18.33,17.94,18.13,69385,0
+PHAT.US,D,20220302,000000,18.37,19.06,18.22,18.5,101891,0
+PHAT.US,D,20220303,000000,18.5,18.77,17.67,17.92,101752,0
+PHAT.US,D,20220304,000000,17.63,17.925,17.22,17.37,49762,0
+PHAT.US,D,20220307,000000,17.44,17.44,16.6,16.74,72585,0
+PHAT.US,D,20220308,000000,16.62,16.84,16.03,16.15,76380,0
+PHAT.US,D,20220309,000000,16.23,16.5,15.76,15.99,133810,0
+PHAT.US,D,20220310,000000,15.5,15.95,14.38,14.75,139472,0
+PHAT.US,D,20220311,000000,14.7,14.7,13.4976,13.66,140931,0
+PHAT.US,D,20220314,000000,13.49,13.53,12.06,12.23,169783,0
+PHAT.US,D,20220315,000000,12.2,12.21,11.51,11.55,87454,0
+PHAT.US,D,20220316,000000,11.78,12.33,11.33,12.03,150308,0
+PHAT.US,D,20220317,000000,12,12.86,11.83,12.75,201953,0
+PHAT.US,D,20220318,000000,12.54,13.8806,12.13,13.1,295421,0
+PHAT.US,D,20220321,000000,13.2,13.38,12.93,13.36,158622,0
+PHAT.US,D,20220322,000000,13.41,15.045,13.19,14.67,104470,0
+PHAT.US,D,20220323,000000,14.49,14.69,13.91,13.93,71182,0
+PHAT.US,D,20220324,000000,14.05,14.525,13.26,13.6,57084,0
+PHAT.US,D,20220325,000000,13.5,14.175,12.98,13.24,87417,0
+PHAT.US,D,20220328,000000,13.16,13.35,12.585,13.29,98714,0
+PHAT.US,D,20220329,000000,13.37,14.22,13.19,14.1,61891,0
+PHAT.US,D,20220330,000000,14.19,14.7305,13.62,13.69,69037,0
+PHAT.US,D,20220331,000000,13.66,14.06,13.51,13.61,131876,0
+PHAT.US,D,20220401,000000,13.58,14.35,13.47,14.24,84547,0
+PHAT.US,D,20220404,000000,14.44,15.17,14.44,14.99,206757,0
+PHAT.US,D,20220405,000000,15,15.36,14.94,15.08,60969,0
+PHAT.US,D,20220406,000000,15.02,16.0664,15,15.5,259710,0
+PHAT.US,D,20220407,000000,15.47,15.63,14.985,15.43,175871,0
+PHAT.US,D,20220408,000000,15.44,15.53,15,15.08,73293,0
+PHAT.US,D,20220411,000000,15,15.3875,15,15.04,202119,0
+PHAT.US,D,20220412,000000,15.32,15.32,14.02,14.34,120083,0
+PHAT.US,D,20220413,000000,14.39,14.84,14.0501,14.83,78722,0
+PHAT.US,D,20220414,000000,14.97,15.11,14.24,14.74,107912,0
+PHAT.US,D,20220418,000000,14.85,15.01,14.12,14.53,92172,0
+PHAT.US,D,20220419,000000,14.45,14.905,14.09,14.4,66116,0
+PHAT.US,D,20220420,000000,14.48,14.67,13.83,14.28,87677,0
+PHAT.US,D,20220421,000000,14.49,14.84,13.37,13.91,111316,0
+PHAT.US,D,20220422,000000,13.82,14.0472,13.29,13.6,97115,0
+PHAT.US,D,20220425,000000,13.43,14.2,13.43,13.61,92461,0
+PHAT.US,D,20220426,000000,13.42,13.525,12.74,12.91,113984,0
+PHAT.US,D,20220427,000000,12.94,13.24,12.73,12.78,97252,0
+PHAT.US,D,20220428,000000,12.87,13.38,12.39,13.3,86130,0
+PHAT.US,D,20220429,000000,13.25,13.92,12.68,12.94,136166,0
+PHAT.US,D,20220502,000000,13.13,13.98,13,13.96,180085,0
+PHAT.US,D,20220503,000000,13.95,14.84,13.68,14.63,310483,0
+PHAT.US,D,20220504,000000,14.14,14.14,13.11,13.65,581879,0
+PHAT.US,D,20220505,000000,13.64,13.99,12.71,13.07,289413,0
+PHAT.US,D,20220506,000000,12.57,13.26,11.43,11.51,353780,0
+PHAT.US,D,20220509,000000,11.18,11.37,8.88,8.93,537438,0
+PHAT.US,D,20220510,000000,9,9.345,7.51,8.21,876902,0
+PHAT.US,D,20220511,000000,8.3,8.76,7.69,8.37,945015,0
+PHAT.US,D,20220512,000000,8.37,8.55,6.74,6.92,835186,0
+PHAT.US,D,20220513,000000,6.94,8.505,6.94,7.99,570665,0
+PHAT.US,D,20220516,000000,8.02,8.58,7.9419,8.19,471280,0
+PHAT.US,D,20220517,000000,8.69,10.25,8.69,9.95,832817,0
+PHAT.US,D,20220518,000000,9.67,9.875,8.61,8.95,348950,0
+PHAT.US,D,20220519,000000,9,9.085,8.45,8.51,345984,0
+PHAT.US,D,20220520,000000,8.6,9.215,8.46,8.67,246318,0
+PHAT.US,D,20220523,000000,8.88,8.91,8.15,8.41,259644,0
+PHAT.US,D,20220524,000000,8.21,8.23,7.67,7.81,201401,0
+PHAT.US,D,20220525,000000,7.74,7.82,7.01,7.4,536325,0
+PHAT.US,D,20220526,000000,7.39,7.61,7.17,7.41,217067,0
+PHAT.US,D,20220527,000000,7.48,7.62,7.3,7.44,157467,0
+PHAT.US,D,20220531,000000,7.5,7.5,7.09,7.17,311086,0
+PHAT.US,D,20220601,000000,7.22,7.335,7.01,7.19,262272,0
+PHAT.US,D,20220602,000000,7.14,7.31,6.92,7.18,133392,0
+PHAT.US,D,20220603,000000,7.2,7.52,7.08,7.16,138055,0
+PHAT.US,D,20220606,000000,7.3,7.3,6.7,6.83,324734,0
+PHAT.US,D,20220607,000000,6.78,7.35,6.78,7.25,232308,0
+PHAT.US,D,20220608,000000,7.22,7.84,7.22,7.45,162749,0
+PHAT.US,D,20220609,000000,7.35,7.52,7.11,7.17,226820,0
+PHAT.US,D,20220610,000000,7.03,7.1,6.75,6.78,173619,0
+PHAT.US,D,20220613,000000,6.53,6.8047,6.28,6.43,359721,0
+PHAT.US,D,20220614,000000,6.48,6.795,6.1,6.2,143795,0
+PHAT.US,D,20220615,000000,6.25,6.62,6.23,6.55,333606,0
+PHAT.US,D,20220616,000000,6.32,6.53,6.095,6.22,229273,0
+PHAT.US,D,20220617,000000,6.22,6.71,6.22,6.27,548362,0
+PHAT.US,D,20220621,000000,6.54,7.71,6.42,7.57,841783,0
+PHAT.US,D,20220622,000000,7.33,8.38,7.32,7.73,288063,0
+PHAT.US,D,20220623,000000,7.69,8.19,7.53,8.15,142396,0
+PHAT.US,D,20220624,000000,8.31,8.6831,8.13,8.59,538940,0
+PHAT.US,D,20220627,000000,8.64,9.15,8.39,9.04,180764,0
+PHAT.US,D,20220628,000000,9.05,9.16,8.16,8.2,189804,0
+PHAT.US,D,20220629,000000,8.31,8.635,7.92,8.36,116107,0
+PHAT.US,D,20220630,000000,8.15,8.59,7.98,8.44,183338,0
+PHAT.US,D,20220701,000000,8.41,9.28,8.0677,9.07,144734,0
+PHAT.US,D,20220705,000000,8.95,9.94,8.9,9.61,164119,0
+PHAT.US,D,20220706,000000,9.64,10.32,9.64,9.79,112886,0
+PHAT.US,D,20220707,000000,9.92,11.01,9.92,10.4,191229,0
+PHAT.US,D,20220708,000000,10.24,10.526,9.86,10.26,133732,0
+PHAT.US,D,20220711,000000,10.14,10.26,9.42,9.72,109000,0
+PHAT.US,D,20220712,000000,9.67,9.81,8.89,9.3,142229,0
+PHAT.US,D,20220713,000000,9.13,9.9,8.1747,9.68,77434,0
+PHAT.US,D,20220714,000000,9.41,9.5318,9.3053,9.44,42291,0
+PHAT.US,D,20220715,000000,9.65,9.79,9.11,9.63,86679,0
+PHAT.US,D,20220718,000000,9.86,10.24,9.13,9.18,59106,0
+PHAT.US,D,20220719,000000,9.39,10.66,9.2,10.1,158616,0
+PHAT.US,D,20220720,000000,10.04,10.54,9.73,10.18,118757,0
+PHAT.US,D,20220721,000000,10.18,10.3753,10.045,10.17,63985,0
+PHAT.US,D,20220722,000000,10.21,10.21,9.6,9.76,65838,0
+PHAT.US,D,20220725,000000,9.87,9.98,9.38,9.84,82490,0
+PHAT.US,D,20220726,000000,9.75,9.81,9.2,9.66,113288,0
+PHAT.US,D,20220727,000000,9.85,10.11,9.63,9.98,71207,0
+PHAT.US,D,20220728,000000,10,10.13,9.25,9.75,95656,0
+PHAT.US,D,20220729,000000,9.69,9.69,9.08,9.21,109920,0
+PHAT.US,D,20220801,000000,9.16,9.48,8.91,9.07,115167,0
+PHAT.US,D,20220802,000000,8.35,8.39,6.25,6.46,973115,0
+PHAT.US,D,20220803,000000,6.54,7.02,6.25,7,322036,0
+PHAT.US,D,20220804,000000,7.12,7.2,6.92,7.04,229333,0
+PHAT.US,D,20220805,000000,6.84,7.285,6.84,7.25,281264,0
+PHAT.US,D,20220808,000000,7.25,7.41,7.06,7.29,237026,0
+PHAT.US,D,20220809,000000,7.28,9.2,7.18,8.86,3157597,0
+PHAT.US,D,20220810,000000,9.25,9.4,8.5,9.04,216238,0
+PHAT.US,D,20220811,000000,9,9.19,8.5,9.14,211580,0
+PHAT.US,D,20220812,000000,9.14,10.7,8.95,10.64,333665,0
+PHAT.US,D,20220815,000000,10.43,11.8,10,11.55,212749,0
+PHAT.US,D,20220816,000000,11.51,11.85,11.13,11.55,209883,0
+PHAT.US,D,20220817,000000,11.47,11.8378,11.332,11.48,202152,0
+PHAT.US,D,20220818,000000,11.49,12.81,11.13,12.11,223922,0
+PHAT.US,D,20220819,000000,11.89,11.98,10.25,10.54,140594,0
+PHAT.US,D,20220822,000000,10.2,10.59,9.79,10.08,206705,0
+PHAT.US,D,20220823,000000,10.1,10.17,9,9,286781,0
+PHAT.US,D,20220824,000000,8.89,9.37,8.7609,9.31,194251,0
+PHAT.US,D,20220825,000000,9.32,9.39,9,9.21,128489,0
+PHAT.US,D,20220826,000000,9.22,9.22,8.605,8.75,126747,0
+PHAT.US,D,20220829,000000,8.7,8.915,8.43,8.5,138225,0
+PHAT.US,D,20220830,000000,8.48,9.018,8.195,8.49,121377,0
+PHAT.US,D,20220831,000000,8.55,9.01,8.53,8.54,264373,0
+PHAT.US,D,20220901,000000,8.41,8.77,8.285,8.74,132247,0
+PHAT.US,D,20220902,000000,8.87,9.08,8.46,8.6,123506,0
+PHAT.US,D,20220906,000000,8.61,9.04,8.06,8.36,175080,0
+PHAT.US,D,20220907,000000,8.22,8.32,7.925,8.17,196359,0
+PHAT.US,D,20220908,000000,8.12,8.93,7.89,8.79,165807,0
+PHAT.US,D,20220909,000000,8.89,9.32,8.51,9.28,130617,0
+PHAT.US,D,20220912,000000,9.32,10.56,9.02,10.26,159749,0
+PHAT.US,D,20220913,000000,10.01,10.5,9.86,9.97,197858,0
+PHAT.US,D,20220914,000000,9.92,10.0657,8.75,9.27,342472,0
+PHAT.US,D,20220915,000000,9.16,10.19,8.85,9.97,549105,0
+PHAT.US,D,20220916,000000,10,10.61,9.5958,10.38,1231415,0
+PHAT.US,D,20220919,000000,10.1,10.28,9.58,10.05,411233,0
+PHAT.US,D,20220920,000000,9.985,10.8,9.8175,10.48,354680,0
+PHAT.US,D,20220921,000000,10.56,11.45,10.36,10.61,173961,0
+PHAT.US,D,20220922,000000,10.6,10.72,9.81,10.02,2605161,0
+PHAT.US,D,20220923,000000,9.88,9.88,9.255,9.59,214351,0
+PHAT.US,D,20220926,000000,9.5,10.05,9.5,9.8,108865,0
+PHAT.US,D,20220927,000000,9.95,10.37,9.62,9.85,90126,0
+PHAT.US,D,20220928,000000,9.94,10.36,9.86,10.29,129890,0
+PHAT.US,D,20220929,000000,10.31,10.72,10.106,10.58,108185,0
+PHAT.US,D,20220930,000000,10.58,12.32,10.18,11.08,190252,0
+PHAT.US,D,20221003,000000,11.19,11.19,9.77,9.86,103752,0
+PHAT.US,D,20221004,000000,9.87,11.26,9.87,10.97,138147,0
+PHAT.US,D,20221005,000000,10.47,10.99,10.36,10.77,97740,0
+PHAT.US,D,20221006,000000,10.62,10.8873,10.34,10.68,80517,0
+PHAT.US,D,20221007,000000,10.35,10.88,9.93,10.15,135145,0
+PHAT.US,D,20221010,000000,10.18,10.47,9.78,10.18,88285,0
+PHAT.US,D,20221011,000000,10.05,11,9.715,10.63,108310,0
+PHAT.US,D,20221012,000000,10.49,10.69,9.72,10.15,100374,0
+PHAT.US,D,20221013,000000,9.84,10.17,9.71,9.97,156350,0
+PHAT.US,D,20221014,000000,10,10.6,9.63,9.74,115865,0
+PHAT.US,D,20221017,000000,9.94,10.8,9.85,10.51,189658,0
+PHAT.US,D,20221018,000000,10.55,11.1,9.89,10.08,134609,0
+PHAT.US,D,20221019,000000,10.09,10.705,9.75,10.04,183679,0
+PHAT.US,D,20221020,000000,10.08,10.16,9.76,9.92,165534,0
+PHAT.US,D,20221021,000000,10.21,10.26,9.85,9.98,178109,0
+PHAT.US,D,20221024,000000,10.05,10.215,9.63,9.68,128088,0
+PHAT.US,D,20221025,000000,9.58,10.525,9.58,10.49,169096,0
+PHAT.US,D,20221026,000000,10.64,11.73,10.45,10.71,178251,0
+PHAT.US,D,20221027,000000,10.83,10.9264,10.15,10.3,79831,0
+PHAT.US,D,20221028,000000,10.38,10.525,10.14,10.44,142835,0
+PHAT.US,D,20221031,000000,10.46,10.7493,10.415,10.6,182345,0
+PHAT.US,D,20221101,000000,10.8,11.265,10.78,11.01,88005,0
+PHAT.US,D,20221102,000000,10.91,11.07,10.28,10.3,115638,0
+PHAT.US,D,20221103,000000,10.27,10.69,10,10.08,87114,0
+PHAT.US,D,20221104,000000,10.28,10.38,9.63,9.94,141719,0
+PHAT.US,D,20221107,000000,9.83,10.19,9.83,10.18,173698,0
+PHAT.US,D,20221108,000000,10.24,10.34,9.87,9.93,141435,0
+PHAT.US,D,20221109,000000,9.52,10.354,9.03,9.18,176390,0
+PHAT.US,D,20221110,000000,9.63,10.57,9.2244,10.29,200677,0
+PHAT.US,D,20221111,000000,10.36,11.15,10.23,10.59,165217,0
+PHAT.US,D,20221114,000000,10.6,10.91,10.06,10.46,148852,0
+PHAT.US,D,20221115,000000,10.71,10.71,10.11,10.33,135931,0
+PHAT.US,D,20221116,000000,10.3,10.44,9.8889,10.05,92240,0
+PHAT.US,D,20221117,000000,9.8,10.32,9.57,9.96,137334,0
+PHAT.US,D,20221118,000000,10.27,10.325,9.95,10.09,63266,0
+PHAT.US,D,20221121,000000,9.59,10.022,9.29,9.74,173126,0
+PHAT.US,D,20221122,000000,9.8,10.705,9.41,9.75,79098,0
+PHAT.US,D,20221123,000000,9.8,10.21,9.645,9.75,50899,0
+PHAT.US,D,20221125,000000,9.74,9.9,9.51,9.53,57407,0
+PHAT.US,D,20221128,000000,9.51,9.66,9.04,9.2,107312,0
+PHAT.US,D,20221129,000000,9.19,9.41,9.12,9.33,83619,0
+PHAT.US,D,20221130,000000,9.38,10.02,9.22,9.98,307906,0
+PHAT.US,D,20221201,000000,10.01,10.01,9.505,9.84,127230,0
+PHAT.US,D,20221202,000000,9.66,10.38,9.64,10.33,126078,0
+PHAT.US,D,20221205,000000,10.34,11.27,10.04,11.07,187084,0
+PHAT.US,D,20221206,000000,11.07,11.2256,10.8,10.95,117987,0
+PHAT.US,D,20221207,000000,10.95,11.095,10.54,10.68,108779,0
+PHAT.US,D,20221208,000000,10.74,11.195,10.31,10.72,102372,0
+PHAT.US,D,20221209,000000,10.67,10.67,9.915,9.95,93927,0
+PHAT.US,D,20221212,000000,10,10.255,9.805,10.06,74761,0
+PHAT.US,D,20221213,000000,10.5,11.53,10.43,10.68,236741,0
+PHAT.US,D,20221214,000000,10.73,11.61,10.45,11.03,198747,0
+PHAT.US,D,20221215,000000,10.82,10.93,10.1,10.16,87324,0
+PHAT.US,D,20221216,000000,9.95,10.96,9.53,10.79,380525,0
+PHAT.US,D,20221219,000000,10.84,10.84,10,10.23,153788,0
+PHAT.US,D,20221220,000000,10.21,10.94,10.21,10.46,167944,0
+PHAT.US,D,20221221,000000,10.52,11.54,10.52,11.33,141026,0
+PHAT.US,D,20221222,000000,11.24,11.59,11.01,11.53,116742,0
+PHAT.US,D,20221223,000000,11.4,11.55,10.81,11.29,83363,0
+PHAT.US,D,20221227,000000,11.32,11.325,10.01,10.2,124354,0
+PHAT.US,D,20221228,000000,10.18,10.495,9.99,10.16,131305,0
+PHAT.US,D,20221229,000000,10.24,11.62,10.2,11.27,165277,0
+PHAT.US,D,20221230,000000,11.19,11.375,10.995,11.22,117654,0
+PHAT.US,D,20230103,000000,11.5,12.57,11.32,11.99,374552,0
+PHAT.US,D,20230104,000000,8.92,9.0373,7.1501,8.26,1513070,0
+PHAT.US,D,20230105,000000,8.18,8.36,7.38,7.71,631158,0
+PHAT.US,D,20230106,000000,7.71,8.07,7.43,7.52,648345,0
+PHAT.US,D,20230109,000000,7.58,8.58,7.43,7.77,1264965,0
+PHAT.US,D,20230110,000000,7.76,8,6.97,7.54,519818,0
+PHAT.US,D,20230111,000000,7.58,7.7735,7.265,7.31,279012,0
+PHAT.US,D,20230112,000000,7.28,7.38,6.8,7.38,456175,0
+PHAT.US,D,20230113,000000,7.45,8.29,7.43,8.27,357166,0
+PHAT.US,D,20230117,000000,8.23,9,7.905,8.79,406326,0
+PHAT.US,D,20230118,000000,8.8,9.413,8.36,8.49,341039,0
+PHAT.US,D,20230119,000000,8.49,8.52,8.2,8.35,177061,0
+PHAT.US,D,20230120,000000,8.54,8.69,8.17,8.61,209600,0
+PHAT.US,D,20230123,000000,8.55,8.94,8.1,8.74,278759,0
+PHAT.US,D,20230124,000000,8.7,9.77,8.5631,9.6,285665,0
+PHAT.US,D,20230125,000000,9.45,10.83,9.29,10.63,376847,0
+PHAT.US,D,20230126,000000,10.76,12.105,10.6,11.58,469967,0
+PHAT.US,D,20230127,000000,11.58,13.44,11.365,12.36,521211,0
+PHAT.US,D,20230130,000000,12.2,12.54,11.87,11.99,404803,0
+PHAT.US,D,20230131,000000,12,12.23,11.89,11.93,305545,0
+PHAT.US,D,20230201,000000,11.97,11.97,11.55,11.72,202570,0
+PHAT.US,D,20230202,000000,11.9,12.09,11.78,12,252384,0
+PHAT.US,D,20230203,000000,11.73,12.02,11.61,11.97,225057,0
+PHAT.US,D,20230206,000000,12,12.02,11.65,11.99,213471,0
+PHAT.US,D,20230207,000000,12.01,12.3,11.71,11.99,216647,0
+PHAT.US,D,20230208,000000,12.07,12.1,11.3244,11.63,124209,0
+PHAT.US,D,20230209,000000,11.71,11.84,11.495,11.56,251959,0
+PHAT.US,D,20230210,000000,8.8,8.8,7.9601,8.13,1904338,0
+PHAT.US,D,20230213,000000,8.21,8.395,7.43,7.95,1144752,0
+PHAT.US,D,20230214,000000,7.85,8.52,7.72,8.44,659273,0
+PHAT.US,D,20230215,000000,8.56,9.96,8.5,9.31,660004,0
+PHAT.US,D,20230216,000000,9.11,9.575,8.75,9.22,178948,0
+PHAT.US,D,20230217,000000,9.27,10.12,9.17,9.71,238899,0
+PHAT.US,D,20230221,000000,9.64,9.74,9.17,9.46,178491,0
+PHAT.US,D,20230222,000000,9.51,9.8,9.41,9.78,130065,0
+PHAT.US,D,20230223,000000,9.82,10.12,9.65,9.95,174317,0
+PHAT.US,D,20230224,000000,9.89,9.89,9.36,9.54,146100,0
+PHAT.US,D,20230227,000000,9.79,10.13,9.45,9.7,1857231,0
+PHAT.US,D,20230228,000000,9.63,9.66,8.5201,8.56,346712,0
+PHAT.US,D,20230301,000000,8.43,9.1,8.43,9.01,166337,0
+PHAT.US,D,20230302,000000,8.53,8.975,8.17,8.17,273553,0
+PHAT.US,D,20230303,000000,8.18,8.8073,8.105,8.73,166981,0
+PHAT.US,D,20230306,000000,8.89,8.89,8.4,8.67,110126,0
+PHAT.US,D,20230307,000000,8.68,8.7699,8,8.19,190665,0
+PHAT.US,D,20230308,000000,8.21,8.2499,7.86,8.04,186849,0
+PHAT.US,D,20230309,000000,8.07,8.09,7.69,7.87,236478,0
+PHAT.US,D,20230310,000000,7.89,7.92,7.01,7.27,660082,0
+PHAT.US,D,20230313,000000,7.6,7.85,7.12,7.15,374411,0
+PHAT.US,D,20230314,000000,7.26,7.6304,7.04,7.12,333388,0
+PHAT.US,D,20230315,000000,6.99,7.28,6.43,7,1142607,0
+PHAT.US,D,20230316,000000,6.9,6.9725,6.5,6.82,312268,0
+PHAT.US,D,20230317,000000,6.68,6.865,6.44,6.6,296264,0
+PHAT.US,D,20230320,000000,6.56,6.7,6.42,6.43,207171,0
+PHAT.US,D,20230321,000000,6.5,6.63,6.36,6.46,219290,0
+PHAT.US,D,20230322,000000,6.44,6.7,6.29,6.4,278033,0
+PHAT.US,D,20230323,000000,6.45,6.5,6.2,6.28,197005,0
+PHAT.US,D,20230324,000000,6.21,6.22,5.84,6.19,380042,0
+PHAT.US,D,20230327,000000,6.25,6.71,6.13,6.68,194464,0
+PHAT.US,D,20230328,000000,6.67,7.08,6.67,6.85,291365,0
+PHAT.US,D,20230329,000000,6.94,7.48,6.77,7.31,504892,0
+PHAT.US,D,20230330,000000,7.36,7.36,6.41,6.8,396869,0
+PHAT.US,D,20230331,000000,6.85,7.16,6.78,7.14,350008,0
+PHAT.US,D,20230403,000000,7.03,7.7,7,7.42,398883,0
+PHAT.US,D,20230404,000000,8.45,8.54,7.67,8.045,1779442,0
+PHAT.US,D,20230405,000000,8,8.2,7.25,7.28,596861,0
+PHAT.US,D,20230406,000000,7.27,7.91,7.04,7.7,673966,0
+PHAT.US,D,20230410,000000,7.74,8.13,7.4003,8.06,590332,0
+PHAT.US,D,20230411,000000,8.2,8.5,8.15,8.23,352087,0
+PHAT.US,D,20230412,000000,8.49,8.95,8.36,8.75,474596,0
+PHAT.US,D,20230413,000000,8.85,10.67,8.77,10.6,906370,0
+PHAT.US,D,20230414,000000,10.48,10.57,9.6406,9.98,478001,0
+PHAT.US,D,20230417,000000,10,10.55,9.88,10.42,449858,0
+PHAT.US,D,20230418,000000,10.48,10.48,9.92,9.94,225860,0
+PHAT.US,D,20230419,000000,9.78,10.98,9.56,10.72,333060,0
+PHAT.US,D,20230420,000000,10.56,10.66,10.195,10.34,269734,0
+PHAT.US,D,20230421,000000,10.35,10.68,10.2,10.58,223215,0
+PHAT.US,D,20230424,000000,10.59,10.745,10.15,10.41,194691,0
+PHAT.US,D,20230425,000000,10.4,10.66,10.16,10.2,164039,0
+PHAT.US,D,20230426,000000,10.21,10.39,9.91,10.21,228573,0
+PHAT.US,D,20230427,000000,10.29,10.5262,10.19,10.22,116210,0
+PHAT.US,D,20230428,000000,10.23,10.74,10.05,10.7,146868,0
+PHAT.US,D,20230501,000000,10.73,11.47,10.55,11.1,328219,0
+PHAT.US,D,20230502,000000,11.12,11.39,10.6101,11.01,210085,0
+PHAT.US,D,20230503,000000,11.06,11.88,11.005,11.62,304682,0
+PHAT.US,D,20230504,000000,11.64,12,11.27,11.7,372467,0
+PHAT.US,D,20230505,000000,11.84,12.56,11.7,12.35,618233,0
+PHAT.US,D,20230508,000000,12.42,13.28,12.08,12.34,526937,0
+PHAT.US,D,20230509,000000,12.43,12.5,11.77,11.99,250284,0
+PHAT.US,D,20230510,000000,12.21,12.75,11.24,12.43,372210,0
+PHAT.US,D,20230511,000000,13.46,14.447,12.95,13.19,566486,0
+PHAT.US,D,20230512,000000,13.25,14.24,13.15,13.46,355436,0
+PHAT.US,D,20230515,000000,13.57,13.69,12.48,12.59,326289,0
+PHAT.US,D,20230516,000000,12.29,12.695,12.05,12.51,162295,0
+PHAT.US,D,20230517,000000,12.55,13.42,12.27,13.27,181191,0
+PHAT.US,D,20230518,000000,13.24,13.425,12.54,12.94,123028,0
+PHAT.US,D,20230519,000000,13.1,13.35,12.92,13.24,114833,0
+PHAT.US,D,20230522,000000,12.88,13.62,12.87,13.48,187664,0
+PHAT.US,D,20230523,000000,13.44,13.83,12.96,13.07,236842,0
+PHAT.US,D,20230524,000000,11.85,12.13,11.41,11.71,2999254,0
+PHAT.US,D,20230525,000000,11.81,11.85,11.4,11.72,433779,0
+PHAT.US,D,20230526,000000,11.75,11.98,11.57,11.76,706575,0
+PHAT.US,D,20230530,000000,11.79,12.11,11.37,11.4,331688,0
+PHAT.US,D,20230531,000000,11.5,12.05,11.34,11.76,538713,0
+PHAT.US,D,20230601,000000,11.76,11.92,11.37,11.63,266023,0
+PHAT.US,D,20230602,000000,11.41,11.83,11.41,11.66,193172,0
+PHAT.US,D,20230605,000000,11.57,11.82,11.48,11.7,202293,0
+PHAT.US,D,20230606,000000,11.71,11.81,11.525,11.64,206954,0
+PHAT.US,D,20230607,000000,11.68,11.9,11.52,11.75,286097,0
+PHAT.US,D,20230608,000000,11.75,12.32,11.68,12.3,189850,0
+PHAT.US,D,20230609,000000,12.37,13.49,12.21,12.99,370478,0
+PHAT.US,D,20230612,000000,13.32,13.38,12.82,12.9,313980,0
+PHAT.US,D,20230613,000000,13,13.57,12.92,13.14,379658,0
+PHAT.US,D,20230614,000000,13.21,13.29,12.61,12.77,253887,0
+PHAT.US,D,20230615,000000,12.71,12.81,12.34,12.62,178993,0
+PHAT.US,D,20230616,000000,12.8,12.8,11.9,12.1,533550,0
+PHAT.US,D,20230620,000000,12.01,12.56,11.62,12.46,387908,0
+PHAT.US,D,20230621,000000,12.45,12.97,11.97,12.8,360324,0
+PHAT.US,D,20230622,000000,12.78,13.32,12.68,13,230525,0
+PHAT.US,D,20230623,000000,12.92,13.37,12.395,13.15,917812,0
+PHAT.US,D,20230626,000000,13,13.09,11.8201,12.12,242869,0
+PHAT.US,D,20230627,000000,12.11,12.7,11.79,12.4,331542,0
+PHAT.US,D,20230628,000000,12.42,13.46,12.31,13.45,349119,0
+PHAT.US,D,20230629,000000,13.53,13.75,13.42,13.49,255138,0
+PHAT.US,D,20230630,000000,13.6,14.99,13.55,14.32,482929,0
+PHAT.US,D,20230703,000000,14.32,14.645,13.05,13.31,182450,0
+PHAT.US,D,20230705,000000,13.21,13.97,13.21,13.68,146326,0
+PHAT.US,D,20230706,000000,13.54,13.86,13.32,13.79,181100,0
+PHAT.US,D,20230707,000000,13.76,13.88,13.44,13.72,133961,0
+PHAT.US,D,20230710,000000,13.77,14.26,13.75,13.975,256523,0
+PHAT.US,D,20230711,000000,13.94,14.89,13.8501,14.65,510478,0
+PHAT.US,D,20230712,000000,14.79,15.6025,14.79,14.96,397869,0
+PHAT.US,D,20230713,000000,15,15,14.05,14.32,238881,0
+PHAT.US,D,20230714,000000,14.34,14.65,13.97,14.06,142537,0
+PHAT.US,D,20230717,000000,14.25,14.64,14.15,14.25,296328,0
+PHAT.US,D,20230718,000000,14.2,14.73,14,14.42,177092,0
+PHAT.US,D,20230719,000000,14.43,14.62,14.02,14.03,129007,0
+PHAT.US,D,20230720,000000,14.01,14.2,13.79,14.06,136618,0
+PHAT.US,D,20230721,000000,14.15,14.15,13.76,13.88,158780,0
+PHAT.US,D,20230724,000000,13.9,13.97,12.91,13.53,222427,0
+PHAT.US,D,20230725,000000,13.44,13.88,13.4,13.79,138143,0
+PHAT.US,D,20230726,000000,13.74,14.13,13.73,14.06,103569,0
+PHAT.US,D,20230727,000000,14.13,14.29,13.87,14.07,330827,0
+PHAT.US,D,20230728,000000,14.22,14.9,14.14,14.81,192664,0
+PHAT.US,D,20230731,000000,14.84,15.6,14.825,15.21,224896,0
+PHAT.US,D,20230801,000000,14.84,15.35,14.84,15.1,205155,0
+PHAT.US,D,20230802,000000,15,15.515,13.88,14.25,908283,0
+PHAT.US,D,20230803,000000,14.24,14.67,14.12,14.54,249632,0
+PHAT.US,D,20230804,000000,14.66,14.79,14.42,14.65,131351,0
+PHAT.US,D,20230807,000000,14.65,14.7,14.12,14.46,313984,0
+PHAT.US,D,20230808,000000,14.4,14.82,14.3525,14.72,215883,0
+PHAT.US,D,20230809,000000,15.5,16.14,15.1,15.13,393461,0
+PHAT.US,D,20230810,000000,15.2,15.92,14.795,15.695,1009180,0
+PHAT.US,D,20230811,000000,15.85,17.0185,15.45,15.59,386673,0
+PHAT.US,D,20230814,000000,15.56,15.56,14.97,15.41,193840,0
+PHAT.US,D,20230815,000000,15.4,15.66,15.0918,15.435,133831,0
+PHAT.US,D,20230816,000000,15.33,15.56,14.97,15,404254,0
+PHAT.US,D,20230817,000000,15.03,15.11,14.21,14.54,396758,0
+PHAT.US,D,20230818,000000,14.33,15.1,14.265,14.79,134206,0
+PHAT.US,D,20230821,000000,14.79,15.5244,14.75,15.04,546618,0
+PHAT.US,D,20230822,000000,15.08,15.2,14.27,14.82,204090,0
+PHAT.US,D,20230823,000000,14.89,15.46,14.82,15.15,330524,0
+PHAT.US,D,20230824,000000,15.18,15.36,14.59,14.73,163860,0
+PHAT.US,D,20230825,000000,14.76,15.055,14.36,14.43,157803,0
+PHAT.US,D,20230828,000000,14.53,14.7,14.35,14.61,248545,0
+PHAT.US,D,20230829,000000,14.56,14.84,14.345,14.36,144950,0
+PHAT.US,D,20230830,000000,14.3,14.63,14.16,14.35,141078,0
+PHAT.US,D,20230831,000000,14.32,14.81,14.32,14.39,265374,0
+PHAT.US,D,20230901,000000,14.48,14.698,14.02,14.52,325719,0
+PHAT.US,D,20230905,000000,14.52,14.765,13.3808,13.61,372966,0
+PHAT.US,D,20230906,000000,13.55,13.71,13.32,13.49,316835,0
+PHAT.US,D,20230907,000000,13.39,13.86,12.93,13.01,326854,0
+PHAT.US,D,20230908,000000,13.01,13.115,12.65,12.74,258263,0
+PHAT.US,D,20230911,000000,12.92,13.75,12.92,13.31,339772,0
+PHAT.US,D,20230912,000000,13.24,13.83,13.05,13.14,228331,0
+PHAT.US,D,20230913,000000,13.18,13.75,12.76,12.97,375245,0
+PHAT.US,D,20230914,000000,13.04,13.63,12.91,13.47,421709,0
+PHAT.US,D,20230915,000000,13.49,13.935,12.86,13.1,2140883,0
+PHAT.US,D,20230918,000000,13.05,13.7,11.99,12.11,452212,0
+PHAT.US,D,20230919,000000,12.1,12.11,11.04,11.08,1436198,0
+PHAT.US,D,20230920,000000,11.25,11.6,10.76,10.86,642302,0
+PHAT.US,D,20230921,000000,10.68,10.994,10.42,10.62,561821,0
+PHAT.US,D,20230922,000000,10.64,10.8,10.355,10.63,251132,0
+PHAT.US,D,20230925,000000,10.57,10.748,10.27,10.48,596607,0
+PHAT.US,D,20230926,000000,10.29,10.9,10.08,10.26,264367,0
+PHAT.US,D,20230927,000000,10.28,10.52,10.12,10.31,194637,0
+PHAT.US,D,20230928,000000,10.25,10.54,10.01,10.29,318659,0
+PHAT.US,D,20230929,000000,10.39,10.6699,10.27,10.37,246354,0
+PHAT.US,D,20231002,000000,10.36,10.36,9.83,10.15,469768,0
+PHAT.US,D,20231003,000000,10.11,10.14,9.79,10.09,370393,0
+PHAT.US,D,20231004,000000,10.08,10.21,9.78,10.04,242618,0
+PHAT.US,D,20231005,000000,10.07,10.58,10.06,10.5,216934,0
+PHAT.US,D,20231006,000000,10.41,10.69,10.19,10.47,355571,0
+PHAT.US,D,20231009,000000,10.3,10.62,10.11,10.57,253402,0
+PHAT.US,D,20231010,000000,10.66,10.85,10.62,10.71,189351,0
+PHAT.US,D,20231011,000000,10.7,10.79,10.15,10.2,262376,0
+PHAT.US,D,20231012,000000,10.29,10.335,9.49,9.66,308295,0
+PHAT.US,D,20231013,000000,9.65,10.18,9.58,10.09,274187,0
+PHAT.US,D,20231016,000000,10.19,10.39,9.85,9.89,214221,0
+PHAT.US,D,20231017,000000,9.95,10.09,9.12,9.17,419735,0
+PHAT.US,D,20231018,000000,9.09,9.18,8.66,8.81,382109,0
+PHAT.US,D,20231019,000000,8.81,9.21,8.67,9.13,338328,0
+PHAT.US,D,20231020,000000,9.15,9.58,8.99,9.26,238965,0
+PHAT.US,D,20231023,000000,9.37,9.6,9.02,9.37,282230,0
+PHAT.US,D,20231024,000000,9.48,9.585,9.1,9.13,390690,0
+PHAT.US,D,20231025,000000,9.2,9.32,8.92,9,248779,0
+PHAT.US,D,20231026,000000,9.03,9.03,8.47,8.52,320963,0
+PHAT.US,D,20231027,000000,8.53,8.74,8.22,8.66,369231,0
+PHAT.US,D,20231030,000000,8.75,9.27,8.75,8.98,459117,0
+PHAT.US,D,20231031,000000,9.02,9.38,8.485,9.3,517953,0
+PHAT.US,D,20231101,000000,9.3,9.69,9.09,9.61,349718,0
+PHAT.US,D,20231102,000000,9.93,10.25,7.76,7.98,2504009,0
+PHAT.US,D,20231103,000000,8.08,9.13,8.08,8.73,984139,0
+PHAT.US,D,20231106,000000,8.35,8.79,7.77,7.95,789446,0
+PHAT.US,D,20231107,000000,7.97,8.34,7.6901,8.12,565090,0
+PHAT.US,D,20231108,000000,8.12,8.15,7.67,7.82,329455,0
+PHAT.US,D,20231109,000000,8.38,9.04,7.82,7.86,674881,0
+PHAT.US,D,20231110,000000,7.88,7.88,6.83,7.51,676034,0
+PHAT.US,D,20231113,000000,7.45,7.746,7.105,7.15,619574,0
+PHAT.US,D,20231114,000000,7.41,7.6499,7.02,7.1,782980,0
+PHAT.US,D,20231115,000000,7.14,7.64,7.09,7.34,715645,0
+PHAT.US,D,20231116,000000,7.34,7.54,7.1687,7.33,624361,0
+PHAT.US,D,20231117,000000,7.28,7.6,7.26,7.5,460461,0
+PHAT.US,D,20231120,000000,7.24,7.63,7.24,7.41,567518,0
+PHAT.US,D,20231121,000000,7.4,7.52,7.12,7.21,408959,0
+PHAT.US,D,20231122,000000,7.24,7.44,6.95,6.99,359234,0
+PHAT.US,D,20231124,000000,7.06,7.5,6.99,7.4,297398,0
+PHAT.US,D,20231127,000000,7.39,7.52,7.08,7.22,507608,0
+PHAT.US,D,20231128,000000,7.25,7.53,6.87,7.17,457806,0
+PHAT.US,D,20231129,000000,7.24,7.45,7.06,7.1,423637,0
+PHAT.US,D,20231130,000000,7.2,7.33,6.96,6.99,435446,0
+PHAT.US,D,20231201,000000,6.99,7.32,6.9,7.3,752353,0
+PHAT.US,D,20231204,000000,7.35,8.69,7.35,8.43,1026686,0
+PHAT.US,D,20231205,000000,8.5,9.29,8.11,8.95,878925,0
+PHAT.US,D,20231206,000000,9.01,9.01,8.375,8.47,785979,0
+PHAT.US,D,20231207,000000,8.33,8.425,8.02,8.26,956026,0
+PHAT.US,D,20231208,000000,8.24,8.78,8.24,8.43,356122,0
+PHAT.US,D,20231211,000000,8.42,8.445,7.89,8.11,300298,0
+PHAT.US,D,20231212,000000,7.94,8.035,7.7601,7.96,425249,0
+PHAT.US,D,20231213,000000,7.8,8.31,7.6,8.27,361660,0
+PHAT.US,D,20231214,000000,8.3,9.32,8.26,8.93,748906,0
+PHAT.US,D,20231215,000000,9.03,9.27,8.67,8.72,708457,0
+PHAT.US,D,20231218,000000,8.72,8.72,8.08,8.13,351468,0
+PHAT.US,D,20231219,000000,8.28,8.79,8.16,8.74,564652,0
+PHAT.US,D,20231220,000000,8.8,8.95,8.14,8.21,304032,0
+PHAT.US,D,20231221,000000,8.32,9,8.32,8.98,412730,0
+PHAT.US,D,20231222,000000,9.09,9.2,8.94,9.01,379573,0
+PHAT.US,D,20231226,000000,9.09,9.3,8.94,9.2,311560,0
+PHAT.US,D,20231227,000000,9.29,9.4,8.99,9.26,299244,0
+PHAT.US,D,20231228,000000,9.24,9.3167,9.095,9.14,216569,0
+PHAT.US,D,20231229,000000,9.12,9.26,8.93,9.13,375839,0
+PHAT.US,D,20240102,000000,8.96,9.59,8.96,9.17,252556,0
+PHAT.US,D,20240103,000000,9.18,9.24,8.97,9.1,325450,0
+PHAT.US,D,20240104,000000,9.1,9.3,9,9,365517,0
+PHAT.US,D,20240105,000000,9.36,9.48,8.74,8.78,620034,0
+PHAT.US,D,20240108,000000,8.93,9.05,8.36,8.8,823160,0
+PHAT.US,D,20240109,000000,8.91,8.945,8.23,8.33,931236,0
+PHAT.US,D,20240110,000000,8.27,8.57,7.87,8.09,850933,0
+PHAT.US,D,20240111,000000,7.99,8.03,7.64,7.68,461105,0
+PHAT.US,D,20240112,000000,7.78,8.005,7.49,7.56,282092,0
+PHAT.US,D,20240116,000000,7.5,7.58,7.28,7.51,527671,0
+PHAT.US,D,20240117,000000,7.36,7.62,7.26,7.55,1237813,0
+PHAT.US,D,20240118,000000,7.58,7.7,7.4,7.6,295391,0
+PHAT.US,D,20240119,000000,7.6,7.68,7.245,7.49,724111,0
+PHAT.US,D,20240122,000000,7.53,8.035,7.51,7.85,1088661,0
+PHAT.US,D,20240123,000000,7.83,8.05,6.99,7.08,1281036,0
+PHAT.US,D,20240124,000000,7.26,7.42,6.7,6.705,484855,0
+PHAT.US,D,20240125,000000,6.68,7.14,6.45,7.1,548100,0
+PHAT.US,D,20240126,000000,7.19,7.315,6.86,6.94,367899,0
+PHAT.US,D,20240129,000000,7.11,7.45,6.81,7.4,392774,0
+PHAT.US,D,20240130,000000,7.41,7.41,6.82,6.83,285983,0
+PHAT.US,D,20240131,000000,7.11,7.205,6.685,6.7,420282,0
+PHAT.US,D,20240201,000000,6.8,6.835,6.5017,6.66,451361,0
+PHAT.US,D,20240202,000000,6.58,6.97,6.42,6.92,706093,0
+PHAT.US,D,20240205,000000,6.85,6.85,6.49,6.68,606990,0
+PHAT.US,D,20240206,000000,6.66,7.2,6.605,7.08,755483,0
+PHAT.US,D,20240207,000000,7.16,7.26,6.7875,7.23,1665138,0
+PHAT.US,D,20240208,000000,7.18,7.28,6.86,6.975,789924,0
+PHAT.US,D,20240209,000000,6.95,7.01,6.64,6.74,487132,0
+PHAT.US,D,20240212,000000,6.76,6.768,6.35,6.42,653508,0
+PHAT.US,D,20240213,000000,6.39,6.39,6.065,6.21,667424,0
+PHAT.US,D,20240214,000000,6.5,6.75,6.3,6.61,665132,0
+PHAT.US,D,20240215,000000,6.63,6.91,6.61,6.9,562459,0
+PHAT.US,D,20240216,000000,6.84,10.93,6.81,9.29,5229780,0
+PHAT.US,D,20240220,000000,9.3,10.83,9.3,10.17,1844530,0
+PHAT.US,D,20240221,000000,9.94,10.47,9.63,10.21,1016220,0
+PHAT.US,D,20240222,000000,10.22,10.94,9.84,10.47,1108921,0
+PHAT.US,D,20240223,000000,10.25,11.43,9.97,10.6,1140531,0
+PHAT.US,D,20240226,000000,10.6,10.82,9.9,9.91,629505,0
+PHAT.US,D,20240227,000000,9.95,10.27,9.845,10.15,1111546,0
+PHAT.US,D,20240228,000000,10.15,11.19,9.8046,10.78,2117309,0
+PHAT.US,D,20240229,000000,10.87,11.16,10.38,10.7,977639,0
+PHAT.US,D,20240301,000000,10.67,10.9,10.47,10.69,1011728,0
+PHAT.US,D,20240304,000000,10.79,10.87,10.2,10.29,586705,0
+PHAT.US,D,20240305,000000,10.08,10.37,9.895,9.93,975000,0
+PHAT.US,D,20240306,000000,9.96,9.96,9.21,9.73,593392,0
+PHAT.US,D,20240307,000000,10.49,10.56,8.57,9.09,1336509,0
+PHAT.US,D,20240308,000000,9.17,9.38,8.57,8.88,790464,0
+PHAT.US,D,20240311,000000,9.01,9.15,8.21,8.26,699346,0
+PHAT.US,D,20240312,000000,8.5,8.62,7.87,8.17,721624,0
+PHAT.US,D,20240313,000000,8.07,8.35,7.96,8,504727,0
+PHAT.US,D,20240314,000000,7.95,8,7.55,7.77,560224,0
+PHAT.US,D,20240315,000000,7.83,8.51,7.83,8.49,968351,0
+PHAT.US,D,20240318,000000,8.53,8.675,8.12,8.28,556805,0
+PHAT.US,D,20240319,000000,8.24,8.81,8.175,8.62,483271,0
+PHAT.US,D,20240320,000000,8.61,9.19,8.53,9.12,593169,0
+PHAT.US,D,20240321,000000,9.2,9.86,9.1,9.16,481476,0
+PHAT.US,D,20240322,000000,9.11,11.4,9.11,11.02,1520132,0
+PHAT.US,D,20240325,000000,11.25,11.36,10.2101,10.45,1167121,0
+PHAT.US,D,20240326,000000,10.69,11.4059,10.43,10.5,1093901,0
+PHAT.US,D,20240327,000000,10.33,11.14,10.21,11.05,751141,0
+PHAT.US,D,20240328,000000,11.14,11.22,10.42,10.62,886416,0
+PHAT.US,D,20240401,000000,10.62,11.11,10.49,10.6,731131,0
+PHAT.US,D,20240402,000000,10.38,10.435,9.55,9.8,767666,0
+PHAT.US,D,20240403,000000,9.77,10,9.57,9.86,451617,0
+PHAT.US,D,20240404,000000,10.02,10.8,9.86,10.8,947559,0
+PHAT.US,D,20240405,000000,10.7,11.065,10.39,11.03,1511008,0
+PHAT.US,D,20240408,000000,11.1,11.3,10.88,11.11,701787,0
+PHAT.US,D,20240409,000000,11.16,12.27,10.98,12.05,1273082,0
+PHAT.US,D,20240410,000000,11.71,12.0486,11.24,11.8,1443245,0
+PHAT.US,D,20240411,000000,11.81,12.09,10.2792,10.47,1047554,0
+PHAT.US,D,20240412,000000,10.54,11.2,9.97,10.14,949517,0
+PHAT.US,D,20240415,000000,9.95,10.31,9.68,10.02,597533,0
+PHAT.US,D,20240416,000000,10,10.28,9.88,10.03,613336,0
+PHAT.US,D,20240417,000000,10.09,10.3,9.7,9.8,426298,0
+PHAT.US,D,20240418,000000,9.68,9.82,9.45,9.48,421170,0
+PHAT.US,D,20240419,000000,9.48,9.88,8.91,8.97,587428,0
+PHAT.US,D,20240422,000000,9.01,9.18,8.83,9.01,475105,0
+PHAT.US,D,20240423,000000,9.01,9.29,8.915,9.06,582138,0
+PHAT.US,D,20240424,000000,9.05,9.32,9.04,9.12,440258,0
+PHAT.US,D,20240425,000000,9.04,9.36,8.74,9.1,544924,0
+PHAT.US,D,20240426,000000,9.08,9.43,8.96,9.18,370890,0
+PHAT.US,D,20240429,000000,9.23,9.49,8.95,9.35,431026,0
+PHAT.US,D,20240430,000000,9.28,9.33,8.98,9.03,414106,0
+PHAT.US,D,20240501,000000,9.03,9.5445,8.96,9.26,512297,0
+PHAT.US,D,20240502,000000,9.46,9.85,9.36,9.76,1082510,0
+PHAT.US,D,20240503,000000,10.35,10.37,9.84,10.04,647444,0
+PHAT.US,D,20240506,000000,10.16,11.24,10.08,10.84,698082,0
+PHAT.US,D,20240507,000000,10.84,11.0213,10.155,10.24,533650,0
+PHAT.US,D,20240508,000000,10.13,10.49,9.87,10.1,537546,0
+PHAT.US,D,20240509,000000,9.7,11.15,9.68,10.09,1113582,0
+PHAT.US,D,20240510,000000,10.16,10.56,9.34,9.525,856132,0
+PHAT.US,D,20240513,000000,9.54,9.9986,9.39,9.67,600598,0
+PHAT.US,D,20240514,000000,9.83,10.62,9.7,10.39,536420,0
+PHAT.US,D,20240515,000000,10.43,10.68,10.1,10.41,334255,0
+PHAT.US,D,20240516,000000,10.48,10.75,10.31,10.69,336151,0
+PHAT.US,D,20240517,000000,10.72,10.7741,10.25,10.54,533976,0
+PHAT.US,D,20240520,000000,10.53,10.985,10.3,10.89,484171,0
+PHAT.US,D,20240521,000000,10.79,11,10.48,10.73,291762,0
+PHAT.US,D,20240522,000000,10.68,11.08,10.16,10.35,548961,0
+PHAT.US,D,20240523,000000,10.35,10.63,10.15,10.3,498502,0
+PHAT.US,D,20240524,000000,10.4,10.58,10.0479,10.5,471226,0
+PHAT.US,D,20240528,000000,10.81,10.81,10.07,10.29,373133,0
+PHAT.US,D,20240529,000000,10.09,10.25,9.84,10.08,381551,0
+PHAT.US,D,20240530,000000,10.14,10.5866,10.13,10.19,427854,0
+PHAT.US,D,20240531,000000,10.23,10.43,9.23,9.42,965504,0
+PHAT.US,D,20240603,000000,9.58,10.58,9.5,10.33,575531,0
+PHAT.US,D,20240604,000000,10.35,10.56,9.97,10.36,389105,0
+PHAT.US,D,20240605,000000,10.43,10.69,10.1,10.31,515808,0
+PHAT.US,D,20240606,000000,10.22,10.2795,9.5,9.68,461000,0
+PHAT.US,D,20240607,000000,9.6,10.77,9.6,10.6,513061,0
+PHAT.US,D,20240610,000000,10.53,11.07,10.33,10.74,447050,0
+PHAT.US,D,20240611,000000,10.64,11.05,10.25,11.03,284399,0
+PHAT.US,D,20240612,000000,11.24,11.37,10.73,10.87,390307,0
+PHAT.US,D,20240613,000000,10.84,11.04,10.51,10.95,225709,0
+PHAT.US,D,20240614,000000,10.73,11.4,10.66,11.35,349826,0
+PHAT.US,D,20240617,000000,11.32,11.84,11.0101,11.7,751852,0
+PHAT.US,D,20240618,000000,11.63,12.75,11.4009,11.87,804839,0
+PHAT.US,D,20240620,000000,11.74,12.17,11.26,11.81,648481,0
+PHAT.US,D,20240621,000000,11.77,11.94,10.81,11.08,939979,0
+PHAT.US,D,20240624,000000,10.97,11.12,10.6,10.83,553821,0
+PHAT.US,D,20240625,000000,10.71,10.79,10.275,10.33,542298,0
+PHAT.US,D,20240626,000000,10.24,10.39,10.01,10.22,406296,0
+PHAT.US,D,20240627,000000,10.24,10.45,9.88,10.4,411092,0
+PHAT.US,D,20240628,000000,10.52,10.59,10.05,10.3,904344,0
+PHAT.US,D,20240701,000000,10.31,10.94,9.95,10.81,540342,0
+PHAT.US,D,20240702,000000,10.81,10.84,9.8175,10.25,602418,0
+PHAT.US,D,20240703,000000,10.25,10.52,10.12,10.25,198318,0
+PHAT.US,D,20240705,000000,10.22,10.55,10.09,10.3,242972,0
+PHAT.US,D,20240708,000000,10.34,10.94,10.34,10.43,877696,0
+PHAT.US,D,20240709,000000,10.45,10.89,10.2,10.51,718038,0
+PHAT.US,D,20240710,000000,10.52,10.88,10.43,10.45,641243,0
+PHAT.US,D,20240711,000000,10.65,11.7,10.62,11.32,938302,0
+PHAT.US,D,20240712,000000,11.5,11.82,11.37,11.65,822756,0
+PHAT.US,D,20240715,000000,11.65,12.69,11.5,12.67,1162187,0
+PHAT.US,D,20240716,000000,12.98,12.9899,12.01,12.22,924468,0
+PHAT.US,D,20240717,000000,12.23,12.53,11.77,12.11,1410585,0
+PHAT.US,D,20240718,000000,11.9,12.18,10.8,11.18,2482025,0
+PHAT.US,D,20240719,000000,11.29,12.06,10.76,10.945,1105645,0
+PHAT.US,D,20240722,000000,10.99,12.13,10.8,11.88,809138,0
+PHAT.US,D,20240723,000000,11.91,12.44,11.61,12.13,1083460,0
+PHAT.US,D,20240724,000000,12,12.2,11.45,11.46,712832,0
+PHAT.US,D,20240725,000000,11.77,11.8,11.11,11.28,531730,0
+PHAT.US,D,20240726,000000,11.49,11.83,11.1,11.74,861506,0
+PHAT.US,D,20240729,000000,11.81,11.865,11.38,11.46,382084,0
+PHAT.US,D,20240730,000000,11.53,12.0636,11.22,11.55,534727,0
+PHAT.US,D,20240731,000000,11.63,11.98,11.4,11.82,580888,0
+PHAT.US,D,20240801,000000,11.9,11.92,11.32,11.43,425264,0
+PHAT.US,D,20240802,000000,10.83,11.73,10.83,11.51,808593,0
+PHAT.US,D,20240805,000000,10.68,11.28,10.46,11.06,571243,0
+PHAT.US,D,20240806,000000,11.21,11.21,10.72,10.89,403111,0
+PHAT.US,D,20240807,000000,11.22,11.25,10.48,10.81,537610,0
+PHAT.US,D,20240808,000000,11.5,12.11,11.11,11.75,1252819,0
+PHAT.US,D,20240809,000000,11.88,11.99,11.35,11.75,913444,0
+PHAT.US,D,20240812,000000,11.89,12.48,11.65,12.03,821746,0
+PHAT.US,D,20240813,000000,12.09,12.53,11.94,12.17,510249,0
+PHAT.US,D,20240814,000000,12.19,12.5,12.11,12.44,405255,0
+PHAT.US,D,20240815,000000,12.59,13.33,12.45,13.105,497578,0
+PHAT.US,D,20240816,000000,12.92,13.09,12.25,12.45,562257,0
+PHAT.US,D,20240819,000000,13.05,13.63,12.45,12.89,1583826,0
+PHAT.US,D,20240820,000000,12.64,12.82,12.25,12.75,517191,0
+PHAT.US,D,20240821,000000,12.89,13.36,12.49,12.98,740991,0
+PHAT.US,D,20240822,000000,12.89,13.08,12.55,12.81,520800,0
+PHAT.US,D,20240823,000000,12.99,14.13,12.905,13.84,862539,0
+PHAT.US,D,20240826,000000,13.94,14.07,13.5,13.94,2020810,0
+PHAT.US,D,20240827,000000,14.15,15.84,13.73,15.72,1195400,0
+PHAT.US,D,20240828,000000,15.72,16.89,15.52,16.21,1295688,0
+PHAT.US,D,20240829,000000,16.21,17.1,15.93,16.3,804650,0
+PHAT.US,D,20240830,000000,16.3,16.95,15.79,16.52,942566,0
+PHAT.US,D,20240903,000000,16.54,16.74,15.73,16.24,800759,0
+PHAT.US,D,20240904,000000,16.23,17.06,15.9,17,814055,0
+PHAT.US,D,20240905,000000,17.25,18.58,16.95,17.95,1255381,0
+PHAT.US,D,20240906,000000,17.78,17.9887,17.41,17.72,1106220,0
+PHAT.US,D,20240909,000000,17.59,17.895,17.32,17.6,798557,0
+PHAT.US,D,20240910,000000,17.58,18.06,16.76,17.91,996483,0
+PHAT.US,D,20240911,000000,17.88,18.71,17.74,18.7,548669,0
+PHAT.US,D,20240912,000000,18.7,19.675,18.675,19.5,1175856,0
+PHAT.US,D,20240913,000000,19.67,19.67,18.19,18.3,1549373,0
+PHAT.US,D,20240916,000000,18.34,19.1,17.86,18.89,3154903,0
+PHAT.US,D,20240917,000000,19,19.13,18.32,18.49,1383084,0
+PHAT.US,D,20240918,000000,18.52,19.5359,18.31,19.23,1410489,0
+PHAT.US,D,20240919,000000,19.63,19.71,18.4,18.72,1363215,0
+PHAT.US,D,20240920,000000,18.68,19,17.97,18.43,1156050,0
+PHAT.US,D,20240923,000000,18.47,18.47,17.55,17.76,497189,0
+PHAT.US,D,20240924,000000,17.72,18.11,17.19,17.22,792376,0
+PHAT.US,D,20240925,000000,17.14,17.82,17.12,17.65,481909,0
+PHAT.US,D,20240926,000000,17.71,18.37,17.57,17.82,1059661,0
+PHAT.US,D,20240927,000000,17.91,18.175,17.1,17.52,961081,0
+PHAT.US,D,20240930,000000,17.53,18.3,17.21,18.08,1285208,0
+PHAT.US,D,20241001,000000,18.01,18.03,16.71,16.98,1253395,0
+PHAT.US,D,20241002,000000,16.9,17.31,16.48,16.76,1164316,0
+PHAT.US,D,20241003,000000,16.67,18.97,16.53,18.15,1376636,0
+PHAT.US,D,20241004,000000,18.24,18.48,16.84,17.25,844843,0
+PHAT.US,D,20241007,000000,17.3,17.425,15.79,16.1,685536,0
+PHAT.US,D,20241008,000000,16.26,16.79,16.24,16.48,393201,0
+PHAT.US,D,20241009,000000,16.51,16.51,15.75,15.75,613676,0
+PHAT.US,D,20241010,000000,15.66,15.86,15.39,15.71,810000,0
+PHAT.US,D,20241011,000000,15.63,15.64,14.31,15.09,2078950,0
+PHAT.US,D,20241014,000000,15.13,15.785,14.45,15.28,1189647,0
+PHAT.US,D,20241015,000000,15.28,15.7099,14.99,15.66,695831,0
+PHAT.US,D,20241016,000000,15.85,16.925,15.85,16.47,774209,0
+PHAT.US,D,20241017,000000,16.6,16.87,16,16.24,441199,0
+PHAT.US,D,20241018,000000,16.55,17.68,16.04,16.08,1012994,0
+PHAT.US,D,20241021,000000,16.15,16.27,15.42,15.52,1294845,0
+PHAT.US,D,20241022,000000,15.5,16.68,15.5,16.59,1482112,0
+PHAT.US,D,20241023,000000,16.56,16.69,15.905,16.33,1091915,0
+PHAT.US,D,20241024,000000,16.38,16.62,15.84,16.21,1145644,0
+PHAT.US,D,20241025,000000,16.29,16.57,15.6,16.05,1114867,0
+PHAT.US,D,20241028,000000,16.32,17.58,16.205,17.38,1422176,0
+PHAT.US,D,20241029,000000,17.51,17.75,16.94,17.28,872881,0
+PHAT.US,D,20241030,000000,17.09,17.88,16.76,17.42,323417,0
+PHAT.US,D,20241031,000000,17.41,17.42,16.77,17.15,689946,0
+PHAT.US,D,20241101,000000,17.39,18.6191,16.87,18.27,1093662,0
+PHAT.US,D,20241104,000000,18,19.5,17.8,18.94,1174949,0
+PHAT.US,D,20241105,000000,18.98,19.05,17.9,18.37,652706,0
+PHAT.US,D,20241106,000000,18.98,19.05,17.94,18,976307,0
+PHAT.US,D,20241107,000000,18.78,18.8,16.52,18.5,1358855,0
+PHAT.US,D,20241108,000000,18.95,19.045,16.79,16.86,1260418,0
+PHAT.US,D,20241111,000000,17.07,17.63,12.95,13.1,4553969,0
+PHAT.US,D,20241112,000000,13.12,13.32,9.24,9.52,10386131,0
+PHAT.US,D,20241113,000000,9.63,10.1,8.91,9.75,3402958,0
+PHAT.US,D,20241114,000000,9.7,9.77,8.98,9.09,1481799,0
+PHAT.US,D,20241115,000000,9.13,9.3,8.54,8.78,2157181,0
+PHAT.US,D,20241118,000000,8.78,9.1,8.495,8.89,1214524,0
+PHAT.US,D,20241119,000000,8.78,9.48,8.64,9.37,1835669,0
+PHAT.US,D,20241120,000000,9.38,9.59,8.55,8.73,1353625,0
+PHAT.US,D,20241121,000000,8.67,9.62,8.61,9.45,1098131,0
+PHAT.US,D,20241122,000000,9.02,9.98,8.95,9.34,1224810,0
+PHAT.US,D,20241125,000000,9.45,9.5691,8.76,9.09,1336035,0
+PHAT.US,D,20241126,000000,9.07,9.14,8.66,8.97,955289,0
+PHAT.US,D,20241127,000000,8.96,9.11,8.78,8.97,669600,0
+PHAT.US,D,20241129,000000,8.9,9.0129,8.61,8.87,423267,0
+PHAT.US,D,20241202,000000,8.79,8.91,8.51,8.71,1110736,0
+PHAT.US,D,20241203,000000,8.68,9.18,8.6,8.84,909184,0
+PHAT.US,D,20241204,000000,8.75,9.03,8.7017,8.95,480116,0
+PHAT.US,D,20241205,000000,8.95,9.1,8.47,8.5,777594,0
+PHAT.US,D,20241206,000000,8.44,9.01,8.36,9,877076,0
+PHAT.US,D,20241209,000000,9.1,9.79,9.08,9.29,930430,0
+PHAT.US,D,20241210,000000,9.23,9.615,8.9,8.93,806475,0
+PHAT.US,D,20241211,000000,8.98,9.095,7.7,8.395,1552417,0
+PHAT.US,D,20241212,000000,8.42,8.47,7.92,7.985,1187395,0
+PHAT.US,D,20241213,000000,7.98,8.2511,7.81,7.89,1002333,0
+PHAT.US,D,20241216,000000,8.45,8.56,8.02,8.14,1024121,0
+PHAT.US,D,20241217,000000,8.08,8.47,8.02,8.37,603683,0
+PHAT.US,D,20241218,000000,8.34,8.6,7.78,7.99,1031947,0
+PHAT.US,D,20241219,000000,8,8.14,7.8,7.82,1225015,0
+PHAT.US,D,20241220,000000,7.71,7.8299,7.39,7.45,2475988,0
+PHAT.US,D,20241223,000000,7.42,7.65,7.03,7.61,950212,0
+PHAT.US,D,20241224,000000,7.59,7.72,7.2099,7.5,401705,0
+PHAT.US,D,20241226,000000,7.51,8.31,7.395,8.1,1119398,0
+PHAT.US,D,20241227,000000,8.08,8.22,7.845,8.18,848664,0
+PHAT.US,D,20241230,000000,8.16,8.29,7.8,8,799617,0
+PHAT.US,D,20241231,000000,7.99,8.33,7.85,8.12,1009222,0
+PHAT.US,D,20250102,000000,8.18,8.34,7.33,7.33,1017023,0
+PHAT.US,D,20250103,000000,7.38,7.79,7.34,7.74,816568,0
+PHAT.US,D,20250106,000000,7.74,7.91,7.55,7.61,627172,0
+PHAT.US,D,20250107,000000,7.69,7.78,7.16,7.2,841958,0
+PHAT.US,D,20250108,000000,7.12,7.1898,6.82,6.95,842801,0
+PHAT.US,D,20250110,000000,6.91,7.11,6.73,6.94,995738,0
+PHAT.US,D,20250113,000000,6.78,6.9014,6.355,6.62,1191003,0
+PHAT.US,D,20250114,000000,6.68,6.83,6.42,6.79,873633,0
+PHAT.US,D,20250115,000000,6.97,7.15,6.64,7.13,743851,0
+PHAT.US,D,20250116,000000,7.15,7.2,6.74,6.96,871496,0
+PHAT.US,D,20250117,000000,6.98,7.05,6.78,6.96,754613,0
+PHAT.US,D,20250121,000000,6.95,6.9783,6.35,6.79,2113513,0
+PHAT.US,D,20250122,000000,6.79,7.1,6.79,6.99,864636,0
+PHAT.US,D,20250123,000000,6.97,7.19,6.75,7.17,649286,0
+PHAT.US,D,20250124,000000,7.15,7.25,6.71,6.9,1144065,0
+PHAT.US,D,20250127,000000,7,7.01,6.47,6.56,1050359,0
+PHAT.US,D,20250128,000000,6.55,6.6,6.18,6.25,1109528,0
+PHAT.US,D,20250129,000000,6.28,6.59,6.2,6.55,795118,0
+PHAT.US,D,20250130,000000,6.59,6.625,6.21,6.34,1309976,0
+PHAT.US,D,20250131,000000,6.31,6.33,5.945,5.99,1460704,0
+PHAT.US,D,20250203,000000,5.78,6.01,5.58,5.63,2057784,0
+PHAT.US,D,20250204,000000,5.66,6.06,5.42,6.05,1296799,0
+PHAT.US,D,20250205,000000,6.05,6.3991,5.96,6.34,727589,0
+PHAT.US,D,20250206,000000,6.31,6.362,5.9,5.9,657176,0
+PHAT.US,D,20250207,000000,5.9,5.92,5.512,5.71,1011988,0
+PHAT.US,D,20250210,000000,5.75,5.75,5.3,5.41,1042411,0
+PHAT.US,D,20250211,000000,5.33,5.52,5.21,5.39,804258,0
+PHAT.US,D,20250212,000000,5.3,5.55,5.26,5.48,831359,0
+PHAT.US,D,20250213,000000,5.5,5.815,5.41,5.62,645747,0
+PHAT.US,D,20250214,000000,6,6.21,5.75,5.77,1236280,0
+PHAT.US,D,20250218,000000,5.73,6.02,5.52,5.72,1182265,0
+PHAT.US,D,20250219,000000,5.78,5.91,5.58,5.76,846562,0
+PHAT.US,D,20250220,000000,5.76,5.76,5.495,5.54,639298,0
+PHAT.US,D,20250221,000000,5.59,5.755,5.53,5.67,723073,0
+PHAT.US,D,20250224,000000,5.67,5.7,5.305,5.345,1220215,0
+PHAT.US,D,20250225,000000,5.34,5.7,5.31,5.58,989743,0
+PHAT.US,D,20250226,000000,5.71,6.18,5.67,5.79,1208366,0
+PHAT.US,D,20250227,000000,5.8,5.87,5.62,5.76,664592,0
+PHAT.US,D,20250228,000000,5.68,5.74,5.36,5.52,946960,0
+PHAT.US,D,20250303,000000,5.48,5.91,5.15,5.21,1046179,0
+PHAT.US,D,20250304,000000,5.15,5.61,5.07,5.58,863327,0
+PHAT.US,D,20250305,000000,5.65,6.2059,5.6401,6.08,1027518,0
+PHAT.US,D,20250306,000000,5.76,6.98,5.345,5.9,2346642,0
+PHAT.US,D,20250307,000000,5.77,5.77,5.015,5.06,1816825,0
+PHAT.US,D,20250310,000000,5.02,5.075,4.345,4.4,1823035,0
+PHAT.US,D,20250311,000000,4.41,4.85,4.325,4.79,1588668,0
+PHAT.US,D,20250312,000000,4.83,5.25,4.62,5,1532389,0
+PHAT.US,D,20250313,000000,4.99,5.05,4.185,4.22,1424914,0
+PHAT.US,D,20250314,000000,4.24,4.48,4.07,4.41,1241742,0
+PHAT.US,D,20250317,000000,4.42,4.89,4.4,4.84,923092,0
+PHAT.US,D,20250318,000000,5.02,5.85,4.98,5.54,2409601,0
+PHAT.US,D,20250319,000000,5.675,6.16,5.47,6.08,1650153,0
+PHAT.US,D,20250320,000000,6.01,6.31,5.92,6.26,1804881,0
+PHAT.US,D,20250321,000000,6.14,6.54,6.06,6.23,1517105,0
+PHAT.US,D,20250324,000000,6.26,6.61,6.13,6.55,875068,0
+PHAT.US,D,20250325,000000,6.52,6.52,6.16,6.39,797322,0
+PHAT.US,D,20250326,000000,6.38,6.505,6.025,6.42,1121372,0
+PHAT.US,D,20250327,000000,6.4,6.74,6.34,6.69,679820,0
+PHAT.US,D,20250328,000000,6.69,6.89,6.35,6.6,1072366,0
+PHAT.US,D,20250331,000000,6.51,6.66,6.16,6.27,1465760,0
+PHAT.US,D,20250401,000000,5.84,5.91,4.76,5.12,3347854,0
+PHAT.US,D,20250402,000000,4.98,6.26,4.96,5.49,2753277,0
+PHAT.US,D,20250403,000000,5.23,5.4781,4.865,5.005,1232521,0
+PHAT.US,D,20250404,000000,4.91,5.05,4.725,4.88,799191,0
+PHAT.US,D,20250407,000000,4.55,5.09,4.42,4.87,791982,0
+PHAT.US,D,20250408,000000,5.11,5.1155,4.13,4.25,937729,0
+PHAT.US,D,20250409,000000,4.16,4.57,3.9,4.43,1149338,0
+PHAT.US,D,20250410,000000,4.29,4.29,3.81,4.11,1275407,0
+PHAT.US,D,20250411,000000,4.12,4.94,4.05,4.88,1258533,0
+PHAT.US,D,20250414,000000,5,5.03,4.61,4.63,712063,0
+PHAT.US,D,20250415,000000,4.6,5.09,4.5237,4.77,886572,0
+PHAT.US,D,20250416,000000,4.73,4.8,4.185,4.225,1278956,0
+PHAT.US,D,20250417,000000,4.3,4.3001,4.02,4.03,956154,0
+PHAT.US,D,20250421,000000,4,4.155,3.87,3.9,1189072,0
+PHAT.US,D,20250422,000000,4,4.03,3.87,3.96,1073227,0
+PHAT.US,D,20250423,000000,4.11,4.4,3.975,4.02,1042075,0
+PHAT.US,D,20250424,000000,4.02,4.1667,3.9702,4.12,920781,0
+PHAT.US,D,20250425,000000,4.05,4.13,3.96,4.11,875753,0
+PHAT.US,D,20250428,000000,4.14,4.29,4.0609,4.15,841970,0
+PHAT.US,D,20250429,000000,4.11,4.45,4.059,4.36,792608,0
+PHAT.US,D,20250430,000000,4.28,4.36,4.135,4.29,1182942,0
+PHAT.US,D,20250501,000000,4,4.0398,3.0701,3.36,5525233,0
+PHAT.US,D,20250502,000000,3.38,3.395,2.71,2.76,4704863,0
+PHAT.US,D,20250505,000000,2.82,2.82,2.56,2.58,2569799,0
+PHAT.US,D,20250506,000000,2.56,2.66,2.38,2.4,2352284,0
+PHAT.US,D,20250507,000000,2.41,2.5444,2.375,2.4,2111544,0
+PHAT.US,D,20250508,000000,2.41,2.4899,2.21,2.29,1912068,0
+PHAT.US,D,20250509,000000,2.33,3.78,2.33,3.14,12637907,0
+PHAT.US,D,20250512,000000,3.3,3.3941,2.82,3.15,2884560,0
+PHAT.US,D,20250513,000000,3.15,3.34,3.0249,3.31,1216188,0
+PHAT.US,D,20250514,000000,3.4,3.65,3.2,3.25,2068448,0
+PHAT.US,D,20250515,000000,3.24,3.57,3.1,3.48,1233317,0
+PHAT.US,D,20250516,000000,3.53,4.14,3.53,4.085,1925711,0
+PHAT.US,D,20250519,000000,4.02,4.485,4.02,4.39,1699616,0
+PHAT.US,D,20250520,000000,4.49,4.49,4.1615,4.38,792040,0
+PHAT.US,D,20250521,000000,4.29,4.355,3.69,3.9,1188307,0
+PHAT.US,D,20250522,000000,3.9,4.24,3.7,4.23,766222,0
+PHAT.US,D,20250523,000000,4.14,4.22,3.9626,4.02,787942,0
+PHAT.US,D,20250527,000000,4.11,4.2,4.03,4.12,815323,0
+PHAT.US,D,20250528,000000,4.09,4.18,3.92,4.08,1224147,0
+PHAT.US,D,20250529,000000,4.15,4.345,4.06,4.31,850620,0
+PHAT.US,D,20250530,000000,4.21,4.295,4.05,4.25,1132461,0
+PHAT.US,D,20250602,000000,4.28,4.69,4.25,4.64,800513,0
+PHAT.US,D,20250603,000000,4.7,4.98,4.51,4.95,987306,0
+PHAT.US,D,20250604,000000,4.99,4.99,4.615,4.7,825063,0
+PHAT.US,D,20250605,000000,4.65,4.87,4.4706,4.69,632992,0
+PHAT.US,D,20250606,000000,4.8,12.3199,4.71,8.92,53357514,0
+PHAT.US,D,20250609,000000,9.175,10.05,8,8.83,8980236,0
+PHAT.US,D,20250610,000000,8.83,9.5,8.305,8.97,3561240,0
+PHAT.US,D,20250611,000000,8.99,10.13,8.61,9.04,4497171,0
+PHAT.US,D,20250612,000000,9.23,10.48,9.09,10.03,3590125,0
+PHAT.US,D,20250613,000000,9.82,11.28,9.8,10.64,3941939,0
+PHAT.US,D,20250616,000000,10.71,10.8,9.91,10.64,1815653,0
+PHAT.US,D,20250617,000000,10.5,10.87,10.185,10.5,1571387,0
+PHAT.US,D,20250618,000000,10.58,11.075,10.4,10.9,2610800,0
+PHAT.US,D,20250620,000000,11.02,11.21,10.02,10.42,1831082,0
+PHAT.US,D,20250623,000000,10.5,10.59,8.86,9.47,3422138,0
+PHAT.US,D,20250624,000000,9.59,10.11,9.32,9.76,1285153,0
+PHAT.US,D,20250625,000000,9.67,9.89,9.35,9.58,1441782,0
+PHAT.US,D,20250626,000000,9.58,9.73,9.25,9.55,976293,0
+PHAT.US,D,20250627,000000,9.66,10.13,9.48,9.74,1237173,0
+PHAT.US,D,20250630,000000,9.72,9.925,9.44,9.59,1403957,0
+PHAT.US,D,20250701,000000,9.48,9.5098,8.72,8.85,1453950,0
+PHAT.US,D,20250702,000000,8.79,9.25,8.78,8.91,1824476,0
+PHAT.US,D,20250703,000000,8.81,8.9964,8.5,8.92,499121,0
+PHAT.US,D,20250707,000000,8.92,8.92,8.19,8.66,1322187,0
+PHAT.US,D,20250708,000000,8.66,9.19,8.625,9.02,737649,0
+PHAT.US,D,20250709,000000,9.18,9.565,8.91,9.37,957160,0
+PHAT.US,D,20250710,000000,9.35,9.76,9.2109,9.69,619682,0
+PHAT.US,D,20250711,000000,9.58,9.7,9.18,9.18,768804,0
+PHAT.US,D,20250714,000000,9.09,9.3399,8.81,9.06,542360,0
+PHAT.US,D,20250715,000000,9.04,9.14,8.2947,8.54,882755,0
+PHAT.US,D,20250716,000000,8.54,8.65,8.1316,8.33,1679796,0
+PHAT.US,D,20250717,000000,8.33,8.65,8.07,8.32,862868,0
+PHAT.US,D,20250718,000000,8.47,8.54,7.91,7.95,1008707,0
+PHAT.US,D,20250721,000000,8.01,8.19,7.75,7.83,667533,0
+PHAT.US,D,20250722,000000,7.83,7.9,7.61,7.9,589976,0
+PHAT.US,D,20250723,000000,8.05,8.72,7.845,8.57,1476056,0
+PHAT.US,D,20250724,000000,8.47,9.155,8.27,9.05,1021332,0
+PHAT.US,D,20250725,000000,9,9.7098,8.8259,9.63,1667032,0
+PHAT.US,D,20250728,000000,9.63,10.025,8.8,8.8,1050328,0
+PHAT.US,D,20250729,000000,8.8,8.98,8.58,8.62,825607,0
+PHAT.US,D,20250730,000000,8.62,9.125,8.57,8.71,889810,0
+PHAT.US,D,20250731,000000,8.63,9.23,8.49,8.54,670165,0
+PHAT.US,D,20250801,000000,8.4,8.495,8.1801,8.35,501929,0
+PHAT.US,D,20250804,000000,8.37,8.775,8.3,8.64,769026,0
+PHAT.US,D,20250805,000000,8.69,8.71,8.33,8.38,536670,0
+PHAT.US,D,20250806,000000,8.44,8.72,8.025,8.68,1751958,0
+PHAT.US,D,20250807,000000,9.21,10.09,9.15,9.4,2195017,0
+PHAT.US,D,20250808,000000,9.59,9.98,9.34,9.74,1374462,0
+PHAT.US,D,20250811,000000,9.63,10.47,9.525,10.28,1582729,0
+PHAT.US,D,20250812,000000,10.36,10.76,10.08,10.38,1045213,0
+PHAT.US,D,20250813,000000,10.59,11.1899,10.39,10.48,1184653,0
+PHAT.US,D,20250814,000000,10.35,11,10.35,10.47,884362,0
+PHAT.US,D,20250815,000000,10.56,10.8475,10.14,10.24,845164,0
+PHAT.US,D,20250818,000000,10.44,10.5,10.07,10.1,689758,0
+PHAT.US,D,20250819,000000,10.05,10.4,9.82,10.38,863998,0
+PHAT.US,D,20250820,000000,10.38,10.79,10.1279,10.63,915199,0
+PHAT.US,D,20250821,000000,10.69,11.2,10.515,10.95,1119637,0
+PHAT.US,D,20250822,000000,11,12.155,10.96,11.91,1996734,0
+PHAT.US,D,20250825,000000,11.98,11.9866,11.5,11.57,1017723,0
+PHAT.US,D,20250826,000000,11.5,12.6699,11.4193,12.58,1568778,0
+PHAT.US,D,20250827,000000,12.83,12.9553,12.0101,12.44,952876,0
+PHAT.US,D,20250828,000000,12.43,12.55,12.1536,12.36,628822,0
+PHAT.US,D,20250829,000000,12.46,12.46,11.78,12.18,601073,0
+PHAT.US,D,20250902,000000,11.98,12.27,11.5,11.85,1195255,0
+PHAT.US,D,20250903,000000,11.79,12.0699,11.62,11.88,1824479,0
+PHAT.US,D,20250904,000000,11.98,12.03,11.25,12,1664634,0
+PHAT.US,D,20250905,000000,12.09,12.905,12.005,12.34,1214055,0
+PHAT.US,D,20250908,000000,12.29,12.59,11.89,12.43,1028035,0
+PHAT.US,D,20250909,000000,12.42,12.96,12.22,12.89,1098358,0
+PHAT.US,D,20250910,000000,12.82,13,12.204,12.32,1452767,0
+PHAT.US,D,20250911,000000,12.23,12.33,11.88,12.06,881075,0
+PHAT.US,D,20250912,000000,12.19,12.195,11.51,11.84,775507,0
+PHAT.US,D,20250915,000000,11.9,11.975,11.31,11.48,570885,0
+PHAT.US,D,20250916,000000,11.44,11.629,10.84,10.98,895943,0
+PHAT.US,D,20250917,000000,10.96,11.45,10.935,11,1760855,0
+PHAT.US,D,20250918,000000,11.26,11.9,11.03,11.75,1078583,0
+PHAT.US,D,20250919,000000,11.73,11.95,11.11,11.21,1440131,0
+PHAT.US,D,20250922,000000,11.15,11.8,11,11.74,586585,0
+PHAT.US,D,20250923,000000,11.79,12.5955,11.74,11.9,1350645,0
+PHAT.US,D,20250924,000000,11.92,11.94,11.35,11.71,1873605,0
+PHAT.US,D,20250925,000000,11.86,12,11.49,11.66,1099406,0
+PHAT.US,D,20250926,000000,11.71,11.95,11.31,11.78,817531,0
+PHAT.US,D,20250929,000000,11.95,11.95,11.23,11.33,853226,0
+PHAT.US,D,20250930,000000,11.44,12.09,11.26,11.77,1958886,0
+PHAT.US,D,20251001,000000,11.88,12.49,11.78,12.29,1946359,0
+PHAT.US,D,20251002,000000,12.24,12.44,11.739,11.82,830650,0
+PHAT.US,D,20251003,000000,11.99,12.4,11.94,12.21,1044770,0
+PHAT.US,D,20251006,000000,12.6,12.98,10.87,11.61,2324091,0
+PHAT.US,D,20251007,000000,11.51,11.605,10.33,10.84,1559068,0
+PHAT.US,D,20251008,000000,10.82,11.4,10.64,11.05,904922,0
+PHAT.US,D,20251009,000000,11.04,12.54,10.99,11.64,2243663,0
+PHAT.US,D,20251010,000000,11.8,12.317,11.265,11.82,1474007,0
+PHAT.US,D,20251013,000000,11.77,12.57,11.63,12.53,1008731,0
+PHAT.US,D,20251014,000000,12.17,12.77,11.485,12.5,1638801,0
+PHAT.US,D,20251015,000000,12.46,13.85,12.26,13.45,1972070,0
+PHAT.US,D,20251016,000000,13.4,13.84,13.21,13.31,1006994,0
+PHAT.US,D,20251017,000000,13.05,13.41,12.56,12.96,778172,0
+PHAT.US,D,20251020,000000,13.04,14.33,12.97,14.01,1299767,0
+PHAT.US,D,20251021,000000,13.95,14.3199,13.735,14,674041,0
+PHAT.US,D,20251022,000000,13.97,14.115,13.13,13.46,769348,0
+PHAT.US,D,20251023,000000,13.61,13.9679,13.25,13.61,634934,0
+PHAT.US,D,20251024,000000,13.72,13.72,13.19,13.53,505338,0
+PHAT.US,D,20251027,000000,13.65,14.09,13.5507,13.81,784061,0
+PHAT.US,D,20251028,000000,13.81,13.9,13,13.54,737020,0
+PHAT.US,D,20251029,000000,13.57,13.7,13.02,13.53,942969,0
+PHAT.US,D,20251030,000000,14,16.08,13.1,13.31,2531613,0
+PHAT.US,D,20251031,000000,14.43,14.43,13.11,13.55,1436945,0
+PHAT.US,D,20251103,000000,13.51,14.09,13.17,13.73,1212586,0
+PHAT.US,D,20251104,000000,13.61,14.22,13.25,13.49,1064723,0
+PHAT.US,D,20251105,000000,13.38,13.99,13.07,13.28,872186,0
+PHAT.US,D,20251106,000000,13.31,13.658,12.8,13.04,720927,0
+PHAT.US,D,20251107,000000,12.92,13.32,12.31,13.25,984698,0
+PHAT.US,D,20251110,000000,13.41,14.08,13.4,13.73,714526,0
+PHAT.US,D,20251111,000000,13.97,14.47,13.82,14.36,777700,0
+PHAT.US,D,20251112,000000,14.39,14.745,13.79,14.62,945221,0
+PHAT.US,D,20251113,000000,14.51,15.03,14.39,14.85,976392,0
+PHAT.US,D,20251114,000000,14.45,15.28,14.07,14.56,971481,0
+PHAT.US,D,20251117,000000,14.63,15.2,14.1899,14.41,915795,0
+PHAT.US,D,20251118,000000,14.12,15.28,14.12,15,1232859,0
+PHAT.US,D,20251119,000000,15.41,15.41,14.69,14.79,718697,0
+PHAT.US,D,20251120,000000,14.92,15.26,14.29,14.36,475746,0
+PHAT.US,D,20251121,000000,14.28,15.0399,14.13,15,740301,0
+PHAT.US,D,20251124,000000,14.69,15.24,14.6101,14.82,1403346,0
+PHAT.US,D,20251125,000000,14.83,15.1212,14.61,14.93,501605,0
+PHAT.US,D,20251126,000000,15.05,15.32,14.87,15.17,446076,0
+PHAT.US,D,20251128,000000,15.41,16.265,15.21,15.62,765735,0
+PHAT.US,D,20251201,000000,15.335,15.61,14.846,14.94,1130747,0
+PHAT.US,D,20251202,000000,14.97,15.16,14.62,14.74,735332,0
+PHAT.US,D,20251203,000000,14.9,15.1591,14.45,14.67,1087676,0
+PHAT.US,D,20251204,000000,14.67,14.91,14.2736,14.7,530068,0
+PHAT.US,D,20251205,000000,14.69,14.85,14.12,14.58,710944,0
+PHAT.US,D,20251208,000000,14.8,15.14,14.55,14.9,727467,0
+PHAT.US,D,20251209,000000,15.03,15.14,14.19,14.21,785178,0
+PHAT.US,D,20251210,000000,14.2,14.635,14.12,14.55,671389,0
+PHAT.US,D,20251211,000000,14.62,14.79,14.455,14.57,423989,0
+PHAT.US,D,20251212,000000,15.22,16.45,14.51,14.56,1244686,0
+PHAT.US,D,20251215,000000,14.62,14.8499,14.24,14.69,803510,0
+PHAT.US,D,20251216,000000,14.77,15.4,14.53,15.24,598263,0
+PHAT.US,D,20251217,000000,15.15,15.55,14.96,15.36,651491,0
+PHAT.US,D,20251218,000000,15.62,16.61,15.555,16.28,3214813,0
+PHAT.US,D,20251219,000000,16.39,17.705,16.39,17.53,2377399,0
+PHAT.US,D,20251222,000000,17.9,18.28,17.29,17.87,1259974,0
+PHAT.US,D,20251223,000000,17.97,18.31,16.77,17.25,849833,0
+PHAT.US,D,20251224,000000,17.5,17.965,17.37,17.66,356803,0
+PHAT.US,D,20251226,000000,17.7,17.735,17.355,17.56,362572,0
+PHAT.US,D,20251229,000000,17.39,17.735,17.065,17.22,433545,0
+PHAT.US,D,20251230,000000,17.22,17.22,16.7896,16.92,730341,0
+PHAT.US,D,20251231,000000,16.82,16.9701,16.58,16.59,583263,0
+PHAT.US,D,20260102,000000,16.66,16.98,15.65,15.71,708784,0
+PHAT.US,D,20260105,000000,15.69,15.9499,15.425,15.83,699554,0
+PHAT.US,D,20260106,000000,15.94,16.53,15.71,16.37,377198,0
+PHAT.US,D,20260107,000000,16.56,18.09,16.39,18.08,1099084,0
+PHAT.US,D,20260108,000000,16,16.06,15.15,15.6,6726590,0
+PHAT.US,D,20260109,000000,15.6,15.74,14.77,15.015,1532781,0
+PHAT.US,D,20260112,000000,15.01,15.01,13.7945,14.47,2207241,0
+PHAT.US,D,20260113,000000,14.27,15.71,14.2,15.63,1428311,0
+PHAT.US,D,20260114,000000,15.5,16.115,15.1,15.14,1009851,0
+PHAT.US,D,20260115,000000,15.05,15.1399,14.39,14.98,791775,0
+PHAT.US,D,20260116,000000,14.88,14.96,13.88,14.06,1513564,0
+PHAT.US,D,20260120,000000,13.516,14.53,13.33,14.15,950480,0
+PHAT.US,D,20260121,000000,13.98,14.18,13.225,13.61,1604781,0
+PHAT.US,D,20260122,000000,13.97,14.675,13.555,14.19,1271933,0
+PHAT.US,D,20260123,000000,14.27,14.27,13.37,13.5,1476149,0
+PHAT.US,D,20260126,000000,13.44,14.135,13.14,14.07,1002154,0
+PHAT.US,D,20260127,000000,14.1,14.31,13.75,14.23,788635,0
+PHAT.US,D,20260128,000000,14.18,14.26,13.77,13.84,589108,0
+PHAT.US,D,20260129,000000,13.84,14.15,13.51,13.53,474935,0
+PHAT.US,D,20260130,000000,13.42,13.755,13.14,13.67,924594,0
+PHAT.US,D,20260202,000000,13.62,14.05,13.49,13.81,546557,0
+PHAT.US,D,20260203,000000,13.97,14.53,13.67,13.81,981899,0
+PHAT.US,D,20260204,000000,13.91,14.11,12.75,13.23,991093,0
+PHAT.US,D,20260205,000000,13.31,13.75,12.22,12.41,1226664,0
+PHAT.US,D,20260206,000000,12.82,12.94,12.2,12.58,950612,0
+PHAT.US,D,20260209,000000,12.58,13.18,12.415,12.78,515957,0
+PHAT.US,D,20260210,000000,13,13.07,12.74,12.82,739094,0
+PHAT.US,D,20260211,000000,12.8,13.17,12.19,12.23,700308,0
+PHAT.US,D,20260212,000000,12.38,12.412,11.83,12.02,650661,0
+PHAT.US,D,20260213,000000,12.2,12.5,11.945,12.02,698571,0
+PHAT.US,D,20260217,000000,12.03,12.83,11.83,12.76,960388,0
+PHAT.US,D,20260218,000000,12.61,13.045,11.86,11.875,1124028,0
diff --git a/daily/us/nasdaq stocks/2/phun.us.txt b/daily/us/nasdaq stocks/2/phun.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3b6e421e5b82e06a57aaf8055703bd43a0d98fbd
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/phun.us.txt	
@@ -0,0 +1,2050 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PHUN.US,D,20161108,000000,495.5,496.25,495,495,40,0
+PHUN.US,D,20161111,000000,494,494,494,494,10,0
+PHUN.US,D,20161118,000000,495.5,495.5,495.5,495.5,100,0
+PHUN.US,D,20161123,000000,497.5,497.5,497.5,497.5,218,0
+PHUN.US,D,20161201,000000,500,500,500,500,35.96,0
+PHUN.US,D,20161206,000000,495,495.5,495,495.5,14.8,0
+PHUN.US,D,20161207,000000,500,500,495,495,29.12,0
+PHUN.US,D,20161214,000000,497.5,497.505,497.5,497.5,218,0
+PHUN.US,D,20161215,000000,495.5,495.5,495,495,40,0
+PHUN.US,D,20161216,000000,497.5,497.5,497.5,497.5,9.6,0
+PHUN.US,D,20161221,000000,500,500,500,500,9.56,0
+PHUN.US,D,20161228,000000,500,500,500,500,20,0
+PHUN.US,D,20170104,000000,500.5,500.5,500,500,20,0
+PHUN.US,D,20170105,000000,501,501,501,501,2,0
+PHUN.US,D,20170109,000000,502,502,500,501.5,352.8,0
+PHUN.US,D,20170110,000000,500.5,501.4,500,500.5,478.04,0
+PHUN.US,D,20170125,000000,504.5,508,504.5,508,1000.08,0
+PHUN.US,D,20170131,000000,500.505,500.505,500.5,500.5,8,0
+PHUN.US,D,20170203,000000,500.5,500.5,500.5,500.5,20,0
+PHUN.US,D,20170223,000000,500.5,500.5,500,500,60,0
+PHUN.US,D,20170308,000000,506,507.5,505.625,506,25556.36,0
+PHUN.US,D,20170309,000000,506,509,506,509,1204,0
+PHUN.US,D,20170313,000000,506,509,506,509,40,0
+PHUN.US,D,20170315,000000,509,510,509,510,104.12,0
+PHUN.US,D,20170322,000000,510,510,510,510,2,0
+PHUN.US,D,20170323,000000,510,510,510,510,2,0
+PHUN.US,D,20170329,000000,502.5,510,502.5,510,76.4,0
+PHUN.US,D,20170330,000000,502.5,509,502.5,509,26.06,0
+PHUN.US,D,20170405,000000,509.5,509.5,505,508.5,101.46,0
+PHUN.US,D,20170406,000000,503.5,510,502.5,510,42,0
+PHUN.US,D,20170407,000000,510,510,504,510,58,0
+PHUN.US,D,20170417,000000,510,510,510,510,2,0
+PHUN.US,D,20170418,000000,509.995,510,509.995,510,4,0
+PHUN.US,D,20170420,000000,504.2,510,504.2,510,35,0
+PHUN.US,D,20170427,000000,506,510,506,509.5,146,0
+PHUN.US,D,20170524,000000,501,501,500,500,94,0
+PHUN.US,D,20170525,000000,501.5,501.5,501.5,501.5,28,0
+PHUN.US,D,20170606,000000,501.5,501.5,501.5,501.5,2,0
+PHUN.US,D,20170615,000000,500.5,502.5,500.5,501,24,0
+PHUN.US,D,20170616,000000,500.5,500.5,500.5,500.5,2,0
+PHUN.US,D,20170619,000000,500.5,500.5,500,500,59.02,0
+PHUN.US,D,20170620,000000,502,502.5,502,502.5,20,0
+PHUN.US,D,20170622,000000,500.5,502.5,500,502.5,30,0
+PHUN.US,D,20170626,000000,500,502,499.51,500.005,321.28,0
+PHUN.US,D,20170627,000000,501,502,501,502,19.36,0
+PHUN.US,D,20170628,000000,502.5,505.5,502.465,505.5,202,0
+PHUN.US,D,20170629,000000,505.5,505.5,502.34,502.34,8,0
+PHUN.US,D,20170703,000000,504.25,506,504.25,505,805.64,0
+PHUN.US,D,20170707,000000,505,505,505,505,72.42,0
+PHUN.US,D,20170711,000000,505,505,500,500,179.96,0
+PHUN.US,D,20170712,000000,504.5,504.5,503.5,503.5,202,0
+PHUN.US,D,20170713,000000,503.5,504.5,503,503,1376,0
+PHUN.US,D,20170714,000000,503.45,503.5,502.95,503,496,0
+PHUN.US,D,20170717,000000,503,503,502.5,502.5,28,0
+PHUN.US,D,20170724,000000,501,501,500,500,8,0
+PHUN.US,D,20170731,000000,502,502,502,502,78,0
+PHUN.US,D,20170802,000000,500,500,500,500,174,0
+PHUN.US,D,20170803,000000,502.5,502.5,502.5,502.5,20,0
+PHUN.US,D,20170815,000000,500,504,500,504,1024,0
+PHUN.US,D,20170816,000000,504.5,505,504.5,505,40,0
+PHUN.US,D,20170817,000000,509.5,510.5,506,506.04,912,0
+PHUN.US,D,20170818,000000,509.5,512.5,506,510,4066.02,0
+PHUN.US,D,20170821,000000,513.72,513.72,510,510.485,624,0
+PHUN.US,D,20170822,000000,510,510,510,510,2.04,0
+PHUN.US,D,20170825,000000,510,510.5,508.5,508.5,39.8,0
+PHUN.US,D,20170828,000000,510,511,510,511,38.82,0
+PHUN.US,D,20170831,000000,513,514,513,514,110,0
+PHUN.US,D,20170901,000000,513.95,513.95,512,512,14,0
+PHUN.US,D,20170905,000000,511,511,511,511,6,0
+PHUN.US,D,20170907,000000,505.245,505.245,505.245,505.245,2,0
+PHUN.US,D,20170911,000000,502.495,511,502.495,511,61.3,0
+PHUN.US,D,20170912,000000,509.57,509.57,509.57,509.57,5.6,0
+PHUN.US,D,20170913,000000,510,511,510,511,102,0
+PHUN.US,D,20170919,000000,510.85,511,509,509,36,0
+PHUN.US,D,20170926,000000,510.485,510.485,508.515,508.515,12,0
+PHUN.US,D,20170927,000000,508.5,508.5,508.495,508.495,78,0
+PHUN.US,D,20170928,000000,506.75,508.5,504,508.5,310,0
+PHUN.US,D,20171003,000000,507.5,508.5,506.95,508.5,3441.38,0
+PHUN.US,D,20171004,000000,505.52,505.52,505.52,505.52,10,0
+PHUN.US,D,20171005,000000,506,506.5,506,506.5,6,0
+PHUN.US,D,20171006,000000,506.5,508.5,506.5,508.5,14,0
+PHUN.US,D,20171009,000000,508.5,508.5,508.5,508.5,359.62,0
+PHUN.US,D,20171011,000000,508.5,508.5,508.5,508.5,6.5,0
+PHUN.US,D,20171017,000000,508.5,508.5,508.5,508.5,8,0
+PHUN.US,D,20171018,000000,509.5,509.5,509.5,509.5,2,0
+PHUN.US,D,20171020,000000,510.5,510.5,510.5,510.5,2,0
+PHUN.US,D,20171023,000000,510.93,510.995,510.93,510.995,20,0
+PHUN.US,D,20171025,000000,510,510,510,510,8,0
+PHUN.US,D,20171026,000000,508.755,508.755,508.755,508.755,9.8,0
+PHUN.US,D,20171027,000000,511,511.5,511,511.5,15.74,0
+PHUN.US,D,20171114,000000,500.5,500.5,500.5,500.5,2,0
+PHUN.US,D,20171120,000000,509.5,509.5,505.5,505.5,12,0
+PHUN.US,D,20171124,000000,511.495,511.495,511.495,511.495,8.02,0
+PHUN.US,D,20171127,000000,509.5,509.5,508.5,509.5,304,0
+PHUN.US,D,20171128,000000,509.5,510.485,509.5,509.5,413.34,0
+PHUN.US,D,20171129,000000,509.495,509.495,509.495,509.495,7.5,0
+PHUN.US,D,20171130,000000,508,508,507.5,507.5,3038.46,0
+PHUN.US,D,20171201,000000,507.5,507.5,507.5,507.5,172,0
+PHUN.US,D,20171206,000000,512,512,510.16,510.16,5,0
+PHUN.US,D,20171208,000000,509.5,509.5,508.5,508.5,1002,0
+PHUN.US,D,20171211,000000,509,509,508.5,508.5,15,0
+PHUN.US,D,20171213,000000,507.5,508.75,503.5,507.015,92,0
+PHUN.US,D,20171220,000000,507.5,507.5,507,507,6,0
+PHUN.US,D,20171221,000000,509.495,509.495,509.495,509.495,3.5,0
+PHUN.US,D,20171228,000000,509.5,509.5,509.5,509.5,21.88,0
+PHUN.US,D,20171229,000000,510,510.5,509.5,510.5,168,0
+PHUN.US,D,20180102,000000,510,510,510,510,2.2,0
+PHUN.US,D,20180103,000000,508.5,508.5,508.5,508.5,3960,0
+PHUN.US,D,20180104,000000,509,509.7,508.505,508.54,80,0
+PHUN.US,D,20180105,000000,512.495,512.495,512.495,512.495,6.5,0
+PHUN.US,D,20180112,000000,512.5,512.5,512.5,512.5,3.06,0
+PHUN.US,D,20180116,000000,512.495,512.495,512.495,512.495,5.6,0
+PHUN.US,D,20180117,000000,510,512.5,508.505,512.5,108.58,0
+PHUN.US,D,20180118,000000,510,510,510,510,85.54,0
+PHUN.US,D,20180119,000000,510.05,510.05,510.05,510.05,4.62,0
+PHUN.US,D,20180122,000000,510.5,510.5,509,509,740.28,0
+PHUN.US,D,20180124,000000,512,512,512,512,6.02,0
+PHUN.US,D,20180125,000000,512.5,512.5,512.5,512.5,2.36,0
+PHUN.US,D,20180126,000000,512.5,512.5,512.5,512.5,20,0
+PHUN.US,D,20180129,000000,512.5,512.5,512,512,6.06,0
+PHUN.US,D,20180130,000000,512.5,512.5,512,512,4.54,0
+PHUN.US,D,20180131,000000,512.5,512.5,512,512,6.2,0
+PHUN.US,D,20180201,000000,512,512.5,512,512,8.2,0
+PHUN.US,D,20180202,000000,512.5,513.975,512.5,513.975,40,0
+PHUN.US,D,20180205,000000,512,512,512,512,2.06,0
+PHUN.US,D,20180206,000000,512,512,512,512,24,0
+PHUN.US,D,20180207,000000,512,512,512,512,372.48,0
+PHUN.US,D,20180214,000000,510,510,509,509,56,0
+PHUN.US,D,20180221,000000,512.5,512.5,512.5,512.5,24.62,0
+PHUN.US,D,20180226,000000,512.495,514,512.495,514,178.2,0
+PHUN.US,D,20180227,000000,514,514,514,514,7.3,0
+PHUN.US,D,20180228,000000,524.5,524.5,512,512.5,15321.88,0
+PHUN.US,D,20180301,000000,515.5,517.5,513.5,513.5,2034.58,0
+PHUN.US,D,20180302,000000,514.505,514.505,514.5,514.5,41.6,0
+PHUN.US,D,20180305,000000,517.38,517.42,517.38,517.42,6.62,0
+PHUN.US,D,20180306,000000,515.005,516.015,514.2,515,118.44,0
+PHUN.US,D,20180307,000000,519,520,517.5,517.5,131.28,0
+PHUN.US,D,20180308,000000,517.5,517.5,517.5,517.5,4.06,0
+PHUN.US,D,20180312,000000,515,515,515,515,53.46,0
+PHUN.US,D,20180313,000000,517.18,517.18,517.18,517.18,4.04,0
+PHUN.US,D,20180314,000000,517.5,517.625,517,517,61.38,0
+PHUN.US,D,20180315,000000,518,518,514,517.5,44,0
+PHUN.US,D,20180319,000000,516.5,516.5,516,516,83.54,0
+PHUN.US,D,20180320,000000,515,515.31,515,515.025,88.5,0
+PHUN.US,D,20180321,000000,517,517,515,516.5,131.48,0
+PHUN.US,D,20180322,000000,515,516.21,515,516.21,25285.2,0
+PHUN.US,D,20180323,000000,516,516.5,516,516,212,0
+PHUN.US,D,20180326,000000,518,518,517.5,517.5,22.2,0
+PHUN.US,D,20180327,000000,516,518,516,518,216.14,0
+PHUN.US,D,20180328,000000,517.005,518,517,518,212.24,0
+PHUN.US,D,20180329,000000,518,518,516.57,517.5,135.48,0
+PHUN.US,D,20180403,000000,517,517.5,517,517.5,252.28,0
+PHUN.US,D,20180404,000000,515.5,518,515.5,518,229.56,0
+PHUN.US,D,20180406,000000,516.5,517,516.5,517,368,0
+PHUN.US,D,20180409,000000,516.5,517,516,516.5,493.04,0
+PHUN.US,D,20180410,000000,518,518,518,518,103.38,0
+PHUN.US,D,20180411,000000,516.5,516.5,516.5,516.5,3.08,0
+PHUN.US,D,20180412,000000,516,516.5,516,516.5,82.42,0
+PHUN.US,D,20180413,000000,516,517,516,517,144.12,0
+PHUN.US,D,20180416,000000,517,517,516.5,516.5,17.44,0
+PHUN.US,D,20180417,000000,516,517,516,517,1150.82,0
+PHUN.US,D,20180418,000000,516.5,517,516.5,516.985,42.74,0
+PHUN.US,D,20180419,000000,517,517,517,517,38.74,0
+PHUN.US,D,20180420,000000,517,517,517,517,21.82,0
+PHUN.US,D,20180423,000000,516.5,519.5,516,519.5,1342.44,0
+PHUN.US,D,20180424,000000,518,518,516.73,516.73,45.72,0
+PHUN.US,D,20180425,000000,515.005,515.005,515,515,319,0
+PHUN.US,D,20180427,000000,512.5,519.5,512.5,517.5,31.98,0
+PHUN.US,D,20180430,000000,515.5,515.5,515.5,515.5,3,0
+PHUN.US,D,20180501,000000,517.5,517.5,515.5,515.5,12.6,0
+PHUN.US,D,20180502,000000,515.5,515.5,515.5,515.5,2.98,0
+PHUN.US,D,20180503,000000,515.005,515.005,515,515,10.32,0
+PHUN.US,D,20180507,000000,513.5,514.505,513.5,514.505,128,0
+PHUN.US,D,20180508,000000,517.5,517.5,514,514,47.34,0
+PHUN.US,D,20180509,000000,513,514.055,500,514,78,0
+PHUN.US,D,20180510,000000,500,514.5,500,514.25,64.5,0
+PHUN.US,D,20180511,000000,515.75,517.875,515.75,517,289.04,0
+PHUN.US,D,20180514,000000,517.5,518.5,517,517.55,332.9,0
+PHUN.US,D,20180515,000000,517.5,517.5,517.5,517.5,10.18,0
+PHUN.US,D,20180516,000000,519.5,519.5,518,518,28.76,0
+PHUN.US,D,20180518,000000,517.5,518.525,517.5,518.5,122.08,0
+PHUN.US,D,20180521,000000,518,518.985,518,518.835,104.12,0
+PHUN.US,D,20180522,000000,520,520,518.5,518.5,147.56,0
+PHUN.US,D,20180523,000000,518,518,518,518,13.36,0
+PHUN.US,D,20180524,000000,518,518,518,518,2,0
+PHUN.US,D,20180530,000000,521.5,521.5,521.5,521.5,2,0
+PHUN.US,D,20180531,000000,519,519.16,519,519.16,34.08,0
+PHUN.US,D,20180601,000000,519,519,519,519,72.04,0
+PHUN.US,D,20180605,000000,524,524,519,520,27,0
+PHUN.US,D,20180606,000000,518.515,519.74,518.515,519.74,19.08,0
+PHUN.US,D,20180607,000000,519.5,519.5,519.5,519.5,4,0
+PHUN.US,D,20180608,000000,522,522,522,522,11.72,0
+PHUN.US,D,20180611,000000,519.5,519.5,519,519,43.94,0
+PHUN.US,D,20180613,000000,518.5,519,518.5,519,83.92,0
+PHUN.US,D,20180614,000000,522,522,521.5,521.5,23.82,0
+PHUN.US,D,20180615,000000,520,520,520,520,2.02,0
+PHUN.US,D,20180619,000000,522,522,522,522,8.02,0
+PHUN.US,D,20180620,000000,522,522,522,522,6,0
+PHUN.US,D,20180628,000000,519,519,519,519,2,0
+PHUN.US,D,20180703,000000,519,519,519,519,4.68,0
+PHUN.US,D,20180705,000000,520,520,519.995,519.995,18.02,0
+PHUN.US,D,20180710,000000,522,522,522,522,6.54,0
+PHUN.US,D,20180713,000000,521.5,521.5,521.5,521.5,2,0
+PHUN.US,D,20180716,000000,522,522,521.995,521.995,144,0
+PHUN.US,D,20180720,000000,522,522,522,522,42.88,0
+PHUN.US,D,20180723,000000,520.96,520.96,520.96,520.96,5.74,0
+PHUN.US,D,20180727,000000,521.995,522,521.995,522,5.18,0
+PHUN.US,D,20180730,000000,521.8,521.8,521.8,521.8,20,0
+PHUN.US,D,20180802,000000,521,521,521,521,2.74,0
+PHUN.US,D,20180803,000000,521,521,521,521,18.58,0
+PHUN.US,D,20180807,000000,518,518,518,518,20.64,0
+PHUN.US,D,20180808,000000,521,521.55,521,521.5,1914.06,0
+PHUN.US,D,20180809,000000,521,524,521,521.5,301.28,0
+PHUN.US,D,20180813,000000,521.5,521.5,521.5,521.5,3.3,0
+PHUN.US,D,20180814,000000,525,525,524,524,64.32,0
+PHUN.US,D,20180815,000000,521.5,521.5,521.5,521.5,10,0
+PHUN.US,D,20180820,000000,538,538,521.005,521.005,8.06,0
+PHUN.US,D,20180822,000000,536.545,536.545,536.545,536.545,7.02,0
+PHUN.US,D,20180823,000000,521.135,521.135,521.135,521.135,9.96,0
+PHUN.US,D,20180824,000000,550,550,522.5,550,38.54,0
+PHUN.US,D,20180827,000000,535.75,535.75,535.75,535.75,3.4,0
+PHUN.US,D,20180828,000000,530,530,530,530,14.18,0
+PHUN.US,D,20180829,000000,522,523,521.505,521.505,25.84,0
+PHUN.US,D,20180830,000000,522.505,522.505,522.5,522.5,67.54,0
+PHUN.US,D,20180831,000000,522.5,522.5,522.5,522.5,58.14,0
+PHUN.US,D,20180906,000000,525,525,525,525,10.04,0
+PHUN.US,D,20180911,000000,526.455,527.115,526.455,527.115,7.22,0
+PHUN.US,D,20180913,000000,525,525,525,525,99.4,0
+PHUN.US,D,20180914,000000,525,525,525,525,2024.82,0
+PHUN.US,D,20180918,000000,529.005,529.005,528.005,528.005,20.14,0
+PHUN.US,D,20180921,000000,525,527.1,525,525,22,0
+PHUN.US,D,20180924,000000,528.19,528.19,525,525.5,18.22,0
+PHUN.US,D,20180925,000000,525,525,524.525,525,52.78,0
+PHUN.US,D,20181001,000000,535,535,533.54,533.54,6.5,0
+PHUN.US,D,20181002,000000,509,525,458,517.5,98.32,0
+PHUN.US,D,20181003,000000,515,519.5,515,519.475,107.02,0
+PHUN.US,D,20181004,000000,522.5,525,522.5,525,24,0
+PHUN.US,D,20181010,000000,530,530,525,529,78.46,0
+PHUN.US,D,20181011,000000,526.5,527.015,525,525,6,0
+PHUN.US,D,20181017,000000,525,525,525,525,2.38,0
+PHUN.US,D,20181018,000000,525,525,522.5,522.5,9,0
+PHUN.US,D,20181019,000000,525,525,525,525,6,0
+PHUN.US,D,20181022,000000,525,525,525,525,9.58,0
+PHUN.US,D,20181023,000000,525,525,525,525,6.16,0
+PHUN.US,D,20181024,000000,525,525,525,525,2,0
+PHUN.US,D,20181030,000000,525,525,525,525,19.04,0
+PHUN.US,D,20181108,000000,503.5,503.5,503.5,503.5,2,0
+PHUN.US,D,20181120,000000,519.25,519.25,519.25,519.25,3.14,0
+PHUN.US,D,20181121,000000,525.005,529.95,525.005,529.95,6,0
+PHUN.US,D,20181128,000000,525.99,525.99,525.99,525.99,2,0
+PHUN.US,D,20181129,000000,502.5,502.5,502.5,502.5,2,0
+PHUN.US,D,20181204,000000,535,535,477.27,480.5,41.66,0
+PHUN.US,D,20181207,000000,532,532,532,532,6.1,0
+PHUN.US,D,20181210,000000,500,500,500,500,6.5,0
+PHUN.US,D,20181211,000000,512.5,512.5,512.5,512.5,4,0
+PHUN.US,D,20181213,000000,525,525,525,525,2.52,0
+PHUN.US,D,20181228,000000,587.5,642.5,507.5,542,184.24,0
+PHUN.US,D,20181231,000000,570.18,713,570.18,713,47.2,0
+PHUN.US,D,20190103,000000,750,1337.5,750,1333.8,288.5,0
+PHUN.US,D,20190104,000000,1605,4112.5,1605,2703,396.38,0
+PHUN.US,D,20190107,000000,3000,4200,3000,3115.5,206.46,0
+PHUN.US,D,20190108,000000,3845,4250,3493.11,4250,226.1,0
+PHUN.US,D,20190109,000000,4352.5,11000,4352.5,11000,226.02,0
+PHUN.US,D,20190110,000000,11400,27500,3750,7850,586.78,0
+PHUN.US,D,20190111,000000,7834.5,7834.5,4310,4553,166.96,0
+PHUN.US,D,20190114,000000,4800,5350,4800,5250,83.28,0
+PHUN.US,D,20190115,000000,9245,10000,6500.5,7350,174.78,0
+PHUN.US,D,20190116,000000,7350,7350,6500,6950,91.74,0
+PHUN.US,D,20190117,000000,6942,6942,5950,6560,121.9,0
+PHUN.US,D,20190118,000000,7000,8250.5,7000,7450,73.8,0
+PHUN.US,D,20190122,000000,6520.5,6520.5,3800,5000,382.3,0
+PHUN.US,D,20190123,000000,5076,5973.5,4400,4400,197.06,0
+PHUN.US,D,20190124,000000,4500,4725,4500,4725,64.38,0
+PHUN.US,D,20190125,000000,4986.3,5500,4986.3,5500,65.22,0
+PHUN.US,D,20190128,000000,5981.65,6500,5933,6500,117.52,0
+PHUN.US,D,20190129,000000,8460,10235,7100,7100,89.64,0
+PHUN.US,D,20190130,000000,8800,9350,7920.25,9000,108.44,0
+PHUN.US,D,20190131,000000,10000,14890,9988.5,14890,193.66,0
+PHUN.US,D,20190201,000000,16500,16500,15420,15420,81.14,0
+PHUN.US,D,20190204,000000,10010,12500,10010,12500,167.44,0
+PHUN.US,D,20190205,000000,13051.5,13051.5,10946.2,11500,84.06,0
+PHUN.US,D,20190206,000000,8440,8440,5737.5,5950,394.76,0
+PHUN.US,D,20190207,000000,6250,6331.5,5971.25,6018.75,144.9,0
+PHUN.US,D,20190208,000000,5987.5,6250,5987.5,6075,110.8,0
+PHUN.US,D,20190211,000000,6199.75,6199.75,5500,6000,149.08,0
+PHUN.US,D,20190212,000000,6250,6250,5670.5,5670.5,78.44,0
+PHUN.US,D,20190213,000000,5750,5750,4750,4792.5,192.22,0
+PHUN.US,D,20190214,000000,4519,4519,2423,2510,685.4,0
+PHUN.US,D,20190215,000000,2250,2508,1750,2000,1042.32,0
+PHUN.US,D,20190219,000000,2050,2765,1897.5,1931.08,523.46,0
+PHUN.US,D,20190220,000000,2028.5,2250,1721.31,1930.5,1380.4,0
+PHUN.US,D,20190221,000000,2000,2012.5,1777.5,2007.75,338.34,0
+PHUN.US,D,20190222,000000,1950,1950,1800,1925,255.16,0
+PHUN.US,D,20190225,000000,1975,2025,1828.16,1895,99.7,0
+PHUN.US,D,20190226,000000,1900.5,1900.5,1787.5,1831.5,219.3,0
+PHUN.US,D,20190227,000000,1777.93,1777.93,1550.74,1600,425.44,0
+PHUN.US,D,20190228,000000,1444.5,1496.5,1331.75,1477,399.92,0
+PHUN.US,D,20190301,000000,1455.5,1467.75,1350,1387.25,99.78,0
+PHUN.US,D,20190304,000000,1477,1700,1450,1675,375.54,0
+PHUN.US,D,20190305,000000,1750,1799.5,1475,1515,158.66,0
+PHUN.US,D,20190306,000000,1507.5,1772.5,1507.5,1750,215.66,0
+PHUN.US,D,20190307,000000,1825,1825,1606,1800,314.2,0
+PHUN.US,D,20190308,000000,1772,2187.5,1700,2005,466.42,0
+PHUN.US,D,20190311,000000,2006.5,2557.74,2006.5,2258,464.82,0
+PHUN.US,D,20190312,000000,2348.21,2691,2348.21,2624,753.18,0
+PHUN.US,D,20190313,000000,2700,3125,2655.25,3075,973.46,0
+PHUN.US,D,20190314,000000,3360.5,3637.96,3200,3300,967.7,0
+PHUN.US,D,20190315,000000,3400,3575,1914,2677.5,1163.94,0
+PHUN.US,D,20190318,000000,2688.5,2688.5,2300,2517.75,202.84,0
+PHUN.US,D,20190319,000000,2515,2515,2002.86,2075,408.84,0
+PHUN.US,D,20190320,000000,1850,1850,1364.5,1391,1602.78,0
+PHUN.US,D,20190321,000000,1596.5,2224.5,1500.5,2151,1707.32,0
+PHUN.US,D,20190322,000000,2350,2474.95,2000,2224,1241.98,0
+PHUN.US,D,20190325,000000,2200,2200,1760.5,1832.5,1041.34,0
+PHUN.US,D,20190326,000000,1899.5,1899.5,1700,1745,705.62,0
+PHUN.US,D,20190327,000000,1675,1675,710,850,22871.96,0
+PHUN.US,D,20190328,000000,925,925,724,725.5,6641.86,0
+PHUN.US,D,20190329,000000,700,725.5,595,684.5,11482.4,0
+PHUN.US,D,20190401,000000,704,744.5,617.5,623.5,6796.94,0
+PHUN.US,D,20190402,000000,644.5,737,644.5,700.5,5283.4,0
+PHUN.US,D,20190403,000000,723.5,797.5,263.5,276,58221.16,0
+PHUN.US,D,20190404,000000,289.5,322,250,301,27609.94,0
+PHUN.US,D,20190405,000000,287.5,302.5,272.5,287.5,19743.62,0
+PHUN.US,D,20190408,000000,287.5,287.5,262.5,263.5,8469.94,0
+PHUN.US,D,20190409,000000,274.5,291,260.5,270,12628.08,0
+PHUN.US,D,20190410,000000,278,279.45,256,261,5236.96,0
+PHUN.US,D,20190411,000000,271,463,265,444,125395.86,0
+PHUN.US,D,20190412,000000,467,560,385,409.5,106267.68,0
+PHUN.US,D,20190415,000000,475.5,485,428,456.5,44387.1,0
+PHUN.US,D,20190416,000000,467,467,370,387.5,18229.82,0
+PHUN.US,D,20190417,000000,387.5,397,319.5,349,11982.26,0
+PHUN.US,D,20190418,000000,346,406.5,327.5,372.5,14136.24,0
+PHUN.US,D,20190422,000000,372.5,389,358,375.5,3434.74,0
+PHUN.US,D,20190423,000000,380,385.5,350,360,3854.2,0
+PHUN.US,D,20190424,000000,365,455,352.5,384,21523.96,0
+PHUN.US,D,20190425,000000,391,424.5,385.505,401.75,13529.86,0
+PHUN.US,D,20190426,000000,415,415,377.5,394,4719.8,0
+PHUN.US,D,20190429,000000,394,431.775,385,415,11283.6,0
+PHUN.US,D,20190430,000000,415,423.17,394.005,405,4097.78,0
+PHUN.US,D,20190501,000000,440.5,441.5,411,421.5,19682.62,0
+PHUN.US,D,20190502,000000,417.5,420,395,409,4867.96,0
+PHUN.US,D,20190503,000000,411.5,425,399,414.5,5361.14,0
+PHUN.US,D,20190506,000000,391,409.4,382.5,382.5,5026.22,0
+PHUN.US,D,20190507,000000,391.5,399.995,377.5,379,3094.58,0
+PHUN.US,D,20190508,000000,380,384,357.63,367,4290.98,0
+PHUN.US,D,20190509,000000,359,367.995,345,355,3067.72,0
+PHUN.US,D,20190510,000000,358,383.5,356.5,374,3795.02,0
+PHUN.US,D,20190513,000000,360.5,365,350,362.5,2434.88,0
+PHUN.US,D,20190514,000000,365,382.5,362.5,382.5,2338.74,0
+PHUN.US,D,20190515,000000,370,387,365.5,366.5,3242.12,0
+PHUN.US,D,20190516,000000,372.5,379,337.5,345,4620.44,0
+PHUN.US,D,20190517,000000,340.5,344.325,295,301,9448.5,0
+PHUN.US,D,20190520,000000,297.5,304.565,277.5,281,3533.98,0
+PHUN.US,D,20190521,000000,299.5,299.5,275,279,3564.38,0
+PHUN.US,D,20190522,000000,278,280,257.5,258.5,5709.68,0
+PHUN.US,D,20190523,000000,258.5,258.5,249.5,253,4998.72,0
+PHUN.US,D,20190524,000000,256.5,262,237.5,251,6685.36,0
+PHUN.US,D,20190528,000000,250.5,252.5,240,247,1755.56,0
+PHUN.US,D,20190529,000000,240,250,235.585,247.5,2672.68,0
+PHUN.US,D,20190530,000000,251.5,259.5,246.5,250,6102.08,0
+PHUN.US,D,20190531,000000,245,249.5,238,241.5,2006.46,0
+PHUN.US,D,20190603,000000,242,244.5,228.5,228.5,2250.76,0
+PHUN.US,D,20190604,000000,230,238.98,222.555,227.5,3436.98,0
+PHUN.US,D,20190605,000000,229.5,231.995,218,221,3068.38,0
+PHUN.US,D,20190606,000000,221.5,225,207.5,208,2926.98,0
+PHUN.US,D,20190607,000000,208.5,216,206.86,212,2072.28,0
+PHUN.US,D,20190610,000000,213.5,250,210,221,9337.36,0
+PHUN.US,D,20190611,000000,219,229.5,210.5,214.5,3205.32,0
+PHUN.US,D,20190612,000000,214.5,225,212.945,219.5,3130.96,0
+PHUN.US,D,20190613,000000,219,222,214,217.5,1501.22,0
+PHUN.US,D,20190614,000000,217.5,225,206.5,210,3163.3,0
+PHUN.US,D,20190617,000000,210.5,218.085,192,196,3333.12,0
+PHUN.US,D,20190618,000000,196,204,190,190.5,3993.8,0
+PHUN.US,D,20190619,000000,190.5,192.5,175,175.5,5018.9,0
+PHUN.US,D,20190620,000000,180,275,178.5,180.5,53542.46,0
+PHUN.US,D,20190621,000000,182.5,198.5,178,180.5,6584.58,0
+PHUN.US,D,20190624,000000,181,182.5,157.5,159.5,6598.8,0
+PHUN.US,D,20190625,000000,179.5,194.5,161.5,164,44431.26,0
+PHUN.US,D,20190626,000000,162.5,169.5,140,146.5,18207.08,0
+PHUN.US,D,20190627,000000,143,146.475,127.5,129.5,15123.74,0
+PHUN.US,D,20190628,000000,142,193,134.53,155.5,109304.98,0
+PHUN.US,D,20190701,000000,154,154.495,140,144,21408.88,0
+PHUN.US,D,20190702,000000,143,146.785,130,134,22085.34,0
+PHUN.US,D,20190703,000000,131,132.5,120,121,24016.62,0
+PHUN.US,D,20190705,000000,120,120,105.5,109,28215.9,0
+PHUN.US,D,20190708,000000,115,119,100.5,102.5,43187.38,0
+PHUN.US,D,20190709,000000,102.5,115,95,112,46198.78,0
+PHUN.US,D,20190710,000000,106,111.5,102.5,103.5,24359.18,0
+PHUN.US,D,20190711,000000,101.5,109,98.5,106,21568.46,0
+PHUN.US,D,20190712,000000,103.5,107.5,99,102,23796.68,0
+PHUN.US,D,20190715,000000,103,106,99.5,104,14149.06,0
+PHUN.US,D,20190716,000000,104,120.5,103,119,30885.16,0
+PHUN.US,D,20190717,000000,115.5,116.995,100,104.5,22968.34,0
+PHUN.US,D,20190718,000000,102.5,106.5,101.005,102,11214.22,0
+PHUN.US,D,20190719,000000,103,105,97.75,100.5,14740.66,0
+PHUN.US,D,20190722,000000,100.5,102.5,91,92,17501.9,0
+PHUN.US,D,20190723,000000,92.5,95.5,84,85.5,16194.56,0
+PHUN.US,D,20190724,000000,84.5,94,81.5,92.5,10684.26,0
+PHUN.US,D,20190725,000000,91.5,92,83,85,9287.56,0
+PHUN.US,D,20190726,000000,85,91,85,87,4318.6,0
+PHUN.US,D,20190729,000000,88,88.5,82.5,83.5,4952.04,0
+PHUN.US,D,20190730,000000,82,83.5,80.5,83,4198.66,0
+PHUN.US,D,20190731,000000,84,93,82.5,85.5,13128.8,0
+PHUN.US,D,20190801,000000,85.5,89,83.5,85,8352.08,0
+PHUN.US,D,20190802,000000,84.5,85.055,80,81,12468.38,0
+PHUN.US,D,20190805,000000,82,82,72.5,74.5,7351.16,0
+PHUN.US,D,20190806,000000,75.5,75.5,71,72,4257.38,0
+PHUN.US,D,20190807,000000,71,79,68.5,75.5,7899,0
+PHUN.US,D,20190808,000000,80,92,76.38,90,16718.08,0
+PHUN.US,D,20190809,000000,91.5,95,83,85.5,12657.04,0
+PHUN.US,D,20190812,000000,86,87.7,81.845,84.5,6789.9,0
+PHUN.US,D,20190813,000000,86,89,79.5,85.5,12236.1,0
+PHUN.US,D,20190814,000000,75,75,66.5,70,15268.34,0
+PHUN.US,D,20190815,000000,67.5,69.5,55.5,56.5,22387.56,0
+PHUN.US,D,20190816,000000,64.5,80,60,63,44046.2,0
+PHUN.US,D,20190819,000000,66.5,67,57,59.5,18068.3,0
+PHUN.US,D,20190820,000000,61.5,63.5,57,61,19406.18,0
+PHUN.US,D,20190821,000000,61.5,77.5,58,65.5,45091.08,0
+PHUN.US,D,20190822,000000,66.5,69.5,61,64,13734.86,0
+PHUN.US,D,20190823,000000,64.5,74,61.5,70,20778.1,0
+PHUN.US,D,20190826,000000,73.5,94,70,89.5,69464.68,0
+PHUN.US,D,20190827,000000,89.5,93.5,62,76,42284.98,0
+PHUN.US,D,20190828,000000,76,80,72.5,76,11954.28,0
+PHUN.US,D,20190829,000000,77,80,72.5,75.5,12505.48,0
+PHUN.US,D,20190830,000000,76,82,73.52,75,15726.68,0
+PHUN.US,D,20190903,000000,75,82.5,74.5,76,16829.8,0
+PHUN.US,D,20190904,000000,76,79.5,75.5,77.5,10905.5,0
+PHUN.US,D,20190905,000000,78.5,87,78.5,83.5,17037.18,0
+PHUN.US,D,20190906,000000,82.5,90,82.5,88,14809.9,0
+PHUN.US,D,20190909,000000,89.205,90,78.5,81,14019.72,0
+PHUN.US,D,20190910,000000,83,89,82.505,88,8365.28,0
+PHUN.US,D,20190911,000000,87.5,92,87,88,15069.36,0
+PHUN.US,D,20190912,000000,88.5,91.1,82.5,85,12128.82,0
+PHUN.US,D,20190913,000000,86,89.5,83,86.5,11246.66,0
+PHUN.US,D,20190916,000000,86.5,89,85,86,9763.08,0
+PHUN.US,D,20190917,000000,87,90,85.5,86,10616.32,0
+PHUN.US,D,20190918,000000,86.5,88.5,85,88,6112.54,0
+PHUN.US,D,20190919,000000,87.5,103.495,87,92,39764.2,0
+PHUN.US,D,20190920,000000,91.5,99,90,91,64936.66,0
+PHUN.US,D,20190923,000000,96,96,84.5,88.5,19477.64,0
+PHUN.US,D,20190924,000000,89,89.5,83,87.5,14072.12,0
+PHUN.US,D,20190925,000000,87.5,90.5,83.5,89.5,9382.66,0
+PHUN.US,D,20190926,000000,88.5,88.5,81,84.5,7459.46,0
+PHUN.US,D,20190927,000000,90,90,79,79,5699.86,0
+PHUN.US,D,20190930,000000,79,79.5,71,72,9188.9,0
+PHUN.US,D,20191001,000000,75,75,68.5,69.5,5060.64,0
+PHUN.US,D,20191002,000000,69.5,73.75,64,71.5,8339.08,0
+PHUN.US,D,20191003,000000,71.5,76.5,70,76.5,4297.06,0
+PHUN.US,D,20191004,000000,74.5,76.5,72,73.5,5480.64,0
+PHUN.US,D,20191007,000000,74.24,75,72,72.5,3267.08,0
+PHUN.US,D,20191008,000000,72.5,73.66,69.5,71.5,4162.62,0
+PHUN.US,D,20191009,000000,71.5,75,70.5,74.5,3492.4,0
+PHUN.US,D,20191010,000000,74,75,70,73,4083.54,0
+PHUN.US,D,20191011,000000,73.5,74.5,71.25,71.5,3280.2,0
+PHUN.US,D,20191014,000000,71.5,74.5,70,73.5,4435.68,0
+PHUN.US,D,20191015,000000,73,82.935,70,79,18065.78,0
+PHUN.US,D,20191016,000000,79,81,75.615,79.5,2913.38,0
+PHUN.US,D,20191017,000000,78.5,82.5,77.5,82,6224.04,0
+PHUN.US,D,20191018,000000,81,90.5,81,84,9737.58,0
+PHUN.US,D,20191021,000000,82.5,89,79.77,85,6024.46,0
+PHUN.US,D,20191022,000000,84.5,86,75,77.5,8233.34,0
+PHUN.US,D,20191023,000000,78.5,81.5,77,80.5,3468.62,0
+PHUN.US,D,20191024,000000,80,82.5,79.5,81.5,1858.2,0
+PHUN.US,D,20191025,000000,80.5,87,79.25,80.5,8040.3,0
+PHUN.US,D,20191028,000000,79.5,82,75,77.5,3481.64,0
+PHUN.US,D,20191029,000000,78.5,81,76.69,80.5,3048.74,0
+PHUN.US,D,20191030,000000,80.5,82.5,78,81.5,2364.74,0
+PHUN.US,D,20191031,000000,80.5,83,74.5,82.5,2861.94,0
+PHUN.US,D,20191101,000000,83,84,80.005,83,2880.92,0
+PHUN.US,D,20191104,000000,82.5,84,81,82,1915.1,0
+PHUN.US,D,20191105,000000,83,83,77,78,3673.32,0
+PHUN.US,D,20191106,000000,77,78,73.5,75.5,3512.56,0
+PHUN.US,D,20191107,000000,76,77.5,73,74,1872.64,0
+PHUN.US,D,20191108,000000,75,77.4,72.45,72.5,1365.22,0
+PHUN.US,D,20191111,000000,73.5,75,69.5,69.5,3363.08,0
+PHUN.US,D,20191112,000000,70,71,66,66,4005.46,0
+PHUN.US,D,20191113,000000,68,69.48,64.125,65,15255.44,0
+PHUN.US,D,20191114,000000,65,65.5,62.5,63,8544.46,0
+PHUN.US,D,20191115,000000,66.5,68.5,64,66.5,7614.14,0
+PHUN.US,D,20191118,000000,64,65.5,57.5,59.5,7913.58,0
+PHUN.US,D,20191119,000000,58,67,57,66,8899.86,0
+PHUN.US,D,20191120,000000,63,68.5,62.5,64.5,4547.4,0
+PHUN.US,D,20191121,000000,65.5,65.5,62.5,63,2426.3,0
+PHUN.US,D,20191122,000000,61.5,66,60.5,65,4884.7,0
+PHUN.US,D,20191125,000000,63.5,77.5,63.5,65.5,26070.38,0
+PHUN.US,D,20191126,000000,66,67.965,64,64.5,2271.06,0
+PHUN.US,D,20191127,000000,64,69.5,63.5,65.5,7545.62,0
+PHUN.US,D,20191129,000000,64.5,65,63.5,64,2033.2,0
+PHUN.US,D,20191202,000000,63,64.5,62,63,4397.32,0
+PHUN.US,D,20191203,000000,62,62.75,60.5,60.5,2756.24,0
+PHUN.US,D,20191204,000000,60,65,60,63,4256.42,0
+PHUN.US,D,20191205,000000,64,64,60,61,2841.4,0
+PHUN.US,D,20191206,000000,61.5,65,57.145,64.5,7135.12,0
+PHUN.US,D,20191209,000000,64,64,60,60.5,2100.92,0
+PHUN.US,D,20191210,000000,60,61.5,59,60,2421.94,0
+PHUN.US,D,20191211,000000,61,61,57.5,58.5,3284.7,0
+PHUN.US,D,20191212,000000,57.5,62.5,57.5,58.5,7708.66,0
+PHUN.US,D,20191213,000000,60.5,61,58.5,59,4147.2,0
+PHUN.US,D,20191216,000000,59.5,59.5,56.5,56.5,5309.98,0
+PHUN.US,D,20191217,000000,57.5,57.5,55,56.5,7843.02,0
+PHUN.US,D,20191218,000000,56.5,57.25,54.5,55.75,6499.74,0
+PHUN.US,D,20191219,000000,55.5,61,55,57.5,9394.44,0
+PHUN.US,D,20191220,000000,57.5,67,55.915,67,19086.28,0
+PHUN.US,D,20191223,000000,64,64,60,61,6144.18,0
+PHUN.US,D,20191224,000000,61,63,59.5,60,1442.68,0
+PHUN.US,D,20191226,000000,60,61,59.5,60.5,3245.96,0
+PHUN.US,D,20191227,000000,60.5,62,57.5,59,3735.46,0
+PHUN.US,D,20191230,000000,58.5,60,57,58,6161.96,0
+PHUN.US,D,20191231,000000,57.5,61,57.5,59.5,6263.34,0
+PHUN.US,D,20200102,000000,58,62.5,58,62,3957.74,0
+PHUN.US,D,20200103,000000,62.5,63,59,61.5,1938.52,0
+PHUN.US,D,20200106,000000,61.5,66,59.005,62,22049.6,0
+PHUN.US,D,20200107,000000,64.5,65,60.5,61.5,10334.86,0
+PHUN.US,D,20200108,000000,60,62.5,60,60,9040,0
+PHUN.US,D,20200109,000000,60.5,60.8,58.5,59,6725.6,0
+PHUN.US,D,20200110,000000,59,60,56.5,58.5,8525.62,0
+PHUN.US,D,20200113,000000,56.5,58,55,56,7336.62,0
+PHUN.US,D,20200114,000000,56.5,58,55,56.5,8033.2,0
+PHUN.US,D,20200115,000000,57.5,58,56.5,57,8540.9,0
+PHUN.US,D,20200116,000000,59,61,57.5,59,8375.84,0
+PHUN.US,D,20200117,000000,58.5,60,58,58,4619.92,0
+PHUN.US,D,20200121,000000,58.5,59.75,57,57,3564.9,0
+PHUN.US,D,20200122,000000,57,57.675,55.5,55.5,4049.06,0
+PHUN.US,D,20200123,000000,55.5,56,52.5,55.5,6276.3,0
+PHUN.US,D,20200124,000000,54,58,52,52,5837.56,0
+PHUN.US,D,20200127,000000,52.5,52.5,49.045,49.75,5122.84,0
+PHUN.US,D,20200128,000000,49.5,49.5,46.5,48.44,6329.76,0
+PHUN.US,D,20200129,000000,48.245,48.245,45,45.33,3946.56,0
+PHUN.US,D,20200130,000000,44.755,45.5,40,41.54,7899.38,0
+PHUN.US,D,20200131,000000,41.5,44.88,40.365,44.5,6745.76,0
+PHUN.US,D,20200203,000000,44,46.995,43,43.895,6779.84,0
+PHUN.US,D,20200204,000000,43.9,43.9,41.5,42.425,7029.48,0
+PHUN.US,D,20200205,000000,42.835,43,40,40.875,8249.64,0
+PHUN.US,D,20200206,000000,42.5,43.954,39.5,40.86,9402.88,0
+PHUN.US,D,20200207,000000,41.965,43.5,39.75,41.505,4473.54,0
+PHUN.US,D,20200210,000000,42.5,53,41.989,46.455,32707.56,0
+PHUN.US,D,20200211,000000,47.38,47.5,43.5355,44.72,5775.4,0
+PHUN.US,D,20200212,000000,44.95,45,43.5,44.3,2071.04,0
+PHUN.US,D,20200213,000000,43.5,45,42.53,44.14,4729.14,0
+PHUN.US,D,20200214,000000,44.5,45.495,43.255,45.235,1925.14,0
+PHUN.US,D,20200218,000000,48.035,48.042,44.3,45,2949.52,0
+PHUN.US,D,20200219,000000,45,46.5,44.03,45.22,2112.3,0
+PHUN.US,D,20200220,000000,44.19,86.5,44.19,60.5,94778.92,0
+PHUN.US,D,20200221,000000,68,70.5,56.5,61.5,44261.58,0
+PHUN.US,D,20200224,000000,55.5,60.5,52.815,56.5,13527.48,0
+PHUN.US,D,20200225,000000,58.5,73.5,57,62.5,48038.96,0
+PHUN.US,D,20200226,000000,63,66.275,55.09,56.5,15353.68,0
+PHUN.US,D,20200227,000000,55.5,61.5,50.25,56,25943.04,0
+PHUN.US,D,20200228,000000,50,54.19,48.025,51,11572.62,0
+PHUN.US,D,20200302,000000,53.5,57.5,48.005,49.58,7505.38,0
+PHUN.US,D,20200303,000000,51.5,52,45.1,47.745,14379.74,0
+PHUN.US,D,20200304,000000,47.44,49.105,46.35,48.92,6871.8,0
+PHUN.US,D,20200305,000000,49,54,46.5,48.84,10514.44,0
+PHUN.US,D,20200306,000000,47.49,47.735,45,45.945,6225.52,0
+PHUN.US,D,20200309,000000,44,45,41.345,42.26,7698.28,0
+PHUN.US,D,20200310,000000,43.575,46.4105,41.5,43.825,4893.7,0
+PHUN.US,D,20200311,000000,41,44.5,37.505,41,6317,0
+PHUN.US,D,20200312,000000,32.5,39.995,30,34.57,7069.4,0
+PHUN.US,D,20200313,000000,35.5,42.5,32.5,35.985,12719.46,0
+PHUN.US,D,20200316,000000,34,34.35,31.5,32.535,5595.44,0
+PHUN.US,D,20200317,000000,32.855,36.16,31,35,4480.9,0
+PHUN.US,D,20200318,000000,34.5,60,29,40.17,78785.82,0
+PHUN.US,D,20200319,000000,49.5,53.5,37,44.22,44649.34,0
+PHUN.US,D,20200320,000000,43.37,43.37,36,36,19370.76,0
+PHUN.US,D,20200323,000000,35,35.495,29.6,31.405,10514.08,0
+PHUN.US,D,20200324,000000,33.895,34,32,34,6889.44,0
+PHUN.US,D,20200325,000000,33.87,38.5,32.05,35.5,8146.06,0
+PHUN.US,D,20200326,000000,34.56,38.9,32.035,38.9,14287.66,0
+PHUN.US,D,20200327,000000,49.05,50,38.5,39.075,56306.88,0
+PHUN.US,D,20200330,000000,36,43.405,35,40.5,15982.52,0
+PHUN.US,D,20200331,000000,35,36.55,33,33.75,12239.76,0
+PHUN.US,D,20200401,000000,33.88,33.88,29.585,29.585,9432.06,0
+PHUN.US,D,20200402,000000,30.005,31,29,29.495,6687.02,0
+PHUN.US,D,20200403,000000,29.5,29.995,27,27.1,10471.2,0
+PHUN.US,D,20200406,000000,27.5,29.995,27,29.81,7655.84,0
+PHUN.US,D,20200407,000000,30,47,28,38,86455.32,0
+PHUN.US,D,20200408,000000,35,36.5,30.125,32.145,24902.96,0
+PHUN.US,D,20200409,000000,31.5,42.485,30.505,36,87446.5,0
+PHUN.US,D,20200413,000000,32.5,33.32,31.005,32.505,15957.48,0
+PHUN.US,D,20200414,000000,32.81,36.5,31,33.595,18284.66,0
+PHUN.US,D,20200415,000000,32.615,34.5,31.5,33,8945.56,0
+PHUN.US,D,20200416,000000,34.4,35,31.5,32.385,14480,0
+PHUN.US,D,20200417,000000,32.805,33.42,31.5,32.585,7333.36,0
+PHUN.US,D,20200420,000000,33,33,30.355,31.25,9449.28,0
+PHUN.US,D,20200421,000000,31.5,31.5,30.03,30.715,6599.12,0
+PHUN.US,D,20200422,000000,30.835,34.3125,30.15,31.925,21054.66,0
+PHUN.US,D,20200423,000000,31.415,35,30.6,31.9,25947.58,0
+PHUN.US,D,20200424,000000,32.5,33.75,31,32.15,23239.02,0
+PHUN.US,D,20200427,000000,33,35.9,32.55,35.05,27047.62,0
+PHUN.US,D,20200428,000000,36,41,33.055,36.505,51786.42,0
+PHUN.US,D,20200429,000000,37.25,37.25,34.5,35.38,11740.18,0
+PHUN.US,D,20200430,000000,34.15,54.5,34.15,36.25,201303.32,0
+PHUN.US,D,20200501,000000,35.94,35.995,32.755,33.685,23501,0
+PHUN.US,D,20200504,000000,34.365,43.65,31.555,40.5,80699.3,0
+PHUN.US,D,20200505,000000,36.5,37.5,35,36.5,18935.02,0
+PHUN.US,D,20200506,000000,35.77,35.995,34,34.13,20700.5,0
+PHUN.US,D,20200507,000000,34.535,40,33,33.5,13725.66,0
+PHUN.US,D,20200508,000000,34.045,34.95,33.5,33.945,7025.56,0
+PHUN.US,D,20200511,000000,34,35.885,33.5,35.885,10701.28,0
+PHUN.US,D,20200512,000000,36.5,37,34.51,35.12,24298.2,0
+PHUN.US,D,20200513,000000,35.355,35.835,33.25,34.75,14092.06,0
+PHUN.US,D,20200514,000000,36.35,36.75,33.8,34.14,19569.58,0
+PHUN.US,D,20200515,000000,34,35.895,33.76,35.5,18411.54,0
+PHUN.US,D,20200518,000000,35,35,33.15,34,18055.1,0
+PHUN.US,D,20200519,000000,34,34,32.5,33.485,16770.3,0
+PHUN.US,D,20200520,000000,50,150,48.3,78.5,1534079.22,0
+PHUN.US,D,20200521,000000,82.5,91,62.5,66.5,373813.76,0
+PHUN.US,D,20200522,000000,68,73.5,61.5,64.5,141230.56,0
+PHUN.US,D,20200526,000000,65,65.5,57.5,62,62112.36,0
+PHUN.US,D,20200527,000000,79,79,65,70,244478.88,0
+PHUN.US,D,20200528,000000,72.5,72.5,65.5,67,66732.64,0
+PHUN.US,D,20200529,000000,63.5,67.5,62.5,64.5,36571.3,0
+PHUN.US,D,20200601,000000,63,64,61.5,63,28248.46,0
+PHUN.US,D,20200602,000000,66,66.5,61.5,61.5,33053.3,0
+PHUN.US,D,20200603,000000,60,65.5,59.5,64,52532.68,0
+PHUN.US,D,20200604,000000,65,65,59.5,62,48774.48,0
+PHUN.US,D,20200605,000000,61.5,62,59.5,60.5,25765.4,0
+PHUN.US,D,20200608,000000,60,63,56.5,62.5,60487.5,0
+PHUN.US,D,20200609,000000,63.5,70.5,60,68,75320.38,0
+PHUN.US,D,20200610,000000,66,66.5,61,63,26891.88,0
+PHUN.US,D,20200611,000000,60,60.43,53,58,97195.24,0
+PHUN.US,D,20200612,000000,62,62.5,56.5,58,38134.74,0
+PHUN.US,D,20200615,000000,56.5,57,52,57,15033.12,0
+PHUN.US,D,20200616,000000,63.5,87,58,84.5,419283.56,0
+PHUN.US,D,20200617,000000,75,76.5,66.5,66.5,139733.26,0
+PHUN.US,D,20200618,000000,66,68.995,63,63.5,54719.58,0
+PHUN.US,D,20200619,000000,66,66.5,59.5,60.5,67600.86,0
+PHUN.US,D,20200622,000000,60.5,61.5,59,60,22262.42,0
+PHUN.US,D,20200623,000000,63,66,61,63,72666.86,0
+PHUN.US,D,20200624,000000,63.5,64,58.5,62,28675.76,0
+PHUN.US,D,20200625,000000,60.5,62.5,58.5,61.5,21512.02,0
+PHUN.US,D,20200626,000000,69,69.5,63,67,165793.48,0
+PHUN.US,D,20200629,000000,64.5,67,62.5,64,26741.32,0
+PHUN.US,D,20200630,000000,63,63.5,60.5,61.5,20067.98,0
+PHUN.US,D,20200701,000000,62.5,63.5,61,62,16201.62,0
+PHUN.US,D,20200702,000000,62,62,59.5,61,19381.46,0
+PHUN.US,D,20200706,000000,60.5,62,59,59.5,18391.52,0
+PHUN.US,D,20200707,000000,59.5,65,58,60,64904.94,0
+PHUN.US,D,20200708,000000,60,63.5,59,61.5,60031.34,0
+PHUN.US,D,20200709,000000,62.5,63,59,61,33778.96,0
+PHUN.US,D,20200710,000000,61,61.5,59.995,61,16141.72,0
+PHUN.US,D,20200713,000000,60.5,66.495,59,65,144689.04,0
+PHUN.US,D,20200714,000000,66.5,69.5,61.5,64.5,138213.14,0
+PHUN.US,D,20200715,000000,85,90,69,72,858718.54,0
+PHUN.US,D,20200716,000000,70,76,66.25,74.5,215314.78,0
+PHUN.US,D,20200717,000000,76.5,85,73.5,84,261103.22,0
+PHUN.US,D,20200720,000000,82,84.5,76,76.5,101378.38,0
+PHUN.US,D,20200721,000000,75,80,70,75.5,145962.98,0
+PHUN.US,D,20200722,000000,75,83,73,74,101737.72,0
+PHUN.US,D,20200723,000000,74.5,79.5,71,78.5,108467.58,0
+PHUN.US,D,20200724,000000,80.5,81,73.5,75.5,69437.86,0
+PHUN.US,D,20200727,000000,76.5,82.5,73.5,76.5,129943.14,0
+PHUN.US,D,20200728,000000,77.5,78,74,76.5,52521.54,0
+PHUN.US,D,20200729,000000,75.5,76.5,71,74,66486.58,0
+PHUN.US,D,20200730,000000,71,78,70,73,95513.48,0
+PHUN.US,D,20200731,000000,71,78.5,70.5,74.5,127033.14,0
+PHUN.US,D,20200803,000000,75.5,83,72.5,79,149941.22,0
+PHUN.US,D,20200804,000000,80.5,92.5,79,80,178714.94,0
+PHUN.US,D,20200805,000000,80.5,87.5,77.5,82,84635.68,0
+PHUN.US,D,20200806,000000,85,85.5,80.5,83,40186.92,0
+PHUN.US,D,20200807,000000,81.5,84.5,80,80.5,29641.28,0
+PHUN.US,D,20200810,000000,80.5,87,80.05,84,66850.84,0
+PHUN.US,D,20200811,000000,84,97,81.5,81.5,275771.28,0
+PHUN.US,D,20200812,000000,84,85,71.5,74.5,91014.22,0
+PHUN.US,D,20200813,000000,78,78,71.5,73.5,42076.24,0
+PHUN.US,D,20200814,000000,73.5,74,66.5,68,54329.06,0
+PHUN.US,D,20200817,000000,71,71.5,64.5,67.5,83906.38,0
+PHUN.US,D,20200818,000000,68,68,64,64,34675.34,0
+PHUN.US,D,20200819,000000,64.5,71,62.5,64.5,130119.76,0
+PHUN.US,D,20200820,000000,64.82,65.75,60,61.25,65575.14,0
+PHUN.US,D,20200821,000000,61.5,63,59.5,60.5,48521.16,0
+PHUN.US,D,20200824,000000,59,59.5,50.5,52.5,94302.44,0
+PHUN.US,D,20200825,000000,54.5,54.5,52,53,30061,0
+PHUN.US,D,20200826,000000,58.565,63.5,54.25,55,205156.92,0
+PHUN.US,D,20200827,000000,54.5,55,51,53,36290.14,0
+PHUN.US,D,20200828,000000,52,53,51.5,52.5,23602.18,0
+PHUN.US,D,20200831,000000,52,54.5,50.5,54,32402.98,0
+PHUN.US,D,20200901,000000,52,53.5,51.5,52.5,16766.62,0
+PHUN.US,D,20200902,000000,53.5,57.5,52,54.5,58757.48,0
+PHUN.US,D,20200903,000000,54,54,50,51.5,26381.62,0
+PHUN.US,D,20200904,000000,51,51.75,44,48.14,40025.2,0
+PHUN.US,D,20200908,000000,44,46.495,41.11,44.53,25916.44,0
+PHUN.US,D,20200909,000000,46.015,48.9,44.5,46.255,34640.58,0
+PHUN.US,D,20200910,000000,45.5,48.5,45.5,46.72,9578.44,0
+PHUN.US,D,20200911,000000,46.5,47.255,43.25,43.5,19678.32,0
+PHUN.US,D,20200914,000000,45.135,45.52,43.5,45.4,12305.9,0
+PHUN.US,D,20200915,000000,45.4,51,44,45.5,22172.62,0
+PHUN.US,D,20200916,000000,45.725,49.45,44.995,47.235,31040.74,0
+PHUN.US,D,20200917,000000,47.295,48.45,45.03,47.45,14132.86,0
+PHUN.US,D,20200918,000000,47.965,48,45.335,45.335,13150.16,0
+PHUN.US,D,20200921,000000,46,47,44,44,9444.38,0
+PHUN.US,D,20200922,000000,45,46.435,44.05,44.05,7995.38,0
+PHUN.US,D,20200923,000000,44.405,44.875,41.255,41.335,10877.94,0
+PHUN.US,D,20200924,000000,40.8,41.5,37.66,39.155,21383.24,0
+PHUN.US,D,20200925,000000,39.5,42.475,39,41.87,17690.1,0
+PHUN.US,D,20200928,000000,42.95,44,41.15,42.92,14333.06,0
+PHUN.US,D,20200929,000000,43,47.3,41.76,46.705,30665.36,0
+PHUN.US,D,20200930,000000,47.31,47.5,44,45.75,16575.94,0
+PHUN.US,D,20201001,000000,48,48,45.105,46.335,25001.66,0
+PHUN.US,D,20201002,000000,44.4,53.5,42.005,49.99,94590.46,0
+PHUN.US,D,20201005,000000,48,49.5,45.555,46,61535.98,0
+PHUN.US,D,20201006,000000,46.5,47,43.54,44.65,32041.92,0
+PHUN.US,D,20201007,000000,50.5,62.5,49.98,51.5,402954.96,0
+PHUN.US,D,20201008,000000,46.5,48.365,46,47.415,57033.1,0
+PHUN.US,D,20201009,000000,46.61,46.7525,45.615,46.25,17924.82,0
+PHUN.US,D,20201012,000000,46,46.25,44.4,44.645,23517.74,0
+PHUN.US,D,20201013,000000,44.815,45,43.5,43.6,17912.44,0
+PHUN.US,D,20201014,000000,44.9949,45,43.075,43.495,14667.38,0
+PHUN.US,D,20201015,000000,44.4,45.5,42,43.1,64424.24,0
+PHUN.US,D,20201016,000000,42.05,42.65,39.5,39.875,40425.9,0
+PHUN.US,D,20201019,000000,39.1,45,38.5,39.225,73931.98,0
+PHUN.US,D,20201020,000000,38.985,40.05,38.605,39.245,16978.58,0
+PHUN.US,D,20201021,000000,39.5,41.945,36.475,37.98,52420.34,0
+PHUN.US,D,20201022,000000,37.5,38.48,36.5,38.25,14921.6,0
+PHUN.US,D,20201023,000000,38.15,39.26,37,38.415,11668.52,0
+PHUN.US,D,20201026,000000,38.45,39,37,37.83,5943.16,0
+PHUN.US,D,20201027,000000,37.375,37.5,35.5,35.75,13838.88,0
+PHUN.US,D,20201028,000000,35,35.75,32.5,35.275,49286.54,0
+PHUN.US,D,20201029,000000,35.65,36.415,34.055,35.255,31543.38,0
+PHUN.US,D,20201030,000000,34.5,34.8,31.505,33.8,21482.28,0
+PHUN.US,D,20201102,000000,33,35.5,32.505,34.215,27793.5,0
+PHUN.US,D,20201103,000000,34.95,34.95,33.105,33.61,14528.12,0
+PHUN.US,D,20201104,000000,34.5,34.5,33,33.425,16359.3,0
+PHUN.US,D,20201105,000000,33.245,37,33.025,34.895,21408.88,0
+PHUN.US,D,20201106,000000,34.895,35,33.77,34.92,7681.04,0
+PHUN.US,D,20201109,000000,35.035,36.885,34,36.885,20750.2,0
+PHUN.US,D,20201110,000000,34,34.5,31.25,32.55,26674.6,0
+PHUN.US,D,20201111,000000,32.95,35.5,32.55,34.435,23881.64,0
+PHUN.US,D,20201112,000000,34,34.48,32.5,33.495,33888.06,0
+PHUN.US,D,20201113,000000,33.26,33.75,31.5,32,33121.38,0
+PHUN.US,D,20201116,000000,32.5,32.9945,31.8,32.115,19179.6,0
+PHUN.US,D,20201117,000000,31.7,35.475,31.65,33.5,81942.7,0
+PHUN.US,D,20201118,000000,34.5,34.755,33.045,34.755,53399.84,0
+PHUN.US,D,20201119,000000,35.635,37.5,33.15,34.21,80893.72,0
+PHUN.US,D,20201120,000000,33.755,33.995,32.665,33.22,29979.86,0
+PHUN.US,D,20201123,000000,33.33,33.45,30.115,32.135,47184.82,0
+PHUN.US,D,20201124,000000,32.5,36,31.75,35.45,124240.88,0
+PHUN.US,D,20201125,000000,35,38.5,33.505,34.5,114498.46,0
+PHUN.US,D,20201127,000000,34.25,34.425,32.75,33.42,28323.5,0
+PHUN.US,D,20201130,000000,33.5,34,32.25,34,39731.14,0
+PHUN.US,D,20201201,000000,34,37.49,33.01,36.045,120219.32,0
+PHUN.US,D,20201202,000000,35.25,35.62,33.035,33.895,50332.2,0
+PHUN.US,D,20201203,000000,34,35.895,33.25,35.2,69927.92,0
+PHUN.US,D,20201204,000000,35.815,41,35,38,208181.04,0
+PHUN.US,D,20201207,000000,38,41.5,36.05,40.44,113954.22,0
+PHUN.US,D,20201208,000000,39.975,44.31,38.75,41.875,190098.14,0
+PHUN.US,D,20201209,000000,43.18,45.455,39,39.75,87760.74,0
+PHUN.US,D,20201210,000000,41,41,36.555,39.13,39944.72,0
+PHUN.US,D,20201211,000000,38.21,38.85,35.55,38.655,83921.4,0
+PHUN.US,D,20201214,000000,40.505,41.5,38.9,39.85,55086.7,0
+PHUN.US,D,20201215,000000,41.48,41.48,36.5,38.83,84850.14,0
+PHUN.US,D,20201216,000000,45.62,51.5,40.505,48.64,627103.22,0
+PHUN.US,D,20201217,000000,47.25,66.5,43.55,62,1140052.22,0
+PHUN.US,D,20201218,000000,54.5,61,52.5,53,199235.14,0
+PHUN.US,D,20201221,000000,49.625,56,47.055,53,143447.18,0
+PHUN.US,D,20201222,000000,57.5,58,49.045,50.5,144621.96,0
+PHUN.US,D,20201223,000000,50.5,52.46,46.7,50,92731.06,0
+PHUN.US,D,20201224,000000,50,52.5,50,50.5,41643.68,0
+PHUN.US,D,20201228,000000,60,63.495,55.5,59.5,264004.28,0
+PHUN.US,D,20201229,000000,56.5,56.655,51.5,54,73350,0
+PHUN.US,D,20201230,000000,58.645,75,55,68,416201.06,0
+PHUN.US,D,20201231,000000,65.5,67,60.5,63,118760.48,0
+PHUN.US,D,20210104,000000,68.5,68.5,58,60,118237.6,0
+PHUN.US,D,20210105,000000,60,66.365,56.15,64.5,90963.86,0
+PHUN.US,D,20210106,000000,64,64.165,53.005,55.5,149572.3,0
+PHUN.US,D,20210107,000000,58.5,67.5,57.5,61,336275.52,0
+PHUN.US,D,20210108,000000,64.485,73,62.5,67.5,265756.24,0
+PHUN.US,D,20210111,000000,62,67.005,60.395,63.5,82414.26,0
+PHUN.US,D,20210112,000000,64,66.5,61,64.5,79392.06,0
+PHUN.US,D,20210113,000000,64.5,64.5,60,60.5,92975.7,0
+PHUN.US,D,20210114,000000,63.065,67,61,66,169184.48,0
+PHUN.US,D,20210115,000000,69.5,77.5,64.5,67,231727,0
+PHUN.US,D,20210119,000000,65.5,70,62.5,66.5,73906.02,0
+PHUN.US,D,20210120,000000,66.5,67.46,63.5,64.5,44733.54,0
+PHUN.US,D,20210121,000000,66.5,67.5,64.5,64.5,69843.06,0
+PHUN.US,D,20210122,000000,64,67.5,61,66,138151.48,0
+PHUN.US,D,20210125,000000,71.5,74,63.5,72.5,281801.78,0
+PHUN.US,D,20210126,000000,107,120.5,87.5,90.5,2281160.38,0
+PHUN.US,D,20210127,000000,78,90,77,79.5,192730.98,0
+PHUN.US,D,20210128,000000,78.03,91.5,75,82,189814.54,0
+PHUN.US,D,20210129,000000,87,112,81.5,104,1431623.46,0
+PHUN.US,D,20210201,000000,153,158.5,121.5,134.5,1558213.96,0
+PHUN.US,D,20210202,000000,117.5,127,105,125.5,373938.26,0
+PHUN.US,D,20210203,000000,116.5,126,113.5,117.5,169503.48,0
+PHUN.US,D,20210204,000000,119.5,120.5,108,108,168973.32,0
+PHUN.US,D,20210205,000000,111.5,115,107.5,110,110691.82,0
+PHUN.US,D,20210208,000000,134,146,126,138.5,404313.94,0
+PHUN.US,D,20210209,000000,134,143.5,127.5,134,195855.04,0
+PHUN.US,D,20210210,000000,135,163.5,120,152,500123.68,0
+PHUN.US,D,20210211,000000,153,166.88,137.5,140.5,257855,0
+PHUN.US,D,20210212,000000,133,138.5,128.75,132,195532.14,0
+PHUN.US,D,20210216,000000,142,151.95,131.5,138.5,244462.02,0
+PHUN.US,D,20210217,000000,144.5,153.54,133,144.5,556831.96,0
+PHUN.US,D,20210218,000000,140.5,142.25,120.5,121,286109.9,0
+PHUN.US,D,20210219,000000,124.5,131,121.5,127.5,182604.28,0
+PHUN.US,D,20210222,000000,120,122.04,113,116,152371.7,0
+PHUN.US,D,20210223,000000,98,104.5,85.5,100,194082.88,0
+PHUN.US,D,20210224,000000,100.5,112,100.5,108.5,96436.6,0
+PHUN.US,D,20210225,000000,106.795,106.795,93,93.5,121569.4,0
+PHUN.US,D,20210226,000000,89,96,85,90,80132.78,0
+PHUN.US,D,20210301,000000,93,99.5,88.75,90,137620.58,0
+PHUN.US,D,20210302,000000,93.5,95,85.5,87.5,80499.04,0
+PHUN.US,D,20210303,000000,90.5,92.5,80,82,91553.76,0
+PHUN.US,D,20210304,000000,77.5,80,62.5,66,133320.08,0
+PHUN.US,D,20210305,000000,69.57,69.57,57,65.5,98420.48,0
+PHUN.US,D,20210308,000000,69,79.5,66,78,74386.22,0
+PHUN.US,D,20210309,000000,78.975,86.5,76.5,82.5,73071.08,0
+PHUN.US,D,20210310,000000,85.5,87.5,76,81,97292.06,0
+PHUN.US,D,20210311,000000,109,153.5,91.5,96.5,3460307.16,0
+PHUN.US,D,20210312,000000,97,107.5,96,105,296707.32,0
+PHUN.US,D,20210315,000000,104,105,99,102,97213.28,0
+PHUN.US,D,20210316,000000,100,107.5,96,100,160436.32,0
+PHUN.US,D,20210317,000000,101.5,116.75,100,114,252968.3,0
+PHUN.US,D,20210318,000000,106,119,104,105.5,120921.88,0
+PHUN.US,D,20210319,000000,107.5,112.5,103.5,104.5,64574.28,0
+PHUN.US,D,20210322,000000,107,108,99.5,102.5,62814.28,0
+PHUN.US,D,20210323,000000,102.5,111,97,98.5,165370.96,0
+PHUN.US,D,20210324,000000,102.405,120,94,96,413513.96,0
+PHUN.US,D,20210325,000000,90.385,101,87.5,95,180014.46,0
+PHUN.US,D,20210326,000000,88.815,91,74,81.5,260309.86,0
+PHUN.US,D,20210329,000000,78.5,81.5,75.5,79,58966.94,0
+PHUN.US,D,20210330,000000,77,79,74,78.5,43709.94,0
+PHUN.US,D,20210331,000000,78.5,84,78.1,82.5,64840.6,0
+PHUN.US,D,20210401,000000,82.5,87,80,81,51976.86,0
+PHUN.US,D,20210405,000000,82.5,86,80,86,52238.54,0
+PHUN.US,D,20210406,000000,107.5,123.5,93,96,3030187.94,0
+PHUN.US,D,20210407,000000,92.5,101,91.5,101,217690.22,0
+PHUN.US,D,20210408,000000,96,99,93.5,95,135725.78,0
+PHUN.US,D,20210409,000000,94,101,92.5,94.5,137422.92,0
+PHUN.US,D,20210412,000000,96.5,97,85,87.5,123189.6,0
+PHUN.US,D,20210413,000000,89,89.5,84.75,85.5,44109.12,0
+PHUN.US,D,20210414,000000,91,91,84.25,85.5,87294.66,0
+PHUN.US,D,20210415,000000,86.5,86.5,78.5,79.5,60995.28,0
+PHUN.US,D,20210416,000000,77.5,77.5,70.5,73,81492.4,0
+PHUN.US,D,20210419,000000,73,76,70.5,75.75,36808.58,0
+PHUN.US,D,20210420,000000,75,75.5,67.5,69,45474.76,0
+PHUN.US,D,20210421,000000,67.5,77,67.5,77,29310.94,0
+PHUN.US,D,20210422,000000,78,84,73.09,75.5,75810.56,0
+PHUN.US,D,20210423,000000,76.5,78.75,73,74.5,29727.86,0
+PHUN.US,D,20210426,000000,75.5,84,74,81.5,54292.92,0
+PHUN.US,D,20210427,000000,82.5,84,78,80,30902.22,0
+PHUN.US,D,20210428,000000,79.17,82.5,76.7,82,23269.68,0
+PHUN.US,D,20210429,000000,82,82.5,77,81,20514.96,0
+PHUN.US,D,20210430,000000,79.5,81.25,77.5,79.5,17141.44,0
+PHUN.US,D,20210503,000000,78.5,80,75.5,76.5,24237.36,0
+PHUN.US,D,20210504,000000,75.45,77,71,76,30727.44,0
+PHUN.US,D,20210505,000000,75,75.5,71,73,25639.42,0
+PHUN.US,D,20210506,000000,71.5,73,66,68,38701.78,0
+PHUN.US,D,20210507,000000,67,70,66,67.5,22870.92,0
+PHUN.US,D,20210510,000000,67,68,61,61.5,46454.08,0
+PHUN.US,D,20210511,000000,65.5,78.5,65.5,70,445197.3,0
+PHUN.US,D,20210512,000000,68.5,70.5,63.5,68,113412.68,0
+PHUN.US,D,20210513,000000,66.5,68,57,57.5,74835.32,0
+PHUN.US,D,20210514,000000,59.25,63.75,57.5,62.5,40356.34,0
+PHUN.US,D,20210517,000000,65,68.5,60,68,37803.6,0
+PHUN.US,D,20210518,000000,67.5,70,65.505,69,24836.08,0
+PHUN.US,D,20210519,000000,63.585,66,62,64,30584.44,0
+PHUN.US,D,20210520,000000,67.5,67.5,63.09,65,15234.16,0
+PHUN.US,D,20210521,000000,64.5,67,63.5,65.5,21733.92,0
+PHUN.US,D,20210524,000000,64,65,61.505,62.5,20051.2,0
+PHUN.US,D,20210525,000000,63.5,65,62.5,65,17399.46,0
+PHUN.US,D,20210526,000000,65,67.5,63,66.5,27241.62,0
+PHUN.US,D,20210527,000000,66.5,68.5,64.75,68.5,29621.26,0
+PHUN.US,D,20210528,000000,66,68.425,65.5,68,17531.2,0
+PHUN.US,D,20210601,000000,67,71,65.5,70,33406.6,0
+PHUN.US,D,20210602,000000,69.5,71.75,67.5,70.5,29837.98,0
+PHUN.US,D,20210603,000000,69.05,73.5,68,72,25382.36,0
+PHUN.US,D,20210604,000000,70.5,72,69.5,71,20427,0
+PHUN.US,D,20210607,000000,70,73.5,70,73,24847.32,0
+PHUN.US,D,20210608,000000,75.5,77.5,71,73.5,40205.16,0
+PHUN.US,D,20210609,000000,73.5,74,69,72,30313.9,0
+PHUN.US,D,20210610,000000,71,73.5,67.75,69,21799.74,0
+PHUN.US,D,20210611,000000,69,71,69,70.5,17494.68,0
+PHUN.US,D,20210614,000000,72,75,71.5,73.5,47875.5,0
+PHUN.US,D,20210615,000000,73,73.5,68,69.5,26958.04,0
+PHUN.US,D,20210616,000000,69.5,70,65.5,67,17645.54,0
+PHUN.US,D,20210617,000000,69,69,64,65,12746.94,0
+PHUN.US,D,20210618,000000,63,66.25,63,65,20725.96,0
+PHUN.US,D,20210621,000000,63.5,64,62.5,63,12214.24,0
+PHUN.US,D,20210622,000000,63.5,64.5,61,63.5,11986.88,0
+PHUN.US,D,20210623,000000,63.5,68.5,63.5,68,20322.94,0
+PHUN.US,D,20210624,000000,67.5,70,66.5,68,21984.6,0
+PHUN.US,D,20210625,000000,68.5,69,65.5,68.5,27916.24,0
+PHUN.US,D,20210628,000000,69.835,70,66,66.5,19058.52,0
+PHUN.US,D,20210629,000000,72.5,79.25,69,78,308284.46,0
+PHUN.US,D,20210630,000000,76,76.85,68.5,69.5,108976.5,0
+PHUN.US,D,20210701,000000,67.5,69,67,67,39053.36,0
+PHUN.US,D,20210702,000000,68.09,69,63.5,65,54060.16,0
+PHUN.US,D,20210706,000000,64.5,64.5,62.5,64.5,16404.66,0
+PHUN.US,D,20210707,000000,63.54,63.54,59,62,40253.18,0
+PHUN.US,D,20210708,000000,59.42,66.305,58,63.5,71475.08,0
+PHUN.US,D,20210709,000000,63.5,63.5,61.455,62.5,15161.24,0
+PHUN.US,D,20210712,000000,63,63,60,61,15383.8,0
+PHUN.US,D,20210713,000000,60,61,58.5,59,17185.84,0
+PHUN.US,D,20210714,000000,59,61,54.5,56.5,36180.02,0
+PHUN.US,D,20210715,000000,57.5,57.5,52.5,55,26605.1,0
+PHUN.US,D,20210716,000000,55.085,57,54,55.5,15978.8,0
+PHUN.US,D,20210719,000000,54,54.5,51.5,53.5,15061.14,0
+PHUN.US,D,20210720,000000,54.16,57.5,53.75,55.5,17189.74,0
+PHUN.US,D,20210721,000000,55,61,55,58.5,18720.02,0
+PHUN.US,D,20210722,000000,58.5,58.55,54.5,55.5,16116.6,0
+PHUN.US,D,20210723,000000,55.5,56.495,53.5,54,13172.2,0
+PHUN.US,D,20210726,000000,54.5,57.5,52.5,54.5,72186.92,0
+PHUN.US,D,20210727,000000,54,54.5,50,51.5,37304.02,0
+PHUN.US,D,20210728,000000,53.5,58,52.055,56.5,71179.88,0
+PHUN.US,D,20210729,000000,55.5,56.5,53.5,54.5,16111.96,0
+PHUN.US,D,20210730,000000,54.5,57.5,54.5,55,16314.5,0
+PHUN.US,D,20210802,000000,56,56,54.5,55,12281.4,0
+PHUN.US,D,20210803,000000,54.5,55,53,53.5,11517.06,0
+PHUN.US,D,20210804,000000,53,54.5,53,54,19181.98,0
+PHUN.US,D,20210805,000000,53,53.5,50.505,52.5,27084.74,0
+PHUN.US,D,20210806,000000,52,55.5,52,54,87537.98,0
+PHUN.US,D,20210809,000000,55.5,59.75,55,57.5,121301.44,0
+PHUN.US,D,20210810,000000,56.5,57.25,53.5,54.5,42521.36,0
+PHUN.US,D,20210811,000000,54.5,57.25,54.5,55,36672.82,0
+PHUN.US,D,20210812,000000,55,55,52.555,54.5,33098.14,0
+PHUN.US,D,20210813,000000,50,50.5,44,46.005,129015.04,0
+PHUN.US,D,20210816,000000,45.285,45.5,42.01,42.51,33174.4,0
+PHUN.US,D,20210817,000000,43.865,47.755,42.07,42.995,150144.44,0
+PHUN.US,D,20210818,000000,42.765,44.835,41.505,43.64,58650.24,0
+PHUN.US,D,20210819,000000,43.01,43.495,41.005,41.05,17998.86,0
+PHUN.US,D,20210820,000000,41.6,45.995,41.5,43.28,71330.64,0
+PHUN.US,D,20210823,000000,44.055,46.5,43.5,45.505,40270.84,0
+PHUN.US,D,20210824,000000,45.5,48.48,44.295,48.16,26104.3,0
+PHUN.US,D,20210825,000000,49,52.5,47.55,52,43091.92,0
+PHUN.US,D,20210826,000000,51,52,49.025,50.5,18776.06,0
+PHUN.US,D,20210827,000000,52,52.5,50,52.5,37135.54,0
+PHUN.US,D,20210830,000000,54,54.5,51,53,26231.5,0
+PHUN.US,D,20210831,000000,52,56.5,52,55.5,28699.3,0
+PHUN.US,D,20210901,000000,56.5,58,54,55.5,50884.5,0
+PHUN.US,D,20210902,000000,55.885,59.5,55.5,57.5,42614.26,0
+PHUN.US,D,20210903,000000,56.5,57.5,54,56,22113.38,0
+PHUN.US,D,20210907,000000,56.5,57,52,54,19896.56,0
+PHUN.US,D,20210908,000000,53,53.5,50.5,52.5,26893.14,0
+PHUN.US,D,20210909,000000,51.5,55,51.5,54,18600.52,0
+PHUN.US,D,20210910,000000,53.125,53.5,51.5,52,9858.36,0
+PHUN.US,D,20210913,000000,52,53,51.5,52,19522.8,0
+PHUN.US,D,20210914,000000,52.5,52.5,49,49.935,15454.02,0
+PHUN.US,D,20210915,000000,49.935,52,48.2,50.5,18228.98,0
+PHUN.US,D,20210916,000000,50,50.5,49.01,50.5,10401.54,0
+PHUN.US,D,20210917,000000,50,52.75,49.25,52.5,21075.06,0
+PHUN.US,D,20210920,000000,49.1,50.5,48.535,49.5,14887.24,0
+PHUN.US,D,20210921,000000,48.67,50.5,48.5,48.88,9534.32,0
+PHUN.US,D,20210922,000000,48.7,50,48.6,49.25,11111.06,0
+PHUN.US,D,20210923,000000,49.5,50,48.505,49.895,9103.5,0
+PHUN.US,D,20210924,000000,50,50.5,49.2,50.5,6575.16,0
+PHUN.US,D,20210927,000000,49.94,51.5,49.005,49.54,11712.34,0
+PHUN.US,D,20210928,000000,49.58,49.58,47.5,47.525,13773.72,0
+PHUN.US,D,20210929,000000,48,48.495,46.505,47.245,7316.9,0
+PHUN.US,D,20210930,000000,46.5,47.05,45.51,46.44,12750.02,0
+PHUN.US,D,20211001,000000,46.25,46.995,46,46.14,11653.36,0
+PHUN.US,D,20211004,000000,46,46,43.63,44.05,15134.18,0
+PHUN.US,D,20211005,000000,45,45,43.5,43.95,14322.6,0
+PHUN.US,D,20211006,000000,43.5,46.01,42.5,44.51,27324.66,0
+PHUN.US,D,20211007,000000,45,46.235,43.05,44.24,15845.72,0
+PHUN.US,D,20211008,000000,44.65,45.44,43.05,45.12,13522.1,0
+PHUN.US,D,20211011,000000,45.3,46.995,45,45.495,36522.58,0
+PHUN.US,D,20211012,000000,45.5,47.25,44.5,46.5,24138.94,0
+PHUN.US,D,20211013,000000,47.065,47.5,45.505,46.6,30572.46,0
+PHUN.US,D,20211014,000000,46.115,47.75,45.75,46.41,15887.4,0
+PHUN.US,D,20211015,000000,46.5,53,46.4931,51.5,79736.66,0
+PHUN.US,D,20211018,000000,51.5,53.25,50,51,34078.04,0
+PHUN.US,D,20211019,000000,52,53,48.895,51,64024,0
+PHUN.US,D,20211020,000000,50,54.5,49,52.5,64760.14,0
+PHUN.US,D,20211021,000000,52.5,96,51.5,76.5,2117646.16,0
+PHUN.US,D,20211022,000000,376.5,1202,275.925,437,12957819.58,0
+PHUN.US,D,20211025,000000,596,600,332.5,358,4754032.3,0
+PHUN.US,D,20211026,000000,317.5,334.5,210,217.5,2538138.04,0
+PHUN.US,D,20211027,000000,252,282.5,225.5,239,3466154.16,0
+PHUN.US,D,20211028,000000,247.5,256,225.5,239.5,1177674.68,0
+PHUN.US,D,20211029,000000,229.5,233,208,214.5,792059.26,0
+PHUN.US,D,20211101,000000,208.95,210,188.5,191.5,541673.1,0
+PHUN.US,D,20211102,000000,179.5,259,159.5,228.5,1968741.98,0
+PHUN.US,D,20211103,000000,220,257,212.5,219.5,1134877.26,0
+PHUN.US,D,20211104,000000,218,221,206,209.5,286131.54,0
+PHUN.US,D,20211105,000000,216,217.5,200.5,211,242999.34,0
+PHUN.US,D,20211108,000000,208,230,204,217,412842.84,0
+PHUN.US,D,20211109,000000,208.5,209.78,198,204,206241.1,0
+PHUN.US,D,20211110,000000,201.5,216,191.505,195,377694.2,0
+PHUN.US,D,20211111,000000,196.5,202,193,195.5,295166.88,0
+PHUN.US,D,20211112,000000,201,230,191.75,204.5,782606.28,0
+PHUN.US,D,20211115,000000,203,209,197.75,200.5,252439.36,0
+PHUN.US,D,20211116,000000,199,206.25,194,196.5,328961.2,0
+PHUN.US,D,20211117,000000,195,195.5,182.5,188,187623.9,0
+PHUN.US,D,20211118,000000,184.5,184.5,171.5,176.5,183111.32,0
+PHUN.US,D,20211119,000000,195.5,206,177,185,869917.84,0
+PHUN.US,D,20211122,000000,181.19,182,165.5,169,200302.06,0
+PHUN.US,D,20211123,000000,169.5,176.5,161.5,168.5,160599.04,0
+PHUN.US,D,20211124,000000,166,174,163.5,170,163697.14,0
+PHUN.US,D,20211126,000000,161.5,172,159,166,110834.92,0
+PHUN.US,D,20211129,000000,166.875,169,155.5,159.5,132633.48,0
+PHUN.US,D,20211130,000000,157,158.75,141.575,145.5,227733.26,0
+PHUN.US,D,20211201,000000,150.5,163,139,162.5,875172.42,0
+PHUN.US,D,20211202,000000,185,202,168,175,2158812.18,0
+PHUN.US,D,20211203,000000,165,166.5,145.505,151.5,344522.98,0
+PHUN.US,D,20211206,000000,156,157.5,144.5,149.5,257177.24,0
+PHUN.US,D,20211207,000000,153,164,150.5,161.5,371895.92,0
+PHUN.US,D,20211208,000000,156.5,197,153.5,195.5,1106831.48,0
+PHUN.US,D,20211209,000000,185,189,164,167,519823.62,0
+PHUN.US,D,20211210,000000,168.5,172.75,164,169.5,209634.26,0
+PHUN.US,D,20211213,000000,167.5,167.995,152.5,154.5,163872.02,0
+PHUN.US,D,20211214,000000,150,157.25,150,152,137307.7,0
+PHUN.US,D,20211215,000000,153.5,155.5,143,155,190987.26,0
+PHUN.US,D,20211216,000000,154,157.255,148,152,124180.3,0
+PHUN.US,D,20211217,000000,149.5,158.5,146,153,131619.62,0
+PHUN.US,D,20211220,000000,148.5,152.5,142.5,145.5,148954,0
+PHUN.US,D,20211221,000000,147.5,153.5,144.25,153.5,114940.82,0
+PHUN.US,D,20211222,000000,151.5,156.5,149,152,147459.9,0
+PHUN.US,D,20211223,000000,150.59,155,148,153,128167.84,0
+PHUN.US,D,20211227,000000,152.5,156,144,144,134014,0
+PHUN.US,D,20211228,000000,143.5,145.5,139.25,140,96436.98,0
+PHUN.US,D,20211229,000000,138.62,139.5,130.5,134,103028.76,0
+PHUN.US,D,20211230,000000,132.5,142.5,130,137,118790.5,0
+PHUN.US,D,20211231,000000,136,140.995,131,131.5,120031.32,0
+PHUN.US,D,20220103,000000,132.5,140,131,140,106532.58,0
+PHUN.US,D,20220104,000000,137.605,141.5,135,139,62770.34,0
+PHUN.US,D,20220105,000000,136,138.495,125,128,83714.08,0
+PHUN.US,D,20220106,000000,130,159,120.5,153.5,664845.08,0
+PHUN.US,D,20220107,000000,143,149,132.5,133,364477.14,0
+PHUN.US,D,20220110,000000,131,142.5,125,133.5,523701.18,0
+PHUN.US,D,20220111,000000,132.225,148,128,141.5,974414.16,0
+PHUN.US,D,20220112,000000,140.57,157.5,138,157,963517.38,0
+PHUN.US,D,20220113,000000,152.455,155.5,138.5,139.5,538373.98,0
+PHUN.US,D,20220114,000000,136.5,147,136,144.5,278368.5,0
+PHUN.US,D,20220118,000000,144.46,168.5,141.5,162.5,1283309.26,0
+PHUN.US,D,20220119,000000,160.5,161.5,140,141.5,522648.36,0
+PHUN.US,D,20220120,000000,143.5,151,136,136.5,344828.6,0
+PHUN.US,D,20220121,000000,136,137.5,118,119,356185.34,0
+PHUN.US,D,20220124,000000,110.5,117.5,105.5,117.5,240163.06,0
+PHUN.US,D,20220125,000000,113,118.5,110.75,113.5,211361.84,0
+PHUN.US,D,20220126,000000,116,124,111.5,113,206608.44,0
+PHUN.US,D,20220127,000000,115.5,116,103.5,105,165715.1,0
+PHUN.US,D,20220128,000000,105,106.5,96.5,104.5,186535.5,0
+PHUN.US,D,20220131,000000,104.5,115,103,111.5,156627.4,0
+PHUN.US,D,20220201,000000,111.77,120.5,108.795,118,333010.2,0
+PHUN.US,D,20220202,000000,116,117,108.5,112.5,140269.02,0
+PHUN.US,D,20220203,000000,108,129.75,107.765,121.5,358809.52,0
+PHUN.US,D,20220204,000000,122.88,130.5,121.5,127,243148.6,0
+PHUN.US,D,20220207,000000,151,171.5,142,148,2537531,0
+PHUN.US,D,20220208,000000,142.255,172.5,140,172,683680.28,0
+PHUN.US,D,20220209,000000,177.5,181.25,164,176.5,673120.4,0
+PHUN.US,D,20220210,000000,167,193.5,166,177,522761.12,0
+PHUN.US,D,20220211,000000,176,186.48,160,167,342588.76,0
+PHUN.US,D,20220214,000000,168,183.5,164.5,176,335185.52,0
+PHUN.US,D,20220215,000000,180.17,189.5,172.5,179,264983.04,0
+PHUN.US,D,20220216,000000,180,184.465,170,175.5,269313.14,0
+PHUN.US,D,20220217,000000,172.5,176,163,164,224238.26,0
+PHUN.US,D,20220218,000000,165,167.5,150.5,159,191729.08,0
+PHUN.US,D,20220222,000000,179.5,181,157,164,942463.7,0
+PHUN.US,D,20220223,000000,159.5,161,139,141,261607.62,0
+PHUN.US,D,20220224,000000,115.5,144,113,142.5,243469.78,0
+PHUN.US,D,20220225,000000,146,151,142.5,148.5,170670.54,0
+PHUN.US,D,20220228,000000,146,154,143.5,149.5,135613.92,0
+PHUN.US,D,20220301,000000,147,149,142,146.5,92004.96,0
+PHUN.US,D,20220302,000000,146.5,147.5,139,144,146745.08,0
+PHUN.US,D,20220303,000000,144.5,145,136,138.5,107167.24,0
+PHUN.US,D,20220304,000000,137,137.5,126.5,127.5,93403.92,0
+PHUN.US,D,20220307,000000,126.5,127,115,115.5,145868.56,0
+PHUN.US,D,20220308,000000,114,122,105.5,117.5,152126.8,0
+PHUN.US,D,20220309,000000,121,127,119,122.5,82829.22,0
+PHUN.US,D,20220310,000000,117.5,122.5,117.5,121,59184,0
+PHUN.US,D,20220311,000000,120,121,112.5,117,62957.32,0
+PHUN.US,D,20220314,000000,113.5,119.25,110,115,82851.74,0
+PHUN.US,D,20220315,000000,112.5,122,109,121.5,68531.98,0
+PHUN.US,D,20220316,000000,124.5,130,120,129.5,168014.94,0
+PHUN.US,D,20220317,000000,126,134,126,133,56816.48,0
+PHUN.US,D,20220318,000000,133.5,140,130.5,136.5,155649.78,0
+PHUN.US,D,20220321,000000,137,138,129.75,133,70925.82,0
+PHUN.US,D,20220322,000000,133.5,139,133,137.5,69532.44,0
+PHUN.US,D,20220323,000000,139.5,147.75,137.5,144,142492,0
+PHUN.US,D,20220324,000000,130,137.5,122.5,137.5,155298.8,0
+PHUN.US,D,20220325,000000,134,140,133,137,58189.48,0
+PHUN.US,D,20220328,000000,134,138,130.575,136.5,68024.98,0
+PHUN.US,D,20220329,000000,136.5,146.5,134.58,146,107865.58,0
+PHUN.US,D,20220330,000000,143,151.5,139.5,140,70966.08,0
+PHUN.US,D,20220331,000000,140,141,136.5,139,43137.68,0
+PHUN.US,D,20220401,000000,137,137,128.5,130,72955.5,0
+PHUN.US,D,20220404,000000,128,132,125,128.5,85449.3,0
+PHUN.US,D,20220405,000000,127,130.5,121,121,72197.02,0
+PHUN.US,D,20220406,000000,118.005,121,115,118.5,65409.36,0
+PHUN.US,D,20220407,000000,116,121,111,113,69795.48,0
+PHUN.US,D,20220408,000000,113,116,110,110,46646.22,0
+PHUN.US,D,20220411,000000,111,114.61,109,110,70895.32,0
+PHUN.US,D,20220412,000000,111,118.5,108.75,111,118579.56,0
+PHUN.US,D,20220413,000000,111.5,115.5,109.5,112,66304.6,0
+PHUN.US,D,20220414,000000,112,112.5,108.5,110,61159.08,0
+PHUN.US,D,20220418,000000,109,109.5,102.5,105.5,57522.14,0
+PHUN.US,D,20220419,000000,105.5,113.25,103.5,111,54278.46,0
+PHUN.US,D,20220420,000000,111,111,104,106,40603.66,0
+PHUN.US,D,20220421,000000,106,107,99.5,99.5,57745.7,0
+PHUN.US,D,20220422,000000,100,105.25,98.5,102,54127.36,0
+PHUN.US,D,20220425,000000,99,104,99,102.5,71454.26,0
+PHUN.US,D,20220426,000000,100,106.5,99.5,103.5,86719.88,0
+PHUN.US,D,20220427,000000,102,108.5,98.25,107,157968.5,0
+PHUN.US,D,20220428,000000,107,107.5,99.5,104,86429,0
+PHUN.US,D,20220429,000000,105.5,109,100.5,101,103652.24,0
+PHUN.US,D,20220502,000000,99,103.5,98,101.5,68390.2,0
+PHUN.US,D,20220503,000000,101,104,98.5,104,48169.62,0
+PHUN.US,D,20220504,000000,102,105,99,104,58010.26,0
+PHUN.US,D,20220505,000000,101,101.955,97,98,50469.8,0
+PHUN.US,D,20220506,000000,97,97.5,90.5,95,51344.28,0
+PHUN.US,D,20220509,000000,91,92.75,82.5,83,47877.28,0
+PHUN.US,D,20220510,000000,84.5,84.5,76,79.5,56285.24,0
+PHUN.US,D,20220511,000000,75.5,77.75,67,67.5,60554.78,0
+PHUN.US,D,20220512,000000,66,75.96,64.5,74.75,57412.66,0
+PHUN.US,D,20220513,000000,77.5,82,75,79,69947.26,0
+PHUN.US,D,20220516,000000,78,78.5,71,71.5,64582.8,0
+PHUN.US,D,20220517,000000,73.5,75.5,71.5,75.5,36811.88,0
+PHUN.US,D,20220518,000000,73,77,70.5,71.5,29637.18,0
+PHUN.US,D,20220519,000000,70.5,72.5,67.5,71.5,36031.72,0
+PHUN.US,D,20220520,000000,73,73,67,72,36360.28,0
+PHUN.US,D,20220523,000000,70,74,68.185,73.5,25665.86,0
+PHUN.US,D,20220524,000000,72,72.305,68.04,69,24597.22,0
+PHUN.US,D,20220525,000000,67.5,71,67.5,69.5,20574.18,0
+PHUN.US,D,20220526,000000,69,72,69,70,21651.86,0
+PHUN.US,D,20220527,000000,70,72,69.5,72,15372.76,0
+PHUN.US,D,20220531,000000,72.5,76,71,72.5,22870.46,0
+PHUN.US,D,20220601,000000,72.5,75.5,71.75,73.5,33470.88,0
+PHUN.US,D,20220602,000000,73,75.5,69,74.5,32424.36,0
+PHUN.US,D,20220603,000000,72.5,75.47,68.5,69,34645.3,0
+PHUN.US,D,20220606,000000,70,70.945,67.5,68.5,31780.76,0
+PHUN.US,D,20220607,000000,67,70,66,69.5,23088.3,0
+PHUN.US,D,20220608,000000,68.5,73.5,68.5,70,30443.48,0
+PHUN.US,D,20220609,000000,69.5,70,66,66,26686.82,0
+PHUN.US,D,20220610,000000,66,66.5,60.5,63.5,27178.34,0
+PHUN.US,D,20220613,000000,58,59.5,57,58.5,26233.68,0
+PHUN.US,D,20220614,000000,58,60,56,56.5,24906.78,0
+PHUN.US,D,20220615,000000,56,58.995,55.5,58.5,38206.5,0
+PHUN.US,D,20220616,000000,51.5,55,51.5,55,30919.64,0
+PHUN.US,D,20220617,000000,54,58.5,53.5,58.5,26429,0
+PHUN.US,D,20220621,000000,57.5,61.25,57.5,60.5,28485.6,0
+PHUN.US,D,20220622,000000,58,60,57,59,28038.02,0
+PHUN.US,D,20220623,000000,57.5,62.5,57.5,60.5,19432.46,0
+PHUN.US,D,20220624,000000,60.5,62.25,57.5,59,27086.02,0
+PHUN.US,D,20220627,000000,59,59,57,58,14366.26,0
+PHUN.US,D,20220628,000000,57.5,59.5,55,55,25372.6,0
+PHUN.US,D,20220629,000000,55,55.135,52,53.5,19303.32,0
+PHUN.US,D,20220630,000000,52,54,51,54,29976.6,0
+PHUN.US,D,20220701,000000,54,54.47,51.5,52.5,10397.9,0
+PHUN.US,D,20220705,000000,52.5,56.5,51.365,55,24479.2,0
+PHUN.US,D,20220706,000000,54.5,55,53,53.5,8367.2,0
+PHUN.US,D,20220707,000000,54,58,53.5,57.5,24287.18,0
+PHUN.US,D,20220708,000000,57,64.5,55.5,61,106201.24,0
+PHUN.US,D,20220711,000000,74,77,65,69,731769.86,0
+PHUN.US,D,20220712,000000,63.5,71,63.5,69.5,154590.4,0
+PHUN.US,D,20220713,000000,64,67.5,63,65,48607.9,0
+PHUN.US,D,20220714,000000,63.5,66.25,60.5,64,69332.62,0
+PHUN.US,D,20220715,000000,64.5,66.5,61,62.5,61468.72,0
+PHUN.US,D,20220718,000000,62.5,69,62,68,58960.84,0
+PHUN.US,D,20220719,000000,67.5,70,67.035,70,38396.18,0
+PHUN.US,D,20220720,000000,69,71.5,68.25,70.5,31850.52,0
+PHUN.US,D,20220721,000000,70.5,94.5,70,88,346709.38,0
+PHUN.US,D,20220722,000000,86,86.99,75,78.5,79190.92,0
+PHUN.US,D,20220725,000000,75.5,81,74,78.5,40058.96,0
+PHUN.US,D,20220726,000000,76,76.25,70,71.5,39557.44,0
+PHUN.US,D,20220727,000000,72,76,71,76,17396.98,0
+PHUN.US,D,20220728,000000,75.5,75.54,71,73.5,28245.46,0
+PHUN.US,D,20220729,000000,73.5,75,69.5,73.5,32059.28,0
+PHUN.US,D,20220801,000000,72,74.475,69.5,71.5,23187.66,0
+PHUN.US,D,20220802,000000,70,75,69,72.5,39680,0
+PHUN.US,D,20220803,000000,72.5,79.495,72,75,56125.4,0
+PHUN.US,D,20220804,000000,75.5,80,74.5,76,34832.04,0
+PHUN.US,D,20220805,000000,76.5,82,75.75,81.5,33226.02,0
+PHUN.US,D,20220808,000000,87,88.5,83.1,85.5,66809.18,0
+PHUN.US,D,20220809,000000,84,85.5,80.005,85,34953.76,0
+PHUN.US,D,20220810,000000,85,90,82.5,89,44059.26,0
+PHUN.US,D,20220811,000000,90,90.5,85.675,87,48573.74,0
+PHUN.US,D,20220812,000000,77,87.5,77,85.5,43947.2,0
+PHUN.US,D,20220815,000000,83,87,82,83,23882.34,0
+PHUN.US,D,20220816,000000,83,89.5,80.545,88,63962.12,0
+PHUN.US,D,20220817,000000,85,87,81,81,47259.94,0
+PHUN.US,D,20220818,000000,82,82,75.5,76,33248.46,0
+PHUN.US,D,20220819,000000,74.5,75,68.5,69,34113.44,0
+PHUN.US,D,20220822,000000,67.5,69.97,66.5,69,29033.78,0
+PHUN.US,D,20220823,000000,68.5,72,68,68.5,16083.32,0
+PHUN.US,D,20220824,000000,69.5,71,68,69.5,17459.64,0
+PHUN.US,D,20220825,000000,69.5,70.25,67.5,68.5,13511.22,0
+PHUN.US,D,20220826,000000,68.5,69,65,65.5,12675.1,0
+PHUN.US,D,20220829,000000,65.5,69.4,64.5,67.5,26145.2,0
+PHUN.US,D,20220830,000000,67,68,64,67,9743.14,0
+PHUN.US,D,20220831,000000,66,68.5,64.5,66.5,16643.7,0
+PHUN.US,D,20220901,000000,66,66.005,63.005,65.5,10100.08,0
+PHUN.US,D,20220902,000000,64.5,67.5,63.225,66.5,10169.26,0
+PHUN.US,D,20220906,000000,63.5,69,62,68.5,37130.44,0
+PHUN.US,D,20220907,000000,67.5,69,65.5,66.5,15484.8,0
+PHUN.US,D,20220908,000000,65.5,70.5,65.5,69,15873.74,0
+PHUN.US,D,20220909,000000,70.5,72,69,70,13957.5,0
+PHUN.US,D,20220912,000000,69.5,71.5,68.5,70.5,8938.36,0
+PHUN.US,D,20220913,000000,71,85,70,81.5,150018.28,0
+PHUN.US,D,20220914,000000,78,94.5,76.5,92.5,262706.72,0
+PHUN.US,D,20220915,000000,95.5,98,82,88.5,96102.28,0
+PHUN.US,D,20220916,000000,86,93,84.5,91.5,55591.96,0
+PHUN.US,D,20220919,000000,91.5,92,86.5,90,37212.1,0
+PHUN.US,D,20220920,000000,87.5,89.5,80.5,81,34986.28,0
+PHUN.US,D,20220921,000000,76.5,77,62.5,64.5,121175.42,0
+PHUN.US,D,20220922,000000,65.5,66.5,57,57.5,74456.88,0
+PHUN.US,D,20220923,000000,59,61.5,56,59.5,41176.42,0
+PHUN.US,D,20220926,000000,61,61.5,53.5,53.5,65715.92,0
+PHUN.US,D,20220927,000000,55.5,64,55,59.5,66381.82,0
+PHUN.US,D,20220928,000000,59.5,66,59.02,61.5,37689.76,0
+PHUN.US,D,20220929,000000,62,63.75,57.5,59,37459.66,0
+PHUN.US,D,20220930,000000,58.5,61,58,59,20235.64,0
+PHUN.US,D,20221003,000000,59.5,61,56.5,58.5,27822.42,0
+PHUN.US,D,20221004,000000,59.5,61.5,59,60.5,25253.32,0
+PHUN.US,D,20221005,000000,60.5,61.5,57,61,24988.7,0
+PHUN.US,D,20221006,000000,60,64,60,61,20897.26,0
+PHUN.US,D,20221007,000000,61.5,61.68,57.5,57.5,19514.1,0
+PHUN.US,D,20221010,000000,59.5,59.5,56,57,15434.72,0
+PHUN.US,D,20221011,000000,56,58.5,55,57,14068.16,0
+PHUN.US,D,20221012,000000,56.5,59,55.5,58,18345.28,0
+PHUN.US,D,20221013,000000,57.5,68,56.5,58.5,175170.9,0
+PHUN.US,D,20221014,000000,58,59,52.5,54,51977.84,0
+PHUN.US,D,20221017,000000,56,56.96,54.5,55,17137.8,0
+PHUN.US,D,20221018,000000,56.5,56.5,54,55.5,29724.04,0
+PHUN.US,D,20221019,000000,55,55.5,53.5,53.5,13207.54,0
+PHUN.US,D,20221020,000000,53.5,55,52.5,53,16401.04,0
+PHUN.US,D,20221021,000000,52.5,55.5,52,54.5,18730.7,0
+PHUN.US,D,20221024,000000,52,55,50,54,53962.28,0
+PHUN.US,D,20221025,000000,51.5,54.5,51,53,35430.54,0
+PHUN.US,D,20221026,000000,53.5,56,53,53.5,32958.26,0
+PHUN.US,D,20221027,000000,55.5,56,53.5,56,21460.2,0
+PHUN.US,D,20221028,000000,56,58,54.22,58,26206.92,0
+PHUN.US,D,20221031,000000,58.5,62,58,58.5,29691.24,0
+PHUN.US,D,20221101,000000,58.5,60.5,58,59,17607.04,0
+PHUN.US,D,20221102,000000,59.5,59.92,56.5,57.5,26566.4,0
+PHUN.US,D,20221103,000000,57,60,56.5,60,19645.02,0
+PHUN.US,D,20221104,000000,60.5,62.5,58,60,31815.22,0
+PHUN.US,D,20221107,000000,69,84,63.5,83,1006557.28,0
+PHUN.US,D,20221108,000000,72.75,82,71.5,76,581655.22,0
+PHUN.US,D,20221109,000000,66,67.5,60,61,257810.2,0
+PHUN.US,D,20221110,000000,59.5,65,58,64,117030.5,0
+PHUN.US,D,20221111,000000,61,70.75,60.5,70,114458.5,0
+PHUN.US,D,20221114,000000,70.5,82,69.5,74,325061.2,0
+PHUN.US,D,20221115,000000,75.5,78,67.5,70.5,193677.22,0
+PHUN.US,D,20221116,000000,73.5,73.5,62.5,63.5,324243.98,0
+PHUN.US,D,20221117,000000,60.5,63.5,60,60,67322.94,0
+PHUN.US,D,20221118,000000,60.5,60.5,56,57,133629.86,0
+PHUN.US,D,20221121,000000,57,57.325,53.5,55,70535.82,0
+PHUN.US,D,20221122,000000,56,58,53.5,54.5,79543.38,0
+PHUN.US,D,20221123,000000,53.5,56,53.5,55,33444.96,0
+PHUN.US,D,20221125,000000,54.5,56.5,53.5,55.5,37015.28,0
+PHUN.US,D,20221128,000000,54.5,55.505,53.5,54.5,29659.3,0
+PHUN.US,D,20221129,000000,54.5,54.5,52,52.5,38262.26,0
+PHUN.US,D,20221130,000000,51.5,54.5,51.5,53.5,39470.32,0
+PHUN.US,D,20221201,000000,53,56,52.6,55.5,38604.26,0
+PHUN.US,D,20221202,000000,54,55,53.5,54,26362.32,0
+PHUN.US,D,20221205,000000,53,55,52.505,53,20729.78,0
+PHUN.US,D,20221206,000000,52.5,53,50.5,51,50487.24,0
+PHUN.US,D,20221207,000000,50.5,50.5,47.5,48.845,45372.58,0
+PHUN.US,D,20221208,000000,48.845,49.995,47.5,47.7,37038.94,0
+PHUN.US,D,20221209,000000,48.47,48.47,45.325,45.5,38238.9,0
+PHUN.US,D,20221212,000000,45.46,47,45,45.21,21025.66,0
+PHUN.US,D,20221213,000000,46.5,49.245,45.755,46.145,20629.64,0
+PHUN.US,D,20221214,000000,45.84,50.5,45.5,47.41,65787.62,0
+PHUN.US,D,20221215,000000,46.51,47.97,45.59,46.995,20923.14,0
+PHUN.US,D,20221216,000000,46.31,47.775,45.525,45.905,17068.74,0
+PHUN.US,D,20221219,000000,46,46.5,41.005,41.5,32375.7,0
+PHUN.US,D,20221220,000000,41.225,42.9949,39.505,40.49,23454.44,0
+PHUN.US,D,20221221,000000,38.4,44.005,38.4,39.615,40889.34,0
+PHUN.US,D,20221222,000000,40.34,40.34,37.5,38.76,25544.08,0
+PHUN.US,D,20221223,000000,38.5,39.895,38.5,39.065,8811.82,0
+PHUN.US,D,20221227,000000,39,40.5,38.555,39.075,18308.04,0
+PHUN.US,D,20221228,000000,38.85,40.45,37.5,38.075,20065.42,0
+PHUN.US,D,20221229,000000,38.825,39.5,38,39.265,17603.4,0
+PHUN.US,D,20221230,000000,37.55,39.55,37.55,38.665,18167.06,0
+PHUN.US,D,20230103,000000,38.065,42.095,37.905,40.49,13928.16,0
+PHUN.US,D,20230104,000000,40.485,44,40.0944,43.46,16229.3,0
+PHUN.US,D,20230105,000000,42.69,54.5,41.505,46.435,90473.62,0
+PHUN.US,D,20230106,000000,46.435,47.495,44,46.48,35349.5,0
+PHUN.US,D,20230109,000000,46.595,47.88,45.175,46.58,15668.1,0
+PHUN.US,D,20230110,000000,46.245,49,46.215,48.81,15971.78,0
+PHUN.US,D,20230111,000000,49.5,51.5,48,49.99,25373.7,0
+PHUN.US,D,20230112,000000,49.82,52.5,49.635,51.5,15666.02,0
+PHUN.US,D,20230113,000000,51.5,53.5,51,53,24567.34,0
+PHUN.US,D,20230117,000000,54,54,48.695,51,31812.58,0
+PHUN.US,D,20230118,000000,51.5,52.5,48.55,49.65,20415,0
+PHUN.US,D,20230119,000000,49,51,49,49.1,8123.94,0
+PHUN.US,D,20230120,000000,49.1,52,49.005,52,11262.4,0
+PHUN.US,D,20230123,000000,52,53,50.75,52,14764.22,0
+PHUN.US,D,20230124,000000,52,52.465,50,50.5,9632.48,0
+PHUN.US,D,20230125,000000,50.5,52.5,49.005,52,28024.26,0
+PHUN.US,D,20230126,000000,52.5,53.5,51,52,24288.88,0
+PHUN.US,D,20230127,000000,51,54.5,50.5,53,17536.78,0
+PHUN.US,D,20230130,000000,52.005,53.5,51.5,53,18035.82,0
+PHUN.US,D,20230131,000000,51.5,54.5,51.5,54,24808.4,0
+PHUN.US,D,20230201,000000,54,54,52,52.5,33473.96,0
+PHUN.US,D,20230202,000000,53,57.5,53,55.5,41744.14,0
+PHUN.US,D,20230203,000000,55,57.5,53.5,53.5,19736.22,0
+PHUN.US,D,20230206,000000,53.5,56.5,53.5,54.5,12899.06,0
+PHUN.US,D,20230207,000000,55,56,54.5,56,13861.56,0
+PHUN.US,D,20230208,000000,55,56,53.5,53.5,9835.3,0
+PHUN.US,D,20230209,000000,54.5,54.975,50.5,50.5,14218.24,0
+PHUN.US,D,20230210,000000,50,51,48.015,50,26697.84,0
+PHUN.US,D,20230213,000000,49.535,55.5,49.5,50.5,15845.14,0
+PHUN.US,D,20230214,000000,50.5,52.5,50.5,52,11062.98,0
+PHUN.US,D,20230215,000000,51.5,52.5,50.5,52.5,12206.08,0
+PHUN.US,D,20230216,000000,52,53,50,52,22423.46,0
+PHUN.US,D,20230217,000000,51,51,49.505,50,11211.96,0
+PHUN.US,D,20230221,000000,49.5,50,47.25,47.52,12948.26,0
+PHUN.US,D,20230222,000000,48.5,49.5,47.655,48.245,6927.28,0
+PHUN.US,D,20230223,000000,48,48.995,46.065,47.56,16430.24,0
+PHUN.US,D,20230224,000000,46.5,47.495,45.005,45.35,20726.9,0
+PHUN.US,D,20230227,000000,45.45,49,45.45,48.275,11308.92,0
+PHUN.US,D,20230228,000000,47,51,47,50.5,14435.46,0
+PHUN.US,D,20230301,000000,49,51,48.05,48.78,18679.98,0
+PHUN.US,D,20230302,000000,48.6,48.68,46,46.69,10445.46,0
+PHUN.US,D,20230303,000000,47.5,48.5,46.75,47.185,13589.44,0
+PHUN.US,D,20230306,000000,47,48,45.75,46.5,12093.04,0
+PHUN.US,D,20230307,000000,47.465,47.495,43.505,44.565,17082.66,0
+PHUN.US,D,20230308,000000,44.5,45.25,43.25,43.25,11095.88,0
+PHUN.US,D,20230309,000000,42.925,44,40.5,41.085,15396.08,0
+PHUN.US,D,20230310,000000,40.1,42.395,37.51,38,29090.22,0
+PHUN.US,D,20230313,000000,37.53,40.55,37.51,39.1,17064.76,0
+PHUN.US,D,20230314,000000,39.425,41.5,38.5,38.5,14766.8,0
+PHUN.US,D,20230315,000000,38.55,39,37.5,37.605,16013.82,0
+PHUN.US,D,20230316,000000,39,39.745,37.7,38.945,11935.56,0
+PHUN.US,D,20230317,000000,38.61,39.45,37.8,38.64,14427.6,0
+PHUN.US,D,20230320,000000,39,40,37,37.05,49428.04,0
+PHUN.US,D,20230321,000000,37.05,39.355,37,38.24,22470.18,0
+PHUN.US,D,20230322,000000,38.5,39.245,37,37.01,14406.16,0
+PHUN.US,D,20230323,000000,37.5,37.85,37,37,23205.38,0
+PHUN.US,D,20230324,000000,37,37.1,34.5,35.5,20942.98,0
+PHUN.US,D,20230327,000000,35,36.425,34.89,34.975,27146.46,0
+PHUN.US,D,20230328,000000,34.97,35.5,34.5,35,13090.22,0
+PHUN.US,D,20230329,000000,35.5,35.5,33.115,33.355,38161.58,0
+PHUN.US,D,20230330,000000,33.3,34.99,30.525,32.2,46407.34,0
+PHUN.US,D,20230331,000000,33.5,35.7,32.755,35.5,35693.2,0
+PHUN.US,D,20230403,000000,34.56,38.4,34.5,38.125,40456.92,0
+PHUN.US,D,20230404,000000,38.295,38.435,35.55,36.91,13690.7,0
+PHUN.US,D,20230405,000000,35.69,36,33.075,33.96,17256.74,0
+PHUN.US,D,20230406,000000,34.005,36,34,35.87,10188.18,0
+PHUN.US,D,20230410,000000,35,35.95,34.55,35.335,9053.3,0
+PHUN.US,D,20230411,000000,35,37.5,35,36.5,15966.1,0
+PHUN.US,D,20230412,000000,37.5,37.5,36,36.495,9848.2,0
+PHUN.US,D,20230413,000000,36.5,37.9,36,37.75,15050.34,0
+PHUN.US,D,20230414,000000,36.5,38,35.05,35.07,10144.18,0
+PHUN.US,D,20230417,000000,37,37.195,33.875,34.025,34603.2,0
+PHUN.US,D,20230418,000000,35,36,34.005,34.265,17883.14,0
+PHUN.US,D,20230419,000000,33.5,34.5,33,33.28,10543.26,0
+PHUN.US,D,20230420,000000,33.3,33.5,30.55,31.11,19839.12,0
+PHUN.US,D,20230421,000000,31.5,32.085,30.3,30.3,14788.82,0
+PHUN.US,D,20230424,000000,30.75,31.325,30.1,30.5,14450.66,0
+PHUN.US,D,20230425,000000,30.27,30.5,30.01,30.045,10557.4,0
+PHUN.US,D,20230426,000000,30.025,30.205,27.5,28.05,19960.48,0
+PHUN.US,D,20230427,000000,28.3,29.91,28.28,29.35,24336.86,0
+PHUN.US,D,20230428,000000,29.065,30.995,29,29.885,10986,0
+PHUN.US,D,20230501,000000,28.99,30.72,28.555,29.785,11656.66,0
+PHUN.US,D,20230502,000000,29.78,29.87,28.25,28.5,11334.56,0
+PHUN.US,D,20230503,000000,29.88,30,29,29.205,9724.58,0
+PHUN.US,D,20230504,000000,30,30,29,29.895,8083.74,0
+PHUN.US,D,20230505,000000,29.755,30.75,29.5,30.5,10191.72,0
+PHUN.US,D,20230508,000000,30.4,30.79,29.85,30.5,10079.26,0
+PHUN.US,D,20230509,000000,30,30.25,29,30.025,20180.7,0
+PHUN.US,D,20230510,000000,29.175,32,29.175,31.57,14886.48,0
+PHUN.US,D,20230511,000000,31.81,32.995,30.82,32.17,18034.7,0
+PHUN.US,D,20230512,000000,30.995,31.5,29.565,29.705,18902.18,0
+PHUN.US,D,20230515,000000,30,30.885,29.995,30.885,9052.4,0
+PHUN.US,D,20230516,000000,30.5,30.85,29,29.11,6903.16,0
+PHUN.US,D,20230517,000000,29.275,30.5,28.8,29.91,7994.42,0
+PHUN.US,D,20230518,000000,29.81,33.515,29.505,33.1,23347.98,0
+PHUN.US,D,20230519,000000,32.25,33.0599,30.5,30.5,20682.32,0
+PHUN.US,D,20230522,000000,31,32.95,31,32.155,18147.3,0
+PHUN.US,D,20230523,000000,32,33.5,31.5,31.5,14485.52,0
+PHUN.US,D,20230524,000000,31.25,32.4,30.77,32.11,10786.24,0
+PHUN.US,D,20230525,000000,32.115,32.115,29.575,30.035,10097.44,0
+PHUN.US,D,20230526,000000,30,30.87,30,30.86,7616.12,0
+PHUN.US,D,20230530,000000,31,31.75,29.625,29.76,8513.4,0
+PHUN.US,D,20230531,000000,30.135,30.9,28.5,29.6,11469.94,0
+PHUN.US,D,20230601,000000,29.85,30.75,29.1,30.015,11944.98,0
+PHUN.US,D,20230602,000000,30,30.995,29.5,29.5,9877.06,0
+PHUN.US,D,20230605,000000,30,30.495,29.5,29.96,10860.42,0
+PHUN.US,D,20230606,000000,29.9,30.75,29.45,30.6,8139.8,0
+PHUN.US,D,20230607,000000,29.9,31.35,29.875,30.35,10102.48,0
+PHUN.US,D,20230608,000000,30,30.5,28.25,29.055,34049.56,0
+PHUN.US,D,20230609,000000,29,30,27.59,27.775,24462.3,0
+PHUN.US,D,20230612,000000,28,29,27.885,28.5,13244.02,0
+PHUN.US,D,20230613,000000,28,28.83,27.765,27.98,17192.34,0
+PHUN.US,D,20230614,000000,28.5,29,27.945,27.945,15857.14,0
+PHUN.US,D,20230615,000000,28.03,29,28,28.5,13298.08,0
+PHUN.US,D,20230616,000000,29,29,28.5,28.5,8844.44,0
+PHUN.US,D,20230620,000000,29.665,30,27.5,27.5,32902.62,0
+PHUN.US,D,20230621,000000,28,28,26.25,26.55,21273.6,0
+PHUN.US,D,20230622,000000,26.93,27.465,26,26.755,8850.28,0
+PHUN.US,D,20230623,000000,27,27.48,25.1,25.575,34565.04,0
+PHUN.US,D,20230626,000000,26,26.8,25.505,26.045,7532.72,0
+PHUN.US,D,20230627,000000,25.54,25.995,25.05,25.645,17116.46,0
+PHUN.US,D,20230628,000000,26,27.05,25.505,26,10491.94,0
+PHUN.US,D,20230629,000000,26.5,27.25,26.085,27.195,9203.96,0
+PHUN.US,D,20230630,000000,27.5,27.5,26.55,27,8603.54,0
+PHUN.US,D,20230703,000000,27,27,25.75,26,10396.94,0
+PHUN.US,D,20230705,000000,26,27,26,26.2,42477.44,0
+PHUN.US,D,20230706,000000,26.45,26.495,24.44,25,23347.72,0
+PHUN.US,D,20230707,000000,24.625,25,16.665,22.65,42667.24,0
+PHUN.US,D,20230710,000000,22.56,23.33,21.13,21.455,34208.76,0
+PHUN.US,D,20230711,000000,22,22,19.675,19.95,46612.38,0
+PHUN.US,D,20230712,000000,20.25,20.25,18.685,19.5,79245.4,0
+PHUN.US,D,20230713,000000,19.755,20.3,19.025,19.95,47822.82,0
+PHUN.US,D,20230714,000000,20.34,21.05,20.01,20.82,58131.74,0
+PHUN.US,D,20230717,000000,20.5,21.1,19.75,20.405,25710,0
+PHUN.US,D,20230718,000000,20.785,20.85,20.135,20.5,15956.2,0
+PHUN.US,D,20230719,000000,20.55,20.795,19.553,19.6,32166.1,0
+PHUN.US,D,20230720,000000,19.835,20.45,19.25,19.385,74185.54,0
+PHUN.US,D,20230721,000000,21.375,24.56,18.95,19,1002867.56,0
+PHUN.US,D,20230724,000000,19.15,19.25,16.725,17.205,178392.06,0
+PHUN.US,D,20230725,000000,17.4,19.2,17.25,18.45,172163.4,0
+PHUN.US,D,20230726,000000,20.81,21,18.625,20.635,126045.9,0
+PHUN.US,D,20230727,000000,19.6,20.44,17.52,18.195,92675.14,0
+PHUN.US,D,20230728,000000,18.5,19,17.99,18.95,39520.56,0
+PHUN.US,D,20230731,000000,19.01,20.975,18.57,20.45,69027.68,0
+PHUN.US,D,20230801,000000,20.45,20.5,19.75,20.5,29995.22,0
+PHUN.US,D,20230802,000000,20.44,20.575,19.6,20.575,35870.2,0
+PHUN.US,D,20230803,000000,20.1,21,20.05,20.55,24223.88,0
+PHUN.US,D,20230804,000000,20.555,21.95,20.555,20.885,41180.88,0
+PHUN.US,D,20230807,000000,20.5,20.72,19.25,19.655,18971.82,0
+PHUN.US,D,20230808,000000,19.1,19.925,18.75,18.75,18637.92,0
+PHUN.US,D,20230809,000000,18.5,18.95,18.225,18.5,33623.94,0
+PHUN.US,D,20230810,000000,18.5,19.5,17.52,18.15,49887.92,0
+PHUN.US,D,20230811,000000,17.5,18,17.125,17.65,38944.14,0
+PHUN.US,D,20230814,000000,17.5,18,17.25,17.685,24428.76,0
+PHUN.US,D,20230815,000000,17.5,17.895,17,17.035,29572.34,0
+PHUN.US,D,20230816,000000,17.2,17.69,16.25,16.25,32125.78,0
+PHUN.US,D,20230817,000000,16.8,16.99,16.035,16.275,18454.62,0
+PHUN.US,D,20230818,000000,16.3,16.915,16.25,16.52,21056.46,0
+PHUN.US,D,20230821,000000,16.705,16.94,16.1,16.61,15748.26,0
+PHUN.US,D,20230822,000000,16.9,16.9,16.065,16.25,15193.74,0
+PHUN.US,D,20230823,000000,16.05,16.43,15.625,16.01,19228.72,0
+PHUN.US,D,20230824,000000,16.255,16.495,14.15,14.355,77636.7,0
+PHUN.US,D,20230825,000000,15.015,15.305,14.055,14.33,65427.96,0
+PHUN.US,D,20230828,000000,14.4,14.495,12.5,13.25,73610.56,0
+PHUN.US,D,20230829,000000,13.07,13.885,12.6,13.505,49384.88,0
+PHUN.US,D,20230830,000000,13.635,15.725,13.05,15.23,62905.22,0
+PHUN.US,D,20230831,000000,15.08,15.2,13.9,13.975,37979.26,0
+PHUN.US,D,20230901,000000,14.41,14.835,14.005,14.015,21106.42,0
+PHUN.US,D,20230905,000000,14.41,14.5,13.525,13.7,44503.6,0
+PHUN.US,D,20230906,000000,13.765,14,13.265,13.43,19996.68,0
+PHUN.US,D,20230907,000000,13.43,13.5,12.535,12.725,43356.78,0
+PHUN.US,D,20230908,000000,13.25,13.25,12,12.035,36947.74,0
+PHUN.US,D,20230911,000000,12.245,13.26,11.76,12.935,30392.66,0
+PHUN.US,D,20230912,000000,13,13.25,12.5,12.51,15296.82,0
+PHUN.US,D,20230913,000000,12.9,13.15,12.525,12.525,13264.5,0
+PHUN.US,D,20230914,000000,12.9,13.65,12.5,13.2,29211.2,0
+PHUN.US,D,20230915,000000,13.865,13.985,12.82,12.82,23500.56,0
+PHUN.US,D,20230918,000000,13.305,13.5,12.255,12.35,26761.2,0
+PHUN.US,D,20230919,000000,12.415,12.85,12,12.05,15151.92,0
+PHUN.US,D,20230920,000000,12.435,12.435,11.765,11.8,20906.24,0
+PHUN.US,D,20230921,000000,11.75,11.8449,10.035,10.495,49360.82,0
+PHUN.US,D,20230922,000000,10.95,11.125,10,10.06,25970.56,0
+PHUN.US,D,20230925,000000,10.5,10.545,10.115,10.375,26502.52,0
+PHUN.US,D,20230926,000000,10.78,10.885,10.25,10.25,23022.24,0
+PHUN.US,D,20230927,000000,10.78,11,9.5,9.5,43042.24,0
+PHUN.US,D,20230928,000000,9.5,9.505,8.75,8.81,44325.8,0
+PHUN.US,D,20230929,000000,9.145,9.5,8.65,8.945,46757.46,0
+PHUN.US,D,20231002,000000,9.18,9.685,9,9.5,31154.22,0
+PHUN.US,D,20231003,000000,9.555,9.745,9.035,9.15,27875.06,0
+PHUN.US,D,20231004,000000,9.11,9.115,8.5,9.05,33861.52,0
+PHUN.US,D,20231005,000000,9.135,9.75,8.55,8.55,36460.72,0
+PHUN.US,D,20231006,000000,8.86,8.99,8.45,8.5,45829.08,0
+PHUN.US,D,20231009,000000,8.57,8.69,8.31,8.345,30215.74,0
+PHUN.US,D,20231010,000000,8.65,8.925,8.415,8.88,26638.54,0
+PHUN.US,D,20231011,000000,9,9.25,8.735,9,21837.96,0
+PHUN.US,D,20231012,000000,8.865,9.25,8.715,8.795,23453.6,0
+PHUN.US,D,20231013,000000,8.86,8.86,8.4,8.555,19237.02,0
+PHUN.US,D,20231016,000000,8.6,9.3,8.405,9.105,71676.56,0
+PHUN.US,D,20231017,000000,8.95,9.745,8.885,9.31,35909.56,0
+PHUN.US,D,20231018,000000,9.65,9.65,9,9.03,25222.42,0
+PHUN.US,D,20231019,000000,9.02,9.25,8.94,9.005,31785.36,0
+PHUN.US,D,20231020,000000,9.2,9.25,8.685,9.225,21912.46,0
+PHUN.US,D,20231023,000000,9.265,9.64,8.91,9.63,36887.52,0
+PHUN.US,D,20231024,000000,9.88,9.995,9.1,9.35,35789.98,0
+PHUN.US,D,20231025,000000,9.14,9.295,8.62,8.62,21015.22,0
+PHUN.US,D,20231026,000000,8.5,9.17,8.25,8.59,40569.96,0
+PHUN.US,D,20231027,000000,8.5,8.895,8.375,8.7,25278.46,0
+PHUN.US,D,20231030,000000,8.7,8.8,8.31,8.33,21604.7,0
+PHUN.US,D,20231031,000000,8.5,8.8,8.355,8.745,26657.8,0
+PHUN.US,D,20231101,000000,8.74,8.765,8.445,8.6,16372.9,0
+PHUN.US,D,20231102,000000,8.5,8.69,8.365,8.575,23861.48,0
+PHUN.US,D,20231103,000000,8.69,9.125,8.64,9.035,31112.78,0
+PHUN.US,D,20231106,000000,9.24,9.24,8.695,8.9,30709.12,0
+PHUN.US,D,20231107,000000,9.2,9.2,8.875,9.19,28776.74,0
+PHUN.US,D,20231108,000000,9.04,9.19,8.695,8.79,33229.02,0
+PHUN.US,D,20231109,000000,8.71,8.8,8.255,8.355,55368.76,0
+PHUN.US,D,20231110,000000,8.005,8.38,7.25,7.315,60317.84,0
+PHUN.US,D,20231113,000000,7.3,7.555,7.255,7.37,35838.86,0
+PHUN.US,D,20231114,000000,7.3,8,7.275,7.585,46566.32,0
+PHUN.US,D,20231115,000000,7.625,7.65,7.15,7.435,61867.58,0
+PHUN.US,D,20231116,000000,7.475,7.475,6.4599,6.925,109532.72,0
+PHUN.US,D,20231117,000000,6.75,6.81,6.405,6.455,65987.14,0
+PHUN.US,D,20231120,000000,6.6,6.6,6.155,6.25,60520.16,0
+PHUN.US,D,20231121,000000,6.25,6.45,5.8,6.29,75460.26,0
+PHUN.US,D,20231122,000000,6.11,6.375,6.11,6.365,32576.68,0
+PHUN.US,D,20231124,000000,6.375,6.5,6.125,6.5,25769,0
+PHUN.US,D,20231127,000000,6.76,6.76,6.35,6.4,48558.86,0
+PHUN.US,D,20231128,000000,6.4,6.545,6.3,6.5,34165.12,0
+PHUN.US,D,20231129,000000,6.5,6.745,5.88755,5.95,88019.56,0
+PHUN.US,D,20231130,000000,5.975,6,5.675,5.81,63699.56,0
+PHUN.US,D,20231201,000000,5.875,6.28,5.72,6.28,60900.34,0
+PHUN.US,D,20231204,000000,6.505,7.75,6.35,7.375,223149.54,0
+PHUN.US,D,20231205,000000,7.395,7.5,6.575,6.845,71956.62,0
+PHUN.US,D,20231206,000000,6.975,7.005,6.3,6.4,62400.96,0
+PHUN.US,D,20231207,000000,5.705,5.97,4.505,4.535,407697.84,0
+PHUN.US,D,20231208,000000,4.85,4.85,4.55,4.57,116833.4,0
+PHUN.US,D,20231211,000000,4.9,4.9,4.44,4.46,113588.24,0
+PHUN.US,D,20231212,000000,4.5,4.545,3.9,3.905,118257.1,0
+PHUN.US,D,20231213,000000,3.9,4,3.5,3.595,176895.98,0
+PHUN.US,D,20231214,000000,3.845,4.12,3.75,3.9,149734.1,0
+PHUN.US,D,20231215,000000,4.15,4.24,3.895,3.895,105085.86,0
+PHUN.US,D,20231218,000000,4.23,4.23,3.9,3.905,87058.36,0
+PHUN.US,D,20231219,000000,4,4.03,3.8,3.935,104877.42,0
+PHUN.US,D,20231220,000000,3.96,4.125,3.935,4,82856.38,0
+PHUN.US,D,20231221,000000,3.95,4,3.75,4,90443.38,0
+PHUN.US,D,20231222,000000,4,4.125,3.88,4.05,103509.98,0
+PHUN.US,D,20231226,000000,3.9,4.05,3.835,3.89,100219.38,0
+PHUN.US,D,20231227,000000,4,4.02,3.9,3.965,97365.84,0
+PHUN.US,D,20231228,000000,3.97,4.65,3.95,4.415,265959.2,0
+PHUN.US,D,20231229,000000,4.3,4.305,3.9,4.1,193082.78,0
+PHUN.US,D,20240102,000000,4.25,4.265,4.025,4.155,99886.66,0
+PHUN.US,D,20240103,000000,4.09,4.09,3.9,3.96,115629.34,0
+PHUN.US,D,20240104,000000,3.945,4,3.705,3.86,120501,0
+PHUN.US,D,20240105,000000,3.825,3.86,3.75,3.805,65150.68,0
+PHUN.US,D,20240108,000000,3.7,3.89,3.575,3.77,90899.34,0
+PHUN.US,D,20240109,000000,3.99,3.99,3.725,3.83,109952.08,0
+PHUN.US,D,20240110,000000,3.76,3.825,3.71,3.755,100091.8,0
+PHUN.US,D,20240111,000000,3.775,3.79,3.75,3.76,97377.46,0
+PHUN.US,D,20240112,000000,3.8,3.8,3.765,3.795,81720.52,0
+PHUN.US,D,20240116,000000,7,24.495,6.66,21.005,11002648.02,0
+PHUN.US,D,20240117,000000,8.065,12.16,7.75,8.13,10276826.44,0
+PHUN.US,D,20240118,000000,11,14.49,10,12.105,12474421.56,0
+PHUN.US,D,20240119,000000,10.66,13.15,9,12.67,11057244.26,0
+PHUN.US,D,20240122,000000,14.0075,20,14.0075,17.935,15503730.3,0
+PHUN.US,D,20240123,000000,22.295,24.01,18.77,21.495,11358058,0
+PHUN.US,D,20240124,000000,18.85,21.9495,16.665,17.295,7567113.58,0
+PHUN.US,D,20240125,000000,16.115,16.675,14.575,15.015,3218731.02,0
+PHUN.US,D,20240126,000000,16.21,18.5,15.16,15.895,4486195.16,0
+PHUN.US,D,20240129,000000,16.495,17,14.1,14.61,2261725.02,0
+PHUN.US,D,20240130,000000,14.18,15.87,12.715,14.465,2388337.68,0
+PHUN.US,D,20240131,000000,14.115,17.4,14.115,16.01,2308195.2,0
+PHUN.US,D,20240201,000000,17.405,18.185,16.25,17.255,1969253.86,0
+PHUN.US,D,20240202,000000,17.65,17.795,16.26,17.095,1257169.62,0
+PHUN.US,D,20240205,000000,17.5,21.235,17.5,20.5,5203652.18,0
+PHUN.US,D,20240206,000000,20.945,21.72,18.25,19.79,2488533.8,0
+PHUN.US,D,20240207,000000,16.4,17.35,15.5,16.92,3039589.92,0
+PHUN.US,D,20240208,000000,15.955,19.015,15.835,18.52,2219083.12,0
+PHUN.US,D,20240209,000000,18.46,18.46,16.5,16.82,1266527.2,0
+PHUN.US,D,20240212,000000,16.82,16.845,15.325,15.975,978821.86,0
+PHUN.US,D,20240213,000000,15.5,15.5,14.095,14.4,1004476.22,0
+PHUN.US,D,20240214,000000,15.835,16.1,14.755,15.09,777044.42,0
+PHUN.US,D,20240215,000000,16.6,17,14.775,15.33,1730236.3,0
+PHUN.US,D,20240216,000000,15.1,15.25,14.475,14.95,728982.78,0
+PHUN.US,D,20240220,000000,14.35,14.745,13.5,14.515,636023.98,0
+PHUN.US,D,20240221,000000,14.01,14.135,13.145,13.215,640013.96,0
+PHUN.US,D,20240222,000000,13.29,13.555,12.005,12.645,802938.38,0
+PHUN.US,D,20240223,000000,9.505,10.13,8.575,9.475,2393979.36,0
+PHUN.US,D,20240226,000000,8.75,10.25,7.375,8.8,1772422.34,0
+PHUN.US,D,20240227,000000,8.98,9.98,7.55,8.29,1743318,0
+PHUN.US,D,20240228,000000,8.28,8.58,7.42,8.22,977054,0
+PHUN.US,D,20240229,000000,7.87,8.1148,7.03,7.04,1008719,0
+PHUN.US,D,20240301,000000,6.78,7.35,5.9,7.08,1298034,0
+PHUN.US,D,20240304,000000,8.52,16.8899,8.515,12.41,69315094,0
+PHUN.US,D,20240305,000000,15.99,17.99,13.06,14.72,26248073,0
+PHUN.US,D,20240306,000000,13.33,13.7,10.15,10.27,6479991,0
+PHUN.US,D,20240307,000000,10.55,12.08,10.311,10.89,4925999,0
+PHUN.US,D,20240308,000000,10.8,11.25,9.9,10.48,1282570,0
+PHUN.US,D,20240311,000000,10.15,11.08,10.04,10.42,1131556,0
+PHUN.US,D,20240312,000000,10.4,10.49,9.35,10.4,995168,0
+PHUN.US,D,20240313,000000,9.9,10.2999,8.82,9.2,1168663,0
+PHUN.US,D,20240314,000000,9.04,9.16,8.2001,8.77,804839,0
+PHUN.US,D,20240315,000000,8.73,10.72,8.62,10.59,1929532,0
+PHUN.US,D,20240318,000000,10.43,10.69,10.02,10.46,630283,0
+PHUN.US,D,20240319,000000,10,10.3499,9.3001,10.02,511081,0
+PHUN.US,D,20240320,000000,10.01,11.2084,9.925,10.33,1548317,0
+PHUN.US,D,20240321,000000,10.5,10.5685,9.41,10.01,829337,0
+PHUN.US,D,20240322,000000,9.86,10.36,9.51,9.51,720276,0
+PHUN.US,D,20240325,000000,9.6,10.46,9.57,10.02,2087977,0
+PHUN.US,D,20240326,000000,10.4,10.76,8.77,9.62,2878884,0
+PHUN.US,D,20240327,000000,9.64,9.96,9.35,9.7,659526,0
+PHUN.US,D,20240328,000000,9.62,9.69,8.88,8.96,682403,0
+PHUN.US,D,20240401,000000,8.97,9.023,8.23,8.52,568208,0
+PHUN.US,D,20240402,000000,8.43,8.49,8.12,8.27,387768,0
+PHUN.US,D,20240403,000000,8.2,8.4042,7.8,8.12,356618,0
+PHUN.US,D,20240404,000000,8.12,8.335,7.82,7.82,331698,0
+PHUN.US,D,20240405,000000,7.8,7.91,7.5,7.6,303464,0
+PHUN.US,D,20240408,000000,7.6,7.73,7.2101,7.6,289664,0
+PHUN.US,D,20240409,000000,7.59,8.07,7.4667,7.87,196302,0
+PHUN.US,D,20240410,000000,7.59,7.82,7.4,7.62,214065,0
+PHUN.US,D,20240411,000000,7.59,7.7583,7.26,7.58,175153,0
+PHUN.US,D,20240412,000000,7.36,7.55,7.01,7.27,249292,0
+PHUN.US,D,20240415,000000,7.1,7.13,6.47,6.47,329808,0
+PHUN.US,D,20240416,000000,6.3,6.53,5.83,6.38,451907,0
+PHUN.US,D,20240417,000000,6.41,6.4783,6,6,422330,0
+PHUN.US,D,20240418,000000,6.05,7.09,5.95,6.84,882349,0
+PHUN.US,D,20240419,000000,6.91,7.04,6.32,6.37,477484,0
+PHUN.US,D,20240422,000000,6.45,6.5984,6.01,6.2,281786,0
+PHUN.US,D,20240423,000000,6.12,6.55,6.111,6.16,274280,0
+PHUN.US,D,20240424,000000,6.23,6.54,6.05,6.28,518852,0
+PHUN.US,D,20240425,000000,6.23,6.3899,6,6.14,419773,0
+PHUN.US,D,20240426,000000,6.2,6.7,6.15,6.38,533044,0
+PHUN.US,D,20240429,000000,6.45,6.87,6.33,6.76,398336,0
+PHUN.US,D,20240430,000000,6.72,6.9742,6.5,6.6,334299,0
+PHUN.US,D,20240501,000000,6.66,6.7399,6.22,6.33,280711,0
+PHUN.US,D,20240502,000000,6.4,6.67,6.33,6.65,204993,0
+PHUN.US,D,20240503,000000,6.66,6.9675,6.56,6.66,126628,0
+PHUN.US,D,20240506,000000,6.63,7.1293,6.63,6.92,358368,0
+PHUN.US,D,20240507,000000,7,7.02,6.65,6.89,179789,0
+PHUN.US,D,20240508,000000,6.89,7.35,6.6518,7.14,355774,0
+PHUN.US,D,20240509,000000,7.34,8.4685,7.2,7.41,1531493,0
+PHUN.US,D,20240510,000000,7.04,7.23,6.6,6.75,516673,0
+PHUN.US,D,20240513,000000,6.75,7.5899,6.7301,7.08,519824,0
+PHUN.US,D,20240514,000000,7.1,7.66,7.1,7.49,520481,0
+PHUN.US,D,20240515,000000,7.36,7.42,6.9704,7.28,365074,0
+PHUN.US,D,20240516,000000,7.2,7.24,6.9501,7.04,210936,0
+PHUN.US,D,20240517,000000,6.81,7.04,6.66,6.93,207676,0
+PHUN.US,D,20240520,000000,6.83,6.83,6.43,6.66,274358,0
+PHUN.US,D,20240521,000000,6.67,6.94,6.55,6.87,189900,0
+PHUN.US,D,20240522,000000,6.83,7.12,6.7383,6.84,170256,0
+PHUN.US,D,20240523,000000,6.85,6.934,6.47,6.55,246029,0
+PHUN.US,D,20240524,000000,6.59,7.15,6.5105,6.89,255032,0
+PHUN.US,D,20240528,000000,7.02,7.03,6.72,6.83,376156,0
+PHUN.US,D,20240529,000000,6.71,6.9,6.57,6.88,161034,0
+PHUN.US,D,20240530,000000,6.94,7.11,6.82,6.89,190462,0
+PHUN.US,D,20240531,000000,6.93,6.9486,6.39,6.49,357445,0
+PHUN.US,D,20240603,000000,6.53,6.535,6.25,6.34,239290,0
+PHUN.US,D,20240604,000000,5.54,5.87,5.5075,5.86,490617,0
+PHUN.US,D,20240605,000000,5.79,5.94,5.5998,5.88,163207,0
+PHUN.US,D,20240606,000000,5.78,5.88,5.7,5.7,118128,0
+PHUN.US,D,20240607,000000,5.77,5.77,5.4,5.41,290925,0
+PHUN.US,D,20240610,000000,5.4,5.73,5.26,5.66,198558,0
+PHUN.US,D,20240611,000000,5.59,5.75,5.51,5.75,150386,0
+PHUN.US,D,20240612,000000,5.81,6.02,5.71,5.78,229831,0
+PHUN.US,D,20240613,000000,5.79,6.06,5.72,5.81,140893,0
+PHUN.US,D,20240614,000000,5.74,5.85,5.51,5.55,101661,0
+PHUN.US,D,20240617,000000,5.51,5.75,5.47,5.63,110250,0
+PHUN.US,D,20240618,000000,5.6,5.7399,5.47,5.48,113366,0
+PHUN.US,D,20240620,000000,5.39,5.5,5.08,5.09,134257,0
+PHUN.US,D,20240621,000000,5.07,5.2,5.03,5.17,102287,0
+PHUN.US,D,20240624,000000,5.23,5.7,5.22,5.47,374219,0
+PHUN.US,D,20240625,000000,5.6,5.89,5.4614,5.7,212926,0
+PHUN.US,D,20240626,000000,5.7,6.18,5.61,6.14,268022,0
+PHUN.US,D,20240627,000000,6.86,6.95,5.93,6.3,2660097,0
+PHUN.US,D,20240628,000000,6.38,6.4191,5.3519,5.49,1349269,0
+PHUN.US,D,20240701,000000,5.53,5.6446,5.25,5.38,453973,0
+PHUN.US,D,20240702,000000,5.41,5.41,5.1,5.27,236534,0
+PHUN.US,D,20240703,000000,5.24,5.43,5.2,5.36,142638,0
+PHUN.US,D,20240705,000000,5.29,5.54,5.1319,5.43,213221,0
+PHUN.US,D,20240708,000000,5.44,5.74,5.34,5.74,230216,0
+PHUN.US,D,20240709,000000,5.75,5.8,5.53,5.7,173966,0
+PHUN.US,D,20240710,000000,5.64,5.8996,5.58,5.64,149840,0
+PHUN.US,D,20240711,000000,5.64,5.94,5.64,5.81,281668,0
+PHUN.US,D,20240712,000000,5.82,5.905,5.55,5.83,336256,0
+PHUN.US,D,20240715,000000,7.49,7.49,5.84,5.885,13037804,0
+PHUN.US,D,20240716,000000,5.6,5.62,5.25,5.36,2231791,0
+PHUN.US,D,20240717,000000,5.25,5.43,5.17,5.21,1102561,0
+PHUN.US,D,20240718,000000,5.26,5.29,5.0304,5.09,850532,0
+PHUN.US,D,20240719,000000,5.1,5.16,4.72,5.01,814642,0
+PHUN.US,D,20240722,000000,5.09,5.23,4.9,5.21,493420,0
+PHUN.US,D,20240723,000000,5.16,5.16,4.94,4.96,356991,0
+PHUN.US,D,20240724,000000,4.84,4.98,4.64,4.64,442008,0
+PHUN.US,D,20240725,000000,4.6,4.8099,4.54,4.63,303398,0
+PHUN.US,D,20240726,000000,4.65,4.89,4.607,4.88,293733,0
+PHUN.US,D,20240729,000000,4.89,4.9,4.73,4.75,120762,0
+PHUN.US,D,20240730,000000,4.66,4.7601,4.415,4.44,320978,0
+PHUN.US,D,20240731,000000,4.48,4.53,4.39,4.43,272398,0
+PHUN.US,D,20240801,000000,4.37,4.48,4.14,4.17,282688,0
+PHUN.US,D,20240802,000000,3.98,4.129,3.92,3.99,546449,0
+PHUN.US,D,20240805,000000,3.46,3.66,3.1,3.56,593709,0
+PHUN.US,D,20240806,000000,3.65,3.74,3.6,3.62,193434,0
+PHUN.US,D,20240807,000000,3.67,3.72,3.415,3.44,198228,0
+PHUN.US,D,20240808,000000,3.45,3.57,3.35,3.48,297306,0
+PHUN.US,D,20240809,000000,3.48,4.07,3.4,3.8,595508,0
+PHUN.US,D,20240812,000000,3.81,3.9765,3.7,3.83,330903,0
+PHUN.US,D,20240813,000000,3.83,3.83,3.53,3.6,409735,0
+PHUN.US,D,20240814,000000,3.62,3.6544,3.39,3.39,158296,0
+PHUN.US,D,20240815,000000,3.45,3.49,3.25,3.33,342432,0
+PHUN.US,D,20240816,000000,3.33,3.46,3.33,3.38,169248,0
+PHUN.US,D,20240819,000000,3.39,3.51,3.36,3.5,212132,0
+PHUN.US,D,20240820,000000,3.52,3.57,3.4001,3.51,174739,0
+PHUN.US,D,20240821,000000,3.49,3.73,3.49,3.7,486487,0
+PHUN.US,D,20240822,000000,3.73,3.75,3.37,3.43,469825,0
+PHUN.US,D,20240823,000000,3.43,3.5999,3.415,3.52,442629,0
+PHUN.US,D,20240826,000000,3.52,3.6,3.44,3.55,283676,0
+PHUN.US,D,20240827,000000,3.57,3.71,3.46,3.55,279253,0
+PHUN.US,D,20240828,000000,3.51,3.54,3.34,3.42,285414,0
+PHUN.US,D,20240829,000000,3.44,3.55,3.36,3.36,238227,0
+PHUN.US,D,20240830,000000,3.42,3.43,3.35,3.41,120839,0
+PHUN.US,D,20240903,000000,3.41,3.45,3.15,3.18,300429,0
+PHUN.US,D,20240904,000000,3.19,3.255,3.0899,3.22,177493,0
+PHUN.US,D,20240905,000000,3.22,3.32,3.21,3.28,142932,0
+PHUN.US,D,20240906,000000,3.25,3.31,3.16,3.22,245309,0
+PHUN.US,D,20240909,000000,3.3,3.78,3.285,3.6,697775,0
+PHUN.US,D,20240910,000000,3.64,3.84,3.46,3.69,1331928,0
+PHUN.US,D,20240911,000000,3.49,3.49,3.26,3.32,617525,0
+PHUN.US,D,20240912,000000,3.28,3.46,3.26,3.305,220563,0
+PHUN.US,D,20240913,000000,3.34,3.66,3.2806,3.49,1310746,0
+PHUN.US,D,20240916,000000,3.43,3.47,3.2904,3.41,331138,0
+PHUN.US,D,20240917,000000,3.45,3.46,3.34,3.39,162798,0
+PHUN.US,D,20240918,000000,3.35,3.4,3.3,3.32,203932,0
+PHUN.US,D,20240919,000000,3.34,3.424,3.22,3.22,342330,0
+PHUN.US,D,20240920,000000,3.2,3.255,3.01,3.01,380074,0
+PHUN.US,D,20240923,000000,3.01,3.02,2.85,2.88,280517,0
+PHUN.US,D,20240924,000000,2.89,3.07,2.89,3,250831,0
+PHUN.US,D,20240925,000000,3.04,3.19,2.99,3.04,360105,0
+PHUN.US,D,20240926,000000,3.09,3.28,3.06,3.28,217536,0
+PHUN.US,D,20240927,000000,3.29,3.54,3.2311,3.46,399953,0
+PHUN.US,D,20240930,000000,3.5,3.58,3.38,3.42,234057,0
+PHUN.US,D,20241001,000000,3.41,3.48,3.261,3.34,205853,0
+PHUN.US,D,20241002,000000,3.31,3.38,3.21,3.36,122471,0
+PHUN.US,D,20241003,000000,3.34,3.47,3.33,3.4,149090,0
+PHUN.US,D,20241004,000000,3.41,3.5,3.37,3.5,177499,0
+PHUN.US,D,20241007,000000,3.57,3.83,3.53,3.75,612322,0
+PHUN.US,D,20241008,000000,3.7,3.96,3.59,3.81,612119,0
+PHUN.US,D,20241009,000000,3.86,3.9,3.54,3.55,378971,0
+PHUN.US,D,20241010,000000,3.57,3.99,3.5301,3.82,1020613,0
+PHUN.US,D,20241011,000000,3.99,4.68,3.85,4.51,2484739,0
+PHUN.US,D,20241014,000000,4.6,4.78,4.42,4.7,2070298,0
+PHUN.US,D,20241015,000000,5.36,7.99,5.24,5.39,43764122,0
+PHUN.US,D,20241016,000000,6.21,6.62,5.8,6.34,9049393,0
+PHUN.US,D,20241017,000000,6.95,7.68,6.13,7.48,10716321,0
+PHUN.US,D,20241018,000000,7.19,7.65,6.46,6.77,5295360,0
+PHUN.US,D,20241021,000000,6.88,8.44,6.53,8.41,6667061,0
+PHUN.US,D,20241022,000000,9.3,13.37,9.03,11.64,64735426,0
+PHUN.US,D,20241023,000000,14.1,14.6,12.65,14.14,43921271,0
+PHUN.US,D,20241024,000000,12.5,12.9,8.38,8.48,35247722,0
+PHUN.US,D,20241025,000000,9.19,10.74,9.15,10.6,30681233,0
+PHUN.US,D,20241028,000000,11.8799,12.2,10.08,10.56,30053961,0
+PHUN.US,D,20241029,000000,9.53,9.8,8.4,8.68,19827279,0
+PHUN.US,D,20241030,000000,8.01,9.58,7.3,7.45,16883035,0
+PHUN.US,D,20241031,000000,7.48,7.49,6.36,7.07,9008302,0
+PHUN.US,D,20241101,000000,6.79,7.33,6.45,6.74,5066527,0
+PHUN.US,D,20241104,000000,6.14,7.24,6.06,6.91,8305909,0
+PHUN.US,D,20241105,000000,7.36,7.42,6.155,6.37,12391400,0
+PHUN.US,D,20241106,000000,7.675,7.88,6.52,7.43,20287015,0
+PHUN.US,D,20241107,000000,6.695,6.835,6.1,6.42,6086473,0
+PHUN.US,D,20241108,000000,5.86,6.42,5.5,5.6,7238217,0
+PHUN.US,D,20241111,000000,5.96,6.08,5.49,5.99,4314411,0
+PHUN.US,D,20241112,000000,5.62,5.7,4.9901,5.34,4551860,0
+PHUN.US,D,20241113,000000,5.27,5.45,4.96,5,2278043,0
+PHUN.US,D,20241114,000000,4.84,5.0799,4.64,4.93,2549694,0
+PHUN.US,D,20241115,000000,4.88,4.8989,4.4,4.455,2405914,0
+PHUN.US,D,20241118,000000,4.09,4.88,4.08005,4.76,3233894,0
+PHUN.US,D,20241119,000000,4.5,4.68,4.445,4.51,1193194,0
+PHUN.US,D,20241120,000000,4.51,4.89,4.49,4.76,1452042,0
+PHUN.US,D,20241121,000000,4.76,4.86,4.38,4.4,1860015,0
+PHUN.US,D,20241122,000000,4.42,5.35,4.42,4.88,3418405,0
+PHUN.US,D,20241125,000000,5.02,5.1199,4.675,4.7,2141870,0
+PHUN.US,D,20241126,000000,4.65,4.65,4.31,4.38,1444561,0
+PHUN.US,D,20241127,000000,4.35,4.55,4.33,4.41,811925,0
+PHUN.US,D,20241129,000000,4.34,4.7,4.31,4.64,1067960,0
+PHUN.US,D,20241202,000000,4.65,4.75,4.4,4.42,1317683,0
+PHUN.US,D,20241203,000000,4.4,4.47,4.2301,4.35,1322353,0
+PHUN.US,D,20241204,000000,4.35,4.74,4.35,4.58,1645424,0
+PHUN.US,D,20241205,000000,4.6,4.67,4.3934,4.47,1126853,0
+PHUN.US,D,20241206,000000,4.56,4.79,4.48,4.59,1180383,0
+PHUN.US,D,20241209,000000,4.7,4.97,4.595,4.63,1565163,0
+PHUN.US,D,20241210,000000,4.57,4.59,4.423,4.46,938239,0
+PHUN.US,D,20241211,000000,4.44,4.58,4.33,4.39,1048127,0
+PHUN.US,D,20241212,000000,4.39,4.78,4.35,4.45,2660380,0
+PHUN.US,D,20241213,000000,4.48,4.5249,4.26,4.265,1079337,0
+PHUN.US,D,20241216,000000,4.28,4.435,4.17,4.33,1158281,0
+PHUN.US,D,20241217,000000,4.28,4.415,4.26,4.38,846825,0
+PHUN.US,D,20241218,000000,4.39,4.44,4.08,4.11,1655481,0
+PHUN.US,D,20241219,000000,4.14,4.1923,3.8,3.85,1391687,0
+PHUN.US,D,20241220,000000,3.72,4.02,3.7179,3.89,1255369,0
+PHUN.US,D,20241223,000000,4.03,4.41,3.94,4.41,1474898,0
+PHUN.US,D,20241224,000000,4.42,4.43,4.1955,4.3,600924,0
+PHUN.US,D,20241226,000000,4.3,5.63,4.293,5.5,5349631,0
+PHUN.US,D,20241227,000000,5.71,6.14,5.3,5.73,4923281,0
+PHUN.US,D,20241230,000000,5.68,5.6999,5.0301,5.52,2211698,0
+PHUN.US,D,20241231,000000,5.53,5.6,5.0514,5.2,1293282,0
+PHUN.US,D,20250102,000000,5.25,5.8,5.21,5.42,1834215,0
+PHUN.US,D,20250103,000000,5.43,5.6488,5.12,5.58,1441197,0
+PHUN.US,D,20250106,000000,5.68,6.29,5.53,5.72,3486960,0
+PHUN.US,D,20250107,000000,5.72,6.0691,5.47,5.94,2111871,0
+PHUN.US,D,20250108,000000,5.8,5.9,5.013,5.27,1581203,0
+PHUN.US,D,20250110,000000,5.16,5.45,5.08,5.29,897761,0
+PHUN.US,D,20250113,000000,5.2,6.05,5.01,6,4737453,0
+PHUN.US,D,20250114,000000,5.83,5.83,5.28,5.355,2330677,0
+PHUN.US,D,20250115,000000,5.54,5.7,5.36,5.66,1751141,0
+PHUN.US,D,20250116,000000,5.78,6,5.44,5.57,3168362,0
+PHUN.US,D,20250117,000000,5.61,5.8,5.295,5.37,3032697,0
+PHUN.US,D,20250121,000000,5.18,5.1806,4.53,4.77,2469307,0
+PHUN.US,D,20250122,000000,4.77,4.81,4.39,4.53,1226692,0
+PHUN.US,D,20250123,000000,4.48,4.54,4.33,4.4,971075,0
+PHUN.US,D,20250124,000000,4.35,4.5251,4.1745,4.25,1108684,0
+PHUN.US,D,20250127,000000,4.05,4.32,3.91,3.96,1147998,0
+PHUN.US,D,20250128,000000,3.96,4.03,3.79,3.94,765361,0
+PHUN.US,D,20250129,000000,4.09,4.14,3.86,3.95,948335,0
+PHUN.US,D,20250130,000000,3.9,4.13,3.9,4.01,558873,0
+PHUN.US,D,20250131,000000,4.02,4.13,3.91,3.97,840947,0
+PHUN.US,D,20250203,000000,3.83,3.9,3.71,3.81,640550,0
+PHUN.US,D,20250204,000000,3.85,3.9409,3.81,3.92,350680,0
+PHUN.US,D,20250205,000000,3.92,3.98,3.85,3.94,393547,0
+PHUN.US,D,20250206,000000,3.94,4.04,3.86,3.88,585744,0
+PHUN.US,D,20250207,000000,3.87,3.9964,3.771,3.79,436670,0
+PHUN.US,D,20250210,000000,3.8,3.94,3.8,3.86,424150,0
+PHUN.US,D,20250211,000000,3.81,3.83,3.62,3.65,448703,0
+PHUN.US,D,20250212,000000,3.59,3.74,3.56,3.72,382496,0
+PHUN.US,D,20250213,000000,3.73,3.96,3.71,3.915,460849,0
+PHUN.US,D,20250214,000000,3.89,4.03,3.83,3.86,395132,0
+PHUN.US,D,20250218,000000,3.88,3.98,3.81,3.85,298203,0
+PHUN.US,D,20250219,000000,3.82,3.91,3.78,3.79,452718,0
+PHUN.US,D,20250220,000000,3.8,3.8509,3.6601,3.74,328106,0
+PHUN.US,D,20250221,000000,3.76,3.84,3.5,3.52,462066,0
+PHUN.US,D,20250224,000000,3.54,3.575,3.33,3.34,425404,0
+PHUN.US,D,20250225,000000,3.3,3.3999,3.1403,3.2,635601,0
+PHUN.US,D,20250226,000000,3.26,3.35,3.205,3.23,351070,0
+PHUN.US,D,20250227,000000,3.28,3.4,3.135,3.14,263503,0
+PHUN.US,D,20250228,000000,3.11,3.16,3.02,3.08,374841,0
+PHUN.US,D,20250303,000000,3.14,3.19,2.82,2.83,513789,0
+PHUN.US,D,20250304,000000,2.81,2.95,2.7,2.88,584251,0
+PHUN.US,D,20250305,000000,2.94,3.1192,2.8701,3.04,449145,0
+PHUN.US,D,20250306,000000,3,3.04,2.9101,2.95,295848,0
+PHUN.US,D,20250307,000000,3,3.1501,2.96,3.13,416498,0
+PHUN.US,D,20250310,000000,3.05,3.11,2.78,2.835,398235,0
+PHUN.US,D,20250311,000000,2.83,2.9101,2.79,2.86,263268,0
+PHUN.US,D,20250312,000000,2.86,2.99,2.845,2.88,287111,0
+PHUN.US,D,20250313,000000,2.93,2.95,2.74,2.77,247706,0
+PHUN.US,D,20250314,000000,2.83,2.93,2.79,2.86,229354,0
+PHUN.US,D,20250317,000000,2.84,3.025,2.84,2.98,262715,0
+PHUN.US,D,20250318,000000,2.93,2.95,2.84,2.84,255738,0
+PHUN.US,D,20250319,000000,2.88,3.02,2.87,2.95,337456,0
+PHUN.US,D,20250320,000000,2.97,2.9912,2.88,2.89,191253,0
+PHUN.US,D,20250321,000000,2.9,2.998,2.83,2.95,286598,0
+PHUN.US,D,20250324,000000,3.03,3.1,2.975,3.07,278308,0
+PHUN.US,D,20250325,000000,3.08,3.5397,3.08,3.28,1022628,0
+PHUN.US,D,20250326,000000,3.25,3.25,3.06,3.14,330070,0
+PHUN.US,D,20250327,000000,3.13,3.19,3.055,3.09,148998,0
+PHUN.US,D,20250328,000000,3.06,3.0866,2.88,2.95,243822,0
+PHUN.US,D,20250331,000000,2.99,2.99,2.82,2.95,228647,0
+PHUN.US,D,20250401,000000,2.94,3.06,2.85,3,128918,0
+PHUN.US,D,20250402,000000,2.95,3.04,2.92,2.96,254604,0
+PHUN.US,D,20250403,000000,2.75,2.835,2.75,2.78,223688,0
+PHUN.US,D,20250404,000000,2.68,2.73,2.45,2.55,511046,0
+PHUN.US,D,20250407,000000,2.39,2.55,2.22,2.4,414006,0
+PHUN.US,D,20250408,000000,2.55,2.65,2.34,2.39,328669,0
+PHUN.US,D,20250409,000000,2.39,2.75,2.38,2.7,392205,0
+PHUN.US,D,20250410,000000,2.59,2.64,2.5,2.54,177180,0
+PHUN.US,D,20250411,000000,2.59,2.62,2.49,2.61,160029,0
+PHUN.US,D,20250414,000000,2.65,2.68,2.57,2.65,155299,0
+PHUN.US,D,20250415,000000,2.67,2.69,2.58,2.6,116180,0
+PHUN.US,D,20250416,000000,2.58,2.6,2.44,2.51,136087,0
+PHUN.US,D,20250417,000000,2.48,2.6,2.465,2.57,133776,0
+PHUN.US,D,20250421,000000,2.54,2.57,2.49,2.52,112910,0
+PHUN.US,D,20250422,000000,2.58,2.77,2.5207,2.73,237652,0
+PHUN.US,D,20250423,000000,2.8,2.97,2.7801,2.92,320700,0
+PHUN.US,D,20250424,000000,2.91,3.04,2.85,2.98,172364,0
+PHUN.US,D,20250425,000000,2.98,3.0283,2.94,2.99,158112,0
+PHUN.US,D,20250428,000000,2.95,3.03,2.89,2.97,137780,0
+PHUN.US,D,20250429,000000,2.98,3.039,2.9,2.94,108538,0
+PHUN.US,D,20250430,000000,2.91,2.92,2.81,2.91,174590,0
+PHUN.US,D,20250501,000000,2.94,3.03,2.94,2.97,123552,0
+PHUN.US,D,20250502,000000,3,3.07,2.96,3.01,177751,0
+PHUN.US,D,20250505,000000,2.99,2.99,2.82,2.89,144435,0
+PHUN.US,D,20250506,000000,2.85,2.88,2.8074,2.86,79691,0
+PHUN.US,D,20250507,000000,2.88,2.9,2.81,2.86,62073,0
+PHUN.US,D,20250508,000000,2.88,3.05,2.8715,3.01,191342,0
+PHUN.US,D,20250509,000000,3.04,3.1,2.97,3.03,217694,0
+PHUN.US,D,20250512,000000,3.13,3.18,3.04,3.12,299186,0
+PHUN.US,D,20250513,000000,3.01,3.19,3,3.14,352272,0
+PHUN.US,D,20250514,000000,3.15,3.1798,3.08,3.11,181794,0
+PHUN.US,D,20250515,000000,3.12,3.15,2.97,3.03,237684,0
+PHUN.US,D,20250516,000000,3.02,3.15,3.02,3.13,280783,0
+PHUN.US,D,20250519,000000,3.06,3.11,3,3.05,124618,0
+PHUN.US,D,20250520,000000,3.06,3.0966,3.03,3.07,143687,0
+PHUN.US,D,20250521,000000,3,3.0896,2.87,2.88,264559,0
+PHUN.US,D,20250522,000000,2.9,3.15,2.8555,3.13,290956,0
+PHUN.US,D,20250523,000000,3.05,3.1,3.02,3.05,148191,0
+PHUN.US,D,20250527,000000,3.11,3.18,3.03,3.15,290771,0
+PHUN.US,D,20250528,000000,3.11,3.1365,3.03,3.03,118682,0
+PHUN.US,D,20250529,000000,3.08,3.08,2.97,2.98,97302,0
+PHUN.US,D,20250530,000000,2.98,3.03,2.919,2.97,144933,0
+PHUN.US,D,20250602,000000,2.95,3.0297,2.9,2.96,113994,0
+PHUN.US,D,20250603,000000,2.96,3.02,2.85,2.97,139639,0
+PHUN.US,D,20250604,000000,2.99,3.03,2.935,3.01,140941,0
+PHUN.US,D,20250605,000000,3.01,3.0404,2.9,2.93,141616,0
+PHUN.US,D,20250606,000000,2.97,3.4186,2.96,3.23,788320,0
+PHUN.US,D,20250609,000000,3.26,3.3099,3.1701,3.25,307342,0
+PHUN.US,D,20250610,000000,3.21,3.88,3.21,3.71,1187998,0
+PHUN.US,D,20250611,000000,3.7,3.7771,3.42,3.43,596093,0
+PHUN.US,D,20250612,000000,3.39,3.5181,3.25,3.28,374342,0
+PHUN.US,D,20250613,000000,3.21,3.26,3.07,3.08,269541,0
+PHUN.US,D,20250616,000000,3.11,3.3,3.11,3.25,358967,0
+PHUN.US,D,20250617,000000,3.24,3.25,3.13,3.18,238374,0
+PHUN.US,D,20250618,000000,3.17,3.24,3.0101,3.04,218093,0
+PHUN.US,D,20250620,000000,3.04,3.1082,2.995,3.01,174183,0
+PHUN.US,D,20250623,000000,2.99,3.05,2.85,2.86,425646,0
+PHUN.US,D,20250624,000000,2.91,3.1,2.9,3.08,309788,0
+PHUN.US,D,20250625,000000,3.09,3.09,2.96,2.98,164600,0
+PHUN.US,D,20250626,000000,2.98,3.08,2.95,3.04,175111,0
+PHUN.US,D,20250627,000000,3.05,3.115,3,3.1,259214,0
+PHUN.US,D,20250630,000000,3.12,3.28,3.12,3.17,257661,0
+PHUN.US,D,20250701,000000,3.16,3.305,3.15,3.195,239226,0
+PHUN.US,D,20250702,000000,3.2,3.42,3.1806,3.415,496290,0
+PHUN.US,D,20250703,000000,3.39,3.48,3.3196,3.44,229433,0
+PHUN.US,D,20250707,000000,3.38,3.49,3.25,3.26,268342,0
+PHUN.US,D,20250708,000000,3.31,3.54,3.2753,3.52,377398,0
+PHUN.US,D,20250709,000000,3.55,3.56,3.33,3.33,324002,0
+PHUN.US,D,20250710,000000,3.36,3.43,3.27,3.31,264139,0
+PHUN.US,D,20250711,000000,3.31,3.3888,3.25,3.25,222070,0
+PHUN.US,D,20250714,000000,3.24,3.2992,3.1576,3.21,307003,0
+PHUN.US,D,20250715,000000,3.23,3.25,3.06,3.1,188188,0
+PHUN.US,D,20250716,000000,3.13,3.52,3.1,3.49,651581,0
+PHUN.US,D,20250717,000000,3.49,3.63,3.3301,3.38,437795,0
+PHUN.US,D,20250718,000000,3.35,3.65,3.31,3.42,751581,0
+PHUN.US,D,20250721,000000,3.51,3.7,3.35,3.37,609040,0
+PHUN.US,D,20250722,000000,3.35,3.4,3.26,3.31,386135,0
+PHUN.US,D,20250723,000000,3.34,3.38,3.2501,3.34,229062,0
+PHUN.US,D,20250724,000000,3.33,3.3697,3.21,3.25,315606,0
+PHUN.US,D,20250725,000000,3.25,3.287,3.13,3.21,215807,0
+PHUN.US,D,20250728,000000,3.25,3.36,3.195,3.23,280198,0
+PHUN.US,D,20250729,000000,3.08,3.1199,2.82,2.91,882851,0
+PHUN.US,D,20250730,000000,2.92,2.95,2.85,2.88,377650,0
+PHUN.US,D,20250731,000000,2.88,2.9,2.73,2.75,476572,0
+PHUN.US,D,20250801,000000,2.73,2.77,2.6202,2.68,242012,0
+PHUN.US,D,20250804,000000,2.71,2.7549,2.67,2.73,185025,0
+PHUN.US,D,20250805,000000,2.72,2.77,2.6703,2.71,181407,0
+PHUN.US,D,20250806,000000,2.71,2.7499,2.585,2.63,305595,0
+PHUN.US,D,20250807,000000,2.64,2.72,2.6,2.64,207100,0
+PHUN.US,D,20250808,000000,2.64,2.69,2.58,2.58,248721,0
+PHUN.US,D,20250811,000000,2.6,2.6,2.5,2.51,341788,0
+PHUN.US,D,20250812,000000,2.53,2.5752,2.495,2.57,362411,0
+PHUN.US,D,20250813,000000,2.61,2.88,2.6036,2.79,739627,0
+PHUN.US,D,20250814,000000,2.7,2.78,2.67,2.75,253594,0
+PHUN.US,D,20250815,000000,2.74,2.745,2.65,2.67,186448,0
+PHUN.US,D,20250818,000000,2.65,2.76,2.65,2.71,237876,0
+PHUN.US,D,20250819,000000,2.71,2.75,2.61,2.61,155978,0
+PHUN.US,D,20250820,000000,2.61,2.629,2.53,2.56,174053,0
+PHUN.US,D,20250821,000000,2.55,2.61,2.53,2.58,151939,0
+PHUN.US,D,20250822,000000,2.6,2.73,2.58,2.73,134260,0
+PHUN.US,D,20250825,000000,2.7,2.73,2.62,2.63,245320,0
+PHUN.US,D,20250826,000000,2.66,2.6931,2.5801,2.68,273833,0
+PHUN.US,D,20250827,000000,2.67,2.6908,2.63,2.64,119569,0
+PHUN.US,D,20250828,000000,2.69,2.7,2.6299,2.65,126790,0
+PHUN.US,D,20250829,000000,2.63,2.66,2.57,2.58,182788,0
+PHUN.US,D,20250902,000000,2.55,2.595,2.5,2.53,206325,0
+PHUN.US,D,20250903,000000,2.53,2.5637,2.46,2.48,278330,0
+PHUN.US,D,20250904,000000,2.48,2.49,2.42,2.47,278564,0
+PHUN.US,D,20250905,000000,2.47,2.535,2.4213,2.49,240305,0
+PHUN.US,D,20250908,000000,2.5,2.57,2.455,2.53,210964,0
+PHUN.US,D,20250909,000000,2.53,2.69,2.51,2.68,302816,0
+PHUN.US,D,20250910,000000,2.7,2.73,2.6,2.6,248277,0
+PHUN.US,D,20250911,000000,2.62,2.72,2.62,2.69,187801,0
+PHUN.US,D,20250912,000000,2.67,2.81,2.67,2.73,376126,0
+PHUN.US,D,20250915,000000,2.75,2.76,2.67,2.74,260151,0
+PHUN.US,D,20250916,000000,2.74,2.77,2.6711,2.77,190832,0
+PHUN.US,D,20250917,000000,2.77,2.86,2.7136,2.75,235621,0
+PHUN.US,D,20250918,000000,2.8,2.96,2.77,2.88,397479,0
+PHUN.US,D,20250919,000000,2.91,2.93,2.82,2.9,298402,0
+PHUN.US,D,20250922,000000,2.89,2.95,2.83,2.93,151532,0
+PHUN.US,D,20250923,000000,2.9,2.98,2.84,2.85,221028,0
+PHUN.US,D,20250924,000000,2.85,2.9338,2.83,2.83,181695,0
+PHUN.US,D,20250925,000000,2.77,2.81,2.66,2.74,197524,0
+PHUN.US,D,20250926,000000,2.74,2.8,2.69,2.77,90606,0
+PHUN.US,D,20250929,000000,2.74,2.87,2.74,2.83,175185,0
+PHUN.US,D,20250930,000000,2.81,2.8348,2.695,2.75,168594,0
+PHUN.US,D,20251001,000000,2.76,2.8,2.7,2.72,155017,0
+PHUN.US,D,20251002,000000,2.74,2.84,2.7265,2.8,163375,0
+PHUN.US,D,20251003,000000,2.8,2.93,2.78,2.81,388049,0
+PHUN.US,D,20251006,000000,2.82,3.1315,2.8,3.06,740494,0
+PHUN.US,D,20251007,000000,3.1,3.1,2.84,2.89,356975,0
+PHUN.US,D,20251008,000000,2.91,3.1,2.9071,3.01,517868,0
+PHUN.US,D,20251009,000000,3.02,3.1,2.98,3,314032,0
+PHUN.US,D,20251010,000000,3,3.05,2.8,2.82,304142,0
+PHUN.US,D,20251013,000000,2.87,3,2.87,2.98,232326,0
+PHUN.US,D,20251014,000000,2.9,3.04,2.83,2.96,203123,0
+PHUN.US,D,20251015,000000,3.04,3.04,2.83,2.86,197937,0
+PHUN.US,D,20251016,000000,2.87,2.92,2.7,2.73,232136,0
+PHUN.US,D,20251017,000000,2.7,2.73,2.63,2.69,168560,0
+PHUN.US,D,20251020,000000,2.69,2.87,2.6807,2.81,214778,0
+PHUN.US,D,20251021,000000,2.78,2.8605,2.73,2.79,233130,0
+PHUN.US,D,20251022,000000,2.77,2.78,2.5725,2.62,291165,0
+PHUN.US,D,20251023,000000,2.62,2.728,2.62,2.72,134265,0
+PHUN.US,D,20251024,000000,2.76,2.8,2.73,2.76,110852,0
+PHUN.US,D,20251027,000000,2.77,2.84,2.76,2.79,170470,0
+PHUN.US,D,20251028,000000,2.79,2.82,2.68,2.69,129827,0
+PHUN.US,D,20251029,000000,2.69,2.7314,2.4935,2.54,392097,0
+PHUN.US,D,20251030,000000,2.56,2.5799,2.49,2.51,196627,0
+PHUN.US,D,20251031,000000,2.52,2.59,2.51,2.57,114047,0
+PHUN.US,D,20251103,000000,2.52,2.564,2.44,2.45,190401,0
+PHUN.US,D,20251104,000000,2.43,2.465,2.275,2.3,345017,0
+PHUN.US,D,20251105,000000,2.31,2.37,2.31,2.36,95736,0
+PHUN.US,D,20251106,000000,2.35,2.35,2.23,2.27,208019,0
+PHUN.US,D,20251107,000000,2.28,2.32,2.21,2.28,169071,0
+PHUN.US,D,20251110,000000,2.32,2.4,2.29,2.35,129812,0
+PHUN.US,D,20251111,000000,2.33,2.35,2.28,2.3,102783,0
+PHUN.US,D,20251112,000000,2.32,2.345,2.26,2.28,174251,0
+PHUN.US,D,20251113,000000,2.29,2.3313,2.2069,2.24,195039,0
+PHUN.US,D,20251114,000000,2.17,2.24,2.17,2.19,159991,0
+PHUN.US,D,20251117,000000,2.19,2.22,2,2.06,276996,0
+PHUN.US,D,20251118,000000,2.02,2.08,2,2.03,149594,0
+PHUN.US,D,20251119,000000,2.03,2.08,1.86,1.9,274115,0
+PHUN.US,D,20251120,000000,1.92,2.04,1.86,1.89,336590,0
+PHUN.US,D,20251121,000000,1.89,1.95,1.83,1.91,257443,0
+PHUN.US,D,20251124,000000,1.92,2.03,1.9,2.01,153318,0
+PHUN.US,D,20251125,000000,2,2.04,1.99,2.03,171786,0
+PHUN.US,D,20251126,000000,2.03,2.13,2.01,2.12,173711,0
+PHUN.US,D,20251128,000000,2.11,2.125,2.045,2.07,65621,0
+PHUN.US,D,20251201,000000,2.03,2.05,2,2.025,102399,0
+PHUN.US,D,20251202,000000,2,2.095,2,2.08,113692,0
+PHUN.US,D,20251203,000000,2.06,2.19,2.035,2.18,164176,0
+PHUN.US,D,20251204,000000,2.18,2.19,2.129,2.18,111574,0
+PHUN.US,D,20251205,000000,2.16,2.18,2.07,2.07,103067,0
+PHUN.US,D,20251208,000000,2.06,2.14,2.01,2.14,115950,0
+PHUN.US,D,20251209,000000,2.08,2.16,2.0706,2.15,87212,0
+PHUN.US,D,20251210,000000,2.09,2.14,2.07,2.09,87922,0
+PHUN.US,D,20251211,000000,2.06,2.0973,2.03,2.07,75658,0
+PHUN.US,D,20251212,000000,2.07,2.115,2.02,2.02,81628,0
+PHUN.US,D,20251215,000000,2.03,2.03,1.86,1.86,259955,0
+PHUN.US,D,20251216,000000,1.87,1.9059,1.84,1.86,136942,0
+PHUN.US,D,20251217,000000,1.9,1.9077,1.77,1.78,173205,0
+PHUN.US,D,20251218,000000,1.82,1.93,1.8104,1.89,292710,0
+PHUN.US,D,20251219,000000,1.91,2,1.89,1.94,276727,0
+PHUN.US,D,20251222,000000,1.96,2.1,1.955,1.99,358046,0
+PHUN.US,D,20251223,000000,1.94,1.98,1.89,1.93,284820,0
+PHUN.US,D,20251224,000000,1.93,1.95,1.9,1.94,72430,0
+PHUN.US,D,20251226,000000,1.94,1.94,1.9,1.92,121088,0
+PHUN.US,D,20251229,000000,1.89,1.93,1.86,1.89,241742,0
+PHUN.US,D,20251230,000000,1.89,1.93,1.86,1.89,216654,0
+PHUN.US,D,20251231,000000,1.89,1.95,1.84,1.85,255662,0
+PHUN.US,D,20260102,000000,1.88,1.88,1.795,1.85,291543,0
+PHUN.US,D,20260105,000000,1.87,2.01,1.85,1.96,240255,0
+PHUN.US,D,20260106,000000,1.96,2.05,1.95,2.03,101341,0
+PHUN.US,D,20260107,000000,2,2.05,1.99,2.01,66430,0
+PHUN.US,D,20260108,000000,1.99,2.04,1.97,2.03,142003,0
+PHUN.US,D,20260109,000000,2.02,2.05,1.96,1.99,98826,0
+PHUN.US,D,20260112,000000,1.98,2.02,1.97,2,113746,0
+PHUN.US,D,20260113,000000,1.99,2,1.95,1.96,106360,0
+PHUN.US,D,20260114,000000,1.98,1.98,1.92,1.94,116041,0
+PHUN.US,D,20260115,000000,1.96,1.96,1.91,1.91,88549,0
+PHUN.US,D,20260116,000000,1.92,1.95,1.88,1.88,118579,0
+PHUN.US,D,20260120,000000,1.85,1.9098,1.83,1.84,115432,0
+PHUN.US,D,20260121,000000,1.8,1.87,1.78,1.85,172445,0
+PHUN.US,D,20260122,000000,1.86,2.01,1.86,2,146464,0
+PHUN.US,D,20260123,000000,1.98,2,1.91,1.91,65351,0
+PHUN.US,D,20260126,000000,1.91,1.91,1.85,1.87,113316,0
+PHUN.US,D,20260127,000000,1.86,1.955,1.84,1.94,97753,0
+PHUN.US,D,20260128,000000,1.89,1.97,1.85,1.88,134328,0
+PHUN.US,D,20260129,000000,1.85,1.8511,1.795,1.81,165148,0
+PHUN.US,D,20260130,000000,1.79,1.82,1.725,1.76,278630,0
+PHUN.US,D,20260202,000000,1.75,1.755,1.68,1.69,209685,0
+PHUN.US,D,20260203,000000,1.69,1.7095,1.575,1.6,462918,0
+PHUN.US,D,20260204,000000,1.61,1.68,1.58,1.66,313164,0
+PHUN.US,D,20260205,000000,1.63,1.668,1.56,1.63,606445,0
+PHUN.US,D,20260206,000000,1.62,1.82,1.61,1.79,412596,0
+PHUN.US,D,20260209,000000,1.79,1.97,1.76,1.93,341007,0
+PHUN.US,D,20260210,000000,1.91,2.015,1.88,1.93,260866,0
+PHUN.US,D,20260211,000000,1.92,1.98,1.8301,1.88,280346,0
+PHUN.US,D,20260212,000000,1.89,1.89,1.779,1.79,93783,0
+PHUN.US,D,20260213,000000,1.8,1.87,1.77,1.82,55177,0
+PHUN.US,D,20260217,000000,1.8,1.82,1.7401,1.79,96949,0
+PHUN.US,D,20260218,000000,1.79,1.84,1.75,1.81,84359,0
diff --git a/daily/us/nasdaq stocks/2/plby.us.txt b/daily/us/nasdaq stocks/2/plby.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..93370d45c5a723cf65f0f76a4f37f7abad3d924b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/plby.us.txt	
@@ -0,0 +1,1372 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PLBY.US,D,20200901,000000,9.95,9.95,9.9,9.9,7500,0
+PLBY.US,D,20200902,000000,10,10,9.97,9.97,2930,0
+PLBY.US,D,20200903,000000,9.97,10.3,9.97,10,80091,0
+PLBY.US,D,20200904,000000,10,10.11,10,10,6600,0
+PLBY.US,D,20200908,000000,10.2,10.2,10,10,5301,0
+PLBY.US,D,20200909,000000,10.01,10.07,10.01,10.07,2432,0
+PLBY.US,D,20200910,000000,10.056,10.13,10.056,10.13,10386,0
+PLBY.US,D,20200911,000000,10.13,10.23,10.13,10.2,18910,0
+PLBY.US,D,20200914,000000,10.36,10.37,10.36,10.36,1782,0
+PLBY.US,D,20200915,000000,10.18,10.18,10.08,10.17,28489,0
+PLBY.US,D,20200916,000000,10.1799,10.25,10.16,10.2,51641,0
+PLBY.US,D,20200918,000000,10.74,10.75,10.2,10.5,62473,0
+PLBY.US,D,20200921,000000,10.35,10.35,10.2587,10.35,11458,0
+PLBY.US,D,20200922,000000,10.35,10.35,10.35,10.35,12444,0
+PLBY.US,D,20200923,000000,10.42,10.73,10.01,10.11,205261,0
+PLBY.US,D,20200924,000000,10.25,10.25,10.01,10.05,44645,0
+PLBY.US,D,20200925,000000,10.1,10.15,10.09,10.1104,19326,0
+PLBY.US,D,20200928,000000,10.11,10.11,10,10.07,25764,0
+PLBY.US,D,20200929,000000,10.05,10.11,10.03,10.1,29930,0
+PLBY.US,D,20200930,000000,10.13,10.34,10.07,10.15,33911,0
+PLBY.US,D,20201001,000000,10.4,10.49,10.08,10.21,1253484,0
+PLBY.US,D,20201002,000000,10.29,10.3,10.11,10.18,132575,0
+PLBY.US,D,20201005,000000,10.43,10.43,10.01,10.11,283206,0
+PLBY.US,D,20201006,000000,10.19,10.19,10.07,10.12,156780,0
+PLBY.US,D,20201007,000000,10.1,10.11,10.05,10.1082,54026,0
+PLBY.US,D,20201008,000000,10.1,10.1,10.05,10.05,21366,0
+PLBY.US,D,20201009,000000,10.1,10.1,10.04,10.04,34802,0
+PLBY.US,D,20201012,000000,10.1,10.1,10.04,10.05,22751,0
+PLBY.US,D,20201013,000000,10.1,10.1,10.05,10.05,22713,0
+PLBY.US,D,20201014,000000,10.09,10.09,10.05,10.07,9567,0
+PLBY.US,D,20201015,000000,10.09,10.09,10.05,10.05,8132,0
+PLBY.US,D,20201016,000000,10.09,10.09,10.05,10.0724,10115,0
+PLBY.US,D,20201019,000000,10.09,10.09,10.05,10.07,8497,0
+PLBY.US,D,20201020,000000,10.06,10.08,10.04,10.04,104407,0
+PLBY.US,D,20201021,000000,10.05,10.08,10.04,10.04,32349,0
+PLBY.US,D,20201022,000000,10.05,10.06,10.04,10.04,10161,0
+PLBY.US,D,20201023,000000,10.045,10.06,10.02,10.02,11494,0
+PLBY.US,D,20201026,000000,10.05,10.0516,10,10,83287,0
+PLBY.US,D,20201027,000000,10.06,10.06,10,10,25084,0
+PLBY.US,D,20201028,000000,10,10.05,10,10.01,54179,0
+PLBY.US,D,20201029,000000,10.01,10.02,10,10,4972,0
+PLBY.US,D,20201030,000000,9.98,10.04,9.98,10.01,10327,0
+PLBY.US,D,20201102,000000,10.05,10.05,10,10.02,12765,0
+PLBY.US,D,20201103,000000,10.03,10.07,10.03,10.06,80498,0
+PLBY.US,D,20201104,000000,10.0502,10.06,10.04,10.05,12295,0
+PLBY.US,D,20201105,000000,10.05,10.0544,10.03,10.05,72032,0
+PLBY.US,D,20201106,000000,10.05,10.0502,10.05,10.05,1266,0
+PLBY.US,D,20201109,000000,10.05,10.0665,10.05,10.05,9893,0
+PLBY.US,D,20201110,000000,10.05,10.07,10.05,10.05,50229,0
+PLBY.US,D,20201111,000000,10.05,10.055,10.04,10.04,262484,0
+PLBY.US,D,20201112,000000,10.04,10.06,10,10,315023,0
+PLBY.US,D,20201113,000000,10.045,10.055,10.03,10.03,5583,0
+PLBY.US,D,20201116,000000,10.036,10.06,10.036,10.06,3494,0
+PLBY.US,D,20201117,000000,10.06,10.06,10.02,10.05,122689,0
+PLBY.US,D,20201118,000000,10.05,10.06,10.02,10.05,13924,0
+PLBY.US,D,20201119,000000,10.05,10.0515,10.03,10.03,4060,0
+PLBY.US,D,20201120,000000,10.04,10.08,10.03,10.08,31425,0
+PLBY.US,D,20201123,000000,10.09,10.12,10.05,10.12,19343,0
+PLBY.US,D,20201124,000000,10.1,10.1,10.0456,10.0873,14088,0
+PLBY.US,D,20201125,000000,10.08,10.0946,10.05,10.08,9201,0
+PLBY.US,D,20201127,000000,10.08,10.08,10.07,10.0757,14529,0
+PLBY.US,D,20201130,000000,10.07,10.2,10.07,10.15,55724,0
+PLBY.US,D,20201201,000000,10.2,10.2,10.1152,10.1152,30075,0
+PLBY.US,D,20201202,000000,10.19,10.2,10.1,10.19,95132,0
+PLBY.US,D,20201203,000000,10.2,10.2,10.1533,10.19,23571,0
+PLBY.US,D,20201204,000000,10.2,10.2,10.16,10.18,49748,0
+PLBY.US,D,20201207,000000,10.21,10.38,10.2,10.25,236892,0
+PLBY.US,D,20201208,000000,10.26,10.26,10.2,10.22,67367,0
+PLBY.US,D,20201209,000000,10.22,10.26,10.15,10.15,55569,0
+PLBY.US,D,20201210,000000,10.26,11.34,10.23,10.73,2057793,0
+PLBY.US,D,20201211,000000,10.9,10.95,10.47,10.69,457192,0
+PLBY.US,D,20201214,000000,10.75,10.75,10.31,10.45,261334,0
+PLBY.US,D,20201215,000000,10.57,10.59,10.33,10.38,187997,0
+PLBY.US,D,20201216,000000,10.35,10.48,10.3,10.38,234041,0
+PLBY.US,D,20201217,000000,10.35,10.388,10.26,10.35,109646,0
+PLBY.US,D,20201218,000000,10.36,10.4,10.3,10.33,115466,0
+PLBY.US,D,20201221,000000,10.31,10.65,10.307,10.53,176817,0
+PLBY.US,D,20201222,000000,10.64,10.9,10.43,10.45,225857,0
+PLBY.US,D,20201223,000000,10.59,10.65,10.47,10.57,200905,0
+PLBY.US,D,20201224,000000,10.74,10.9433,10.58,10.65,244509,0
+PLBY.US,D,20201228,000000,10.76,10.8,10.54,10.55,430982,0
+PLBY.US,D,20201229,000000,10.73,10.73,10.33,10.57,169291,0
+PLBY.US,D,20201230,000000,10.6,10.7343,10.58,10.68,184740,0
+PLBY.US,D,20201231,000000,10.69,10.69,10.5,10.51,230146,0
+PLBY.US,D,20210104,000000,10.64,11.5,10.4435,11.27,1108409,0
+PLBY.US,D,20210105,000000,11.5,11.6,10.6,10.74,804173,0
+PLBY.US,D,20210106,000000,10.74,10.75,10.51,10.6,382008,0
+PLBY.US,D,20210107,000000,10.69,12.67,10.6,11.23,2014908,0
+PLBY.US,D,20210108,000000,11.05,11.32,10.82,11,503479,0
+PLBY.US,D,20210111,000000,11.13,11.15,10.91,11,389181,0
+PLBY.US,D,20210112,000000,11.16,11.26,10.95,11.21,208279,0
+PLBY.US,D,20210113,000000,11.35,12,11.21,11.74,506841,0
+PLBY.US,D,20210114,000000,11.73,11.89,11.45,11.52,344920,0
+PLBY.US,D,20210115,000000,11.55,11.59,11.18,11.5,285480,0
+PLBY.US,D,20210119,000000,11.6,11.9,11.3,11.55,299737,0
+PLBY.US,D,20210120,000000,11.36,11.549,11.26,11.43,195039,0
+PLBY.US,D,20210121,000000,11.44,11.52,11.2158,11.46,227697,0
+PLBY.US,D,20210122,000000,11.42,11.58,11.11,11.5,246402,0
+PLBY.US,D,20210125,000000,11.41,11.9,11.4,11.9,441831,0
+PLBY.US,D,20210126,000000,11.85,13.24,11.85,13.08,823580,0
+PLBY.US,D,20210127,000000,12.53,13.55,12.14,12.85,456166,0
+PLBY.US,D,20210128,000000,12.62,12.95,12.0001,12.6,309762,0
+PLBY.US,D,20210129,000000,12.11,12.5975,11.61,12.12,280257,0
+PLBY.US,D,20210201,000000,12.8,12.89,12.18,12.37,837460,0
+PLBY.US,D,20210202,000000,12.45,12.83,12.2,12.83,242672,0
+PLBY.US,D,20210203,000000,12.73,12.8,12.37,12.63,122044,0
+PLBY.US,D,20210204,000000,12.56,12.8,12.1318,12.45,354688,0
+PLBY.US,D,20210205,000000,12.55,12.7856,12.36,12.65,315161,0
+PLBY.US,D,20210208,000000,13.53,14.15,13.3467,13.92,804078,0
+PLBY.US,D,20210209,000000,13.81,13.85,13.19,13.45,641541,0
+PLBY.US,D,20210210,000000,13.31,14,12.54,13.34,716914,0
+PLBY.US,D,20210211,000000,14.54,14.94,12.8,12.98,1144228,0
+PLBY.US,D,20210212,000000,13.1,13.2972,11.8,12.32,604745,0
+PLBY.US,D,20210216,000000,13,16.58,12.5,13.65,2500032,0
+PLBY.US,D,20210217,000000,14.34,15.74,14.34,15.19,1223195,0
+PLBY.US,D,20210218,000000,14.9,16.5,14.435,14.5,956588,0
+PLBY.US,D,20210219,000000,14.66,15.3,14.25,14.32,342471,0
+PLBY.US,D,20210222,000000,14.33,14.75,13.7,13.99,467822,0
+PLBY.US,D,20210223,000000,13.4,13.6,12.3,13.37,1055991,0
+PLBY.US,D,20210224,000000,13.53,14.1,13.15,14.1,437434,0
+PLBY.US,D,20210225,000000,13.92,13.99,13.04,13.39,328345,0
+PLBY.US,D,20210226,000000,13.2,13.42,12.5,13.18,545599,0
+PLBY.US,D,20210301,000000,13.42,13.74,12.91,13.36,205421,0
+PLBY.US,D,20210302,000000,13.4,13.5668,13.1801,13.35,83619,0
+PLBY.US,D,20210303,000000,13.35,13.4999,12.71,12.82,237051,0
+PLBY.US,D,20210304,000000,12.65,12.8099,11.25,11.62,724702,0
+PLBY.US,D,20210305,000000,11.63,12.457,11.02,12.36,325524,0
+PLBY.US,D,20210308,000000,12.32,12.46,11.8,12.1,208314,0
+PLBY.US,D,20210309,000000,12.08,12.83,12,12.23,135961,0
+PLBY.US,D,20210310,000000,12.49,12.6,12.06,12.54,132165,0
+PLBY.US,D,20210311,000000,12.5,13.14,12.32,12.95,192422,0
+PLBY.US,D,20210312,000000,12.86,13.25,12.5,13.25,114370,0
+PLBY.US,D,20210315,000000,13.25,14.5,13.1,14.24,247833,0
+PLBY.US,D,20210316,000000,14.08,15.87,13.7,15.76,765064,0
+PLBY.US,D,20210317,000000,15.77,18,15.21,17.59,1028475,0
+PLBY.US,D,20210318,000000,17.25,17.49,16.49,17.05,499250,0
+PLBY.US,D,20210319,000000,17.25,19.44,16.56,18.3,1583615,0
+PLBY.US,D,20210322,000000,18.75,19.18,16.8001,17.34,554674,0
+PLBY.US,D,20210323,000000,18,19.51,17.7001,18.3,1471275,0
+PLBY.US,D,20210324,000000,21.02,21.38,17.66,18.63,3277364,0
+PLBY.US,D,20210325,000000,17.85,18.3762,16.4,17.18,974337,0
+PLBY.US,D,20210326,000000,17.16,18.45,17.16,17.91,558932,0
+PLBY.US,D,20210329,000000,17.56,17.85,15.9,16.21,828634,0
+PLBY.US,D,20210330,000000,16.1,17.55,15.7,17.4,635227,0
+PLBY.US,D,20210331,000000,17.99,19.75,17.7,19.59,816012,0
+PLBY.US,D,20210401,000000,19.27,25.73,19.18,23.38,3862527,0
+PLBY.US,D,20210405,000000,24.99,27.94,23.55,27.93,2193677,0
+PLBY.US,D,20210406,000000,28.99,33.49,26.05,29.7,7510651,0
+PLBY.US,D,20210407,000000,29.33,29.3999,24.25,26.34,2214885,0
+PLBY.US,D,20210408,000000,26.5,27.37,25.31,25.5,786635,0
+PLBY.US,D,20210409,000000,25.5,26.88,24.4533,25.84,1388601,0
+PLBY.US,D,20210412,000000,29.41,32.57,27.15,30.98,5887326,0
+PLBY.US,D,20210413,000000,30.67,39.88,30.56,38.11,8055544,0
+PLBY.US,D,20210414,000000,37.4,42.29,34.51,36.76,6603846,0
+PLBY.US,D,20210415,000000,37.81,44.25,36.86,42.58,10526794,0
+PLBY.US,D,20210416,000000,43.3,44.8399,38.18,38.4,6955502,0
+PLBY.US,D,20210419,000000,37.92,38.91,33.3,34.25,3822320,0
+PLBY.US,D,20210420,000000,34.1,36.48,31.6,35.75,3467992,0
+PLBY.US,D,20210421,000000,35.44,46.4499,34.3001,45.14,5862197,0
+PLBY.US,D,20210422,000000,44.94,49.64,41.06,42.34,5194991,0
+PLBY.US,D,20210423,000000,42.7,49.25,41.9,47.5,4021899,0
+PLBY.US,D,20210426,000000,48.29,54.5,48.02,53.68,4032445,0
+PLBY.US,D,20210427,000000,51.3049,55.545,48.9,52.13,3618176,0
+PLBY.US,D,20210428,000000,50.54,53.88,48.26,49.72,2067315,0
+PLBY.US,D,20210429,000000,46.56,49.45,43.91,48.52,4506744,0
+PLBY.US,D,20210430,000000,49.31,51.2,48.0101,49.76,1964703,0
+PLBY.US,D,20210503,000000,51.3225,54,48.96,52.46,2940529,0
+PLBY.US,D,20210504,000000,50.34,59.7599,48.26,59.6,3395441,0
+PLBY.US,D,20210505,000000,58.1,63.04,52.6,54.03,3250759,0
+PLBY.US,D,20210506,000000,54.53,54.99,45.17,48.63,4196528,0
+PLBY.US,D,20210507,000000,48.11,51.95,46.31,49.33,3474195,0
+PLBY.US,D,20210510,000000,49.37,51.7299,46.62,48.87,1731129,0
+PLBY.US,D,20210511,000000,45.4,47.68,41.8801,46.23,4906734,0
+PLBY.US,D,20210512,000000,44.65,45.88,39.77,41.49,2845269,0
+PLBY.US,D,20210513,000000,43.71,45.4211,38.77,40.41,2969995,0
+PLBY.US,D,20210514,000000,42.54,48.88,40.88,46.92,2597266,0
+PLBY.US,D,20210517,000000,49.63,51.35,45.77,48.52,2071895,0
+PLBY.US,D,20210518,000000,47.59,49.4918,46.5001,47.27,1049317,0
+PLBY.US,D,20210519,000000,43.85,44.91,42.3563,43.24,2160923,0
+PLBY.US,D,20210520,000000,44.0461,46.23,43.55,45.67,1173762,0
+PLBY.US,D,20210521,000000,46.34,46.88,41.8,42.47,1492005,0
+PLBY.US,D,20210524,000000,42.5,42.89,40.3,42.49,1158238,0
+PLBY.US,D,20210525,000000,42.11,44.45,41.7101,43.53,924022,0
+PLBY.US,D,20210526,000000,43.27,43.99,41.53,43.11,991950,0
+PLBY.US,D,20210527,000000,42.75,45.5,42.275,44.85,1315675,0
+PLBY.US,D,20210528,000000,44.46,49.3,44.3,45.57,1831188,0
+PLBY.US,D,20210601,000000,46.5962,46.5962,42,42.69,1653497,0
+PLBY.US,D,20210602,000000,42.51,44.75,40.72,43.37,2217900,0
+PLBY.US,D,20210603,000000,42.75,48.15,41.75,44.69,2029007,0
+PLBY.US,D,20210604,000000,44.15,47.4678,43.16,45.92,1355320,0
+PLBY.US,D,20210607,000000,45.92,52.5,45.92,52.09,3679569,0
+PLBY.US,D,20210608,000000,47.3,53.6,47,52.7,3362666,0
+PLBY.US,D,20210609,000000,52.4,55.5,50.73,51.22,2008521,0
+PLBY.US,D,20210610,000000,48.1,48.2,41.82,42.97,8016989,0
+PLBY.US,D,20210611,000000,43.09,43.9,41.3,43.37,2317029,0
+PLBY.US,D,20210614,000000,43.4764,43.5,37.77,39.32,5431941,0
+PLBY.US,D,20210615,000000,39.9,40.14,36.25,38.91,2501812,0
+PLBY.US,D,20210616,000000,38.9,39,37.17,37.66,1725635,0
+PLBY.US,D,20210617,000000,37.66,38.6714,36.025,36.1,1682201,0
+PLBY.US,D,20210618,000000,35.62,37.24,35.5,36.54,1108341,0
+PLBY.US,D,20210621,000000,36.54,37.95,35.6,37.21,1526211,0
+PLBY.US,D,20210622,000000,37.42,38.49,35.95,37.25,1745849,0
+PLBY.US,D,20210623,000000,37.49,38.2,36.25,37.08,970280,0
+PLBY.US,D,20210624,000000,38.75,40.3,38.2,39.57,2045423,0
+PLBY.US,D,20210625,000000,40.2656,41.12,38.46,39.11,2802834,0
+PLBY.US,D,20210628,000000,38.96,39.75,37.53,37.92,844248,0
+PLBY.US,D,20210629,000000,38.75,42.67,38.75,39.27,2656973,0
+PLBY.US,D,20210630,000000,40.01,40.18,37.57,38.89,903805,0
+PLBY.US,D,20210701,000000,39.15,39.87,37.63,37.72,632714,0
+PLBY.US,D,20210702,000000,38,38.39,36.35,36.51,695873,0
+PLBY.US,D,20210706,000000,36.394,36.49,33.9,36.19,1342141,0
+PLBY.US,D,20210707,000000,35.46,36.18,33.73,34.88,983369,0
+PLBY.US,D,20210708,000000,34.0525,35.5,33.65,34.73,603574,0
+PLBY.US,D,20210709,000000,35.08,35.3299,34.25,35.18,514669,0
+PLBY.US,D,20210712,000000,35.01,35.79,34.28,35.5,462066,0
+PLBY.US,D,20210713,000000,36.33,36.4199,34.17,34.49,594315,0
+PLBY.US,D,20210714,000000,34.59,34.75,30.5,30.82,1687547,0
+PLBY.US,D,20210715,000000,30.18,32,29.05,29.81,1101158,0
+PLBY.US,D,20210716,000000,30.21,30.9,29.05,29.3,882507,0
+PLBY.US,D,20210719,000000,28.05,29.06,27.55,28.37,1211874,0
+PLBY.US,D,20210720,000000,28.35,30.25,27.6,29.89,950985,0
+PLBY.US,D,20210721,000000,29.61,30.84,29.1,29.38,428535,0
+PLBY.US,D,20210722,000000,29.3,29.38,26.86,27.41,1436519,0
+PLBY.US,D,20210723,000000,27.63,28.85,27,28.24,805052,0
+PLBY.US,D,20210726,000000,28.06,30.18,27.95,30.11,806328,0
+PLBY.US,D,20210727,000000,29.9,30.17,26.9038,27.72,885439,0
+PLBY.US,D,20210728,000000,27.72,28.75,27.64,28.32,404837,0
+PLBY.US,D,20210729,000000,28.64,29.65,28.1619,28.37,389390,0
+PLBY.US,D,20210730,000000,27.89,29.0793,27.68,28.18,331781,0
+PLBY.US,D,20210802,000000,28.47,29.65,28.08,28.86,322612,0
+PLBY.US,D,20210803,000000,28.83,29.0355,27.07,28.34,537614,0
+PLBY.US,D,20210804,000000,28.05,28.47,25.86,26.06,963704,0
+PLBY.US,D,20210805,000000,26.03,27.368,25.12,26.48,1387989,0
+PLBY.US,D,20210806,000000,26.61,27.45,25.5,26.57,689992,0
+PLBY.US,D,20210809,000000,26.92,29.28,26.34,27.92,1200993,0
+PLBY.US,D,20210810,000000,28.02,30,27.16,29.49,1261833,0
+PLBY.US,D,20210811,000000,28.6892,29.76,25.15,25.38,2301426,0
+PLBY.US,D,20210812,000000,25.5,26.29,24.43,25.31,1228119,0
+PLBY.US,D,20210813,000000,25.32,25.39,23.34,23.98,1207049,0
+PLBY.US,D,20210816,000000,23.26,24.15,22.55,23.56,1114334,0
+PLBY.US,D,20210817,000000,23.52,23.54,22.18,22.47,1007088,0
+PLBY.US,D,20210818,000000,22.5,22.67,21.07,21.13,1677128,0
+PLBY.US,D,20210819,000000,20.77,21.8349,20.08,20.62,1241604,0
+PLBY.US,D,20210820,000000,20.4779,21.4,20.27,21.25,911466,0
+PLBY.US,D,20210823,000000,21.62,23.33,21.4925,22.75,1099653,0
+PLBY.US,D,20210824,000000,22.96,23.35,22.06,23.16,774921,0
+PLBY.US,D,20210825,000000,23.16,25.42,22.6,24.41,1957825,0
+PLBY.US,D,20210826,000000,24.26,25.39,23.8001,24.35,1071860,0
+PLBY.US,D,20210827,000000,24.6,26.07,24.13,25.54,993537,0
+PLBY.US,D,20210830,000000,25.98,25.98,23.94,24.38,838543,0
+PLBY.US,D,20210831,000000,24.5,25.38,23.84,24.85,633498,0
+PLBY.US,D,20210901,000000,24.7,27.57,24.48,26.34,1601486,0
+PLBY.US,D,20210902,000000,26.52,27.1886,25.45,26.45,1106949,0
+PLBY.US,D,20210903,000000,26.6,27.4,25.93,27.17,727488,0
+PLBY.US,D,20210907,000000,27.26,27.73,25.2,25.32,1209206,0
+PLBY.US,D,20210908,000000,25.14,25.64,24.429,24.6,750750,0
+PLBY.US,D,20210909,000000,24.76,26.13,24.6,24.91,668532,0
+PLBY.US,D,20210910,000000,25.33,25.34,24.121,24.15,339925,0
+PLBY.US,D,20210913,000000,24.35,24.57,23.5,23.96,562779,0
+PLBY.US,D,20210914,000000,24.15,24.44,22.3487,22.73,533704,0
+PLBY.US,D,20210915,000000,22.76,23.14,22.36,22.89,453576,0
+PLBY.US,D,20210916,000000,22.93,23.1591,22.23,22.88,458079,0
+PLBY.US,D,20210917,000000,22.98,23.5,22.71,22.94,1909836,0
+PLBY.US,D,20210920,000000,21.97,22.37,21.15,21.8,997557,0
+PLBY.US,D,20210921,000000,22.19,22.33,21.4,21.68,425654,0
+PLBY.US,D,20210922,000000,22.03,24.195,22,23.88,831935,0
+PLBY.US,D,20210923,000000,24.06,25.9799,24.06,25.9,1224274,0
+PLBY.US,D,20210924,000000,25.6643,26.1299,25.02,25.62,673214,0
+PLBY.US,D,20210927,000000,26,26.877,25.86,26.3,682135,0
+PLBY.US,D,20210928,000000,25.79,26.09,24.476,24.89,682399,0
+PLBY.US,D,20210929,000000,25.12,25.3,23.74,24.14,694719,0
+PLBY.US,D,20210930,000000,24.53,24.61,23.3,23.57,349474,0
+PLBY.US,D,20211001,000000,24.35,24.99,23.5,24.85,711235,0
+PLBY.US,D,20211004,000000,24.71,24.71,22.2,22.7,1564668,0
+PLBY.US,D,20211005,000000,23.43,24.18,23,23.25,818745,0
+PLBY.US,D,20211006,000000,22.8,23.2,22.35,22.78,661992,0
+PLBY.US,D,20211007,000000,23.42,24.15,23.2581,23.46,566427,0
+PLBY.US,D,20211008,000000,23.45,23.6,22.96,23.1,285014,0
+PLBY.US,D,20211011,000000,23.31,24,22.91,22.96,388875,0
+PLBY.US,D,20211012,000000,23.04,23.59,22.8494,23.56,449603,0
+PLBY.US,D,20211013,000000,23.72,24.23,23.0501,23.99,1087781,0
+PLBY.US,D,20211014,000000,24.5,24.95,23.37,23.56,851470,0
+PLBY.US,D,20211015,000000,23.92,23.92,22.5929,22.7,469551,0
+PLBY.US,D,20211018,000000,22.93,24.84,22.4401,24.66,1100845,0
+PLBY.US,D,20211019,000000,24.99,28.19,24.77,27.73,2670497,0
+PLBY.US,D,20211020,000000,28.2283,29.79,26.82,29.03,2298197,0
+PLBY.US,D,20211021,000000,28.96,30.25,28.81,29.29,1150520,0
+PLBY.US,D,20211022,000000,29.944,29.944,26.91,27.6,845695,0
+PLBY.US,D,20211025,000000,27.82,28.8055,27.315,27.42,610216,0
+PLBY.US,D,20211026,000000,27.43,28.2499,26.13,26.3,719601,0
+PLBY.US,D,20211027,000000,26.52,26.9,25.21,26.52,785643,0
+PLBY.US,D,20211028,000000,26.8,27.9299,26.74,27.73,419580,0
+PLBY.US,D,20211029,000000,27.75,28.45,27.43,28.08,518066,0
+PLBY.US,D,20211101,000000,28.25,30.27,28.25,30.14,1237076,0
+PLBY.US,D,20211102,000000,30.3,30.91,28.68,30.85,715430,0
+PLBY.US,D,20211103,000000,31.12,32.28,30.08,31.8,1183302,0
+PLBY.US,D,20211104,000000,32.16,32.41,30.36,30.57,743273,0
+PLBY.US,D,20211105,000000,30.8,32.73,30.8,32.45,635422,0
+PLBY.US,D,20211108,000000,33,33.09,31.32,32.56,749599,0
+PLBY.US,D,20211109,000000,32.47,32.87,31.82,32.38,453617,0
+PLBY.US,D,20211110,000000,31.5,32.75,30.51,31.08,537437,0
+PLBY.US,D,20211111,000000,31.49,32.55,30.83,31.59,489346,0
+PLBY.US,D,20211112,000000,31.76,32.91,31.54,32.72,567745,0
+PLBY.US,D,20211115,000000,32.772,32.84,30.18,31.03,1123156,0
+PLBY.US,D,20211116,000000,34.65,42,34.22,40.83,6719845,0
+PLBY.US,D,20211117,000000,39.68,39.7855,37.29,37.8,2004839,0
+PLBY.US,D,20211118,000000,39.74,43.25,36.56,37.09,3275338,0
+PLBY.US,D,20211119,000000,36.155,41.25,35.66,40.37,1442379,0
+PLBY.US,D,20211122,000000,40.1,40.125,35.6,35.71,1815974,0
+PLBY.US,D,20211123,000000,37.38,38.61,33.75,34.95,2000578,0
+PLBY.US,D,20211124,000000,34.75,38.12,34.0101,37.08,1251655,0
+PLBY.US,D,20211126,000000,34.53,36.95,34.5,36.55,566445,0
+PLBY.US,D,20211129,000000,37.43,39.44,35.65,38.6,1740228,0
+PLBY.US,D,20211130,000000,38.35,40.8,36.09,38.35,2157470,0
+PLBY.US,D,20211201,000000,39.28,41.09,34.83,35.01,2369094,0
+PLBY.US,D,20211202,000000,35.5,38.62,32.52,37.22,4774472,0
+PLBY.US,D,20211203,000000,37.44,37.8994,33.27,35.49,2193477,0
+PLBY.US,D,20211206,000000,35.53,35.87,32,32.57,1985277,0
+PLBY.US,D,20211207,000000,33.63,37.26,33.06,36.14,2335257,0
+PLBY.US,D,20211208,000000,35.26,36.88,34.53,35.72,1379350,0
+PLBY.US,D,20211209,000000,35.09,35.78,33.7,34.93,1020148,0
+PLBY.US,D,20211210,000000,35.69,37.0999,32.6,34.22,1827310,0
+PLBY.US,D,20211213,000000,34.16,34.18,30.88,31.3,1821369,0
+PLBY.US,D,20211214,000000,30.3,31.46,29.03,30.08,1985013,0
+PLBY.US,D,20211215,000000,29.92,31.37,28.3599,30.83,1461505,0
+PLBY.US,D,20211216,000000,31.22,31.23,26.93,27.19,2079012,0
+PLBY.US,D,20211217,000000,26.9,28.17,25.82,27.295,1868872,0
+PLBY.US,D,20211220,000000,26.8,28.66,26.33,28.56,1443876,0
+PLBY.US,D,20211221,000000,29.4,29.585,26.45,28.52,1871579,0
+PLBY.US,D,20211222,000000,28.44,28.78,27.33,28.42,817226,0
+PLBY.US,D,20211223,000000,28.72,29.54,27.81,28.9,1196888,0
+PLBY.US,D,20211227,000000,29.25,29.98,28.77,29.39,1003392,0
+PLBY.US,D,20211228,000000,29.36,29.41,26.5,26.65,1591867,0
+PLBY.US,D,20211229,000000,26.6,26.65,25.2,25.94,1287138,0
+PLBY.US,D,20211230,000000,25.94,27.45,25.94,26.76,826574,0
+PLBY.US,D,20211231,000000,26.76,27.2,26.15,26.64,631888,0
+PLBY.US,D,20220103,000000,27.12,29.16,26.94,27.4,897551,0
+PLBY.US,D,20220104,000000,27.4,28.3,25.71,25.95,1023851,0
+PLBY.US,D,20220105,000000,26.01,26.2,23.315,23.59,2124572,0
+PLBY.US,D,20220106,000000,23.59,24.99,22.895,24.38,1631749,0
+PLBY.US,D,20220107,000000,24.38,25.73,24.38,24.65,851519,0
+PLBY.US,D,20220110,000000,23.93,23.97,22.34,23.64,1042575,0
+PLBY.US,D,20220111,000000,23.92,24.94,23.05,24.58,1318990,0
+PLBY.US,D,20220112,000000,25,25.14,23.81,24.26,727363,0
+PLBY.US,D,20220113,000000,24.49,24.49,22.47,22.64,1080163,0
+PLBY.US,D,20220114,000000,23.07,23.45,21.54,21.98,1177911,0
+PLBY.US,D,20220118,000000,21.5,21.6613,19.85,19.93,1764915,0
+PLBY.US,D,20220119,000000,20.01,20.255,18.45,18.62,1831233,0
+PLBY.US,D,20220120,000000,18.86,19.332,17.0201,17.34,2304592,0
+PLBY.US,D,20220121,000000,16.87,17.725,16.06,16.17,2420338,0
+PLBY.US,D,20220124,000000,15.55,16.99,14.25,16.82,2388317,0
+PLBY.US,D,20220125,000000,16.06,16.74,15.1,16.02,1711267,0
+PLBY.US,D,20220126,000000,16.51,16.74,14.56,14.78,1538769,0
+PLBY.US,D,20220127,000000,15.31,15.5624,13.39,13.61,1846293,0
+PLBY.US,D,20220128,000000,13.6,14.07,12.4,14.05,2787814,0
+PLBY.US,D,20220131,000000,14.41,16.04,14,15.89,1406355,0
+PLBY.US,D,20220201,000000,16.06,17.38,15.58,16.95,1550518,0
+PLBY.US,D,20220202,000000,16.79,17.1,15.9,16.57,1785631,0
+PLBY.US,D,20220203,000000,15.86,16.85,15.2,15.4,1859321,0
+PLBY.US,D,20220204,000000,15.35,15.6896,14.71,15.4,1297256,0
+PLBY.US,D,20220207,000000,15.73,16.38,15.07,15.55,853000,0
+PLBY.US,D,20220208,000000,15.51,16.12,15.35,16.05,874812,0
+PLBY.US,D,20220209,000000,16.35,16.98,15.9101,16.78,1064397,0
+PLBY.US,D,20220210,000000,16.33,17.26,15.95,16.12,935484,0
+PLBY.US,D,20220211,000000,15.75,16.25,14.7301,15.2,1290469,0
+PLBY.US,D,20220214,000000,15.2,15.4,14.4,14.63,1168840,0
+PLBY.US,D,20220215,000000,15.33,16.24,15.0557,16.16,977825,0
+PLBY.US,D,20220216,000000,15.91,16.87,15.63,16.33,1012254,0
+PLBY.US,D,20220217,000000,16.06,16.85,15.77,15.81,956603,0
+PLBY.US,D,20220218,000000,15.87,16.4,15.15,15.36,890675,0
+PLBY.US,D,20220222,000000,14.9316,15.64,14.35,15.11,1153157,0
+PLBY.US,D,20220223,000000,15.37,15.65,14.05,14.19,1058977,0
+PLBY.US,D,20220224,000000,13.63,15.8,13.52,15.72,1198642,0
+PLBY.US,D,20220225,000000,15.75,16.22,14.9391,16.16,962618,0
+PLBY.US,D,20220228,000000,15.93,16.57,15.55,15.92,939658,0
+PLBY.US,D,20220301,000000,16,16.0672,14.46,14.62,1533984,0
+PLBY.US,D,20220302,000000,15.19,16.98,14.59,16.42,2369333,0
+PLBY.US,D,20220303,000000,16.555,16.555,14.95,15.14,1196988,0
+PLBY.US,D,20220304,000000,14.7,15.415,14.2,14.69,1567229,0
+PLBY.US,D,20220307,000000,14.77,15.35,14.2918,14.48,1108250,0
+PLBY.US,D,20220308,000000,14.53,15.879,14.24,15.16,1385509,0
+PLBY.US,D,20220309,000000,15.89,15.91,14.84,15.46,1062229,0
+PLBY.US,D,20220310,000000,15.02,15.15,14.385,14.76,988619,0
+PLBY.US,D,20220311,000000,15.13,15.36,14.67,14.99,1186786,0
+PLBY.US,D,20220314,000000,15.02,15.24,13.45,13.67,1444938,0
+PLBY.US,D,20220315,000000,13.71,14.07,13.13,13.61,846798,0
+PLBY.US,D,20220316,000000,13.98,15.11,13.89,15.02,1407843,0
+PLBY.US,D,20220317,000000,14.79,15.61,14.5,15.59,904761,0
+PLBY.US,D,20220318,000000,15.24,15.9,15.18,15.58,1449808,0
+PLBY.US,D,20220321,000000,15.68,15.68,14.01,14.16,1289905,0
+PLBY.US,D,20220322,000000,14.27,15.54,14.21,15.32,2484927,0
+PLBY.US,D,20220323,000000,15.41,15.83,14.72,14.8,1164511,0
+PLBY.US,D,20220324,000000,15.2,15.23,14.02,14.56,1386340,0
+PLBY.US,D,20220325,000000,14.59,14.73,13.9,13.95,1342779,0
+PLBY.US,D,20220328,000000,13.94,14.25,13.69,14.07,1230089,0
+PLBY.US,D,20220329,000000,14.07,15.07,13.96,14.7,1297436,0
+PLBY.US,D,20220330,000000,14.84,15.1,14.01,14.05,904644,0
+PLBY.US,D,20220331,000000,14.05,14.1,13.05,13.09,1840365,0
+PLBY.US,D,20220401,000000,13.1,13.39,12.71,12.87,1725052,0
+PLBY.US,D,20220404,000000,13.01,14.08,12.94,13.39,1532033,0
+PLBY.US,D,20220405,000000,13.28,13.36,12.4199,12.55,1606364,0
+PLBY.US,D,20220406,000000,12.25,12.5,11.65,12.01,1721394,0
+PLBY.US,D,20220407,000000,11.91,12.17,11.3632,11.89,1019052,0
+PLBY.US,D,20220408,000000,11.89,12.17,11.611,11.66,1117179,0
+PLBY.US,D,20220411,000000,11.56,12.25,11.5,11.94,1376548,0
+PLBY.US,D,20220412,000000,12.11,12.63,11.72,11.94,1146627,0
+PLBY.US,D,20220413,000000,11.85,12.64,11.63,11.73,1545054,0
+PLBY.US,D,20220414,000000,11.75,11.855,11.09,11.13,1396386,0
+PLBY.US,D,20220418,000000,11.13,11.175,10.32,10.83,1270623,0
+PLBY.US,D,20220419,000000,10.79,11.35,10.64,11.01,866408,0
+PLBY.US,D,20220420,000000,11.17,11.19,10.27,10.29,1145778,0
+PLBY.US,D,20220421,000000,10.44,10.59,9.89,10.21,1352931,0
+PLBY.US,D,20220422,000000,10.18,10.3299,9.46,9.83,1184993,0
+PLBY.US,D,20220425,000000,9.79,10.2882,9.74,10.19,1256554,0
+PLBY.US,D,20220426,000000,10.07,10.08,9.42,9.55,1115449,0
+PLBY.US,D,20220427,000000,9.52,9.79,9.1577,9.2,895124,0
+PLBY.US,D,20220428,000000,9.21,9.47,8.749,9.36,1180141,0
+PLBY.US,D,20220429,000000,9.27,9.5492,8.795,8.84,951838,0
+PLBY.US,D,20220502,000000,8.88,9.43,8.8191,9.42,1305603,0
+PLBY.US,D,20220503,000000,9.45,9.48,8.88,9.19,942681,0
+PLBY.US,D,20220504,000000,9.27,9.38,8.54,9.3,1205276,0
+PLBY.US,D,20220505,000000,9.08,9.08,8.46,8.8,938913,0
+PLBY.US,D,20220506,000000,8.78,8.78,8.16,8.51,1080602,0
+PLBY.US,D,20220509,000000,8.28,8.28,7.61,7.63,1418818,0
+PLBY.US,D,20220510,000000,7.93,8.025,7.075,7.5,2063129,0
+PLBY.US,D,20220511,000000,7.69,8.87,7.53,7.83,3012396,0
+PLBY.US,D,20220512,000000,7.63,8.9,7.47,8.64,2505823,0
+PLBY.US,D,20220513,000000,9,9.71,8.8159,8.94,1828435,0
+PLBY.US,D,20220516,000000,8.94,9.36,8.64,8.67,1012758,0
+PLBY.US,D,20220517,000000,9.4,10.06,9.3,9.93,1831004,0
+PLBY.US,D,20220518,000000,9.59,10.35,9.27,9.45,1579763,0
+PLBY.US,D,20220519,000000,9.37,9.4686,9.04,9.06,1035709,0
+PLBY.US,D,20220520,000000,9.25,9.4618,8.62,9.1,880234,0
+PLBY.US,D,20220523,000000,9.23,9.28,8.38,9.26,1083092,0
+PLBY.US,D,20220524,000000,9.1,9.1742,8.6,8.78,874309,0
+PLBY.US,D,20220525,000000,8.78,9.02,8.32,8.95,1298717,0
+PLBY.US,D,20220526,000000,8.92,9.35,8.92,9.33,992119,0
+PLBY.US,D,20220527,000000,9.41,9.615,8.99,9.2,971445,0
+PLBY.US,D,20220531,000000,9.1,9.17,8.81,8.86,828766,0
+PLBY.US,D,20220601,000000,9,9.1,8.18,8.48,1037984,0
+PLBY.US,D,20220602,000000,8.54,8.92,8.45,8.87,989882,0
+PLBY.US,D,20220603,000000,8.76,8.76,8.29,8.61,711231,0
+PLBY.US,D,20220606,000000,8.83,8.83,8.31,8.54,641739,0
+PLBY.US,D,20220607,000000,8.34,8.505,8.19,8.47,779022,0
+PLBY.US,D,20220608,000000,8.35,8.91,8.35,8.62,713873,0
+PLBY.US,D,20220609,000000,8.53,8.54,8.18,8.25,994164,0
+PLBY.US,D,20220610,000000,8.11,8.3,7.79,8.13,933906,0
+PLBY.US,D,20220613,000000,7.8,8.056,7.58,7.65,818571,0
+PLBY.US,D,20220614,000000,7.66,7.7,7.4297,7.54,604605,0
+PLBY.US,D,20220615,000000,7.63,7.9,7.43,7.58,706142,0
+PLBY.US,D,20220616,000000,7.31,7.3287,6.96,7.09,994439,0
+PLBY.US,D,20220617,000000,7.05,7.29,6.96,7.04,688029,0
+PLBY.US,D,20220621,000000,7.21,7.4,7.02,7.07,833072,0
+PLBY.US,D,20220622,000000,6.96,7.325,6.94,7.19,724953,0
+PLBY.US,D,20220623,000000,7.21,7.59,7.13,7.56,919424,0
+PLBY.US,D,20220624,000000,7.68,7.88,7.6,7.65,1559034,0
+PLBY.US,D,20220627,000000,7.65,7.83,7.26,7.35,656371,0
+PLBY.US,D,20220628,000000,7.41,7.55,6.95,6.96,809916,0
+PLBY.US,D,20220629,000000,6.98,7.01,6.65,6.71,1009129,0
+PLBY.US,D,20220630,000000,6.65,6.65,6.31,6.4,1000309,0
+PLBY.US,D,20220701,000000,6.34,6.52,6.11,6.28,802480,0
+PLBY.US,D,20220705,000000,6.18,6.4999,6.04,6.44,986828,0
+PLBY.US,D,20220706,000000,6.5,6.68,6.27,6.36,1288090,0
+PLBY.US,D,20220707,000000,6.55,6.97,6.43,6.88,1203473,0
+PLBY.US,D,20220708,000000,6.78,6.99,6.6,6.81,702068,0
+PLBY.US,D,20220711,000000,6.67,6.77,6.18,6.21,968211,0
+PLBY.US,D,20220712,000000,6.21,6.43,6.05,6.24,878662,0
+PLBY.US,D,20220713,000000,6.09,6.3499,6.01,6.19,526383,0
+PLBY.US,D,20220714,000000,6.05,6.29,6.03,6.27,755201,0
+PLBY.US,D,20220715,000000,6.37,6.6,6.23,6.6,627996,0
+PLBY.US,D,20220718,000000,6.71,6.91,6.46,6.51,758250,0
+PLBY.US,D,20220719,000000,6.64,7.09,6.64,6.92,1010264,0
+PLBY.US,D,20220720,000000,6.71,7.0517,6.605,6.76,1266639,0
+PLBY.US,D,20220721,000000,6.7,6.745,6.47,6.74,695075,0
+PLBY.US,D,20220722,000000,6.79,6.8,6.23,6.26,758537,0
+PLBY.US,D,20220725,000000,6.24,6.28,6.05,6.22,775244,0
+PLBY.US,D,20220726,000000,6.08,6.1,5.78,5.79,1485772,0
+PLBY.US,D,20220727,000000,5.88,6,5.76,5.96,1000809,0
+PLBY.US,D,20220728,000000,6,6.36,5.79,6.34,1252687,0
+PLBY.US,D,20220729,000000,6.3,6.435,6.18,6.42,1039154,0
+PLBY.US,D,20220801,000000,6.39,6.82,6.2,6.81,1043555,0
+PLBY.US,D,20220802,000000,6.68,7.1101,6.68,6.85,962093,0
+PLBY.US,D,20220803,000000,6.85,7.0009,6.74,6.98,541118,0
+PLBY.US,D,20220804,000000,6.98,7.28,6.93,6.94,586909,0
+PLBY.US,D,20220805,000000,6.77,6.83,6.5732,6.71,716009,0
+PLBY.US,D,20220808,000000,6.8,7.68,6.75,7.51,1796109,0
+PLBY.US,D,20220809,000000,7.39,7.5,6.81,6.98,1624295,0
+PLBY.US,D,20220810,000000,5.46,6.01,4.8,5.78,9137730,0
+PLBY.US,D,20220811,000000,5.82,6.37,5.51,5.52,2687481,0
+PLBY.US,D,20220812,000000,5.55,5.75,5.37,5.59,1445912,0
+PLBY.US,D,20220815,000000,5.53,5.6088,5.33,5.35,1207151,0
+PLBY.US,D,20220816,000000,5.31,5.55,5.145,5.45,1703014,0
+PLBY.US,D,20220817,000000,5.43,5.44,5.235,5.31,1039401,0
+PLBY.US,D,20220818,000000,5.3,5.31,5.12,5.14,840541,0
+PLBY.US,D,20220819,000000,5.03,5.09,4.615,4.67,2343180,0
+PLBY.US,D,20220822,000000,4.61,4.74,4.43,4.495,1544105,0
+PLBY.US,D,20220823,000000,4.49,4.67,4.41,4.44,976255,0
+PLBY.US,D,20220824,000000,4.43,4.59,4.43,4.47,845101,0
+PLBY.US,D,20220825,000000,4.47,5.0699,4.41,4.88,3436093,0
+PLBY.US,D,20220826,000000,4.79,4.8488,4.47,4.52,1281781,0
+PLBY.US,D,20220829,000000,4.55,4.63,4.43,4.45,1038539,0
+PLBY.US,D,20220830,000000,4.48,4.67,4.3901,4.67,1108708,0
+PLBY.US,D,20220831,000000,4.67,4.7412,4.48,4.5,932346,0
+PLBY.US,D,20220901,000000,4.49,4.4934,4.26,4.4,1069198,0
+PLBY.US,D,20220902,000000,4.47,4.47,4.26,4.31,905572,0
+PLBY.US,D,20220906,000000,4.26,4.2621,4.01,4.02,2049656,0
+PLBY.US,D,20220907,000000,4.02,4.22,3.905,4.21,1341870,0
+PLBY.US,D,20220908,000000,4.16,4.33,4.03,4.29,743750,0
+PLBY.US,D,20220909,000000,4.34,4.69,4.33,4.55,1431677,0
+PLBY.US,D,20220912,000000,4.53,4.67,4.46,4.52,869690,0
+PLBY.US,D,20220913,000000,4.37,4.43,4.26,4.39,744702,0
+PLBY.US,D,20220914,000000,4.4,4.4,4.175,4.25,760313,0
+PLBY.US,D,20220915,000000,4.23,4.4,4.16,4.21,888145,0
+PLBY.US,D,20220916,000000,4.13,4.22,4.0401,4.06,1501757,0
+PLBY.US,D,20220919,000000,4,4.28,3.98,4.11,809166,0
+PLBY.US,D,20220920,000000,4.04,4.23,3.99,4.09,1292482,0
+PLBY.US,D,20220921,000000,4.14,4.38,4.07,4.12,1330054,0
+PLBY.US,D,20220922,000000,4.12,4.1565,3.93,4.13,1360912,0
+PLBY.US,D,20220923,000000,4.05,4.12,3.97,4.02,863618,0
+PLBY.US,D,20220926,000000,4,4.25,3.87,3.9,1149102,0
+PLBY.US,D,20220927,000000,3.99,4.11,3.85,4.01,896061,0
+PLBY.US,D,20220928,000000,4,4.07,3.96,4.02,657137,0
+PLBY.US,D,20220929,000000,3.91,3.96,3.675,3.85,1523532,0
+PLBY.US,D,20220930,000000,3.81,4.14,3.7977,4.03,1072533,0
+PLBY.US,D,20221003,000000,4.04,4.08,3.88,4.02,566356,0
+PLBY.US,D,20221004,000000,4.1,4.19,3.87,4.04,1117716,0
+PLBY.US,D,20221005,000000,3.97,3.9999,3.82,3.98,438248,0
+PLBY.US,D,20221006,000000,3.94,4.0509,3.86,3.9,463822,0
+PLBY.US,D,20221007,000000,3.84,3.85,3.7073,3.79,752264,0
+PLBY.US,D,20221010,000000,3.79,3.84,3.7,3.84,494831,0
+PLBY.US,D,20221011,000000,3.81,3.9801,3.705,3.86,443981,0
+PLBY.US,D,20221012,000000,3.89,3.96,3.84,3.88,450746,0
+PLBY.US,D,20221013,000000,3.775,3.84,3.67,3.75,874575,0
+PLBY.US,D,20221014,000000,3.77,3.81,3.53,3.55,569691,0
+PLBY.US,D,20221017,000000,3.6,3.715,3.49,3.56,737154,0
+PLBY.US,D,20221018,000000,3.67,3.67,3.48,3.49,518112,0
+PLBY.US,D,20221019,000000,3.48,3.485,3.24,3.3,969202,0
+PLBY.US,D,20221020,000000,3.31,3.52,3.28,3.43,652323,0
+PLBY.US,D,20221021,000000,3.45,3.45,3.24,3.36,945590,0
+PLBY.US,D,20221024,000000,3.36,3.3972,3.27,3.34,532414,0
+PLBY.US,D,20221025,000000,3.31,3.545,3.31,3.48,966857,0
+PLBY.US,D,20221026,000000,3.45,3.63,3.42,3.6,586202,0
+PLBY.US,D,20221027,000000,3.61,3.7378,3.42,3.43,485944,0
+PLBY.US,D,20221028,000000,3.44,3.4744,3.35,3.46,523730,0
+PLBY.US,D,20221031,000000,3.46,3.73,3.45,3.62,420454,0
+PLBY.US,D,20221101,000000,3.68,3.8155,3.61,3.63,520835,0
+PLBY.US,D,20221102,000000,3.64,3.73,3.5,3.5,334329,0
+PLBY.US,D,20221103,000000,3.49,3.62,3.4356,3.52,367863,0
+PLBY.US,D,20221104,000000,3.6,3.625,3.49,3.6,320251,0
+PLBY.US,D,20221107,000000,3.6,3.635,3.49,3.5,554497,0
+PLBY.US,D,20221108,000000,3.49,3.52,3.16,3.24,1354023,0
+PLBY.US,D,20221109,000000,3.23,3.29,3.1,3.12,1511311,0
+PLBY.US,D,20221110,000000,3.1,3.61,2.99,3.52,2353427,0
+PLBY.US,D,20221111,000000,3.5,4.045,3.489,3.88,1910140,0
+PLBY.US,D,20221114,000000,3.86,4.01,3.7612,3.84,724998,0
+PLBY.US,D,20221115,000000,3.91,4.165,3.88,4.09,847316,0
+PLBY.US,D,20221116,000000,4.03,4.03,3.65,3.73,600278,0
+PLBY.US,D,20221117,000000,3.69,3.865,3.58,3.84,526228,0
+PLBY.US,D,20221118,000000,3.75,3.8304,3.44,3.48,643452,0
+PLBY.US,D,20221121,000000,3.47,3.67,3.41,3.66,669555,0
+PLBY.US,D,20221122,000000,3.67,3.775,3.47,3.75,424239,0
+PLBY.US,D,20221123,000000,3.74,3.805,3.37,3.63,825972,0
+PLBY.US,D,20221125,000000,3.59,3.75,3.55,3.69,176327,0
+PLBY.US,D,20221128,000000,3.62,3.66,3.41,3.5,503706,0
+PLBY.US,D,20221129,000000,3.53,3.59,3.38,3.49,384748,0
+PLBY.US,D,20221130,000000,3.5,3.665,3.4,3.62,952905,0
+PLBY.US,D,20221201,000000,3.66,3.83,3.59,3.71,632120,0
+PLBY.US,D,20221202,000000,3.66,4.29,3.56,4.26,1254886,0
+PLBY.US,D,20221205,000000,4.23,4.428,4.031,4.12,1364929,0
+PLBY.US,D,20221206,000000,4.13,4.315,3.94,4.3,1031765,0
+PLBY.US,D,20221207,000000,3.95,4.06,3.77,3.85,2114434,0
+PLBY.US,D,20221208,000000,3.81,3.99,3.805,3.85,1928670,0
+PLBY.US,D,20221209,000000,3.81,3.93,3.74,3.91,1032159,0
+PLBY.US,D,20221212,000000,3.86,4.03,3.785,4.01,2353818,0
+PLBY.US,D,20221213,000000,4.14,4.36,3.85,3.97,2113047,0
+PLBY.US,D,20221214,000000,3.97,4.14,3.82,4.05,2048185,0
+PLBY.US,D,20221215,000000,3.96,3.96,3.54,3.555,1834022,0
+PLBY.US,D,20221216,000000,3.52,3.56,3.3,3.54,2368534,0
+PLBY.US,D,20221219,000000,3.44,3.55,3.18,3.225,1601255,0
+PLBY.US,D,20221220,000000,3.18,3.24,3.095,3.18,487010,0
+PLBY.US,D,20221221,000000,3.19,3.2,3.01,3.03,1429056,0
+PLBY.US,D,20221222,000000,3,3.04,2.7001,2.75,1980395,0
+PLBY.US,D,20221223,000000,2.8,2.93,2.6,2.91,967782,0
+PLBY.US,D,20221227,000000,2.84,2.87,2.64,2.65,1057371,0
+PLBY.US,D,20221228,000000,2.65,2.695,2.525,2.55,1024213,0
+PLBY.US,D,20221229,000000,2.54,2.748,2.515,2.65,1108171,0
+PLBY.US,D,20221230,000000,2.61,2.768,2.59,2.75,825149,0
+PLBY.US,D,20230103,000000,2.83,2.92,2.6,2.68,1321054,0
+PLBY.US,D,20230104,000000,2.68,2.86,2.57,2.82,678670,0
+PLBY.US,D,20230105,000000,2.79,2.79,2.63,2.76,598762,0
+PLBY.US,D,20230106,000000,2.8,2.8,2.58,2.7,815862,0
+PLBY.US,D,20230109,000000,2.73,2.76,2.56,2.58,1120113,0
+PLBY.US,D,20230110,000000,2.6,2.67,2.47,2.5,1147151,0
+PLBY.US,D,20230111,000000,2.5,2.7,2.46,2.54,1088524,0
+PLBY.US,D,20230112,000000,2.55,2.8,2.49,2.76,1441654,0
+PLBY.US,D,20230113,000000,2.71,2.86,2.6201,2.78,1708727,0
+PLBY.US,D,20230117,000000,3,3.12,2.7701,3.05,2473432,0
+PLBY.US,D,20230118,000000,3.1,3.47,3.1,3.34,2594640,0
+PLBY.US,D,20230119,000000,3.28,3.52,3.19,3.49,1753133,0
+PLBY.US,D,20230120,000000,3.5,3.8,3.39,3.69,2117655,0
+PLBY.US,D,20230123,000000,3.7,3.77,2.7701,3.035,4239051,0
+PLBY.US,D,20230124,000000,2.99,3.06,2.9,3.03,1309016,0
+PLBY.US,D,20230125,000000,2.94,3.26,2.8702,3.26,1494151,0
+PLBY.US,D,20230126,000000,3.18,3.3349,3.14,3.25,931940,0
+PLBY.US,D,20230127,000000,3.22,3.335,3.15,3.26,1179536,0
+PLBY.US,D,20230130,000000,3.21,3.215,2.9101,2.92,1019894,0
+PLBY.US,D,20230131,000000,2.96,2.98,2.83,2.92,888147,0
+PLBY.US,D,20230201,000000,2.91,3.14,2.855,3.01,1195052,0
+PLBY.US,D,20230202,000000,3.06,3.555,2.99,3.5,4347991,0
+PLBY.US,D,20230203,000000,3.3,3.575,3.195,3.21,1990281,0
+PLBY.US,D,20230206,000000,3.12,3.12,2.88,2.98,2222583,0
+PLBY.US,D,20230207,000000,2.96,2.99,2.84,2.92,978633,0
+PLBY.US,D,20230208,000000,2.9,3.04,2.82,2.82,1160012,0
+PLBY.US,D,20230209,000000,2.9,2.91,2.65,2.67,1625310,0
+PLBY.US,D,20230210,000000,2.7,2.73,2.45,2.52,3238226,0
+PLBY.US,D,20230213,000000,2.56,2.69,2.45,2.6,1954377,0
+PLBY.US,D,20230214,000000,2.59,2.62,2.45,2.58,1450061,0
+PLBY.US,D,20230215,000000,2.55,2.61,2.535,2.57,1401301,0
+PLBY.US,D,20230216,000000,2.55,2.57,2.42,2.44,1819273,0
+PLBY.US,D,20230217,000000,2.43,2.45,2.31,2.35,1520160,0
+PLBY.US,D,20230221,000000,2.39,2.41,2.18,2.21,1780992,0
+PLBY.US,D,20230222,000000,2.19,2.3,2.13,2.18,1730517,0
+PLBY.US,D,20230223,000000,2.19,2.2,2.09,2.14,1200517,0
+PLBY.US,D,20230224,000000,2.09,2.1271,1.98,2.1,2347860,0
+PLBY.US,D,20230227,000000,2.12,2.16,2.0825,2.11,683704,0
+PLBY.US,D,20230228,000000,2.11,2.16,2.09,2.13,921112,0
+PLBY.US,D,20230301,000000,2.13,2.13,1.98,2.03,1129215,0
+PLBY.US,D,20230302,000000,1.96,2.1099,1.96,2.06,1041611,0
+PLBY.US,D,20230303,000000,2.08,2.135,2.05,2.1,612326,0
+PLBY.US,D,20230306,000000,2.09,2.1185,2,2.01,582938,0
+PLBY.US,D,20230307,000000,2,2.1,1.9899,2.02,675947,0
+PLBY.US,D,20230308,000000,2.04,2.08,1.99,2.04,1067115,0
+PLBY.US,D,20230309,000000,2.02,2.065,1.98,1.99,852751,0
+PLBY.US,D,20230310,000000,1.99,2.065,1.91,1.99,1090846,0
+PLBY.US,D,20230313,000000,1.96,2.13,1.93,2.09,1206623,0
+PLBY.US,D,20230314,000000,2.14,2.17,2.04,2.06,967923,0
+PLBY.US,D,20230315,000000,2.03,2.07,1.84,2.01,2181839,0
+PLBY.US,D,20230316,000000,2,2.04,1.95,1.96,715221,0
+PLBY.US,D,20230317,000000,1.7,1.86,1.6301,1.745,3391971,0
+PLBY.US,D,20230320,000000,1.72,1.865,1.69,1.85,1519137,0
+PLBY.US,D,20230321,000000,1.9,2.05,1.86,2.02,1371750,0
+PLBY.US,D,20230322,000000,1.99,2.0356,1.95,1.95,1090160,0
+PLBY.US,D,20230323,000000,2.05,2.18,1.96,2.03,2111999,0
+PLBY.US,D,20230324,000000,2.03,2.13,1.99,2.1,1676428,0
+PLBY.US,D,20230327,000000,2.1,2.1,1.89,1.955,1339138,0
+PLBY.US,D,20230328,000000,1.98,2,1.93,1.93,393978,0
+PLBY.US,D,20230329,000000,1.96,1.97,1.86,1.94,743800,0
+PLBY.US,D,20230330,000000,1.96,2,1.92,1.92,474510,0
+PLBY.US,D,20230331,000000,1.94,2.01,1.91,1.98,562373,0
+PLBY.US,D,20230403,000000,1.98,2.03,1.91,1.96,637194,0
+PLBY.US,D,20230404,000000,1.95,1.97,1.86,1.89,771495,0
+PLBY.US,D,20230405,000000,1.9,1.92,1.72,1.73,1487344,0
+PLBY.US,D,20230406,000000,1.75,1.75,1.64,1.64,1107499,0
+PLBY.US,D,20230410,000000,1.64,1.665,1.6,1.61,1176441,0
+PLBY.US,D,20230411,000000,1.62,1.71,1.61,1.7,899060,0
+PLBY.US,D,20230412,000000,1.7,1.7424,1.6101,1.68,610349,0
+PLBY.US,D,20230413,000000,1.66,1.8,1.61,1.76,1037848,0
+PLBY.US,D,20230414,000000,1.74,1.78,1.67,1.69,522361,0
+PLBY.US,D,20230417,000000,1.72,1.72,1.64,1.7,588337,0
+PLBY.US,D,20230418,000000,1.7,1.7294,1.64,1.65,452958,0
+PLBY.US,D,20230419,000000,1.64,1.7,1.59,1.67,712133,0
+PLBY.US,D,20230420,000000,1.65,1.7,1.64,1.67,591472,0
+PLBY.US,D,20230421,000000,1.66,1.72,1.63,1.69,518401,0
+PLBY.US,D,20230424,000000,1.71,1.725,1.655,1.7,583771,0
+PLBY.US,D,20230425,000000,1.68,1.685,1.63,1.635,482708,0
+PLBY.US,D,20230426,000000,1.64,1.645,1.56,1.57,966203,0
+PLBY.US,D,20230427,000000,1.58,1.64,1.55,1.64,936129,0
+PLBY.US,D,20230428,000000,1.61,1.705,1.6,1.67,1097800,0
+PLBY.US,D,20230501,000000,1.69,1.76,1.6514,1.76,983765,0
+PLBY.US,D,20230502,000000,1.75,1.795,1.65,1.78,1127241,0
+PLBY.US,D,20230503,000000,1.78,1.85,1.751,1.8,1089165,0
+PLBY.US,D,20230504,000000,1.77,1.82,1.7,1.82,937920,0
+PLBY.US,D,20230505,000000,1.87,1.95,1.86,1.93,1165023,0
+PLBY.US,D,20230508,000000,1.93,1.95,1.81,1.83,670484,0
+PLBY.US,D,20230509,000000,1.81,1.86,1.78,1.81,367464,0
+PLBY.US,D,20230510,000000,1.86,1.93,1.79,1.86,1008065,0
+PLBY.US,D,20230511,000000,1.7001,1.79,1.57,1.59,3180289,0
+PLBY.US,D,20230512,000000,1.6,1.62,1.55,1.56,1118760,0
+PLBY.US,D,20230515,000000,1.55,1.73,1.51,1.69,1531535,0
+PLBY.US,D,20230516,000000,1.67,1.71,1.6,1.61,611330,0
+PLBY.US,D,20230517,000000,1.6,1.66,1.55,1.64,806104,0
+PLBY.US,D,20230518,000000,1.63,1.69,1.55,1.66,552015,0
+PLBY.US,D,20230519,000000,1.7,1.7,1.61,1.66,506279,0
+PLBY.US,D,20230522,000000,1.64,1.74,1.6,1.73,709391,0
+PLBY.US,D,20230523,000000,1.72,1.78,1.66,1.67,718114,0
+PLBY.US,D,20230524,000000,1.66,1.74,1.64,1.67,772351,0
+PLBY.US,D,20230525,000000,1.67,1.705,1.55,1.58,1521968,0
+PLBY.US,D,20230526,000000,1.6,1.6799,1.575,1.6,1047364,0
+PLBY.US,D,20230530,000000,1.59,1.65,1.53,1.56,1436942,0
+PLBY.US,D,20230531,000000,1.56,1.56,1.44,1.51,1565673,0
+PLBY.US,D,20230601,000000,1.52,1.52,1.44,1.45,975644,0
+PLBY.US,D,20230602,000000,1.47,1.5,1.43,1.47,1087539,0
+PLBY.US,D,20230605,000000,1.47,1.51,1.43,1.49,942458,0
+PLBY.US,D,20230606,000000,1.5,1.69,1.46,1.62,1422198,0
+PLBY.US,D,20230607,000000,1.64,1.71,1.6,1.7,1307670,0
+PLBY.US,D,20230608,000000,1.69,1.86,1.6601,1.77,1814522,0
+PLBY.US,D,20230609,000000,1.78,1.84,1.66,1.69,737077,0
+PLBY.US,D,20230612,000000,1.69,1.75,1.66,1.74,609382,0
+PLBY.US,D,20230613,000000,1.75,1.845,1.74,1.79,754342,0
+PLBY.US,D,20230614,000000,1.8,1.84,1.719,1.72,609426,0
+PLBY.US,D,20230615,000000,1.72,1.86,1.69,1.84,1306189,0
+PLBY.US,D,20230616,000000,1.87,1.93,1.835,1.86,2256046,0
+PLBY.US,D,20230620,000000,1.86,1.86,1.72,1.76,1156345,0
+PLBY.US,D,20230621,000000,1.76,1.76,1.66,1.66,802400,0
+PLBY.US,D,20230622,000000,1.67,1.68,1.62,1.64,577603,0
+PLBY.US,D,20230623,000000,1.61,1.62,1.52,1.53,6887517,0
+PLBY.US,D,20230626,000000,1.545,1.6,1.47,1.54,1475950,0
+PLBY.US,D,20230627,000000,1.52,1.66,1.52,1.64,1006365,0
+PLBY.US,D,20230628,000000,1.64,1.76,1.6007,1.75,1137329,0
+PLBY.US,D,20230629,000000,1.76,1.87,1.75,1.8,1053885,0
+PLBY.US,D,20230630,000000,1.8,1.825,1.67,1.68,554868,0
+PLBY.US,D,20230703,000000,1.7,1.82,1.68,1.82,605264,0
+PLBY.US,D,20230705,000000,1.82,1.82,1.72,1.74,710906,0
+PLBY.US,D,20230706,000000,1.75,1.75,1.575,1.61,947771,0
+PLBY.US,D,20230707,000000,1.62,1.71,1.615,1.7,360040,0
+PLBY.US,D,20230710,000000,1.7,1.82,1.69,1.73,1033109,0
+PLBY.US,D,20230711,000000,1.75,1.855,1.7473,1.78,825403,0
+PLBY.US,D,20230712,000000,1.81,1.88,1.74,1.77,821091,0
+PLBY.US,D,20230713,000000,1.8,1.84,1.785,1.82,625363,0
+PLBY.US,D,20230714,000000,1.85,1.85,1.65,1.66,652247,0
+PLBY.US,D,20230717,000000,1.7,1.7,1.625,1.67,483884,0
+PLBY.US,D,20230718,000000,1.67,1.72,1.635,1.65,403022,0
+PLBY.US,D,20230719,000000,1.67,1.82,1.67,1.735,890601,0
+PLBY.US,D,20230720,000000,1.72,1.72,1.69,1.7,316550,0
+PLBY.US,D,20230721,000000,1.73,1.73,1.6605,1.71,332032,0
+PLBY.US,D,20230724,000000,1.75,1.8,1.71,1.8,504695,0
+PLBY.US,D,20230725,000000,1.82,1.89,1.77,1.8,691929,0
+PLBY.US,D,20230726,000000,1.8,2,1.79,1.99,3690285,0
+PLBY.US,D,20230727,000000,2.01,2.01,1.75,1.76,1905364,0
+PLBY.US,D,20230728,000000,1.75,1.9,1.75,1.85,662115,0
+PLBY.US,D,20230731,000000,1.85,1.99,1.8435,1.93,895958,0
+PLBY.US,D,20230801,000000,1.91,1.93,1.83,1.89,882262,0
+PLBY.US,D,20230802,000000,1.89,1.94,1.765,1.8,868111,0
+PLBY.US,D,20230803,000000,1.81,1.82,1.76,1.76,442327,0
+PLBY.US,D,20230804,000000,1.77,1.87,1.77,1.81,648299,0
+PLBY.US,D,20230807,000000,1.84,1.84,1.73,1.79,491540,0
+PLBY.US,D,20230808,000000,1.8,1.8,1.68,1.71,714763,0
+PLBY.US,D,20230809,000000,1.72,1.72,1.62,1.66,1098912,0
+PLBY.US,D,20230810,000000,1.6,1.65,1.48,1.565,2113112,0
+PLBY.US,D,20230811,000000,1.55,1.58,1.5006,1.57,466778,0
+PLBY.US,D,20230814,000000,1.55,1.56,1.485,1.5,692584,0
+PLBY.US,D,20230815,000000,1.47,1.49,1.38,1.43,1499674,0
+PLBY.US,D,20230816,000000,1.44,1.45,1.395,1.42,346084,0
+PLBY.US,D,20230817,000000,1.39,1.405,1.34,1.37,669880,0
+PLBY.US,D,20230818,000000,1.36,1.4,1.34,1.36,321289,0
+PLBY.US,D,20230821,000000,1.43,1.43,1.35,1.41,621403,0
+PLBY.US,D,20230822,000000,1.41,1.445,1.36,1.41,560057,0
+PLBY.US,D,20230823,000000,1.41,1.41,1.375,1.39,294360,0
+PLBY.US,D,20230824,000000,1.4,1.4,1.28,1.3,1233214,0
+PLBY.US,D,20230825,000000,1.31,1.36,1.285,1.33,736045,0
+PLBY.US,D,20230828,000000,1.33,1.355,1.26,1.28,508970,0
+PLBY.US,D,20230829,000000,1.31,1.33,1.28,1.3,373030,0
+PLBY.US,D,20230830,000000,1.29,1.32,1.2822,1.31,347684,0
+PLBY.US,D,20230831,000000,1.32,1.37,1.29,1.3,343229,0
+PLBY.US,D,20230901,000000,1.32,1.3493,1.29,1.31,423099,0
+PLBY.US,D,20230905,000000,1.31,1.325,1.28,1.28,430778,0
+PLBY.US,D,20230906,000000,1.29,1.29,1.22,1.24,688574,0
+PLBY.US,D,20230907,000000,1.24,1.24,1.12,1.14,1305543,0
+PLBY.US,D,20230908,000000,1.15,1.15,1.04,1.07,1496870,0
+PLBY.US,D,20230911,000000,1.08,1.1,1.04,1.09,318518,0
+PLBY.US,D,20230912,000000,1.08,1.1,1.05,1.05,296550,0
+PLBY.US,D,20230913,000000,1.08,1.08,1.04,1.04,352809,0
+PLBY.US,D,20230914,000000,1.05,1.09,1.045,1.05,278804,0
+PLBY.US,D,20230915,000000,1.07,1.1,1.06,1.07,370085,0
+PLBY.US,D,20230918,000000,1.07,1.08,1.02,1.025,415097,0
+PLBY.US,D,20230919,000000,1.03,1.07,1.01,1.05,383554,0
+PLBY.US,D,20230920,000000,1.04,1.11,1.04,1.04,325254,0
+PLBY.US,D,20230921,000000,1.04,1.05,1.01,1.02,293824,0
+PLBY.US,D,20230922,000000,1.02,1.03,0.8401,0.867,2150651,0
+PLBY.US,D,20230925,000000,0.8725,0.927,0.86021,0.88,570172,0
+PLBY.US,D,20230926,000000,0.87,0.91,0.832,0.85,437462,0
+PLBY.US,D,20230927,000000,0.8605,0.895,0.7949,0.8169,687161,0
+PLBY.US,D,20230928,000000,0.8297,0.8343,0.75,0.8027,757330,0
+PLBY.US,D,20230929,000000,0.85,0.85,0.764,0.801,545980,0
+PLBY.US,D,20231002,000000,0.8,0.8251,0.77305,0.775,310778,0
+PLBY.US,D,20231003,000000,0.77,0.79,0.7,0.728,1123302,0
+PLBY.US,D,20231004,000000,0.7114,0.75,0.66,0.698,1039818,0
+PLBY.US,D,20231005,000000,0.7184,0.72,0.591,0.65,1124904,0
+PLBY.US,D,20231006,000000,0.6305,0.6501,0.621,0.65,843272,0
+PLBY.US,D,20231009,000000,0.64,0.67,0.61835,0.66,1108602,0
+PLBY.US,D,20231010,000000,0.6655,0.715,0.6627,0.7007,600128,0
+PLBY.US,D,20231011,000000,0.6821,0.7161,0.6456,0.6499,775918,0
+PLBY.US,D,20231012,000000,0.65,0.67,0.6138,0.62,479798,0
+PLBY.US,D,20231013,000000,0.612,0.625,0.591,0.6,579259,0
+PLBY.US,D,20231016,000000,0.61,0.616,0.59,0.6014,677049,0
+PLBY.US,D,20231017,000000,0.61,0.699,0.602,0.6409,597846,0
+PLBY.US,D,20231018,000000,0.68,0.68,0.6,0.6,361640,0
+PLBY.US,D,20231019,000000,0.6093,0.65,0.5879,0.5972,496955,0
+PLBY.US,D,20231020,000000,0.65,0.659,0.6,0.605,348825,0
+PLBY.US,D,20231023,000000,0.6586,0.6586,0.5841,0.605,609858,0
+PLBY.US,D,20231024,000000,0.61,0.64,0.6,0.6147,216863,0
+PLBY.US,D,20231025,000000,0.61,0.6364,0.6,0.6287,574229,0
+PLBY.US,D,20231026,000000,0.6312,0.6385,0.6023,0.6114,208647,0
+PLBY.US,D,20231027,000000,0.61,0.6233,0.5869,0.5998,329317,0
+PLBY.US,D,20231030,000000,0.6,0.63,0.5901,0.6219,280357,0
+PLBY.US,D,20231031,000000,0.6143,0.6736,0.610001,0.641,619459,0
+PLBY.US,D,20231101,000000,0.63,0.639999,0.6,0.6094,178094,0
+PLBY.US,D,20231102,000000,0.6161,0.652,0.6161,0.649,403034,0
+PLBY.US,D,20231103,000000,0.6596,0.6805,0.6349,0.68,458663,0
+PLBY.US,D,20231106,000000,0.68,0.74,0.67879,0.69,360313,0
+PLBY.US,D,20231107,000000,0.707,0.7908,0.69,0.7439,896954,0
+PLBY.US,D,20231108,000000,0.7615,0.79,0.7001,0.7132,459247,0
+PLBY.US,D,20231109,000000,0.71,0.7495,0.67,0.6841,419167,0
+PLBY.US,D,20231110,000000,0.68,0.6803,0.5,0.5101,1579160,0
+PLBY.US,D,20231113,000000,0.52,0.52,0.4515,0.4591,990605,0
+PLBY.US,D,20231114,000000,0.455,0.4839,0.43,0.439,749327,0
+PLBY.US,D,20231115,000000,0.4506,0.499,0.45,0.497,946203,0
+PLBY.US,D,20231116,000000,0.49,0.5025,0.44,0.4493,317577,0
+PLBY.US,D,20231117,000000,0.448,0.4741,0.4408,0.4698,502571,0
+PLBY.US,D,20231120,000000,0.4688,0.48,0.445,0.459,391825,0
+PLBY.US,D,20231121,000000,0.459,0.49,0.4375,0.4698,490803,0
+PLBY.US,D,20231122,000000,0.4865,0.4865,0.45,0.4808,201720,0
+PLBY.US,D,20231124,000000,0.4732,0.499,0.4701,0.471,276271,0
+PLBY.US,D,20231127,000000,0.452,0.4869,0.452,0.46,262837,0
+PLBY.US,D,20231128,000000,0.47,0.57,0.46,0.5412,2294854,0
+PLBY.US,D,20231129,000000,0.54,0.568799,0.5233,0.5307,571303,0
+PLBY.US,D,20231130,000000,0.53,0.56,0.525,0.525,832125,0
+PLBY.US,D,20231201,000000,0.5599,0.66,0.5201,0.6111,855855,0
+PLBY.US,D,20231204,000000,0.6167,0.73,0.6,0.6951,753203,0
+PLBY.US,D,20231205,000000,0.7317,0.739899,0.62,0.642,395474,0
+PLBY.US,D,20231206,000000,0.6298,0.6552,0.62,0.623,281259,0
+PLBY.US,D,20231207,000000,0.6395,0.654,0.6079,0.6419,305166,0
+PLBY.US,D,20231208,000000,0.65,0.6818,0.6401,0.6703,145813,0
+PLBY.US,D,20231211,000000,0.6565,0.68,0.65,0.654,332796,0
+PLBY.US,D,20231212,000000,0.6669,0.79,0.666,0.7491,594620,0
+PLBY.US,D,20231213,000000,0.75,0.759,0.7,0.74,598898,0
+PLBY.US,D,20231214,000000,0.7532,0.84,0.7532,0.825,798611,0
+PLBY.US,D,20231215,000000,0.87,0.89,0.818201,0.8772,657864,0
+PLBY.US,D,20231218,000000,0.8569,0.87,0.68,0.715,915974,0
+PLBY.US,D,20231219,000000,0.72,0.785,0.72,0.7529,430820,0
+PLBY.US,D,20231220,000000,0.7845,0.8799,0.78,0.8194,650688,0
+PLBY.US,D,20231221,000000,0.85,0.85,0.7701,0.7947,342786,0
+PLBY.US,D,20231222,000000,0.7709,0.871,0.77,0.8709,592209,0
+PLBY.US,D,20231226,000000,0.8511,1.09,0.844,1,1391934,0
+PLBY.US,D,20231227,000000,1.08,1.118,0.9595,1.07,1245062,0
+PLBY.US,D,20231228,000000,1.09,1.15,1.06,1.06,999865,0
+PLBY.US,D,20231229,000000,1.05,1.09,0.805,1,1158385,0
+PLBY.US,D,20240102,000000,1.01,1.28,1.01,1.19,2119577,0
+PLBY.US,D,20240103,000000,1.15,1.177,1.06,1.14,902978,0
+PLBY.US,D,20240104,000000,1.14,1.15,1.08,1.12,612732,0
+PLBY.US,D,20240105,000000,1.13,1.1599,1.0811,1.14,545347,0
+PLBY.US,D,20240108,000000,1.17,1.35,1.1201,1.26,1523191,0
+PLBY.US,D,20240109,000000,1.24,1.4,1.21,1.38,1169130,0
+PLBY.US,D,20240110,000000,1.41,1.55,1.03,1.33,3945947,0
+PLBY.US,D,20240111,000000,1.35,1.42,1.305,1.32,1047093,0
+PLBY.US,D,20240112,000000,1.33,1.36,1.17,1.24,906787,0
+PLBY.US,D,20240116,000000,1.26,1.27,1.12,1.18,612404,0
+PLBY.US,D,20240117,000000,1.13,1.15,1.06,1.1,1105693,0
+PLBY.US,D,20240118,000000,1.18,1.1981,0.88,0.9673,1307359,0
+PLBY.US,D,20240119,000000,1,1.1199,0.8256,1.08,1598911,0
+PLBY.US,D,20240122,000000,1.1,1.33,1.09,1.19,943488,0
+PLBY.US,D,20240123,000000,1.19,1.24,1.19,1.22,385434,0
+PLBY.US,D,20240124,000000,1.23,1.24,1.18,1.18,325209,0
+PLBY.US,D,20240125,000000,1.19,1.23,1.08,1.1,530324,0
+PLBY.US,D,20240126,000000,1.1,1.1605,1.1,1.13,271787,0
+PLBY.US,D,20240129,000000,1.14,1.2,1.14,1.19,603682,0
+PLBY.US,D,20240130,000000,1.19,1.24,1.124,1.22,531933,0
+PLBY.US,D,20240131,000000,1.24,1.3,1.084,1.14,674256,0
+PLBY.US,D,20240201,000000,1.19,1.19,1.145,1.16,230691,0
+PLBY.US,D,20240202,000000,1.15,1.16,1.09,1.16,240373,0
+PLBY.US,D,20240205,000000,1.17,1.215,1.13,1.17,673880,0
+PLBY.US,D,20240206,000000,1.17,1.282,1.15,1.2,749818,0
+PLBY.US,D,20240207,000000,1.2,1.24,1.15,1.24,579542,0
+PLBY.US,D,20240208,000000,1.24,1.25,1.1918,1.21,182725,0
+PLBY.US,D,20240209,000000,1.22,1.23,1.1703,1.21,492823,0
+PLBY.US,D,20240212,000000,1.21,1.32,1.18,1.31,1142111,0
+PLBY.US,D,20240213,000000,1.23,1.269,1.1001,1.13,553116,0
+PLBY.US,D,20240214,000000,1.16,1.2178,1.12,1.16,309048,0
+PLBY.US,D,20240215,000000,1.16,1.2,1.12,1.14,376771,0
+PLBY.US,D,20240216,000000,1.13,1.15,1.095,1.14,275703,0
+PLBY.US,D,20240220,000000,1.1,1.125,1.06,1.07,276358,0
+PLBY.US,D,20240221,000000,1.06,1.08,0.9601,1.02,577847,0
+PLBY.US,D,20240222,000000,1.01,1.04,0.9806,1.01,209294,0
+PLBY.US,D,20240223,000000,1.02,1.05,0.96,1.02,251817,0
+PLBY.US,D,20240226,000000,1.01,1.04,0.9604,0.986,227303,0
+PLBY.US,D,20240227,000000,1,1.04,0.97,1.02,233039,0
+PLBY.US,D,20240228,000000,1,1.0299,0.96,0.965,323764,0
+PLBY.US,D,20240229,000000,0.97,1.03,0.97,0.9866,244930,0
+PLBY.US,D,20240301,000000,0.9647,1.02,0.9647,0.98,221661,0
+PLBY.US,D,20240304,000000,1.02,1.03,0.85,0.9372,1014197,0
+PLBY.US,D,20240305,000000,0.97,0.97,0.8676,0.9036,223899,0
+PLBY.US,D,20240306,000000,0.9,0.921,0.88,0.898,415459,0
+PLBY.US,D,20240307,000000,0.899,0.93,0.82,0.834,554045,0
+PLBY.US,D,20240308,000000,0.8141,0.86,0.7423,0.831,1205107,0
+PLBY.US,D,20240311,000000,0.85,0.88,0.8102,0.82,227356,0
+PLBY.US,D,20240312,000000,0.884,0.884,0.7821,0.7997,257850,0
+PLBY.US,D,20240313,000000,0.78,0.8702,0.78,0.81,267826,0
+PLBY.US,D,20240314,000000,0.819,0.839,0.7568,0.78,198894,0
+PLBY.US,D,20240315,000000,0.78,0.89,0.775,0.8075,1239463,0
+PLBY.US,D,20240318,000000,0.87,0.92,0.8518,0.8779,358622,0
+PLBY.US,D,20240319,000000,0.87,0.984,0.87,0.9203,268286,0
+PLBY.US,D,20240320,000000,0.92,1.03,0.8512,0.9991,376231,0
+PLBY.US,D,20240321,000000,0.97,1.05,0.96,1,442298,0
+PLBY.US,D,20240322,000000,0.99,1.03,0.9252,0.9252,733981,0
+PLBY.US,D,20240325,000000,0.98,1,0.9263,0.95,748656,0
+PLBY.US,D,20240326,000000,0.94,0.9601,0.91,0.92,215177,0
+PLBY.US,D,20240327,000000,0.98,0.99,0.9201,0.9724,1506341,0
+PLBY.US,D,20240328,000000,1.06,1.155,1.01,1.05,1831237,0
+PLBY.US,D,20240401,000000,1.06,1.06,0.93,0.9579,608602,0
+PLBY.US,D,20240402,000000,0.92,0.967,0.89,0.947,405562,0
+PLBY.US,D,20240403,000000,0.93,0.98,0.93,0.98,280144,0
+PLBY.US,D,20240404,000000,0.98,1.1,0.95,1.05,552612,0
+PLBY.US,D,20240405,000000,1.01,1.12,0.96,1.1,429270,0
+PLBY.US,D,20240408,000000,1.07,1.19,1.07,1.15,895776,0
+PLBY.US,D,20240409,000000,1.13,1.13,1.05,1.07,286294,0
+PLBY.US,D,20240410,000000,1.03,1.08,1.02,1.06,177617,0
+PLBY.US,D,20240411,000000,1.08,1.08,0.97,0.979,678821,0
+PLBY.US,D,20240412,000000,0.9638,1,0.87,0.8983,543578,0
+PLBY.US,D,20240415,000000,0.89,0.9392,0.88,0.905,241011,0
+PLBY.US,D,20240416,000000,0.9042,0.95,0.8624,0.915,128736,0
+PLBY.US,D,20240417,000000,0.9,0.948999,0.9,0.909,197274,0
+PLBY.US,D,20240418,000000,0.93,0.95,0.9046,0.93,100352,0
+PLBY.US,D,20240419,000000,0.92,0.9705,0.89,0.91,202052,0
+PLBY.US,D,20240422,000000,0.895,0.98,0.865,0.952,584931,0
+PLBY.US,D,20240423,000000,0.9242,1.06,0.9242,1,470978,0
+PLBY.US,D,20240424,000000,0.99,1.01,0.9801,1,177120,0
+PLBY.US,D,20240425,000000,0.9832,1.04,0.9317,1.02,401205,0
+PLBY.US,D,20240426,000000,1,1.05,1,1.02,276824,0
+PLBY.US,D,20240429,000000,1.02,1.04,0.9915,1.04,266076,0
+PLBY.US,D,20240430,000000,1.04,1.06,0.9669,0.98,546584,0
+PLBY.US,D,20240501,000000,0.967,1.03,0.922,0.9276,298083,0
+PLBY.US,D,20240502,000000,0.9699,1.0285,0.9325,1.02,347773,0
+PLBY.US,D,20240503,000000,1.02,1.05,0.99,1.04,296537,0
+PLBY.US,D,20240506,000000,1.05,1.05,1.02,1.04,305625,0
+PLBY.US,D,20240507,000000,1.03,1.04,1.01,1.01,258554,0
+PLBY.US,D,20240508,000000,1,1.05,0.98,1.04,164525,0
+PLBY.US,D,20240509,000000,1.02,1.06,1.02,1.03,429546,0
+PLBY.US,D,20240510,000000,1,1.02,0.88,0.91,1168995,0
+PLBY.US,D,20240513,000000,0.9011,0.9899,0.9,0.9397,303249,0
+PLBY.US,D,20240514,000000,0.95,0.99,0.86,0.9443,1075121,0
+PLBY.US,D,20240515,000000,0.955,0.95501,0.91,0.9157,199512,0
+PLBY.US,D,20240516,000000,0.91,0.969,0.91,0.9233,250581,0
+PLBY.US,D,20240517,000000,0.91,0.97,0.9,0.9028,222376,0
+PLBY.US,D,20240520,000000,0.92,0.95,0.9105,0.9279,146730,0
+PLBY.US,D,20240521,000000,0.9308,0.9598,0.91,0.9481,217415,0
+PLBY.US,D,20240522,000000,0.959,0.959,0.916,0.9328,131470,0
+PLBY.US,D,20240523,000000,0.9294,0.9498,0.9,0.9091,216331,0
+PLBY.US,D,20240524,000000,0.9091,0.9198,0.87,0.8962,477070,0
+PLBY.US,D,20240528,000000,0.911,0.911,0.8555,0.877,440660,0
+PLBY.US,D,20240529,000000,0.89,0.8999,0.86,0.8895,116919,0
+PLBY.US,D,20240530,000000,0.8915,0.9099,0.8705,0.9,138118,0
+PLBY.US,D,20240531,000000,0.9,0.9299,0.882,0.916,113125,0
+PLBY.US,D,20240603,000000,0.9158,0.959,0.910201,0.936,185615,0
+PLBY.US,D,20240604,000000,0.91,0.95,0.905,0.93,381251,0
+PLBY.US,D,20240605,000000,0.9263,0.9424,0.880201,0.9199,382238,0
+PLBY.US,D,20240606,000000,0.91,0.92,0.891,0.9103,160802,0
+PLBY.US,D,20240607,000000,0.9011,0.9199,0.88,0.8967,220339,0
+PLBY.US,D,20240610,000000,0.88,0.9,0.861,0.881,230363,0
+PLBY.US,D,20240611,000000,0.86,0.9099,0.86,0.8999,235271,0
+PLBY.US,D,20240612,000000,0.9003,0.919,0.8232,0.837,304889,0
+PLBY.US,D,20240613,000000,0.85,0.85,0.82,0.8201,122412,0
+PLBY.US,D,20240614,000000,0.8031,0.84,0.7715,0.81,268590,0
+PLBY.US,D,20240617,000000,0.789,0.8286,0.7802,0.7866,339431,0
+PLBY.US,D,20240618,000000,0.79,0.7966,0.74,0.75,433667,0
+PLBY.US,D,20240620,000000,0.76,0.8242,0.749,0.809,374353,0
+PLBY.US,D,20240621,000000,0.8,0.8096,0.7621,0.7789,195949,0
+PLBY.US,D,20240624,000000,0.7673,0.80505,0.7609,0.8002,314893,0
+PLBY.US,D,20240625,000000,0.81,0.81,0.7663,0.8,243155,0
+PLBY.US,D,20240626,000000,0.782,0.8175,0.7703,0.8154,182347,0
+PLBY.US,D,20240627,000000,0.81,0.8199,0.8,0.8018,177589,0
+PLBY.US,D,20240628,000000,0.8,0.8523,0.7771,0.7771,332867,0
+PLBY.US,D,20240701,000000,0.78,0.8,0.767,0.7954,146030,0
+PLBY.US,D,20240702,000000,0.78,0.8,0.78,0.7826,255918,0
+PLBY.US,D,20240703,000000,0.78,0.7898,0.7377,0.7523,322395,0
+PLBY.US,D,20240705,000000,0.765,0.8,0.75,0.8,390684,0
+PLBY.US,D,20240708,000000,0.7934,0.7999,0.765,0.791,183647,0
+PLBY.US,D,20240709,000000,0.78,0.7999,0.7402,0.7488,195091,0
+PLBY.US,D,20240710,000000,0.7638,0.7699,0.7411,0.752,170522,0
+PLBY.US,D,20240711,000000,0.77,0.7798,0.75,0.7635,240439,0
+PLBY.US,D,20240712,000000,0.76,0.7999,0.74955,0.7791,399487,0
+PLBY.US,D,20240715,000000,0.78,0.951,0.77,0.8999,1397899,0
+PLBY.US,D,20240716,000000,0.9299,1.02,0.9055,0.9055,1245655,0
+PLBY.US,D,20240717,000000,0.9061,0.95,0.89,0.9392,452512,0
+PLBY.US,D,20240718,000000,0.92,0.9392,0.8502,0.8652,484940,0
+PLBY.US,D,20240719,000000,0.8602,0.93,0.8602,0.9,211190,0
+PLBY.US,D,20240722,000000,0.89,0.9147,0.88,0.897,220638,0
+PLBY.US,D,20240723,000000,0.8962,0.8962,0.8592,0.8592,154105,0
+PLBY.US,D,20240724,000000,0.8551,0.8835,0.82,0.8299,195210,0
+PLBY.US,D,20240725,000000,0.83,0.87,0.82,0.8213,75736,0
+PLBY.US,D,20240726,000000,0.8298,0.875,0.82,0.8615,134420,0
+PLBY.US,D,20240729,000000,0.853,0.86,0.8325,0.8463,94084,0
+PLBY.US,D,20240730,000000,0.85,0.85,0.83,0.8325,128812,0
+PLBY.US,D,20240731,000000,0.8399,0.84,0.8002,0.8095,83760,0
+PLBY.US,D,20240801,000000,0.8,0.8292,0.7883,0.8176,111585,0
+PLBY.US,D,20240802,000000,0.7931,0.808852,0.7271,0.79,397226,0
+PLBY.US,D,20240805,000000,0.736,0.7898,0.72,0.7352,441960,0
+PLBY.US,D,20240806,000000,0.75,0.8099,0.74,0.7403,283458,0
+PLBY.US,D,20240807,000000,0.7789,0.8282,0.758,0.7755,172020,0
+PLBY.US,D,20240808,000000,0.7623,0.8194,0.761601,0.7918,295738,0
+PLBY.US,D,20240809,000000,0.75,0.7589,0.58,0.6077,1912320,0
+PLBY.US,D,20240812,000000,0.618,0.6427,0.581,0.5888,290753,0
+PLBY.US,D,20240813,000000,0.6097,0.7099,0.6,0.7097,494681,0
+PLBY.US,D,20240814,000000,0.71,0.71,0.6048,0.606,352542,0
+PLBY.US,D,20240815,000000,0.612,0.6574,0.61,0.6574,189194,0
+PLBY.US,D,20240816,000000,0.67,0.6783,0.6151,0.6663,225779,0
+PLBY.US,D,20240819,000000,0.6705,0.68,0.6007,0.608,556412,0
+PLBY.US,D,20240820,000000,0.609,0.61,0.54,0.5481,974431,0
+PLBY.US,D,20240821,000000,0.572,0.5929,0.5596,0.5929,361034,0
+PLBY.US,D,20240822,000000,0.5857,0.6,0.57,0.5749,217586,0
+PLBY.US,D,20240823,000000,0.5974,0.61,0.58,0.5885,197355,0
+PLBY.US,D,20240826,000000,0.6,0.6,0.56,0.561,322780,0
+PLBY.US,D,20240827,000000,0.562,0.569,0.5442,0.55,163712,0
+PLBY.US,D,20240828,000000,0.55,0.55,0.52,0.5482,319168,0
+PLBY.US,D,20240829,000000,0.55,0.55,0.525,0.525,185982,0
+PLBY.US,D,20240830,000000,0.535,0.5351,0.52,0.535,148656,0
+PLBY.US,D,20240903,000000,0.5324,0.5449,0.5311,0.544,88550,0
+PLBY.US,D,20240904,000000,0.54,0.5578,0.54,0.55,150644,0
+PLBY.US,D,20240905,000000,0.55,0.5654,0.54,0.555,113742,0
+PLBY.US,D,20240906,000000,0.5655,0.57,0.5503,0.5506,145757,0
+PLBY.US,D,20240909,000000,0.559,0.5798,0.55,0.5699,174045,0
+PLBY.US,D,20240910,000000,0.5671,0.58,0.5545,0.578,88235,0
+PLBY.US,D,20240911,000000,0.579,0.58,0.5579,0.5763,139291,0
+PLBY.US,D,20240912,000000,0.58,0.62,0.5601,0.61,268254,0
+PLBY.US,D,20240913,000000,0.638,0.7397,0.62,0.7,1028741,0
+PLBY.US,D,20240916,000000,0.6953,0.77,0.6901,0.721,462623,0
+PLBY.US,D,20240917,000000,0.7363,0.8,0.7301,0.7599,613952,0
+PLBY.US,D,20240918,000000,0.79,0.79,0.723,0.7572,192732,0
+PLBY.US,D,20240919,000000,0.8,0.8,0.75,0.774,238847,0
+PLBY.US,D,20240920,000000,0.75,0.7683,0.6917,0.74,314192,0
+PLBY.US,D,20240923,000000,0.74,0.751,0.7034,0.741,79685,0
+PLBY.US,D,20240924,000000,0.73,0.7475,0.6912,0.7201,258328,0
+PLBY.US,D,20240925,000000,0.71,0.7425,0.7,0.742,94494,0
+PLBY.US,D,20240926,000000,0.7105,0.7483,0.702,0.7101,164540,0
+PLBY.US,D,20240927,000000,0.7,0.76,0.7,0.745,188305,0
+PLBY.US,D,20240930,000000,0.7255,0.7711,0.7105,0.7584,95179,0
+PLBY.US,D,20241001,000000,0.74,0.7584,0.7231,0.7361,140373,0
+PLBY.US,D,20241002,000000,0.72,0.7583,0.72,0.721,116675,0
+PLBY.US,D,20241003,000000,0.725,0.739,0.6602,0.676,269912,0
+PLBY.US,D,20241004,000000,0.69,0.75,0.671,0.718,238471,0
+PLBY.US,D,20241007,000000,0.721,0.7463,0.7002,0.715,175892,0
+PLBY.US,D,20241008,000000,0.7108,0.74,0.7034,0.7142,58621,0
+PLBY.US,D,20241009,000000,0.7237,0.76,0.71,0.7148,196347,0
+PLBY.US,D,20241010,000000,0.7111,0.7337,0.7067,0.7067,150541,0
+PLBY.US,D,20241011,000000,0.7161,0.7585,0.7067,0.7504,85724,0
+PLBY.US,D,20241014,000000,0.7676,0.78,0.7149,0.715,197484,0
+PLBY.US,D,20241015,000000,0.7225,0.7498,0.7068,0.7099,108641,0
+PLBY.US,D,20241016,000000,0.74,0.7485,0.7095,0.7289,126453,0
+PLBY.US,D,20241017,000000,0.73,0.7397,0.7001,0.7299,184834,0
+PLBY.US,D,20241018,000000,0.72,0.7298,0.7152,0.7241,58754,0
+PLBY.US,D,20241021,000000,0.73,1.13,0.7157,0.835,4141534,0
+PLBY.US,D,20241022,000000,0.87,0.8979,0.8,0.8488,701034,0
+PLBY.US,D,20241023,000000,0.87,0.88,0.8117,0.8341,451864,0
+PLBY.US,D,20241024,000000,0.82,0.8238,0.736,0.7911,530991,0
+PLBY.US,D,20241025,000000,0.8,0.8056,0.76,0.7766,160467,0
+PLBY.US,D,20241028,000000,0.79,0.8497,0.78,0.8252,348760,0
+PLBY.US,D,20241029,000000,0.83,0.8698,0.8101,0.8412,406706,0
+PLBY.US,D,20241030,000000,0.83,0.8649,0.8195,0.8284,330107,0
+PLBY.US,D,20241031,000000,1,1.46,0.9212,1.17,138872377,0
+PLBY.US,D,20241101,000000,1.24,1.41,1.21,1.31,6038885,0
+PLBY.US,D,20241104,000000,1.35,1.44,1.24,1.24,5001228,0
+PLBY.US,D,20241105,000000,1.27,1.32,1.08,1.21,1346816,0
+PLBY.US,D,20241106,000000,1.34,1.34,1.05,1.13,1182943,0
+PLBY.US,D,20241107,000000,1.12,1.1495,1.03,1.1,883982,0
+PLBY.US,D,20241108,000000,1.07,1.135,1.07,1.13,586129,0
+PLBY.US,D,20241111,000000,1.14,1.14,0.9,0.9001,1817613,0
+PLBY.US,D,20241112,000000,0.91,1.1,0.902,1.08,1801376,0
+PLBY.US,D,20241113,000000,0.9141,1.02,0.853,0.9482,1938985,0
+PLBY.US,D,20241114,000000,0.97,1.15,0.9501,1.11,1339496,0
+PLBY.US,D,20241115,000000,1.11,1.195,1.08,1.16,957563,0
+PLBY.US,D,20241118,000000,1.16,1.18,1.08,1.11,653521,0
+PLBY.US,D,20241119,000000,1.1,1.15,1.06,1.13,454540,0
+PLBY.US,D,20241120,000000,1.13,1.17,1.09,1.13,321562,0
+PLBY.US,D,20241121,000000,1.15,1.17,1.11,1.15,349399,0
+PLBY.US,D,20241122,000000,1.18,1.28,1.16,1.22,872522,0
+PLBY.US,D,20241125,000000,1.24,1.29,1.24,1.24,389184,0
+PLBY.US,D,20241126,000000,1.25,1.26,1.18,1.21,416082,0
+PLBY.US,D,20241127,000000,1.25,1.3186,1.2244,1.29,440058,0
+PLBY.US,D,20241129,000000,1.3,1.4,1.24,1.38,568838,0
+PLBY.US,D,20241202,000000,1.4,1.55,1.34,1.43,1608992,0
+PLBY.US,D,20241203,000000,1.4,1.45,1.31,1.4,398133,0
+PLBY.US,D,20241204,000000,1.37,1.49,1.37,1.48,396006,0
+PLBY.US,D,20241205,000000,1.48,1.55,1.42,1.49,558696,0
+PLBY.US,D,20241206,000000,1.49,1.54,1.47,1.53,515907,0
+PLBY.US,D,20241209,000000,1.54,1.7389,1.54,1.7,765306,0
+PLBY.US,D,20241210,000000,1.69,1.7,1.53,1.62,468452,0
+PLBY.US,D,20241211,000000,1.57,1.7,1.55,1.59,447425,0
+PLBY.US,D,20241212,000000,1.59,1.63,1.495,1.57,245368,0
+PLBY.US,D,20241213,000000,1.54,1.5845,1.33,1.41,732816,0
+PLBY.US,D,20241216,000000,1.75,1.99,1.64,1.81,3941342,0
+PLBY.US,D,20241217,000000,1.8,1.96,1.78,1.88,1066889,0
+PLBY.US,D,20241218,000000,1.93,1.95,1.7,1.72,1263742,0
+PLBY.US,D,20241219,000000,1.67,1.87,1.625,1.67,874478,0
+PLBY.US,D,20241220,000000,1.67,1.79,1.6,1.65,848861,0
+PLBY.US,D,20241223,000000,1.65,1.72,1.54,1.6,481203,0
+PLBY.US,D,20241224,000000,1.56,1.6099,1.53,1.57,201286,0
+PLBY.US,D,20241226,000000,1.56,1.63,1.55,1.58,419248,0
+PLBY.US,D,20241227,000000,1.6,1.6369,1.4701,1.5,337042,0
+PLBY.US,D,20241230,000000,1.5,1.5205,1.44,1.49,484101,0
+PLBY.US,D,20241231,000000,1.45,1.52,1.43,1.46,283732,0
+PLBY.US,D,20250102,000000,1.49,1.5016,1.39,1.46,331412,0
+PLBY.US,D,20250103,000000,1.43,1.4895,1.42,1.47,474491,0
+PLBY.US,D,20250106,000000,1.49,1.51,1.395,1.43,492963,0
+PLBY.US,D,20250107,000000,1.42,1.47,1.37,1.37,325973,0
+PLBY.US,D,20250108,000000,1.36,1.51,1.33,1.36,909795,0
+PLBY.US,D,20250110,000000,1.33,1.42,1.31,1.4,424573,0
+PLBY.US,D,20250113,000000,1.39,1.55,1.36,1.53,525099,0
+PLBY.US,D,20250114,000000,1.54,1.63,1.485,1.54,387602,0
+PLBY.US,D,20250115,000000,1.58,1.66,1.4724,1.63,623352,0
+PLBY.US,D,20250116,000000,1.71,1.8887,1.59,1.86,963903,0
+PLBY.US,D,20250117,000000,1.89,1.98,1.78,1.81,875994,0
+PLBY.US,D,20250121,000000,1.79,1.9,1.75,1.79,481415,0
+PLBY.US,D,20250122,000000,1.78,1.95,1.78,1.85,496497,0
+PLBY.US,D,20250123,000000,1.84,1.9899,1.72,1.81,2022424,0
+PLBY.US,D,20250124,000000,1.82,1.86,1.72,1.815,727461,0
+PLBY.US,D,20250127,000000,1.8,1.81,1.64,1.75,602835,0
+PLBY.US,D,20250128,000000,1.8,1.8,1.69,1.75,198265,0
+PLBY.US,D,20250129,000000,1.74,1.78,1.69,1.71,161134,0
+PLBY.US,D,20250130,000000,1.73,1.77,1.6298,1.66,259915,0
+PLBY.US,D,20250131,000000,1.79,2.44,1.78,1.97,7422847,0
+PLBY.US,D,20250203,000000,1.91,1.92,1.821,1.86,871082,0
+PLBY.US,D,20250204,000000,1.87,2,1.87,2,534492,0
+PLBY.US,D,20250205,000000,2.03,2.12,1.86,1.93,1296886,0
+PLBY.US,D,20250206,000000,1.93,2.07,1.87,2,700020,0
+PLBY.US,D,20250207,000000,1.99,2.125,1.915,2.1,1010045,0
+PLBY.US,D,20250210,000000,2.13,2.14,1.99,2.02,694014,0
+PLBY.US,D,20250211,000000,2,2.06,1.96,1.995,481988,0
+PLBY.US,D,20250212,000000,1.96,2.115,1.8609,2.09,480380,0
+PLBY.US,D,20250213,000000,2.1,2.2,2.02,2.04,1125329,0
+PLBY.US,D,20250214,000000,2.02,2.0501,1.92,1.95,533812,0
+PLBY.US,D,20250218,000000,1.95,1.97,1.808,1.86,595269,0
+PLBY.US,D,20250219,000000,1.87,1.93,1.815,1.9,461279,0
+PLBY.US,D,20250220,000000,1.88,1.9241,1.82,1.83,248068,0
+PLBY.US,D,20250221,000000,1.81,1.87,1.77,1.83,412775,0
+PLBY.US,D,20250224,000000,1.84,1.84,1.72,1.76,381451,0
+PLBY.US,D,20250225,000000,1.72,1.73,1.54,1.59,994513,0
+PLBY.US,D,20250226,000000,1.57,1.59,1.55,1.58,316455,0
+PLBY.US,D,20250227,000000,1.58,1.59,1.55,1.59,441945,0
+PLBY.US,D,20250228,000000,1.59,1.6,1.5007,1.55,655084,0
+PLBY.US,D,20250303,000000,1.56,1.5972,1.42,1.45,820554,0
+PLBY.US,D,20250304,000000,1.4,1.4439,1.32,1.35,1928502,0
+PLBY.US,D,20250305,000000,1.35,1.36,1.29,1.35,456302,0
+PLBY.US,D,20250306,000000,1.3,1.35,1.23,1.29,519242,0
+PLBY.US,D,20250307,000000,1.3,1.36,1.29,1.34,1042902,0
+PLBY.US,D,20250310,000000,1.31,1.32,1.1506,1.2,725673,0
+PLBY.US,D,20250311,000000,1.19,1.28,1.16,1.21,635307,0
+PLBY.US,D,20250312,000000,1.235,1.34,1.2,1.29,640985,0
+PLBY.US,D,20250313,000000,1.32,1.32,1.17,1.21,959914,0
+PLBY.US,D,20250314,000000,1.11,1.24,1.03,1.22,916029,0
+PLBY.US,D,20250317,000000,1.25,1.3,1.14,1.17,737619,0
+PLBY.US,D,20250318,000000,1.16,1.16,1.03,1.09,741265,0
+PLBY.US,D,20250319,000000,1.1,1.25,1.1,1.21,366855,0
+PLBY.US,D,20250320,000000,1.21,1.221,1.1545,1.16,300959,0
+PLBY.US,D,20250321,000000,1.14,1.23,1.1,1.2,415334,0
+PLBY.US,D,20250324,000000,1.25,1.27,1.125,1.18,583841,0
+PLBY.US,D,20250325,000000,1.2,1.2,1.1,1.1,641722,0
+PLBY.US,D,20250326,000000,1.1,1.14,1.05,1.06,639725,0
+PLBY.US,D,20250327,000000,1.08,1.16,1.065,1.09,500394,0
+PLBY.US,D,20250328,000000,1.07,1.1086,1.02,1.06,696496,0
+PLBY.US,D,20250331,000000,1.06,1.105,1.015,1.1,479569,0
+PLBY.US,D,20250401,000000,1.09,1.12,1.06,1.11,426003,0
+PLBY.US,D,20250402,000000,1.11,1.16,1.095,1.12,177970,0
+PLBY.US,D,20250403,000000,1.07,1.1,1.0008,1.02,516230,0
+PLBY.US,D,20250404,000000,0.96,1.03,0.91,0.9961,591606,0
+PLBY.US,D,20250407,000000,0.93,1.0353,0.9,0.9554,439111,0
+PLBY.US,D,20250408,000000,0.98,1.02,0.9101,0.9344,402537,0
+PLBY.US,D,20250409,000000,0.91,1.03,0.9001,0.98,590219,0
+PLBY.US,D,20250410,000000,0.96,1.01,0.93,0.9858,417786,0
+PLBY.US,D,20250411,000000,0.9819,1.0351,0.9553,1.01,270002,0
+PLBY.US,D,20250414,000000,1.03,1.06,1.02,1.06,157153,0
+PLBY.US,D,20250415,000000,1.06,1.06,0.9616,0.9945,477151,0
+PLBY.US,D,20250416,000000,0.99,0.9901,0.9525,0.9756,204772,0
+PLBY.US,D,20250417,000000,0.9502,1,0.9501,0.97,219352,0
+PLBY.US,D,20250421,000000,0.9719,1.06,0.9633,1.05,354396,0
+PLBY.US,D,20250422,000000,0.976,1.02,0.97,0.9938,590580,0
+PLBY.US,D,20250423,000000,0.99,1.005,0.9801,0.9939,365147,0
+PLBY.US,D,20250424,000000,1,1.01,0.9979,1,537874,0
+PLBY.US,D,20250425,000000,1,1,0.9505,0.98,168492,0
+PLBY.US,D,20250428,000000,0.98,0.9998,0.9506,0.96,375330,0
+PLBY.US,D,20250429,000000,0.98,1.005,0.9301,0.9921,680365,0
+PLBY.US,D,20250430,000000,0.98,1.12,0.945,1.1,883139,0
+PLBY.US,D,20250501,000000,1.05,1.12,1.015,1.08,746804,0
+PLBY.US,D,20250502,000000,1.09,1.11,1.02,1.07,480893,0
+PLBY.US,D,20250505,000000,1.07,1.07,1,1.05,453821,0
+PLBY.US,D,20250506,000000,1.06,1.065,1.03,1.06,143534,0
+PLBY.US,D,20250507,000000,1.07,1.1,1.06,1.08,255272,0
+PLBY.US,D,20250508,000000,1.11,1.13,1.1,1.13,144710,0
+PLBY.US,D,20250509,000000,1.13,1.17,1.1,1.1,247029,0
+PLBY.US,D,20250512,000000,1.16,1.18,1.13,1.18,438832,0
+PLBY.US,D,20250513,000000,1.2,1.24,1.1593,1.21,705350,0
+PLBY.US,D,20250514,000000,1.21,1.24,1.18,1.2,359789,0
+PLBY.US,D,20250515,000000,1.2,1.2,1.16,1.17,594849,0
+PLBY.US,D,20250516,000000,1.2,1.57,1.185,1.55,2693075,0
+PLBY.US,D,20250519,000000,1.51,1.5342,1.39,1.44,989844,0
+PLBY.US,D,20250520,000000,1.44,1.6862,1.4101,1.57,798184,0
+PLBY.US,D,20250521,000000,1.57,1.6,1.45,1.47,702912,0
+PLBY.US,D,20250522,000000,1.45,1.56,1.415,1.51,437317,0
+PLBY.US,D,20250523,000000,1.49,1.49,1.405,1.45,904463,0
+PLBY.US,D,20250527,000000,1.47,1.63,1.46,1.62,525394,0
+PLBY.US,D,20250528,000000,1.62,1.645,1.55,1.59,346244,0
+PLBY.US,D,20250529,000000,1.58,1.63,1.5509,1.56,509481,0
+PLBY.US,D,20250530,000000,1.57,1.62,1.5337,1.58,337683,0
+PLBY.US,D,20250602,000000,1.57,1.59,1.531,1.56,595362,0
+PLBY.US,D,20250603,000000,1.57,1.63,1.53,1.62,707246,0
+PLBY.US,D,20250604,000000,1.65,1.7062,1.615,1.63,882487,0
+PLBY.US,D,20250605,000000,1.64,1.65,1.55,1.57,461443,0
+PLBY.US,D,20250606,000000,1.6,1.64,1.575,1.59,236328,0
+PLBY.US,D,20250609,000000,1.66,1.66,1.535,1.57,295379,0
+PLBY.US,D,20250610,000000,1.59,1.59,1.53,1.56,253011,0
+PLBY.US,D,20250611,000000,1.57,1.57,1.5,1.51,205155,0
+PLBY.US,D,20250612,000000,1.49,1.51,1.48,1.5,245934,0
+PLBY.US,D,20250613,000000,1.47,1.47,1.4,1.4,298354,0
+PLBY.US,D,20250616,000000,1.41,1.5,1.4013,1.47,210733,0
+PLBY.US,D,20250617,000000,1.48,1.55,1.45,1.47,247099,0
+PLBY.US,D,20250618,000000,1.47,1.49,1.45,1.47,123159,0
+PLBY.US,D,20250620,000000,1.47,1.48,1.45,1.47,251264,0
+PLBY.US,D,20250623,000000,1.46,1.48,1.41,1.46,314485,0
+PLBY.US,D,20250624,000000,1.46,1.55,1.4302,1.54,257480,0
+PLBY.US,D,20250625,000000,1.53,1.5444,1.47,1.51,182599,0
+PLBY.US,D,20250626,000000,1.51,1.7292,1.5,1.65,542456,0
+PLBY.US,D,20250627,000000,1.65,1.7,1.58,1.66,460493,0
+PLBY.US,D,20250630,000000,1.66,1.677,1.58,1.62,210659,0
+PLBY.US,D,20250701,000000,1.62,1.62,1.54,1.6,481946,0
+PLBY.US,D,20250702,000000,1.6,1.63,1.55,1.59,221635,0
+PLBY.US,D,20250703,000000,1.59,1.6546,1.56,1.63,102445,0
+PLBY.US,D,20250707,000000,1.6,1.89,1.57,1.75,1017994,0
+PLBY.US,D,20250708,000000,1.79,1.9191,1.78,1.8,562782,0
+PLBY.US,D,20250709,000000,1.8,1.89,1.79,1.89,324171,0
+PLBY.US,D,20250710,000000,1.85,1.8867,1.8376,1.85,258519,0
+PLBY.US,D,20250711,000000,1.85,1.9489,1.825,1.86,372338,0
+PLBY.US,D,20250714,000000,1.85,1.895,1.81,1.87,303935,0
+PLBY.US,D,20250715,000000,1.88,1.8885,1.73,1.75,317509,0
+PLBY.US,D,20250716,000000,1.75,1.7992,1.7223,1.78,165959,0
+PLBY.US,D,20250717,000000,1.8,1.875,1.8,1.83,243422,0
+PLBY.US,D,20250718,000000,1.85,1.9,1.73,1.89,281131,0
+PLBY.US,D,20250721,000000,1.89,1.925,1.84,1.86,443767,0
+PLBY.US,D,20250722,000000,1.85,1.99,1.84,1.89,395413,0
+PLBY.US,D,20250723,000000,1.93,2.08,1.905,1.98,905691,0
+PLBY.US,D,20250724,000000,1.97,1.98,1.88,1.88,208334,0
+PLBY.US,D,20250725,000000,1.92,1.92,1.84,1.87,347523,0
+PLBY.US,D,20250728,000000,1.89,1.89,1.845,1.86,155707,0
+PLBY.US,D,20250729,000000,1.87,1.875,1.835,1.86,267368,0
+PLBY.US,D,20250730,000000,1.86,1.89,1.845,1.86,307865,0
+PLBY.US,D,20250731,000000,1.86,1.88,1.845,1.86,159906,0
+PLBY.US,D,20250801,000000,1.84,1.86,1.83,1.86,732903,0
+PLBY.US,D,20250804,000000,1.84,1.875,1.8394,1.85,382501,0
+PLBY.US,D,20250805,000000,1.85,1.87,1.68,1.71,408645,0
+PLBY.US,D,20250806,000000,1.71,1.75,1.65,1.75,304848,0
+PLBY.US,D,20250807,000000,1.75,1.7937,1.69,1.73,218553,0
+PLBY.US,D,20250808,000000,1.74,1.74,1.685,1.72,190572,0
+PLBY.US,D,20250811,000000,1.72,1.72,1.62,1.63,216422,0
+PLBY.US,D,20250812,000000,1.63,1.67,1.612,1.65,319412,0
+PLBY.US,D,20250813,000000,1.74,1.97,1.7,1.82,896589,0
+PLBY.US,D,20250814,000000,1.8,1.8,1.7,1.73,348691,0
+PLBY.US,D,20250815,000000,1.69,1.76,1.685,1.71,230036,0
+PLBY.US,D,20250818,000000,1.7,1.74,1.69,1.71,165115,0
+PLBY.US,D,20250819,000000,1.72,1.76,1.6513,1.66,189131,0
+PLBY.US,D,20250820,000000,1.66,1.67,1.61,1.62,217661,0
+PLBY.US,D,20250821,000000,1.6,1.665,1.6,1.64,195401,0
+PLBY.US,D,20250822,000000,1.64,1.7091,1.62,1.7,194986,0
+PLBY.US,D,20250825,000000,1.71,1.73,1.65,1.65,217403,0
+PLBY.US,D,20250826,000000,1.67,1.71,1.6508,1.69,121753,0
+PLBY.US,D,20250827,000000,1.69,1.7,1.655,1.68,285607,0
+PLBY.US,D,20250828,000000,1.71,1.73,1.65,1.67,179391,0
+PLBY.US,D,20250829,000000,1.66,1.6782,1.63,1.64,136158,0
+PLBY.US,D,20250902,000000,1.63,1.6692,1.6153,1.65,272348,0
+PLBY.US,D,20250903,000000,1.65,1.68,1.63,1.65,204056,0
+PLBY.US,D,20250904,000000,1.63,1.68,1.63,1.67,177387,0
+PLBY.US,D,20250905,000000,1.68,1.75,1.64,1.74,274837,0
+PLBY.US,D,20250908,000000,1.78,1.95,1.63,1.69,1270128,0
+PLBY.US,D,20250909,000000,1.69,1.78,1.642,1.77,277391,0
+PLBY.US,D,20250910,000000,1.79,1.84,1.72,1.83,281171,0
+PLBY.US,D,20250911,000000,1.83,1.835,1.74,1.75,373985,0
+PLBY.US,D,20250912,000000,1.73,1.7399,1.595,1.61,1039981,0
+PLBY.US,D,20250915,000000,1.61,1.63,1.52,1.55,586867,0
+PLBY.US,D,20250916,000000,1.56,1.5847,1.53,1.57,225612,0
+PLBY.US,D,20250917,000000,1.58,1.655,1.575,1.6,357228,0
+PLBY.US,D,20250918,000000,1.61,1.655,1.6,1.63,204179,0
+PLBY.US,D,20250919,000000,1.63,1.65,1.55,1.6,1284814,0
+PLBY.US,D,20250922,000000,1.6,1.61,1.5752,1.6,583737,0
+PLBY.US,D,20250923,000000,1.6,1.6,1.55,1.6,169886,0
+PLBY.US,D,20250924,000000,1.6,1.6,1.53,1.55,268054,0
+PLBY.US,D,20250925,000000,1.55,1.58,1.51,1.54,216433,0
+PLBY.US,D,20250926,000000,1.55,1.5763,1.51,1.54,206739,0
+PLBY.US,D,20250929,000000,1.54,1.55,1.51,1.52,198393,0
+PLBY.US,D,20250930,000000,1.51,1.54,1.45,1.47,257580,0
+PLBY.US,D,20251001,000000,1.48,1.49,1.43,1.45,344537,0
+PLBY.US,D,20251002,000000,1.45,1.535,1.44,1.47,221491,0
+PLBY.US,D,20251003,000000,1.5,1.51,1.44,1.46,268819,0
+PLBY.US,D,20251006,000000,1.46,1.5,1.43,1.44,330890,0
+PLBY.US,D,20251007,000000,1.44,1.4751,1.4,1.4,301394,0
+PLBY.US,D,20251008,000000,1.41,1.465,1.3801,1.45,322581,0
+PLBY.US,D,20251009,000000,1.45,1.5,1.435,1.5,180914,0
+PLBY.US,D,20251010,000000,1.5,1.5,1.41,1.42,280701,0
+PLBY.US,D,20251013,000000,1.45,1.459,1.405,1.45,197109,0
+PLBY.US,D,20251014,000000,1.41,1.43,1.3944,1.41,184873,0
+PLBY.US,D,20251015,000000,1.42,1.47,1.41,1.47,183452,0
+PLBY.US,D,20251016,000000,1.46,1.4796,1.42,1.43,298574,0
+PLBY.US,D,20251017,000000,1.43,1.45,1.4,1.41,278317,0
+PLBY.US,D,20251020,000000,1.41,1.42,1.35,1.35,344582,0
+PLBY.US,D,20251021,000000,1.35,1.39,1.31,1.36,267594,0
+PLBY.US,D,20251022,000000,1.36,1.37,1.31,1.32,213542,0
+PLBY.US,D,20251023,000000,1.32,1.37,1.31,1.35,141009,0
+PLBY.US,D,20251024,000000,1.37,1.43,1.295,1.36,705519,0
+PLBY.US,D,20251027,000000,1.39,1.39,1.29,1.31,411740,0
+PLBY.US,D,20251028,000000,1.31,1.34,1.28,1.29,207633,0
+PLBY.US,D,20251029,000000,1.32,1.34,1.28,1.32,278271,0
+PLBY.US,D,20251030,000000,1.32,1.35,1.27,1.28,229371,0
+PLBY.US,D,20251031,000000,1.28,1.35,1.27,1.33,164336,0
+PLBY.US,D,20251103,000000,1.33,1.369,1.3,1.33,131163,0
+PLBY.US,D,20251104,000000,1.3,1.32,1.28,1.3,186875,0
+PLBY.US,D,20251105,000000,1.3,1.37,1.28,1.36,141837,0
+PLBY.US,D,20251106,000000,1.34,1.34,1.28,1.29,152573,0
+PLBY.US,D,20251107,000000,1.28,1.31,1.26,1.3,95562,0
+PLBY.US,D,20251110,000000,1.3,1.3751,1.3,1.35,218553,0
+PLBY.US,D,20251111,000000,1.33,1.37,1.305,1.35,178248,0
+PLBY.US,D,20251112,000000,1.36,1.39,1.3101,1.36,714665,0
+PLBY.US,D,20251113,000000,1.6,1.79,1.6,1.66,2873920,0
+PLBY.US,D,20251114,000000,1.61,1.705,1.56,1.68,739701,0
+PLBY.US,D,20251117,000000,1.69,1.7399,1.6,1.62,448928,0
+PLBY.US,D,20251118,000000,1.6,1.7,1.57,1.69,334838,0
+PLBY.US,D,20251119,000000,1.68,1.73,1.6,1.6,389704,0
+PLBY.US,D,20251120,000000,1.63,1.72,1.615,1.65,500026,0
+PLBY.US,D,20251121,000000,1.64,1.78,1.6235,1.71,979163,0
+PLBY.US,D,20251124,000000,1.72,1.85,1.71,1.82,538485,0
+PLBY.US,D,20251125,000000,1.8,1.85,1.78,1.84,1099785,0
+PLBY.US,D,20251126,000000,1.87,1.92,1.81,1.91,1125530,0
+PLBY.US,D,20251128,000000,1.91,1.94,1.89,1.92,375228,0
+PLBY.US,D,20251201,000000,1.9,1.905,1.78,1.84,516491,0
+PLBY.US,D,20251202,000000,1.85,1.88,1.825,1.83,505519,0
+PLBY.US,D,20251203,000000,1.83,1.875,1.83,1.85,452799,0
+PLBY.US,D,20251204,000000,1.96,2.23,1.86,2.18,3895556,0
+PLBY.US,D,20251205,000000,2.16,2.2,2,2.16,1842266,0
+PLBY.US,D,20251208,000000,2.21,2.505,2.14,2.47,4708648,0
+PLBY.US,D,20251209,000000,2.5,2.53,2.25,2.38,3246981,0
+PLBY.US,D,20251210,000000,2.33,2.38,2.165,2.21,1651017,0
+PLBY.US,D,20251211,000000,2.2,2.258,2.14,2.21,1128456,0
+PLBY.US,D,20251212,000000,2.2,2.245,1.91,1.96,1646392,0
+PLBY.US,D,20251215,000000,1.94,1.94,1.78,1.78,1062284,0
+PLBY.US,D,20251216,000000,1.72,1.82,1.72,1.74,621307,0
+PLBY.US,D,20251217,000000,1.74,1.84,1.7301,1.75,787320,0
+PLBY.US,D,20251218,000000,1.7501,1.97,1.7501,1.83,944872,0
+PLBY.US,D,20251219,000000,1.83,1.905,1.82,1.84,983750,0
+PLBY.US,D,20251222,000000,1.85,1.9,1.7,1.72,1140136,0
+PLBY.US,D,20251223,000000,1.72,1.8,1.71,1.77,703408,0
+PLBY.US,D,20251224,000000,1.76,1.83,1.76,1.82,220065,0
+PLBY.US,D,20251226,000000,1.86,1.925,1.86,1.87,506563,0
+PLBY.US,D,20251229,000000,1.86,1.86,1.81,1.84,389674,0
+PLBY.US,D,20251230,000000,1.85,1.935,1.8353,1.86,574123,0
+PLBY.US,D,20251231,000000,1.87,1.9,1.84,1.88,390002,0
+PLBY.US,D,20260102,000000,1.86,1.91,1.78,1.84,361311,0
+PLBY.US,D,20260105,000000,1.84,1.86,1.78,1.79,268158,0
+PLBY.US,D,20260106,000000,1.78,1.885,1.78,1.86,356009,0
+PLBY.US,D,20260107,000000,1.85,1.89,1.8,1.84,310824,0
+PLBY.US,D,20260108,000000,1.83,1.88,1.78,1.86,427369,0
+PLBY.US,D,20260109,000000,1.84,1.885,1.835,1.85,306092,0
+PLBY.US,D,20260112,000000,1.84,1.88,1.82,1.85,292824,0
+PLBY.US,D,20260113,000000,1.85,1.905,1.84,1.87,347677,0
+PLBY.US,D,20260114,000000,1.86,1.91,1.85,1.87,289965,0
+PLBY.US,D,20260115,000000,1.87,2.04,1.87,1.97,653181,0
+PLBY.US,D,20260116,000000,1.98,1.9856,1.89,1.92,467660,0
+PLBY.US,D,20260120,000000,1.87,1.8784,1.74,1.82,741656,0
+PLBY.US,D,20260121,000000,1.82,1.86,1.81,1.83,331470,0
+PLBY.US,D,20260122,000000,1.85,1.89,1.83,1.86,163298,0
+PLBY.US,D,20260123,000000,1.86,1.91,1.82,1.83,264068,0
+PLBY.US,D,20260126,000000,1.8,1.81,1.7,1.7,437442,0
+PLBY.US,D,20260127,000000,1.7,1.7077,1.635,1.685,345079,0
+PLBY.US,D,20260128,000000,1.67,1.69,1.58,1.58,265999,0
+PLBY.US,D,20260129,000000,1.58,1.6083,1.54,1.55,386534,0
+PLBY.US,D,20260130,000000,1.55,1.575,1.49,1.51,311975,0
+PLBY.US,D,20260202,000000,1.53,1.56,1.48,1.51,357719,0
+PLBY.US,D,20260203,000000,1.51,1.56,1.4803,1.5,242510,0
+PLBY.US,D,20260204,000000,1.52,1.555,1.465,1.53,365767,0
+PLBY.US,D,20260205,000000,1.51,1.535,1.47,1.48,408026,0
+PLBY.US,D,20260206,000000,1.49,1.63,1.49,1.59,306805,0
+PLBY.US,D,20260209,000000,1.92,2.255,1.9,2.12,20047085,0
+PLBY.US,D,20260210,000000,2.1,2.525,2.0601,2.48,4816639,0
+PLBY.US,D,20260211,000000,2.48,2.74,2.31,2.71,2780721,0
+PLBY.US,D,20260212,000000,2.735,2.75,2.2301,2.31,2726233,0
+PLBY.US,D,20260213,000000,2.31,2.33,1.96,1.99,1448262,0
+PLBY.US,D,20260217,000000,1.98,2.02,1.845,1.96,957739,0
+PLBY.US,D,20260218,000000,1.98,2.1151,1.9513,2.01,728654,0
diff --git a/daily/us/nasdaq stocks/2/pltk.us.txt b/daily/us/nasdaq stocks/2/pltk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0b44c357d2eb998e57765e0404a3d0fd09de617c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pltk.us.txt	
@@ -0,0 +1,1279 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PLTK.US,D,20210115,000000,30.9567,33.4221,27.8425,29.3068,57238152,0
+PLTK.US,D,20210119,000000,31.4108,31.4848,29.659,30.0298,9601560,0
+PLTK.US,D,20210120,000000,30.6229,30.7713,29.2883,29.659,4091935,0
+PLTK.US,D,20210121,000000,29.908,29.908,27.8517,28.7415,4202173,0
+PLTK.US,D,20210122,000000,27.8609,28.8341,27.8053,28.0278,3911293,0
+PLTK.US,D,20210125,000000,28.6395,29.089,27.3512,28.0742,3144254,0
+PLTK.US,D,20210126,000000,28.0742,28.7322,27.7405,28.6025,6471162,0
+PLTK.US,D,20210127,000000,27.8053,28.0184,26.6653,27.2492,4792445,0
+PLTK.US,D,20210128,000000,27.1102,27.7591,26.8878,27.0453,3999754,0
+PLTK.US,D,20210129,000000,27.0732,27.7868,26.7859,27.0083,1731096,0
+PLTK.US,D,20210201,000000,26.9711,27.0453,26.7116,26.8784,1200662,0
+PLTK.US,D,20210202,000000,26.9248,27.6354,26.7395,26.8691,1227898,0
+PLTK.US,D,20210203,000000,26.8784,27.3326,26.4244,27.2771,1713039,0
+PLTK.US,D,20210204,000000,27.555,28.2132,27.1658,27.7218,1226934,0
+PLTK.US,D,20210205,000000,27.7034,28.8727,27.6107,28.7322,1575832,0
+PLTK.US,D,20210208,000000,28.9084,30.5858,28.8432,29.9372,2201159,0
+PLTK.US,D,20210209,000000,30.2369,31.9762,30.0298,31.7722,3706062,0
+PLTK.US,D,20210210,000000,32.4396,32.5231,30.864,31.4293,2037446,0
+PLTK.US,D,20210211,000000,31.8834,31.9762,30.0762,31.2346,1625653,0
+PLTK.US,D,20210212,000000,31.4293,32.4396,30.9104,31.3366,877515,0
+PLTK.US,D,20210216,000000,32.0179,32.3283,30.6416,31.2624,1474376,0
+PLTK.US,D,20210217,000000,31.1142,31.2171,29.0975,30.382,2382018,0
+PLTK.US,D,20210218,000000,29.7888,30.4097,29.215,30.1781,1066344,0
+PLTK.US,D,20210219,000000,30.1781,30.9845,29.8629,29.9927,580772,0
+PLTK.US,D,20210222,000000,29.0658,29.9648,28.3708,28.7415,1843146,0
+PLTK.US,D,20210223,000000,26.8784,29.5107,26.8784,29.1956,2431679,0
+PLTK.US,D,20210224,000000,29.0567,29.9279,28.5283,29.6684,907083,0
+PLTK.US,D,20210225,000000,29.659,29.7124,26.6469,28.0184,2049306,0
+PLTK.US,D,20210226,000000,28.4077,29.4273,27.4346,27.5737,1976436,0
+PLTK.US,D,20210301,000000,27.963,29.1122,27.963,28.3986,1219555,0
+PLTK.US,D,20210302,000000,28.6859,29.1863,27.5273,27.796,2835966,0
+PLTK.US,D,20210303,000000,27.5737,28.2502,27.3698,27.518,1396095,0
+PLTK.US,D,20210304,000000,27.3326,27.7776,26.0815,26.7024,1923085,0
+PLTK.US,D,20210305,000000,27.0732,27.0917,24.9322,26.0351,1563237,0
+PLTK.US,D,20210308,000000,25.961,26.1092,24.2833,24.4224,2142164,0
+PLTK.US,D,20210309,000000,26.4707,26.4707,24.756,24.8302,1511947,0
+PLTK.US,D,20210310,000000,25.5161,25.9424,24.3946,24.6449,1591291,0
+PLTK.US,D,20210311,000000,25.1174,25.9147,24.909,25.7108,1232729,0
+PLTK.US,D,20210312,000000,25.3678,25.5346,23.9127,24.1906,1543871,0
+PLTK.US,D,20210315,000000,24.5614,25.3122,24.1537,25.3029,940065,0
+PLTK.US,D,20210316,000000,25.479,25.757,24.5057,24.8487,795964,0
+PLTK.US,D,20210317,000000,24.5057,25.1732,24.1443,24.9322,890307,0
+PLTK.US,D,20210318,000000,24.5614,24.7745,23.7829,24.2647,1415011,0
+PLTK.US,D,20210319,000000,24.4503,24.654,23.8013,23.9034,5126810,0
+PLTK.US,D,20210322,000000,24.0536,24.1582,23.426,24.098,1401939,0
+PLTK.US,D,20210323,000000,24.0887,24.3298,23.7922,24.061,831194,0
+PLTK.US,D,20210324,000000,24.1906,24.274,23.5047,23.5881,916118,0
+PLTK.US,D,20210325,000000,23.338,23.7271,22.6256,23.3195,2258457,0
+PLTK.US,D,20210326,000000,23.338,23.6995,22.7171,23.4214,1475967,0
+PLTK.US,D,20210329,000000,23.1433,23.9681,23.1016,23.6161,749424,0
+PLTK.US,D,20210330,000000,23.6161,24.9415,23.3287,24.8581,864513,0
+PLTK.US,D,20210331,000000,25.0248,25.8775,24.9738,25.2195,1453015,0
+PLTK.US,D,20210401,000000,25.4698,25.5717,24.2,24.8858,882132,0
+PLTK.US,D,20210405,000000,25.1546,25.8126,24.1073,24.8302,771126,0
+PLTK.US,D,20210406,000000,24.9878,25.6644,24.654,24.9136,496273,0
+PLTK.US,D,20210407,000000,24.9229,25.1916,24.0331,24.2926,974747,0
+PLTK.US,D,20210408,000000,24.3389,24.5614,24.1164,24.5243,472652,0
+PLTK.US,D,20210409,000000,24.5336,25.0712,24.1258,25.0248,434820,0
+PLTK.US,D,20210412,000000,25.0248,25.1174,24.5799,24.9505,491230,0
+PLTK.US,D,20210413,000000,24.9505,25.2565,24.3853,24.5243,1087214,0
+PLTK.US,D,20210414,000000,24.5799,24.9229,23.7365,24.0238,1311635,0
+PLTK.US,D,20210415,000000,24.1164,24.2926,23.6808,24.1906,932351,0
+PLTK.US,D,20210416,000000,23.9198,24.1814,23.1154,24.0331,957634,0
+PLTK.US,D,20210419,000000,24.0238,24.9599,23.959,24.9136,693683,0
+PLTK.US,D,20210420,000000,24.7839,25.5253,24.3307,24.7282,1298606,0
+PLTK.US,D,20210421,000000,24.7282,25.428,24.5475,25.4186,959919,0
+PLTK.US,D,20210422,000000,25.4048,26.2853,25.3122,25.7664,1354683,0
+PLTK.US,D,20210423,000000,25.7756,26.1045,25.4698,25.7385,880757,0
+PLTK.US,D,20210426,000000,25.7849,26.5912,25.3492,26.3687,592306,0
+PLTK.US,D,20210427,000000,26.3966,26.7487,26.2204,26.3781,622368,0
+PLTK.US,D,20210428,000000,26.4244,26.8784,26.3594,26.6745,478758,0
+PLTK.US,D,20210429,000000,26.7859,26.7859,25.9526,26.239,309330,0
+PLTK.US,D,20210430,000000,26.0722,26.188,25.5623,25.7477,868377,0
+PLTK.US,D,20210503,000000,25.7385,25.9516,25.1638,25.3398,412240,0
+PLTK.US,D,20210504,000000,24.9599,25.1453,23.894,24.2833,516229,0
+PLTK.US,D,20210505,000000,24.3761,24.8581,24.1814,24.4316,414170,0
+PLTK.US,D,20210506,000000,24.6309,24.7932,23.8551,24.2833,952257,0
+PLTK.US,D,20210507,000000,24.4873,25.4882,24.4873,25.4698,564374,0
+PLTK.US,D,20210510,000000,25.2751,25.2751,24.3946,24.8581,1701655,0
+PLTK.US,D,20210511,000000,24.098,24.4224,23.1804,23.9961,2073830,0
+PLTK.US,D,20210512,000000,23.894,24.6912,22.7725,22.9487,1901995,0
+PLTK.US,D,20210513,000000,23.1341,23.4214,21.4379,22.1238,1742985,0
+PLTK.US,D,20210514,000000,22.7077,23.4214,22.6337,23.3565,638081,0
+PLTK.US,D,20210517,000000,23.2175,23.4493,22.9487,23.4493,625201,0
+PLTK.US,D,20210518,000000,23.5788,24.2277,23.403,23.8013,916742,0
+PLTK.US,D,20210519,000000,23.403,24.2185,23.2101,24.1443,716522,0
+PLTK.US,D,20210520,000000,24.274,25.2101,24.0054,24.8117,809087,0
+PLTK.US,D,20210521,000000,25.0248,25.2796,24.6633,24.8765,600128,0
+PLTK.US,D,20210524,000000,25.1174,25.479,24.9878,25.3122,753042,0
+PLTK.US,D,20210525,000000,25.4604,25.72,24.4594,24.7097,1343880,0
+PLTK.US,D,20210526,000000,24.7932,25.3771,24.6865,25.1083,343553,0
+PLTK.US,D,20210527,000000,25.2844,25.5717,24.8765,25.5253,624307,0
+PLTK.US,D,20210528,000000,25.5438,25.9516,24.6698,25.4234,424190,0
+PLTK.US,D,20210601,000000,25.5438,25.7014,24.9831,25.3122,505709,0
+PLTK.US,D,20210602,000000,25.4512,26.1045,25.3215,25.5067,1148497,0
+PLTK.US,D,20210603,000000,25.3122,25.326,23.9311,24.135,1451136,0
+PLTK.US,D,20210604,000000,24.302,24.3389,23.8198,23.9311,566458,0
+PLTK.US,D,20210607,000000,24.0331,24.3482,23.5326,24.0887,1167041,0
+PLTK.US,D,20210608,000000,24.135,24.1443,23.6345,23.8198,1274740,0
+PLTK.US,D,20210609,000000,23.894,24.4688,23.2268,23.4493,1569793,0
+PLTK.US,D,20210610,000000,23.6345,24.0054,23.3009,23.8013,1077855,0
+PLTK.US,D,20210611,000000,23.7829,24.0516,23.6995,23.8663,1206518,0
+PLTK.US,D,20210614,000000,23.9404,24.3204,23.6207,24.098,2182954,0
+PLTK.US,D,20210615,000000,23.5697,23.8847,22.8004,22.9579,1141665,0
+PLTK.US,D,20210616,000000,23.0413,23.1248,22.2304,22.6428,1827836,0
+PLTK.US,D,20210617,000000,22.652,23.1154,22.3834,22.9672,2988606,0
+PLTK.US,D,20210618,000000,22.7725,22.9394,22.2072,22.2072,929674,0
+PLTK.US,D,20210621,000000,22.1608,22.5594,21.8272,22.4111,1227128,0
+PLTK.US,D,20210622,000000,22.4296,22.5409,21.9755,21.9941,972498,0
+PLTK.US,D,20210623,000000,21.9848,22.2489,21.512,21.5492,2241974,0
+PLTK.US,D,20210624,000000,21.7067,21.8828,21.336,21.855,1973851,0
+PLTK.US,D,20210625,000000,21.8735,22.6984,21.7067,22.615,3371490,0
+PLTK.US,D,20210628,000000,22.6891,23.1341,22.4296,22.6984,1504299,0
+PLTK.US,D,20210629,000000,22.995,22.995,22.2444,22.4668,858639,0
+PLTK.US,D,20210630,000000,22.3834,22.3834,21.9478,22.096,1104008,0
+PLTK.US,D,20210701,000000,22.1516,22.1795,20.9837,21.373,2137058,0
+PLTK.US,D,20210702,000000,21.373,21.7809,21.3545,21.4101,1733176,0
+PLTK.US,D,20210706,000000,21.4101,21.5214,20.891,21.2433,1053026,0
+PLTK.US,D,20210707,000000,21.3174,21.3174,20.335,20.9374,1874466,0
+PLTK.US,D,20210708,000000,20.4926,21.0394,20.3905,20.8819,1393201,0
+PLTK.US,D,20210709,000000,21.0117,21.4751,20.7984,21.4101,1259796,0
+PLTK.US,D,20210712,000000,21.4936,21.6696,21.2989,21.5305,1659108,0
+PLTK.US,D,20210713,000000,21.5585,21.6232,21.2896,21.4751,1314383,0
+PLTK.US,D,20210714,000000,21.6882,21.8643,21.4518,21.7438,1077413,0
+PLTK.US,D,20210715,000000,21.7345,21.957,21.0394,21.095,1289524,0
+PLTK.US,D,20210716,000000,21.2619,21.4379,20.9652,21.3637,851776,0
+PLTK.US,D,20210719,000000,21.1136,21.5399,20.6778,21.2989,958549,0
+PLTK.US,D,20210720,000000,21.4379,21.6696,21.095,21.4194,765431,0
+PLTK.US,D,20210721,000000,21.4379,21.8735,21.4379,21.8643,456257,0
+PLTK.US,D,20210722,000000,21.8643,21.9941,21.4657,21.5305,365656,0
+PLTK.US,D,20210723,000000,21.5769,21.7345,21.1136,21.5492,324777,0
+PLTK.US,D,20210726,000000,21.5769,21.753,20.9097,21.0023,535336,0
+PLTK.US,D,20210727,000000,20.8261,21.0394,20.1681,20.5668,686004,0
+PLTK.US,D,20210728,000000,20.5482,21.3174,20.5389,21.2803,451922,0
+PLTK.US,D,20210729,000000,21.3637,21.6419,20.8726,20.8726,1265978,0
+PLTK.US,D,20210730,000000,20.6224,20.8819,20.3905,20.6037,872122,0
+PLTK.US,D,20210802,000000,20.6964,20.6964,20.3999,20.4185,873400,0
+PLTK.US,D,20210803,000000,20.2794,20.4926,19.3525,20.3905,896895,0
+PLTK.US,D,20210804,000000,20.1218,22.0775,19.7326,21.2339,2865716,0
+PLTK.US,D,20210805,000000,22.0775,23.3565,22.0681,23.1526,2397375,0
+PLTK.US,D,20210806,000000,23.1618,23.5788,22.6707,23.2731,1906695,0
+PLTK.US,D,20210809,000000,23.403,23.4955,22.4204,22.5223,1657968,0
+PLTK.US,D,20210810,000000,22.6337,23.0136,22.4019,22.8004,1201663,0
+PLTK.US,D,20210811,000000,22.8653,22.9487,22.3741,22.652,915108,0
+PLTK.US,D,20210812,000000,22.9209,23.403,22.2813,23.3565,1021805,0
+PLTK.US,D,20210813,000000,23.4214,23.5511,22.6243,22.6428,524903,0
+PLTK.US,D,20210816,000000,22.7262,22.7262,22.2628,22.4111,485970,0
+PLTK.US,D,20210817,000000,22.2072,22.5223,22.0126,22.2536,662873,0
+PLTK.US,D,20210818,000000,22.1423,22.9394,21.9661,22.652,537119,0
+PLTK.US,D,20210819,000000,22.4389,22.9487,22.3046,22.8375,945170,0
+PLTK.US,D,20210820,000000,22.856,23.6995,22.5779,23.5788,981425,0
+PLTK.US,D,20210823,000000,23.6902,24.2,23.5881,23.7735,725754,0
+PLTK.US,D,20210824,000000,23.8663,24.1073,23.6439,24.0423,1853637,0
+PLTK.US,D,20210825,000000,23.8107,24.0238,23.1618,23.6252,943004,0
+PLTK.US,D,20210826,000000,23.6439,23.9961,23.4769,23.9127,745083,0
+PLTK.US,D,20210827,000000,23.894,24.098,23.7922,24.0331,730136,0
+PLTK.US,D,20210830,000000,24.1258,24.719,23.7735,24.5985,1156022,0
+PLTK.US,D,20210831,000000,24.5985,24.9229,24.2463,24.4594,2487311,0
+PLTK.US,D,20210901,000000,25.3215,25.7385,24.719,25.0156,1624591,0
+PLTK.US,D,20210902,000000,25.1638,25.4234,24.9275,24.9785,982418,0
+PLTK.US,D,20210903,000000,24.8765,25.0432,24.5938,24.8765,422484,0
+PLTK.US,D,20210907,000000,25.0712,26.3594,24.9437,26.3131,1305760,0
+PLTK.US,D,20210908,000000,26.3409,26.3781,24.9322,25.2565,1035109,0
+PLTK.US,D,20210909,000000,25.0248,25.479,24.6912,24.6912,883474,0
+PLTK.US,D,20210910,000000,24.9738,27.1566,24.4688,26.1926,2513629,0
+PLTK.US,D,20210913,000000,26.0165,26.0537,24.9785,25.2565,915273,0
+PLTK.US,D,20210914,000000,25.2101,26.137,25.1407,26.0443,1367771,0
+PLTK.US,D,20210915,000000,26.1649,26.2946,25.7664,26.276,1015869,0
+PLTK.US,D,20210916,000000,26.2204,26.5356,26.1278,26.4244,1037293,0
+PLTK.US,D,20210917,000000,26.6097,26.6283,24.9042,24.9322,4697868,0
+PLTK.US,D,20210920,000000,24.4039,25.0481,23.8477,24.0795,904084,0
+PLTK.US,D,20210921,000000,24.135,24.3111,23.7829,24.2277,491493,0
+PLTK.US,D,20210922,000000,24.1722,24.4224,23.9218,24.2647,358530,0
+PLTK.US,D,20210923,000000,24.4316,24.5798,24.2091,24.2463,322237,0
+PLTK.US,D,20210924,000000,24.0887,24.3574,23.8571,24.0423,383272,0
+PLTK.US,D,20210927,000000,23.9034,24.0238,23.5047,23.9681,366637,0
+PLTK.US,D,20210928,000000,23.6716,24.5151,23.5697,24.1722,1150989,0
+PLTK.US,D,20210929,000000,24.2277,24.8581,24.1073,24.7654,567973,0
+PLTK.US,D,20210930,000000,24.9785,25.7385,24.7003,25.6087,2049142,0
+PLTK.US,D,20211001,000000,25.6458,25.7385,24.895,25.7014,1025765,0
+PLTK.US,D,20211004,000000,25.6365,25.6365,24.9368,25.0619,635492,0
+PLTK.US,D,20211005,000000,25.1174,25.4512,25.0063,25.0248,1066118,0
+PLTK.US,D,20211006,000000,24.9878,25.5531,24.9322,25.4512,613762,0
+PLTK.US,D,20211007,000000,25.655,26.0443,25.2844,25.4698,831996,0
+PLTK.US,D,20211008,000000,25.5994,25.8312,25.0156,25.3956,405368,0
+PLTK.US,D,20211011,000000,25.2565,25.4975,24.9878,25.0432,825031,0
+PLTK.US,D,20211012,000000,25.1916,25.5346,25.0619,25.1174,746709,0
+PLTK.US,D,20211013,000000,25.3492,25.8312,25.1962,25.479,1021630,0
+PLTK.US,D,20211014,000000,25.8033,26.276,25.6736,26.2204,1270376,0
+PLTK.US,D,20211015,000000,26.3224,26.6839,26.0955,26.3873,718575,0
+PLTK.US,D,20211018,000000,26.1185,26.7302,25.8867,26.7116,650869,0
+PLTK.US,D,20211019,000000,26.7024,27.0638,26.4892,27.0175,550508,0
+PLTK.US,D,20211020,000000,27.0083,27.2864,26.3503,26.4707,525804,0
+PLTK.US,D,20211021,000000,26.2946,26.8691,25.9147,26.6745,1939492,0
+PLTK.US,D,20211022,000000,26.6745,26.8784,25.6365,25.794,1009304,0
+PLTK.US,D,20211025,000000,26.0628,26.3873,25.7291,26.3781,1114356,0
+PLTK.US,D,20211026,000000,26.4429,26.9248,26.0628,26.2112,960535,0
+PLTK.US,D,20211027,000000,26.7487,27.0453,26.4429,26.4985,523280,0
+PLTK.US,D,20211028,000000,26.48,26.9063,26.3966,26.8878,1260264,0
+PLTK.US,D,20211029,000000,26.6933,26.7859,26.0722,26.2112,461615,0
+PLTK.US,D,20211101,000000,26.2575,27.6014,26.2019,27.5087,2628753,0
+PLTK.US,D,20211102,000000,27.555,27.8053,26.9805,27.3604,1687290,0
+PLTK.US,D,20211103,000000,22.4204,22.6613,20.0939,21.058,7057470,0
+PLTK.US,D,20211104,000000,21.6419,21.7345,19.663,20.9282,3858344,0
+PLTK.US,D,20211105,000000,20.993,22.0312,20.576,21.8086,2251392,0
+PLTK.US,D,20211108,000000,21.9385,22.4946,21.336,21.5769,1075725,0
+PLTK.US,D,20211109,000000,21.5027,21.9616,21.1969,21.6696,1610354,0
+PLTK.US,D,20211110,000000,21.401,21.892,21.2711,21.3174,802350,0
+PLTK.US,D,20211111,000000,21.3267,21.5305,20.9003,21.1691,787754,0
+PLTK.US,D,20211112,000000,21.0486,21.2896,20.854,21.095,859926,0
+PLTK.US,D,20211115,000000,21.0858,21.1599,20.159,20.1775,1072398,0
+PLTK.US,D,20211116,000000,20.1866,20.6316,19.854,19.9086,889061,0
+PLTK.US,D,20211117,000000,20.0755,20.5482,19.297,19.3247,997639,0
+PLTK.US,D,20211118,000000,20.0199,20.0292,18.3237,18.9633,2308340,0
+PLTK.US,D,20211119,000000,18.9447,19.0559,18.2775,18.2866,1162339,0
+PLTK.US,D,20211122,000000,18.5369,18.7131,16.8779,17.1096,1413271,0
+PLTK.US,D,20211123,000000,17.1465,17.749,16.6832,16.85,1716983,0
+PLTK.US,D,20211124,000000,16.85,17.1189,16.433,17.0448,1109454,0
+PLTK.US,D,20211126,000000,16.7944,17.1465,16.7018,16.85,966407,0
+PLTK.US,D,20211129,000000,16.8223,17.193,16.4516,16.6648,1311398,0
+PLTK.US,D,20211130,000000,16.5721,16.6832,15.6822,15.9416,1853786,0
+PLTK.US,D,20211201,000000,16.0159,16.2013,15.2281,15.2373,1094517,0
+PLTK.US,D,20211202,000000,15.2929,15.8304,15.0612,15.6638,1210515,0
+PLTK.US,D,20211203,000000,15.5987,15.951,15.0612,15.8955,895758,0
+PLTK.US,D,20211206,000000,15.914,16.5442,15.4229,16.4052,1356029,0
+PLTK.US,D,20211207,000000,17.0262,17.4943,16.7296,16.9056,883583,0
+PLTK.US,D,20211208,000000,16.9056,17.7677,16.7296,17.4061,660660,0
+PLTK.US,D,20211209,000000,17.3784,17.7677,16.9705,17.0355,997036,0
+PLTK.US,D,20211210,000000,17.1189,17.4617,16.6275,16.8408,906886,0
+PLTK.US,D,20211213,000000,16.7203,17.0911,16.1271,16.2383,750238,0
+PLTK.US,D,20211214,000000,16.0994,16.2661,15.5711,15.9046,914959,0
+PLTK.US,D,20211215,000000,16.2291,16.2615,15.6174,16.0807,663621,0
+PLTK.US,D,20211216,000000,16.1456,16.2569,15.7101,15.7378,1671596,0
+PLTK.US,D,20211217,000000,16.0695,16.5256,15.5987,16.4607,3172725,0
+PLTK.US,D,20211220,000000,16.0344,16.4052,15.7657,16.3309,917131,0
+PLTK.US,D,20211221,000000,16.3496,16.8779,16.2846,16.6925,680693,0
+PLTK.US,D,20211222,000000,16.6369,16.8593,16.5119,16.6648,845713,0
+PLTK.US,D,20211223,000000,16.5906,16.7296,16.2569,16.6554,695724,0
+PLTK.US,D,20211227,000000,16.4793,16.7666,16.3866,16.5071,655247,0
+PLTK.US,D,20211228,000000,16.5997,16.9335,16.1456,16.3496,743940,0
+PLTK.US,D,20211229,000000,16.1734,16.3496,15.6544,15.7007,765613,0
+PLTK.US,D,20211230,000000,15.6452,16.5721,15.6149,16.3218,877090,0
+PLTK.US,D,20211231,000000,16.2661,16.5627,15.988,16.0251,825996,0
+PLTK.US,D,20220103,000000,16.1271,16.8036,16.0159,16.7666,706536,0
+PLTK.US,D,20220104,000000,16.7389,16.9614,15.8304,16.1271,838755,0
+PLTK.US,D,20220105,000000,16.1178,16.3218,15.4598,15.4691,850553,0
+PLTK.US,D,20220106,000000,15.6544,15.8583,15.3671,15.4135,713535,0
+PLTK.US,D,20220107,000000,15.33,16.2013,15.2929,15.608,786901,0
+PLTK.US,D,20220110,000000,17.1465,17.3691,16.3403,16.5627,3079887,0
+PLTK.US,D,20220111,000000,16.3033,17.7027,16.2197,17.6471,2459025,0
+PLTK.US,D,20220112,000000,17.8232,17.8324,17.2393,17.4895,951162,0
+PLTK.US,D,20220113,000000,17.4617,17.6007,16.9241,17.0075,1163549,0
+PLTK.US,D,20220114,000000,17.1745,17.6286,17.0075,17.5731,1256970,0
+PLTK.US,D,20220118,000000,18.1894,18.7131,17.3784,17.5359,2760815,0
+PLTK.US,D,20220119,000000,17.4895,18.3423,17.4061,17.8232,1532983,0
+PLTK.US,D,20220120,000000,17.8232,18.3886,17.8232,17.851,1035625,0
+PLTK.US,D,20220121,000000,17.6007,17.7277,16.7481,16.8036,1244101,0
+PLTK.US,D,20220124,000000,15.7378,15.9231,13.7635,14.8944,4494595,0
+PLTK.US,D,20220125,000000,14.6997,14.9685,14.2688,14.4031,1552902,0
+PLTK.US,D,20220126,000000,14.6349,15.1771,14.19,14.2456,2196918,0
+PLTK.US,D,20220127,000000,14.3753,14.8944,13.9212,14.0231,1609622,0
+PLTK.US,D,20220128,000000,13.9862,14.7739,13.7265,14.6997,2105492,0
+PLTK.US,D,20220131,000000,14.6534,15.812,14.4587,15.7841,1898383,0
+PLTK.US,D,20220201,000000,15.8491,16.0994,15.4598,16.0531,2206286,0
+PLTK.US,D,20220202,000000,16.0159,16.2383,15.3949,15.7471,2176185,0
+PLTK.US,D,20220203,000000,15.1215,15.546,13.9305,14.4031,4458250,0
+PLTK.US,D,20220204,000000,14.3383,15.2096,14.3383,15.1818,3333175,0
+PLTK.US,D,20220207,000000,15.191,15.3671,14.4587,14.5051,1959069,0
+PLTK.US,D,20220208,000000,14.4031,15.6174,14.3846,15.5987,2232447,0
+PLTK.US,D,20220209,000000,16.1178,16.4793,15.7564,16.4052,2762373,0
+PLTK.US,D,20220210,000000,16.0714,17.4895,15.9695,16.4886,1733250,0
+PLTK.US,D,20220211,000000,16.4886,16.8073,16.2013,16.5164,1716882,0
+PLTK.US,D,20220214,000000,16.4793,17.5868,16.4052,17.2578,1896481,0
+PLTK.US,D,20220215,000000,17.5174,17.7677,17.0075,17.6842,2258394,0
+PLTK.US,D,20220216,000000,17.6286,17.8418,17.1745,17.6657,1778782,0
+PLTK.US,D,20220217,000000,17.5266,17.7954,17.0075,17.0725,1971383,0
+PLTK.US,D,20220218,000000,17.0539,17.3413,16.6369,16.7296,829620,0
+PLTK.US,D,20220222,000000,16.4979,16.8315,16.1549,16.2755,1815169,0
+PLTK.US,D,20220223,000000,16.5627,16.6925,15.8955,15.9325,1324916,0
+PLTK.US,D,20220224,000000,15.0983,16.7556,14.9685,16.6925,2611688,0
+PLTK.US,D,20220225,000000,18.5554,19.7418,17.9993,19.7233,7011418,0
+PLTK.US,D,20220228,000000,19.371,19.8809,18.9077,19.0931,2536934,0
+PLTK.US,D,20220301,000000,18.9817,19.2121,17.9808,18.1106,3135539,0
+PLTK.US,D,20220302,000000,18.1013,18.5369,17.4155,18.2032,3061864,0
+PLTK.US,D,20220303,000000,18.3423,18.4813,17.0539,17.193,1943920,0
+PLTK.US,D,20220304,000000,16.915,17.077,16.3449,16.4052,2786345,0
+PLTK.US,D,20220307,000000,16.3773,16.6275,15.2466,15.2745,2764443,0
+PLTK.US,D,20220308,000000,15.3022,15.3764,14.607,14.7739,5010481,0
+PLTK.US,D,20220309,000000,14.9779,15.9973,14.9779,15.6544,5136448,0
+PLTK.US,D,20220310,000000,15.4135,16.0251,15.0889,15.3949,1854538,0
+PLTK.US,D,20220311,000000,15.6638,15.8491,14.8758,15.1724,2329833,0
+PLTK.US,D,20220314,000000,15.0242,15.5247,14.7183,14.737,2802212,0
+PLTK.US,D,20220315,000000,14.5701,15.3764,14.5237,15.1262,3053473,0
+PLTK.US,D,20220316,000000,15.5617,16.6738,15.2651,16.6738,3457762,0
+PLTK.US,D,20220317,000000,16.5442,17.0631,16.1966,17.0539,1925390,0
+PLTK.US,D,20220318,000000,16.9335,17.4188,16.8223,17.0355,1572739,0
+PLTK.US,D,20220321,000000,16.8223,17.0355,16.4793,16.8408,2618677,0
+PLTK.US,D,20220322,000000,16.8779,17.2206,16.6554,17.0075,2291318,0
+PLTK.US,D,20220323,000000,16.9056,17.6194,16.6275,17.0539,1908612,0
+PLTK.US,D,20220324,000000,17.2393,17.5544,17.0168,17.1282,2344957,0
+PLTK.US,D,20220325,000000,17.0725,17.5731,17.0168,17.4524,1209099,0
+PLTK.US,D,20220328,000000,17.5266,17.7861,17.1837,17.4803,1678577,0
+PLTK.US,D,20220329,000000,17.6749,18.5369,17.6657,18.3701,1950396,0
+PLTK.US,D,20220330,000000,17.8603,18.6203,17.8603,18.0179,881736,0
+PLTK.US,D,20220331,000000,17.9623,18.2682,17.8141,17.9158,1184236,0
+PLTK.US,D,20220401,000000,18.0642,18.5369,17.9158,18.2588,1732143,0
+PLTK.US,D,20220404,000000,18.2682,18.5276,18.2032,18.3792,892205,0
+PLTK.US,D,20220405,000000,18.4627,18.5229,17.9438,18.092,1357774,0
+PLTK.US,D,20220406,000000,17.8047,17.9808,17.2115,17.7769,1833736,0
+PLTK.US,D,20220407,000000,17.9899,18.7038,17.9081,18.3701,2543521,0
+PLTK.US,D,20220408,000000,18.3423,18.6343,17.9066,18.4442,1565241,0
+PLTK.US,D,20220411,000000,18.1754,18.5,17.8973,17.9899,1720546,0
+PLTK.US,D,20220412,000000,18.2124,18.3792,17.7861,17.7861,1252626,0
+PLTK.US,D,20220413,000000,17.7213,18.4627,17.7213,18.3701,1214070,0
+PLTK.US,D,20220414,000000,18.2959,18.8241,18.129,18.1476,1349381,0
+PLTK.US,D,20220418,000000,17.9808,17.9899,17.0029,17.5081,2301180,0
+PLTK.US,D,20220419,000000,16.6738,17.8973,16.6738,17.7954,1745240,0
+PLTK.US,D,20220420,000000,17.8418,17.8789,16.8964,16.9335,1710814,0
+PLTK.US,D,20220421,000000,17.2301,17.332,16.1615,16.3403,1319205,0
+PLTK.US,D,20220422,000000,16.3959,16.5906,16.192,16.4793,883246,0
+PLTK.US,D,20220425,000000,16.3218,16.7435,16.2522,16.609,588277,0
+PLTK.US,D,20220426,000000,16.5071,16.609,15.8676,16.0807,2326717,0
+PLTK.US,D,20220427,000000,16.1271,16.2939,15.6822,15.8028,1411154,0
+PLTK.US,D,20220428,000000,16.0251,16.4793,15.7286,16.2755,1296916,0
+PLTK.US,D,20220429,000000,15.9416,16.8315,15.9046,16.2939,869842,0
+PLTK.US,D,20220502,000000,16.2197,16.4607,15.8629,16.3124,928936,0
+PLTK.US,D,20220503,000000,16.192,16.4793,15.9973,16.3773,917150,0
+PLTK.US,D,20220504,000000,16.3589,16.5535,15.6265,16.5442,2867783,0
+PLTK.US,D,20220505,000000,16.1828,16.4607,15.2003,15.3578,1412597,0
+PLTK.US,D,20220506,000000,15.2466,15.2836,13.3372,13.4299,4454467,0
+PLTK.US,D,20220509,000000,13.1149,13.3652,11.3909,11.845,5300270,0
+PLTK.US,D,20220510,000000,12.049,12.1788,10.7235,11.3074,4179592,0
+PLTK.US,D,20220511,000000,10.7699,12.5401,10.7422,11.567,3266035,0
+PLTK.US,D,20220512,000000,11.5577,12.4198,11.3167,11.6876,2819573,0
+PLTK.US,D,20220513,000000,11.8729,12.7627,11.8543,12.5865,2652885,0
+PLTK.US,D,20220516,000000,12.4475,13.1149,12.3919,12.4661,1367226,0
+PLTK.US,D,20220517,000000,12.7627,13.3187,12.7627,13.1149,1861909,0
+PLTK.US,D,20220518,000000,12.8553,13.1056,12.5143,12.707,1501568,0
+PLTK.US,D,20220519,000000,12.7349,13.8749,12.6653,13.3744,1500222,0
+PLTK.US,D,20220520,000000,13.6153,13.6153,12.6375,12.9294,2062283,0
+PLTK.US,D,20220523,000000,13.0963,13.0963,12.5629,12.7904,2444666,0
+PLTK.US,D,20220524,000000,12.6236,12.6328,12.3177,12.3271,2969858,0
+PLTK.US,D,20220525,000000,12.2066,13.2539,12.049,13.1427,1511403,0
+PLTK.US,D,20220526,000000,13.0406,13.7081,13.0406,13.5227,1043597,0
+PLTK.US,D,20220527,000000,13.6153,13.9768,13.606,13.7635,1085331,0
+PLTK.US,D,20220531,000000,13.7635,13.8286,13.4949,13.7265,1035503,0
+PLTK.US,D,20220601,000000,13.9397,14.0649,13.0963,13.0963,1065169,0
+PLTK.US,D,20220602,000000,13.0593,13.8008,12.9294,13.6339,2009169,0
+PLTK.US,D,20220603,000000,13.3929,13.5319,13.0869,13.4208,1835661,0
+PLTK.US,D,20220606,000000,13.6246,13.6246,12.8924,12.9758,2028485,0
+PLTK.US,D,20220607,000000,12.7997,13.3466,12.7812,13.3281,2220183,0
+PLTK.US,D,20220608,000000,13.2077,13.2632,12.7904,12.8924,1477312,0
+PLTK.US,D,20220609,000000,12.7627,12.7904,12.3735,12.4475,1107007,0
+PLTK.US,D,20220610,000000,12.2808,12.4198,12.1046,12.188,1268444,0
+PLTK.US,D,20220613,000000,11.845,12.1788,11.706,11.808,2559900,0
+PLTK.US,D,20220614,000000,11.8636,12.7997,11.8636,12.4198,2498159,0
+PLTK.US,D,20220615,000000,12.4383,12.9017,12.4383,12.6793,1808622,0
+PLTK.US,D,20220616,000000,12.2343,12.4892,11.947,12.049,1348202,0
+PLTK.US,D,20220617,000000,12.2343,12.6236,12.0953,12.5031,4594061,0
+PLTK.US,D,20220621,000000,12.5031,12.7349,12.049,12.0675,1978479,0
+PLTK.US,D,20220622,000000,11.9284,12.6052,11.7895,12.429,3281492,0
+PLTK.US,D,20220623,000000,12.4845,12.7489,12.3735,12.6328,2445394,0
+PLTK.US,D,20220624,000000,13.0315,13.569,12.8692,13.4763,4049268,0
+PLTK.US,D,20220627,000000,13.5319,13.606,12.9573,13.3372,3508426,0
+PLTK.US,D,20220628,000000,14.468,14.468,12.1509,12.188,8224583,0
+PLTK.US,D,20220629,000000,12.1509,12.6885,12.049,12.5125,2752914,0
+PLTK.US,D,20220630,000000,12.4151,12.6976,12.1972,12.2714,2791206,0
+PLTK.US,D,20220701,000000,12.2899,12.6793,12.1695,12.6052,1750432,0
+PLTK.US,D,20220705,000000,12.3271,12.7719,11.9934,12.7719,2022752,0
+PLTK.US,D,20220706,000000,12.7441,12.9388,12.2435,12.6976,1748729,0
+PLTK.US,D,20220707,000000,12.6885,12.7441,12.2622,12.6422,1415451,0
+PLTK.US,D,20220708,000000,12.4845,12.5449,12.0768,12.1972,980320,0
+PLTK.US,D,20220711,000000,12.1972,12.2435,11.4371,11.8822,3518490,0
+PLTK.US,D,20220712,000000,11.9378,12.2435,11.6691,11.7432,1483392,0
+PLTK.US,D,20220713,000000,11.4094,11.7245,11.1592,11.5856,1392244,0
+PLTK.US,D,20220714,000000,11.4187,11.4187,10.9553,11.0201,1995702,0
+PLTK.US,D,20220715,000000,11.1221,11.3167,10.8164,11.2056,1908711,0
+PLTK.US,D,20220718,000000,11.3816,11.7802,11.1964,11.2798,2476724,0
+PLTK.US,D,20220719,000000,11.4558,11.7339,11.2936,11.6782,1143024,0
+PLTK.US,D,20220720,000000,11.6876,12.2251,11.6365,12.1138,1265370,0
+PLTK.US,D,20220721,000000,12.0026,12.3271,11.8729,12.049,1567532,0
+PLTK.US,D,20220722,000000,12.0305,12.1972,11.53,11.6504,1686901,0
+PLTK.US,D,20220725,000000,11.6597,11.6691,11.4558,11.5763,816360,0
+PLTK.US,D,20220726,000000,11.465,11.5763,10.7977,10.8441,1476846,0
+PLTK.US,D,20220727,000000,10.909,11.5902,10.909,11.4836,4121487,0
+PLTK.US,D,20220728,000000,11.4373,11.7524,11.2333,11.4743,5744214,0
+PLTK.US,D,20220729,000000,11.5207,11.6968,11.133,11.3725,3200651,0
+PLTK.US,D,20220801,000000,11.3167,11.9378,11.1777,11.6782,3891546,0
+PLTK.US,D,20220802,000000,11.5114,11.845,11.4094,11.4373,2776484,0
+PLTK.US,D,20220803,000000,11.6133,12.1972,11.5021,12.0768,6177750,0
+PLTK.US,D,20220804,000000,11.7617,12.1325,11.048,11.2148,3525771,0
+PLTK.US,D,20220805,000000,10.8905,11.2241,10.5198,10.909,2418178,0
+PLTK.US,D,20220808,000000,11.085,11.5763,10.9461,11.2611,2058864,0
+PLTK.US,D,20220809,000000,11.0943,11.3539,10.6078,10.6216,1148008,0
+PLTK.US,D,20220810,000000,10.8534,11.2762,10.8534,11.1407,1528711,0
+PLTK.US,D,20220811,000000,11.2333,11.4836,11.0665,11.187,1019076,0
+PLTK.US,D,20220812,000000,11.2704,11.5207,11.2056,11.4558,1162557,0
+PLTK.US,D,20220815,000000,11.4558,11.6412,11.2009,11.2704,673730,0
+PLTK.US,D,20220816,000000,11.1314,11.3725,10.9507,11.2798,841348,0
+PLTK.US,D,20220817,000000,11.048,11.048,10.566,10.705,894233,0
+PLTK.US,D,20220818,000000,10.6309,10.6494,10.3529,10.5475,4971871,0
+PLTK.US,D,20220819,000000,10.3251,10.4548,10.0563,10.1026,949988,0
+PLTK.US,D,20220822,000000,9.91726,10.0191,9.84296,9.9636,1400417,0
+PLTK.US,D,20220823,000000,9.82458,9.97289,9.53731,9.55577,1137642,0
+PLTK.US,D,20220824,000000,9.7319,11.0016,9.61137,10.2046,3772830,0
+PLTK.US,D,20220825,000000,10.7977,10.8905,10.1582,10.5752,3073363,0
+PLTK.US,D,20220826,000000,10.7514,10.9738,10.1026,10.1212,2040005,0
+PLTK.US,D,20220829,000000,10.149,10.4825,10.0563,10.2323,1833480,0
+PLTK.US,D,20220830,000000,10.2416,10.4919,9.93574,9.9636,1552690,0
+PLTK.US,D,20220831,000000,10.0191,10.0979,9.74115,9.75966,1366952,0
+PLTK.US,D,20220901,000000,9.65771,9.66696,9.24064,9.47239,1820173,0
+PLTK.US,D,20220902,000000,9.62993,9.7504,9.37966,9.44458,2097364,0
+PLTK.US,D,20220906,000000,9.40744,9.6948,9.26845,9.51874,2764768,0
+PLTK.US,D,20220907,000000,9.54645,9.6207,9.31479,9.38894,1366619,0
+PLTK.US,D,20220908,000000,9.26845,9.62526,9.22581,9.60213,2092622,0
+PLTK.US,D,20220909,000000,9.88021,10.7235,9.86163,10.6587,6460332,0
+PLTK.US,D,20220912,000000,10.6681,10.705,10.2231,10.5568,6380360,0
+PLTK.US,D,20220913,000000,10.1675,10.2787,9.80601,9.86163,2123266,0
+PLTK.US,D,20220914,000000,9.85235,10.0285,9.59281,9.82458,3035637,0
+PLTK.US,D,20220915,000000,9.6763,9.95891,9.6763,9.81529,2936563,0
+PLTK.US,D,20220916,000000,9.65771,9.65771,9.24992,9.35188,7326677,0
+PLTK.US,D,20220919,000000,9.31479,9.6392,9.12016,9.59281,7286471,0
+PLTK.US,D,20220920,000000,9.47239,9.88021,9.36114,9.6763,4674705,0
+PLTK.US,D,20220921,000000,9.7504,9.93574,9.43987,9.53731,5034500,0
+PLTK.US,D,20220922,000000,9.45379,10.1859,9.45379,10.1118,8019394,0
+PLTK.US,D,20220923,000000,9.97289,10.0377,9.40744,9.56501,1910949,0
+PLTK.US,D,20220926,000000,9.57434,9.87092,8.88844,8.91625,3981659,0
+PLTK.US,D,20220927,000000,9.12943,9.32405,8.77722,8.85137,2286117,0
+PLTK.US,D,20220928,000000,8.86064,9.49092,8.86064,9.22211,2145590,0
+PLTK.US,D,20220929,000000,9.07381,9.41673,8.7216,8.97186,3503342,0
+PLTK.US,D,20220930,000000,8.95332,9.05527,8.69382,8.70308,6451503,0
+PLTK.US,D,20221003,000000,8.96259,9.30553,8.61965,9.22211,5476840,0
+PLTK.US,D,20221004,000000,10.7329,10.9274,9.46309,9.54645,9204636,0
+PLTK.US,D,20221005,000000,9.36114,9.49092,9.06454,9.37966,3131193,0
+PLTK.US,D,20221006,000000,9.27772,9.70406,9.27772,9.61137,1272929,0
+PLTK.US,D,20221007,000000,9.47239,9.6392,9.35188,9.56501,3629550,0
+PLTK.US,D,20221010,000000,9.56501,9.6392,9.3426,9.3704,1150822,0
+PLTK.US,D,20221011,000000,9.40744,9.59785,9.03674,9.18504,1931604,0
+PLTK.US,D,20221012,000000,8.69382,8.94405,8.63356,8.85137,2273778,0
+PLTK.US,D,20221013,000000,8.70308,8.98576,8.56868,8.70308,3566817,0
+PLTK.US,D,20221014,000000,8.80503,8.85137,8.41575,8.4343,1642780,0
+PLTK.US,D,20221017,000000,8.75868,9.20357,8.62892,9.14795,1907370,0
+PLTK.US,D,20221018,000000,9.40744,9.49092,9.00893,9.15723,1198035,0
+PLTK.US,D,20221019,000000,9.06454,9.12943,8.63819,8.76795,1028972,0
+PLTK.US,D,20221020,000000,8.84209,9.16649,8.84209,9.01821,2462502,0
+PLTK.US,D,20221021,000000,8.8143,8.88844,8.55941,8.82356,1151561,0
+PLTK.US,D,20221024,000000,8.69382,8.77722,8.42038,8.70308,1865292,0
+PLTK.US,D,20221025,000000,8.8143,9.48161,8.77649,9.25918,2294713,0
+PLTK.US,D,20221026,000000,9.23138,9.53731,9.05527,9.15723,925069,0
+PLTK.US,D,20221027,000000,9.21284,9.28698,8.95332,9.00893,862731,0
+PLTK.US,D,20221028,000000,8.88844,9.12479,8.7117,9.10162,1068351,0
+PLTK.US,D,20221031,000000,9.06454,9.15723,8.73087,8.75868,905502,0
+PLTK.US,D,20221101,000000,8.99039,9.14795,8.89771,8.95332,1004535,0
+PLTK.US,D,20221102,000000,8.99039,8.99039,8.48527,8.4899,1219769,0
+PLTK.US,D,20221103,000000,8.32307,8.49916,8.28599,8.31379,1112489,0
+PLTK.US,D,20221104,000000,8.4899,8.65674,8.26746,8.62892,1648230,0
+PLTK.US,D,20221107,000000,8.77722,9.05527,8.54551,8.98113,2198969,0
+PLTK.US,D,20221108,000000,9.06454,9.07381,7.87818,7.9894,2461177,0
+PLTK.US,D,20221109,000000,7.88745,8.27674,7.77623,7.91525,1816803,0
+PLTK.US,D,20221110,000000,8.35087,9.01821,8.32307,9.00893,2730572,0
+PLTK.US,D,20221111,000000,9.00893,9.50943,8.98113,9.48161,1992147,0
+PLTK.US,D,20221114,000000,9.36114,9.65308,9.27021,9.31479,1123266,0
+PLTK.US,D,20221115,000000,9.6207,9.91726,9.36577,9.39821,961091,0
+PLTK.US,D,20221116,000000,9.29626,9.36114,9.12943,9.20357,918887,0
+PLTK.US,D,20221117,000000,8.93479,9.10162,8.84209,8.98113,851969,0
+PLTK.US,D,20221118,000000,8.99039,8.99039,8.61502,8.76795,1039396,0
+PLTK.US,D,20221121,000000,8.65674,8.91625,8.53161,8.59185,897212,0
+PLTK.US,D,20221122,000000,8.4899,8.66599,8.29062,8.62892,888759,0
+PLTK.US,D,20221123,000000,8.64747,8.78741,8.54551,8.75868,723370,0
+PLTK.US,D,20221125,000000,8.67527,8.71235,8.57331,8.64747,228280,0
+PLTK.US,D,20221128,000000,8.28137,8.51771,8.27211,8.34161,1153409,0
+PLTK.US,D,20221129,000000,8.35087,8.37405,8.16551,8.34161,2134325,0
+PLTK.US,D,20221130,000000,8.36014,8.7865,8.29526,8.75868,3436280,0
+PLTK.US,D,20221201,000000,8.80503,9.12016,8.74941,8.8143,1004975,0
+PLTK.US,D,20221202,000000,8.61965,8.95332,8.57331,8.79576,922642,0
+PLTK.US,D,20221205,000000,8.76795,8.86991,8.34161,8.38796,833447,0
+PLTK.US,D,20221206,000000,8.33234,8.35551,7.74378,7.82257,1300189,0
+PLTK.US,D,20221207,000000,7.77623,7.96623,7.66965,7.83184,1361819,0
+PLTK.US,D,20221208,000000,7.2572,7.99867,7.23866,7.74841,1166980,0
+PLTK.US,D,20221209,000000,7.74841,7.98476,7.68355,7.98013,1585663,0
+PLTK.US,D,20221212,000000,7.91525,8.18404,7.56769,7.85965,1988325,0
+PLTK.US,D,20221213,000000,8.44355,8.70308,8.04039,8.09136,1512990,0
+PLTK.US,D,20221214,000000,8.03575,8.5965,8.03575,8.38796,1427041,0
+PLTK.US,D,20221215,000000,8.23038,8.34161,8.00795,8.03575,1608218,0
+PLTK.US,D,20221216,000000,7.97086,8.27211,7.8832,8.23965,2958634,0
+PLTK.US,D,20221219,000000,8.19331,8.19331,7.61404,7.68355,1123842,0
+PLTK.US,D,20221220,000000,7.60013,7.84112,7.58159,7.62794,1134892,0
+PLTK.US,D,20221221,000000,7.61867,7.85965,7.54452,7.82257,1114166,0
+PLTK.US,D,20221222,000000,7.70208,7.80867,7.57696,7.79477,716898,0
+PLTK.US,D,20221223,000000,7.74841,7.76697,7.54915,7.6372,664881,0
+PLTK.US,D,20221227,000000,7.54452,7.55378,7.3267,7.36842,951973,0
+PLTK.US,D,20221228,000000,7.34061,7.47037,7.28037,7.3128,808348,0
+PLTK.US,D,20221229,000000,7.37768,7.76697,7.26647,7.74841,913312,0
+PLTK.US,D,20221230,000000,7.59087,7.91525,7.54915,7.88745,1088341,0
+PLTK.US,D,20230103,000000,7.97086,8.28599,7.89672,7.99867,1799668,0
+PLTK.US,D,20230104,000000,8.15624,8.59185,8.07281,8.52697,1115747,0
+PLTK.US,D,20230105,000000,8.40647,8.58722,8.37869,8.49916,1030692,0
+PLTK.US,D,20230106,000000,8.57331,8.57331,8.26746,8.41575,633891,0
+PLTK.US,D,20230109,000000,8.52234,8.67527,8.45282,8.55478,609664,0
+PLTK.US,D,20230110,000000,8.53624,8.74015,8.43893,8.7216,677740,0
+PLTK.US,D,20230111,000000,8.74941,8.84209,8.62892,8.79576,711606,0
+PLTK.US,D,20230112,000000,8.79576,8.83283,8.59185,8.79576,1500149,0
+PLTK.US,D,20230113,000000,8.75868,8.94868,8.69382,8.92552,505136,0
+PLTK.US,D,20230117,000000,8.88844,9.09234,8.67527,9.08308,1172400,0
+PLTK.US,D,20230118,000000,9.12943,9.22211,8.85137,8.90698,1007367,0
+PLTK.US,D,20230119,000000,8.79576,8.91625,8.34161,8.79576,1956479,0
+PLTK.US,D,20230120,000000,8.94405,9.56967,8.89771,9.45379,1525553,0
+PLTK.US,D,20230123,000000,9.48161,9.9636,9.41673,9.92655,1429585,0
+PLTK.US,D,20230124,000000,9.80601,9.94043,9.6948,9.78753,726123,0
+PLTK.US,D,20230125,000000,9.59281,9.66696,9.40744,9.6392,812833,0
+PLTK.US,D,20230126,000000,9.70406,9.80151,9.45849,9.55577,713503,0
+PLTK.US,D,20230127,000000,9.28698,9.6392,9.28698,9.51874,970239,0
+PLTK.US,D,20230130,000000,9.35188,9.57434,9.32405,9.43527,530085,0
+PLTK.US,D,20230131,000000,9.41673,9.7504,9.36114,9.72265,861888,0
+PLTK.US,D,20230201,000000,9.62993,9.77353,9.41673,9.76891,733899,0
+PLTK.US,D,20230202,000000,10.0191,10.2787,9.97289,10.1026,1038152,0
+PLTK.US,D,20230203,000000,9.87092,10.2323,9.66696,9.9636,1373513,0
+PLTK.US,D,20230206,000000,9.7319,9.76891,8.97186,9.47239,2468141,0
+PLTK.US,D,20230207,000000,9.50943,9.83846,9.43527,9.77824,1134516,0
+PLTK.US,D,20230208,000000,9.70406,9.90328,9.43067,9.49092,726071,0
+PLTK.US,D,20230209,000000,9.71331,9.82918,9.45379,9.46309,784025,0
+PLTK.US,D,20230210,000000,9.31479,9.42604,9.05527,9.08308,655707,0
+PLTK.US,D,20230213,000000,9.11089,9.24064,8.87455,9.16649,519644,0
+PLTK.US,D,20230214,000000,9.11089,9.25455,8.88844,9.1943,583396,0
+PLTK.US,D,20230215,000000,9.18504,9.7319,9.15723,9.70406,726925,0
+PLTK.US,D,20230216,000000,9.45379,9.6067,9.29626,9.32405,904396,0
+PLTK.US,D,20230217,000000,9.16649,9.23138,9.04601,9.16649,695861,0
+PLTK.US,D,20230221,000000,8.96259,9.11089,8.84674,8.86991,770122,0
+PLTK.US,D,20230222,000000,8.88844,9.02285,8.85137,8.94405,784876,0
+PLTK.US,D,20230223,000000,8.80503,8.97186,8.71235,8.86064,825696,0
+PLTK.US,D,20230224,000000,8.66599,8.71698,8.55015,8.68454,1151059,0
+PLTK.US,D,20230227,000000,8.80503,9.01821,8.73087,8.94405,1935295,0
+PLTK.US,D,20230228,000000,9.83397,10.0563,8.86064,8.89771,3662293,0
+PLTK.US,D,20230301,000000,8.92552,9.28698,8.86991,9.14795,1416297,0
+PLTK.US,D,20230302,000000,9.05527,9.20357,8.8346,9.00893,1938165,0
+PLTK.US,D,20230303,000000,9.16649,9.6207,9.11553,9.46309,1471651,0
+PLTK.US,D,20230306,000000,9.48161,9.64393,9.08308,9.12943,1733733,0
+PLTK.US,D,20230307,000000,9.16649,9.31479,8.92552,8.95332,1091840,0
+PLTK.US,D,20230308,000000,8.93479,9.05527,8.86991,8.99039,1018891,0
+PLTK.US,D,20230309,000000,8.96259,9.08308,8.61965,8.62892,876415,0
+PLTK.US,D,20230310,000000,8.59185,8.59185,8.24428,8.45282,1069806,0
+PLTK.US,D,20230313,000000,8.63819,8.7216,8.23038,8.57331,603238,0
+PLTK.US,D,20230314,000000,8.80503,9.38894,8.77258,9.21284,1940094,0
+PLTK.US,D,20230315,000000,9.00893,9.43527,8.93479,9.3426,1188325,0
+PLTK.US,D,20230316,000000,9.28698,9.6067,9.24529,9.58357,1476021,0
+PLTK.US,D,20230317,000000,9.44458,10.0007,9.44458,9.79662,2062319,0
+PLTK.US,D,20230320,000000,9.68555,10.047,9.61137,9.97289,1052031,0
+PLTK.US,D,20230321,000000,10.0841,10.2602,9.83846,10.1305,1599252,0
+PLTK.US,D,20230322,000000,10.1305,10.1582,9.53731,9.56501,1993514,0
+PLTK.US,D,20230323,000000,9.74115,10.1305,9.62993,10.0377,939749,0
+PLTK.US,D,20230324,000000,9.9636,10.0749,9.75966,9.94503,1242229,0
+PLTK.US,D,20230327,000000,9.97289,10.2231,9.86163,10.1026,1388395,0
+PLTK.US,D,20230328,000000,10.0285,10.0932,9.86163,10.0285,1659241,0
+PLTK.US,D,20230329,000000,10.1118,10.149,9.89869,10.1026,1478011,0
+PLTK.US,D,20230330,000000,10.149,10.3343,10.0932,10.1305,1189664,0
+PLTK.US,D,20230331,000000,10.2046,10.5011,10.172,10.4362,1054204,0
+PLTK.US,D,20230403,000000,10.3343,10.3899,10.1118,10.3251,1381202,0
+PLTK.US,D,20230404,000000,10.2787,10.7144,10.2787,10.6866,1451039,0
+PLTK.US,D,20230405,000000,10.6587,10.6726,10.4038,10.6587,1895909,0
+PLTK.US,D,20230406,000000,10.6124,10.9785,10.4641,10.8255,985969,0
+PLTK.US,D,20230410,000000,10.6866,11.7339,10.5428,11.0387,4569659,0
+PLTK.US,D,20230411,000000,11.0295,11.1314,10.5383,10.7608,2942344,0
+PLTK.US,D,20230412,000000,10.9274,10.9274,10.4966,10.7977,2054793,0
+PLTK.US,D,20230413,000000,10.5105,10.6216,10.1537,10.3343,2156906,0
+PLTK.US,D,20230414,000000,10.2602,10.3715,10.0007,10.0285,1817182,0
+PLTK.US,D,20230417,000000,10.0563,10.6866,10.0285,10.6494,922295,0
+PLTK.US,D,20230418,000000,10.6772,10.8349,10.5475,10.6494,918991,0
+PLTK.US,D,20230419,000000,10.4825,10.8534,10.4825,10.8441,829279,0
+PLTK.US,D,20230420,000000,10.7329,10.8998,10.5939,10.6032,1143643,0
+PLTK.US,D,20230421,000000,10.6124,10.7097,10.4595,10.4919,579791,0
+PLTK.US,D,20230424,000000,10.4733,10.5568,10.3157,10.427,413791,0
+PLTK.US,D,20230425,000000,10.3529,10.3899,10.1953,10.288,811696,0
+PLTK.US,D,20230426,000000,10.3621,10.3621,10.0099,10.0563,1083977,0
+PLTK.US,D,20230427,000000,10.2139,10.2323,10.0932,10.1582,724565,0
+PLTK.US,D,20230428,000000,9.18504,9.33332,8.64747,9.26845,2314972,0
+PLTK.US,D,20230501,000000,9.20357,9.65308,9.12016,9.59281,1033403,0
+PLTK.US,D,20230502,000000,9.50013,9.6067,9.30553,9.36114,840578,0
+PLTK.US,D,20230503,000000,9.45379,9.70877,9.35188,9.54645,1212475,0
+PLTK.US,D,20230504,000000,9.87092,10.0932,8.88844,9.23601,1809399,0
+PLTK.US,D,20230505,000000,9.39821,9.83397,9.38431,9.6207,1313573,0
+PLTK.US,D,20230508,000000,9.6763,9.78753,9.31015,9.42604,1009949,0
+PLTK.US,D,20230509,000000,9.41673,9.50943,9.1943,9.25918,1104828,0
+PLTK.US,D,20230510,000000,9.35188,9.46309,9.22211,9.41673,928150,0
+PLTK.US,D,20230511,000000,9.39821,9.7295,9.39821,9.54188,1377154,0
+PLTK.US,D,20230512,000000,9.51874,9.64393,9.48161,9.52799,896940,0
+PLTK.US,D,20230515,000000,9.52799,9.73643,9.46309,9.68555,760929,0
+PLTK.US,D,20230516,000000,9.6207,9.7319,9.50943,9.58357,744178,0
+PLTK.US,D,20230517,000000,9.60213,9.79662,9.50013,9.6392,603836,0
+PLTK.US,D,20230518,000000,9.7319,9.85235,9.6763,9.81529,663256,0
+PLTK.US,D,20230519,000000,9.82458,9.86857,9.6392,9.6763,649937,0
+PLTK.US,D,20230522,000000,9.6763,9.6948,9.38894,9.44458,1167671,0
+PLTK.US,D,20230523,000000,9.37966,9.42604,9.24064,9.33332,1416121,0
+PLTK.US,D,20230524,000000,9.26845,9.39821,9.20357,9.3704,783492,0
+PLTK.US,D,20230525,000000,9.38894,9.42604,9.23166,9.33332,712014,0
+PLTK.US,D,20230526,000000,9.40744,9.45849,9.26845,9.36114,717180,0
+PLTK.US,D,20230530,000000,9.46309,9.50943,9.16649,9.1943,926242,0
+PLTK.US,D,20230531,000000,9.1387,9.3426,9.03212,9.29626,1497386,0
+PLTK.US,D,20230601,000000,9.25918,9.3704,9.1943,9.23138,982584,0
+PLTK.US,D,20230602,000000,9.32405,9.44918,9.17391,9.39821,1009995,0
+PLTK.US,D,20230605,000000,9.31479,9.49092,9.31479,9.41673,834498,0
+PLTK.US,D,20230606,000000,9.39821,9.6207,9.39821,9.60213,891199,0
+PLTK.US,D,20230607,000000,9.64845,9.6948,9.38894,9.41673,885474,0
+PLTK.US,D,20230608,000000,9.42604,10.3899,9.36577,10.047,2944517,0
+PLTK.US,D,20230609,000000,10.1026,10.5475,10.1026,10.3529,1099678,0
+PLTK.US,D,20230612,000000,10.4456,10.5752,10.339,10.5289,1274038,0
+PLTK.US,D,20230613,000000,10.6216,10.6402,10.3251,10.5289,908116,0
+PLTK.US,D,20230614,000000,10.5289,10.5289,10.2787,10.3807,1021937,0
+PLTK.US,D,20230615,000000,10.3715,10.6772,10.3529,10.6402,1235648,0
+PLTK.US,D,20230616,000000,10.7235,10.7235,10.4223,10.5475,6682660,0
+PLTK.US,D,20230620,000000,10.4641,10.4919,10.2231,10.3807,1517490,0
+PLTK.US,D,20230621,000000,10.3621,10.3723,10.0841,10.1026,1145816,0
+PLTK.US,D,20230622,000000,10.1026,10.4548,10.0016,10.4456,1062407,0
+PLTK.US,D,20230623,000000,10.2787,10.8626,10.1953,10.8349,5956613,0
+PLTK.US,D,20230626,000000,10.8718,11.0897,10.7791,10.9274,1183834,0
+PLTK.US,D,20230627,000000,10.7699,11.1314,10.7514,10.9924,1257497,0
+PLTK.US,D,20230628,000000,10.909,10.9553,10.5855,10.6216,933295,0
+PLTK.US,D,20230629,000000,10.6032,10.6681,10.427,10.566,917609,0
+PLTK.US,D,20230630,000000,10.6402,10.8998,10.6124,10.7514,1370586,0
+PLTK.US,D,20230703,000000,10.8349,11.011,10.8071,11.011,425502,0
+PLTK.US,D,20230705,000000,10.9553,10.9785,10.7144,10.7608,680248,0
+PLTK.US,D,20230706,000000,10.6124,10.7468,10.5105,10.6957,1070395,0
+PLTK.US,D,20230707,000000,11.3725,11.4836,10.9205,11.1221,2266367,0
+PLTK.US,D,20230710,000000,11.1221,11.6782,11.0897,11.5856,1153047,0
+PLTK.US,D,20230711,000000,11.6504,11.8914,11.5624,11.7987,1510185,0
+PLTK.US,D,20230712,000000,11.8822,11.947,11.6226,11.7802,1572774,0
+PLTK.US,D,20230713,000000,11.9007,11.9517,11.7384,11.7524,596749,0
+PLTK.US,D,20230714,000000,11.7339,11.7617,11.5577,11.6226,860306,0
+PLTK.US,D,20230717,000000,11.6318,11.7245,11.567,11.6412,637762,0
+PLTK.US,D,20230718,000000,11.567,11.6272,11.493,11.53,512478,0
+PLTK.US,D,20230719,000000,11.6226,11.6782,11.3585,11.4558,469862,0
+PLTK.US,D,20230720,000000,11.3539,11.4975,11.2798,11.465,913184,0
+PLTK.US,D,20230721,000000,11.5763,11.5856,11.289,11.3539,802223,0
+PLTK.US,D,20230724,000000,11.3539,11.4467,11.1871,11.3074,649359,0
+PLTK.US,D,20230725,000000,11.6041,11.6041,11.4094,11.4373,707568,0
+PLTK.US,D,20230726,000000,11.3074,11.3816,11.2519,11.3631,899303,0
+PLTK.US,D,20230727,000000,11.4187,11.5624,11.2565,11.3074,1377646,0
+PLTK.US,D,20230728,000000,11.3261,11.4094,10.8766,10.9738,1687783,0
+PLTK.US,D,20230731,000000,10.9368,11.1916,10.9368,11.0665,670990,0
+PLTK.US,D,20230801,000000,10.9924,11.0248,10.8255,11.011,604327,0
+PLTK.US,D,20230802,000000,10.8905,10.8905,10.4873,10.6309,944336,0
+PLTK.US,D,20230803,000000,10.5105,10.5568,10.4178,10.5011,812241,0
+PLTK.US,D,20230804,000000,10.5846,10.5846,10.2648,10.3621,1410694,0
+PLTK.US,D,20230807,000000,10.3436,10.3621,10.0655,10.3065,1562223,0
+PLTK.US,D,20230808,000000,10.1026,10.1675,9.11553,9.35188,2281204,0
+PLTK.US,D,20230809,000000,9.26845,9.27772,9.16649,9.26845,2188996,0
+PLTK.US,D,20230810,000000,9.35188,9.35188,9.06918,9.18504,2471493,0
+PLTK.US,D,20230811,000000,9.15723,9.21284,8.90698,9.06454,1293007,0
+PLTK.US,D,20230814,000000,9.05527,9.23601,8.95795,9.22211,1758443,0
+PLTK.US,D,20230815,000000,9.14795,9.17576,8.93942,9.02748,1167175,0
+PLTK.US,D,20230816,000000,8.99039,9.12016,8.95332,9.09234,932614,0
+PLTK.US,D,20230817,000000,9.09234,9.12479,8.86991,8.93479,1251134,0
+PLTK.US,D,20230818,000000,8.80503,8.90235,8.67527,8.70308,954455,0
+PLTK.US,D,20230821,000000,8.61965,8.94405,8.61965,8.93479,919450,0
+PLTK.US,D,20230822,000000,8.96259,9.15723,8.93942,9.09234,956693,0
+PLTK.US,D,20230823,000000,9.12943,9.27308,9.09234,9.22211,681596,0
+PLTK.US,D,20230824,000000,9.24064,9.26845,9.11553,9.18504,816163,0
+PLTK.US,D,20230825,000000,9.24992,9.25455,9.05527,9.07381,1385684,0
+PLTK.US,D,20230828,000000,9.11089,9.17484,8.61965,8.69382,1364354,0
+PLTK.US,D,20230829,000000,8.69382,8.94868,8.62429,8.88844,939201,0
+PLTK.US,D,20230830,000000,8.88844,8.93479,8.8143,8.92552,839062,0
+PLTK.US,D,20230831,000000,8.94405,9.06454,8.91161,9.04601,839316,0
+PLTK.US,D,20230901,000000,9.05527,9.16649,8.93016,9.12016,965898,0
+PLTK.US,D,20230905,000000,9.04601,9.17576,8.96259,8.98113,984149,0
+PLTK.US,D,20230906,000000,8.95332,8.96259,8.8004,8.86991,634783,0
+PLTK.US,D,20230907,000000,8.73087,8.79576,8.63819,8.7216,636722,0
+PLTK.US,D,20230908,000000,8.74941,8.7865,8.64747,8.70308,677593,0
+PLTK.US,D,20230911,000000,8.80503,9.27772,8.80317,9.26845,2074880,0
+PLTK.US,D,20230912,000000,9.26845,9.51874,9.26845,9.28698,1108676,0
+PLTK.US,D,20230913,000000,9.35188,9.47239,9.27772,9.28698,999914,0
+PLTK.US,D,20230914,000000,9.3426,9.62526,9.3426,9.47239,1048476,0
+PLTK.US,D,20230915,000000,9.6392,10.047,9.50013,9.68555,9804227,0
+PLTK.US,D,20230918,000000,9.62993,9.72728,9.31479,9.3704,1524967,0
+PLTK.US,D,20230919,000000,9.3704,9.452,9.02285,9.08308,955764,0
+PLTK.US,D,20230920,000000,9.12016,9.45379,9.06454,9.37966,1529946,0
+PLTK.US,D,20230921,000000,9.36114,9.42604,9.12016,9.12016,1437928,0
+PLTK.US,D,20230922,000000,9.21284,9.46309,9.18504,9.20357,1167662,0
+PLTK.US,D,20230925,000000,9.12016,9.52799,9.07381,9.16649,1262894,0
+PLTK.US,D,20230926,000000,9.10162,9.12943,8.88844,8.88844,962075,0
+PLTK.US,D,20230927,000000,8.82356,8.97186,8.77722,8.85137,578996,0
+PLTK.US,D,20230928,000000,8.82356,8.92552,8.73087,8.86064,797479,0
+PLTK.US,D,20230929,000000,8.93479,8.99966,8.88381,8.92552,638509,0
+PLTK.US,D,20231002,000000,8.92552,9.00893,8.75868,8.97186,791353,0
+PLTK.US,D,20231003,000000,8.89771,9.14795,8.89771,9.08308,1294819,0
+PLTK.US,D,20231004,000000,9.07381,9.10162,8.56405,8.70308,1519332,0
+PLTK.US,D,20231005,000000,8.70308,8.70308,8.50844,8.55478,721108,0
+PLTK.US,D,20231006,000000,8.48064,8.8282,8.48064,8.75868,705569,0
+PLTK.US,D,20231009,000000,8.50844,8.62429,8.28599,8.56405,1215591,0
+PLTK.US,D,20231010,000000,8.58258,8.93942,8.58258,8.89771,1017624,0
+PLTK.US,D,20231011,000000,8.91625,8.98113,8.76795,8.90698,670640,0
+PLTK.US,D,20231012,000000,8.88844,8.88844,8.73087,8.74015,632820,0
+PLTK.US,D,20231013,000000,8.74015,8.80503,8.67527,8.71235,767055,0
+PLTK.US,D,20231016,000000,8.63356,8.91625,8.61039,8.84209,1561751,0
+PLTK.US,D,20231017,000000,8.74941,8.99039,8.74941,8.97186,674248,0
+PLTK.US,D,20231018,000000,8.91625,8.93479,8.8143,8.8143,543160,0
+PLTK.US,D,20231019,000000,8.7865,8.85137,7.69281,7.79477,1905199,0
+PLTK.US,D,20231020,000000,7.81331,8.26746,7.80403,8.23038,937840,0
+PLTK.US,D,20231023,000000,8.10063,8.24892,7.98013,8.08208,705422,0
+PLTK.US,D,20231024,000000,8.1377,8.4343,8.10063,8.23965,1078209,0
+PLTK.US,D,20231025,000000,8.14697,8.17476,7.87818,7.89672,978431,0
+PLTK.US,D,20231026,000000,7.95233,7.96159,7.69745,7.86891,633146,0
+PLTK.US,D,20231027,000000,7.9338,7.95233,7.6511,7.7855,986313,0
+PLTK.US,D,20231030,000000,7.86891,7.98013,7.71135,7.92453,457813,0
+PLTK.US,D,20231031,000000,7.90599,8.01721,7.68355,7.7855,875330,0
+PLTK.US,D,20231101,000000,7.75769,7.80403,7.61867,7.72063,1180360,0
+PLTK.US,D,20231102,000000,7.85037,7.97086,7.7855,7.91525,866883,0
+PLTK.US,D,20231103,000000,8.06355,8.17014,7.98013,8.09136,823427,0
+PLTK.US,D,20231106,000000,8.10063,8.10063,7.81331,7.95233,586018,0
+PLTK.US,D,20231107,000000,7.97086,8.13307,7.92453,8.05429,995653,0
+PLTK.US,D,20231108,000000,7.65573,7.74841,7.13681,7.42402,1454348,0
+PLTK.US,D,20231109,000000,7.41476,7.43329,7.02549,7.09963,1202697,0
+PLTK.US,D,20231110,000000,7.11817,7.39623,7.06256,7.28501,764524,0
+PLTK.US,D,20231113,000000,7.30354,7.41476,7.17379,7.17379,954204,0
+PLTK.US,D,20231114,000000,7.41476,7.72989,7.34989,7.55378,931972,0
+PLTK.US,D,20231115,000000,7.58159,7.70208,7.52598,7.56305,903279,0
+PLTK.US,D,20231116,000000,7.61867,7.61867,7.36842,7.45184,741724,0
+PLTK.US,D,20231117,000000,7.47963,7.79477,7.42866,7.72989,875686,0
+PLTK.US,D,20231120,000000,7.72989,7.96159,7.70208,7.86891,1174315,0
+PLTK.US,D,20231121,000000,8.17476,8.2607,7.95233,8.04502,1033892,0
+PLTK.US,D,20231122,000000,8.08208,8.17552,7.83184,7.83184,1141665,0
+PLTK.US,D,20231124,000000,7.83184,7.98013,7.83184,7.89672,209696,0
+PLTK.US,D,20231127,000000,7.83184,8.00795,7.82257,7.86891,901982,0
+PLTK.US,D,20231128,000000,7.84112,8.03575,7.79477,7.85965,962257,0
+PLTK.US,D,20231129,000000,7.92453,8.10063,7.87818,7.96159,778116,0
+PLTK.US,D,20231130,000000,7.97086,8.11917,7.82721,8.05429,1237603,0
+PLTK.US,D,20231201,000000,8.07281,8.20258,7.79014,8.1377,1199743,0
+PLTK.US,D,20231204,000000,8.04502,8.06355,7.67892,7.73915,1184187,0
+PLTK.US,D,20231205,000000,7.70208,7.78087,7.60013,7.75769,920855,0
+PLTK.US,D,20231206,000000,7.87818,7.89672,7.54452,7.61867,1140721,0
+PLTK.US,D,20231207,000000,7.60013,7.79477,7.53525,7.79477,903925,0
+PLTK.US,D,20231208,000000,7.73915,7.77623,7.59087,7.6372,680499,0
+PLTK.US,D,20231211,000000,7.61867,7.77512,7.61867,7.72063,611293,0
+PLTK.US,D,20231212,000000,7.73915,7.83184,7.62794,7.82257,683062,0
+PLTK.US,D,20231213,000000,7.82257,8.23965,7.76697,8.22111,1170499,0
+PLTK.US,D,20231214,000000,8.34161,8.55015,8.27211,8.30453,1323591,0
+PLTK.US,D,20231215,000000,8.31379,8.31379,7.97549,8.03575,3252568,0
+PLTK.US,D,20231218,000000,8.02648,8.16893,7.85037,7.99867,631519,0
+PLTK.US,D,20231219,000000,7.85965,8.14697,7.85965,8.11917,1016683,0
+PLTK.US,D,20231220,000000,8.12842,8.18868,7.92453,7.92453,1154586,0
+PLTK.US,D,20231221,000000,8.00795,8.03575,7.85037,7.92453,673651,0
+PLTK.US,D,20231222,000000,7.91525,8.06817,7.85965,7.98013,881104,0
+PLTK.US,D,20231226,000000,7.96159,8.01721,7.88745,8.00795,443886,0
+PLTK.US,D,20231227,000000,7.9894,7.9894,7.7855,7.92453,686268,0
+PLTK.US,D,20231228,000000,7.84112,7.9894,7.84112,7.9894,950226,0
+PLTK.US,D,20231229,000000,7.9894,8.13307,7.95233,8.08208,745922,0
+PLTK.US,D,20240102,000000,8.06355,8.10063,7.70208,7.80403,1221127,0
+PLTK.US,D,20240103,000000,7.69281,7.69281,7.3267,7.38695,1044437,0
+PLTK.US,D,20240104,000000,7.44257,7.45184,7.33133,7.35916,995946,0
+PLTK.US,D,20240105,000000,7.28501,7.34989,7.23866,7.29426,657870,0
+PLTK.US,D,20240108,000000,7.32207,7.67429,7.32207,7.56305,734580,0
+PLTK.US,D,20240109,000000,7.45184,7.47037,7.32207,7.33133,550601,0
+PLTK.US,D,20240110,000000,7.32207,7.40549,7.32207,7.36842,420405,0
+PLTK.US,D,20240111,000000,7.37768,7.39623,7.27583,7.28501,749493,0
+PLTK.US,D,20240112,000000,7.29426,7.37768,7.12744,7.13671,483656,0
+PLTK.US,D,20240116,000000,7.06256,7.11817,6.96061,7.09963,723939,0
+PLTK.US,D,20240117,000000,6.9884,7.09037,6.81695,6.90499,799245,0
+PLTK.US,D,20240118,000000,6.59451,6.87719,6.54352,6.76597,1207617,0
+PLTK.US,D,20240119,000000,6.81231,6.88646,6.69182,6.87719,577960,0
+PLTK.US,D,20240122,000000,6.7845,7.00695,6.7567,6.87719,879674,0
+PLTK.US,D,20240123,000000,6.97914,7.1089,6.84939,6.94207,588523,0
+PLTK.US,D,20240124,000000,7.05329,7.05329,6.84013,6.91426,679792,0
+PLTK.US,D,20240125,000000,6.96987,7.04402,6.91426,7.02549,524773,0
+PLTK.US,D,20240126,000000,7.05329,7.09963,6.95134,6.97914,370813,0
+PLTK.US,D,20240129,000000,6.96987,7.03476,6.88182,7.02549,777363,0
+PLTK.US,D,20240130,000000,6.99767,6.99767,6.85403,6.91426,553386,0
+PLTK.US,D,20240131,000000,6.85865,6.92261,6.66402,6.69182,911483,0
+PLTK.US,D,20240201,000000,6.71036,6.87719,6.59905,6.73816,655970,0
+PLTK.US,D,20240202,000000,6.7011,6.7011,6.50645,6.64547,587540,0
+PLTK.US,D,20240205,000000,6.58987,6.60378,6.49719,6.55279,1053191,0
+PLTK.US,D,20240206,000000,6.55279,6.76597,6.49719,6.7567,816514,0
+PLTK.US,D,20240207,000000,6.77523,6.82278,6.64547,6.72889,454490,0
+PLTK.US,D,20240208,000000,6.67328,6.77523,6.60378,6.76597,649499,0
+PLTK.US,D,20240209,000000,6.7567,6.84013,6.6362,6.81231,612417,0
+PLTK.US,D,20240212,000000,6.80304,7.12281,6.80304,6.99767,614405,0
+PLTK.US,D,20240213,000000,6.80304,6.95143,6.66402,6.82158,798044,0
+PLTK.US,D,20240214,000000,6.92354,7.15988,6.91426,7.09963,1137195,0
+PLTK.US,D,20240215,000000,7.13671,7.22939,7.12744,7.19232,1060690,0
+PLTK.US,D,20240216,000000,7.19232,7.23866,7.07646,7.09963,1224150,0
+PLTK.US,D,20240220,000000,7.06256,7.06256,6.84939,6.9884,1267773,0
+PLTK.US,D,20240221,000000,6.92354,6.93744,6.71962,6.74744,655488,0
+PLTK.US,D,20240222,000000,6.7845,6.79378,6.65011,6.71962,784495,0
+PLTK.US,D,20240223,000000,6.6362,6.71962,6.55742,6.67328,1301596,0
+PLTK.US,D,20240226,000000,6.25621,6.53425,5.95962,6.44158,1952952,0
+PLTK.US,D,20240227,000000,6.39523,7.09037,6.28402,6.95597,1787597,0
+PLTK.US,D,20240228,000000,6.90499,7.00695,6.7567,6.7845,1070587,0
+PLTK.US,D,20240229,000000,6.88646,6.99767,6.7845,6.86792,1094305,0
+PLTK.US,D,20240301,000000,6.85865,7.12744,6.77523,7.00695,1169971,0
+PLTK.US,D,20240304,000000,6.9328,6.95134,5.81131,6.16353,3029356,0
+PLTK.US,D,20240305,000000,6.08937,6.39523,5.79278,6.33962,2017045,0
+PLTK.US,D,20240306,000000,6.41377,6.43694,6.15888,6.28402,999364,0
+PLTK.US,D,20240307,000000,6.35815,6.64547,6.31181,6.56206,1062337,0
+PLTK.US,D,20240308,000000,6.59914,6.73816,6.49719,6.6362,834596,0
+PLTK.US,D,20240311,000000,6.59914,6.77523,6.59914,6.73816,831138,0
+PLTK.US,D,20240312,000000,6.73816,6.73816,6.46475,6.58987,1173812,0
+PLTK.US,D,20240313,000000,6.59914,6.7845,6.58987,6.71036,875433,0
+PLTK.US,D,20240314,000000,6.71036,6.71036,6.48792,6.55279,786028,0
+PLTK.US,D,20240315,000000,6.55279,6.75207,6.53425,6.62694,4832411,0
+PLTK.US,D,20240318,000000,6.65475,6.65475,6.49719,6.53425,875809,0
+PLTK.US,D,20240319,000000,6.49719,6.62694,6.43694,6.61768,1007913,0
+PLTK.US,D,20240320,000000,6.58987,6.62231,6.50645,6.5806,877393,0
+PLTK.US,D,20240321,000000,6.6182,6.70282,6.5524,6.5712,931459,0
+PLTK.US,D,20240322,000000,6.5806,6.70751,6.47719,6.49599,1291557,0
+PLTK.US,D,20240325,000000,6.52419,6.5618,6.30797,6.38318,894068,0
+PLTK.US,D,20240326,000000,6.41139,6.5806,6.26098,6.52419,2281589,0
+PLTK.US,D,20240327,000000,6.5618,6.6182,6.41139,6.5712,798639,0
+PLTK.US,D,20240328,000000,6.5618,6.71221,6.5618,6.6276,517152,0
+PLTK.US,D,20240401,000000,6.637,6.76391,6.56651,6.74042,881800,0
+PLTK.US,D,20240402,000000,6.6088,6.69341,6.50069,6.54299,1426082,0
+PLTK.US,D,20240403,000000,6.5524,6.77802,6.5477,6.74042,2478021,0
+PLTK.US,D,20240404,000000,6.81562,6.86732,6.47719,6.47719,1201160,0
+PLTK.US,D,20240405,000000,6.44899,6.50069,6.39729,6.47719,755943,0
+PLTK.US,D,20240408,000000,6.52419,6.59939,6.42079,6.5524,1606527,0
+PLTK.US,D,20240409,000000,6.5618,6.74981,6.52419,6.70282,1230488,0
+PLTK.US,D,20240410,000000,6.5524,6.59,6.43019,6.5806,977934,0
+PLTK.US,D,20240411,000000,6.637,6.70282,6.5289,6.6558,1001028,0
+PLTK.US,D,20240412,000000,6.6276,6.637,6.34088,6.37379,912995,0
+PLTK.US,D,20240415,000000,6.40199,6.48659,6.33618,6.42079,1214815,0
+PLTK.US,D,20240416,000000,6.39259,6.5101,6.37379,6.46779,937595,0
+PLTK.US,D,20240417,000000,6.47719,6.5336,6.43019,6.48659,848024,0
+PLTK.US,D,20240418,000000,6.48659,6.59939,6.40199,6.46779,600632,0
+PLTK.US,D,20240419,000000,6.43019,6.49599,6.37379,6.46779,572346,0
+PLTK.US,D,20240422,000000,6.49599,6.5806,6.43019,6.5336,790082,0
+PLTK.US,D,20240423,000000,6.51479,6.69341,6.50069,6.6276,784046,0
+PLTK.US,D,20240424,000000,6.64641,6.71221,6.5618,6.69341,888181,0
+PLTK.US,D,20240425,000000,6.6088,6.6558,6.5806,6.6276,556582,0
+PLTK.US,D,20240426,000000,6.68401,6.80622,6.68401,6.73101,694233,0
+PLTK.US,D,20240429,000000,6.80622,6.89045,6.76861,6.79682,1069239,0
+PLTK.US,D,20240430,000000,6.76861,6.83913,6.70282,6.81562,910713,0
+PLTK.US,D,20240501,000000,6.81562,7.28096,6.81562,7.06944,1098107,0
+PLTK.US,D,20240502,000000,7.14465,7.21046,6.95663,7.20106,1253532,0
+PLTK.US,D,20240503,000000,7.34207,7.36557,7.23866,7.29506,780900,0
+PLTK.US,D,20240506,000000,7.27626,7.42667,7.26216,7.36087,1423916,0
+PLTK.US,D,20240507,000000,7.36087,7.47368,7.33266,7.39847,923885,0
+PLTK.US,D,20240508,000000,7.32327,7.41727,7.26686,7.28566,635677,0
+PLTK.US,D,20240509,000000,7.37027,8.48897,7.37027,8.33856,2873398,0
+PLTK.US,D,20240510,000000,8.39497,8.39497,7.94372,8.06593,1347748,0
+PLTK.US,D,20240513,000000,8.12234,8.29156,8.11295,8.21635,1383617,0
+PLTK.US,D,20240514,000000,8.23515,8.42317,8.23515,8.33856,1846108,0
+PLTK.US,D,20240515,000000,8.36676,8.44198,8.23045,8.43257,1037112,0
+PLTK.US,D,20240516,000000,8.39497,8.51529,8.34796,8.45137,869311,0
+PLTK.US,D,20240517,000000,8.44198,8.45137,8.30097,8.41378,836708,0
+PLTK.US,D,20240520,000000,8.46078,8.6065,8.43257,8.54538,1124209,0
+PLTK.US,D,20240521,000000,8.46078,8.49838,8.29626,8.30097,949252,0
+PLTK.US,D,20240522,000000,8.28216,8.35737,8.10354,8.17874,661085,0
+PLTK.US,D,20240523,000000,8.16935,8.16935,7.94372,8.00013,493419,0
+PLTK.US,D,20240524,000000,8.00013,8.01893,7.84971,7.95313,830208,0
+PLTK.US,D,20240528,000000,8.00013,8.27746,7.94372,8.08474,1024574,0
+PLTK.US,D,20240529,000000,7.96252,8.10354,7.91081,8.08474,946217,0
+PLTK.US,D,20240530,000000,8.14115,8.27746,8.02834,8.23515,1046180,0
+PLTK.US,D,20240531,000000,8.25395,8.32916,8.11765,8.21635,1030513,0
+PLTK.US,D,20240603,000000,8.23515,8.42317,8.12234,8.39497,915780,0
+PLTK.US,D,20240604,000000,8.31977,8.31977,8.04243,8.21635,912292,0
+PLTK.US,D,20240605,000000,8.25395,8.48428,8.15995,8.42317,703800,0
+PLTK.US,D,20240606,000000,8.38557,8.52649,8.35737,8.45137,1043598,0
+PLTK.US,D,20240607,000000,8.34796,8.35737,8.09884,8.14115,654136,0
+PLTK.US,D,20240610,000000,8.12234,8.35266,8.09414,8.18815,1724384,0
+PLTK.US,D,20240611,000000,8.08474,8.31036,8.04714,8.17874,905661,0
+PLTK.US,D,20240612,000000,8.37617,8.45137,8.19755,8.19755,567705,0
+PLTK.US,D,20240613,000000,8.22576,8.22576,7.84032,7.84032,618975,0
+PLTK.US,D,20240614,000000,7.7557,7.82151,7.61469,7.7745,692549,0
+PLTK.US,D,20240617,000000,7.7745,7.84032,7.6523,7.81211,791018,0
+PLTK.US,D,20240618,000000,7.81211,7.81211,7.61469,7.6241,591938,0
+PLTK.US,D,20240620,000000,7.57708,7.63819,7.45488,7.61469,897583,0
+PLTK.US,D,20240621,000000,7.64325,7.83361,7.63849,7.78602,2391185,0
+PLTK.US,D,20240624,000000,7.68133,7.74795,7.32915,7.51951,997384,0
+PLTK.US,D,20240625,000000,7.50047,7.53855,7.37674,7.39577,619661,0
+PLTK.US,D,20240626,000000,7.3577,7.4148,7.31011,7.36721,893178,0
+PLTK.US,D,20240627,000000,7.43385,7.60518,7.38626,7.57662,933774,0
+PLTK.US,D,20240628,000000,7.62421,7.62421,7.45288,7.49096,4076726,0
+PLTK.US,D,20240701,000000,7.48144,7.48144,7.00076,7.02456,1104565,0
+PLTK.US,D,20240702,000000,7.01503,7.0436,6.88178,6.95792,1689829,0
+PLTK.US,D,20240703,000000,6.98649,7.1007,6.95792,7.09119,687666,0
+PLTK.US,D,20240705,000000,7.07215,7.13877,7.02456,7.1007,937443,0
+PLTK.US,D,20240708,000000,7.13877,7.23871,7.07215,7.1007,779033,0
+PLTK.US,D,20240709,000000,7.08167,7.1344,7.00551,7.11974,814184,0
+PLTK.US,D,20240710,000000,7.12926,7.14829,7.04835,7.08167,705070,0
+PLTK.US,D,20240711,000000,7.16733,7.37197,7.06262,7.31963,728358,0
+PLTK.US,D,20240712,000000,7.4148,7.54331,7.37674,7.51951,856665,0
+PLTK.US,D,20240715,000000,7.61469,7.62421,7.40529,7.42433,605039,0
+PLTK.US,D,20240716,000000,7.48144,7.58614,7.43946,7.57662,489801,0
+PLTK.US,D,20240717,000000,7.50999,7.68608,7.4624,7.58614,627833,0
+PLTK.US,D,20240718,000000,7.58614,7.70988,7.50999,7.57662,793599,0
+PLTK.US,D,20240719,000000,7.54807,7.54807,7.34342,7.47192,770834,0
+PLTK.US,D,20240722,000000,7.50047,7.69084,7.4624,7.63373,709205,0
+PLTK.US,D,20240723,000000,7.58614,7.61469,7.37674,7.40529,556280,0
+PLTK.US,D,20240724,000000,7.39577,7.4862,7.22444,7.27204,477641,0
+PLTK.US,D,20240725,000000,7.27204,7.36246,7.22444,7.30059,447287,0
+PLTK.US,D,20240726,000000,7.38626,7.40529,7.22444,7.26252,517400,0
+PLTK.US,D,20240729,000000,7.27204,7.29107,7.15782,7.21493,546260,0
+PLTK.US,D,20240730,000000,7.21493,7.28154,7.15782,7.23395,524657,0
+PLTK.US,D,20240731,000000,7.29107,7.44812,7.23395,7.26252,504696,0
+PLTK.US,D,20240801,000000,7.30059,7.30059,6.92461,6.95792,767747,0
+PLTK.US,D,20240802,000000,6.94841,6.94841,6.71997,6.82467,682066,0
+PLTK.US,D,20240805,000000,6.62478,6.77708,6.47259,6.71997,1404734,0
+PLTK.US,D,20240806,000000,6.74852,6.82467,6.64382,6.66286,1178594,0
+PLTK.US,D,20240807,000000,6.80563,6.91985,6.50105,6.54865,1037414,0
+PLTK.US,D,20240808,000000,6.54865,6.73424,6.49153,6.69141,1318349,0
+PLTK.US,D,20240809,000000,6.67237,6.79611,6.56767,6.61526,926740,0
+PLTK.US,D,20240812,000000,6.61526,6.70093,6.44394,6.49153,965514,0
+PLTK.US,D,20240813,000000,6.52008,6.60575,6.45345,6.52008,1106019,0
+PLTK.US,D,20240814,000000,6.52008,6.56291,6.29164,6.35827,724407,0
+PLTK.US,D,20240815,000000,6.39634,6.54865,6.39634,6.47249,872459,0
+PLTK.US,D,20240816,000000,6.46297,6.58671,6.4249,6.57719,760079,0
+PLTK.US,D,20240819,000000,6.60575,6.80563,6.60575,6.79611,1190527,0
+PLTK.US,D,20240820,000000,6.77708,7.03408,6.77708,6.89129,666612,0
+PLTK.US,D,20240821,000000,6.9389,7.11022,6.90082,7.1007,853050,0
+PLTK.US,D,20240822,000000,7.08167,7.11022,7.00551,7.03408,609933,0
+PLTK.US,D,20240823,000000,7.1007,7.48144,7.1007,7.45288,1003477,0
+PLTK.US,D,20240826,000000,7.48144,7.66704,7.43385,7.45288,818872,0
+PLTK.US,D,20240827,000000,7.44336,7.45288,7.25776,7.28154,576842,0
+PLTK.US,D,20240828,000000,7.23395,7.26252,7.11022,7.22444,619641,0
+PLTK.US,D,20240829,000000,7.38626,7.41005,7.23395,7.26252,583591,0
+PLTK.US,D,20240830,000000,7.30059,7.30059,7.19588,7.20541,390059,0
+PLTK.US,D,20240903,000000,7.12926,7.25157,6.98649,7.07215,620391,0
+PLTK.US,D,20240904,000000,7.05311,7.12926,6.95792,6.96744,591415,0
+PLTK.US,D,20240905,000000,6.94841,7.05311,6.90082,7.0436,482836,0
+PLTK.US,D,20240906,000000,7.0436,7.15782,6.81516,6.89129,607702,0
+PLTK.US,D,20240909,000000,6.90082,6.99601,6.80563,6.94841,995707,0
+PLTK.US,D,20240910,000000,6.97696,7.06262,6.91509,7.0436,810280,0
+PLTK.US,D,20240911,000000,7.00551,7.01979,6.8675,6.98649,582571,0
+PLTK.US,D,20240912,000000,7.01503,7.0493,6.89606,7.03408,532047,0
+PLTK.US,D,20240913,000000,7.11974,7.21969,7.08167,7.19588,483081,0
+PLTK.US,D,20240916,000000,7.20541,7.3577,7.18636,7.31011,753979,0
+PLTK.US,D,20240917,000000,7.32915,7.51951,7.31963,7.45288,870994,0
+PLTK.US,D,20240918,000000,7.45288,7.74319,7.43137,7.50999,686054,0
+PLTK.US,D,20240919,000000,7.80506,7.9526,7.69084,7.79554,986676,0
+PLTK.US,D,20240920,000000,7.757,7.757,7.48719,7.53537,4368124,0
+PLTK.US,D,20240923,000000,7.45828,7.57391,7.44865,7.48719,814309,0
+PLTK.US,D,20240924,000000,7.57391,7.61246,7.42455,7.53537,734126,0
+PLTK.US,D,20240925,000000,7.50647,7.66546,7.42937,7.64137,898689,0
+PLTK.US,D,20240926,000000,7.73773,7.77627,7.58355,7.67991,875585,0
+PLTK.US,D,20240927,000000,7.70882,7.80036,7.63173,7.651,1235161,0
+PLTK.US,D,20240930,000000,7.63173,7.68955,7.56909,7.63173,981412,0
+PLTK.US,D,20241001,000000,7.64137,7.67028,7.31374,7.42937,947845,0
+PLTK.US,D,20241002,000000,7.41974,7.54983,7.41945,7.53537,538154,0
+PLTK.US,D,20241003,000000,7.46792,7.55464,7.33302,7.38119,399340,0
+PLTK.US,D,20241004,000000,7.50647,7.54501,7.38601,7.47756,474230,0
+PLTK.US,D,20241007,000000,7.46792,7.48719,7.29929,7.34265,480574,0
+PLTK.US,D,20241008,000000,7.30411,7.35229,7.20774,7.31374,427166,0
+PLTK.US,D,20241009,000000,7.29447,7.31374,7.14993,7.17883,386159,0
+PLTK.US,D,20241010,000000,7.13066,7.14993,7.05357,7.10175,369006,0
+PLTK.US,D,20241011,000000,7.11139,7.27038,7.06321,7.21738,410838,0
+PLTK.US,D,20241014,000000,7.22702,7.23665,7.16439,7.22702,333019,0
+PLTK.US,D,20241015,000000,7.20774,7.34265,7.20774,7.22702,566478,0
+PLTK.US,D,20241016,000000,7.2752,7.31856,7.22702,7.29447,552147,0
+PLTK.US,D,20241017,000000,7.29447,7.32338,7.20774,7.30411,489471,0
+PLTK.US,D,20241018,000000,7.30411,7.39083,7.2752,7.28484,352199,0
+PLTK.US,D,20241021,000000,7.28484,7.32338,7.22702,7.23665,504894,0
+PLTK.US,D,20241022,000000,7.23665,7.4631,7.22702,7.45828,407170,0
+PLTK.US,D,20241023,000000,7.44865,7.53056,7.32338,7.33302,447751,0
+PLTK.US,D,20241024,000000,7.37155,7.42455,7.31374,7.32338,357858,0
+PLTK.US,D,20241025,000000,7.36192,7.43419,7.33302,7.35229,360536,0
+PLTK.US,D,20241028,000000,7.44865,7.70882,7.44865,7.62209,1083668,0
+PLTK.US,D,20241029,000000,7.70882,7.70882,7.61246,7.64137,512804,0
+PLTK.US,D,20241030,000000,7.63173,7.76663,7.61246,7.64137,663632,0
+PLTK.US,D,20241031,000000,7.63173,7.67991,7.53537,7.54501,490678,0
+PLTK.US,D,20241101,000000,7.58355,7.64137,7.49683,7.62209,494054,0
+PLTK.US,D,20241104,000000,7.69919,7.71846,7.53056,7.61246,498945,0
+PLTK.US,D,20241105,000000,7.50647,7.79072,7.49683,7.757,368878,0
+PLTK.US,D,20241106,000000,7.89191,7.98826,7.81481,7.91118,666043,0
+PLTK.US,D,20241107,000000,7.53537,8.05572,7.46792,8.05572,795176,0
+PLTK.US,D,20241108,000000,8.03644,8.03644,7.76181,8.00753,893333,0
+PLTK.US,D,20241111,000000,7.9979,8.11835,7.90607,8.1039,796109,0
+PLTK.US,D,20241112,000000,8.01717,8.2388,7.98344,8.2388,483451,0
+PLTK.US,D,20241113,000000,8.20026,8.23398,8.07017,8.17135,594899,0
+PLTK.US,D,20241114,000000,8.22916,8.28698,8.11354,8.22916,532818,0
+PLTK.US,D,20241115,000000,8.26771,8.27253,8.02681,8.14244,524408,0
+PLTK.US,D,20241118,000000,8.11354,8.18098,8.06535,8.14244,589749,0
+PLTK.US,D,20241119,000000,8.05572,8.12317,7.95935,8.11354,546293,0
+PLTK.US,D,20241120,000000,8.11354,8.2918,8.04608,8.17135,679674,0
+PLTK.US,D,20241121,000000,8.22916,8.3207,8.11584,8.28698,469940,0
+PLTK.US,D,20241122,000000,8.31589,8.31589,8.17616,8.21953,470372,0
+PLTK.US,D,20241125,000000,8.22916,8.47489,8.22916,8.30626,794055,0
+PLTK.US,D,20241126,000000,8.30626,8.38334,8.16171,8.21953,506249,0
+PLTK.US,D,20241127,000000,8.15207,8.19544,7.96899,8.02681,718071,0
+PLTK.US,D,20241129,000000,8.00753,8.1858,8.00753,8.11354,249929,0
+PLTK.US,D,20241202,000000,8.06535,8.22916,7.89672,8.15207,910415,0
+PLTK.US,D,20241203,000000,8.04608,8.26289,8.03644,8.25807,1001771,0
+PLTK.US,D,20241204,000000,8.27735,8.35443,8.10872,8.29662,1001001,0
+PLTK.US,D,20241205,000000,8.27735,8.41225,8.20989,8.21953,718504,0
+PLTK.US,D,20241206,000000,8.28698,8.2918,8.10872,8.24844,894797,0
+PLTK.US,D,20241209,000000,8.2388,8.42189,8.16171,8.29662,975392,0
+PLTK.US,D,20241210,000000,8.26771,8.29662,7.94008,7.96899,735440,0
+PLTK.US,D,20241211,000000,7.94972,8.02681,7.90154,7.96899,979399,0
+PLTK.US,D,20241212,000000,7.94972,7.94972,7.80518,7.92082,1197659,0
+PLTK.US,D,20241213,000000,7.91118,7.91118,7.30411,7.35229,1433554,0
+PLTK.US,D,20241216,000000,7.30411,7.35171,7.18125,7.21738,1023551,0
+PLTK.US,D,20241217,000000,7.18847,7.23183,7.10175,7.19811,687174,0
+PLTK.US,D,20241218,000000,7.19811,7.24629,6.85121,6.86085,843353,0
+PLTK.US,D,20241219,000000,6.87048,6.99575,6.67776,6.71631,1154050,0
+PLTK.US,D,20241220,000000,6.70653,6.87273,6.6381,6.69676,3690197,0
+PLTK.US,D,20241223,000000,6.64787,6.69676,6.48657,6.60877,1003606,0
+PLTK.US,D,20241224,000000,6.60877,6.69676,6.56478,6.64787,298970,0
+PLTK.US,D,20241226,000000,6.60877,6.68698,6.54522,6.56966,670949,0
+PLTK.US,D,20241227,000000,6.56966,6.6772,6.49145,6.61855,970801,0
+PLTK.US,D,20241230,000000,6.52078,6.95094,6.50123,6.90206,1424469,0
+PLTK.US,D,20241231,000000,6.91183,6.98877,6.75541,6.78474,744435,0
+PLTK.US,D,20250102,000000,6.85318,6.98975,6.66254,6.73586,760974,0
+PLTK.US,D,20250103,000000,6.74564,6.85318,6.61366,6.8434,757401,0
+PLTK.US,D,20250106,000000,6.87273,6.98027,6.8043,6.91183,640976,0
+PLTK.US,D,20250107,000000,6.90206,7.01937,6.83851,6.95094,965464,0
+PLTK.US,D,20250108,000000,6.89228,6.92161,6.71142,6.74564,673341,0
+PLTK.US,D,20250110,000000,6.66743,6.69676,6.48657,6.61855,674881,0
+PLTK.US,D,20250113,000000,6.55011,6.75053,6.53056,6.72609,1010983,0
+PLTK.US,D,20250114,000000,6.78474,6.80918,6.62832,6.70653,751013,0
+PLTK.US,D,20250115,000000,6.8434,6.87273,6.71631,6.85318,713946,0
+PLTK.US,D,20250116,000000,6.86295,6.86295,6.78474,6.82385,565783,0
+PLTK.US,D,20250117,000000,6.86295,6.89228,6.80918,6.8434,883711,0
+PLTK.US,D,20250121,000000,6.89228,7.00471,6.73586,6.86295,1268592,0
+PLTK.US,D,20250122,000000,6.87273,7.02915,6.8043,6.99004,653817,0
+PLTK.US,D,20250123,000000,6.99004,6.99982,6.91183,6.98027,659139,0
+PLTK.US,D,20250124,000000,7.0096,7.01937,6.93628,6.96072,507686,0
+PLTK.US,D,20250127,000000,6.88251,7.09758,6.85318,7.01937,1035640,0
+PLTK.US,D,20250128,000000,7.0487,7.26378,6.91672,7.16602,983039,0
+PLTK.US,D,20250129,000000,7.15624,7.33221,7.10736,7.27356,1079720,0
+PLTK.US,D,20250130,000000,7.31266,7.41043,7.14647,7.20512,790073,0
+PLTK.US,D,20250131,000000,7.22468,7.22468,6.96072,7.0096,943739,0
+PLTK.US,D,20250203,000000,6.88251,7.15624,6.81407,7.11714,623175,0
+PLTK.US,D,20250204,000000,7.11714,7.1318,6.98027,7.08781,504342,0
+PLTK.US,D,20250205,000000,7.06826,7.22468,7.0096,7.13669,732215,0
+PLTK.US,D,20250206,000000,7.17579,7.23445,7.0927,7.10736,599452,0
+PLTK.US,D,20250207,000000,7.15624,7.16602,7.06826,7.08781,637215,0
+PLTK.US,D,20250210,000000,7.16602,7.27845,7.12202,7.22468,548540,0
+PLTK.US,D,20250211,000000,7.18557,7.31266,7.14744,7.2149,580099,0
+PLTK.US,D,20250212,000000,7.11714,7.20023,7.01937,7.17579,629855,0
+PLTK.US,D,20250213,000000,7.19535,7.29311,7.13669,7.28333,642963,0
+PLTK.US,D,20250214,000000,7.30289,7.37621,7.21001,7.254,659321,0
+PLTK.US,D,20250218,000000,7.31266,7.31266,7.12691,7.2149,753839,0
+PLTK.US,D,20250219,000000,7.16602,7.19535,7.04381,7.06826,842654,0
+PLTK.US,D,20250220,000000,7.03893,7.06513,6.93139,6.98027,906234,0
+PLTK.US,D,20250221,000000,6.99982,7.02915,6.81407,6.81407,939174,0
+PLTK.US,D,20250224,000000,6.85318,6.88739,6.72609,6.8043,1106259,0
+PLTK.US,D,20250225,000000,6.75541,6.8434,6.63321,6.6772,919224,0
+PLTK.US,D,20250226,000000,6.71631,6.85318,6.66743,6.69676,1296792,0
+PLTK.US,D,20250227,000000,5.91465,5.97321,5.10322,5.57248,3988330,0
+PLTK.US,D,20250228,000000,5.55293,5.55293,5.13255,5.16188,2821647,0
+PLTK.US,D,20250303,000000,5.22054,5.22054,4.95658,4.97613,2722575,0
+PLTK.US,D,20250304,000000,4.9468,5.08367,4.84904,5.02501,2244752,0
+PLTK.US,D,20250305,000000,5.03479,5.06412,4.91747,4.9468,1469153,0
+PLTK.US,D,20250306,000000,4.9077,4.97613,4.80993,4.82949,2009991,0
+PLTK.US,D,20250307,000000,4.80993,5.12277,4.76105,5.08367,2441414,0
+PLTK.US,D,20250310,000000,4.99568,5.03674,4.85393,4.9077,1599525,0
+PLTK.US,D,20250311,000000,4.89792,4.9077,4.56553,4.67306,2312268,0
+PLTK.US,D,20250312,000000,4.71217,4.76105,4.65351,4.69262,1714126,0
+PLTK.US,D,20250313,000000,4.76105,4.77083,4.51664,4.52642,2252132,0
+PLTK.US,D,20250314,000000,4.5362,4.59779,4.47754,4.47754,1855850,0
+PLTK.US,D,20250317,000000,4.47754,4.67795,4.46776,4.63396,1834835,0
+PLTK.US,D,20250318,000000,4.63396,4.64374,4.44821,4.48732,2226217,0
+PLTK.US,D,20250319,000000,4.49709,4.63885,4.45799,4.45799,1727354,0
+PLTK.US,D,20250320,000000,4.44821,4.48732,4.33089,4.37,2263691,0
+PLTK.US,D,20250321,000000,4.37,4.37,3.97,4.01,21343204,0
+PLTK.US,D,20250324,000000,4.11,4.46,4.1,4.41,5149312,0
+PLTK.US,D,20250325,000000,4.465,4.485,4.29,4.4,2606811,0
+PLTK.US,D,20250326,000000,4.98,5.4599,4.93,5.3,6897141,0
+PLTK.US,D,20250327,000000,5.25,5.34,5.07,5.2,2739995,0
+PLTK.US,D,20250328,000000,5.19,5.295,5.17,5.2,2202264,0
+PLTK.US,D,20250331,000000,5.11,5.265,5.08,5.17,1859108,0
+PLTK.US,D,20250401,000000,5.17,5.3388,5.145,5.26,2563779,0
+PLTK.US,D,20250402,000000,5.19,5.395,5.15,5.29,1842577,0
+PLTK.US,D,20250403,000000,5.15,5.24,4.98,4.99,1627527,0
+PLTK.US,D,20250404,000000,4.86,4.91,4.57,4.84,2145372,0
+PLTK.US,D,20250407,000000,4.65,4.99,4.5101,4.65,1733178,0
+PLTK.US,D,20250408,000000,4.84,5.0345,4.525,4.54,1392679,0
+PLTK.US,D,20250409,000000,4.55,5.0882,4.55,4.94,1885204,0
+PLTK.US,D,20250410,000000,4.87,4.995,4.785,4.95,1588606,0
+PLTK.US,D,20250411,000000,4.97,5.02,4.795,4.97,1723148,0
+PLTK.US,D,20250414,000000,5.02,5.09,4.92,5.04,1528308,0
+PLTK.US,D,20250415,000000,5.01,5.11,4.975,5.09,2194633,0
+PLTK.US,D,20250416,000000,5.06,5.15,4.95,4.99,1853959,0
+PLTK.US,D,20250417,000000,4.91,4.97,4.76,4.93,1934236,0
+PLTK.US,D,20250421,000000,4.9,4.96,4.86,4.91,1164830,0
+PLTK.US,D,20250422,000000,4.96,4.98,4.76,4.9,2323364,0
+PLTK.US,D,20250423,000000,4.99,5.03,4.78,4.89,2157592,0
+PLTK.US,D,20250424,000000,4.92,5.23,4.88,5.22,1393847,0
+PLTK.US,D,20250425,000000,5.22,5.25,5.175,5.25,836796,0
+PLTK.US,D,20250428,000000,5.2,5.3,5.16,5.23,1177360,0
+PLTK.US,D,20250429,000000,5.22,5.3,5.205,5.28,1224322,0
+PLTK.US,D,20250430,000000,5.24,5.3,5.13,5.27,1321332,0
+PLTK.US,D,20250501,000000,5.39,5.41,5.21,5.28,1684512,0
+PLTK.US,D,20250502,000000,5.35,5.5899,5.35,5.44,1801576,0
+PLTK.US,D,20250505,000000,5.39,5.485,5.35,5.37,1840913,0
+PLTK.US,D,20250506,000000,5.37,5.43,5.26,5.28,2147934,0
+PLTK.US,D,20250507,000000,5.28,5.52,5.28,5.43,2507313,0
+PLTK.US,D,20250508,000000,4.96,5.34,4.83,5.02,2826250,0
+PLTK.US,D,20250509,000000,5.03,5.205,5.03,5.06,1216566,0
+PLTK.US,D,20250512,000000,5.25,5.34,5.16,5.29,1541427,0
+PLTK.US,D,20250513,000000,5.27,5.3,5.06,5.08,1610808,0
+PLTK.US,D,20250514,000000,5.07,5.07,4.95,4.97,1414590,0
+PLTK.US,D,20250515,000000,4.98,5.04,4.915,5.02,1925698,0
+PLTK.US,D,20250516,000000,5,5.025,4.92,5,1630685,0
+PLTK.US,D,20250519,000000,4.91,4.925,4.595,4.66,2419871,0
+PLTK.US,D,20250520,000000,4.66,4.895,4.65,4.78,1925569,0
+PLTK.US,D,20250521,000000,4.7,4.72,4.62,4.63,1762821,0
+PLTK.US,D,20250522,000000,4.6,4.67,4.545,4.57,1581969,0
+PLTK.US,D,20250523,000000,4.53,4.58,4.485,4.51,1115796,0
+PLTK.US,D,20250527,000000,4.59,4.755,4.55,4.75,2534145,0
+PLTK.US,D,20250528,000000,4.74,4.88,4.69,4.86,1593419,0
+PLTK.US,D,20250529,000000,4.92,4.93,4.74,4.75,1182974,0
+PLTK.US,D,20250530,000000,4.77,4.79,4.67,4.74,867738,0
+PLTK.US,D,20250602,000000,4.76,4.815,4.68,4.77,1064921,0
+PLTK.US,D,20250603,000000,4.77,4.86,4.73,4.83,1104218,0
+PLTK.US,D,20250604,000000,4.85,4.93,4.79,4.86,938500,0
+PLTK.US,D,20250605,000000,4.85,4.96,4.85,4.88,1370245,0
+PLTK.US,D,20250606,000000,4.88,4.95,4.855,4.89,921308,0
+PLTK.US,D,20250609,000000,4.9,4.92,4.81,4.81,993850,0
+PLTK.US,D,20250610,000000,4.81,4.9299,4.81,4.9,745423,0
+PLTK.US,D,20250611,000000,4.94,4.995,4.83,4.83,1113612,0
+PLTK.US,D,20250612,000000,4.81,4.89,4.77,4.8,1144057,0
+PLTK.US,D,20250613,000000,4.72,4.795,4.645,4.68,1166399,0
+PLTK.US,D,20250616,000000,4.72,4.775,4.68,4.74,1711856,0
+PLTK.US,D,20250617,000000,4.68,4.725,4.555,4.58,1325895,0
+PLTK.US,D,20250618,000000,4.59,4.63,4.55,4.565,1121644,0
+PLTK.US,D,20250620,000000,4.58,4.595,4.465,4.52,2126147,0
+PLTK.US,D,20250623,000000,4.42,4.565,4.4,4.55,1405408,0
+PLTK.US,D,20250624,000000,4.56,4.78,4.56,4.76,1720419,0
+PLTK.US,D,20250625,000000,4.75,4.85,4.74,4.82,1369849,0
+PLTK.US,D,20250626,000000,4.84,4.8999,4.72,4.79,1430940,0
+PLTK.US,D,20250627,000000,4.76,4.8,4.64,4.74,9423151,0
+PLTK.US,D,20250630,000000,4.74,4.775,4.65,4.73,2067116,0
+PLTK.US,D,20250701,000000,4.73,4.97,4.69,4.9,1619349,0
+PLTK.US,D,20250702,000000,4.9,5.05,4.81,5,2149729,0
+PLTK.US,D,20250703,000000,4.94,5.03,4.94,4.96,738080,0
+PLTK.US,D,20250707,000000,4.94,4.975,4.8,4.84,1687323,0
+PLTK.US,D,20250708,000000,4.87,4.97,4.8673,4.93,1821718,0
+PLTK.US,D,20250709,000000,4.91,4.96,4.8611,4.89,777425,0
+PLTK.US,D,20250710,000000,4.9,4.95,4.86,4.89,807595,0
+PLTK.US,D,20250711,000000,4.84,4.86,4.71,4.72,823039,0
+PLTK.US,D,20250714,000000,4.71,4.75,4.67,4.67,1086936,0
+PLTK.US,D,20250715,000000,4.68,4.73,4.58,4.58,1232035,0
+PLTK.US,D,20250716,000000,4.61,4.64,4.5,4.56,976782,0
+PLTK.US,D,20250717,000000,4.52,4.635,4.52,4.63,1280828,0
+PLTK.US,D,20250718,000000,4.66,4.66,4.47,4.49,1090804,0
+PLTK.US,D,20250721,000000,4.51,4.585,4.485,4.495,1149790,0
+PLTK.US,D,20250722,000000,4.5,4.745,4.47,4.72,1806290,0
+PLTK.US,D,20250723,000000,4.74,4.9,4.7,4.86,2294321,0
+PLTK.US,D,20250724,000000,4.83,4.93,4.73,4.76,1120250,0
+PLTK.US,D,20250725,000000,4.75,4.755,4.58,4.67,1231705,0
+PLTK.US,D,20250728,000000,4.69,4.75,4.67,4.69,1197068,0
+PLTK.US,D,20250729,000000,4.69,4.69,4.5,4.52,1350557,0
+PLTK.US,D,20250730,000000,4.51,4.57,4.42,4.44,1091675,0
+PLTK.US,D,20250731,000000,4.4,4.52,4.3604,4.455,1064492,0
+PLTK.US,D,20250801,000000,4.4,4.4,4.24,4.27,1680509,0
+PLTK.US,D,20250804,000000,4.28,4.5,4.28,4.47,1425877,0
+PLTK.US,D,20250805,000000,4.51,4.52,4.4,4.42,1411960,0
+PLTK.US,D,20250806,000000,4.41,4.47,4.35,4.35,1866168,0
+PLTK.US,D,20250807,000000,4.19,4.24,3.66,3.95,3791782,0
+PLTK.US,D,20250808,000000,3.98,3.99,3.78,3.8,2428004,0
+PLTK.US,D,20250811,000000,3.78,3.88,3.75,3.78,2209748,0
+PLTK.US,D,20250812,000000,3.8,3.855,3.65,3.81,1936214,0
+PLTK.US,D,20250813,000000,3.82,3.835,3.75,3.78,1449192,0
+PLTK.US,D,20250814,000000,3.73,3.74,3.58,3.59,2456386,0
+PLTK.US,D,20250815,000000,3.59,3.725,3.52,3.63,2739786,0
+PLTK.US,D,20250818,000000,3.66,3.77,3.59,3.74,2682413,0
+PLTK.US,D,20250819,000000,3.76,3.84,3.69,3.7,2159895,0
+PLTK.US,D,20250820,000000,3.71,3.71,3.5835,3.6,1814606,0
+PLTK.US,D,20250821,000000,3.58,3.59,3.53,3.55,1476235,0
+PLTK.US,D,20250822,000000,3.58,3.75,3.57,3.74,2030410,0
+PLTK.US,D,20250825,000000,3.76,3.84,3.71,3.72,1941476,0
+PLTK.US,D,20250826,000000,3.71,3.78,3.67,3.68,1704255,0
+PLTK.US,D,20250827,000000,3.66,3.745,3.62,3.72,1951336,0
+PLTK.US,D,20250828,000000,3.73,3.74,3.655,3.69,1422627,0
+PLTK.US,D,20250829,000000,3.7,3.77,3.665,3.71,1382127,0
+PLTK.US,D,20250902,000000,3.67,3.7,3.555,3.67,3841319,0
+PLTK.US,D,20250903,000000,3.66,3.73,3.56,3.6,2470146,0
+PLTK.US,D,20250904,000000,3.65,3.775,3.565,3.72,2585613,0
+PLTK.US,D,20250905,000000,3.73,3.81,3.635,3.72,2898687,0
+PLTK.US,D,20250908,000000,3.73,3.825,3.6909,3.77,1973071,0
+PLTK.US,D,20250909,000000,3.75,3.846,3.74,3.8,1546343,0
+PLTK.US,D,20250910,000000,3.8,3.8,3.6813,3.71,1325504,0
+PLTK.US,D,20250911,000000,3.68,3.7,3.6,3.68,1836789,0
+PLTK.US,D,20250912,000000,3.69,3.775,3.63,3.75,1960879,0
+PLTK.US,D,20250915,000000,3.75,3.766,3.565,3.58,2033749,0
+PLTK.US,D,20250916,000000,3.58,3.63,3.555,3.59,2705350,0
+PLTK.US,D,20250917,000000,3.59,3.63,3.42,3.46,2431162,0
+PLTK.US,D,20250918,000000,3.48,3.64,3.48,3.63,2980242,0
+PLTK.US,D,20250919,000000,3.64,3.655,3.44,3.44,4518203,0
+PLTK.US,D,20250922,000000,3.45,3.73,3.44,3.67,3545501,0
+PLTK.US,D,20250923,000000,3.68,3.7125,3.565,3.57,1891995,0
+PLTK.US,D,20250924,000000,3.56,3.645,3.535,3.57,1561090,0
+PLTK.US,D,20250925,000000,3.54,3.5487,3.43,3.49,2822474,0
+PLTK.US,D,20250926,000000,3.39,3.63,3.37,3.6,2933108,0
+PLTK.US,D,20250929,000000,3.6,3.92,3.595,3.91,3620549,0
+PLTK.US,D,20250930,000000,3.91,3.96,3.86,3.89,2538858,0
+PLTK.US,D,20251001,000000,3.87,4.005,3.87,3.92,2752095,0
+PLTK.US,D,20251002,000000,3.94,3.945,3.77,3.84,1930731,0
+PLTK.US,D,20251003,000000,3.86,3.94,3.7647,3.77,2019751,0
+PLTK.US,D,20251006,000000,3.8,3.825,3.725,3.74,1894520,0
+PLTK.US,D,20251007,000000,3.76,3.7887,3.55,3.59,2098046,0
+PLTK.US,D,20251008,000000,3.59,3.625,3.52,3.54,2048633,0
+PLTK.US,D,20251009,000000,3.53,3.63,3.5,3.54,3887469,0
+PLTK.US,D,20251010,000000,3.56,3.59,3.38,3.39,3470386,0
+PLTK.US,D,20251013,000000,3.44,3.49,3.34,3.37,2767269,0
+PLTK.US,D,20251014,000000,3.32,3.48,3.31,3.47,2136776,0
+PLTK.US,D,20251015,000000,3.51,3.6,3.504,3.57,1928541,0
+PLTK.US,D,20251016,000000,3.57,3.6,3.49,3.53,1793544,0
+PLTK.US,D,20251017,000000,3.5,3.5562,3.48,3.52,1511535,0
+PLTK.US,D,20251020,000000,3.53,3.57,3.5,3.51,1268526,0
+PLTK.US,D,20251021,000000,3.5,3.7,3.5,3.66,1377046,0
+PLTK.US,D,20251022,000000,3.63,3.695,3.59,3.62,1770524,0
+PLTK.US,D,20251023,000000,3.61,3.6799,3.585,3.62,1064214,0
+PLTK.US,D,20251024,000000,3.64,3.68,3.59,3.67,1629147,0
+PLTK.US,D,20251027,000000,3.71,3.81,3.665,3.8,1393831,0
+PLTK.US,D,20251028,000000,3.81,3.86,3.77,3.8,1626077,0
+PLTK.US,D,20251029,000000,3.79,3.79,3.695,3.72,1491657,0
+PLTK.US,D,20251030,000000,3.67,3.72,3.62,3.71,1341044,0
+PLTK.US,D,20251031,000000,3.7,3.84,3.665,3.67,2442956,0
+PLTK.US,D,20251103,000000,3.64,3.72,3.5,3.71,2054861,0
+PLTK.US,D,20251104,000000,3.66,3.7,3.56,3.65,2422884,0
+PLTK.US,D,20251105,000000,3.65,3.785,3.645,3.75,2219724,0
+PLTK.US,D,20251106,000000,3.99,4.21,3.78,4.18,5794969,0
+PLTK.US,D,20251107,000000,4.16,4.28,4.035,4.27,2572043,0
+PLTK.US,D,20251110,000000,4.29,4.32,4.15,4.19,1621592,0
+PLTK.US,D,20251111,000000,4.18,4.29,4.11,4.24,1847266,0
+PLTK.US,D,20251112,000000,4.23,4.31,4.185,4.22,1478907,0
+PLTK.US,D,20251113,000000,4.21,4.25,4.155,4.19,1217484,0
+PLTK.US,D,20251114,000000,4.1,4.17,4.01,4.06,1042643,0
+PLTK.US,D,20251117,000000,4.04,4.07,3.9,3.93,1295826,0
+PLTK.US,D,20251118,000000,3.88,3.97,3.86,3.96,1022305,0
+PLTK.US,D,20251119,000000,3.93,3.94,3.72,3.73,1068919,0
+PLTK.US,D,20251120,000000,3.74,3.83,3.65,3.71,1195155,0
+PLTK.US,D,20251121,000000,3.7,3.81,3.675,3.77,998948,0
+PLTK.US,D,20251124,000000,3.8,3.955,3.79,3.89,1488079,0
+PLTK.US,D,20251125,000000,3.92,4.035,3.89,4.03,784775,0
+PLTK.US,D,20251126,000000,3.99,4.06,3.965,4.05,828811,0
+PLTK.US,D,20251128,000000,4.06,4.1,4.01,4.05,748665,0
+PLTK.US,D,20251201,000000,4.05,4.26,4,4.24,1579574,0
+PLTK.US,D,20251202,000000,4.22,4.23,4.115,4.16,941224,0
+PLTK.US,D,20251203,000000,4.13,4.2,4.075,4.2,788078,0
+PLTK.US,D,20251204,000000,4.16,4.25,4.14,4.22,917697,0
+PLTK.US,D,20251205,000000,4.19,4.25,4.18,4.24,831258,0
+PLTK.US,D,20251208,000000,4.24,4.29,4.21,4.24,1122171,0
+PLTK.US,D,20251209,000000,4.24,4.3,4.19,4.3,826250,0
+PLTK.US,D,20251210,000000,4.28,4.41,4.245,4.37,1011230,0
+PLTK.US,D,20251211,000000,4.35,4.42,4.255,4.28,797934,0
+PLTK.US,D,20251212,000000,4.26,4.35,4.21,4.23,845828,0
+PLTK.US,D,20251215,000000,4.23,4.25,4.08,4.11,905099,0
+PLTK.US,D,20251216,000000,4.12,4.21,4.12,4.18,844657,0
+PLTK.US,D,20251217,000000,4.2,4.21,4.065,4.08,792264,0
+PLTK.US,D,20251218,000000,4.13,4.1663,4.06,4.1,792090,0
+PLTK.US,D,20251219,000000,4.1,4.16,4.065,4.11,1875212,0
+PLTK.US,D,20251222,000000,4.12,4.1954,4.03,4.11,684958,0
+PLTK.US,D,20251223,000000,4.08,4.09,3.9422,4.01,994660,0
+PLTK.US,D,20251224,000000,4,4.1,4,4.07,732115,0
+PLTK.US,D,20251226,000000,3.98,3.98,3.904,3.96,930993,0
+PLTK.US,D,20251229,000000,3.95,4,3.885,3.94,1008118,0
+PLTK.US,D,20251230,000000,3.93,4.03,3.92,4.02,845967,0
+PLTK.US,D,20251231,000000,4.01,4.01,3.95,3.95,486044,0
+PLTK.US,D,20260102,000000,3.99,4.0222,3.91,3.98,1226872,0
+PLTK.US,D,20260105,000000,3.95,4.1,3.95,4.06,893785,0
+PLTK.US,D,20260106,000000,4.02,4.06,3.9,3.95,1066175,0
+PLTK.US,D,20260107,000000,3.93,3.99,3.7,3.7,1559298,0
+PLTK.US,D,20260108,000000,3.66,3.7468,3.63,3.74,1164732,0
+PLTK.US,D,20260109,000000,3.74,3.77,3.575,3.62,1191840,0
+PLTK.US,D,20260112,000000,3.62,3.65,3.545,3.62,1058189,0
+PLTK.US,D,20260113,000000,3.63,3.715,3.63,3.67,927202,0
+PLTK.US,D,20260114,000000,3.64,3.68,3.525,3.63,1590409,0
+PLTK.US,D,20260115,000000,3.61,3.64,3.53,3.56,1170616,0
+PLTK.US,D,20260116,000000,3.53,3.555,3.484,3.51,1190181,0
+PLTK.US,D,20260120,000000,3.45,3.56,3.402,3.48,1320390,0
+PLTK.US,D,20260121,000000,3.49,3.52,3.44,3.51,884563,0
+PLTK.US,D,20260122,000000,3.52,3.61,3.495,3.53,969585,0
+PLTK.US,D,20260123,000000,3.54,3.57,3.5,3.56,815534,0
+PLTK.US,D,20260126,000000,3.56,3.685,3.56,3.64,1022180,0
+PLTK.US,D,20260127,000000,3.64,3.65,3.52,3.57,882167,0
+PLTK.US,D,20260128,000000,3.55,3.67,3.55,3.63,1385645,0
+PLTK.US,D,20260129,000000,3.64,3.71,3.54,3.63,2246984,0
+PLTK.US,D,20260130,000000,3.62,3.73,3.58,3.62,1473390,0
+PLTK.US,D,20260202,000000,3.62,3.742,3.57,3.59,1412643,0
+PLTK.US,D,20260203,000000,3.59,3.6,3.345,3.44,2690173,0
+PLTK.US,D,20260204,000000,3.42,3.51,3.355,3.45,1318073,0
+PLTK.US,D,20260205,000000,3.44,3.525,3.4,3.46,1856375,0
+PLTK.US,D,20260206,000000,3.49,3.59,3.445,3.57,1456489,0
+PLTK.US,D,20260209,000000,3.54,3.76,3.5,3.74,2698093,0
+PLTK.US,D,20260210,000000,3.72,3.74,3.55,3.61,1565767,0
+PLTK.US,D,20260211,000000,3.64,3.66,3.365,3.41,2485057,0
+PLTK.US,D,20260212,000000,3.41,3.425,3.254,3.31,1440389,0
+PLTK.US,D,20260213,000000,3.31,3.475,3.27,3.29,1811592,0
+PLTK.US,D,20260217,000000,3.31,3.45,3.285,3.41,3844064,0
+PLTK.US,D,20260218,000000,3.42,3.54,3.4,3.43,1496281,0
diff --git a/daily/us/nasdaq stocks/2/pnrg.us.txt b/daily/us/nasdaq stocks/2/pnrg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3b1ed06cd5a80037c629877aee7fc2da9f0e042e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pnrg.us.txt	
@@ -0,0 +1,4096 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PNRG.US,D,20050315,000000,20.76,20.76,20.08,20.08,300,0
+PNRG.US,D,20050316,000000,21.7,23,21.7,23,300,0
+PNRG.US,D,20050317,000000,22.98,22.98,22.98,22.98,100,0
+PNRG.US,D,20050318,000000,19.77,19.88,19.77,19.88,500,0
+PNRG.US,D,20050329,000000,20,20,20,20,100,0
+PNRG.US,D,20050331,000000,19.8,19.8,19.8,19.8,100,0
+PNRG.US,D,20050401,000000,19.77,19.77,19.77,19.77,201,0
+PNRG.US,D,20050407,000000,21.39,23.5,21.39,22.5,2200,0
+PNRG.US,D,20050408,000000,23.55,23.55,21.98,22.04,779,0
+PNRG.US,D,20050411,000000,23.18,23.21,23.18,23.21,300,0
+PNRG.US,D,20050412,000000,22.5,22.95,22,22,1276,0
+PNRG.US,D,20050415,000000,21.46,21.51,21.46,21.51,200,0
+PNRG.US,D,20050418,000000,21,21.05,21,21,1100,0
+PNRG.US,D,20050419,000000,20.52,20.55,20,20,4201,0
+PNRG.US,D,20050420,000000,20,20,20,20,400,0
+PNRG.US,D,20050421,000000,20,20,20,20,1901,0
+PNRG.US,D,20050422,000000,20,20.44,20,20.42,2800,0
+PNRG.US,D,20050426,000000,20.78,20.78,20.76,20.76,300,0
+PNRG.US,D,20050429,000000,20,20,19.9,19.9,1400,0
+PNRG.US,D,20050502,000000,20,20,19.87,19.87,11400,0
+PNRG.US,D,20050503,000000,19.87,19.87,19.87,19.87,200,0
+PNRG.US,D,20050504,000000,19.9,20,19.9,20,869,0
+PNRG.US,D,20050505,000000,20,20,20,20,200,0
+PNRG.US,D,20050506,000000,20,20.01,20,20.01,997,0
+PNRG.US,D,20050509,000000,21,21.08,20.5,21.08,3700,0
+PNRG.US,D,20050511,000000,20.5,21.04,20.01,21.04,2002,0
+PNRG.US,D,20050513,000000,25.94,25.94,25.91,25.91,2100,0
+PNRG.US,D,20050516,000000,25.91,25.99,20.05,22,3217,0
+PNRG.US,D,20050517,000000,22.06,22.5,22.05,22.05,2340,0
+PNRG.US,D,20050520,000000,22.45,22.45,22.45,22.45,270,0
+PNRG.US,D,20050526,000000,21.39,21.39,21.39,21.39,100,0
+PNRG.US,D,20050527,000000,22.49,22.5,22.44,22.5,3390,0
+PNRG.US,D,20050531,000000,22.33,22.33,22.3,22.3,500,0
+PNRG.US,D,20050601,000000,21.32,21.32,21.32,21.32,1200,0
+PNRG.US,D,20050602,000000,21.84,22.44,21.84,22.44,5067,0
+PNRG.US,D,20050603,000000,23.98,25.25,22.03,22.18,5900,0
+PNRG.US,D,20050606,000000,22.5,22.5,22.5,22.5,250,0
+PNRG.US,D,20050608,000000,22.54,23,22.54,23,1630,0
+PNRG.US,D,20050614,000000,24.99,24.99,22.32,22.32,1600,0
+PNRG.US,D,20050615,000000,22.95,22.95,22.85,22.85,700,0
+PNRG.US,D,20050616,000000,22.84,22.84,22.84,22.84,280,0
+PNRG.US,D,20050617,000000,22.06,30,22.06,27,5946,0
+PNRG.US,D,20050620,000000,26,26,26,26,900,0
+PNRG.US,D,20050621,000000,27.5,27.5,27,27,780,0
+PNRG.US,D,20050627,000000,27.5,29.58,27.38,27.38,520,0
+PNRG.US,D,20050628,000000,26.64,26.64,26.64,26.64,100,0
+PNRG.US,D,20050629,000000,29.88,30,29.88,30,2071,0
+PNRG.US,D,20050630,000000,32.64,32.64,30.02,31.85,1850,0
+PNRG.US,D,20050701,000000,28.12,31,28.12,31,1000,0
+PNRG.US,D,20050705,000000,33.18,36.75,33.18,33.4,3280,0
+PNRG.US,D,20050706,000000,37.04,43.88,37.04,43.3,7209,0
+PNRG.US,D,20050707,000000,42.54,42.72,39.92,40.8,4200,0
+PNRG.US,D,20050708,000000,40.8,47,40.8,45.6,10265,0
+PNRG.US,D,20050711,000000,45.6,51.78,45.6,48.78,15837,0
+PNRG.US,D,20050712,000000,50,51.77,49,51.43,12611,0
+PNRG.US,D,20050713,000000,51.79,51.79,50.02,50.75,6526,0
+PNRG.US,D,20050714,000000,50.5,50.79,42.06,43.95,13964,0
+PNRG.US,D,20050715,000000,42,42,37.06,38.95,15918,0
+PNRG.US,D,20050718,000000,35.4,40,35.33,38.38,10630,0
+PNRG.US,D,20050719,000000,38.8,40.53,36.18,39.25,4550,0
+PNRG.US,D,20050720,000000,42,42,40,40.5,3853,0
+PNRG.US,D,20050721,000000,40.5,40.5,38.52,39.5,2234,0
+PNRG.US,D,20050722,000000,38.02,38.26,37.03,37.03,3698,0
+PNRG.US,D,20050725,000000,33.41,36,33.41,35.97,6578,0
+PNRG.US,D,20050726,000000,34.5,35.09,32.4,34.4,6410,0
+PNRG.US,D,20050727,000000,37.76,37.76,32.94,35,1500,0
+PNRG.US,D,20050728,000000,36.05,39,36.05,37.45,1400,0
+PNRG.US,D,20050729,000000,37.9,38.38,37.9,38.25,2324,0
+PNRG.US,D,20050801,000000,36.11,37.5,35,35.04,3600,0
+PNRG.US,D,20050802,000000,35,37.83,35,36.65,2557,0
+PNRG.US,D,20050803,000000,38.87,40.73,37.51,39.01,5378,0
+PNRG.US,D,20050804,000000,39.05,41.36,39.05,40.94,691,0
+PNRG.US,D,20050805,000000,40.5,40.52,37.04,40.22,2780,0
+PNRG.US,D,20050808,000000,40.2,40.2,40.2,40.2,150,0
+PNRG.US,D,20050809,000000,38.62,39.51,38.62,39.02,858,0
+PNRG.US,D,20050810,000000,39.45,40,38.95,39.54,1543,0
+PNRG.US,D,20050811,000000,39.94,39.94,39.2,39.2,400,0
+PNRG.US,D,20050812,000000,38.35,39.91,38.35,39.91,1837,0
+PNRG.US,D,20050815,000000,39.94,39.99,39.23,39.23,1096,0
+PNRG.US,D,20050817,000000,36.03,36.13,36.03,36.13,200,0
+PNRG.US,D,20050818,000000,36.1,36.1,35.8,35.8,600,0
+PNRG.US,D,20050819,000000,37.8,37.8,37.8,37.8,101,0
+PNRG.US,D,20050823,000000,38.32,52.49,38.32,44.8,33825,0
+PNRG.US,D,20050824,000000,47.89,47.89,44.85,46.18,5631,0
+PNRG.US,D,20050825,000000,49.33,50,47.78,49.9,9737,0
+PNRG.US,D,20050826,000000,50,50,49.1,49.76,4646,0
+PNRG.US,D,20050829,000000,49.76,49.76,47.12,49.28,2313,0
+PNRG.US,D,20050830,000000,49.54,50.97,49.37,49.99,8495,0
+PNRG.US,D,20050831,000000,49.75,51.25,48.02,49.49,4266,0
+PNRG.US,D,20050901,000000,49,49,41.61,44.49,7430,0
+PNRG.US,D,20050902,000000,44.4,44.5,42.03,42.97,3167,0
+PNRG.US,D,20050906,000000,42,43.17,41.01,42.43,2914,0
+PNRG.US,D,20050907,000000,42.52,42.52,42.52,42.52,220,0
+PNRG.US,D,20050908,000000,43.2,43.53,42.54,42.54,1690,0
+PNRG.US,D,20050909,000000,42.5,42.5,40.26,42.09,6802,0
+PNRG.US,D,20050912,000000,40.82,41.55,39.09,40.39,3210,0
+PNRG.US,D,20050913,000000,39.93,40.4,39.41,40.4,3160,0
+PNRG.US,D,20050914,000000,40.47,40.88,39.39,39.69,1710,0
+PNRG.US,D,20050915,000000,40.56,41.1,40.56,41.1,910,0
+PNRG.US,D,20050916,000000,41.06,43.9,41.06,43.9,2953,0
+PNRG.US,D,20050919,000000,44,44.86,44,44.85,2103,0
+PNRG.US,D,20050920,000000,44.62,45.84,44.5,45.84,913,0
+PNRG.US,D,20050921,000000,46.01,47.49,46.01,46.39,2471,0
+PNRG.US,D,20050922,000000,47.52,47.64,45.86,46.77,1610,0
+PNRG.US,D,20050923,000000,47.82,48.5,44.35,47.93,4397,0
+PNRG.US,D,20050926,000000,48.51,49,47.46,48.4,2022,0
+PNRG.US,D,20050927,000000,49,49.49,47.72,48.02,3699,0
+PNRG.US,D,20050928,000000,49.08,49.8,48.03,49.8,1300,0
+PNRG.US,D,20050929,000000,50.48,50.48,49.16,50,2215,0
+PNRG.US,D,20050930,000000,49.05,49.25,49.01,49.01,1100,0
+PNRG.US,D,20051003,000000,48.08,48.23,48.08,48.1,3320,0
+PNRG.US,D,20051004,000000,47.13,48.73,46.59,48.34,1850,0
+PNRG.US,D,20051005,000000,47.86,47.86,47.5,47.81,300,0
+PNRG.US,D,20051006,000000,47.75,47.96,45.51,46.64,700,0
+PNRG.US,D,20051007,000000,45.38,50,45.38,50,4391,0
+PNRG.US,D,20051010,000000,50,50,49.16,49.99,1878,0
+PNRG.US,D,20051011,000000,50,50,48.51,48.76,400,0
+PNRG.US,D,20051012,000000,50.54,50.54,48,48,720,0
+PNRG.US,D,20051013,000000,47.82,47.82,46.5,46.5,450,0
+PNRG.US,D,20051014,000000,47,47,36,43.72,5139,0
+PNRG.US,D,20051017,000000,45,45,43.29,43.29,500,0
+PNRG.US,D,20051018,000000,42.96,44.65,42.96,43.75,891,0
+PNRG.US,D,20051019,000000,43.48,43.48,43.48,43.48,100,0
+PNRG.US,D,20051020,000000,43.35,43.35,43.14,43.14,200,0
+PNRG.US,D,20051021,000000,43.16,43.16,42.67,42.67,420,0
+PNRG.US,D,20051024,000000,43.63,43.63,42.53,42.53,2878,0
+PNRG.US,D,20051025,000000,42.57,43.65,41.82,41.82,2003,0
+PNRG.US,D,20051026,000000,42,42,42,42,100,0
+PNRG.US,D,20051027,000000,41.03,41.99,40.11,40.11,900,0
+PNRG.US,D,20051031,000000,39.1,39.4,38,38,500,0
+PNRG.US,D,20051101,000000,38,38,38,38,436,0
+PNRG.US,D,20051102,000000,38.83,38.83,38.83,38.83,200,0
+PNRG.US,D,20051103,000000,39,39.99,39,39.6,900,0
+PNRG.US,D,20051104,000000,40.25,40.25,39.37,39.37,200,0
+PNRG.US,D,20051110,000000,39.15,39.79,38.05,39.23,1195,0
+PNRG.US,D,20051111,000000,39.5,39.5,38.45,38.45,506,0
+PNRG.US,D,20051114,000000,37.25,37.78,37.02,37.02,789,0
+PNRG.US,D,20051116,000000,37.02,37.02,37.02,37.02,500,0
+PNRG.US,D,20051117,000000,36.27,37,36.27,37,335,0
+PNRG.US,D,20051118,000000,37.68,38.62,37.5,38.62,1050,0
+PNRG.US,D,20051121,000000,38.77,40.54,38.77,40.54,1586,0
+PNRG.US,D,20051122,000000,42.01,43,42.01,42.7,1207,0
+PNRG.US,D,20051123,000000,43.2,45,43.2,44.86,1800,0
+PNRG.US,D,20051125,000000,44.16,44.94,44.16,44.8,1030,0
+PNRG.US,D,20051128,000000,44.82,44.98,44.82,44.84,350,0
+PNRG.US,D,20051129,000000,43.89,44.33,43.89,44.21,2265,0
+PNRG.US,D,20051130,000000,43.4,43.4,42.72,43.2,1045,0
+PNRG.US,D,20051201,000000,43.81,43.99,43.81,43.82,1879,0
+PNRG.US,D,20051202,000000,42.7,42.7,42.7,42.7,100,0
+PNRG.US,D,20051205,000000,43,43,42.39,42.39,400,0
+PNRG.US,D,20051206,000000,43.28,43.28,43.28,43.28,100,0
+PNRG.US,D,20051207,000000,43.51,43.51,39.41,43.3,760,0
+PNRG.US,D,20051208,000000,44.15,44.15,42,44,1730,0
+PNRG.US,D,20051212,000000,43.5,45,43.5,45,1050,0
+PNRG.US,D,20051213,000000,45,45.9,45,45.9,1000,0
+PNRG.US,D,20051214,000000,46.88,49.8,46.88,49.79,3457,0
+PNRG.US,D,20051215,000000,49.92,52.46,49.92,51.04,12525,0
+PNRG.US,D,20051216,000000,51.05,51.8,50.3,50.46,3398,0
+PNRG.US,D,20051219,000000,51.49,51.49,47.16,47.63,3154,0
+PNRG.US,D,20051220,000000,48.18,51.83,48.18,51.5,8245,0
+PNRG.US,D,20051221,000000,52.25,52.25,51.25,51.45,400,0
+PNRG.US,D,20051222,000000,51.57,51.57,51,51.01,400,0
+PNRG.US,D,20051223,000000,48.94,52.51,48.94,52.51,1900,0
+PNRG.US,D,20051227,000000,52.52,52.52,50.13,51.9,1100,0
+PNRG.US,D,20051229,000000,51.81,52,51.81,51.9,2700,0
+PNRG.US,D,20051230,000000,52.19,52.52,51.4,51.4,1500,0
+PNRG.US,D,20060103,000000,52.19,54.57,52.19,54.57,2100,0
+PNRG.US,D,20060104,000000,54.46,54.46,53.6,53.6,1052,0
+PNRG.US,D,20060105,000000,51.03,54,50.27,53,2457,0
+PNRG.US,D,20060106,000000,48.02,51.41,48.01,51.41,5514,0
+PNRG.US,D,20060109,000000,50.18,51.91,48.49,51,1438,0
+PNRG.US,D,20060111,000000,48.48,49.9,48.48,49.75,2552,0
+PNRG.US,D,20060112,000000,50.21,50.21,48.61,48.87,300,0
+PNRG.US,D,20060113,000000,48.83,48.83,48.83,48.83,100,0
+PNRG.US,D,20060117,000000,49.35,50.6,48.72,50.29,2000,0
+PNRG.US,D,20060119,000000,50.45,50.45,49.01,49.01,1700,0
+PNRG.US,D,20060120,000000,51.03,52,49.99,50.54,4830,0
+PNRG.US,D,20060123,000000,51.9,52,51.44,52,650,0
+PNRG.US,D,20060124,000000,50.8,51,50.8,51,300,0
+PNRG.US,D,20060125,000000,50.76,50.8,50.76,50.8,500,0
+PNRG.US,D,20060126,000000,50.26,50.26,50.26,50.26,250,0
+PNRG.US,D,20060127,000000,49.96,50.47,49.96,50.47,800,0
+PNRG.US,D,20060130,000000,51.41,52.77,50.17,52.3,1350,0
+PNRG.US,D,20060131,000000,52.93,52.93,52.93,52.93,266,0
+PNRG.US,D,20060201,000000,52.43,53.7,52,53.7,1400,0
+PNRG.US,D,20060202,000000,51.28,51.85,51.28,51.85,400,0
+PNRG.US,D,20060203,000000,52.25,52.25,52.25,52.25,100,0
+PNRG.US,D,20060206,000000,49.15,53.5,49.15,53.5,300,0
+PNRG.US,D,20060208,000000,52.76,52.76,52.76,52.76,200,0
+PNRG.US,D,20060209,000000,52.5,52.5,52.5,52.5,150,0
+PNRG.US,D,20060210,000000,52,52,52,52,500,0
+PNRG.US,D,20060213,000000,52,52,52,52,200,0
+PNRG.US,D,20060214,000000,50.13,50.13,49.96,50.13,1478,0
+PNRG.US,D,20060215,000000,50,50.28,49.55,50,2000,0
+PNRG.US,D,20060216,000000,49.14,54.5,49,54.25,7741,0
+PNRG.US,D,20060217,000000,54.65,55.64,54.65,55.55,1500,0
+PNRG.US,D,20060221,000000,56.86,62.81,56.83,58.99,4077,0
+PNRG.US,D,20060222,000000,60.15,60.15,56.88,58.2,4478,0
+PNRG.US,D,20060223,000000,58.5,58.5,58.2,58.2,500,0
+PNRG.US,D,20060224,000000,59.5,60.5,57.31,60.1,2369,0
+PNRG.US,D,20060227,000000,56.17,60,56.17,60,1547,0
+PNRG.US,D,20060228,000000,57.75,59.9,57.75,59.9,400,0
+PNRG.US,D,20060301,000000,59.9,61.61,59.9,61.61,1300,0
+PNRG.US,D,20060302,000000,69.94,69.94,60.94,62.47,1040,0
+PNRG.US,D,20060303,000000,65.85,65.85,62,64.15,1043,0
+PNRG.US,D,20060306,000000,65.96,69.99,65.96,69.89,5523,0
+PNRG.US,D,20060307,000000,72.99,72.99,67.74,68.24,3446,0
+PNRG.US,D,20060308,000000,72.79,72.79,68,69.5,1600,0
+PNRG.US,D,20060309,000000,67.5,68.5,65.81,67.5,855,0
+PNRG.US,D,20060310,000000,65.07,65.18,60.4,65.18,4057,0
+PNRG.US,D,20060313,000000,59.19,63.45,59.19,62.06,2076,0
+PNRG.US,D,20060315,000000,59.11,63.35,59.11,61.86,2358,0
+PNRG.US,D,20060316,000000,62.21,62.85,62.21,62.85,808,0
+PNRG.US,D,20060320,000000,59.01,63.4,59.01,63,2813,0
+PNRG.US,D,20060321,000000,56.27,65,56.27,65,900,0
+PNRG.US,D,20060322,000000,64.9,64.96,64.9,64.91,500,0
+PNRG.US,D,20060323,000000,65.18,67.88,65.18,67.88,400,0
+PNRG.US,D,20060324,000000,68.68,70,68.68,69.78,929,0
+PNRG.US,D,20060327,000000,70,83.42,69.38,80.81,7384,0
+PNRG.US,D,20060328,000000,80.42,80.87,72.41,79.34,1706,0
+PNRG.US,D,20060329,000000,79.89,80,77.6,79.99,3563,0
+PNRG.US,D,20060330,000000,80,80,78.64,80,2000,0
+PNRG.US,D,20060331,000000,82,82,80.91,81.9,1512,0
+PNRG.US,D,20060403,000000,82,82,80.75,82,5086,0
+PNRG.US,D,20060404,000000,82,82,78.6,78.8,700,0
+PNRG.US,D,20060406,000000,77.55,79.06,77.55,78.88,300,0
+PNRG.US,D,20060407,000000,82,82.24,79.02,80.28,1911,0
+PNRG.US,D,20060410,000000,81,81,80.56,80.56,1000,0
+PNRG.US,D,20060411,000000,80.56,81,80.56,81,1400,0
+PNRG.US,D,20060412,000000,81,81,81,81,350,0
+PNRG.US,D,20060413,000000,78.45,81,78.45,79.79,500,0
+PNRG.US,D,20060417,000000,80,81,78,79.58,2873,0
+PNRG.US,D,20060418,000000,81,86.75,81,85.69,4719,0
+PNRG.US,D,20060419,000000,72,85.35,65,84,2959,0
+PNRG.US,D,20060420,000000,83.02,84.8,82.96,84.3,1032,0
+PNRG.US,D,20060421,000000,83.3,84.5,83.3,84.5,2538,0
+PNRG.US,D,20060424,000000,84.5,85,84,85,3093,0
+PNRG.US,D,20060425,000000,85.25,86.69,85.25,86,1840,0
+PNRG.US,D,20060426,000000,86,86,84,84,800,0
+PNRG.US,D,20060427,000000,66.28,84,66.28,80.53,950,0
+PNRG.US,D,20060428,000000,73.89,80.78,70,75.12,6346,0
+PNRG.US,D,20060501,000000,71.01,78.47,66.35,73.63,2090,0
+PNRG.US,D,20060502,000000,73,75.01,73,75.01,3232,0
+PNRG.US,D,20060503,000000,74.99,77,74.99,75.8,1100,0
+PNRG.US,D,20060504,000000,76.99,78.54,76.99,78.54,1613,0
+PNRG.US,D,20060505,000000,79.96,80.81,79.87,80.81,3650,0
+PNRG.US,D,20060508,000000,81,84.28,73,80.49,2951,0
+PNRG.US,D,20060509,000000,78.65,82.24,78.65,82,4342,0
+PNRG.US,D,20060510,000000,82.01,82.05,80,82.01,1028,0
+PNRG.US,D,20060511,000000,84,84,79.95,80.16,1385,0
+PNRG.US,D,20060512,000000,76.25,78.15,76.25,78.15,795,0
+PNRG.US,D,20060515,000000,80.17,80.95,77.5,77.5,1749,0
+PNRG.US,D,20060516,000000,77.8,78.85,77.8,78.85,1366,0
+PNRG.US,D,20060517,000000,80,81.55,73,76.64,1825,0
+PNRG.US,D,20060518,000000,73.75,75.54,73.75,75.5,1573,0
+PNRG.US,D,20060519,000000,74.01,76.26,72.55,75.36,2424,0
+PNRG.US,D,20060522,000000,70.84,72,70.84,71.45,900,0
+PNRG.US,D,20060523,000000,76.05,76.05,75.41,75.41,360,0
+PNRG.US,D,20060524,000000,72,72.11,72,72,1410,0
+PNRG.US,D,20060525,000000,70.32,71.75,70.32,71.74,869,0
+PNRG.US,D,20060526,000000,70.45,75,70.45,75,1452,0
+PNRG.US,D,20060530,000000,72.02,72.75,71.28,72.67,1200,0
+PNRG.US,D,20060531,000000,69.9,74.75,69.9,71.56,325,0
+PNRG.US,D,20060601,000000,70.27,74.29,70.27,73.91,901,0
+PNRG.US,D,20060602,000000,76.81,81.71,74.23,78.89,2620,0
+PNRG.US,D,20060605,000000,84,84,78.89,80.52,1904,0
+PNRG.US,D,20060606,000000,81,81,80,81,800,0
+PNRG.US,D,20060607,000000,83.99,83.99,79.12,80.02,2015,0
+PNRG.US,D,20060608,000000,78.31,80,70,74.42,5377,0
+PNRG.US,D,20060612,000000,73.41,76.48,73.06,74,700,0
+PNRG.US,D,20060613,000000,74.14,78.79,71.5,73.63,1023,0
+PNRG.US,D,20060614,000000,76.53,81.8,72.95,81.8,1153,0
+PNRG.US,D,20060615,000000,83,83,76,82.69,1825,0
+PNRG.US,D,20060616,000000,83,83,77.84,78.9,521,0
+PNRG.US,D,20060619,000000,79,79,76.25,77.19,1454,0
+PNRG.US,D,20060620,000000,76.5,77,76.5,76.51,1157,0
+PNRG.US,D,20060621,000000,77,77,75.23,76,1778,0
+PNRG.US,D,20060622,000000,78.9,79.78,75.51,75.51,2201,0
+PNRG.US,D,20060623,000000,79.99,79.99,75.51,79.69,5181,0
+PNRG.US,D,20060626,000000,81.04,81.04,79.02,80.75,1200,0
+PNRG.US,D,20060627,000000,79.25,81.25,79.25,81.25,4515,0
+PNRG.US,D,20060628,000000,80.42,82.51,80.42,82.51,5435,0
+PNRG.US,D,20060629,000000,81,83.54,81,81.53,7455,0
+PNRG.US,D,20060630,000000,81.25,81.25,76.95,76.95,70553,0
+PNRG.US,D,20060703,000000,79.37,79.37,73.11,73.11,10696,0
+PNRG.US,D,20060705,000000,75.01,75.01,68,71,6499,0
+PNRG.US,D,20060706,000000,68,73,68,69.08,4215,0
+PNRG.US,D,20060707,000000,71,71,65.2,66.4,2760,0
+PNRG.US,D,20060710,000000,66.5,68.44,66.5,67.01,1710,0
+PNRG.US,D,20060711,000000,66,67.93,66,67.67,2507,0
+PNRG.US,D,20060712,000000,67.3,67.3,65,65.8,2562,0
+PNRG.US,D,20060713,000000,63.15,64.28,63.15,63.37,595,0
+PNRG.US,D,20060714,000000,61.51,63.68,59.09,61.75,5555,0
+PNRG.US,D,20060717,000000,59.58,63.61,59.58,61.05,4221,0
+PNRG.US,D,20060718,000000,63.44,64.25,61.14,61.99,2040,0
+PNRG.US,D,20060719,000000,61.99,63.45,61.18,63.45,7456,0
+PNRG.US,D,20060720,000000,63,65.03,59.32,61.46,3246,0
+PNRG.US,D,20060721,000000,62.39,65.54,60.52,62.75,3143,0
+PNRG.US,D,20060724,000000,64.9,64.9,63.76,64.33,1741,0
+PNRG.US,D,20060725,000000,65,65,62.97,62.97,1845,0
+PNRG.US,D,20060726,000000,62.43,64.73,62.43,62.98,1750,0
+PNRG.US,D,20060727,000000,64.99,66,62.62,65.22,2496,0
+PNRG.US,D,20060728,000000,66.34,67.6,66.34,67.6,645,0
+PNRG.US,D,20060731,000000,63.1,67.6,63.1,66.11,900,0
+PNRG.US,D,20060801,000000,62.27,66.88,62.27,66.21,386,0
+PNRG.US,D,20060802,000000,67.17,70.17,67,67.93,2901,0
+PNRG.US,D,20060803,000000,69.96,70.24,64.58,70.24,1640,0
+PNRG.US,D,20060804,000000,66.91,72,66.91,71.86,1472,0
+PNRG.US,D,20060807,000000,68.01,73.05,68.01,73.04,2201,0
+PNRG.US,D,20060808,000000,72.98,73,72.98,73,500,0
+PNRG.US,D,20060809,000000,73.41,73.9,69.45,72.7,1505,0
+PNRG.US,D,20060810,000000,72,74.99,70.33,71.26,1683,0
+PNRG.US,D,20060811,000000,70.03,70.03,69.14,69.14,330,0
+PNRG.US,D,20060814,000000,69.09,69.09,68.75,68.75,200,0
+PNRG.US,D,20060816,000000,68.74,69.75,68.74,69.45,1639,0
+PNRG.US,D,20060817,000000,70,70,69.2,69.2,1799,0
+PNRG.US,D,20060818,000000,68.37,69.16,68.37,68.73,2533,0
+PNRG.US,D,20060821,000000,69.52,69.89,69.51,69.85,1023,0
+PNRG.US,D,20060822,000000,68.83,69.41,68.53,68.53,1723,0
+PNRG.US,D,20060823,000000,68.55,68.55,68.55,68.55,100,0
+PNRG.US,D,20060824,000000,68.55,69.08,68.55,69.08,700,0
+PNRG.US,D,20060825,000000,67.59,68.55,67.59,68.55,934,0
+PNRG.US,D,20060828,000000,67,68.55,67,68.54,1792,0
+PNRG.US,D,20060829,000000,67.2,70.26,67.2,70.26,1956,0
+PNRG.US,D,20060830,000000,70.38,71.67,70.38,70.44,500,0
+PNRG.US,D,20060831,000000,72.66,72.82,70.49,72.82,431,0
+PNRG.US,D,20060901,000000,71.91,73.8,71.91,72.07,2045,0
+PNRG.US,D,20060905,000000,74.49,74.97,74.49,74.97,900,0
+PNRG.US,D,20060906,000000,73.51,74.22,73.51,73.66,500,0
+PNRG.US,D,20060907,000000,73.98,74.07,73.98,74.07,300,0
+PNRG.US,D,20060908,000000,73.01,73.01,73.01,73.01,200,0
+PNRG.US,D,20060911,000000,73,73.5,71.15,73.5,2600,0
+PNRG.US,D,20060912,000000,73.5,78.85,73.5,78.85,4734,0
+PNRG.US,D,20060913,000000,79,79,78,78.3,503,0
+PNRG.US,D,20060914,000000,76.53,79,76.53,79,991,0
+PNRG.US,D,20060915,000000,80,81.26,79,80,8620,0
+PNRG.US,D,20060918,000000,76.2,76.35,76.19,76.35,1816,0
+PNRG.US,D,20060919,000000,79.5,79.5,76.51,76.51,225,0
+PNRG.US,D,20060920,000000,78.87,78.87,77.15,78.29,2030,0
+PNRG.US,D,20060921,000000,78.5,78.62,78.5,78.5,897,0
+PNRG.US,D,20060922,000000,79,79,79,79,500,0
+PNRG.US,D,20060925,000000,77.76,77.76,77.76,77.76,100,0
+PNRG.US,D,20060926,000000,79.79,79.79,73.81,73.81,1900,0
+PNRG.US,D,20060927,000000,73.31,73.31,71,71.5,4005,0
+PNRG.US,D,20060928,000000,70.4,71.41,70.4,71.41,1192,0
+PNRG.US,D,20060929,000000,72.02,72.34,71.28,71.66,2000,0
+PNRG.US,D,20061002,000000,71.25,71.78,70.39,70.39,1200,0
+PNRG.US,D,20061003,000000,70.11,70.11,69.26,69.26,1100,0
+PNRG.US,D,20061004,000000,70.9,72.98,70.31,71.57,1000,0
+PNRG.US,D,20061005,000000,70.09,70.65,68.42,70.19,2200,0
+PNRG.US,D,20061006,000000,68.12,70.5,68.12,69.86,2601,0
+PNRG.US,D,20061009,000000,68.38,68.38,68.38,68.38,100,0
+PNRG.US,D,20061010,000000,70.78,70.78,67.6,67.6,2670,0
+PNRG.US,D,20061011,000000,68,68.18,67.85,67.95,1185,0
+PNRG.US,D,20061012,000000,69.07,70,69.07,70,1607,0
+PNRG.US,D,20061013,000000,70,70,70,70,622,0
+PNRG.US,D,20061016,000000,70,70,69.5,69.5,1499,0
+PNRG.US,D,20061017,000000,68.23,69.75,68.23,69.75,707,0
+PNRG.US,D,20061018,000000,68.02,69.94,68.02,69.94,500,0
+PNRG.US,D,20061019,000000,68.45,69.98,68.45,69.98,300,0
+PNRG.US,D,20061020,000000,68.68,71,68.68,70.01,3341,0
+PNRG.US,D,20061023,000000,68.49,70,68.43,69.45,700,0
+PNRG.US,D,20061024,000000,69.44,69.73,69.44,69.73,200,0
+PNRG.US,D,20061025,000000,70.21,70.5,69.19,69.2,1455,0
+PNRG.US,D,20061026,000000,70,70.5,70,70.5,700,0
+PNRG.US,D,20061027,000000,70,70.5,69.51,70.5,2889,0
+PNRG.US,D,20061030,000000,70,70.49,70,70.03,1117,0
+PNRG.US,D,20061031,000000,69.84,70.39,69.5,70.39,838,0
+PNRG.US,D,20061101,000000,70,70,68.84,69.23,767,0
+PNRG.US,D,20061102,000000,68.86,68.86,68.86,68.86,200,0
+PNRG.US,D,20061103,000000,68.05,68.76,68.05,68.7,500,0
+PNRG.US,D,20061106,000000,69.38,69.45,67.83,69.45,700,0
+PNRG.US,D,20061107,000000,68.17,69.98,68.17,69.5,800,0
+PNRG.US,D,20061108,000000,69.49,69.49,68.2,68.43,800,0
+PNRG.US,D,20061109,000000,69.79,69.79,67,68,1435,0
+PNRG.US,D,20061110,000000,68.78,68.78,67.48,68.3,300,0
+PNRG.US,D,20061113,000000,67.5,67.99,67.08,67.08,1146,0
+PNRG.US,D,20061114,000000,66.53,67.1,66.53,67.1,700,0
+PNRG.US,D,20061115,000000,68.96,68.96,67.05,67.24,1204,0
+PNRG.US,D,20061116,000000,68.6,69.43,67.65,69.43,1000,0
+PNRG.US,D,20061117,000000,67.68,69.4,67.68,69.4,300,0
+PNRG.US,D,20061120,000000,69,69.35,68.99,69.21,1200,0
+PNRG.US,D,20061121,000000,68.08,68.4,68.08,68.39,653,0
+PNRG.US,D,20061124,000000,68.5,68.5,68.5,68.5,200,0
+PNRG.US,D,20061128,000000,67,68.02,67,68,1789,0
+PNRG.US,D,20061129,000000,69.66,69.66,67.5,69.09,400,0
+PNRG.US,D,20061130,000000,67.54,68.49,67.06,67.06,950,0
+PNRG.US,D,20061201,000000,67.97,68.45,67.97,68.45,330,0
+PNRG.US,D,20061204,000000,69.09,69.09,68.48,69.05,1202,0
+PNRG.US,D,20061205,000000,69.65,70,69.03,70,902,0
+PNRG.US,D,20061206,000000,70,70,69.2,69.2,622,0
+PNRG.US,D,20061207,000000,68.5,68.5,68.26,68.26,220,0
+PNRG.US,D,20061208,000000,69.75,69.75,68.39,68.39,200,0
+PNRG.US,D,20061211,000000,67.45,69,67.45,67.9,935,0
+PNRG.US,D,20061212,000000,67.53,67.53,67.53,67.53,100,0
+PNRG.US,D,20061213,000000,68.87,69,68.21,69,614,0
+PNRG.US,D,20061214,000000,68.9,68.9,67.9,67.9,200,0
+PNRG.US,D,20061215,000000,68.24,68.24,67.2,67.21,1663,0
+PNRG.US,D,20061218,000000,67.29,67.34,67.29,67.29,784,0
+PNRG.US,D,20061219,000000,68.29,68.29,67.53,67.91,809,0
+PNRG.US,D,20061220,000000,66.07,67.25,66.05,66.05,609,0
+PNRG.US,D,20061221,000000,66.15,66.17,66.15,66.17,200,0
+PNRG.US,D,20061222,000000,66.37,66.37,65.7,65.7,871,0
+PNRG.US,D,20061226,000000,66,66,65.95,65.95,200,0
+PNRG.US,D,20061227,000000,66,66,65.08,65.08,404,0
+PNRG.US,D,20061228,000000,64.05,65,64.05,64.4,929,0
+PNRG.US,D,20061229,000000,64.39,64.53,64.39,64.5,668,0
+PNRG.US,D,20070103,000000,63.03,64.97,62.16,62.96,2000,0
+PNRG.US,D,20070104,000000,62.61,63.54,62.31,63.51,3709,0
+PNRG.US,D,20070105,000000,62.36,64.34,62.36,64.34,1764,0
+PNRG.US,D,20070108,000000,64.34,64.34,64.34,64.34,100,0
+PNRG.US,D,20070110,000000,63.99,63.99,63.82,63.82,300,0
+PNRG.US,D,20070111,000000,63.62,63.62,62.02,62.38,1500,0
+PNRG.US,D,20070112,000000,61.39,61.39,60,60,2980,0
+PNRG.US,D,20070116,000000,60.65,60.65,57.29,57.29,3298,0
+PNRG.US,D,20070117,000000,56.78,56.78,50.1,52.05,15063,0
+PNRG.US,D,20070118,000000,51.96,52.6,50.53,52.15,3123,0
+PNRG.US,D,20070119,000000,51.66,53.15,51.37,52.28,1718,0
+PNRG.US,D,20070122,000000,52.6,53.09,52.6,53.09,700,0
+PNRG.US,D,20070123,000000,52.8,52.8,52.08,52.23,3400,0
+PNRG.US,D,20070124,000000,52.9,52.9,52.2,52.4,600,0
+PNRG.US,D,20070125,000000,52.19,52.19,51.07,51.07,1988,0
+PNRG.US,D,20070126,000000,50.8,55,50.8,54.32,3621,0
+PNRG.US,D,20070129,000000,54.07,54.07,53.82,54.02,300,0
+PNRG.US,D,20070130,000000,54.71,54.71,53.26,54,1838,0
+PNRG.US,D,20070131,000000,53.38,54.48,52.05,53.65,7474,0
+PNRG.US,D,20070201,000000,53.41,53.98,53.15,53.15,950,0
+PNRG.US,D,20070202,000000,53.9,54,53.9,54,200,0
+PNRG.US,D,20070205,000000,54.85,55.84,53.85,53.87,1660,0
+PNRG.US,D,20070206,000000,57.99,57.99,54.74,54.74,1500,0
+PNRG.US,D,20070207,000000,56.69,56.69,55,55.08,1968,0
+PNRG.US,D,20070208,000000,55.71,56.19,54.62,55.74,1220,0
+PNRG.US,D,20070209,000000,58.72,58.72,55.11,55.11,960,0
+PNRG.US,D,20070212,000000,56.23,56.23,55.05,55.35,1676,0
+PNRG.US,D,20070213,000000,55.4,55.43,55.01,55.01,2386,0
+PNRG.US,D,20070214,000000,55,55.12,54.53,54.53,488,0
+PNRG.US,D,20070215,000000,54.05,54.59,54.05,54.05,600,0
+PNRG.US,D,20070216,000000,54.05,54.33,52.07,52.07,2208,0
+PNRG.US,D,20070220,000000,53.16,54.67,52.1,54.67,1155,0
+PNRG.US,D,20070221,000000,53.82,54.66,53.46,53.82,1602,0
+PNRG.US,D,20070222,000000,53.01,53.11,52.51,53.11,2553,0
+PNRG.US,D,20070223,000000,53.09,54.82,53.07,54.52,3712,0
+PNRG.US,D,20070226,000000,54.35,54.62,53.46,53.46,944,0
+PNRG.US,D,20070227,000000,56.99,56.99,53.78,54.03,5166,0
+PNRG.US,D,20070228,000000,54.25,54.93,54.25,54.5,2300,0
+PNRG.US,D,20070301,000000,53.04,55.75,53.04,55.21,2564,0
+PNRG.US,D,20070302,000000,54.54,54.92,53.92,54.92,8581,0
+PNRG.US,D,20070305,000000,55,55.02,53.38,54.65,3064,0
+PNRG.US,D,20070306,000000,54.89,55.25,54.12,55.25,1917,0
+PNRG.US,D,20070307,000000,54.47,55.5,54.47,55.45,1327,0
+PNRG.US,D,20070308,000000,55.7,57.5,54.5,55.03,5233,0
+PNRG.US,D,20070309,000000,56.28,56.28,54.02,55.24,8801,0
+PNRG.US,D,20070312,000000,53.2,54.94,53.2,54.73,3158,0
+PNRG.US,D,20070313,000000,56.02,56.02,54.66,54.99,1838,0
+PNRG.US,D,20070314,000000,54.99,56.02,54.83,56.02,5796,0
+PNRG.US,D,20070315,000000,56.36,57.3,56.25,56.25,870,0
+PNRG.US,D,20070316,000000,56.24,57.85,56.24,57.61,3650,0
+PNRG.US,D,20070319,000000,57.98,57.98,56.4,56.4,200,0
+PNRG.US,D,20070320,000000,55.71,55.72,55.2,55.2,800,0
+PNRG.US,D,20070321,000000,54.26,56.48,54,56.48,2608,0
+PNRG.US,D,20070322,000000,56.5,56.5,54,54.74,7700,0
+PNRG.US,D,20070323,000000,55,55.01,55,55.01,300,0
+PNRG.US,D,20070326,000000,55.48,57.25,54.95,56.33,2248,0
+PNRG.US,D,20070327,000000,55.06,56.64,55.06,56.5,2201,0
+PNRG.US,D,20070328,000000,55.35,57.1,55.35,56.15,608,0
+PNRG.US,D,20070329,000000,57.12,57.12,57.12,57.12,100,0
+PNRG.US,D,20070330,000000,58.66,58.66,57.48,58.16,1664,0
+PNRG.US,D,20070402,000000,54.78,58.86,54.78,56.85,5501,0
+PNRG.US,D,20070403,000000,58.5,58.5,56.64,57.52,1500,0
+PNRG.US,D,20070404,000000,57.55,57.55,54.93,56,2200,0
+PNRG.US,D,20070405,000000,55.05,57.95,55.05,56.5,1401,0
+PNRG.US,D,20070409,000000,55.38,55.57,55.38,55.57,300,0
+PNRG.US,D,20070410,000000,56.25,57.93,56.25,57,1397,0
+PNRG.US,D,20070411,000000,57,57,55.1,56.29,4819,0
+PNRG.US,D,20070412,000000,55.12,57.44,55.12,57.11,4995,0
+PNRG.US,D,20070413,000000,55.88,58.91,55.88,58.91,1701,0
+PNRG.US,D,20070416,000000,60.45,64.9,60.45,64.59,1979,0
+PNRG.US,D,20070417,000000,63.01,64.59,61.34,62.48,1354,0
+PNRG.US,D,20070418,000000,60.83,60.83,60.83,60.83,100,0
+PNRG.US,D,20070419,000000,62.5,62.5,59.5,59.5,380,0
+PNRG.US,D,20070420,000000,60.73,60.73,57.79,59.92,1102,0
+PNRG.US,D,20070423,000000,58.79,58.79,57.91,57.91,600,0
+PNRG.US,D,20070424,000000,56.47,56.47,56.47,56.47,100,0
+PNRG.US,D,20070425,000000,57.06,57.06,55.3,56.1,2451,0
+PNRG.US,D,20070426,000000,55.02,56.62,55.02,56.45,2193,0
+PNRG.US,D,20070427,000000,55.51,55.51,55,55.1,6700,0
+PNRG.US,D,20070430,000000,54.75,59.71,54.75,58.01,4536,0
+PNRG.US,D,20070501,000000,58.95,58.95,57.6,58.76,2960,0
+PNRG.US,D,20070502,000000,58,58.1,57.45,57.99,1143,0
+PNRG.US,D,20070503,000000,56.3,56.3,56.3,56.3,100,0
+PNRG.US,D,20070504,000000,56.74,58,56.17,57.35,1550,0
+PNRG.US,D,20070507,000000,56.02,57.99,56.02,57.99,200,0
+PNRG.US,D,20070508,000000,57,57.28,55.72,56.35,700,0
+PNRG.US,D,20070509,000000,56.51,57.31,56.51,56.7,495,0
+PNRG.US,D,20070510,000000,55.55,55.65,55.17,55.5,1500,0
+PNRG.US,D,20070511,000000,55.24,56,55.24,56,1094,0
+PNRG.US,D,20070514,000000,55.4,56.56,55.2,55.2,1000,0
+PNRG.US,D,20070515,000000,56.04,56.99,55.01,56.36,1432,0
+PNRG.US,D,20070516,000000,57,57.58,55.74,57.58,1404,0
+PNRG.US,D,20070517,000000,56.7,56.8,56.05,56.8,1101,0
+PNRG.US,D,20070518,000000,56.06,57.9,56.06,56.52,3734,0
+PNRG.US,D,20070521,000000,57.63,58.37,56.99,57.7,2550,0
+PNRG.US,D,20070522,000000,56.36,58,56.09,57.1,2887,0
+PNRG.US,D,20070523,000000,57.35,57.5,57.22,57.5,628,0
+PNRG.US,D,20070524,000000,58.16,58.16,58.16,58.16,210,0
+PNRG.US,D,20070525,000000,57.6,58.1,57.18,57.22,608,0
+PNRG.US,D,20070530,000000,56.06,57.53,56.06,57.53,1360,0
+PNRG.US,D,20070531,000000,58.38,58.38,58.38,58.38,100,0
+PNRG.US,D,20070601,000000,56.85,56.85,56.85,56.85,100,0
+PNRG.US,D,20070604,000000,57.11,57.72,56.66,57.72,1300,0
+PNRG.US,D,20070605,000000,57.5,57.5,56.15,57.3,2539,0
+PNRG.US,D,20070606,000000,56.11,58.51,56.11,58.23,10597,0
+PNRG.US,D,20070607,000000,58.4,58.4,58.4,58.4,100,0
+PNRG.US,D,20070608,000000,58.27,58.29,56.33,56.69,1460,0
+PNRG.US,D,20070611,000000,56.48,56.67,55,56.6,7200,0
+PNRG.US,D,20070612,000000,56.1,57.86,56.1,57.38,3774,0
+PNRG.US,D,20070613,000000,58.1,58.66,57.72,58.55,2140,0
+PNRG.US,D,20070614,000000,58.45,58.66,57.1,58.54,1400,0
+PNRG.US,D,20070615,000000,59,59,58.02,58.27,4657,0
+PNRG.US,D,20070618,000000,57.32,57.5,56.38,56.82,5010,0
+PNRG.US,D,20070619,000000,57.31,57.31,56.86,56.86,1000,0
+PNRG.US,D,20070620,000000,57.73,57.88,56.06,57,2612,0
+PNRG.US,D,20070621,000000,57.79,58,55.8,57.39,9861,0
+PNRG.US,D,20070622,000000,57.95,57.95,56.84,56.84,64231,0
+PNRG.US,D,20070625,000000,56.85,58.13,56.85,57.48,1070,0
+PNRG.US,D,20070626,000000,57.5,57.5,56.07,56.65,1200,0
+PNRG.US,D,20070627,000000,58.5,58.5,55.6,55.96,2100,0
+PNRG.US,D,20070628,000000,56.08,56.25,55.13,55.65,2159,0
+PNRG.US,D,20070629,000000,55.97,57.85,55.42,57,2241,0
+PNRG.US,D,20070702,000000,58,58,55,55.44,6900,0
+PNRG.US,D,20070703,000000,55.44,58.6,55.05,58.6,1000,0
+PNRG.US,D,20070705,000000,57.41,58,57.41,58,750,0
+PNRG.US,D,20070706,000000,57.5,57.5,56.78,56.78,539,0
+PNRG.US,D,20070710,000000,56.78,56.78,55.68,55.68,561,0
+PNRG.US,D,20070711,000000,57.31,57.41,57.31,57.41,442,0
+PNRG.US,D,20070712,000000,56.3,56.69,55.81,56.69,629,0
+PNRG.US,D,20070716,000000,57,57,57,57,255,0
+PNRG.US,D,20070717,000000,58,58,55.59,55.67,1655,0
+PNRG.US,D,20070718,000000,57,57,55.65,55.69,3255,0
+PNRG.US,D,20070719,000000,56.4,56.94,56.15,56.94,654,0
+PNRG.US,D,20070720,000000,55.99,55.99,55.99,55.99,100,0
+PNRG.US,D,20070723,000000,56,56,55.16,55.57,843,0
+PNRG.US,D,20070724,000000,55.5,55.5,55.1,55.1,800,0
+PNRG.US,D,20070726,000000,54.8,55,54.75,54.96,800,0
+PNRG.US,D,20070727,000000,56.9,56.9,55.68,56.9,700,0
+PNRG.US,D,20070730,000000,54.84,54.84,53.05,53.11,508,0
+PNRG.US,D,20070731,000000,54.3,55.53,54.3,55.28,808,0
+PNRG.US,D,20070801,000000,56.9,56.9,56.9,56.9,250,0
+PNRG.US,D,20070802,000000,54.25,54.25,54.25,54.25,100,0
+PNRG.US,D,20070803,000000,54.87,54.87,54.85,54.85,408,0
+PNRG.US,D,20070806,000000,56.81,56.81,53.98,55.45,500,0
+PNRG.US,D,20070807,000000,53.81,53.81,53.8,53.81,757,0
+PNRG.US,D,20070808,000000,55.69,55.69,55.69,55.69,200,0
+PNRG.US,D,20070810,000000,53.29,55.68,53.29,55.39,600,0
+PNRG.US,D,20070813,000000,56.89,56.89,56.16,56.79,6340,0
+PNRG.US,D,20070814,000000,55.57,55.69,54.58,54.58,500,0
+PNRG.US,D,20070815,000000,54.45,54.45,54.41,54.41,200,0
+PNRG.US,D,20070817,000000,54.45,54.5,54.45,54.45,3400,0
+PNRG.US,D,20070822,000000,54.5,54.5,54.5,54.5,200,0
+PNRG.US,D,20070829,000000,53.77,55.8,53.77,54.25,900,0
+PNRG.US,D,20070831,000000,56.83,56.83,54.25,56.8,700,0
+PNRG.US,D,20070904,000000,56.89,56.89,56.89,56.89,100,0
+PNRG.US,D,20070906,000000,56.52,56.53,56.52,56.52,501,0
+PNRG.US,D,20070907,000000,54.14,54.14,54.14,54.14,100,0
+PNRG.US,D,20070910,000000,54.45,54.45,54.45,54.45,200,0
+PNRG.US,D,20070911,000000,54.99,55,53.99,54.26,2899,0
+PNRG.US,D,20070914,000000,54.5,54.5,54.5,54.5,100,0
+PNRG.US,D,20070917,000000,53.79,53.79,53,53,579,0
+PNRG.US,D,20070918,000000,56,56,56,56,200,0
+PNRG.US,D,20070920,000000,56,56,56,56,200,0
+PNRG.US,D,20070921,000000,54.45,55.04,54.45,55.04,204,0
+PNRG.US,D,20070924,000000,54.47,54.47,54.47,54.47,300,0
+PNRG.US,D,20070926,000000,56.5,56.5,56.5,56.5,100,0
+PNRG.US,D,20070927,000000,54.53,54.53,54.53,54.53,196,0
+PNRG.US,D,20070928,000000,56.9,56.9,56.75,56.75,600,0
+PNRG.US,D,20071001,000000,54.46,56.28,54.46,56.28,1600,0
+PNRG.US,D,20071002,000000,54.84,56.31,54.84,56.31,700,0
+PNRG.US,D,20071004,000000,54.9,55.1,54.89,55,500,0
+PNRG.US,D,20071009,000000,54.46,55,54.46,55,500,0
+PNRG.US,D,20071010,000000,54.46,54.46,54.45,54.45,500,0
+PNRG.US,D,20071011,000000,54.49,56.8,54.49,56.8,800,0
+PNRG.US,D,20071012,000000,55.76,55.8,55.76,55.8,400,0
+PNRG.US,D,20071016,000000,56,56,56,56,100,0
+PNRG.US,D,20071018,000000,55.8,55.8,55.8,55.8,100,0
+PNRG.US,D,20071019,000000,55.11,55.13,55.11,55.13,200,0
+PNRG.US,D,20071022,000000,55.16,55.16,55.16,55.16,200,0
+PNRG.US,D,20071024,000000,54.02,54.8,54.02,54.8,400,0
+PNRG.US,D,20071026,000000,56,56.95,56,56.95,220,0
+PNRG.US,D,20071031,000000,55.74,56.61,53.47,56.09,1381,0
+PNRG.US,D,20071101,000000,53.75,54.45,53.75,54.45,1200,0
+PNRG.US,D,20071106,000000,54.6,54.6,54.6,54.6,100,0
+PNRG.US,D,20071109,000000,53.61,56.25,53.61,56.25,500,0
+PNRG.US,D,20071112,000000,53.6,53.6,53.6,53.6,100,0
+PNRG.US,D,20071114,000000,54,55.02,52.45,55.02,7172,0
+PNRG.US,D,20071115,000000,55.04,55.04,55.04,55.04,100,0
+PNRG.US,D,20071116,000000,52.76,53.85,52.76,53.85,400,0
+PNRG.US,D,20071119,000000,53.05,53.05,53,53,200,0
+PNRG.US,D,20071120,000000,52.43,55.05,52.43,55,5516,0
+PNRG.US,D,20071121,000000,52.49,52.49,52.48,52.48,300,0
+PNRG.US,D,20071128,000000,54.51,54.51,54.51,54.51,300,0
+PNRG.US,D,20071129,000000,54.5,54.5,54.5,54.5,200,0
+PNRG.US,D,20071130,000000,55.8,55.8,55.8,55.8,200,0
+PNRG.US,D,20071203,000000,52.46,52.46,52.46,52.46,100,0
+PNRG.US,D,20071205,000000,52.46,54.75,52.46,54.7,500,0
+PNRG.US,D,20071206,000000,52.76,54.44,52.76,54.44,300,0
+PNRG.US,D,20071210,000000,52.8,52.8,52.8,52.8,200,0
+PNRG.US,D,20071217,000000,52.81,52.81,52.81,52.81,100,0
+PNRG.US,D,20071218,000000,56,56,56,56,100,0
+PNRG.US,D,20071221,000000,52.76,52.76,52.76,52.76,100,0
+PNRG.US,D,20071228,000000,52.76,56,52.76,56,200,0
+PNRG.US,D,20071231,000000,53.58,56.25,53.58,56.25,200,0
+PNRG.US,D,20080102,000000,52.79,55.62,52.77,55.62,2874,0
+PNRG.US,D,20080104,000000,54,54,54,54,100,0
+PNRG.US,D,20080107,000000,54.87,55.92,54,54.65,600,0
+PNRG.US,D,20080108,000000,55.7,55.7,53.05,53.05,800,0
+PNRG.US,D,20080109,000000,55.99,55.99,55.99,55.99,600,0
+PNRG.US,D,20080110,000000,55.95,55.99,54.99,55,1500,0
+PNRG.US,D,20080111,000000,55.99,55.99,54.98,54.98,1240,0
+PNRG.US,D,20080114,000000,53.01,55,53.01,55,500,0
+PNRG.US,D,20080116,000000,54,54,54,54,868,0
+PNRG.US,D,20080117,000000,53.75,53.75,53.75,53.75,100,0
+PNRG.US,D,20080118,000000,53.9,53.9,52.6,52.6,200,0
+PNRG.US,D,20080122,000000,54.99,55,54.99,55,300,0
+PNRG.US,D,20080123,000000,53.27,54,53.27,54,200,0
+PNRG.US,D,20080124,000000,55,55,55,55,100,0
+PNRG.US,D,20080125,000000,53,54.99,53,54.98,507,0
+PNRG.US,D,20080128,000000,54.97,55,54.97,55,800,0
+PNRG.US,D,20080129,000000,54.98,55,54.94,55,500,0
+PNRG.US,D,20080131,000000,52.17,55,52.17,55,700,0
+PNRG.US,D,20080206,000000,54.7,54.7,54.7,54.7,2500,0
+PNRG.US,D,20080211,000000,54.9,54.9,54.9,54.9,200,0
+PNRG.US,D,20080212,000000,52.08,54.9,52.08,54.81,300,0
+PNRG.US,D,20080213,000000,55,55,55,55,770,0
+PNRG.US,D,20080214,000000,54.7,54.7,54.7,54.7,1800,0
+PNRG.US,D,20080220,000000,52.66,52.66,52.66,52.66,100,0
+PNRG.US,D,20080221,000000,53,53.33,53,53.33,539,0
+PNRG.US,D,20080226,000000,55.93,55.93,55.93,55.93,200,0
+PNRG.US,D,20080228,000000,55.78,55.8,55,55.8,600,0
+PNRG.US,D,20080303,000000,54.9,55,54.01,54.03,2900,0
+PNRG.US,D,20080305,000000,54.01,54.01,54.01,54.01,100,0
+PNRG.US,D,20080306,000000,53.55,55,53.37,54.5,4714,0
+PNRG.US,D,20080307,000000,55,55,55,55,302,0
+PNRG.US,D,20080310,000000,55.99,56.55,54.85,54.85,1200,0
+PNRG.US,D,20080311,000000,56.03,56.03,56.03,56.03,992,0
+PNRG.US,D,20080312,000000,56.5,56.5,56.5,56.5,200,0
+PNRG.US,D,20080314,000000,57,58,55,58,786,0
+PNRG.US,D,20080317,000000,55.7,57,55.7,57,400,0
+PNRG.US,D,20080318,000000,57,57,56,56,5978,0
+PNRG.US,D,20080319,000000,55.75,55.75,55.75,55.75,100,0
+PNRG.US,D,20080324,000000,55.27,55.27,55.27,55.27,100,0
+PNRG.US,D,20080327,000000,56,56,56,56,2400,0
+PNRG.US,D,20080328,000000,55.51,55.51,55.51,55.51,120,0
+PNRG.US,D,20080331,000000,57,57,57,57,100,0
+PNRG.US,D,20080402,000000,57,57,57,57,751,0
+PNRG.US,D,20080403,000000,55.6,55.6,55.6,55.6,160,0
+PNRG.US,D,20080407,000000,55.5,55.5,55.5,55.5,100,0
+PNRG.US,D,20080408,000000,55.04,55.04,55.04,55.04,100,0
+PNRG.US,D,20080409,000000,55.02,57,53,57,500,0
+PNRG.US,D,20080410,000000,56.98,57,56.98,57,670,0
+PNRG.US,D,20080411,000000,55.56,55.56,55.56,55.56,150,0
+PNRG.US,D,20080414,000000,55,55,55,55,100,0
+PNRG.US,D,20080415,000000,57,57,57,57,300,0
+PNRG.US,D,20080423,000000,58,58,58,58,5500,0
+PNRG.US,D,20080424,000000,57.01,57.01,57,57,750,0
+PNRG.US,D,20080429,000000,59.98,59.98,56.8,57.02,1287,0
+PNRG.US,D,20080501,000000,59.84,61.1,59.84,61.1,4495,0
+PNRG.US,D,20080502,000000,59,59,59,59,100,0
+PNRG.US,D,20080505,000000,61.49,61.5,61.49,61.5,500,0
+PNRG.US,D,20080506,000000,61.55,64,61.55,63.5,1400,0
+PNRG.US,D,20080507,000000,64.98,64.98,64.5,64.5,300,0
+PNRG.US,D,20080509,000000,64.49,64.49,62,62,400,0
+PNRG.US,D,20080512,000000,62.75,62.75,62.75,62.75,996,0
+PNRG.US,D,20080513,000000,63.98,63.98,62.5,62.5,200,0
+PNRG.US,D,20080515,000000,64,64,64,64,300,0
+PNRG.US,D,20080520,000000,57.71,59.25,57.34,59.25,417,0
+PNRG.US,D,20080521,000000,59.3,59.3,59.3,59.3,100,0
+PNRG.US,D,20080522,000000,58.6,58.6,58.51,58.51,500,0
+PNRG.US,D,20080527,000000,57.31,60,57.31,60,100,0
+PNRG.US,D,20080528,000000,57.32,57.94,52,57.94,1049,0
+PNRG.US,D,20080529,000000,57.89,57.89,57.49,57.49,300,0
+PNRG.US,D,20080530,000000,57.5,62.99,57.5,62.99,628,0
+PNRG.US,D,20080605,000000,60,62,56.5,57,6200,0
+PNRG.US,D,20080611,000000,57.01,61.54,57.01,57.25,1800,0
+PNRG.US,D,20080616,000000,59.93,59.93,57.04,57.04,200,0
+PNRG.US,D,20080617,000000,58.53,58.53,58.51,58.51,500,0
+PNRG.US,D,20080619,000000,57.04,57.04,55,57.01,5700,0
+PNRG.US,D,20080620,000000,55.01,59.4,55,59.4,400,0
+PNRG.US,D,20080623,000000,55.18,55.18,55.18,55.18,100,0
+PNRG.US,D,20080624,000000,55.06,56.08,55.06,56.08,200,0
+PNRG.US,D,20080625,000000,59.4,59.4,55.03,55.03,200,0
+PNRG.US,D,20080626,000000,55.2,57,53.88,53.88,638,0
+PNRG.US,D,20080627,000000,56,59.99,53.3,53.3,60368,0
+PNRG.US,D,20080630,000000,55.01,57.9,54.5,55.48,1535,0
+PNRG.US,D,20080701,000000,53.65,56.94,53.65,56.94,686,0
+PNRG.US,D,20080702,000000,53.5,55.01,53.5,54,1713,0
+PNRG.US,D,20080703,000000,53.62,55,53.62,53.77,2595,0
+PNRG.US,D,20080707,000000,54.24,57.43,53,53,4645,0
+PNRG.US,D,20080708,000000,56.68,57.75,55.5,57.75,729,0
+PNRG.US,D,20080709,000000,53.8,57.25,53.51,53.51,1010,0
+PNRG.US,D,20080710,000000,57.1,57.1,54.25,54.25,700,0
+PNRG.US,D,20080711,000000,52.91,59.58,50.68,58.61,5507,0
+PNRG.US,D,20080714,000000,58.74,59.73,55.66,55.66,3206,0
+PNRG.US,D,20080715,000000,55.62,57.84,55.62,56.06,1186,0
+PNRG.US,D,20080716,000000,53.58,57.51,53.58,57.51,3068,0
+PNRG.US,D,20080717,000000,58,58,56.25,56.49,1623,0
+PNRG.US,D,20080718,000000,57.99,57.99,55.51,55.51,1309,0
+PNRG.US,D,20080721,000000,57.74,58,56.05,56.05,2043,0
+PNRG.US,D,20080722,000000,57.05,58,57.05,58,147,0
+PNRG.US,D,20080723,000000,58,58.49,58,58.49,262,0
+PNRG.US,D,20080724,000000,62.3,62.3,55.63,60,2824,0
+PNRG.US,D,20080725,000000,60.01,63.75,56.94,63.75,2596,0
+PNRG.US,D,20080728,000000,59.05,62.99,59.05,61.55,1799,0
+PNRG.US,D,20080729,000000,61.56,63.25,59.64,62.5,782,0
+PNRG.US,D,20080731,000000,62.25,62.71,60.55,60.55,2022,0
+PNRG.US,D,20080801,000000,60.67,63.97,60.67,63,1100,0
+PNRG.US,D,20080804,000000,63,63.88,60.58,60.58,3396,0
+PNRG.US,D,20080805,000000,63.69,64.65,61,61.62,1700,0
+PNRG.US,D,20080806,000000,63.84,63.99,62.09,62.09,782,0
+PNRG.US,D,20080807,000000,60.51,64,60.51,64,800,0
+PNRG.US,D,20080808,000000,64,64,63.97,63.98,894,0
+PNRG.US,D,20080811,000000,64.97,66.64,63.98,66.39,2364,0
+PNRG.US,D,20080812,000000,63.59,66.5,63.59,64.25,1078,0
+PNRG.US,D,20080813,000000,62.41,70.57,62.41,70.57,1000,0
+PNRG.US,D,20080814,000000,70.39,80.52,70.39,80.5,3364,0
+PNRG.US,D,20080815,000000,81.99,81.99,76.05,77.68,1839,0
+PNRG.US,D,20080818,000000,79.8,79.8,73.05,73.05,700,0
+PNRG.US,D,20080821,000000,76.5,79.99,75.31,79.91,3152,0
+PNRG.US,D,20080822,000000,80,81,78.78,81,2140,0
+PNRG.US,D,20080825,000000,81,81,80.2,81,365,0
+PNRG.US,D,20080826,000000,79.41,80,77.2,77.2,975,0
+PNRG.US,D,20080827,000000,79.57,79.95,79.57,79.95,300,0
+PNRG.US,D,20080828,000000,77.69,81,77.69,79.38,2188,0
+PNRG.US,D,20080829,000000,81.24,81.24,76.68,76.68,2273,0
+PNRG.US,D,20080902,000000,79.54,79.54,76.68,76.68,2800,0
+PNRG.US,D,20080903,000000,79.51,81.78,78.63,81.78,993,0
+PNRG.US,D,20080904,000000,79.25,79.25,73,73.5,4331,0
+PNRG.US,D,20080905,000000,76.98,76.98,73.5,73.5,829,0
+PNRG.US,D,20080908,000000,76.25,78.57,72.41,74.88,1003,0
+PNRG.US,D,20080909,000000,77.3,77.3,70.67,70.67,2007,0
+PNRG.US,D,20080910,000000,74.94,75.3,71.88,74.37,750,0
+PNRG.US,D,20080911,000000,76.84,82.38,72.74,77.2,3504,0
+PNRG.US,D,20080912,000000,78.08,79.96,76.47,76.85,1540,0
+PNRG.US,D,20080915,000000,79.98,79.98,71,71.01,5046,0
+PNRG.US,D,20080916,000000,73.68,77.09,69.98,72.84,6101,0
+PNRG.US,D,20080917,000000,71.13,71.13,65.92,67.98,1237,0
+PNRG.US,D,20080918,000000,73.4,78.33,70,74,4259,0
+PNRG.US,D,20080919,000000,68.11,76.15,68.11,76.15,6396,0
+PNRG.US,D,20080922,000000,75,79,75,77.57,1184,0
+PNRG.US,D,20080923,000000,79.74,79.75,78.1,78.95,800,0
+PNRG.US,D,20080924,000000,77,77,73,74,1765,0
+PNRG.US,D,20080925,000000,76.32,77.46,71.21,71.21,1688,0
+PNRG.US,D,20080926,000000,74.04,78.73,72.7,72.7,1388,0
+PNRG.US,D,20080929,000000,74.19,74.19,71.97,71.97,1476,0
+PNRG.US,D,20080930,000000,71.36,74,71.36,74,1053,0
+PNRG.US,D,20081002,000000,77.52,77.62,74.57,74.57,3222,0
+PNRG.US,D,20081006,000000,74.01,74.01,60.25,60.25,3991,0
+PNRG.US,D,20081007,000000,62.07,64.97,59.57,62.94,2375,0
+PNRG.US,D,20081008,000000,60.31,62.01,60.31,61.99,1341,0
+PNRG.US,D,20081009,000000,59.01,66.8,54.76,54.76,1956,0
+PNRG.US,D,20081010,000000,55.66,55.66,50.26,55.49,3368,0
+PNRG.US,D,20081013,000000,59.78,64.09,55.02,64.09,2092,0
+PNRG.US,D,20081014,000000,63.84,65,59.82,61.88,1996,0
+PNRG.US,D,20081015,000000,58.28,58.28,55.95,55.95,516,0
+PNRG.US,D,20081016,000000,63,65.75,63,65.75,1028,0
+PNRG.US,D,20081017,000000,63.33,67.91,55.14,55.14,3435,0
+PNRG.US,D,20081020,000000,58.95,67.25,58.95,64.95,2100,0
+PNRG.US,D,20081021,000000,63.77,68,63.77,66,1500,0
+PNRG.US,D,20081022,000000,63.69,63.69,55.36,56.51,3108,0
+PNRG.US,D,20081023,000000,56.71,57.1,55.25,55.25,907,0
+PNRG.US,D,20081027,000000,54.53,54.9,54.06,54.06,600,0
+PNRG.US,D,20081028,000000,55.13,62.18,54.95,61.78,1035,0
+PNRG.US,D,20081029,000000,61,64.97,58.57,64.93,1800,0
+PNRG.US,D,20081030,000000,68,68,60.13,61.93,300,0
+PNRG.US,D,20081031,000000,64.91,64.91,58.05,60,2454,0
+PNRG.US,D,20081103,000000,60.62,60.7,59.12,60.7,876,0
+PNRG.US,D,20081104,000000,64.28,64.28,60.51,64,824,0
+PNRG.US,D,20081105,000000,64,64,55.52,55.52,2460,0
+PNRG.US,D,20081106,000000,55.6,56.35,54.7,54.7,675,0
+PNRG.US,D,20081107,000000,54.7,59.97,54.7,58.27,920,0
+PNRG.US,D,20081111,000000,57.2,57.2,57.2,57.2,100,0
+PNRG.US,D,20081112,000000,55.25,55.25,54.05,54.05,415,0
+PNRG.US,D,20081113,000000,54.25,56.07,53,56.07,1185,0
+PNRG.US,D,20081114,000000,53.25,53.25,53.25,53.25,104,0
+PNRG.US,D,20081117,000000,55.96,55.96,55.96,55.96,346,0
+PNRG.US,D,20081118,000000,51.21,53.79,50.06,50.06,638,0
+PNRG.US,D,20081119,000000,52.45,52.45,48.2,48.2,1136,0
+PNRG.US,D,20081120,000000,46.99,47.24,45.01,45.01,906,0
+PNRG.US,D,20081121,000000,45.27,46,45.27,45.97,1441,0
+PNRG.US,D,20081124,000000,44.43,52,44.43,49.23,4732,0
+PNRG.US,D,20081125,000000,53.51,56.97,50.8,50.8,2214,0
+PNRG.US,D,20081126,000000,48.7,55,48.7,55,2392,0
+PNRG.US,D,20081128,000000,48.94,54.2,48.94,54.2,200,0
+PNRG.US,D,20081201,000000,52.88,54.75,50,50,1011,0
+PNRG.US,D,20081202,000000,51,51.09,51,51,227,0
+PNRG.US,D,20081203,000000,49.34,50.71,47.86,47.86,1804,0
+PNRG.US,D,20081204,000000,47.22,50.25,46.52,46.52,1362,0
+PNRG.US,D,20081205,000000,48.85,52.27,45.3,52.27,568,0
+PNRG.US,D,20081208,000000,54.93,55,54,55,747,0
+PNRG.US,D,20081209,000000,54,54,45,45.61,3300,0
+PNRG.US,D,20081210,000000,46.41,47.97,46.01,47.97,412,0
+PNRG.US,D,20081211,000000,48.45,49.51,45,45.39,1121,0
+PNRG.US,D,20081212,000000,45.6,54.35,45.6,54.35,1563,0
+PNRG.US,D,20081215,000000,48.25,52.54,48.25,52.54,253,0
+PNRG.US,D,20081216,000000,52.75,54.25,50,54.25,2249,0
+PNRG.US,D,20081217,000000,50.86,54.26,50.43,52.55,1436,0
+PNRG.US,D,20081218,000000,54.55,54.65,50.33,50.33,2897,0
+PNRG.US,D,20081219,000000,50.2,50.2,45.76,48.18,2825,0
+PNRG.US,D,20081222,000000,48.4,50.39,47.47,50.39,686,0
+PNRG.US,D,20081223,000000,52.08,52.08,47.17,49.01,400,0
+PNRG.US,D,20081229,000000,50.82,50.82,50.82,50.82,100,0
+PNRG.US,D,20081230,000000,53.77,53.77,52,52.25,579,0
+PNRG.US,D,20081231,000000,53,53,49.27,51.95,2807,0
+PNRG.US,D,20090102,000000,55.97,55.97,47.87,47.87,2115,0
+PNRG.US,D,20090105,000000,50.23,50.23,47.3,47.44,1271,0
+PNRG.US,D,20090106,000000,47.23,50,46.5,46.56,2129,0
+PNRG.US,D,20090107,000000,48.75,48.75,45.89,45.89,888,0
+PNRG.US,D,20090108,000000,46.16,46.16,45.26,45.26,320,0
+PNRG.US,D,20090109,000000,43.84,47.5,43.84,47.5,580,0
+PNRG.US,D,20090112,000000,45.81,45.81,43.88,43.88,1391,0
+PNRG.US,D,20090113,000000,44.27,46.49,43.7,43.7,420,0
+PNRG.US,D,20090114,000000,45,45.3,43,43,1287,0
+PNRG.US,D,20090115,000000,42.52,42.99,42.4,42.99,580,0
+PNRG.US,D,20090116,000000,42.77,42.77,36.2,39.73,4031,0
+PNRG.US,D,20090120,000000,37.06,37.07,36.3,36.3,413,0
+PNRG.US,D,20090121,000000,36.3,39.7,36.3,37.86,711,0
+PNRG.US,D,20090122,000000,37.55,38.39,36.1,36.3,683,0
+PNRG.US,D,20090123,000000,36.66,39.88,33.13,33.13,1051,0
+PNRG.US,D,20090126,000000,33.79,35.25,33.03,33.03,600,0
+PNRG.US,D,20090127,000000,32.49,35.25,32.49,35.25,657,0
+PNRG.US,D,20090128,000000,35.25,35.25,35.25,35.25,140,0
+PNRG.US,D,20090129,000000,33.01,33.01,32.99,32.99,257,0
+PNRG.US,D,20090130,000000,33.97,34.92,30.56,30.56,1366,0
+PNRG.US,D,20090202,000000,33.01,36.23,33.01,35.61,1156,0
+PNRG.US,D,20090203,000000,34.8,35,34.8,35,500,0
+PNRG.US,D,20090204,000000,34.79,35.3,32.01,32.74,1010,0
+PNRG.US,D,20090205,000000,33,36,33,36,177,0
+PNRG.US,D,20090206,000000,36,36,32.97,35.98,894,0
+PNRG.US,D,20090209,000000,34.55,34.55,34.55,34.55,200,0
+PNRG.US,D,20090210,000000,35.15,35.15,33.31,33.31,748,0
+PNRG.US,D,20090212,000000,33,33.25,32,32,1307,0
+PNRG.US,D,20090213,000000,32.73,34.72,30.5,33.64,2390,0
+PNRG.US,D,20090217,000000,33.23,33.5,31.52,31.52,1056,0
+PNRG.US,D,20090218,000000,31.08,31.08,31.08,31.08,100,0
+PNRG.US,D,20090219,000000,31.8,31.8,30.5,30.5,661,0
+PNRG.US,D,20090220,000000,31.24,31.24,30.6,30.6,831,0
+PNRG.US,D,20090223,000000,30.96,34.42,30.1,30.1,582,0
+PNRG.US,D,20090224,000000,34.18,34.18,32.2,33.74,1003,0
+PNRG.US,D,20090226,000000,32.82,35.17,30.41,30.41,1199,0
+PNRG.US,D,20090227,000000,30,30.51,30,30.51,500,0
+PNRG.US,D,20090302,000000,26.42,26.42,26.42,26.42,371,0
+PNRG.US,D,20090303,000000,26.41,29.7,25.55,25.55,338,0
+PNRG.US,D,20090304,000000,28.99,28.99,28.54,28.54,699,0
+PNRG.US,D,20090305,000000,27.54,27.54,25.27,25.27,506,0
+PNRG.US,D,20090306,000000,25.06,26,24.46,24.46,718,0
+PNRG.US,D,20090309,000000,24.46,28.88,24.46,25.26,519,0
+PNRG.US,D,20090310,000000,24.47,29.45,24.47,28.55,912,0
+PNRG.US,D,20090311,000000,27.62,27.62,25.55,25.6,300,0
+PNRG.US,D,20090312,000000,26.05,29.53,26.05,29,1752,0
+PNRG.US,D,20090313,000000,32.29,32.71,29.51,29.51,942,0
+PNRG.US,D,20090316,000000,30,30,30,30,449,0
+PNRG.US,D,20090317,000000,29.53,32.82,29.53,32.82,417,0
+PNRG.US,D,20090318,000000,33.36,33.36,27.98,32.51,867,0
+PNRG.US,D,20090320,000000,33.57,33.57,32.58,32.58,1855,0
+PNRG.US,D,20090323,000000,36.94,46,36.94,46,1649,0
+PNRG.US,D,20090324,000000,48.88,48.96,46.45,48.37,8900,0
+PNRG.US,D,20090325,000000,47,48.48,47,47.42,4020,0
+PNRG.US,D,20090326,000000,46.6,48,46.6,48,2104,0
+PNRG.US,D,20090327,000000,49,49,47.22,47.26,2201,0
+PNRG.US,D,20090330,000000,48.85,49,47.05,47.05,1117,0
+PNRG.US,D,20090331,000000,46.6,51,46.4,49.9,679,0
+PNRG.US,D,20090401,000000,53.22,53.22,47,50,407,0
+PNRG.US,D,20090402,000000,46.49,49.5,45.15,47.88,8295,0
+PNRG.US,D,20090403,000000,49.5,49.5,44.81,46.52,2548,0
+PNRG.US,D,20090406,000000,43.68,46.9,42.23,42.9,6805,0
+PNRG.US,D,20090407,000000,44.26,44.26,42.44,42.44,763,0
+PNRG.US,D,20090408,000000,44.5,47,42.39,43.25,2020,0
+PNRG.US,D,20090409,000000,45.11,45.49,44,45.49,2766,0
+PNRG.US,D,20090413,000000,44.5,46.42,44.27,46.42,1724,0
+PNRG.US,D,20090414,000000,44.9,44.9,42.5,42.5,2035,0
+PNRG.US,D,20090415,000000,45.6,45.6,40.62,43.21,8317,0
+PNRG.US,D,20090416,000000,44.4,44.4,41.86,43.9,4595,0
+PNRG.US,D,20090417,000000,44.14,46.15,43.45,46.15,1142,0
+PNRG.US,D,20090420,000000,44.28,44.49,43.47,43.47,2074,0
+PNRG.US,D,20090421,000000,43.01,45.75,43.01,45.75,1030,0
+PNRG.US,D,20090422,000000,44.01,45.3,44.01,44.76,1875,0
+PNRG.US,D,20090423,000000,44.09,44.63,43.75,43.75,810,0
+PNRG.US,D,20090424,000000,45.01,45.01,44.18,44.26,1117,0
+PNRG.US,D,20090427,000000,43.01,44.07,42.22,42.77,2800,0
+PNRG.US,D,20090428,000000,42.64,42.64,42.64,42.64,100,0
+PNRG.US,D,20090429,000000,43.59,46.9,42.84,46.9,577,0
+PNRG.US,D,20090430,000000,46.54,46.54,41.76,42.49,6716,0
+PNRG.US,D,20090501,000000,42.51,42.51,40.58,40.58,1316,0
+PNRG.US,D,20090504,000000,39.37,42.72,39.21,41.09,2702,0
+PNRG.US,D,20090505,000000,41,42.88,41,41.15,2456,0
+PNRG.US,D,20090506,000000,41.1,42.7,41.1,41.36,2486,0
+PNRG.US,D,20090507,000000,42.8,42.8,41.56,42.16,915,0
+PNRG.US,D,20090508,000000,42.3,43.09,42.27,43.09,882,0
+PNRG.US,D,20090511,000000,42.64,42.64,38.12,39.44,4299,0
+PNRG.US,D,20090512,000000,39.12,39.65,37.69,37.73,1298,0
+PNRG.US,D,20090513,000000,37.9,37.9,34.47,34.94,6563,0
+PNRG.US,D,20090514,000000,35.1,36.01,32.69,36.01,6938,0
+PNRG.US,D,20090515,000000,37.74,37.74,33.9,35.85,3575,0
+PNRG.US,D,20090518,000000,37.1,37.69,36.07,37.69,680,0
+PNRG.US,D,20090519,000000,37.2,37.8,36.9,37.25,1685,0
+PNRG.US,D,20090520,000000,36.94,39.05,36.6,36.62,9092,0
+PNRG.US,D,20090521,000000,33.33,37.44,33.33,34.18,3857,0
+PNRG.US,D,20090522,000000,36.17,39.23,36,38.36,3100,0
+PNRG.US,D,20090526,000000,35.19,36.68,35.05,36.5,1157,0
+PNRG.US,D,20090528,000000,39.92,39.92,35.63,36.38,2730,0
+PNRG.US,D,20090529,000000,37.59,38.19,35.66,37.99,2387,0
+PNRG.US,D,20090601,000000,39.28,40.12,37.97,40.12,1824,0
+PNRG.US,D,20090602,000000,40.07,41.57,40.07,41.25,11243,0
+PNRG.US,D,20090603,000000,41.86,41.86,39.57,39.98,15394,0
+PNRG.US,D,20090604,000000,43.02,43.02,40.51,42.2,7677,0
+PNRG.US,D,20090608,000000,41.88,41.88,40.42,40.42,920,0
+PNRG.US,D,20090609,000000,39.37,42.98,39.37,42.98,13454,0
+PNRG.US,D,20090610,000000,43,43,38.43,39.81,17926,0
+PNRG.US,D,20090611,000000,41.3,41.3,39.5,40.75,6635,0
+PNRG.US,D,20090612,000000,40,40,39.2,39.85,1500,0
+PNRG.US,D,20090615,000000,39.27,39.27,36.02,36.8,1807,0
+PNRG.US,D,20090616,000000,35.63,38.73,35.63,36.33,11756,0
+PNRG.US,D,20090617,000000,37.01,38.44,37.01,38.44,2598,0
+PNRG.US,D,20090618,000000,36.91,37.5,36.53,37.5,2013,0
+PNRG.US,D,20090619,000000,40,40,37.6,39.09,4161,0
+PNRG.US,D,20090622,000000,38.7,38.88,36.37,36.37,4661,0
+PNRG.US,D,20090623,000000,36.25,36.9,36.17,36.9,700,0
+PNRG.US,D,20090624,000000,37.13,37.13,36.19,36.19,1001,0
+PNRG.US,D,20090625,000000,35.93,37.93,35.81,36.31,12420,0
+PNRG.US,D,20090626,000000,35.39,39.11,35.39,37.28,27408,0
+PNRG.US,D,20090629,000000,37.37,38.37,36.78,36.78,6000,0
+PNRG.US,D,20090630,000000,37.95,38.1,33.49,35.81,4911,0
+PNRG.US,D,20090701,000000,36.74,36.74,35.04,35.86,16612,0
+PNRG.US,D,20090702,000000,35.4,36.24,32.58,33.42,14228,0
+PNRG.US,D,20090706,000000,33.42,33.42,31.57,31.57,902,0
+PNRG.US,D,20090707,000000,31.95,31.95,31.95,31.95,187,0
+PNRG.US,D,20090708,000000,31.15,32.26,30.76,31.49,8551,0
+PNRG.US,D,20090709,000000,32,32,31.62,31.94,610,0
+PNRG.US,D,20090710,000000,30.76,32.91,28.84,32.29,13150,0
+PNRG.US,D,20090713,000000,31.56,32.61,31.56,31.6,1000,0
+PNRG.US,D,20090714,000000,31.2,31.25,30.2,31.25,1010,0
+PNRG.US,D,20090715,000000,31.35,32.9,31.34,32.5,4407,0
+PNRG.US,D,20090716,000000,31.5,31.5,29.29,29.86,3574,0
+PNRG.US,D,20090717,000000,29.35,29.96,28.43,28.98,5519,0
+PNRG.US,D,20090720,000000,29.24,30.79,29.24,30.79,2334,0
+PNRG.US,D,20090721,000000,30.98,31.47,30.83,31.01,7495,0
+PNRG.US,D,20090722,000000,32,32.01,31,32.01,2250,0
+PNRG.US,D,20090723,000000,32.11,33.62,31.5,33.62,5346,0
+PNRG.US,D,20090724,000000,33.13,33.75,31.9,31.9,7438,0
+PNRG.US,D,20090727,000000,32.54,32.65,30,30,2760,0
+PNRG.US,D,20090728,000000,29.07,29.67,28.36,28.75,3374,0
+PNRG.US,D,20090729,000000,29.99,29.99,29.4,29.4,700,0
+PNRG.US,D,20090730,000000,29.76,29.96,29.76,29.79,1214,0
+PNRG.US,D,20090731,000000,30.01,30.47,27.1,28.45,9773,0
+PNRG.US,D,20090803,000000,27.41,29.79,27.26,29.37,8558,0
+PNRG.US,D,20090804,000000,27.7,28.12,27.32,27.96,4745,0
+PNRG.US,D,20090805,000000,28.5,28.93,27.86,27.86,7737,0
+PNRG.US,D,20090806,000000,28.99,29.49,28.27,29.49,1862,0
+PNRG.US,D,20090807,000000,30.09,30.09,28.16,29.98,2419,0
+PNRG.US,D,20090810,000000,29.97,29.97,28.01,28.21,5231,0
+PNRG.US,D,20090811,000000,28.24,28.34,27.55,28.34,1520,0
+PNRG.US,D,20090812,000000,28.96,28.97,27.58,27.58,1843,0
+PNRG.US,D,20090813,000000,28.13,28.2,25.31,25.31,2832,0
+PNRG.US,D,20090814,000000,25.82,27.93,25.82,27.93,3616,0
+PNRG.US,D,20090817,000000,29.75,29.75,23.83,24.21,8223,0
+PNRG.US,D,20090818,000000,27.07,28.52,23.58,25.65,28199,0
+PNRG.US,D,20090819,000000,25.07,28.09,24.7,27,10584,0
+PNRG.US,D,20090820,000000,25.82,28.61,25.11,26.34,22671,0
+PNRG.US,D,20090821,000000,26.35,29.3,24.55,27.58,13206,0
+PNRG.US,D,20090824,000000,28,28.83,25.88,28.07,7288,0
+PNRG.US,D,20090825,000000,28,28.01,27,27,1824,0
+PNRG.US,D,20090826,000000,27.91,28.29,27.2,27.76,1551,0
+PNRG.US,D,20090827,000000,28,28.24,27.62,28,3658,0
+PNRG.US,D,20090828,000000,28,28,26.06,26.14,13833,0
+PNRG.US,D,20090831,000000,27.91,28.52,27.38,27.38,2983,0
+PNRG.US,D,20090901,000000,26.4,26.47,24.6,25.53,16533,0
+PNRG.US,D,20090902,000000,26.4,27.66,25.1,26,29371,0
+PNRG.US,D,20090903,000000,26.25,27.48,25.5,26.69,6170,0
+PNRG.US,D,20090904,000000,26.02,26.99,26.02,26.99,2848,0
+PNRG.US,D,20090908,000000,26.99,27.25,26.94,27.1,4247,0
+PNRG.US,D,20090909,000000,27.48,27.48,27.3,27.3,1059,0
+PNRG.US,D,20090910,000000,27.21,27.21,26.26,26.73,6240,0
+PNRG.US,D,20090911,000000,27.38,28.52,27.2,27.77,20412,0
+PNRG.US,D,20090914,000000,27.58,27.58,26.38,27,20018,0
+PNRG.US,D,20090915,000000,26.75,28,26.75,27.89,5865,0
+PNRG.US,D,20090916,000000,28.45,28.74,26.05,26.97,30442,0
+PNRG.US,D,20090917,000000,26.59,28,26.59,27.31,18014,0
+PNRG.US,D,20090918,000000,28.32,28.32,26.81,28,13183,0
+PNRG.US,D,20090921,000000,26.91,27.32,26.3,26.58,3766,0
+PNRG.US,D,20090922,000000,26.66,26.66,26.5,26.5,1400,0
+PNRG.US,D,20090923,000000,27.64,29.47,27.11,28.18,4077,0
+PNRG.US,D,20090924,000000,28.16,28.52,26.66,28.18,17821,0
+PNRG.US,D,20090925,000000,27.35,27.56,27.14,27.56,2822,0
+PNRG.US,D,20090928,000000,28.26,28.46,27.48,27.63,11064,0
+PNRG.US,D,20090929,000000,28.41,31.55,28.16,30.35,16021,0
+PNRG.US,D,20090930,000000,29.67,30.23,27.97,28.68,4956,0
+PNRG.US,D,20091001,000000,28.8,30.59,28.8,29.41,15631,0
+PNRG.US,D,20091002,000000,28.08,29.87,27.02,29.87,7544,0
+PNRG.US,D,20091005,000000,28.47,29.04,28.26,29.04,3808,0
+PNRG.US,D,20091006,000000,29.97,31.21,28.18,31.21,18594,0
+PNRG.US,D,20091007,000000,30,30.73,29.28,30.69,13367,0
+PNRG.US,D,20091008,000000,31,31.57,29.06,29.53,8061,0
+PNRG.US,D,20091009,000000,29.75,31.31,29.53,30.96,5311,0
+PNRG.US,D,20091012,000000,29.91,30.32,29.5,29.7,8004,0
+PNRG.US,D,20091013,000000,29.33,31.78,29.33,31.05,19065,0
+PNRG.US,D,20091014,000000,31.7,32.51,31.21,32.23,5456,0
+PNRG.US,D,20091015,000000,31.74,31.74,29.78,31.26,1326,0
+PNRG.US,D,20091016,000000,31.5,31.95,30.86,31.47,3373,0
+PNRG.US,D,20091019,000000,29.07,31.77,29.07,31.09,1485,0
+PNRG.US,D,20091020,000000,30.39,32.66,30.39,32.02,4877,0
+PNRG.US,D,20091021,000000,31.02,32.08,31.02,31.17,2279,0
+PNRG.US,D,20091022,000000,31.14,32.16,28.61,32.14,7560,0
+PNRG.US,D,20091023,000000,31.5,32.4,31.5,31.71,12985,0
+PNRG.US,D,20091026,000000,31.87,31.87,31.39,31.67,500,0
+PNRG.US,D,20091027,000000,30.6,30.71,29.98,30.47,1984,0
+PNRG.US,D,20091028,000000,30.28,32.17,29.1,31,10380,0
+PNRG.US,D,20091029,000000,31.5,32.05,30.52,31.64,10986,0
+PNRG.US,D,20091030,000000,31.01,31.79,30.45,30.85,23908,0
+PNRG.US,D,20091102,000000,30.23,31.51,30.23,31.51,6303,0
+PNRG.US,D,20091103,000000,31.36,34.11,30.55,34.11,3563,0
+PNRG.US,D,20091104,000000,34.84,34.85,33.84,34.64,6274,0
+PNRG.US,D,20091105,000000,34.25,34.96,34.25,34.79,2541,0
+PNRG.US,D,20091106,000000,34.35,34.58,32.94,32.94,1301,0
+PNRG.US,D,20091109,000000,33.63,34.96,32.6,33.49,12260,0
+PNRG.US,D,20091110,000000,33.49,34.16,33.49,34.11,2000,0
+PNRG.US,D,20091111,000000,33.32,33.69,31.76,33.54,3700,0
+PNRG.US,D,20091112,000000,33.3,33.73,33.3,33.73,437,0
+PNRG.US,D,20091113,000000,33.73,33.73,33.73,33.73,371,0
+PNRG.US,D,20091116,000000,33.03,34.63,33,34.3,17413,0
+PNRG.US,D,20091117,000000,33.91,35.11,33.91,34.38,1329,0
+PNRG.US,D,20091118,000000,33.83,35.53,33.33,35.15,13418,0
+PNRG.US,D,20091119,000000,35.22,35.22,33.77,33.77,4936,0
+PNRG.US,D,20091120,000000,33.8,36.21,32.99,35.87,4722,0
+PNRG.US,D,20091123,000000,35.15,36.57,34.16,36.44,3994,0
+PNRG.US,D,20091124,000000,34.92,35.75,34.46,34.9,4080,0
+PNRG.US,D,20091125,000000,34.37,35.01,34.21,34.89,3726,0
+PNRG.US,D,20091127,000000,35.61,36.02,34.15,34.15,3802,0
+PNRG.US,D,20091130,000000,35.08,35.08,34.07,34.71,4091,0
+PNRG.US,D,20091201,000000,34.31,36.9,33.76,36.45,14843,0
+PNRG.US,D,20091202,000000,36.45,36.45,35.5,36.3,2600,0
+PNRG.US,D,20091203,000000,36.3,36.6,35.72,35.78,3854,0
+PNRG.US,D,20091204,000000,35.58,36.31,35.22,36.26,1806,0
+PNRG.US,D,20091207,000000,36.88,37.44,36.12,36.73,5203,0
+PNRG.US,D,20091208,000000,36.06,36.07,34.59,34.65,4168,0
+PNRG.US,D,20091209,000000,34.56,35.28,34.5,35.28,2381,0
+PNRG.US,D,20091210,000000,35.87,36.93,34.41,36.34,14365,0
+PNRG.US,D,20091211,000000,36.88,36.88,36.27,36.44,6199,0
+PNRG.US,D,20091214,000000,38.74,38.74,35.78,36.44,3627,0
+PNRG.US,D,20091215,000000,35.69,37.65,35.69,37.2,7615,0
+PNRG.US,D,20091216,000000,36.65,37.53,36.65,37.42,5546,0
+PNRG.US,D,20091217,000000,36.34,37.63,36,37.4,6434,0
+PNRG.US,D,20091218,000000,36.43,37.51,34.8,34.8,5670,0
+PNRG.US,D,20091221,000000,35.17,37.21,35.17,36.66,4137,0
+PNRG.US,D,20091222,000000,35.67,35.93,35,35.15,6246,0
+PNRG.US,D,20091223,000000,36.25,36.5,35.09,35.64,2453,0
+PNRG.US,D,20091224,000000,35.02,35.4,35.02,35.4,346,0
+PNRG.US,D,20091228,000000,35.76,37.3,35.73,36.54,5892,0
+PNRG.US,D,20091229,000000,36.65,36.65,34.56,35.15,8301,0
+PNRG.US,D,20091230,000000,35.31,36.3,35,35.7,2362,0
+PNRG.US,D,20091231,000000,36.31,37.44,35.72,36.39,20617,0
+PNRG.US,D,20100104,000000,37.12,37.12,36.01,36.01,2856,0
+PNRG.US,D,20100105,000000,36.08,37.02,35.76,35.76,1280,0
+PNRG.US,D,20100106,000000,35.87,35.87,35.53,35.87,429,0
+PNRG.US,D,20100107,000000,35.53,36.64,35.53,36.64,767,0
+PNRG.US,D,20100108,000000,36.35,36.85,35.8,36.18,2224,0
+PNRG.US,D,20100111,000000,35.95,36.42,35.07,35.65,8727,0
+PNRG.US,D,20100112,000000,35.35,35.38,34.47,34.73,4626,0
+PNRG.US,D,20100113,000000,35.97,35.97,34.61,34.61,4286,0
+PNRG.US,D,20100114,000000,35.28,35.28,32.88,33.71,18564,0
+PNRG.US,D,20100115,000000,33.88,34.86,33.69,33.9,20697,0
+PNRG.US,D,20100119,000000,33.91,34.88,33.91,34.4,4128,0
+PNRG.US,D,20100120,000000,34.79,35.47,34.44,34.44,2322,0
+PNRG.US,D,20100121,000000,34.9,35,31.8,32.37,26504,0
+PNRG.US,D,20100122,000000,33.4,33.4,30.02,30.4,11638,0
+PNRG.US,D,20100125,000000,30.61,31.35,30.47,30.56,2515,0
+PNRG.US,D,20100126,000000,31,31.93,29.85,29.85,7997,0
+PNRG.US,D,20100127,000000,31.26,31.26,30.01,30.42,2114,0
+PNRG.US,D,20100128,000000,30.11,30.36,30,30.04,922,0
+PNRG.US,D,20100129,000000,30.15,30.15,30.15,30.15,389,0
+PNRG.US,D,20100201,000000,29.9,31.2,29.9,30.38,2711,0
+PNRG.US,D,20100202,000000,31.3,31.3,30.32,30.56,1541,0
+PNRG.US,D,20100203,000000,30.94,30.94,30.2,30.2,600,0
+PNRG.US,D,20100204,000000,30.07,30.2,29.45,29.56,1061,0
+PNRG.US,D,20100205,000000,30.69,31.39,29.1,29.12,19104,0
+PNRG.US,D,20100208,000000,29.77,29.77,27.6,27.6,6179,0
+PNRG.US,D,20100209,000000,28.68,28.68,26.79,26.97,8699,0
+PNRG.US,D,20100210,000000,27.82,28.13,26.38,26.99,6548,0
+PNRG.US,D,20100211,000000,28.52,28.52,26.85,26.85,2100,0
+PNRG.US,D,20100212,000000,26.09,26.29,24.22,26.29,13286,0
+PNRG.US,D,20100216,000000,27.19,27.19,25.3,25.54,4598,0
+PNRG.US,D,20100217,000000,25.57,26.52,25.09,26.25,6649,0
+PNRG.US,D,20100218,000000,25.05,26.61,25.05,26.55,5892,0
+PNRG.US,D,20100219,000000,26.59,26.59,26.1,26.41,1962,0
+PNRG.US,D,20100222,000000,25.88,26.41,25.41,26.3,2530,0
+PNRG.US,D,20100223,000000,24.41,26.93,24.41,26.63,3638,0
+PNRG.US,D,20100224,000000,25.36,25.78,25.36,25.78,300,0
+PNRG.US,D,20100225,000000,25.51,25.51,25.51,25.51,121,0
+PNRG.US,D,20100226,000000,24.83,25.27,24.5,25.07,3620,0
+PNRG.US,D,20100301,000000,24.78,25.01,24.78,25,1409,0
+PNRG.US,D,20100302,000000,24.78,25.7,24.66,25.21,9181,0
+PNRG.US,D,20100303,000000,25.75,25.75,24.8,25.19,4425,0
+PNRG.US,D,20100304,000000,25.56,25.56,25.26,25.26,510,0
+PNRG.US,D,20100305,000000,25.38,26,25.36,25.38,5496,0
+PNRG.US,D,20100308,000000,25.44,25.72,25.25,25.49,4011,0
+PNRG.US,D,20100309,000000,25.7,26,25.57,25.96,6658,0
+PNRG.US,D,20100310,000000,25.62,26.27,25.62,25.99,15016,0
+PNRG.US,D,20100311,000000,26,26.17,25.57,25.94,10957,0
+PNRG.US,D,20100312,000000,25.66,26.33,25.66,25.99,8834,0
+PNRG.US,D,20100315,000000,25.71,25.83,25.65,25.83,505,0
+PNRG.US,D,20100316,000000,26.7,27.34,26.67,27.34,743,0
+PNRG.US,D,20100317,000000,27.81,28.3,27.81,28.24,1399,0
+PNRG.US,D,20100318,000000,28.93,29.75,28.93,29.6,3005,0
+PNRG.US,D,20100319,000000,30.05,31,28.8,29.67,18120,0
+PNRG.US,D,20100322,000000,30.19,30.5,29.47,30.44,5624,0
+PNRG.US,D,20100323,000000,30.22,30.22,29.53,29.9,7192,0
+PNRG.US,D,20100324,000000,29.6,29.6,28.99,28.99,3800,0
+PNRG.US,D,20100325,000000,29.38,29.38,28.11,28.11,1491,0
+PNRG.US,D,20100326,000000,28.8,28.8,28.32,28.32,610,0
+PNRG.US,D,20100329,000000,28.2,28.23,27.7,27.7,1300,0
+PNRG.US,D,20100330,000000,28.13,29.44,28.13,29,1301,0
+PNRG.US,D,20100401,000000,29,29,28.12,28.17,696,0
+PNRG.US,D,20100405,000000,28.13,28.13,26.89,26.89,1105,0
+PNRG.US,D,20100406,000000,27.96,27.96,27.96,27.96,335,0
+PNRG.US,D,20100407,000000,25.79,26.01,25.79,26.01,200,0
+PNRG.US,D,20100408,000000,25.5,26.15,25.32,25.7,2100,0
+PNRG.US,D,20100409,000000,26.45,26.7,26.45,26.7,200,0
+PNRG.US,D,20100412,000000,27.2,27.84,26.19,26.2,2100,0
+PNRG.US,D,20100413,000000,26.8,26.83,25.98,26.34,611,0
+PNRG.US,D,20100414,000000,26.75,27.6,26.24,27.59,1200,0
+PNRG.US,D,20100415,000000,27.62,27.62,26.36,27,1322,0
+PNRG.US,D,20100416,000000,26.52,26.52,24.83,24.84,3767,0
+PNRG.US,D,20100419,000000,25.23,25.78,24,24.38,4425,0
+PNRG.US,D,20100420,000000,26.37,26.37,24.34,24.8,741,0
+PNRG.US,D,20100422,000000,24.12,25.16,24.11,25.16,7114,0
+PNRG.US,D,20100423,000000,25.41,25.41,24.22,24.22,1420,0
+PNRG.US,D,20100426,000000,24.49,24.49,23.34,23.34,3371,0
+PNRG.US,D,20100427,000000,23.49,23.49,22.58,22.58,570,0
+PNRG.US,D,20100428,000000,22.75,23.49,22.65,22.8,610,0
+PNRG.US,D,20100429,000000,22.8,22.8,22.8,22.8,200,0
+PNRG.US,D,20100430,000000,22.48,22.48,22.48,22.48,331,0
+PNRG.US,D,20100503,000000,22.73,22.73,21.5,21.92,2042,0
+PNRG.US,D,20100504,000000,24.24,24.24,21,21.52,2400,0
+PNRG.US,D,20100505,000000,20.63,21.01,20.63,21.01,200,0
+PNRG.US,D,20100506,000000,20.87,23.69,20.26,20.26,1081,0
+PNRG.US,D,20100507,000000,21.85,23.05,21.6,21.6,1656,0
+PNRG.US,D,20100510,000000,22.04,22.61,21.27,21.6,1925,0
+PNRG.US,D,20100511,000000,20,23.83,20,20.58,1848,0
+PNRG.US,D,20100512,000000,20.58,21,20.35,20.35,903,0
+PNRG.US,D,20100513,000000,20.11,20.44,20.11,20.4,1200,0
+PNRG.US,D,20100514,000000,19.59,19.59,19.59,19.59,106,0
+PNRG.US,D,20100517,000000,19.98,19.98,19.98,19.98,397,0
+PNRG.US,D,20100518,000000,20.36,21.91,19.75,19.75,2013,0
+PNRG.US,D,20100519,000000,20,20,19.09,19.09,2150,0
+PNRG.US,D,20100520,000000,19.25,19.25,18,18,3092,0
+PNRG.US,D,20100521,000000,18.01,18.01,17.03,17.03,1918,0
+PNRG.US,D,20100524,000000,17.95,18.68,15.98,18.62,7587,0
+PNRG.US,D,20100525,000000,17.11,18.62,17.01,17.38,2006,0
+PNRG.US,D,20100526,000000,19.12,19.15,18.63,18.63,1632,0
+PNRG.US,D,20100527,000000,19.12,19.12,19.12,19.12,123,0
+PNRG.US,D,20100528,000000,19.01,21.1,19.01,21.1,4358,0
+PNRG.US,D,20100601,000000,21.19,21.19,19.19,19.7,1498,0
+PNRG.US,D,20100602,000000,17.94,19.35,17.94,19,300,0
+PNRG.US,D,20100603,000000,19.25,19.25,19.17,19.17,200,0
+PNRG.US,D,20100604,000000,17.9,17.9,17.9,17.9,244,0
+PNRG.US,D,20100607,000000,18.96,18.96,17.93,18.75,1050,0
+PNRG.US,D,20100608,000000,18.94,18.94,18.94,18.94,253,0
+PNRG.US,D,20100610,000000,19.73,19.97,18.5,19.45,1407,0
+PNRG.US,D,20100615,000000,17.92,20,17.92,19.85,4945,0
+PNRG.US,D,20100616,000000,19.83,19.83,19.83,19.83,100,0
+PNRG.US,D,20100618,000000,19.82,19.82,18.76,18.76,4272,0
+PNRG.US,D,20100621,000000,18.71,18.71,18.71,18.71,100,0
+PNRG.US,D,20100622,000000,19.11,19.43,18.46,18.93,2154,0
+PNRG.US,D,20100623,000000,19.9,19.9,19,19.3,1707,0
+PNRG.US,D,20100624,000000,18.93,19.47,18.24,18.63,4491,0
+PNRG.US,D,20100625,000000,18.89,19.37,17.76,18.14,79016,0
+PNRG.US,D,20100628,000000,17.55,18.9,17.55,18,12473,0
+PNRG.US,D,20100629,000000,18.85,19.59,18.4,19.37,6134,0
+PNRG.US,D,20100630,000000,19.13,20.2,19.13,19.74,2543,0
+PNRG.US,D,20100701,000000,19,20.6,19,20.6,806,0
+PNRG.US,D,20100702,000000,20.14,21.85,19.56,21.77,900,0
+PNRG.US,D,20100706,000000,22.49,23.39,22.49,23.21,1392,0
+PNRG.US,D,20100707,000000,22,22,20.52,20.85,5949,0
+PNRG.US,D,20100708,000000,20.21,20.86,20.21,20.69,600,0
+PNRG.US,D,20100709,000000,23.08,23.08,21.83,21.83,500,0
+PNRG.US,D,20100713,000000,22.83,23.3,22.31,22.33,2328,0
+PNRG.US,D,20100714,000000,21.66,23.4,20.42,20.61,3577,0
+PNRG.US,D,20100715,000000,21.21,21.21,21.21,21.21,100,0
+PNRG.US,D,20100716,000000,19.91,20.36,18.49,19,5785,0
+PNRG.US,D,20100719,000000,20.49,20.49,18.62,19.06,3548,0
+PNRG.US,D,20100720,000000,18.02,19.11,18,18.11,2321,0
+PNRG.US,D,20100721,000000,18.33,18.33,17.91,17.91,1106,0
+PNRG.US,D,20100722,000000,18.25,18.74,18.25,18.55,1199,0
+PNRG.US,D,20100723,000000,18,18,18,18,200,0
+PNRG.US,D,20100726,000000,18.9,18.9,17.95,18,5878,0
+PNRG.US,D,20100727,000000,18.5,18.5,18,18.25,1000,0
+PNRG.US,D,20100728,000000,18.26,19.83,18,18.28,5531,0
+PNRG.US,D,20100729,000000,18.1,19,18.1,18.1,2500,0
+PNRG.US,D,20100730,000000,18.12,19.41,18,18.24,4499,0
+PNRG.US,D,20100802,000000,18.25,18.25,18.25,18.25,100,0
+PNRG.US,D,20100804,000000,18.25,18.25,18.25,18.25,100,0
+PNRG.US,D,20100805,000000,18.31,18.43,18.31,18.43,400,0
+PNRG.US,D,20100809,000000,18.1,18.12,18.1,18.12,200,0
+PNRG.US,D,20100812,000000,18.01,18.01,18.01,18.01,100,0
+PNRG.US,D,20100813,000000,18.45,18.95,18.14,18.87,2700,0
+PNRG.US,D,20100816,000000,18.2,18.55,17.89,18.45,1825,0
+PNRG.US,D,20100817,000000,18.8,19.03,18.37,18.99,2004,0
+PNRG.US,D,20100818,000000,18.92,19.46,18.75,18.9,5226,0
+PNRG.US,D,20100819,000000,19,19,17.71,18.35,3194,0
+PNRG.US,D,20100820,000000,18.83,18.86,18.35,18.8,6215,0
+PNRG.US,D,20100823,000000,18.7,18.7,18.31,18.7,4800,0
+PNRG.US,D,20100824,000000,17.95,19.16,17.95,19.16,2100,0
+PNRG.US,D,20100825,000000,19.1,20.11,18.88,18.88,5895,0
+PNRG.US,D,20100826,000000,18.73,19.21,18.62,19.03,5150,0
+PNRG.US,D,20100830,000000,19.8,20,19.31,19.31,2239,0
+PNRG.US,D,20100831,000000,19,19,18.55,18.57,4258,0
+PNRG.US,D,20100902,000000,18.6,20.26,18.5,20.26,3000,0
+PNRG.US,D,20100903,000000,20.5,20.8,20,20,2700,0
+PNRG.US,D,20100907,000000,19.87,21.49,19.37,21.49,4600,0
+PNRG.US,D,20100913,000000,20.4,21.04,20.4,21.04,300,0
+PNRG.US,D,20100914,000000,21.21,21.21,18.12,18.96,5000,0
+PNRG.US,D,20100915,000000,19.7,20.15,19.24,19.87,904,0
+PNRG.US,D,20100916,000000,19.21,20.19,19.03,20.09,1828,0
+PNRG.US,D,20100917,000000,20,20,18.1,18.24,2955,0
+PNRG.US,D,20100920,000000,18.25,18.56,18.23,18.51,5472,0
+PNRG.US,D,20100921,000000,18.2,19.95,18.02,19.94,21854,0
+PNRG.US,D,20100922,000000,19.9,20.42,19.5,19.5,10178,0
+PNRG.US,D,20100923,000000,19.38,20.25,19.38,19.95,800,0
+PNRG.US,D,20100924,000000,19.88,19.88,19.72,19.72,500,0
+PNRG.US,D,20100927,000000,19.33,19.33,18.93,18.95,800,0
+PNRG.US,D,20100928,000000,18.88,19,18.78,18.95,810,0
+PNRG.US,D,20100929,000000,18.9,19.95,18.15,18.15,7786,0
+PNRG.US,D,20100930,000000,18.15,18.49,18.15,18.3,1450,0
+PNRG.US,D,20101004,000000,18.51,19.1,18.51,19,4213,0
+PNRG.US,D,20101005,000000,19.7,19.7,18.35,18.35,8957,0
+PNRG.US,D,20101006,000000,18.12,18.12,18.12,18.12,100,0
+PNRG.US,D,20101007,000000,18.09,18.3,17.68,18.16,2030,0
+PNRG.US,D,20101008,000000,18.35,18.35,18.35,18.35,881,0
+PNRG.US,D,20101011,000000,18.4,18.4,18.4,18.4,100,0
+PNRG.US,D,20101012,000000,18.15,18.15,18.15,18.15,940,0
+PNRG.US,D,20101013,000000,18.15,18.15,18.15,18.15,220,0
+PNRG.US,D,20101014,000000,18.23,18.23,18.23,18.23,100,0
+PNRG.US,D,20101015,000000,18.45,18.45,18.43,18.45,1493,0
+PNRG.US,D,20101018,000000,18.55,18.88,18.4,18.6,796,0
+PNRG.US,D,20101020,000000,18.3,18.49,18.3,18.49,1704,0
+PNRG.US,D,20101021,000000,18.2,18.35,18.17,18.35,300,0
+PNRG.US,D,20101022,000000,18.3,18.64,18.3,18.59,2420,0
+PNRG.US,D,20101025,000000,18.5,18.98,18.5,18.98,1800,0
+PNRG.US,D,20101026,000000,18.98,19.75,18.98,19.75,400,0
+PNRG.US,D,20101027,000000,19.76,19.8,19.01,19.68,4695,0
+PNRG.US,D,20101028,000000,19.7,19.7,19.29,19.32,1000,0
+PNRG.US,D,20101029,000000,19.24,19.77,18.95,19.49,1501,0
+PNRG.US,D,20101101,000000,19.7,19.91,18.45,19.37,4502,0
+PNRG.US,D,20101102,000000,19.53,19.53,19.08,19.1,2972,0
+PNRG.US,D,20101103,000000,19.32,19.32,18.16,18.52,2351,0
+PNRG.US,D,20101104,000000,18.4,18.4,18.1,18.1,650,0
+PNRG.US,D,20101105,000000,18.25,18.9,18,18.4,4180,0
+PNRG.US,D,20101108,000000,18.22,19.65,18.13,18.62,2300,0
+PNRG.US,D,20101111,000000,18.65,18.65,18.55,18.55,1100,0
+PNRG.US,D,20101112,000000,18.55,20.8,18.55,20.8,4368,0
+PNRG.US,D,20101115,000000,20.82,22.14,20.05,22.1,6500,0
+PNRG.US,D,20101116,000000,20,20,19,19.68,7037,0
+PNRG.US,D,20101117,000000,19.5,21,19.5,21,5900,0
+PNRG.US,D,20101118,000000,20.5,20.5,19.93,20.38,2000,0
+PNRG.US,D,20101119,000000,20.25,20.25,20,20,1500,0
+PNRG.US,D,20101122,000000,20,20.5,20,20.21,9496,0
+PNRG.US,D,20101123,000000,20.2,20.5,19.92,20.44,12875,0
+PNRG.US,D,20101124,000000,21.57,21.95,20,20.5,14734,0
+PNRG.US,D,20101129,000000,19.46,20.98,19.02,20.72,3262,0
+PNRG.US,D,20101130,000000,20.06,20.84,20.06,20.7,3918,0
+PNRG.US,D,20101201,000000,21,21.87,20.6,20.71,7589,0
+PNRG.US,D,20101203,000000,20.94,21.05,20.62,20.78,2600,0
+PNRG.US,D,20101206,000000,20.36,20.63,20.36,20.63,500,0
+PNRG.US,D,20101207,000000,20.77,21,20.77,20.9,840,0
+PNRG.US,D,20101208,000000,20.83,20.83,20.49,20.5,600,0
+PNRG.US,D,20101209,000000,20.65,20.65,19.68,19.87,1208,0
+PNRG.US,D,20101210,000000,19.65,19.65,19.65,19.65,100,0
+PNRG.US,D,20101213,000000,19.32,20.32,19.32,19.66,5030,0
+PNRG.US,D,20101214,000000,19.5,19.65,19.5,19.5,500,0
+PNRG.US,D,20101215,000000,19.4,19.75,19.4,19.51,720,0
+PNRG.US,D,20101216,000000,19.51,19.67,19,19.04,10505,0
+PNRG.US,D,20101217,000000,18.72,19.49,18.69,19.49,4344,0
+PNRG.US,D,20101220,000000,18.76,19.25,18.72,19.11,1200,0
+PNRG.US,D,20101222,000000,19.35,19.5,19.18,19.5,2658,0
+PNRG.US,D,20101223,000000,19.45,19.5,18.83,18.96,7462,0
+PNRG.US,D,20101227,000000,19.38,19.38,18.6,19.15,10250,0
+PNRG.US,D,20101228,000000,19.48,19.48,18.81,19.17,4447,0
+PNRG.US,D,20101229,000000,19.05,19.38,19.05,19.38,800,0
+PNRG.US,D,20101230,000000,19.38,19.57,19.33,19.5,1700,0
+PNRG.US,D,20101231,000000,19.5,19.5,19.35,19.35,425,0
+PNRG.US,D,20110103,000000,19.09,19.09,19.07,19.07,300,0
+PNRG.US,D,20110104,000000,19.5,19.5,19.45,19.5,2000,0
+PNRG.US,D,20110106,000000,19.28,19.28,19.25,19.25,400,0
+PNRG.US,D,20110107,000000,19.79,19.9,19.23,19.23,2070,0
+PNRG.US,D,20110110,000000,19.12,19.61,19.12,19.33,2300,0
+PNRG.US,D,20110112,000000,19.6,20.5,19.4,20.04,9904,0
+PNRG.US,D,20110113,000000,20.04,20.99,19.08,19.32,6572,0
+PNRG.US,D,20110114,000000,19.36,20.22,19.04,19.4,6399,0
+PNRG.US,D,20110118,000000,19.9,20.24,19.7,20.24,5550,0
+PNRG.US,D,20110119,000000,20.4,20.4,20.1,20.1,1735,0
+PNRG.US,D,20110120,000000,20.5,20.5,19.7,20.18,3871,0
+PNRG.US,D,20110121,000000,20.5,20.55,20.17,20.55,3340,0
+PNRG.US,D,20110124,000000,20.55,20.55,19.9,20,6889,0
+PNRG.US,D,20110125,000000,20.02,20.5,20.02,20.4,1440,0
+PNRG.US,D,20110126,000000,21,21.68,20.43,20.43,5300,0
+PNRG.US,D,20110127,000000,21.1,21.1,20.72,20.84,2900,0
+PNRG.US,D,20110128,000000,20.84,21.14,20.84,21.14,1325,0
+PNRG.US,D,20110131,000000,21.03,21.49,21.03,21.46,1827,0
+PNRG.US,D,20110201,000000,21.5,21.77,21.02,21.44,5860,0
+PNRG.US,D,20110202,000000,21.39,22.18,21.39,21.81,13528,0
+PNRG.US,D,20110203,000000,21.07,21.07,21.07,21.07,300,0
+PNRG.US,D,20110204,000000,21.68,21.71,21.48,21.71,1500,0
+PNRG.US,D,20110207,000000,22.08,22.79,22,22.71,1500,0
+PNRG.US,D,20110208,000000,22.59,22.7,21.66,21.66,3933,0
+PNRG.US,D,20110209,000000,21.06,23.5,21.06,23.5,8476,0
+PNRG.US,D,20110210,000000,23.35,23.5,23,23.5,2550,0
+PNRG.US,D,20110211,000000,22.7,23.4,22.7,23.4,4007,0
+PNRG.US,D,20110214,000000,23.03,23.51,22.6,23.45,4469,0
+PNRG.US,D,20110215,000000,23.46,24,23.46,24,5800,0
+PNRG.US,D,20110216,000000,24.25,24.77,22.99,24.77,2462,0
+PNRG.US,D,20110218,000000,25.25,26,25,25.46,4699,0
+PNRG.US,D,20110222,000000,25.99,26.25,25.2,25.58,3536,0
+PNRG.US,D,20110223,000000,26.07,26.5,25.5,26.07,3605,0
+PNRG.US,D,20110224,000000,26.3,26.3,25.7,26,3199,0
+PNRG.US,D,20110225,000000,26.4,26.56,26,26.55,3000,0
+PNRG.US,D,20110228,000000,26.6,27,25.8,26.99,3547,0
+PNRG.US,D,20110301,000000,27,27,27,27,100,0
+PNRG.US,D,20110302,000000,27.45,27.5,26.78,26.78,2777,0
+PNRG.US,D,20110303,000000,27.25,28.5,26.19,28.3,6132,0
+PNRG.US,D,20110304,000000,28.5,29,28.5,28.9,1296,0
+PNRG.US,D,20110307,000000,28.92,30,28.8,29.92,3188,0
+PNRG.US,D,20110308,000000,29.29,29.58,29.29,29.35,971,0
+PNRG.US,D,20110309,000000,29.4,29.4,28.9,29,1705,0
+PNRG.US,D,20110310,000000,28.35,28.35,26.6,26.96,8462,0
+PNRG.US,D,20110311,000000,25.42,25.42,24.53,25.37,2040,0
+PNRG.US,D,20110314,000000,25.78,25.78,24.54,25.07,2000,0
+PNRG.US,D,20110315,000000,26,26.03,25.02,25.05,2397,0
+PNRG.US,D,20110316,000000,26.84,26.84,25.4,25.66,1300,0
+PNRG.US,D,20110317,000000,25.62,26,25.62,25.84,900,0
+PNRG.US,D,20110318,000000,25.77,25.77,25.3,25.3,4342,0
+PNRG.US,D,20110321,000000,26.4,26.4,25.55,25.6,2700,0
+PNRG.US,D,20110322,000000,25.52,25.52,25.27,25.41,1445,0
+PNRG.US,D,20110323,000000,25.25,25.82,25.25,25.43,1700,0
+PNRG.US,D,20110324,000000,25.74,25.8,25.2,25.3,5250,0
+PNRG.US,D,20110325,000000,25.49,25.67,25.49,25.67,1400,0
+PNRG.US,D,20110328,000000,25.82,26.35,25.81,25.94,5600,0
+PNRG.US,D,20110329,000000,25.94,26.07,25.53,25.96,2571,0
+PNRG.US,D,20110330,000000,26.2,26.2,25.72,25.72,885,0
+PNRG.US,D,20110331,000000,26.15,26.44,26.15,26.16,4100,0
+PNRG.US,D,20110401,000000,26.71,27.66,26.71,27.5,5720,0
+PNRG.US,D,20110404,000000,27.53,27.6,26.23,27.36,1161,0
+PNRG.US,D,20110405,000000,26.06,26.96,25.92,26.93,2065,0
+PNRG.US,D,20110406,000000,27.21,27.21,26.36,26.85,800,0
+PNRG.US,D,20110407,000000,26.54,26.54,26.02,26.02,732,0
+PNRG.US,D,20110408,000000,27.56,27.56,26.23,26.71,4982,0
+PNRG.US,D,20110411,000000,27,27,25.89,26.87,2150,0
+PNRG.US,D,20110412,000000,26.85,27.25,26.85,27.25,1600,0
+PNRG.US,D,20110413,000000,27.02,28,27.01,27.7,700,0
+PNRG.US,D,20110414,000000,27.5,27.5,27.1,27.1,220,0
+PNRG.US,D,20110415,000000,27.6,27.6,26.91,27.54,2012,0
+PNRG.US,D,20110418,000000,27.3,27.3,27.3,27.3,700,0
+PNRG.US,D,20110419,000000,27.27,27.67,27.27,27.54,800,0
+PNRG.US,D,20110420,000000,27.97,28.16,27.97,28.06,1519,0
+PNRG.US,D,20110421,000000,28.01,28.22,27.77,27.77,1210,0
+PNRG.US,D,20110425,000000,28.25,28.35,27.8,28.1,1120,0
+PNRG.US,D,20110426,000000,28.24,28.25,27.63,27.63,1320,0
+PNRG.US,D,20110427,000000,27.01,27.58,27.01,27.58,600,0
+PNRG.US,D,20110428,000000,26.98,26.98,26.87,26.87,300,0
+PNRG.US,D,20110429,000000,26.11,27,26.11,26.45,1400,0
+PNRG.US,D,20110502,000000,26.51,26.57,26.51,26.57,300,0
+PNRG.US,D,20110504,000000,27.96,27.96,27.47,27.47,2111,0
+PNRG.US,D,20110505,000000,27.68,27.79,27.29,27.72,3134,0
+PNRG.US,D,20110506,000000,27.67,28.51,27.67,28.02,4333,0
+PNRG.US,D,20110511,000000,25.88,27.66,25.88,26.97,3149,0
+PNRG.US,D,20110513,000000,27.26,27.29,26.93,27.29,2300,0
+PNRG.US,D,20110520,000000,27,27,27,27,600,0
+PNRG.US,D,20110525,000000,25.46,25.72,25.46,25.72,600,0
+PNRG.US,D,20110526,000000,25.43,25.45,25.36,25.36,1000,0
+PNRG.US,D,20110527,000000,25.5,25.5,25.26,25.26,900,0
+PNRG.US,D,20110531,000000,25.29,26.47,25.17,25.53,6639,0
+PNRG.US,D,20110601,000000,25.54,25.54,25.54,25.54,200,0
+PNRG.US,D,20110603,000000,26.1,26.2,25.6,25.71,500,0
+PNRG.US,D,20110607,000000,26.15,26.2,25.1,25.3,900,0
+PNRG.US,D,20110610,000000,25.29,25.45,25.2,25.35,1000,0
+PNRG.US,D,20110613,000000,25.1,25.45,23.2,24.28,2754,0
+PNRG.US,D,20110614,000000,24.34,24.45,24.34,24.39,2900,0
+PNRG.US,D,20110615,000000,24.42,24.42,23.89,24.24,500,0
+PNRG.US,D,20110616,000000,22.3,23.96,22.3,23.96,600,0
+PNRG.US,D,20110617,000000,23.3,23.31,23.3,23.31,250,0
+PNRG.US,D,20110620,000000,23.25,23.25,22.8,22.8,1000,0
+PNRG.US,D,20110621,000000,23.31,24.49,22.53,23.49,7416,0
+PNRG.US,D,20110622,000000,23.9,23.9,23.48,23.48,1100,0
+PNRG.US,D,20110623,000000,23.43,24.84,22.3,23.88,2652,0
+PNRG.US,D,20110624,000000,23.93,23.93,23.13,23.24,735,0
+PNRG.US,D,20110627,000000,23.5,23.65,22.97,22.97,1384,0
+PNRG.US,D,20110628,000000,23.51,23.51,22.85,23,1400,0
+PNRG.US,D,20110629,000000,23.42,23.96,23.05,23.96,2484,0
+PNRG.US,D,20110630,000000,23.57,23.59,23.4,23.4,3684,0
+PNRG.US,D,20110701,000000,23.66,23.91,23.62,23.62,884,0
+PNRG.US,D,20110705,000000,23.54,25.15,23.48,23.51,1900,0
+PNRG.US,D,20110706,000000,23.84,24.08,23.84,23.91,9500,0
+PNRG.US,D,20110707,000000,23.82,24.18,23.82,23.91,1596,0
+PNRG.US,D,20110708,000000,23.92,23.99,23.02,23.02,3220,0
+PNRG.US,D,20110711,000000,22.96,23,22.96,22.97,1700,0
+PNRG.US,D,20110712,000000,23.14,23.54,23.14,23.16,2000,0
+PNRG.US,D,20110713,000000,23.23,23.25,23.23,23.24,1095,0
+PNRG.US,D,20110714,000000,23.46,26.2,23.38,23.92,7645,0
+PNRG.US,D,20110715,000000,23.7,25.67,23.7,24.45,5946,0
+PNRG.US,D,20110718,000000,24.45,24.45,24.43,24.45,1654,0
+PNRG.US,D,20110719,000000,25,25,25,25,100,0
+PNRG.US,D,20110720,000000,25.15,25.74,24.82,24.82,1384,0
+PNRG.US,D,20110721,000000,24.89,25.01,24.65,24.65,2116,0
+PNRG.US,D,20110722,000000,24.16,25.09,24.11,25.09,1390,0
+PNRG.US,D,20110725,000000,25.05,25.1,24.6,24.8,1672,0
+PNRG.US,D,20110726,000000,24.83,24.83,24.33,24.58,1272,0
+PNRG.US,D,20110727,000000,24.46,24.67,24.46,24.67,400,0
+PNRG.US,D,20110728,000000,24.38,24.51,24.35,24.51,2000,0
+PNRG.US,D,20110802,000000,24.09,24.53,24.02,24.15,1300,0
+PNRG.US,D,20110804,000000,24,24,22.82,22.82,1300,0
+PNRG.US,D,20110805,000000,23.14,23.14,20,20.97,4051,0
+PNRG.US,D,20110808,000000,19.99,21,19.9,20,5001,0
+PNRG.US,D,20110809,000000,19.4,21,19.4,21,320,0
+PNRG.US,D,20110811,000000,19.75,20.88,19.7,19.7,3945,0
+PNRG.US,D,20110812,000000,19.7,19.73,18.15,18.5,4835,0
+PNRG.US,D,20110815,000000,17.59,19.49,17.07,19.01,4272,0
+PNRG.US,D,20110817,000000,18.96,18.96,18.96,18.96,100,0
+PNRG.US,D,20110818,000000,18.86,18.86,18.32,18.8,1300,0
+PNRG.US,D,20110819,000000,18.89,19.9,17.5,19.4,1800,0
+PNRG.US,D,20110822,000000,19.14,19.41,18.22,18.35,1751,0
+PNRG.US,D,20110823,000000,18.99,18.99,18.11,18.5,1362,0
+PNRG.US,D,20110829,000000,20.4,20.4,20.4,20.4,100,0
+PNRG.US,D,20110830,000000,20.85,20.91,19.81,20.15,2100,0
+PNRG.US,D,20110831,000000,20.06,20.85,20,20.73,2356,0
+PNRG.US,D,20110907,000000,20,20,20,20,1900,0
+PNRG.US,D,20110908,000000,19.97,19.97,19.75,19.78,400,0
+PNRG.US,D,20110915,000000,20.3,20.3,20,20,516,0
+PNRG.US,D,20110916,000000,20.79,20.79,20.79,20.79,326,0
+PNRG.US,D,20110921,000000,20,20.77,19.39,20.23,12196,0
+PNRG.US,D,20110922,000000,20.3,20.5,18.69,18.75,10800,0
+PNRG.US,D,20110923,000000,19.08,19.08,18.77,18.79,4900,0
+PNRG.US,D,20110926,000000,19,19,19,19,500,0
+PNRG.US,D,20110927,000000,19.05,19.91,18.85,19.71,1010,0
+PNRG.US,D,20110930,000000,19.54,19.54,19.54,19.54,100,0
+PNRG.US,D,20111003,000000,17.47,19.45,15.26,16.81,4430,0
+PNRG.US,D,20111004,000000,17,18.58,17,17,1000,0
+PNRG.US,D,20111006,000000,18.54,18.98,18.35,18.98,700,0
+PNRG.US,D,20111007,000000,18.06,18.06,18.04,18.04,2700,0
+PNRG.US,D,20111010,000000,18.64,18.81,18.64,18.81,700,0
+PNRG.US,D,20111011,000000,18.69,19.45,18.54,19.35,3420,0
+PNRG.US,D,20111012,000000,19.3,20.21,19.3,20.21,638,0
+PNRG.US,D,20111013,000000,20.43,20.43,18.76,19.5,3000,0
+PNRG.US,D,20111014,000000,19.31,21.12,19.31,19.69,1898,0
+PNRG.US,D,20111017,000000,19.42,19.42,18,18.2,1799,0
+PNRG.US,D,20111018,000000,19.24,19.24,19.14,19.14,700,0
+PNRG.US,D,20111019,000000,18.91,19.26,18.68,19.26,900,0
+PNRG.US,D,20111021,000000,19.15,19.15,19.15,19.15,100,0
+PNRG.US,D,20111024,000000,18.86,20.01,18.86,19.74,2400,0
+PNRG.US,D,20111025,000000,19.76,19.92,19.74,19.92,800,0
+PNRG.US,D,20111026,000000,20,20.11,19.94,20.11,1545,0
+PNRG.US,D,20111027,000000,20.47,20.47,18.1,19.2,6272,0
+PNRG.US,D,20111028,000000,20.29,20.29,19.67,19.67,616,0
+PNRG.US,D,20111031,000000,19.19,20.11,19.19,20.11,1714,0
+PNRG.US,D,20111101,000000,19.98,20.01,19.8,19.8,1100,0
+PNRG.US,D,20111102,000000,19.41,19.51,19.19,19.38,2276,0
+PNRG.US,D,20111104,000000,19.34,19.34,19.1,19.1,600,0
+PNRG.US,D,20111107,000000,19.13,19.6,19.02,19.5,10457,0
+PNRG.US,D,20111108,000000,19.8,19.85,19.8,19.85,1200,0
+PNRG.US,D,20111109,000000,19.75,21.72,19.75,21.4,2500,0
+PNRG.US,D,20111111,000000,20.22,20.22,20.2,20.2,200,0
+PNRG.US,D,20111114,000000,20.24,20.24,19.68,19.84,1900,0
+PNRG.US,D,20111117,000000,20.75,20.75,20,20,200,0
+PNRG.US,D,20111118,000000,20.36,20.4,20.36,20.4,1035,0
+PNRG.US,D,20111121,000000,20.35,20.36,20.34,20.34,1150,0
+PNRG.US,D,20111122,000000,20.5,20.51,20.25,20.4,1669,0
+PNRG.US,D,20111128,000000,21,21,20.95,20.96,478,0
+PNRG.US,D,20111129,000000,20.04,20.04,20.04,20.04,114,0
+PNRG.US,D,20111201,000000,20.02,20.21,20.02,20.21,200,0
+PNRG.US,D,20111202,000000,20.35,20.35,20.35,20.35,200,0
+PNRG.US,D,20111205,000000,20.25,20.25,20.25,20.25,900,0
+PNRG.US,D,20111206,000000,20.06,20.25,20,20.25,801,0
+PNRG.US,D,20111207,000000,20.27,20.27,20,20,1398,0
+PNRG.US,D,20111208,000000,20.6,20.6,20.28,20.28,3200,0
+PNRG.US,D,20111213,000000,21.9,23.83,20.28,20.8,7061,0
+PNRG.US,D,20111214,000000,21.42,21.42,20.9,20.9,548,0
+PNRG.US,D,20111215,000000,20.3,21.95,20.3,21.18,3601,0
+PNRG.US,D,20111216,000000,20.46,21.4,20.46,20.72,829,0
+PNRG.US,D,20111219,000000,21.29,21.56,21.29,21.56,1100,0
+PNRG.US,D,20111220,000000,22.3,22.3,19.76,21.3,954,0
+PNRG.US,D,20111221,000000,20.23,20.73,20.23,20.73,500,0
+PNRG.US,D,20111222,000000,21.53,22.24,20.99,21.8,4404,0
+PNRG.US,D,20111223,000000,21.29,21.45,21.07,21.07,1188,0
+PNRG.US,D,20111227,000000,21.8,22,21.8,22,1121,0
+PNRG.US,D,20111229,000000,22.65,22.72,22.65,22.68,506,0
+PNRG.US,D,20111230,000000,22.01,22.84,22.01,22.59,1394,0
+PNRG.US,D,20120103,000000,22.24,22.28,21.55,22.07,1700,0
+PNRG.US,D,20120104,000000,21.25,22.39,21.25,22.39,2649,0
+PNRG.US,D,20120105,000000,22.1,22.1,21.32,21.32,558,0
+PNRG.US,D,20120106,000000,21.39,21.8,21.31,21.31,800,0
+PNRG.US,D,20120109,000000,20.89,21.96,20.11,21.96,2006,0
+PNRG.US,D,20120110,000000,22.2,22.2,21.25,21.86,4982,0
+PNRG.US,D,20120119,000000,21.86,22.35,21.51,21.51,2500,0
+PNRG.US,D,20120120,000000,21.56,22.81,21.56,22.2,5314,0
+PNRG.US,D,20120123,000000,22.05,22.05,21.73,21.85,746,0
+PNRG.US,D,20120124,000000,21.44,22.02,21.44,22,2411,0
+PNRG.US,D,20120125,000000,21.98,22.85,21.98,22.2,11000,0
+PNRG.US,D,20120126,000000,22.11,22.11,22.11,22.11,100,0
+PNRG.US,D,20120131,000000,22.5,22.5,22.4,22.5,894,0
+PNRG.US,D,20120201,000000,22.05,22.5,21.99,22.34,4281,0
+PNRG.US,D,20120202,000000,22.09,22.47,20.9,22.47,2205,0
+PNRG.US,D,20120203,000000,22.85,23,22.81,22.81,777,0
+PNRG.US,D,20120206,000000,22.81,24.23,22.81,23.95,2409,0
+PNRG.US,D,20120207,000000,23.51,24.76,23.27,23.27,5300,0
+PNRG.US,D,20120208,000000,24.01,24.01,23.77,23.79,900,0
+PNRG.US,D,20120210,000000,23.49,23.49,23.31,23.49,200,0
+PNRG.US,D,20120213,000000,22.48,23.62,22.48,22.8,2301,0
+PNRG.US,D,20120214,000000,23.7,23.7,22.77,23.1,1000,0
+PNRG.US,D,20120216,000000,23.19,23.4,23.19,23.4,500,0
+PNRG.US,D,20120222,000000,22.6,22.6,19.19,21.03,2100,0
+PNRG.US,D,20120223,000000,21.4,22.2,21.03,22.2,1998,0
+PNRG.US,D,20120224,000000,22.5,22.5,20.88,21,2100,0
+PNRG.US,D,20120227,000000,20.86,21.77,20.86,21.75,1281,0
+PNRG.US,D,20120228,000000,21.87,22.22,21.65,22.22,800,0
+PNRG.US,D,20120229,000000,22.14,22.56,22.14,22.55,700,0
+PNRG.US,D,20120307,000000,22.07,22.07,22.07,22.07,100,0
+PNRG.US,D,20120308,000000,22.5,22.5,22.45,22.45,788,0
+PNRG.US,D,20120309,000000,23.38,23.64,22.59,22.79,1688,0
+PNRG.US,D,20120312,000000,22.58,22.68,22.52,22.52,512,0
+PNRG.US,D,20120313,000000,23.73,24.95,23.73,24.79,9307,0
+PNRG.US,D,20120314,000000,24.29,25.78,24.29,25.31,2250,0
+PNRG.US,D,20120315,000000,25.66,27.98,25.66,26.41,2225,0
+PNRG.US,D,20120316,000000,26.95,28.22,25.52,25.52,2090,0
+PNRG.US,D,20120319,000000,27.09,27.88,26.95,27.88,2312,0
+PNRG.US,D,20120320,000000,28.55,28.55,26.01,26.08,1878,0
+PNRG.US,D,20120321,000000,26.78,26.78,26.78,26.78,200,0
+PNRG.US,D,20120323,000000,26,26,26,26,100,0
+PNRG.US,D,20120326,000000,26.51,26.51,26.51,26.51,200,0
+PNRG.US,D,20120327,000000,26.55,26.55,26.55,26.55,100,0
+PNRG.US,D,20120328,000000,26.25,26.25,26.25,26.25,100,0
+PNRG.US,D,20120329,000000,26.5,26.5,25.75,25.75,1001,0
+PNRG.US,D,20120402,000000,25,25,24.97,25,300,0
+PNRG.US,D,20120403,000000,25.49,25.5,23.64,23.65,3107,0
+PNRG.US,D,20120404,000000,23.53,23.99,23.53,23.99,1700,0
+PNRG.US,D,20120409,000000,24,25,24,24.96,1700,0
+PNRG.US,D,20120410,000000,25.47,25.47,25,25,600,0
+PNRG.US,D,20120411,000000,25.01,25.01,25,25,500,0
+PNRG.US,D,20120412,000000,24.67,24.69,24.5,24.5,1000,0
+PNRG.US,D,20120416,000000,24.3,24.3,24.3,24.3,200,0
+PNRG.US,D,20120417,000000,24.32,24.54,24.32,24.54,700,0
+PNRG.US,D,20120419,000000,25,25,25,25,296,0
+PNRG.US,D,20120420,000000,24.5,24.5,24.5,24.5,100,0
+PNRG.US,D,20120423,000000,24.4,24.4,23,24,3254,0
+PNRG.US,D,20120424,000000,24,24.01,23.52,23.76,1200,0
+PNRG.US,D,20120426,000000,24.65,25,24.65,25,1000,0
+PNRG.US,D,20120427,000000,24.6,25,24,25,7743,0
+PNRG.US,D,20120430,000000,24.88,25,24,24,500,0
+PNRG.US,D,20120502,000000,24.03,24.83,24,24.44,1420,0
+PNRG.US,D,20120503,000000,24.79,25.01,24.79,25,2000,0
+PNRG.US,D,20120508,000000,25.23,25.23,24.85,25,1754,0
+PNRG.US,D,20120509,000000,25.5,25.5,25.5,25.5,1096,0
+PNRG.US,D,20120510,000000,24.5,24.5,24.42,24.5,1256,0
+PNRG.US,D,20120511,000000,24.8,24.8,23.56,23.86,1632,0
+PNRG.US,D,20120514,000000,24,24.38,21.43,23.75,12545,0
+PNRG.US,D,20120515,000000,23.73,23.73,23.73,23.73,302,0
+PNRG.US,D,20120522,000000,24.8,24.8,23.8,23.8,1000,0
+PNRG.US,D,20120523,000000,22.3,23.33,21.9,22.17,2287,0
+PNRG.US,D,20120524,000000,22.33,23.14,22.15,22.15,1800,0
+PNRG.US,D,20120525,000000,22.12,22.47,22.12,22.14,793,0
+PNRG.US,D,20120529,000000,22.31,23.18,22.31,22.32,1001,0
+PNRG.US,D,20120530,000000,22.24,23.05,22.14,22.16,1100,0
+PNRG.US,D,20120531,000000,22.26,22.9,22.18,22.18,1038,0
+PNRG.US,D,20120601,000000,22.02,23.44,22.02,23.2,1468,0
+PNRG.US,D,20120604,000000,23.05,23.2,23.05,23.06,1583,0
+PNRG.US,D,20120605,000000,23.39,23.39,22.1,22.1,200,0
+PNRG.US,D,20120606,000000,22.52,22.52,22.52,22.52,100,0
+PNRG.US,D,20120607,000000,24.14,25.5,22.77,23.96,2100,0
+PNRG.US,D,20120611,000000,24.27,24.31,23.72,24.3,1500,0
+PNRG.US,D,20120612,000000,24.3,25.5,24.3,25.5,838,0
+PNRG.US,D,20120613,000000,25.25,25.48,25,25,1653,0
+PNRG.US,D,20120614,000000,25.5,25.51,25.5,25.51,200,0
+PNRG.US,D,20120619,000000,27.14,27.14,26.34,26.5,674,0
+PNRG.US,D,20120622,000000,24.77,24.77,24.77,24.77,1553,0
+PNRG.US,D,20120625,000000,24.8,26.6,24.8,25.4,1567,0
+PNRG.US,D,20120626,000000,25.25,26.3,23.84,26.3,2839,0
+PNRG.US,D,20120627,000000,26.1,26.1,24.47,25.29,2116,0
+PNRG.US,D,20120628,000000,24.99,24.99,24.99,24.99,400,0
+PNRG.US,D,20120629,000000,27.34,27.34,26.9,26.9,300,0
+PNRG.US,D,20120702,000000,26.79,27.9,26.2,26.66,3507,0
+PNRG.US,D,20120703,000000,26.81,28,26.81,27.5,2393,0
+PNRG.US,D,20120709,000000,27.5,27.5,27.35,27.5,700,0
+PNRG.US,D,20120712,000000,27.5,27.5,27.5,27.5,559,0
+PNRG.US,D,20120719,000000,27.19,27.19,27.19,27.19,326,0
+PNRG.US,D,20120730,000000,27.51,27.72,25.14,26,14772,0
+PNRG.US,D,20120802,000000,25.9,27.96,25.9,27.58,1700,0
+PNRG.US,D,20120803,000000,27.5,27.5,27.11,27.11,1500,0
+PNRG.US,D,20120807,000000,26.24,27.08,26.24,27,12954,0
+PNRG.US,D,20120808,000000,25.4,25.56,25.01,25.24,3800,0
+PNRG.US,D,20120809,000000,25.06,27.2,25.06,26,7566,0
+PNRG.US,D,20120810,000000,26.99,26.99,25.22,26.4,3622,0
+PNRG.US,D,20120813,000000,26.26,26.37,26,26,9340,0
+PNRG.US,D,20120814,000000,26,26.2,25.2,26,1450,0
+PNRG.US,D,20120815,000000,25.49,26,25.49,26,1656,0
+PNRG.US,D,20120816,000000,25.9,25.9,25.9,25.9,100,0
+PNRG.US,D,20120817,000000,26.9,26.9,26.89,26.89,600,0
+PNRG.US,D,20120821,000000,27.5,27.5,27.5,27.5,100,0
+PNRG.US,D,20120822,000000,26.95,26.95,26.95,26.95,200,0
+PNRG.US,D,20120824,000000,25.16,26.11,25.16,26.11,300,0
+PNRG.US,D,20120827,000000,26.25,26.25,26.25,26.25,200,0
+PNRG.US,D,20120828,000000,27.34,28,25.81,26.05,2150,0
+PNRG.US,D,20120829,000000,26.45,26.89,26.45,26.45,840,0
+PNRG.US,D,20120830,000000,26.13,26.13,26.13,26.13,300,0
+PNRG.US,D,20120831,000000,27.29,27.29,26.486,26.486,200,0
+PNRG.US,D,20120904,000000,26.99,26.99,26.93,26.98,581,0
+PNRG.US,D,20120905,000000,26.44,27.8,26.44,27,7498,0
+PNRG.US,D,20120910,000000,27.09,27.2,27.09,27.2,312,0
+PNRG.US,D,20120911,000000,27.2,27.2,25.77,26.8,874,0
+PNRG.US,D,20120917,000000,27,27,27,27,700,0
+PNRG.US,D,20120918,000000,27,27,27,27,200,0
+PNRG.US,D,20120919,000000,27.2,27.2,27.2,27.2,511,0
+PNRG.US,D,20120920,000000,26.07,27.2,26.07,27.2,550,0
+PNRG.US,D,20120921,000000,27.5,27.52,27.5,27.5,636,0
+PNRG.US,D,20120924,000000,26.14,26.14,26.14,26.14,100,0
+PNRG.US,D,20120925,000000,27.058,27.058,27,27,2300,0
+PNRG.US,D,20120927,000000,27.03,27.03,27.03,27.03,100,0
+PNRG.US,D,20120928,000000,28,28,27.49,27.49,300,0
+PNRG.US,D,20121005,000000,27.92,28.25,27.9,28.02,10203,0
+PNRG.US,D,20121008,000000,28.11,28.15,27.98,27.98,1100,0
+PNRG.US,D,20121009,000000,28.24,28.24,26.64,26.64,14340,0
+PNRG.US,D,20121010,000000,26.64,26.64,26.64,26.64,300,0
+PNRG.US,D,20121011,000000,27,27,27,27,240,0
+PNRG.US,D,20121012,000000,26.21,26.21,26.21,26.21,100,0
+PNRG.US,D,20121015,000000,26.11,26.11,26.11,26.11,371,0
+PNRG.US,D,20121016,000000,26.12,26.12,26.02,26.02,200,0
+PNRG.US,D,20121017,000000,26.02,26.02,26.02,26.02,100,0
+PNRG.US,D,20121018,000000,26.12,26.12,26.12,26.12,100,0
+PNRG.US,D,20121019,000000,26.01,26.09,26.01,26.01,500,0
+PNRG.US,D,20121022,000000,26.94,27.56,26.94,27.56,1200,0
+PNRG.US,D,20121023,000000,26.82,27.08,26.04,26.04,732,0
+PNRG.US,D,20121024,000000,26.13,26.2,26.13,26.2,667,0
+PNRG.US,D,20121025,000000,26.26,26.63,26.26,26.63,1300,0
+PNRG.US,D,20121026,000000,26.63,26.64,26.63,26.64,201,0
+PNRG.US,D,20121031,000000,26.66,26.66,26.66,26.66,100,0
+PNRG.US,D,20121102,000000,26.51,26.76,26.35,26.76,900,0
+PNRG.US,D,20121105,000000,26.92,26.92,26.92,26.92,400,0
+PNRG.US,D,20121107,000000,26.43,26.8,26.43,26.56,800,0
+PNRG.US,D,20121112,000000,26.75,27.83,26.75,27.8,4739,0
+PNRG.US,D,20121113,000000,28,28,27.475,27.5,8095,0
+PNRG.US,D,20121114,000000,27.51,27.51,27.41,27.41,325,0
+PNRG.US,D,20121115,000000,27.28,27.28,27.25,27.25,1400,0
+PNRG.US,D,20121119,000000,27.51,27.51,27.3,27.3,200,0
+PNRG.US,D,20121128,000000,27.9,27.99,27.22,27.99,43120,0
+PNRG.US,D,20121130,000000,27.34,27.93,27.33,27.625,785,0
+PNRG.US,D,20121203,000000,27.99,27.99,27.5,27.5,16300,0
+PNRG.US,D,20121204,000000,27.91,27.91,27.65,27.65,401,0
+PNRG.US,D,20121205,000000,27.67,27.67,27.65,27.65,517,0
+PNRG.US,D,20121206,000000,26.55,26.96,26.54,26.54,2807,0
+PNRG.US,D,20121210,000000,26.3,26.3,26.3,26.3,21200,0
+PNRG.US,D,20121212,000000,28,28,28,28,450,0
+PNRG.US,D,20121213,000000,27.73,27.73,27.73,27.73,167,0
+PNRG.US,D,20121214,000000,26.3,26.3,26.3,26.3,100,0
+PNRG.US,D,20121217,000000,26.05,26.4,26.05,26.06,2507,0
+PNRG.US,D,20121218,000000,26.01,26.45,25.75,25.75,685,0
+PNRG.US,D,20121219,000000,26.45,26.45,25.2,25.2,820,0
+PNRG.US,D,20121220,000000,25.2,25.2,23.365,24,1500,0
+PNRG.US,D,20121221,000000,23.99,24.5,23.52,23.54,1113,0
+PNRG.US,D,20121224,000000,24.01,24.01,24.01,24.01,100,0
+PNRG.US,D,20121226,000000,24.17,24.17,23,23.99,1846,0
+PNRG.US,D,20121227,000000,23.35,23.35,22,23,3900,0
+PNRG.US,D,20121228,000000,23.25,23.25,22.5,23,1178,0
+PNRG.US,D,20121231,000000,23.5,23.5,23,23,1429,0
+PNRG.US,D,20130102,000000,23.48,23.48,23.27,23.48,500,0
+PNRG.US,D,20130103,000000,23.51,23.51,23.51,23.51,100,0
+PNRG.US,D,20130104,000000,23.56,24,23.56,24,900,0
+PNRG.US,D,20130107,000000,24.37,24.37,24.35,24.35,1813,0
+PNRG.US,D,20130108,000000,24.24,24.32,22.7,23.4,2728,0
+PNRG.US,D,20130109,000000,23.3,26.25,23.3,26,7668,0
+PNRG.US,D,20130110,000000,25.92,25.92,25.92,25.92,100,0
+PNRG.US,D,20130114,000000,25.74,25.75,25.35,25.35,400,0
+PNRG.US,D,20130116,000000,24.55,24.59,24.39,24.39,800,0
+PNRG.US,D,20130118,000000,24.38,24.38,24.38,24.38,1200,0
+PNRG.US,D,20130122,000000,23.9,24.6,23.42,24.46,1987,0
+PNRG.US,D,20130123,000000,24.4,24.7,24.4,24.7,636,0
+PNRG.US,D,20130124,000000,25.49,25.49,24.99,24.99,1136,0
+PNRG.US,D,20130125,000000,24.75,25,24.75,25,200,0
+PNRG.US,D,20130128,000000,23.87,25.8,23.55,25.8,1200,0
+PNRG.US,D,20130129,000000,25.39,25.39,25,25,528,0
+PNRG.US,D,20130131,000000,24.63,25.495,24.63,24.79,3422,0
+PNRG.US,D,20130201,000000,24.8,24.8,24.79,24.79,566,0
+PNRG.US,D,20130207,000000,25.99,26,25.8,26,1234,0
+PNRG.US,D,20130211,000000,24.74,24.986,24.74,24.891,300,0
+PNRG.US,D,20130215,000000,24.9,26.9,24.9,26,3101,0
+PNRG.US,D,20130219,000000,26.5,27,25.26,26.29,9659,0
+PNRG.US,D,20130221,000000,26.72,26.8,25.61,25.729,700,0
+PNRG.US,D,20130222,000000,25.765,26.45,25.765,26.44,1000,0
+PNRG.US,D,20130225,000000,26.07,26.33,26.07,26.33,200,0
+PNRG.US,D,20130226,000000,26.83,26.83,26.83,26.83,300,0
+PNRG.US,D,20130227,000000,26.74,26.76,26.71,26.71,1600,0
+PNRG.US,D,20130228,000000,27.17,27.17,27.17,27.17,200,0
+PNRG.US,D,20130301,000000,25.31,25.81,25.31,25.81,700,0
+PNRG.US,D,20130305,000000,26.15,26.94,26.15,26.94,200,0
+PNRG.US,D,20130306,000000,26.75,26.99,26.75,26.99,1360,0
+PNRG.US,D,20130311,000000,27.75,27.75,27.75,27.75,240,0
+PNRG.US,D,20130312,000000,29.5,30.03,28,28.29,2007,0
+PNRG.US,D,20130313,000000,29,29.27,28.75,29.27,10600,0
+PNRG.US,D,20130314,000000,29,29.9,28.56,29.12,6863,0
+PNRG.US,D,20130315,000000,29.58,29.85,28.25,29.85,30900,0
+PNRG.US,D,20130318,000000,29.53,29.53,28.91,29,4100,0
+PNRG.US,D,20130319,000000,29.17,29.25,29,29,16798,0
+PNRG.US,D,20130320,000000,29,29,28.91,28.95,5528,0
+PNRG.US,D,20130321,000000,28.82,29,27.99,29,3735,0
+PNRG.US,D,20130322,000000,29.11,29.39,29,29.37,4408,0
+PNRG.US,D,20130325,000000,29.3,29.88,29.14,29.56,3200,0
+PNRG.US,D,20130326,000000,29.33,29.33,29.15,29.15,12300,0
+PNRG.US,D,20130327,000000,29.3,30,29,29.78,2698,0
+PNRG.US,D,20130328,000000,29.93,29.93,28.99,29.49,2475,0
+PNRG.US,D,20130401,000000,30,30,27.7,29.99,3191,0
+PNRG.US,D,20130402,000000,29.96,29.97,29.96,29.969,2565,0
+PNRG.US,D,20130403,000000,29.61,30,29.61,29.96,1945,0
+PNRG.US,D,20130404,000000,30,30,28.62,30,2189,0
+PNRG.US,D,20130405,000000,29.62,30.5,29.56,29.89,1545,0
+PNRG.US,D,20130408,000000,30,30,29.95,29.95,1175,0
+PNRG.US,D,20130409,000000,30,30,29.8,29.8,1213,0
+PNRG.US,D,20130410,000000,30,30,29.799,30,1748,0
+PNRG.US,D,20130411,000000,29.8,29.8,29.8,29.8,920,0
+PNRG.US,D,20130412,000000,27.88,30,27.88,30,1664,0
+PNRG.US,D,20130415,000000,29.82,30.5,29.82,30.5,5453,0
+PNRG.US,D,20130416,000000,30.5,30.77,29.95,29.95,2549,0
+PNRG.US,D,20130417,000000,34.8,34.8,29.738,29.738,1600,0
+PNRG.US,D,20130418,000000,31,31,30.96,30.99,774,0
+PNRG.US,D,20130419,000000,31,31,30.99,30.99,990,0
+PNRG.US,D,20130422,000000,31,31,29.65,29.65,800,0
+PNRG.US,D,20130423,000000,30.95,31,30.1,31,1303,0
+PNRG.US,D,20130424,000000,30.97,30.97,30.15,30.5,1203,0
+PNRG.US,D,20130425,000000,30.9,30.9,30.54,30.54,1003,0
+PNRG.US,D,20130426,000000,30.04,30.9,30,30.42,803,0
+PNRG.US,D,20130429,000000,30.53,30.53,29.7,29.7,1133,0
+PNRG.US,D,20130430,000000,30.75,30.75,30.03,30.03,926,0
+PNRG.US,D,20130502,000000,30.79,30.79,30.001,30.001,1032,0
+PNRG.US,D,20130503,000000,30.87,31,30.02,30.85,1100,0
+PNRG.US,D,20130506,000000,30.8,30.83,30.64,30.83,700,0
+PNRG.US,D,20130507,000000,33.19,33.48,30.5,30.5,1700,0
+PNRG.US,D,20130508,000000,30.65,33.879,26.24,31.8,6125,0
+PNRG.US,D,20130513,000000,31.37,31.37,31.37,31.37,200,0
+PNRG.US,D,20130514,000000,29.97,31.4,29.97,31.4,600,0
+PNRG.US,D,20130515,000000,31.34,31.92,29.66,29.66,2154,0
+PNRG.US,D,20130517,000000,31.4,31.5,30.19,31.3,10990,0
+PNRG.US,D,20130520,000000,31.27,31.35,31.01,31.011,13803,0
+PNRG.US,D,20130521,000000,30.97,32.59,30.9,31.46,6677,0
+PNRG.US,D,20130522,000000,31.1,31.1,31.05,31.07,1366,0
+PNRG.US,D,20130523,000000,31.37,31.37,31.37,31.37,500,0
+PNRG.US,D,20130524,000000,31.13,31.18,30.04,30.04,1087,0
+PNRG.US,D,20130528,000000,31.15,31.15,31.15,31.15,400,0
+PNRG.US,D,20130529,000000,31.36,31.36,31.36,31.36,267,0
+PNRG.US,D,20130530,000000,33,33,32.85,32.9,1016,0
+PNRG.US,D,20130604,000000,34.05,34.05,32.91,32.91,550,0
+PNRG.US,D,20130605,000000,33.71,33.71,33,33,400,0
+PNRG.US,D,20130606,000000,33.18,33.18,32.9,32.9,400,0
+PNRG.US,D,20130607,000000,32.34,32.7,31.15,32.2,2003,0
+PNRG.US,D,20130610,000000,32.25,33,31.5,31.5,2103,0
+PNRG.US,D,20130611,000000,32,32.52,31.96,32.52,1969,0
+PNRG.US,D,20130612,000000,32.81,32.84,32.81,32.84,1386,0
+PNRG.US,D,20130613,000000,32.39,33.45,32.39,32.8,2538,0
+PNRG.US,D,20130614,000000,33.805,33.805,32.98,33.25,1433,0
+PNRG.US,D,20130617,000000,33.37,33.92,33,33.92,700,0
+PNRG.US,D,20130618,000000,32.15,33.45,32.15,33.028,728,0
+PNRG.US,D,20130619,000000,33.03,33.03,33.03,33.03,100,0
+PNRG.US,D,20130620,000000,32.49,34.055,32.49,33.3,1300,0
+PNRG.US,D,20130621,000000,32.04,33.8,32.01,33.8,1853,0
+PNRG.US,D,20130624,000000,32.96,33.95,32.96,33.26,300,0
+PNRG.US,D,20130625,000000,33.9,34.12,33.57,33.6,500,0
+PNRG.US,D,20130626,000000,33.66,34.26,33.05,34.26,1300,0
+PNRG.US,D,20130627,000000,34.5,36,34.5,36,1117,0
+PNRG.US,D,20130628,000000,36.46,37,36.46,37,324,0
+PNRG.US,D,20130701,000000,39.33,39.33,39.33,39.33,199,0
+PNRG.US,D,20130702,000000,52.99,52.99,46.44,46.44,400,0
+PNRG.US,D,20130703,000000,46.1,46.1,35.47,40,408,0
+PNRG.US,D,20130705,000000,40,41.84,37.605,37.605,400,0
+PNRG.US,D,20130708,000000,41.14,43.83,40.98,42.53,2500,0
+PNRG.US,D,20130709,000000,43,44.5,42.96,44.49,2899,0
+PNRG.US,D,20130710,000000,44.49,45,42.01,42.01,2328,0
+PNRG.US,D,20130711,000000,40.09,40.21,40,40.2,2504,0
+PNRG.US,D,20130712,000000,39.04,39.04,37.95,38.91,1300,0
+PNRG.US,D,20130715,000000,38.37,38.99,38.37,38.78,970,0
+PNRG.US,D,20130716,000000,38.5,38.53,38.5,38.5,400,0
+PNRG.US,D,20130717,000000,38.51,38.51,38.51,38.51,300,0
+PNRG.US,D,20130718,000000,39.95,39.95,39.95,39.95,100,0
+PNRG.US,D,20130719,000000,39.94,39.97,38.56,38.56,600,0
+PNRG.US,D,20130722,000000,33.622,39.947,33.622,39.94,570,0
+PNRG.US,D,20130723,000000,39.789,40,39.789,40,500,0
+PNRG.US,D,20130724,000000,40.03,43.384,40.02,43.384,724,0
+PNRG.US,D,20130725,000000,42.79,42.79,42.3,42.79,1017,0
+PNRG.US,D,20130726,000000,43.54,45,43.54,44.97,2150,0
+PNRG.US,D,20130729,000000,44.86,44.86,44.07,44.79,1501,0
+PNRG.US,D,20130730,000000,37.65,41.99,37.65,40.51,1917,0
+PNRG.US,D,20130731,000000,43.997,44.962,43.99,44.92,700,0
+PNRG.US,D,20130801,000000,44.78,44.92,44.78,44.92,300,0
+PNRG.US,D,20130805,000000,44.89,46.3,44.89,45.9,710,0
+PNRG.US,D,20130806,000000,46,46,45.999,45.999,550,0
+PNRG.US,D,20130807,000000,46,46,46,46,346,0
+PNRG.US,D,20130808,000000,42.22,45.15,42.22,45.15,500,0
+PNRG.US,D,20130812,000000,45.63,46.1,45.63,46.1,1229,0
+PNRG.US,D,20130813,000000,46.24,47.5,46.24,47,974,0
+PNRG.US,D,20130814,000000,46.15,46.46,46.15,46.3,400,0
+PNRG.US,D,20130815,000000,45.94,46.5,45.61,46.5,600,0
+PNRG.US,D,20130816,000000,46.5,47,46.2,46.2,1070,0
+PNRG.US,D,20130821,000000,47,47.15,47,47.15,300,0
+PNRG.US,D,20130822,000000,47.499,47.499,47.499,47.499,184,0
+PNRG.US,D,20130826,000000,47.5,47.628,47,47.5,1031,0
+PNRG.US,D,20130827,000000,45.21,45.21,45.21,45.21,300,0
+PNRG.US,D,20130828,000000,47.49,47.49,45.58,47.49,200,0
+PNRG.US,D,20130830,000000,47.49,48,47.3,47.5,1200,0
+PNRG.US,D,20130904,000000,46,48.5,46,48.5,400,0
+PNRG.US,D,20130905,000000,48.15,49,48.15,49,300,0
+PNRG.US,D,20130906,000000,48.21,48.94,48,48.94,400,0
+PNRG.US,D,20130909,000000,49.98,50,49.98,50,1171,0
+PNRG.US,D,20130910,000000,50.5,50.5,48,48,498,0
+PNRG.US,D,20130911,000000,50,50.88,50,50.88,200,0
+PNRG.US,D,20130912,000000,52,52,52,52,100,0
+PNRG.US,D,20130913,000000,48,52,48,52,500,0
+PNRG.US,D,20130916,000000,52.98,53,49.065,53,500,0
+PNRG.US,D,20130917,000000,52.98,53,52.8,53,400,0
+PNRG.US,D,20130918,000000,49,53,49,53,892,0
+PNRG.US,D,20130919,000000,52.75,53,52.75,53,1125,0
+PNRG.US,D,20130920,000000,53.19,53.25,48.45,48.45,3345,0
+PNRG.US,D,20130923,000000,46.09,50.93,46.09,49.7,803,0
+PNRG.US,D,20130924,000000,50.15,50.15,49.9,50.14,500,0
+PNRG.US,D,20130925,000000,50.06,50.94,50,50.12,700,0
+PNRG.US,D,20130926,000000,48.43,51.7,48.43,51.7,200,0
+PNRG.US,D,20130930,000000,49.9,50.4,49.9,50.29,600,0
+PNRG.US,D,20131004,000000,48.75,48.75,48.47,48.47,200,0
+PNRG.US,D,20131008,000000,40.06,42.51,38.56,42.5,2300,0
+PNRG.US,D,20131009,000000,39.33,40,39.33,40,600,0
+PNRG.US,D,20131010,000000,42.5,44,40.37,41,1500,0
+PNRG.US,D,20131011,000000,41.24,46.55,41.24,43,3500,0
+PNRG.US,D,20131014,000000,43.99,43.99,43.99,43.99,100,0
+PNRG.US,D,20131015,000000,38.11,45.48,38.11,44.59,900,0
+PNRG.US,D,20131016,000000,45.99,45.99,45.98,45.98,500,0
+PNRG.US,D,20131017,000000,44.38,47.8,40.34,47.5,7450,0
+PNRG.US,D,20131018,000000,48,48.46,48,48.46,1100,0
+PNRG.US,D,20131021,000000,49.97,50,49.9,50,2300,0
+PNRG.US,D,20131022,000000,50,50.31,50,50.05,1800,0
+PNRG.US,D,20131023,000000,50,50.91,50,50.53,1300,0
+PNRG.US,D,20131024,000000,48,48,48,48,300,0
+PNRG.US,D,20131025,000000,46.45,47.5,46.45,46.45,400,0
+PNRG.US,D,20131028,000000,46.63,51.47,46.63,47.02,1500,0
+PNRG.US,D,20131030,000000,46.95,46.95,44.94,45.97,2800,0
+PNRG.US,D,20131101,000000,45.75,45.75,43.01,43.5,700,0
+PNRG.US,D,20131104,000000,43.5,44,43.5,44,200,0
+PNRG.US,D,20131105,000000,44,48,44,48,4500,0
+PNRG.US,D,20131106,000000,47.26,47.26,46.73,46.73,5200,0
+PNRG.US,D,20131107,000000,51.5,51.5,47.52,50.95,1100,0
+PNRG.US,D,20131108,000000,48.52,48.52,48.52,48.52,100,0
+PNRG.US,D,20131112,000000,48.7,48.81,48.7,48.73,600,0
+PNRG.US,D,20131113,000000,48.87,49.8,48.86,49.8,400,0
+PNRG.US,D,20131114,000000,49.81,49.81,49.81,49.81,100,0
+PNRG.US,D,20131115,000000,49.95,49.95,49.95,49.95,100,0
+PNRG.US,D,20131118,000000,50.03,50.03,50.03,50.03,200,0
+PNRG.US,D,20131121,000000,47.31,50.35,47.16,48.64,2280,0
+PNRG.US,D,20131122,000000,46.9,46.9,46.9,46.9,100,0
+PNRG.US,D,20131126,000000,47,47.04,47,47.04,700,0
+PNRG.US,D,20131127,000000,49.96,49.96,44.81,48,610,0
+PNRG.US,D,20131129,000000,47.97,49.5,47.97,49.5,1142,0
+PNRG.US,D,20131202,000000,50.375,50.375,48.51,48.51,400,0
+PNRG.US,D,20131203,000000,49.95,49.95,49.86,49.86,200,0
+PNRG.US,D,20131204,000000,49.35,49.35,49.12,49.12,700,0
+PNRG.US,D,20131205,000000,49.31,49.32,49.16,49.16,400,0
+PNRG.US,D,20131206,000000,51.5,51.5,49.94,50,1100,0
+PNRG.US,D,20131209,000000,50.01,50.01,50.01,50.01,500,0
+PNRG.US,D,20131212,000000,48.97,49.8,48.97,49.75,1100,0
+PNRG.US,D,20131217,000000,48.01,49.79,48.01,49.79,1900,0
+PNRG.US,D,20131218,000000,50.26,50.26,48.71,50.02,3200,0
+PNRG.US,D,20131219,000000,50.06,50.06,49.75,49.75,5333,0
+PNRG.US,D,20131220,000000,50.98,50.98,50.86,50.86,200,0
+PNRG.US,D,20131227,000000,51.5,51.5,50.5,50.5,443,0
+PNRG.US,D,20140102,000000,47.29,47.29,47.29,47.29,110,0
+PNRG.US,D,20140103,000000,48.46,48.46,48.46,48.46,154,0
+PNRG.US,D,20140106,000000,47.52,50.25,47.52,50,6314,0
+PNRG.US,D,20140107,000000,50.49,50.49,49.81,49.81,6600,0
+PNRG.US,D,20140109,000000,50,50,50,50,351,0
+PNRG.US,D,20140113,000000,51.32,51.32,50,50,800,0
+PNRG.US,D,20140114,000000,50,50.009,50,50.009,203,0
+PNRG.US,D,20140116,000000,50,50,50,50,100,0
+PNRG.US,D,20140117,000000,50.28,52,50,51.9,2300,0
+PNRG.US,D,20140121,000000,50.51,51.77,50.51,51.77,1457,0
+PNRG.US,D,20140122,000000,52.43,53.55,52.43,53.55,840,0
+PNRG.US,D,20140123,000000,53,53,53,53,700,0
+PNRG.US,D,20140124,000000,54.39,54.39,53.45,54.3,400,0
+PNRG.US,D,20140127,000000,54.5,56,54.5,55.7,1200,0
+PNRG.US,D,20140203,000000,52.06,52.06,52.06,52.06,371,0
+PNRG.US,D,20140204,000000,49.27,49.27,49.27,49.27,290,0
+PNRG.US,D,20140205,000000,50.53,50.53,50.53,50.53,228,0
+PNRG.US,D,20140206,000000,51.34,51.34,50.15,50.15,370,0
+PNRG.US,D,20140207,000000,50.2,50.2,50.2,50.2,442,0
+PNRG.US,D,20140211,000000,54.905,54.905,50.81,50.81,455,0
+PNRG.US,D,20140212,000000,52.68,52.68,52.59,52.59,253,0
+PNRG.US,D,20140213,000000,51.07,51.1,51.07,51.1,364,0
+PNRG.US,D,20140218,000000,52.92,52.94,52.92,52.94,400,0
+PNRG.US,D,20140219,000000,51.75,51.75,51.71,51.71,300,0
+PNRG.US,D,20140221,000000,52.85,53.99,51.75,53.99,859,0
+PNRG.US,D,20140224,000000,54.65,54.65,53.7,53.7,809,0
+PNRG.US,D,20140225,000000,53.52,53.52,52.6,52.6,724,0
+PNRG.US,D,20140228,000000,49.69,49.69,49.69,49.69,145,0
+PNRG.US,D,20140303,000000,49.565,49.565,49.565,49.565,337,0
+PNRG.US,D,20140306,000000,54.7,55.01,54.7,55.01,2537,0
+PNRG.US,D,20140307,000000,55.05,55.49,54.7,55,2053,0
+PNRG.US,D,20140310,000000,55.5,55.5,55.48,55.48,769,0
+PNRG.US,D,20140311,000000,54.1,55,54.1,55,333,0
+PNRG.US,D,20140312,000000,54.35,55.1,53,55.1,433,0
+PNRG.US,D,20140313,000000,54,54,44.01,52.442,17671,0
+PNRG.US,D,20140314,000000,50.99,50.99,48.85,48.9,10600,0
+PNRG.US,D,20140317,000000,49.99,50,49.99,50,1515,0
+PNRG.US,D,20140318,000000,51,51,50,50,810,0
+PNRG.US,D,20140319,000000,53,53,50,50,713,0
+PNRG.US,D,20140320,000000,51.5,56,50.15,56,8224,0
+PNRG.US,D,20140321,000000,54.39,61.56,54.39,61.56,15948,0
+PNRG.US,D,20140324,000000,60.5,61.24,51.7,52.3,3642,0
+PNRG.US,D,20140326,000000,52.4,55,52.4,55,2600,0
+PNRG.US,D,20140327,000000,56.2,56.2,56.2,56.2,943,0
+PNRG.US,D,20140328,000000,52.25,52.25,52.2,52.2,556,0
+PNRG.US,D,20140331,000000,52.4,52.4,52.4,52.4,200,0
+PNRG.US,D,20140401,000000,52,52,52,52,215,0
+PNRG.US,D,20140404,000000,55,56.1,54.7,55,1891,0
+PNRG.US,D,20140407,000000,54.97,54.97,54.8,54.81,841,0
+PNRG.US,D,20140416,000000,54.2,55.05,54.2,55.05,711,0
+PNRG.US,D,20140417,000000,52.431,52.431,52.431,52.431,100,0
+PNRG.US,D,20140422,000000,53.75,53.75,52.9,53.75,600,0
+PNRG.US,D,20140423,000000,53.19,55.41,53.19,55.39,758,0
+PNRG.US,D,20140425,000000,55.49,55.49,55.49,55.49,263,0
+PNRG.US,D,20140430,000000,54.87,54.87,54.87,54.87,153,0
+PNRG.US,D,20140501,000000,54.49,55.65,54.455,55.65,380,0
+PNRG.US,D,20140502,000000,56.48,56.48,55.04,55.04,446,0
+PNRG.US,D,20140505,000000,55,55,55,55,345,0
+PNRG.US,D,20140507,000000,58.45,60,57.5,58,2077,0
+PNRG.US,D,20140508,000000,58,58,58,58,120,0
+PNRG.US,D,20140512,000000,58.45,58.45,58.25,58.25,2286,0
+PNRG.US,D,20140513,000000,58,58,57.55,57.75,342,0
+PNRG.US,D,20140514,000000,59.1,59.1,59.1,59.1,230,0
+PNRG.US,D,20140521,000000,58.26,58.26,57.85,57.85,1186,0
+PNRG.US,D,20140528,000000,58.24,58.65,58.24,58.65,208,0
+PNRG.US,D,20140530,000000,59.5,60.01,59,59,770,0
+PNRG.US,D,20140605,000000,59.33,60.499,48.56,60.499,1690,0
+PNRG.US,D,20140606,000000,60.49,60.5,55.01,57.15,849,0
+PNRG.US,D,20140609,000000,59.83,60,56.06,60,1495,0
+PNRG.US,D,20140610,000000,62,62,61.01,61.25,700,0
+PNRG.US,D,20140611,000000,60.89,60.89,60.86,60.878,1003,0
+PNRG.US,D,20140618,000000,61.01,61.01,61.01,61.01,258,0
+PNRG.US,D,20140619,000000,59,59,59,59,1582,0
+PNRG.US,D,20140623,000000,61.505,61.505,59.13,60,2042,0
+PNRG.US,D,20140624,000000,60.5,60.5,60,60,2260,0
+PNRG.US,D,20140625,000000,60.15,63.95,60.15,63.5,454,0
+PNRG.US,D,20140626,000000,62,62,62,62,220,0
+PNRG.US,D,20140701,000000,60.25,60.49,60.25,60.49,417,0
+PNRG.US,D,20140703,000000,63.33,67.7,63.33,64.22,1025,0
+PNRG.US,D,20140707,000000,67.79,67.79,67.79,67.79,295,0
+PNRG.US,D,20140708,000000,63.758,63.758,63.758,63.758,235,0
+PNRG.US,D,20140714,000000,64,64,63.991,63.995,672,0
+PNRG.US,D,20140721,000000,63.99,64.9,63.74,63.74,1213,0
+PNRG.US,D,20140722,000000,64.53,64.53,64.53,64.53,318,0
+PNRG.US,D,20140723,000000,60.61,64.54,60.61,64.54,1298,0
+PNRG.US,D,20140724,000000,64.4,64.4,64.35,64.4,718,0
+PNRG.US,D,20140725,000000,66,66,65,65.1,3207,0
+PNRG.US,D,20140729,000000,69.1,69.1,66.97,66.97,458,0
+PNRG.US,D,20140730,000000,67.025,67.025,67.025,67.025,131,0
+PNRG.US,D,20140731,000000,67.03,67.03,65.07,65.19,1030,0
+PNRG.US,D,20140804,000000,65.25,65.25,65.25,65.25,166,0
+PNRG.US,D,20140806,000000,63.61,63.61,63.61,63.61,499,0
+PNRG.US,D,20140808,000000,63.17,63.17,63.05,63.05,200,0
+PNRG.US,D,20140811,000000,63.623,63.623,63.623,63.623,214,0
+PNRG.US,D,20140818,000000,64.05,64.71,64,64,1110,0
+PNRG.US,D,20140822,000000,65,65.24,64.1,65,1026,0
+PNRG.US,D,20140825,000000,64.75,64.75,64.75,64.75,324,0
+PNRG.US,D,20140826,000000,65.59,65.59,65.59,65.59,199,0
+PNRG.US,D,20140829,000000,65.24,65.25,65.24,65.25,1776,0
+PNRG.US,D,20140904,000000,65.59,65.59,65.59,65.59,200,0
+PNRG.US,D,20140908,000000,64,64,64,64,533,0
+PNRG.US,D,20140909,000000,65,65.25,65,65.25,1794,0
+PNRG.US,D,20140910,000000,63.5,63.5,63.259,63.259,470,0
+PNRG.US,D,20140912,000000,65.49,65.49,65.09,65.1,531,0
+PNRG.US,D,20140915,000000,65.21,65.74,65.065,65.34,1723,0
+PNRG.US,D,20140916,000000,65.4,65.5,65.25,65.5,2966,0
+PNRG.US,D,20140917,000000,64,64,64,64,164,0
+PNRG.US,D,20140918,000000,64.29,64.36,64.25,64.35,2821,0
+PNRG.US,D,20140919,000000,64.5,65,59.53,61,18043,0
+PNRG.US,D,20140922,000000,63.51,63.51,62.85,62.85,9965,0
+PNRG.US,D,20140926,000000,66,66,65.75,65.75,886,0
+PNRG.US,D,20140929,000000,67.95,68.25,66.4,66.4,975,0
+PNRG.US,D,20140930,000000,65.16,69,65.13,65.13,861,0
+PNRG.US,D,20141002,000000,63,63,60.25,60.28,502,0
+PNRG.US,D,20141014,000000,61.3,61.3,61.3,61.3,141,0
+PNRG.US,D,20141015,000000,62.3,62.3,62.3,62.3,213,0
+PNRG.US,D,20141024,000000,64.5,64.5,64.5,64.5,212,0
+PNRG.US,D,20141028,000000,64.25,64.25,64.25,64.25,502,0
+PNRG.US,D,20141030,000000,64.6,64.6,64.2,64.33,5247,0
+PNRG.US,D,20141031,000000,65.3,65.3,64.8,64.85,774,0
+PNRG.US,D,20141105,000000,77.53,77.53,74.38,74.75,1008,0
+PNRG.US,D,20141106,000000,67,72.12,67,72.11,699,0
+PNRG.US,D,20141107,000000,66.3,66.6,66,66.35,1894,0
+PNRG.US,D,20141111,000000,61.42,65,60.75,64.1,1438,0
+PNRG.US,D,20141112,000000,64.1,66.5,64.1,66,2161,0
+PNRG.US,D,20141113,000000,65.97,66.501,65.97,66.13,1462,0
+PNRG.US,D,20141114,000000,67.5,67.5,67.5,67.5,239,0
+PNRG.US,D,20141117,000000,64.05,64.05,64.05,64.05,1042,0
+PNRG.US,D,20141118,000000,64,66,64,66,11484,0
+PNRG.US,D,20141119,000000,60.73,66.02,60.73,66,3184,0
+PNRG.US,D,20141124,000000,68,68,66.11,68,3647,0
+PNRG.US,D,20141125,000000,67.991,68,67.991,68,1103,0
+PNRG.US,D,20141128,000000,67.95,68.25,66,68.25,1108,0
+PNRG.US,D,20141201,000000,66.05,66.06,66,66,914,0
+PNRG.US,D,20141202,000000,66,66,66,66,241,0
+PNRG.US,D,20141203,000000,65.28,65.28,65.24,65.25,400,0
+PNRG.US,D,20141204,000000,65.25,65.25,65.25,65.25,330,0
+PNRG.US,D,20141205,000000,66.5,68.87,66.5,68.87,1553,0
+PNRG.US,D,20141208,000000,69,69,68,68,1442,0
+PNRG.US,D,20141209,000000,68.15,68.36,68.15,68.16,347,0
+PNRG.US,D,20141210,000000,67.96,68.97,66,67,1875,0
+PNRG.US,D,20141211,000000,65.5,67,64.01,65.95,1907,0
+PNRG.US,D,20141212,000000,64.9,65.21,64.05,64.18,3371,0
+PNRG.US,D,20141215,000000,64.18,64.75,64,64,6632,0
+PNRG.US,D,20141216,000000,64.07,68.44,64.07,68.44,4787,0
+PNRG.US,D,20141217,000000,64.22,66.07,64.22,64.65,3243,0
+PNRG.US,D,20141218,000000,49.5,64,46.55,63.03,14678,0
+PNRG.US,D,20141219,000000,63.21,68.94,63.21,68.94,10085,0
+PNRG.US,D,20141222,000000,69,69,67.81,68.7,4479,0
+PNRG.US,D,20141223,000000,69,72,67,71.95,20813,0
+PNRG.US,D,20141224,000000,70.95,76.95,68.86,70.1,20868,0
+PNRG.US,D,20141226,000000,70.25,75.09,70,73.46,2050,0
+PNRG.US,D,20141229,000000,73,73,70,72.44,5088,0
+PNRG.US,D,20141230,000000,72.78,73,70.55,70.55,1937,0
+PNRG.US,D,20141231,000000,73,73,69.5,72.74,1016,0
+PNRG.US,D,20150102,000000,73,73,71,72.95,3440,0
+PNRG.US,D,20150105,000000,71.49,73,68.43,68.43,11965,0
+PNRG.US,D,20150106,000000,69.98,71.21,69.98,71.2,3666,0
+PNRG.US,D,20150107,000000,70.5,71.29,68.25,71.29,1770,0
+PNRG.US,D,20150108,000000,71.71,71.75,70.5,70.97,4638,0
+PNRG.US,D,20150112,000000,71,71,69.07,69.07,2430,0
+PNRG.US,D,20150113,000000,69.44,69.44,66.28,67.06,2953,0
+PNRG.US,D,20150114,000000,67.76,67.76,67.76,67.76,711,0
+PNRG.US,D,20150115,000000,66.005,66.28,64,64,2332,0
+PNRG.US,D,20150120,000000,63.97,63.97,57.2,63,3400,0
+PNRG.US,D,20150121,000000,63,63.49,63,63.34,3483,0
+PNRG.US,D,20150122,000000,63,63.41,62.8,62.8,2617,0
+PNRG.US,D,20150126,000000,58.68,60.9,58.68,60.89,1916,0
+PNRG.US,D,20150127,000000,59.558,59.558,59.558,59.558,160,0
+PNRG.US,D,20150128,000000,59.48,59.48,59.48,59.48,400,0
+PNRG.US,D,20150130,000000,58.6,58.6,54.78,54.78,384,0
+PNRG.US,D,20150209,000000,55.2,55.26,54.79,54.8,2307,0
+PNRG.US,D,20150210,000000,53.17,53.17,53.17,53.17,195,0
+PNRG.US,D,20150211,000000,53,53,52.68,53,2150,0
+PNRG.US,D,20150213,000000,54,54,53.18,54,329,0
+PNRG.US,D,20150218,000000,59.76,59.8,57.516,57.516,1846,0
+PNRG.US,D,20150219,000000,55.13,56.05,54.62,56.05,934,0
+PNRG.US,D,20150220,000000,59.81,59.83,58.96,58.96,1514,0
+PNRG.US,D,20150223,000000,54.88,57.106,54.62,57.106,1139,0
+PNRG.US,D,20150224,000000,57.363,57.363,57.19,57.19,696,0
+PNRG.US,D,20150225,000000,59.7,59.859,59.7,59.859,715,0
+PNRG.US,D,20150226,000000,54.79,54.87,54.79,54.87,490,0
+PNRG.US,D,20150227,000000,54.9,58.84,54.88,58.84,991,0
+PNRG.US,D,20150302,000000,58.87,59.91,58.7,58.7,1100,0
+PNRG.US,D,20150303,000000,59.87,59.9,59.86,59.9,600,0
+PNRG.US,D,20150305,000000,58.32,58.32,58.32,58.32,400,0
+PNRG.US,D,20150313,000000,55.55,55.75,55.55,55.75,200,0
+PNRG.US,D,20150316,000000,54.5,55.21,54.5,55.21,700,0
+PNRG.US,D,20150317,000000,54.57,54.57,54.57,54.57,1000,0
+PNRG.US,D,20150319,000000,54.52,54.52,54.52,54.52,300,0
+PNRG.US,D,20150323,000000,54.5,56,52.01,52.6,2900,0
+PNRG.US,D,20150330,000000,52.56,52.59,52.56,52.59,1900,0
+PNRG.US,D,20150331,000000,54.73,54.73,53.5,53.5,2417,0
+PNRG.US,D,20150413,000000,50.01,50.01,50.01,50.01,800,0
+PNRG.US,D,20150416,000000,51.03,51.03,51.03,51.03,200,0
+PNRG.US,D,20150417,000000,51.04,51.04,51.04,51.04,100,0
+PNRG.US,D,20150430,000000,57,59.45,54.4,54.4,6200,0
+PNRG.US,D,20150506,000000,54,54,54,54,110,0
+PNRG.US,D,20150507,000000,53.43,54.5,53.43,54.2,1579,0
+PNRG.US,D,20150512,000000,55,56,55,56,369,0
+PNRG.US,D,20150518,000000,57,58.23,56,56,1351,0
+PNRG.US,D,20150520,000000,53.75,57.95,53.5,57.95,600,0
+PNRG.US,D,20150527,000000,55.13,55.13,55.13,55.13,100,0
+PNRG.US,D,20150528,000000,55.5,55.5,55.5,55.5,177,0
+PNRG.US,D,20150529,000000,57.53,57.53,57.5,57.53,600,0
+PNRG.US,D,20150602,000000,56.95,57,56.95,57,504,0
+PNRG.US,D,20150603,000000,59.8,59.8,59.8,59.8,400,0
+PNRG.US,D,20150609,000000,59.56,59.56,57.66,57.66,208,0
+PNRG.US,D,20150618,000000,54.5,54.5,54.5,54.5,700,0
+PNRG.US,D,20150619,000000,55,56,54,55.5,2100,0
+PNRG.US,D,20150622,000000,55.5,55.5,55.5,55.5,900,0
+PNRG.US,D,20150624,000000,55.49,55.5,55,55.5,400,0
+PNRG.US,D,20150625,000000,55.5,55.5,55,55,500,0
+PNRG.US,D,20150629,000000,56.02,56.02,56,56,600,0
+PNRG.US,D,20150702,000000,56.5,56.5,56.5,56.5,500,0
+PNRG.US,D,20150706,000000,56.8,56.8,56.8,56.8,100,0
+PNRG.US,D,20150707,000000,57.25,57.25,57.25,57.25,300,0
+PNRG.US,D,20150709,000000,56.05,56.05,56,56,500,0
+PNRG.US,D,20150717,000000,56.15,56.15,56.15,56.15,300,0
+PNRG.US,D,20150720,000000,56.6,56.6,54.61,54.61,2400,0
+PNRG.US,D,20150721,000000,55.04,55.04,55.04,55.04,300,0
+PNRG.US,D,20150723,000000,56.1,56.1,56.1,56.1,200,0
+PNRG.US,D,20150724,000000,54.67,55.94,54.67,55.94,200,0
+PNRG.US,D,20150727,000000,54.2,54.2,54.2,54.2,300,0
+PNRG.US,D,20150728,000000,54.21,57.08,54.21,57.08,500,0
+PNRG.US,D,20150729,000000,54.53,55.74,54.25,55.74,500,0
+PNRG.US,D,20150730,000000,56,58.25,56,58.25,1100,0
+PNRG.US,D,20150731,000000,56.01,56.01,56,56,700,0
+PNRG.US,D,20150803,000000,56.1,56.1,56.1,56.1,423,0
+PNRG.US,D,20150804,000000,54.52,54.52,54.52,54.52,100,0
+PNRG.US,D,20150805,000000,54.94,54.94,54.89,54.89,200,0
+PNRG.US,D,20150806,000000,54.2,56.95,54.2,56.95,573,0
+PNRG.US,D,20150811,000000,53.04,53.04,53.04,53.04,203,0
+PNRG.US,D,20150813,000000,56.4,56.4,56.4,56.4,200,0
+PNRG.US,D,20150817,000000,55.81,55.81,54,54,500,0
+PNRG.US,D,20150831,000000,53.85,55,53.85,55,1100,0
+PNRG.US,D,20150901,000000,54,55.01,54,55,4000,0
+PNRG.US,D,20150902,000000,54.05,54.05,54.05,54.05,200,0
+PNRG.US,D,20150903,000000,53.03,53.45,53.03,53.45,200,0
+PNRG.US,D,20150904,000000,50.79,50.79,50.79,50.79,200,0
+PNRG.US,D,20150908,000000,55.92,55.92,55.92,55.92,200,0
+PNRG.US,D,20150909,000000,59.81,61.44,52.75,61.19,1600,0
+PNRG.US,D,20150910,000000,69,70.49,68.84,70.49,1463,0
+PNRG.US,D,20150911,000000,70.5,76.95,63.32,76.95,1900,0
+PNRG.US,D,20150914,000000,76.5,76.5,75.65,76.17,2000,0
+PNRG.US,D,20150915,000000,76.35,76.39,73,75.09,4000,0
+PNRG.US,D,20150916,000000,75.89,75.89,73.5,73.5,2500,0
+PNRG.US,D,20150917,000000,75.87,76.5,74,76.5,3061,0
+PNRG.US,D,20150918,000000,76.53,77,71.36,71.36,15500,0
+PNRG.US,D,20150921,000000,77,77,71.57,71.57,1000,0
+PNRG.US,D,20150922,000000,74.5,74.5,74.4,74.4,1300,0
+PNRG.US,D,20150923,000000,71.8,75,71.8,75,1902,0
+PNRG.US,D,20150924,000000,72.45,73,70.46,70.47,1301,0
+PNRG.US,D,20150925,000000,68.17,71.05,68.17,71.05,1000,0
+PNRG.US,D,20150928,000000,69,69,69,69,413,0
+PNRG.US,D,20150929,000000,77,77,71,72,400,0
+PNRG.US,D,20151002,000000,65,65.1,65,65.1,300,0
+PNRG.US,D,20151005,000000,69.5,71,69.5,71,257,0
+PNRG.US,D,20151007,000000,71.58,72.53,71.58,71.8,1400,0
+PNRG.US,D,20151008,000000,72.22,72.22,72.22,72.22,100,0
+PNRG.US,D,20151013,000000,66,66,66,66,300,0
+PNRG.US,D,20151019,000000,63.99,64,63.99,64,977,0
+PNRG.US,D,20151020,000000,66,66,65.891,65.891,600,0
+PNRG.US,D,20151026,000000,64.17,64.17,64.17,64.17,100,0
+PNRG.US,D,20151027,000000,65.01,65.01,65.01,65.01,800,0
+PNRG.US,D,20151028,000000,64,64.1,64,64.1,600,0
+PNRG.US,D,20151029,000000,67,67.25,66.1,66.5,1200,0
+PNRG.US,D,20151112,000000,61,66.79,60,66.79,1100,0
+PNRG.US,D,20151118,000000,60,61.49,59.99,61.49,600,0
+PNRG.US,D,20151120,000000,56,56,53.58,53.58,300,0
+PNRG.US,D,20151124,000000,56.16,56.3,56.16,56.3,1600,0
+PNRG.US,D,20151127,000000,54.5,54.5,53,53,500,0
+PNRG.US,D,20151130,000000,57.03,57.03,53.05,53.5,1300,0
+PNRG.US,D,20151201,000000,53.8,53.8,53.8,53.8,200,0
+PNRG.US,D,20151202,000000,51,51,51,51,100,0
+PNRG.US,D,20151204,000000,54.95,54.95,54,54.05,1200,0
+PNRG.US,D,20151210,000000,48.5,48.5,46.37,46.37,300,0
+PNRG.US,D,20151211,000000,46,48.3,46,48.3,600,0
+PNRG.US,D,20151215,000000,49,49,49,49,100,0
+PNRG.US,D,20151217,000000,48,48,45.31,45.7,800,0
+PNRG.US,D,20151218,000000,53.75,53.75,50.01,53.75,1000,0
+PNRG.US,D,20151221,000000,53,53,53,53,500,0
+PNRG.US,D,20151231,000000,51,53,51,53,2433,0
+PNRG.US,D,20160104,000000,52,52,48.37,48.37,200,0
+PNRG.US,D,20160105,000000,50,50,50,50,200,0
+PNRG.US,D,20160120,000000,48.77,48.77,42,42,1199,0
+PNRG.US,D,20160121,000000,39.21,39.21,39.21,39.21,101,0
+PNRG.US,D,20160122,000000,37,38,36.5,38,873,0
+PNRG.US,D,20160126,000000,38.01,38.01,38.01,38.01,546,0
+PNRG.US,D,20160129,000000,40,40,40,40,190,0
+PNRG.US,D,20160204,000000,41,41,41,41,100,0
+PNRG.US,D,20160208,000000,49.56,49.56,49.56,49.56,115,0
+PNRG.US,D,20160209,000000,49.56,49.56,49.56,49.56,100,0
+PNRG.US,D,20160318,000000,34.5,34.5,34.5,34.5,134,0
+PNRG.US,D,20160321,000000,40,43.99,40,43.99,1195,0
+PNRG.US,D,20160322,000000,40.0211,41,37,38,1213,0
+PNRG.US,D,20160323,000000,36.9995,36.9995,36.5,36.9725,711,0
+PNRG.US,D,20160324,000000,36.5001,36.5001,36.5001,36.5001,539,0
+PNRG.US,D,20160328,000000,35,35.003,33.3937,33.3937,430,0
+PNRG.US,D,20160407,000000,29.85,29.85,29.56,29.56,312,0
+PNRG.US,D,20160408,000000,27.5,27.5,27.5,27.5,100,0
+PNRG.US,D,20160411,000000,32.92,32.92,32.4,32.4,200,0
+PNRG.US,D,20160412,000000,32.99,33.12,32,32,530,0
+PNRG.US,D,20160414,000000,32,32.009,32,32.009,290,0
+PNRG.US,D,20160420,000000,32,32,30.88,31.0095,596,0
+PNRG.US,D,20160425,000000,31.9999,31.9999,28.9,30,917,0
+PNRG.US,D,20160429,000000,32,37.09,32,37.09,1579,0
+PNRG.US,D,20160502,000000,37.5,39.12,37.4,39.12,2438,0
+PNRG.US,D,20160504,000000,39,39,39,39,216,0
+PNRG.US,D,20160505,000000,38.96,42.05,38.96,40.75,3687,0
+PNRG.US,D,20160506,000000,41.9,44.01,41.9,42.65,2101,0
+PNRG.US,D,20160509,000000,42.01,45.01,41.91,45,1930,0
+PNRG.US,D,20160511,000000,49.51,49.51,46.14,48,300,0
+PNRG.US,D,20160516,000000,47.012,50,47.012,50,3782,0
+PNRG.US,D,20160520,000000,52.24,56,52.24,56,1424,0
+PNRG.US,D,20160523,000000,55.14,58.9999,51.01,53.1,1633,0
+PNRG.US,D,20160525,000000,55.87,60,55.87,60,2514,0
+PNRG.US,D,20160526,000000,58.64,58.64,58.64,58.64,120,0
+PNRG.US,D,20160531,000000,59.1,59.18,59.1,59.18,210,0
+PNRG.US,D,20160602,000000,57,59.92,57,59.92,600,0
+PNRG.US,D,20160603,000000,59.85,61.8,59.85,60.78,3359,0
+PNRG.US,D,20160606,000000,60.89,62,60.89,62,5202,0
+PNRG.US,D,20160607,000000,61.6,61.75,59.77,61.75,2519,0
+PNRG.US,D,20160608,000000,61.6002,62,61.5905,62,700,0
+PNRG.US,D,20160610,000000,61.75,62,61.75,61.9,1200,0
+PNRG.US,D,20160613,000000,59.04,60,57.82,57.82,401,0
+PNRG.US,D,20160614,000000,58.01,58.01,58.01,58.01,100,0
+PNRG.US,D,20160615,000000,62,62,58.25,58.25,200,0
+PNRG.US,D,20160616,000000,58.3,58.3,58.3,58.3,149,0
+PNRG.US,D,20160617,000000,63,63,63,63,942,0
+PNRG.US,D,20160620,000000,59.16,59.16,59.16,59.16,100,0
+PNRG.US,D,20160622,000000,61.78,61.78,60.2,60.3,537,0
+PNRG.US,D,20160628,000000,59.1261,60.6,58,60.6,536,0
+PNRG.US,D,20160630,000000,61.94,62,60.76,60.76,3825,0
+PNRG.US,D,20160714,000000,48.01,48.01,48.01,48.01,100,0
+PNRG.US,D,20160715,000000,59,60.61,59,60.27,1400,0
+PNRG.US,D,20160719,000000,59.51,60.49,59.51,60.49,301,0
+PNRG.US,D,20160720,000000,60.3,60.3,59.2,59.6,600,0
+PNRG.US,D,20160721,000000,59.2,59.2,59.2,59.2,100,0
+PNRG.US,D,20160722,000000,59.9,59.9,59.05,59.05,201,0
+PNRG.US,D,20160726,000000,59,59,59,59,100,0
+PNRG.US,D,20160727,000000,59.4,61,59,59.08,906,0
+PNRG.US,D,20160728,000000,59.81,60.77,59.02,59.02,1098,0
+PNRG.US,D,20160729,000000,59.42,60.48,59.42,60.48,200,0
+PNRG.US,D,20160804,000000,59.72,59.72,59,59,200,0
+PNRG.US,D,20160805,000000,57.02,57.02,57.02,57.02,100,0
+PNRG.US,D,20160808,000000,57,59,57,58.05,2600,0
+PNRG.US,D,20160809,000000,58.0001,58.06,57,57.63,2001,0
+PNRG.US,D,20160810,000000,58,59.7,57.19,57.51,1509,0
+PNRG.US,D,20160811,000000,57.17,57.17,57.17,57.17,100,0
+PNRG.US,D,20160812,000000,57,58.06,57,57.98,1400,0
+PNRG.US,D,20160815,000000,57.8,57.8,57.8,57.8,100,0
+PNRG.US,D,20160816,000000,57.79,57.79,57.79,57.79,100,0
+PNRG.US,D,20160817,000000,57.96,58,57.96,58,250,0
+PNRG.US,D,20160818,000000,57.76,57.76,57.76,57.76,198,0
+PNRG.US,D,20160819,000000,57.84,57.84,57.84,57.84,100,0
+PNRG.US,D,20160822,000000,58,58.6315,57.77,57.78,1000,0
+PNRG.US,D,20160823,000000,57.63,57.63,57.63,57.63,200,0
+PNRG.US,D,20160824,000000,57.8,57.8,57.8,57.8,300,0
+PNRG.US,D,20160831,000000,57.51,60,57.51,58.6,7338,0
+PNRG.US,D,20160901,000000,60,60.2,58.21,59.8,3200,0
+PNRG.US,D,20160902,000000,58.28,59.5,58.28,59.01,500,0
+PNRG.US,D,20160906,000000,57.83,59,57.83,59,1317,0
+PNRG.US,D,20160907,000000,59,59,56.22,56.22,1108,0
+PNRG.US,D,20160908,000000,58.9999,58.9999,58.9999,58.9999,267,0
+PNRG.US,D,20160909,000000,59,60.25,58.99,60.25,1619,0
+PNRG.US,D,20160912,000000,58.53,59.95,56.7,56.8,1437,0
+PNRG.US,D,20160914,000000,56.59,56.87,56.59,56.87,500,0
+PNRG.US,D,20160916,000000,58.3,58.3,58.3,58.3,139,0
+PNRG.US,D,20160920,000000,58,58,58,58,100,0
+PNRG.US,D,20160927,000000,58.9999,58.9999,58.9999,58.9999,112,0
+PNRG.US,D,20160928,000000,58.99,58.99,58.99,58.99,100,0
+PNRG.US,D,20160929,000000,58.9,58.9,58.2,58.31,800,0
+PNRG.US,D,20161010,000000,58.9999,58.9999,58.9999,58.9999,110,0
+PNRG.US,D,20161012,000000,58.01,58.01,58.01,58.01,100,0
+PNRG.US,D,20161013,000000,58.05,58.127,58,58,2600,0
+PNRG.US,D,20161031,000000,55.4,57.95,47.4,52.19,840,0
+PNRG.US,D,20161108,000000,53.05,53.05,53.05,53.05,312,0
+PNRG.US,D,20161114,000000,43.25,43.25,43.25,43.25,299,0
+PNRG.US,D,20161115,000000,51.9,51.9,47,49.95,1079,0
+PNRG.US,D,20161117,000000,50,50,50,50,530,0
+PNRG.US,D,20161130,000000,51.5,51.5,51.5,51.5,150,0
+PNRG.US,D,20161212,000000,50,50.95,50,50.95,816,0
+PNRG.US,D,20161214,000000,48.5,48.7525,48.5,48.5,1113,0
+PNRG.US,D,20161215,000000,49.5,49.5,49.5,49.5,1532,0
+PNRG.US,D,20161223,000000,50.5,51,50.5,51,312,0
+PNRG.US,D,20161227,000000,54.8,54.8,54.8,54.8,170,0
+PNRG.US,D,20161229,000000,53.04,53.04,51,51,1389,0
+PNRG.US,D,20161230,000000,54.5,54.5,54,54,511,0
+PNRG.US,D,20170106,000000,52.2,54,52.2,54,1057,0
+PNRG.US,D,20170109,000000,54,54.05,53.95,54,1650,0
+PNRG.US,D,20170110,000000,54,54.05,54,54,920,0
+PNRG.US,D,20170111,000000,54,54,54,54,268,0
+PNRG.US,D,20170117,000000,59,59,59,59,155,0
+PNRG.US,D,20170119,000000,55.55,56.55,55.55,56.5,744,0
+PNRG.US,D,20170203,000000,55.99,55.99,55.99,55.99,178,0
+PNRG.US,D,20170207,000000,54.28,54.28,54.28,54.28,203,0
+PNRG.US,D,20170210,000000,59,59,59,59,224,0
+PNRG.US,D,20170227,000000,54,56.5,54,56.5,1297,0
+PNRG.US,D,20170228,000000,56,56,54,54,2386,0
+PNRG.US,D,20170301,000000,51.1,52,49.5,52,1079,0
+PNRG.US,D,20170307,000000,52,52,51.45,52,1055,0
+PNRG.US,D,20170327,000000,45,47.05,45,47.05,462,0
+PNRG.US,D,20170328,000000,47,48.6,47,48.6,386,0
+PNRG.US,D,20170329,000000,49.4835,50,49.4835,50,973,0
+PNRG.US,D,20170403,000000,48,48,48,48,180,0
+PNRG.US,D,20170410,000000,47.764,47.764,47.764,47.764,100,0
+PNRG.US,D,20170411,000000,47.995,47.995,47.995,47.995,162,0
+PNRG.US,D,20170420,000000,45.3,45.3,45.3,45.3,265,0
+PNRG.US,D,20170425,000000,41.5,42,40.05,40.1,1328,0
+PNRG.US,D,20170426,000000,40.05,40.05,40,40,982,0
+PNRG.US,D,20170427,000000,43,43,40,40,550,0
+PNRG.US,D,20170428,000000,41.95,41.95,40,40,1314,0
+PNRG.US,D,20170501,000000,39.8,41.5,39.8,41.5,420,0
+PNRG.US,D,20170502,000000,41.35,41.35,40.8,40.8,2403,0
+PNRG.US,D,20170511,000000,40,40,40,40,200,0
+PNRG.US,D,20170516,000000,42,45,42,43.8,1999,0
+PNRG.US,D,20170517,000000,46.6,46.6,43.55,43.6,1251,0
+PNRG.US,D,20170531,000000,43.8,43.8,43.25,43.25,333,0
+PNRG.US,D,20170601,000000,43.05,43.05,42.8,42.8,554,0
+PNRG.US,D,20170602,000000,45,45.25,44,44,2172,0
+PNRG.US,D,20170605,000000,40.5,44,40.5,44,263,0
+PNRG.US,D,20170606,000000,45,45,42.6,45,1182,0
+PNRG.US,D,20170607,000000,44,44.05,44,44.05,320,0
+PNRG.US,D,20170608,000000,42.15,44.45,42.15,43.65,546,0
+PNRG.US,D,20170609,000000,43.75,45,43.75,45,1330,0
+PNRG.US,D,20170612,000000,44.9,45,42.7,43.1,751,0
+PNRG.US,D,20170613,000000,44.15,45.95,44.15,45.55,884,0
+PNRG.US,D,20170614,000000,43.25,44.1,43.25,44.1,553,0
+PNRG.US,D,20170615,000000,43.3,44.5,43.3,44.5,1023,0
+PNRG.US,D,20170616,000000,44.6,44.6,44.6,44.6,6260,0
+PNRG.US,D,20170619,000000,47.45,47.45,47.25,47.25,893,0
+PNRG.US,D,20170620,000000,47.5,47.5,46.6,46.6,841,0
+PNRG.US,D,20170621,000000,46.5,46.5,45.7,46.35,4832,0
+PNRG.US,D,20170622,000000,48.65,48.65,46.95,47,664,0
+PNRG.US,D,20170623,000000,49,49,46.3,46.3,508,0
+PNRG.US,D,20170627,000000,48.5,49.5,47.55,49.5,986,0
+PNRG.US,D,20170630,000000,50.05,50.05,47.05,47.05,1102,0
+PNRG.US,D,20170705,000000,45,46.9,45,46.9,987,0
+PNRG.US,D,20170706,000000,46.95,48.05,46.95,48.05,588,0
+PNRG.US,D,20170707,000000,49.05,49.05,46.9,46.9,1481,0
+PNRG.US,D,20170710,000000,46.85,47.55,46,47.5,2237,0
+PNRG.US,D,20170711,000000,49.3,49.3,47.5,47.55,2110,0
+PNRG.US,D,20170712,000000,49,49,47.95,47.95,742,0
+PNRG.US,D,20170713,000000,47.95,47.95,47.5,47.5,542,0
+PNRG.US,D,20170725,000000,47.9,47.9,47,47,435,0
+PNRG.US,D,20170803,000000,48.55,48.55,48.15,48.15,617,0
+PNRG.US,D,20170814,000000,45.25,45.25,45.25,45.25,101,0
+PNRG.US,D,20170817,000000,43.5,48,43.5,48,1130,0
+PNRG.US,D,20170821,000000,48,48,47.5,47.5,704,0
+PNRG.US,D,20170823,000000,46.2,46.2,46.2,46.2,104,0
+PNRG.US,D,20170824,000000,46.55,46.55,46.55,46.55,105,0
+PNRG.US,D,20170829,000000,45.25,45.25,45.25,45.25,300,0
+PNRG.US,D,20170905,000000,44,46.35,44,45.1,2527,0
+PNRG.US,D,20170906,000000,47,48.3,46.25,46.3,4723,0
+PNRG.US,D,20170907,000000,44.6,47,44.6,46,2809,0
+PNRG.US,D,20170908,000000,45.8,47,45.8,46.5,3140,0
+PNRG.US,D,20170911,000000,47.25,47.25,45,45,5218,0
+PNRG.US,D,20170912,000000,45.2,45.45,44.6,44.75,1934,0
+PNRG.US,D,20170913,000000,45.05,45.6684,44.5,44.85,1779,0
+PNRG.US,D,20170914,000000,44.25,44.35,44.25,44.25,745,0
+PNRG.US,D,20170915,000000,45,52,45,51.95,5972,0
+PNRG.US,D,20170918,000000,49.475,51.2,49.45,50.65,1598,0
+PNRG.US,D,20170919,000000,47.1,47.1,47,47,528,0
+PNRG.US,D,20171002,000000,45.3,45.3,45.3,45.3,100,0
+PNRG.US,D,20171003,000000,47,48.3002,46.55,48.3002,645,0
+PNRG.US,D,20171004,000000,48,48,48,48,116,0
+PNRG.US,D,20171005,000000,47.5,47.9,47.4,47.9,1461,0
+PNRG.US,D,20171016,000000,48,48,48,48,394,0
+PNRG.US,D,20171020,000000,50,50,50,50,170,0
+PNRG.US,D,20171023,000000,55,55,49.045,49.3,2454,0
+PNRG.US,D,20171024,000000,50,50,50,50,305,0
+PNRG.US,D,20171026,000000,47.75,50.05,47.75,49.9,7474,0
+PNRG.US,D,20171030,000000,48.3,50,48.3,50,4135,0
+PNRG.US,D,20171101,000000,51,51,51,51,1196,0
+PNRG.US,D,20171102,000000,51.5,51.5,51.5,51.5,300,0
+PNRG.US,D,20171103,000000,50,50,50,50,4109,0
+PNRG.US,D,20171110,000000,50.35,50.35,50.35,50.35,121,0
+PNRG.US,D,20171114,000000,50.2,50.2,50.2,50.2,306,0
+PNRG.US,D,20171115,000000,50.4,50.405,50.4,50.405,240,0
+PNRG.US,D,20171121,000000,50.4,50.95,50.4,50.95,772,0
+PNRG.US,D,20171206,000000,48,48.1,48,48.1,911,0
+PNRG.US,D,20171220,000000,50.05,50.05,50,50,865,0
+PNRG.US,D,20171227,000000,49,52,49,51.5,1976,0
+PNRG.US,D,20171228,000000,52,52,52,52,269,0
+PNRG.US,D,20171229,000000,51.5629,51.5629,51.5,51.5,2332,0
+PNRG.US,D,20180104,000000,50.461,52.15,50.461,52.15,858,0
+PNRG.US,D,20180108,000000,52.5,52.5,52.5,52.5,500,0
+PNRG.US,D,20180109,000000,48.5,48.5,48.5,48.5,161,0
+PNRG.US,D,20180112,000000,50.5,50.5,48.55,49.2,665,0
+PNRG.US,D,20180118,000000,52.5,53.025,52.5,53.025,553,0
+PNRG.US,D,20180125,000000,54.995,55.45,53.55,55.45,1805,0
+PNRG.US,D,20180126,000000,56.2,56.2,56,56,302,0
+PNRG.US,D,20180130,000000,49.95,49.95,49.95,49.95,200,0
+PNRG.US,D,20180213,000000,49,49,49,49,106,0
+PNRG.US,D,20180214,000000,50,50,50,50,195,0
+PNRG.US,D,20180215,000000,47.1,50.7,47.1,50.7,1618,0
+PNRG.US,D,20180216,000000,52.25,52.25,51,51,766,0
+PNRG.US,D,20180221,000000,48.3,52.5,48.3,52.5,2449,0
+PNRG.US,D,20180222,000000,52.2,52.2,52.15,52.15,2335,0
+PNRG.US,D,20180227,000000,51.5,52.75,51,52,3018,0
+PNRG.US,D,20180228,000000,53,53,51,51,3031,0
+PNRG.US,D,20180305,000000,51,52.95,51,52.95,231,0
+PNRG.US,D,20180307,000000,51.4,51.4,51.4,51.4,510,0
+PNRG.US,D,20180308,000000,50.1079,50.1079,50.1079,50.1079,142,0
+PNRG.US,D,20180314,000000,52,52,52,52,257,0
+PNRG.US,D,20180315,000000,52,52,52,52,1231,0
+PNRG.US,D,20180316,000000,52.475,52.475,52.45,52.45,2897,0
+PNRG.US,D,20180320,000000,51,51,51,51,250,0
+PNRG.US,D,20180326,000000,51,51,51,51,188,0
+PNRG.US,D,20180327,000000,52.9,52.9,52.9,52.9,174,0
+PNRG.US,D,20180411,000000,53,53,52,53,4590,0
+PNRG.US,D,20180412,000000,53.1,53.1,52.9,52.9,4581,0
+PNRG.US,D,20180417,000000,64.7,66.85,63.65,64,3934,0
+PNRG.US,D,20180418,000000,64,65,64,65,1067,0
+PNRG.US,D,20180419,000000,65.4,65.4,63.6252,63.6252,592,0
+PNRG.US,D,20180420,000000,65,65,64.5,65,731,0
+PNRG.US,D,20180423,000000,69.23,70.3,69,69.23,803,0
+PNRG.US,D,20180426,000000,65.055,66,65.055,66,362,0
+PNRG.US,D,20180427,000000,67,67,67,67,164,0
+PNRG.US,D,20180502,000000,69.95,69.95,65.54,65.54,866,0
+PNRG.US,D,20180507,000000,68,68,68,68,151,0
+PNRG.US,D,20180508,000000,69,69.7095,69,69.7095,809,0
+PNRG.US,D,20180514,000000,67.5,67.5,65.75,65.75,2002,0
+PNRG.US,D,20180516,000000,66.55,66.55,66.5,66.5,627,0
+PNRG.US,D,20180518,000000,67,67,67,67,123,0
+PNRG.US,D,20180522,000000,70,70,67.8,67.8,679,0
+PNRG.US,D,20180523,000000,66.3948,66.85,66.3948,66.85,415,0
+PNRG.US,D,20180524,000000,68.3,68.5002,67.005,68.5002,605,0
+PNRG.US,D,20180525,000000,66.1,66.1,66.1,66.1,215,0
+PNRG.US,D,20180529,000000,65.05,65.05,65.05,65.05,461,0
+PNRG.US,D,20180604,000000,65.5,68,65.5,68,400,0
+PNRG.US,D,20180608,000000,68.3953,68.6036,68.055,68.6036,521,0
+PNRG.US,D,20180615,000000,69.35,70,69.35,70,2405,0
+PNRG.US,D,20180621,000000,70.3,70.3,70.3,70.3,524,0
+PNRG.US,D,20180625,000000,70,70.005,69.005,70,1364,0
+PNRG.US,D,20180627,000000,71,71,71,71,207,0
+PNRG.US,D,20180705,000000,71,71,71,71,369,0
+PNRG.US,D,20180711,000000,70,70,70,70,826,0
+PNRG.US,D,20180713,000000,70.05,70.05,70.05,70.05,390,0
+PNRG.US,D,20180717,000000,71.15,71.15,71.15,71.15,260,0
+PNRG.US,D,20180719,000000,68.05,68.05,68.05,68.05,286,0
+PNRG.US,D,20180723,000000,72,72,71.5,71.5,1110,0
+PNRG.US,D,20180727,000000,70.25,70.25,70.25,70.25,101,0
+PNRG.US,D,20180731,000000,75,75.2,75,75.2,759,0
+PNRG.US,D,20180802,000000,71.005,71.005,71.005,71.005,312,0
+PNRG.US,D,20180803,000000,71,73,71,73,510,0
+PNRG.US,D,20180815,000000,74.85,74.85,74.85,74.85,278,0
+PNRG.US,D,20180817,000000,76,76,73.1,73.1,548,0
+PNRG.US,D,20180820,000000,76,77.85,76,76,1616,0
+PNRG.US,D,20180827,000000,77,77,77,77,208,0
+PNRG.US,D,20180829,000000,76.95,76.95,76.95,76.95,9,0
+PNRG.US,D,20180911,000000,68.4,68.4,68.4,68.4,513,0
+PNRG.US,D,20180912,000000,69.2,72.3659,69.2,71,402,0
+PNRG.US,D,20180914,000000,69.3,71,69.3,71,686,0
+PNRG.US,D,20180917,000000,72,72,72,72,227,0
+PNRG.US,D,20180918,000000,72,72,72,72,477,0
+PNRG.US,D,20180920,000000,70,70,70,70,265,0
+PNRG.US,D,20180921,000000,76,80.5,76,80.5,1587,0
+PNRG.US,D,20180924,000000,78.2,78.2,78.2,78.2,283,0
+PNRG.US,D,20180926,000000,75.55,75.55,75.55,75.55,223,0
+PNRG.US,D,20180927,000000,75.05,75.05,75.05,75.05,611,0
+PNRG.US,D,20180928,000000,72.2,72.2,72.2,72.2,489,0
+PNRG.US,D,20181002,000000,79.37,79.37,79.37,79.37,140,0
+PNRG.US,D,20181004,000000,79.68,79.7,78.99,78.99,658,0
+PNRG.US,D,20181008,000000,78.97,78.97,78.97,78.97,393,0
+PNRG.US,D,20181010,000000,76.5,76.5,76.5,76.5,417,0
+PNRG.US,D,20181023,000000,76,76,76,76,214,0
+PNRG.US,D,20181024,000000,76.5606,76.5606,76.5606,76.5606,304,0
+PNRG.US,D,20181026,000000,77,77.0911,77,77.0911,358,0
+PNRG.US,D,20181030,000000,77.05,77.8602,76.55,77.8602,1398,0
+PNRG.US,D,20181109,000000,76,77.01,75.8,76,2026,0
+PNRG.US,D,20181112,000000,77,77,74.81,74.81,2808,0
+PNRG.US,D,20181113,000000,75.99,75.99,75.99,75.99,317,0
+PNRG.US,D,20181121,000000,72.975,77,71.375,77,7041,0
+PNRG.US,D,20181123,000000,78.19,78.19,76.48,76.51,7701,0
+PNRG.US,D,20181126,000000,77,77,77,77,572,0
+PNRG.US,D,20181127,000000,75.98,77.807,74.804,77.807,1113,0
+PNRG.US,D,20181128,000000,77.4,78.6415,77.0001,77.01,1054,0
+PNRG.US,D,20181203,000000,73.8755,76,73.8755,75.9999,1433,0
+PNRG.US,D,20181204,000000,78.07,78.07,76.7,77.7,2313,0
+PNRG.US,D,20181206,000000,75.2,77.01,75.2,77.01,831,0
+PNRG.US,D,20181212,000000,74.4,78.8,74.4,78.8,2051,0
+PNRG.US,D,20181213,000000,78.2001,79.494,77.8,78.3,2851,0
+PNRG.US,D,20181214,000000,76.5001,80.4,76.5001,80.4,418,0
+PNRG.US,D,20181217,000000,79,79,72.61,72.61,864,0
+PNRG.US,D,20181218,000000,74.96,76.02,69.19,69.19,1608,0
+PNRG.US,D,20181219,000000,75.53,75.53,70.6,70.6,770,0
+PNRG.US,D,20181226,000000,68,70,67.0101,67.0101,2441,0
+PNRG.US,D,20181227,000000,68.99,72.3,68.99,70.77,4721,0
+PNRG.US,D,20181228,000000,71,71,71,71,394,0
+PNRG.US,D,20181231,000000,70.05,70.05,70.05,70.05,429,0
+PNRG.US,D,20190102,000000,71.03,71.03,70.53,70.53,934,0
+PNRG.US,D,20190103,000000,75.8,79.2095,75.8,79.2095,531,0
+PNRG.US,D,20190108,000000,73.05,73.5263,73.05,73.5263,533,0
+PNRG.US,D,20190109,000000,80.48,80.8,80.48,80.8,1044,0
+PNRG.US,D,20190117,000000,82,82.001,82,82.0001,3358,0
+PNRG.US,D,20190118,000000,82.9299,82.9299,82.9299,82.9299,301,0
+PNRG.US,D,20190125,000000,86,87,86,87,1179,0
+PNRG.US,D,20190128,000000,88.035,88.47,87,87,1633,0
+PNRG.US,D,20190130,000000,88.6967,88.6967,88.6967,88.6967,245,0
+PNRG.US,D,20190131,000000,92.45,92.45,92.45,92.45,843,0
+PNRG.US,D,20190201,000000,97.6,99.321,94.7641,99.321,1575,0
+PNRG.US,D,20190205,000000,104.65,129.99,103.95,111.975,5699,0
+PNRG.US,D,20190206,000000,115,124.691,113.444,124.691,3150,0
+PNRG.US,D,20190207,000000,122,122,114.04,115.5,2522,0
+PNRG.US,D,20190208,000000,113.25,121,113.25,121,1388,0
+PNRG.US,D,20190211,000000,118.912,124,118.912,124,1747,0
+PNRG.US,D,20190212,000000,124,124,108.21,116,4268,0
+PNRG.US,D,20190213,000000,108.04,123.836,108,115,1328,0
+PNRG.US,D,20190215,000000,110.01,124.645,110.01,124.64,1047,0
+PNRG.US,D,20190220,000000,116.72,120.336,116.72,120.336,960,0
+PNRG.US,D,20190221,000000,124.5,124.5,124.5,124.5,608,0
+PNRG.US,D,20190225,000000,124.5,124.5,124.5,124.5,318,0
+PNRG.US,D,20190226,000000,125,125,125,125,309,0
+PNRG.US,D,20190227,000000,125,130.8,125,129,4139,0
+PNRG.US,D,20190228,000000,131.94,144.94,131.9,136.05,5032,0
+PNRG.US,D,20190301,000000,135.5,135.5,117.65,123,4226,0
+PNRG.US,D,20190304,000000,140.99,140.99,124.5,124.5,1870,0
+PNRG.US,D,20190306,000000,140.98,141,131.1,138.5,1964,0
+PNRG.US,D,20190307,000000,136.1,140,136.1,140,859,0
+PNRG.US,D,20190308,000000,145,149.56,145,149.56,1451,0
+PNRG.US,D,20190311,000000,145,157.5,145,155.74,4387,0
+PNRG.US,D,20190313,000000,150,158.99,145.98,150,3733,0
+PNRG.US,D,20190314,000000,148,152,148,152,1334,0
+PNRG.US,D,20190315,000000,159.33,164.8,159.33,164.8,1092,0
+PNRG.US,D,20190318,000000,164,182.95,163.97,175,3585,0
+PNRG.US,D,20190319,000000,174.99,178.5,173,175.6,2355,0
+PNRG.US,D,20190320,000000,181.825,184.2,181.825,184.2,1120,0
+PNRG.US,D,20190321,000000,184.2,184.2,175,175,2601,0
+PNRG.US,D,20190322,000000,175.5,180,160.197,180,2733,0
+PNRG.US,D,20190325,000000,174,174,174,174,882,0
+PNRG.US,D,20190326,000000,170,170,169.99,170,1167,0
+PNRG.US,D,20190328,000000,164,169,158.5,169,937,0
+PNRG.US,D,20190401,000000,142.142,150.138,142.142,150.138,1247,0
+PNRG.US,D,20190402,000000,144.57,144.57,144.57,144.57,1152,0
+PNRG.US,D,20190403,000000,118.56,118.56,118.56,118.56,807,0
+PNRG.US,D,20190404,000000,139,154,139,146.2,2973,0
+PNRG.US,D,20190405,000000,146,146,136.4,138.25,2354,0
+PNRG.US,D,20190408,000000,136.97,140,136.97,140,839,0
+PNRG.US,D,20190409,000000,149.99,149.99,145.61,145.61,767,0
+PNRG.US,D,20190411,000000,149.95,149.95,149.95,149.95,326,0
+PNRG.US,D,20190415,000000,149,149,149,149,576,0
+PNRG.US,D,20190416,000000,143.05,143.05,135,142,1904,0
+PNRG.US,D,20190417,000000,150,150,139.417,139.417,1343,0
+PNRG.US,D,20190418,000000,139.03,139.03,137,137,1734,0
+PNRG.US,D,20190422,000000,146.88,146.88,140.03,140.2,1485,0
+PNRG.US,D,20190423,000000,136.21,140.2,136.21,140,3139,0
+PNRG.US,D,20190424,000000,143.9,143.9,140,140,668,0
+PNRG.US,D,20190425,000000,142.7,142.7,139.85,140,1857,0
+PNRG.US,D,20190426,000000,137.99,137.99,137.99,137.99,428,0
+PNRG.US,D,20190430,000000,138,139.98,138,138,1827,0
+PNRG.US,D,20190501,000000,139.03,140.1,138,138,2198,0
+PNRG.US,D,20190502,000000,138.01,138.5,138,138,1528,0
+PNRG.US,D,20190503,000000,139.01,139.57,137.95,138.01,5110,0
+PNRG.US,D,20190506,000000,138.97,138.97,129.62,137.2,3695,0
+PNRG.US,D,20190507,000000,139.25,139.25,137.99,138,5233,0
+PNRG.US,D,20190509,000000,128.249,128.249,128.249,128.249,302,0
+PNRG.US,D,20190510,000000,140,140,140,140,395,0
+PNRG.US,D,20190514,000000,139,139,125.835,138.99,1655,0
+PNRG.US,D,20190517,000000,137,137,137,137,250,0
+PNRG.US,D,20190520,000000,136,136,136,136,383,0
+PNRG.US,D,20190521,000000,138.2,138.5,135.28,135.28,1650,0
+PNRG.US,D,20190522,000000,138.9,138.94,136,136,2152,0
+PNRG.US,D,20190523,000000,135.05,137,135,137,1382,0
+PNRG.US,D,20190524,000000,139.8,139.8,135.96,137,3125,0
+PNRG.US,D,20190528,000000,143.8,143.8,137,137.51,2144,0
+PNRG.US,D,20190529,000000,139.9,139.9,131.02,134.99,5204,0
+PNRG.US,D,20190530,000000,137.6,137.6,136.178,136.178,3676,0
+PNRG.US,D,20190531,000000,138.85,138.85,133.5,133.5,1538,0
+PNRG.US,D,20190603,000000,136.9,136.9,131.3,131.3,1314,0
+PNRG.US,D,20190604,000000,128.2,134.5,128.2,133.31,1032,0
+PNRG.US,D,20190606,000000,132.7,132.7,132.7,132.7,318,0
+PNRG.US,D,20190607,000000,133.8,137.05,133.79,137.05,4195,0
+PNRG.US,D,20190610,000000,131.31,136.995,131.31,136,1962,0
+PNRG.US,D,20190611,000000,138,142.09,137,137,2403,0
+PNRG.US,D,20190612,000000,134.09,137.64,121.88,135.88,2901,0
+PNRG.US,D,20190613,000000,140,140,135.7,135.97,816,0
+PNRG.US,D,20190614,000000,141.32,141.32,136,136,1343,0
+PNRG.US,D,20190617,000000,137.59,137.59,133.03,133.8,2945,0
+PNRG.US,D,20190618,000000,133.78,137,133.78,137,1414,0
+PNRG.US,D,20190619,000000,138.1,138.1,137.3,137.3,786,0
+PNRG.US,D,20190620,000000,135.8,135.8,133.17,134.44,4023,0
+PNRG.US,D,20190621,000000,137,137,133.93,136.7,3493,0
+PNRG.US,D,20190624,000000,134.8,136,134.8,136,712,0
+PNRG.US,D,20190625,000000,134.1,134.16,133.21,133.21,2764,0
+PNRG.US,D,20190626,000000,134.55,135,133.01,133.01,4309,0
+PNRG.US,D,20190627,000000,133.8,133.8,132.9,132.9,1038,0
+PNRG.US,D,20190628,000000,129.6,133.9,129.6,133.13,60566,0
+PNRG.US,D,20190701,000000,132,132.3,130.47,132.3,3251,0
+PNRG.US,D,20190702,000000,130.02,130.14,129.95,129.95,2356,0
+PNRG.US,D,20190708,000000,127.24,127.807,127.18,127.18,3093,0
+PNRG.US,D,20190710,000000,127,127,124.53,125.969,3284,0
+PNRG.US,D,20190712,000000,122.5,122.5,122.5,122.5,511,0
+PNRG.US,D,20190715,000000,122.5,122.5,122.5,122.5,1217,0
+PNRG.US,D,20190716,000000,122.5,122.96,122.5,122.96,1111,0
+PNRG.US,D,20190717,000000,125.2,125.3,125.2,125.3,1069,0
+PNRG.US,D,20190718,000000,122.05,122.05,122.05,122.05,468,0
+PNRG.US,D,20190719,000000,116.4,116.4,116.4,116.4,1283,0
+PNRG.US,D,20190722,000000,122.43,125.4,122.43,125.4,1508,0
+PNRG.US,D,20190723,000000,122.2,122.2,122.2,122.2,646,0
+PNRG.US,D,20190724,000000,122.7,125.2,122.36,122.7,3700,0
+PNRG.US,D,20190725,000000,121.8,123.2,121.8,123.2,365,0
+PNRG.US,D,20190726,000000,124.83,124.83,124.83,124.83,293,0
+PNRG.US,D,20190730,000000,119.625,121.6,119.625,121.6,1332,0
+PNRG.US,D,20190731,000000,121.75,121.75,120.84,120.84,1090,0
+PNRG.US,D,20190801,000000,124.74,124.74,122.1,122.3,1590,0
+PNRG.US,D,20190802,000000,121.1,123.25,121.1,123.25,473,0
+PNRG.US,D,20190805,000000,119.32,119.32,119.32,119.32,349,0
+PNRG.US,D,20190806,000000,115.81,122.8,115.81,122,1279,0
+PNRG.US,D,20190814,000000,116,116,114.51,114.51,368,0
+PNRG.US,D,20190815,000000,106.35,107,106.35,107,1509,0
+PNRG.US,D,20190816,000000,107,107,107,107,710,0
+PNRG.US,D,20190821,000000,106.343,106.343,106.343,106.343,605,0
+PNRG.US,D,20190822,000000,109.7,109.7,109.7,109.7,595,0
+PNRG.US,D,20190823,000000,110.768,113.84,110.768,113.12,1040,0
+PNRG.US,D,20190827,000000,116.99,116.99,113.7,113.7,1383,0
+PNRG.US,D,20190828,000000,109.42,113.8,109.42,112.16,1538,0
+PNRG.US,D,20190829,000000,111.5,115.1,111.5,115.1,2087,0
+PNRG.US,D,20190830,000000,111,111,111,111,276,0
+PNRG.US,D,20190903,000000,111.12,111.12,111.12,111.12,349,0
+PNRG.US,D,20190904,000000,111.2,111.2,110.15,110.15,428,0
+PNRG.US,D,20190905,000000,109.6,109.6,109.6,109.6,320,0
+PNRG.US,D,20190909,000000,114.4,114.5,114.4,114.4,768,0
+PNRG.US,D,20190910,000000,110.73,113.3,110.73,113.3,1396,0
+PNRG.US,D,20190912,000000,112.01,112.255,112.01,112.255,1449,0
+PNRG.US,D,20190913,000000,110.17,114,110.17,114,1370,0
+PNRG.US,D,20190916,000000,111.6,115.1,111.6,114.63,1811,0
+PNRG.US,D,20190917,000000,111.57,113.5,111.57,113.234,1518,0
+PNRG.US,D,20190918,000000,114.42,114.42,110.56,114,1891,0
+PNRG.US,D,20190919,000000,111.3,115.33,111.3,115.33,2338,0
+PNRG.US,D,20190920,000000,114.76,116.68,114.76,116.68,4147,0
+PNRG.US,D,20190923,000000,112.05,116.77,112.05,116.77,630,0
+PNRG.US,D,20190924,000000,114.63,116.33,114.63,116.33,791,0
+PNRG.US,D,20190925,000000,114.5,116.8,114.5,116.8,958,0
+PNRG.US,D,20190926,000000,115.62,117.81,115.62,115.75,692,0
+PNRG.US,D,20190930,000000,115.52,115.81,115,115,541,0
+PNRG.US,D,20191002,000000,115.61,115.61,115.61,115.61,295,0
+PNRG.US,D,20191007,000000,113.43,116.5,113.43,115.13,1896,0
+PNRG.US,D,20191008,000000,114.71,116.98,114.71,115.84,4906,0
+PNRG.US,D,20191009,000000,113.48,120,113.48,119.27,3557,0
+PNRG.US,D,20191010,000000,118.25,120.99,118.25,120.99,1737,0
+PNRG.US,D,20191011,000000,121.36,122.53,121.13,122.05,2657,0
+PNRG.US,D,20191014,000000,122.26,128.4,122.26,126,7877,0
+PNRG.US,D,20191015,000000,129.38,133.66,129.38,132.79,4054,0
+PNRG.US,D,20191016,000000,134.5,137.5,134.465,137.5,2450,0
+PNRG.US,D,20191017,000000,137.3,140.96,137.3,140.5,3678,0
+PNRG.US,D,20191018,000000,140.5,147.99,140.5,147.4,3890,0
+PNRG.US,D,20191021,000000,147.51,154.85,147.51,154.74,5401,0
+PNRG.US,D,20191022,000000,152.26,159.9,152.26,155.121,6100,0
+PNRG.US,D,20191023,000000,155.31,157.16,155.31,156.57,1059,0
+PNRG.US,D,20191024,000000,155.61,155.64,155.61,155.63,603,0
+PNRG.US,D,20191025,000000,154.64,160.28,152.165,157.92,5264,0
+PNRG.US,D,20191028,000000,156.98,160.23,153.84,154.31,4638,0
+PNRG.US,D,20191029,000000,158.38,158.38,156.76,156.76,1102,0
+PNRG.US,D,20191030,000000,151.5,157.72,151.5,157.32,2242,0
+PNRG.US,D,20191031,000000,155.36,160.27,152.02,158.42,4230,0
+PNRG.US,D,20191101,000000,152.25,158.99,152,158.56,2644,0
+PNRG.US,D,20191104,000000,151.6,157.58,151.4,156.02,1162,0
+PNRG.US,D,20191105,000000,157.88,158.8,157.85,158.8,1452,0
+PNRG.US,D,20191106,000000,152.7,159.94,152.5,156.55,832,0
+PNRG.US,D,20191107,000000,159.39,159.39,157.43,158.14,1271,0
+PNRG.US,D,20191108,000000,159,159,157.21,157.344,1302,0
+PNRG.US,D,20191111,000000,155.82,168,155.82,165.04,4343,0
+PNRG.US,D,20191112,000000,167.94,170.99,166.16,167.54,3015,0
+PNRG.US,D,20191113,000000,168.49,168.49,152.83,152.83,11598,0
+PNRG.US,D,20191114,000000,152.4,153.99,126.72,127,6027,0
+PNRG.US,D,20191115,000000,126.69,139.8,126.69,139.8,2138,0
+PNRG.US,D,20191118,000000,135,150.78,135,148.92,3909,0
+PNRG.US,D,20191119,000000,143.9,150.48,143.9,149.69,3476,0
+PNRG.US,D,20191120,000000,144.18,153.915,144.18,149.91,3846,0
+PNRG.US,D,20191121,000000,143,147.21,143,147.01,881,0
+PNRG.US,D,20191122,000000,147.32,154.4,145.51,148.72,3894,0
+PNRG.US,D,20191125,000000,150,152.53,149.11,149.11,2582,0
+PNRG.US,D,20191126,000000,149.8,153.81,147.89,148.55,2832,0
+PNRG.US,D,20191127,000000,152,157,147.11,147.15,5196,0
+PNRG.US,D,20191129,000000,148.7,149.6,148.7,148.9,1225,0
+PNRG.US,D,20191202,000000,146.68,152.71,145.05,147.85,2862,0
+PNRG.US,D,20191203,000000,146.56,149.82,145.02,147.48,3346,0
+PNRG.US,D,20191204,000000,148.83,152.33,147.3,149.39,3913,0
+PNRG.US,D,20191205,000000,150.89,151.91,149.69,151.73,1846,0
+PNRG.US,D,20191206,000000,152.455,155.165,150.5,152,10369,0
+PNRG.US,D,20191209,000000,153.78,153.8,149.7,150.56,2397,0
+PNRG.US,D,20191210,000000,150.79,153.34,150.79,153.34,1254,0
+PNRG.US,D,20191212,000000,150.5,153.89,147.6,153.4,4772,0
+PNRG.US,D,20191213,000000,151.97,152.32,151.97,152.32,739,0
+PNRG.US,D,20191216,000000,153.98,153.98,151.01,151.84,4381,0
+PNRG.US,D,20191217,000000,151.79,155.1,151.001,155.1,3106,0
+PNRG.US,D,20191218,000000,153,153.81,151.63,152.4,4307,0
+PNRG.US,D,20191219,000000,152.36,152.36,148.95,148.95,5394,0
+PNRG.US,D,20191220,000000,150,150,143.7,145,7697,0
+PNRG.US,D,20191223,000000,146.35,150.26,144.2,149.57,5517,0
+PNRG.US,D,20191224,000000,150.23,150.23,146.71,147.94,1277,0
+PNRG.US,D,20191226,000000,146,148.74,146,148.74,262,0
+PNRG.US,D,20191227,000000,147.18,151.32,146,148.68,4746,0
+PNRG.US,D,20191230,000000,150,150.55,147.7,148.4,3403,0
+PNRG.US,D,20191231,000000,153.24,153.24,149.088,151.26,2743,0
+PNRG.US,D,20200102,000000,150.4,152.85,150.4,152.85,1851,0
+PNRG.US,D,20200103,000000,154.38,154.38,149.5,149.5,2704,0
+PNRG.US,D,20200106,000000,149.67,149.67,146.193,148,1550,0
+PNRG.US,D,20200107,000000,146.86,150.9,145.301,148.21,3962,0
+PNRG.US,D,20200108,000000,146.6,149.4,145.38,148.28,4455,0
+PNRG.US,D,20200109,000000,149.8,149.8,148.29,148.5,1170,0
+PNRG.US,D,20200110,000000,149,151,148,148.7,1846,0
+PNRG.US,D,20200113,000000,148.94,149.3,148.75,149.3,1159,0
+PNRG.US,D,20200115,000000,149.76,151.28,148.1,148.53,1553,0
+PNRG.US,D,20200116,000000,148.84,148.84,148.84,148.84,372,0
+PNRG.US,D,20200117,000000,146.61,148.83,146.609,148.83,914,0
+PNRG.US,D,20200121,000000,148.33,148.33,146.71,146.71,1550,0
+PNRG.US,D,20200122,000000,147.75,148.58,147.75,148.27,708,0
+PNRG.US,D,20200123,000000,147.61,152.56,147.61,152.12,2328,0
+PNRG.US,D,20200124,000000,149.19,149.5,149.19,149.5,1090,0
+PNRG.US,D,20200127,000000,146.69,147.59,145.3,145.3,1025,0
+PNRG.US,D,20200128,000000,146.66,149.4,146.66,148.65,1995,0
+PNRG.US,D,20200129,000000,149.3,149.3,149.15,149.15,386,0
+PNRG.US,D,20200130,000000,148.8,148.8,148.8,148.8,634,0
+PNRG.US,D,20200131,000000,145.7,145.7,145.65,145.65,453,0
+PNRG.US,D,20200203,000000,148.5,148.5,147.13,147.13,825,0
+PNRG.US,D,20200204,000000,148.1,148.1,148.01,148.01,542,0
+PNRG.US,D,20200206,000000,145.13,146.61,137.19,138.31,5572,0
+PNRG.US,D,20200207,000000,139.7,139.7,139.7,139.7,486,0
+PNRG.US,D,20200210,000000,138.26,138.26,138.26,138.26,371,0
+PNRG.US,D,20200212,000000,139.75,139.75,139.75,139.75,173,0
+PNRG.US,D,20200213,000000,140.75,140.89,140.43,140.89,843,0
+PNRG.US,D,20200214,000000,140,140,140,140,246,0
+PNRG.US,D,20200219,000000,140,140,140,140,419,0
+PNRG.US,D,20200220,000000,141,141,138,139,1819,0
+PNRG.US,D,20200221,000000,141.5,141.5,140,140,617,0
+PNRG.US,D,20200224,000000,135.68,135.68,135.68,135.68,503,0
+PNRG.US,D,20200226,000000,130,130,130,130,501,0
+PNRG.US,D,20200227,000000,130,130.05,130,130,1434,0
+PNRG.US,D,20200228,000000,139.02,139.02,131,131,622,0
+PNRG.US,D,20200302,000000,139.63,141.8,137.5,141.8,850,0
+PNRG.US,D,20200304,000000,137.99,137.99,137.99,137.99,1166,0
+PNRG.US,D,20200305,000000,134.3,134.3,134.3,134.3,489,0
+PNRG.US,D,20200306,000000,134,134,128.93,128.93,593,0
+PNRG.US,D,20200309,000000,104.93,116.4,90.54,90.54,3060,0
+PNRG.US,D,20200310,000000,84.15,88,84.15,87.2,1444,0
+PNRG.US,D,20200311,000000,76.26,76.455,73.28,73.28,1184,0
+PNRG.US,D,20200312,000000,71.84,71.84,64.66,64.66,975,0
+PNRG.US,D,20200313,000000,60.14,65,59.23,59.23,1463,0
+PNRG.US,D,20200316,000000,52.1,52.1,52.1,52.1,666,0
+PNRG.US,D,20200317,000000,57,57,57,57,821,0
+PNRG.US,D,20200318,000000,48.05,48.05,48.05,48.05,525,0
+PNRG.US,D,20200319,000000,49.9,49.9,49.9,49.9,728,0
+PNRG.US,D,20200320,000000,49.58,49.58,49.58,49.58,1381,0
+PNRG.US,D,20200323,000000,47.68,47.68,47.68,47.68,185,0
+PNRG.US,D,20200324,000000,52,60.45,49.61,60.45,1619,0
+PNRG.US,D,20200325,000000,63.47,63.47,63.47,63.47,431,0
+PNRG.US,D,20200326,000000,67.8,67.8,67.8,67.8,229,0
+PNRG.US,D,20200327,000000,70.28,75.57,68.02,68.02,2308,0
+PNRG.US,D,20200330,000000,67.38,75.7,67.38,75.7,16273,0
+PNRG.US,D,20200331,000000,74,74,74,74,578,0
+PNRG.US,D,20200401,000000,69.5,69.5,58.78,63,5976,0
+PNRG.US,D,20200402,000000,67,78.5,67,72.3,7320,0
+PNRG.US,D,20200403,000000,76,76,75,75,654,0
+PNRG.US,D,20200406,000000,81,85.22,80,82.61,1836,0
+PNRG.US,D,20200407,000000,87.18,88.15,80.72,81.59,1510,0
+PNRG.US,D,20200408,000000,84,86,79.1,81.4,1562,0
+PNRG.US,D,20200409,000000,82,82,77.08,77.08,1111,0
+PNRG.US,D,20200413,000000,79,79,77.01,77.39,679,0
+PNRG.US,D,20200414,000000,74.8,74.8,74.8,74.8,813,0
+PNRG.US,D,20200415,000000,68.15,71.98,66,66,585,0
+PNRG.US,D,20200416,000000,66,70.98,65.6,65.6,3021,0
+PNRG.US,D,20200417,000000,65.08,65.08,65.08,65.08,881,0
+PNRG.US,D,20200421,000000,57.88,61,57.88,61,1763,0
+PNRG.US,D,20200422,000000,61,64.66,61,61.66,934,0
+PNRG.US,D,20200423,000000,65,68.19,62.87,62.87,1815,0
+PNRG.US,D,20200424,000000,65,67.6,65,67.6,1303,0
+PNRG.US,D,20200427,000000,71.95,71.95,64.78,65.7,1412,0
+PNRG.US,D,20200428,000000,62.0285,64.29,62.0285,62.31,1198,0
+PNRG.US,D,20200429,000000,67,67,64.6,64.6,1136,0
+PNRG.US,D,20200430,000000,62.48,62.48,62.48,62.48,337,0
+PNRG.US,D,20200501,000000,60.13,60.13,60.13,60.13,282,0
+PNRG.US,D,20200504,000000,60.93,62.8,60.6,60.6,1217,0
+PNRG.US,D,20200505,000000,66.66,66.66,61.52,61.52,883,0
+PNRG.US,D,20200506,000000,62.77,62.77,62.77,62.77,184,0
+PNRG.US,D,20200507,000000,61.31,61.31,61.31,61.31,777,0
+PNRG.US,D,20200508,000000,63,63,60.8,60.8,1291,0
+PNRG.US,D,20200511,000000,59.13,59.13,59.13,59.13,1022,0
+PNRG.US,D,20200512,000000,58.1,58.1,55,55,1602,0
+PNRG.US,D,20200513,000000,52.5,52.5,52.5,52.5,790,0
+PNRG.US,D,20200514,000000,50.4,50.4,49.7,49.7,724,0
+PNRG.US,D,20200518,000000,54.59,78.5,54.59,78.5,5677,0
+PNRG.US,D,20200519,000000,78.4,93,77,92,8679,0
+PNRG.US,D,20200520,000000,99.97,99.97,86.01,86.01,4534,0
+PNRG.US,D,20200521,000000,93,102.0159,93,95,5739,0
+PNRG.US,D,20200522,000000,110.7896,110.7896,92.5,92.51,3112,0
+PNRG.US,D,20200526,000000,94.87,96.98,92.99,93,2262,0
+PNRG.US,D,20200527,000000,93.05,96.29,91.51,91.51,2711,0
+PNRG.US,D,20200528,000000,90.11,90.11,74.18,74.18,2857,0
+PNRG.US,D,20200529,000000,69.78,85.7,66,75.96,6982,0
+PNRG.US,D,20200601,000000,81.8,92.0369,76.5,77.01,4149,0
+PNRG.US,D,20200602,000000,83,83,73.46,73.46,1959,0
+PNRG.US,D,20200603,000000,70.02,75,70.02,72.5,1834,0
+PNRG.US,D,20200604,000000,72.22,80,72.22,74,2412,0
+PNRG.US,D,20200605,000000,81,89.75,75,84.51,5876,0
+PNRG.US,D,20200608,000000,88.3,88.97,86.38,87.5,2234,0
+PNRG.US,D,20200609,000000,91.05,91.05,91,91,1119,0
+PNRG.US,D,20200610,000000,82.155,96.09,82.155,92.8,4919,0
+PNRG.US,D,20200611,000000,88.16,88.16,88.16,88.16,458,0
+PNRG.US,D,20200612,000000,81.3522,92.9,81.3522,92.9,1413,0
+PNRG.US,D,20200615,000000,88.25,88.25,88.25,88.25,280,0
+PNRG.US,D,20200616,000000,86.76,91.5,83.8,83.8,2137,0
+PNRG.US,D,20200617,000000,85.64,89.18,78,81,6038,0
+PNRG.US,D,20200618,000000,84.2,85,82.8,82.8,1546,0
+PNRG.US,D,20200619,000000,78.9,83.99,78.9,83.99,2012,0
+PNRG.US,D,20200623,000000,83.51,86.5,83.51,86.5,644,0
+PNRG.US,D,20200624,000000,80,80,80,80,326,0
+PNRG.US,D,20200625,000000,82.94,85.9,78.36,79.04,1765,0
+PNRG.US,D,20200626,000000,75.09,75.09,75.09,75.09,5492,0
+PNRG.US,D,20200629,000000,78.02,78.02,73.05,74.7,1729,0
+PNRG.US,D,20200630,000000,70.18,77.2,70.18,71.09,1216,0
+PNRG.US,D,20200701,000000,71.15,71.33,71.1,71.33,1002,0
+PNRG.US,D,20200702,000000,75.24,75.24,75.24,75.24,335,0
+PNRG.US,D,20200707,000000,72.89,74.8,70.66,74.8,643,0
+PNRG.US,D,20200709,000000,69.6,69.6,69.6,69.6,278,0
+PNRG.US,D,20200710,000000,73.64,73.64,71.5,71.5,307,0
+PNRG.US,D,20200713,000000,72.14,72.14,69.5,69.5,628,0
+PNRG.US,D,20200714,000000,69.5,70.9,69.5,70.9,2590,0
+PNRG.US,D,20200715,000000,72,75,72,72.6,2824,0
+PNRG.US,D,20200716,000000,73.01,73.1,73.01,73.1,530,0
+PNRG.US,D,20200717,000000,74.93,77.63,74.93,75.99,895,0
+PNRG.US,D,20200720,000000,71,73.1,70.99,73.1,746,0
+PNRG.US,D,20200721,000000,75.9,78.75,75,75,1747,0
+PNRG.US,D,20200722,000000,75,75,73.4,73.4,320,0
+PNRG.US,D,20200727,000000,76,76,73.04,73.04,659,0
+PNRG.US,D,20200728,000000,75.5,76,73,73,504,0
+PNRG.US,D,20200729,000000,75.5,76.5,73.25,73.25,1266,0
+PNRG.US,D,20200730,000000,71.15,71.15,71.15,71.15,321,0
+PNRG.US,D,20200731,000000,72,72,71.25,71.25,396,0
+PNRG.US,D,20200803,000000,74.65,74.8,72.22,74.8,1174,0
+PNRG.US,D,20200805,000000,74.96,74.96,73.24,74.79,692,0
+PNRG.US,D,20200810,000000,72,79.13,69.58,72.25,3927,0
+PNRG.US,D,20200811,000000,75.1,75.1,75.1,75.1,393,0
+PNRG.US,D,20200821,000000,71,71,71,71,306,0
+PNRG.US,D,20200901,000000,65.08,68.7,62.6,66.72,2819,0
+PNRG.US,D,20200902,000000,67.99,67.99,67.99,67.99,600,0
+PNRG.US,D,20200908,000000,68,68.3,67,67,1520,0
+PNRG.US,D,20200909,000000,69.4,69.4,66.25,66.25,331,0
+PNRG.US,D,20200910,000000,67.27,67.27,65.97,65.97,377,0
+PNRG.US,D,20200911,000000,62.88,65.87,62.68,65,5128,0
+PNRG.US,D,20200914,000000,66.28,70.78,66.28,69.98,1113,0
+PNRG.US,D,20200915,000000,71.25,73.44,71.25,73.43,777,0
+PNRG.US,D,20200916,000000,73.46,75,71.04,71.04,3025,0
+PNRG.US,D,20200917,000000,71.74,72.24,71.74,72.19,913,0
+PNRG.US,D,20200918,000000,72.31,72.82,67.68,70.88,3037,0
+PNRG.US,D,20200921,000000,72.98,72.98,67.7,68.02,2867,0
+PNRG.US,D,20200922,000000,65.63,65.63,65.63,65.63,246,0
+PNRG.US,D,20200923,000000,67.3,72.4,67.06,67.06,1383,0
+PNRG.US,D,20200925,000000,68.38,70.35,68.38,69.54,550,0
+PNRG.US,D,20200928,000000,69.48,70.75,69,69,1407,0
+PNRG.US,D,20200929,000000,69.99,69.99,67.52,68.59,975,0
+PNRG.US,D,20200930,000000,69.44,69.59,69.04,69.04,612,0
+PNRG.US,D,20201001,000000,69.18,71.4,69.18,71.4,1115,0
+PNRG.US,D,20201002,000000,67.45,67.45,67.45,67.45,263,0
+PNRG.US,D,20201005,000000,70,70,67.45,68.85,1813,0
+PNRG.US,D,20201006,000000,66.09,66.09,66.09,66.09,266,0
+PNRG.US,D,20201007,000000,69.5,69.5,68.89,68.89,339,0
+PNRG.US,D,20201008,000000,68.35,71.8,67.99,70.01,6968,0
+PNRG.US,D,20201014,000000,65.5,66.01,65,65.0001,2086,0
+PNRG.US,D,20201015,000000,63,63,63,63,473,0
+PNRG.US,D,20201016,000000,61,65.605,59.49,59.49,4664,0
+PNRG.US,D,20201019,000000,60,62.5,60,62.5,498,0
+PNRG.US,D,20201026,000000,61.54,61.54,61.54,61.54,2960,0
+PNRG.US,D,20201028,000000,58,60.35,56.3,56.3,1847,0
+PNRG.US,D,20201029,000000,60.5,60.5,51.99,55.5,4218,0
+PNRG.US,D,20201030,000000,51.5,54,51.5,51.5,1027,0
+PNRG.US,D,20201102,000000,51.71,53.18,50,51.46,7192,0
+PNRG.US,D,20201103,000000,51,51,48.96,48.96,2984,0
+PNRG.US,D,20201104,000000,49.12,49.99,48,48,417,0
+PNRG.US,D,20201105,000000,49.99,52.9,47.81,47.96,3570,0
+PNRG.US,D,20201106,000000,49.37,49.99,47.19,47.99,2085,0
+PNRG.US,D,20201109,000000,52,52.125,50.95,50.95,3142,0
+PNRG.US,D,20201110,000000,53,54.4,53,54,5012,0
+PNRG.US,D,20201111,000000,54.85,54.85,54.85,54.85,270,0
+PNRG.US,D,20201112,000000,54.4,54.4,54.4,54.4,195,0
+PNRG.US,D,20201116,000000,55.9,63.8696,55.81,63.45,3213,0
+PNRG.US,D,20201117,000000,63.53,63.53,62.45,62.45,1177,0
+PNRG.US,D,20201118,000000,66.5,66.5,62.37,62.37,1206,0
+PNRG.US,D,20201119,000000,63.02,64.0063,62.53,64.0063,1170,0
+PNRG.US,D,20201120,000000,62.67,65,62.67,65,508,0
+PNRG.US,D,20201123,000000,65.1,66.1,65.1,66.1,847,0
+PNRG.US,D,20201124,000000,63.69,66.03,63.69,65.95,1481,0
+PNRG.US,D,20201125,000000,63.65,63.65,63.64,63.64,712,0
+PNRG.US,D,20201127,000000,67.08,67.08,63.04,65.78,855,0
+PNRG.US,D,20201130,000000,63.01,64.55,61.5,61.5,1390,0
+PNRG.US,D,20201201,000000,63,63,56.55,56.55,1075,0
+PNRG.US,D,20201202,000000,57.22,57.22,54.17,54.17,1945,0
+PNRG.US,D,20201203,000000,55.79,56.95,54.44,54.44,535,0
+PNRG.US,D,20201204,000000,52.9,55.39,52.9,54,1259,0
+PNRG.US,D,20201207,000000,55.92,57.03,55,57.03,4012,0
+PNRG.US,D,20201208,000000,55.38,55.41,54.1,54.45,2273,0
+PNRG.US,D,20201209,000000,52.5,52.5,52.27,52.27,988,0
+PNRG.US,D,20201210,000000,53.92,56,53.92,56,1335,0
+PNRG.US,D,20201214,000000,56.97,56.97,51.78,51.78,1692,0
+PNRG.US,D,20201215,000000,53.04,53.04,53.04,53.04,909,0
+PNRG.US,D,20201216,000000,51.1,51.1,51.1,51.1,575,0
+PNRG.US,D,20201218,000000,51.27,52.5,50.2,50.2,7031,0
+PNRG.US,D,20201221,000000,48.19,48.19,48.19,48.19,721,0
+PNRG.US,D,20201222,000000,52,52,48.3,49.555,1788,0
+PNRG.US,D,20201223,000000,48.23,48.23,47.85,47.85,1894,0
+PNRG.US,D,20201224,000000,45.45,45.45,45.45,45.45,355,0
+PNRG.US,D,20201228,000000,47.23,47.23,43.77,43.77,1383,0
+PNRG.US,D,20201229,000000,43,45.25,42.39,45.25,5277,0
+PNRG.US,D,20201230,000000,45.97,45.97,43.0001,43.19,1728,0
+PNRG.US,D,20201231,000000,45.4,45.5,43.17,43.17,1730,0
+PNRG.US,D,20210104,000000,45.39,47.44,43,43.7,1743,0
+PNRG.US,D,20210105,000000,43.52,46.493,43.5,43.77,3259,0
+PNRG.US,D,20210106,000000,43.44,44.0234,41.21,42.2,1498,0
+PNRG.US,D,20210107,000000,41.81,43.85,37.8,38.47,5410,0
+PNRG.US,D,20210108,000000,42.36,45,40,40,7382,0
+PNRG.US,D,20210111,000000,41.2,41.2,38.04,39.795,8184,0
+PNRG.US,D,20210112,000000,40.7,42.6299,39.01,39.42,7609,0
+PNRG.US,D,20210113,000000,39.42,42.46,38.73,40.24,1714,0
+PNRG.US,D,20210114,000000,39,40,38.71,38.81,2234,0
+PNRG.US,D,20210115,000000,39.2,40.5375,38.62,39.07,2162,0
+PNRG.US,D,20210119,000000,40.8,40.8,39.5,39.5,1528,0
+PNRG.US,D,20210120,000000,39.01,39.07,39.01,39.07,1134,0
+PNRG.US,D,20210121,000000,38.6,39.257,38.6,38.7,1029,0
+PNRG.US,D,20210122,000000,38.7,38.99,38.41,38.99,2105,0
+PNRG.US,D,20210125,000000,39.8,43.67,39.795,42.07,8680,0
+PNRG.US,D,20210126,000000,42.4844,42.7,37.7,39.7,7107,0
+PNRG.US,D,20210127,000000,40.36,40.36,37.11,37.11,10344,0
+PNRG.US,D,20210128,000000,40.5599,40.5599,34.33,35,9563,0
+PNRG.US,D,20210129,000000,36.38,36.5,35.3314,35.78,2929,0
+PNRG.US,D,20210201,000000,36,37.98,35.75,36.06,2169,0
+PNRG.US,D,20210202,000000,35.3501,36.95,35.0602,36.1,2078,0
+PNRG.US,D,20210203,000000,36.39,38.6517,36.3027,36.66,2016,0
+PNRG.US,D,20210204,000000,36.69,36.69,36.69,36.69,432,0
+PNRG.US,D,20210205,000000,36.31,39.52,36.31,37.73,2239,0
+PNRG.US,D,20210208,000000,37.07,47.23,37.07,44.04,16141,0
+PNRG.US,D,20210209,000000,46.7,97.9999,40.83,58.9799,112781,0
+PNRG.US,D,20210210,000000,59,67.77,51,54.97,26269,0
+PNRG.US,D,20210211,000000,53.21,53.21,44.52,47,19736,0
+PNRG.US,D,20210212,000000,46.68,48.4992,46.68,47.01,5662,0
+PNRG.US,D,20210216,000000,49.86,50.01,47.6,49.0411,2768,0
+PNRG.US,D,20210217,000000,46.3962,49.51,46.01,46.01,2090,0
+PNRG.US,D,20210218,000000,46.5,46.88,40.2,45.57,4894,0
+PNRG.US,D,20210219,000000,45,45.625,44.99,44.99,1591,0
+PNRG.US,D,20210222,000000,45.5573,50.01,45.05,50.01,14784,0
+PNRG.US,D,20210223,000000,50,58.525,50,56,7864,0
+PNRG.US,D,20210224,000000,54.02,63,54.02,55.14,8626,0
+PNRG.US,D,20210225,000000,47.26,50.49,45,45.7,13077,0
+PNRG.US,D,20210226,000000,48.25,48.59,46.8,46.8,1493,0
+PNRG.US,D,20210301,000000,47.43,48.63,47.43,48,1049,0
+PNRG.US,D,20210302,000000,46.7,49.146,46.7,49.1459,1690,0
+PNRG.US,D,20210303,000000,48.79,49.595,48.69,49.595,3758,0
+PNRG.US,D,20210304,000000,50.73,50.73,48.26,48.26,2222,0
+PNRG.US,D,20210305,000000,47.44,55.01,46.43,51.73,4967,0
+PNRG.US,D,20210308,000000,56.91,56.91,54,54,5429,0
+PNRG.US,D,20210309,000000,51.5,54.18,51.5,54.18,2273,0
+PNRG.US,D,20210310,000000,53.4081,53.4081,51.9,51.9,482,0
+PNRG.US,D,20210311,000000,51.02,59,51.02,57.84,9054,0
+PNRG.US,D,20210312,000000,56.69,56.69,56.69,56.69,568,0
+PNRG.US,D,20210315,000000,53.59,59.9,53.59,55.49,4120,0
+PNRG.US,D,20210316,000000,53.26,57.34,53,57.34,2889,0
+PNRG.US,D,20210317,000000,54.83,57.14,54.83,57.14,1565,0
+PNRG.US,D,20210318,000000,56.408,57.06,55.09,55.09,2317,0
+PNRG.US,D,20210319,000000,55.68,58.95,55.68,57,4055,0
+PNRG.US,D,20210322,000000,56.92,56.92,55.01,55.1,1713,0
+PNRG.US,D,20210323,000000,56.17,56.17,53.3,53.3,1667,0
+PNRG.US,D,20210324,000000,56.05,57.37,55.12,55.2,3341,0
+PNRG.US,D,20210325,000000,54,54,54,54,713,0
+PNRG.US,D,20210326,000000,52.01,54.98,51.78,53.84,2513,0
+PNRG.US,D,20210329,000000,52.39,52.39,52.39,52.39,959,0
+PNRG.US,D,20210330,000000,51.99,56.22,51.99,54.8173,2509,0
+PNRG.US,D,20210331,000000,50.2,52.39,49.8,52.39,2383,0
+PNRG.US,D,20210401,000000,52.35,52.35,51.18,51.18,784,0
+PNRG.US,D,20210405,000000,53.72,53.72,53.72,53.72,969,0
+PNRG.US,D,20210406,000000,50.53,51.02,49.77,49.77,5510,0
+PNRG.US,D,20210407,000000,46.46,49.5455,46.46,46.7,1751,0
+PNRG.US,D,20210408,000000,46.25,46.3,46.25,46.3,886,0
+PNRG.US,D,20210409,000000,47.85,47.85,47.85,47.85,679,0
+PNRG.US,D,20210412,000000,47.01,47.01,47.01,47.01,611,0
+PNRG.US,D,20210414,000000,44.01,49.525,44.01,47.05,3355,0
+PNRG.US,D,20210415,000000,45.5,45.5,45.5,45.5,741,0
+PNRG.US,D,20210416,000000,45.5,45.5,43.81,43.81,5871,0
+PNRG.US,D,20210419,000000,42.6,47.1,42.6,46,6651,0
+PNRG.US,D,20210420,000000,45.88,46.59,45.88,46.59,1573,0
+PNRG.US,D,20210421,000000,46.84,48.42,46.5,46.5,2699,0
+PNRG.US,D,20210422,000000,48.8,48.8,46.55,48.8,551,0
+PNRG.US,D,20210423,000000,49.65,49.65,47.91,47.91,990,0
+PNRG.US,D,20210426,000000,46.08,46.08,46.08,46.08,1143,0
+PNRG.US,D,20210427,000000,46.17,46.17,42.75,43.81,1644,0
+PNRG.US,D,20210428,000000,44.1,44.8451,43.77,43.95,2072,0
+PNRG.US,D,20210429,000000,43.17,44.06,43.17,44.06,1237,0
+PNRG.US,D,20210430,000000,43.5,43.5,42.27,42.27,1649,0
+PNRG.US,D,20210503,000000,43,44.61,41,41,8511,0
+PNRG.US,D,20210504,000000,42.27,43.75,42.01,43.75,1120,0
+PNRG.US,D,20210505,000000,44.24,44.24,39.94,39.94,985,0
+PNRG.US,D,20210507,000000,40.09,44.085,39.91,40.02,24383,0
+PNRG.US,D,20210510,000000,42,42.5,41.37,41.37,5815,0
+PNRG.US,D,20210511,000000,43.75,43.75,41,41,2125,0
+PNRG.US,D,20210512,000000,40.1,42.53,40.1,42.53,2316,0
+PNRG.US,D,20210513,000000,41.75,42.9878,41.75,42.9878,1973,0
+PNRG.US,D,20210514,000000,42.99,44.9,42.94,44.67,2085,0
+PNRG.US,D,20210517,000000,42.3,42.3,40.9,40.9,955,0
+PNRG.US,D,20210518,000000,40.16,42.5,39.89,42.5,6062,0
+PNRG.US,D,20210519,000000,42.21,45.9,42.2,45.9,6475,0
+PNRG.US,D,20210520,000000,45.11,45.85,40.97,42.8,4866,0
+PNRG.US,D,20210521,000000,41.21,43,41.09,41.15,2465,0
+PNRG.US,D,20210524,000000,41.425,42.5,41,41.7,8656,0
+PNRG.US,D,20210526,000000,42.02,42.5,41.5,42.5,14943,0
+PNRG.US,D,20210527,000000,41.02,43.02,41,42.49,22534,0
+PNRG.US,D,20210528,000000,41.64,42.6,41.5,41.99,10842,0
+PNRG.US,D,20210601,000000,41.9,43,41.9,42.15,11635,0
+PNRG.US,D,20210602,000000,42.16,44.7127,42.16,43.94,1648,0
+PNRG.US,D,20210603,000000,43.55,47.01,43.55,47.01,2038,0
+PNRG.US,D,20210604,000000,48.6295,48.6295,48.54,48.54,1273,0
+PNRG.US,D,20210607,000000,48.5,49.499,48,48,4650,0
+PNRG.US,D,20210608,000000,48.26,48.8679,48.26,48.58,1100,0
+PNRG.US,D,20210609,000000,50.1174,50.1174,48.56,49,1125,0
+PNRG.US,D,20210610,000000,47.68,48.23,47.68,48.23,1663,0
+PNRG.US,D,20210611,000000,46.4927,48.26,46.04,46.89,2488,0
+PNRG.US,D,20210614,000000,46.05,46.32,44.83,44.83,1971,0
+PNRG.US,D,20210615,000000,43.49,47.1,43.49,47.1,8814,0
+PNRG.US,D,20210616,000000,47,47,46.13,46.13,4017,0
+PNRG.US,D,20210617,000000,42.11,45.85,42.11,44.15,3972,0
+PNRG.US,D,20210618,000000,43.78,46.37,43.78,46.37,2126,0
+PNRG.US,D,20210621,000000,46.25,47.84,44.3,47.84,3591,0
+PNRG.US,D,20210622,000000,46,47.34,45.3,47,4422,0
+PNRG.US,D,20210623,000000,48.45,49,46.23,47.05,6492,0
+PNRG.US,D,20210624,000000,45.49,46.56,45.49,45.98,1914,0
+PNRG.US,D,20210625,000000,45.82,46.53,44,45.9,61175,0
+PNRG.US,D,20210628,000000,44.97,47.66,44.97,46.96,5003,0
+PNRG.US,D,20210629,000000,46.75,47.17,46.05,47.17,5053,0
+PNRG.US,D,20210630,000000,46,47,45.96,47,6310,0
+PNRG.US,D,20210701,000000,46.85,46.85,46.85,46.85,228,0
+PNRG.US,D,20210702,000000,47.1,48.23,45.2,47.94,14273,0
+PNRG.US,D,20210706,000000,48.3057,48.3057,47.64,47.64,537,0
+PNRG.US,D,20210707,000000,46.88,47.95,46.8799,47.95,1690,0
+PNRG.US,D,20210708,000000,47.95,48.47,47.93,48.4,6305,0
+PNRG.US,D,20210709,000000,48.99,52.5,48.95,51.15,7149,0
+PNRG.US,D,20210712,000000,51.97,54.1,51.97,53.035,1888,0
+PNRG.US,D,20210713,000000,54.9799,54.9799,46.5,48.55,6102,0
+PNRG.US,D,20210714,000000,50.58,50.58,50,50,679,0
+PNRG.US,D,20210715,000000,50.93,50.93,50.93,50.93,778,0
+PNRG.US,D,20210716,000000,50.16,52.01,50.13,51.2,3438,0
+PNRG.US,D,20210719,000000,49.9,50.62,48.86,48.86,6956,0
+PNRG.US,D,20210720,000000,50.88,51.42,50.25,51.3,1937,0
+PNRG.US,D,20210721,000000,51.35,55.53,51.35,54.35,4631,0
+PNRG.US,D,20210722,000000,53.15,53.15,53.15,53.15,1145,0
+PNRG.US,D,20210723,000000,53.04,53.2,52.44,52.85,4150,0
+PNRG.US,D,20210726,000000,52.85,53.68,52.51,53.55,789,0
+PNRG.US,D,20210728,000000,52.47,52.95,52.47,52.95,623,0
+PNRG.US,D,20210729,000000,53.3,54.8271,53.3,54.8271,322,0
+PNRG.US,D,20210802,000000,53.99,53.99,50,51.99,7791,0
+PNRG.US,D,20210803,000000,51.95,51.95,51.95,51.95,4903,0
+PNRG.US,D,20210804,000000,51.95,51.95,50.05,50.2,4258,0
+PNRG.US,D,20210805,000000,50.5295,52.1,49.8,49.99,12743,0
+PNRG.US,D,20210806,000000,49,52.25,48.99,50.188,16717,0
+PNRG.US,D,20210809,000000,51,51,50.505,51,1718,0
+PNRG.US,D,20210810,000000,50.98,50.98,50.13,50.13,372,0
+PNRG.US,D,20210817,000000,48.3501,50.35,48.3501,50.35,963,0
+PNRG.US,D,20210819,000000,49.97,51,47.9,50.2674,3375,0
+PNRG.US,D,20210823,000000,50,51,49.97,50,1473,0
+PNRG.US,D,20210824,000000,50,50,50,50,297,0
+PNRG.US,D,20210825,000000,50.01,50.88,50.01,50.5,2598,0
+PNRG.US,D,20210826,000000,50.5,51.5,50,50.05,13071,0
+PNRG.US,D,20210827,000000,51,51.05,50.95,50.95,2549,0
+PNRG.US,D,20210830,000000,50.98,50.98,50.98,50.98,3018,0
+PNRG.US,D,20210831,000000,51.01,51.01,50.669,50.669,2303,0
+PNRG.US,D,20210901,000000,50.6,50.6,49.9613,50,903,0
+PNRG.US,D,20210902,000000,50.8,52.79,50.8,51.9,6444,0
+PNRG.US,D,20210903,000000,52,52,51.49,51.49,1010,0
+PNRG.US,D,20210907,000000,52.95,53.99,52.785,53.07,4761,0
+PNRG.US,D,20210908,000000,54.47,55.45,54,55.45,2380,0
+PNRG.US,D,20210909,000000,58.22,61.05,56.162,59.44,6382,0
+PNRG.US,D,20210910,000000,60,70.49,60,62.51,10377,0
+PNRG.US,D,20210913,000000,64.1,73.8,62.51,70.99,13143,0
+PNRG.US,D,20210914,000000,68.52,70,62.075,63,8931,0
+PNRG.US,D,20210915,000000,61.846,65,53.98,55.2484,23158,0
+PNRG.US,D,20210916,000000,55.5,57.6,52.62,52.62,32386,0
+PNRG.US,D,20210917,000000,53.2603,55.47,51.27,51.27,11424,0
+PNRG.US,D,20210920,000000,50.81,55.34,50.81,52.95,9374,0
+PNRG.US,D,20210921,000000,53.25,53.25,53.25,53.25,776,0
+PNRG.US,D,20210922,000000,53.27,54.6588,52.8,54,5944,0
+PNRG.US,D,20210923,000000,54,55.969,51.5707,54.23,21140,0
+PNRG.US,D,20210924,000000,54.12,55,54.1,54.36,4817,0
+PNRG.US,D,20210927,000000,55,56.2,55,56.2,4526,0
+PNRG.US,D,20210928,000000,56.5924,58.36,56.1142,57.52,4428,0
+PNRG.US,D,20210929,000000,58.28,58.28,55.09,58,1970,0
+PNRG.US,D,20210930,000000,58.26,58.4278,58.26,58.4278,649,0
+PNRG.US,D,20211001,000000,59.225,60.4,59,59.4,1022,0
+PNRG.US,D,20211004,000000,64.9699,64.9699,64.9699,64.9699,592,0
+PNRG.US,D,20211005,000000,64.85,64.85,63.15,63.15,1048,0
+PNRG.US,D,20211006,000000,62.6,62.6,61.84,61.84,866,0
+PNRG.US,D,20211007,000000,60.54,62,59.9999,62,3197,0
+PNRG.US,D,20211008,000000,64.2,64.2,64.2,64.2,1057,0
+PNRG.US,D,20211011,000000,61.98,66.5,61.98,65.97,7170,0
+PNRG.US,D,20211012,000000,63.55,63.55,63.55,63.55,470,0
+PNRG.US,D,20211013,000000,63.7481,63.9379,63.7481,63.9379,1402,0
+PNRG.US,D,20211014,000000,66.6,66.99,65,65.2457,4691,0
+PNRG.US,D,20211015,000000,65,66,64.45,64.7,3153,0
+PNRG.US,D,20211019,000000,63.8,65.37,63.8,65.37,809,0
+PNRG.US,D,20211020,000000,64,64,64,64,372,0
+PNRG.US,D,20211022,000000,62.45,63.5464,62.45,63.5464,375,0
+PNRG.US,D,20211025,000000,64,68.8983,64,67.6,11667,0
+PNRG.US,D,20211026,000000,67.64,71.71,67.64,70.41,5879,0
+PNRG.US,D,20211027,000000,69,69,69,69,641,0
+PNRG.US,D,20211028,000000,68,68,68,68,674,0
+PNRG.US,D,20211029,000000,68.88,68.88,68.88,68.88,242,0
+PNRG.US,D,20211101,000000,67.725,70.2191,67.5,70.2191,4960,0
+PNRG.US,D,20211102,000000,66.07,69.15,64.95,69.05,5048,0
+PNRG.US,D,20211103,000000,66.64,70.975,65.15,69.1,1083,0
+PNRG.US,D,20211104,000000,69.08,69.09,69.08,69.09,573,0
+PNRG.US,D,20211105,000000,69.96,70,69.9,69.9,896,0
+PNRG.US,D,20211108,000000,69.7,71.59,69.63,71.1,10728,0
+PNRG.US,D,20211109,000000,70.96,71.07,70.27,71,5241,0
+PNRG.US,D,20211110,000000,69.35,69.88,66.44,69.88,3195,0
+PNRG.US,D,20211111,000000,71.12,71.12,67.634,68.9999,1320,0
+PNRG.US,D,20211112,000000,69.5,70,68.3125,68.5,2310,0
+PNRG.US,D,20211115,000000,67.77,67.82,67.475,67.82,993,0
+PNRG.US,D,20211116,000000,67.02,67.02,67.02,67.02,444,0
+PNRG.US,D,20211117,000000,67.43,68.85,67.071,67.071,5352,0
+PNRG.US,D,20211118,000000,67.95,68.6,67.5,68.18,1537,0
+PNRG.US,D,20211119,000000,67.75,67.75,67.75,67.75,487,0
+PNRG.US,D,20211122,000000,69,69,68,68,559,0
+PNRG.US,D,20211123,000000,69.94,70,69.94,70,660,0
+PNRG.US,D,20211124,000000,69.37,70,66.25,67.64,4608,0
+PNRG.US,D,20211126,000000,68.655,68.655,65.11,66.95,605,0
+PNRG.US,D,20211129,000000,65.01,67.48,65.01,67.38,11112,0
+PNRG.US,D,20211130,000000,65.78,65.78,61.95,63.1,10805,0
+PNRG.US,D,20211201,000000,65,65,59.95,59.95,2356,0
+PNRG.US,D,20211202,000000,61.35,61.8,60.05,61.25,23303,0
+PNRG.US,D,20211203,000000,61.5,61.5,58.5,60.7,1602,0
+PNRG.US,D,20211206,000000,60,62.145,60,62.145,10808,0
+PNRG.US,D,20211207,000000,64,65,62.95,62.95,3867,0
+PNRG.US,D,20211208,000000,63,64.47,61.49,64.47,6251,0
+PNRG.US,D,20211209,000000,62.5,64.95,62.5,64.95,12602,0
+PNRG.US,D,20211210,000000,65,65.27,65,65,11342,0
+PNRG.US,D,20211213,000000,65,66.63,64.01,65.2,17935,0
+PNRG.US,D,20211214,000000,65.9,66.08,64.95,65.9996,12497,0
+PNRG.US,D,20211215,000000,67.37,67.37,62.65,65,5672,0
+PNRG.US,D,20211216,000000,67.23,67.31,63.01,65,12549,0
+PNRG.US,D,20211217,000000,64,65.8,63.75,65.8,3455,0
+PNRG.US,D,20211220,000000,64.8,64.975,63,63,1434,0
+PNRG.US,D,20211221,000000,64.95,65,64.02,64.375,1968,0
+PNRG.US,D,20211222,000000,66,67.78,64.9,65.41,9163,0
+PNRG.US,D,20211223,000000,68.7864,68.7864,66.6,66.6,970,0
+PNRG.US,D,20211227,000000,66.15,67.892,66.15,67.25,2941,0
+PNRG.US,D,20211228,000000,67,68.8005,65.85,67.9179,2112,0
+PNRG.US,D,20211230,000000,67.6,68.29,67,68.29,3151,0
+PNRG.US,D,20211231,000000,68.96,70.4933,68.76,70.1,6709,0
+PNRG.US,D,20220103,000000,70.52,72.9425,70.52,71,2392,0
+PNRG.US,D,20220104,000000,72,75.04,71.6,71.99,13425,0
+PNRG.US,D,20220105,000000,72.49,73.675,71,71.75,4280,0
+PNRG.US,D,20220106,000000,72.1,75,70.5,73.25,8036,0
+PNRG.US,D,20220107,000000,74.46,74.51,74.46,74.51,1401,0
+PNRG.US,D,20220110,000000,74.1093,74.1093,71.1,71.1,1178,0
+PNRG.US,D,20220111,000000,73.28,74.5,73.25,74.5,3036,0
+PNRG.US,D,20220112,000000,74.5,74.5,74.1693,74.1693,724,0
+PNRG.US,D,20220113,000000,72.7574,74.4399,71.75,73.98,1029,0
+PNRG.US,D,20220118,000000,76,77.75,75.5877,75.8291,9418,0
+PNRG.US,D,20220119,000000,77,79.6001,77,78.8785,10349,0
+PNRG.US,D,20220120,000000,77.8206,79.1553,77.8206,77.93,16236,0
+PNRG.US,D,20220121,000000,76.2476,77.27,73.95,76.48,7786,0
+PNRG.US,D,20220125,000000,75.03,76.48,74,75,10195,0
+PNRG.US,D,20220126,000000,75.28,77.5,75.26,76,16320,0
+PNRG.US,D,20220127,000000,78,80.3,75.25,77.1,6681,0
+PNRG.US,D,20220128,000000,76.1,76.17,76,76,2700,0
+PNRG.US,D,20220131,000000,76,76.5,76,76.25,3678,0
+PNRG.US,D,20220201,000000,76.4999,77.5,75.535,76,18052,0
+PNRG.US,D,20220202,000000,76,76.55,73.4,74.6357,5282,0
+PNRG.US,D,20220203,000000,73.4,73.4,69.56,71.25,6813,0
+PNRG.US,D,20220204,000000,72.05,72.05,69.72,71.12,9553,0
+PNRG.US,D,20220210,000000,69.72,71.08,69.72,69.98,1836,0
+PNRG.US,D,20220211,000000,71,72.2,70.53,70.53,1443,0
+PNRG.US,D,20220214,000000,71.15,72.675,71.15,71.15,12638,0
+PNRG.US,D,20220215,000000,70.6,73.2,70.6,73.2,6667,0
+PNRG.US,D,20220216,000000,73,73.35,71.65,73.35,8281,0
+PNRG.US,D,20220217,000000,73.35,73.73,73.35,73.73,811,0
+PNRG.US,D,20220218,000000,73.25,74.51,73.25,74.51,957,0
+PNRG.US,D,20220222,000000,74.96,76,74.6557,74.6557,2566,0
+PNRG.US,D,20220223,000000,76,76,74.5,74.8,2486,0
+PNRG.US,D,20220224,000000,73.34,75.5126,72.2,74.79,3123,0
+PNRG.US,D,20220225,000000,72.7831,72.7831,72.7831,72.7831,328,0
+PNRG.US,D,20220228,000000,74,76,74,74.0695,3080,0
+PNRG.US,D,20220301,000000,75.8555,77,75.285,75.3,8041,0
+PNRG.US,D,20220302,000000,76.7975,78,75.6,76.3,14823,0
+PNRG.US,D,20220303,000000,76.38,77.9,75.6,77.9,2862,0
+PNRG.US,D,20220304,000000,76,77.5,75,77.5,4018,0
+PNRG.US,D,20220307,000000,78.2,82.5,76.55,79.5,31007,0
+PNRG.US,D,20220308,000000,81,89.506,81,84.99,13467,0
+PNRG.US,D,20220309,000000,81.9,82.03,80.02,81,3585,0
+PNRG.US,D,20220310,000000,82,83.9,81.3,83.9,4626,0
+PNRG.US,D,20220311,000000,83.47,86.25,81.27,82.9273,9023,0
+PNRG.US,D,20220314,000000,81.95,81.95,78,78.965,6261,0
+PNRG.US,D,20220315,000000,77.01,77.2,73,73.7,5470,0
+PNRG.US,D,20220316,000000,71.01,73.28,71.01,71.7,1348,0
+PNRG.US,D,20220317,000000,72,75.675,72,73.72,2199,0
+PNRG.US,D,20220318,000000,73.55,73.55,73.55,73.55,445,0
+PNRG.US,D,20220321,000000,75.6,75.6,72.34,72.34,6423,0
+PNRG.US,D,20220322,000000,72.15,72.15,67.93,68.5,7983,0
+PNRG.US,D,20220323,000000,70.4,72.69,70.4,71.16,3539,0
+PNRG.US,D,20220324,000000,69.9501,70.96,69.9501,70.96,1666,0
+PNRG.US,D,20220328,000000,71.22,71.22,67.8,68,4041,0
+PNRG.US,D,20220329,000000,66.605,68.4,66.605,68.4,2276,0
+PNRG.US,D,20220330,000000,68,69.48,67.07,69.48,2070,0
+PNRG.US,D,20220404,000000,69.95,75,69.95,75,6952,0
+PNRG.US,D,20220405,000000,74.9,74.9,73,73,952,0
+PNRG.US,D,20220406,000000,73.05,73.05,71.03,72,2896,0
+PNRG.US,D,20220407,000000,70,71.6,70,70.1,1554,0
+PNRG.US,D,20220408,000000,71.65,73.35,71.65,72.8,4043,0
+PNRG.US,D,20220412,000000,72.95,73,72.95,73,2347,0
+PNRG.US,D,20220413,000000,73.8,74.365,73.8,74,2327,0
+PNRG.US,D,20220414,000000,74,74,74,74,1119,0
+PNRG.US,D,20220418,000000,74.1,75,73,74.9,2497,0
+PNRG.US,D,20220419,000000,72.8,74.99,72.8,74.99,3044,0
+PNRG.US,D,20220420,000000,74.8177,74.9,74.8177,74.89,1400,0
+PNRG.US,D,20220422,000000,74.88,80.34,74.7157,79,25073,0
+PNRG.US,D,20220425,000000,78,78.5496,76.525,78.5,5380,0
+PNRG.US,D,20220428,000000,78,79,78,79,2424,0
+PNRG.US,D,20220429,000000,78.085,78.77,77.99,78,2493,0
+PNRG.US,D,20220502,000000,78.25,78.25,78.01,78.025,899,0
+PNRG.US,D,20220503,000000,78.27,78.85,78.09,78.2152,1821,0
+PNRG.US,D,20220504,000000,78.6,80,78.5,79.1872,7837,0
+PNRG.US,D,20220505,000000,79.01,79.01,79,79,2835,0
+PNRG.US,D,20220506,000000,78,80,78,78.95,7117,0
+PNRG.US,D,20220509,000000,79.375,79.375,76.24,79.21,4513,0
+PNRG.US,D,20220510,000000,80,80,75.9043,75.97,9667,0
+PNRG.US,D,20220511,000000,77.106,78.7,76.5,78.44,1156,0
+PNRG.US,D,20220513,000000,78.5,78.5,77,77.0001,1330,0
+PNRG.US,D,20220516,000000,78.1,79.5452,76.65,79.5452,3728,0
+PNRG.US,D,20220517,000000,78.68,78.68,78.68,78.68,703,0
+PNRG.US,D,20220518,000000,79.2,79.2,79.2,79.2,514,0
+PNRG.US,D,20220519,000000,78.01,78.985,77.82,78.985,1344,0
+PNRG.US,D,20220520,000000,79.6513,79.9999,77.9168,79.5,3035,0
+PNRG.US,D,20220523,000000,79.75,84.37,79.75,83.15,16099,0
+PNRG.US,D,20220524,000000,82,85,82,82,11426,0
+PNRG.US,D,20220525,000000,83.61,85,81.85,84.93,8653,0
+PNRG.US,D,20220526,000000,84.97,85,82.43,83.55,4960,0
+PNRG.US,D,20220527,000000,84.38,84.9999,81.6417,83.785,2315,0
+PNRG.US,D,20220531,000000,84.21,84.9999,84.21,84.66,2641,0
+PNRG.US,D,20220601,000000,84.5,85,84.5,84.9,3156,0
+PNRG.US,D,20220602,000000,84.31,88.3058,84.31,87.75,20249,0
+PNRG.US,D,20220603,000000,87.78,88.3392,87.6,88,2452,0
+PNRG.US,D,20220606,000000,89,90,88.0601,90,9936,0
+PNRG.US,D,20220607,000000,89.2501,93,89.2501,90.95,22247,0
+PNRG.US,D,20220608,000000,92.01,100.05,91.15,98,11198,0
+PNRG.US,D,20220609,000000,99.5,105,98.3205,99.16,16052,0
+PNRG.US,D,20220610,000000,97.65,100.2398,95.9182,97.5,7892,0
+PNRG.US,D,20220613,000000,94.66,99.9999,92.28,92.28,11359,0
+PNRG.US,D,20220614,000000,92.98,94.79,90.285,90.85,4410,0
+PNRG.US,D,20220615,000000,93.77,93.77,87.845,89,6568,0
+PNRG.US,D,20220616,000000,88.245,88.245,86,86,6943,0
+PNRG.US,D,20220617,000000,85.775,85.775,80.05,80.05,5132,0
+PNRG.US,D,20220621,000000,80.1,83,80.1,80.89,3005,0
+PNRG.US,D,20220622,000000,79.85,80.56,77.45,77.46,3796,0
+PNRG.US,D,20220623,000000,77.76,80.1799,73.25,73.457,11403,0
+PNRG.US,D,20220624,000000,72.56,80.4,72.56,73.84,7233,0
+PNRG.US,D,20220627,000000,74.06,81.02,74.06,75.99,14553,0
+PNRG.US,D,20220628,000000,78.07,80.93,76.1,77.5,16579,0
+PNRG.US,D,20220629,000000,80.76,81.1674,77.9,78.97,9825,0
+PNRG.US,D,20220630,000000,77.435,79.051,77.43,78.4,5289,0
+PNRG.US,D,20220701,000000,79.99,82,78.5,81.6,8440,0
+PNRG.US,D,20220705,000000,80.98,82.5,78.1707,81.3985,8702,0
+PNRG.US,D,20220706,000000,83.35,83.35,76.49,77.8,4481,0
+PNRG.US,D,20220707,000000,79.18,80.53,75.87,80.07,8574,0
+PNRG.US,D,20220708,000000,80,81.78,76.105,78.51,3425,0
+PNRG.US,D,20220711,000000,78.5,80.2,76.25,80.2,23057,0
+PNRG.US,D,20220712,000000,79,82.9899,78.57,78.7,10428,0
+PNRG.US,D,20220713,000000,78.0101,81.305,78.0101,79.87,4512,0
+PNRG.US,D,20220714,000000,77.03,81.12,77.03,77.63,21289,0
+PNRG.US,D,20220715,000000,78.06,83.24,75.61,76.17,17437,0
+PNRG.US,D,20220718,000000,75.23,79.9579,75.23,77.28,9685,0
+PNRG.US,D,20220719,000000,77.9352,79.84,76.7,79.84,10418,0
+PNRG.US,D,20220720,000000,80.49,85.59,79.5001,83.1,6496,0
+PNRG.US,D,20220721,000000,84,86.37,83.4,86.195,6325,0
+PNRG.US,D,20220722,000000,84.5,84.51,83.55,84.01,2383,0
+PNRG.US,D,20220725,000000,82.49,85.85,82.49,83.7501,9396,0
+PNRG.US,D,20220726,000000,84.74,84.74,83.6,83.6,2130,0
+PNRG.US,D,20220727,000000,84.38,86.2,83.09,84.3,15458,0
+PNRG.US,D,20220728,000000,84.4,84.4,82.34,82.34,7751,0
+PNRG.US,D,20220729,000000,83.52,83.52,82.01,83.01,4353,0
+PNRG.US,D,20220801,000000,82.26,82.5,80.11,82.4,4365,0
+PNRG.US,D,20220802,000000,82.42,82.42,80.64,80.64,1675,0
+PNRG.US,D,20220803,000000,81.5,81.61,78.8,81.61,4385,0
+PNRG.US,D,20220804,000000,79.71,82.3,79.4,79.6,2174,0
+PNRG.US,D,20220805,000000,79.03,80.9,79.03,80.07,1716,0
+PNRG.US,D,20220808,000000,79.57,83.13,79.2,80.45,7123,0
+PNRG.US,D,20220809,000000,81.7,83.62,80.26,82.46,5634,0
+PNRG.US,D,20220810,000000,83.36,84.39,83.1125,83.99,2156,0
+PNRG.US,D,20220811,000000,84.3999,86.275,82.62,82.62,7613,0
+PNRG.US,D,20220812,000000,82,82,82,82,207,0
+PNRG.US,D,20220815,000000,77.42,81.9,76.93,80.48,3758,0
+PNRG.US,D,20220816,000000,81.5164,81.5164,80.2,80.8,2778,0
+PNRG.US,D,20220817,000000,81.48,82.62,80.02,81.21,3343,0
+PNRG.US,D,20220818,000000,81,81.87,80.47,81.87,2548,0
+PNRG.US,D,20220822,000000,81.76,82.8,79.71,82.8,2758,0
+PNRG.US,D,20220823,000000,85.8999,85.8999,84.5,84.5,1640,0
+PNRG.US,D,20220824,000000,84.0001,87.675,84,85.8,4562,0
+PNRG.US,D,20220825,000000,86.64,88.4,85,88.4,4498,0
+PNRG.US,D,20220826,000000,88.29,89,86.7201,88.95,4638,0
+PNRG.US,D,20220829,000000,88.5,98.02,88.5,94.6,13664,0
+PNRG.US,D,20220830,000000,96.29,100,93.5,94.95,22272,0
+PNRG.US,D,20220831,000000,95,96.275,93.5,93.96,9772,0
+PNRG.US,D,20220901,000000,92.1,93,91.1001,92.98,4762,0
+PNRG.US,D,20220902,000000,93,93.655,91.49,92.99,2024,0
+PNRG.US,D,20220906,000000,94.11,96,90.65,90.7562,4721,0
+PNRG.US,D,20220907,000000,94.95,94.95,91.2001,92,2289,0
+PNRG.US,D,20220908,000000,90.07,90.07,90.07,90.07,527,0
+PNRG.US,D,20220909,000000,91.79,93.4973,90,90,2624,0
+PNRG.US,D,20220912,000000,90.5,93.4799,89.733,91.4355,6485,0
+PNRG.US,D,20220913,000000,91,92.82,90.116,90.116,663,0
+PNRG.US,D,20220914,000000,92.97,92.97,90.25,90.25,2797,0
+PNRG.US,D,20220915,000000,88.6,88.6,88.6,88.6,275,0
+PNRG.US,D,20220916,000000,88.12,88.12,88.12,88.12,1307,0
+PNRG.US,D,20220919,000000,88.1,89.6994,87.118,89.65,4842,0
+PNRG.US,D,20220920,000000,87.59,88.12,87.59,88.12,500,0
+PNRG.US,D,20220921,000000,88.251,91,88.251,91,851,0
+PNRG.US,D,20220922,000000,88,88,85.55,85.575,4743,0
+PNRG.US,D,20220923,000000,85.1,88.275,82.5,84.4,9573,0
+PNRG.US,D,20220926,000000,82.37,82.37,78.195,78.195,13245,0
+PNRG.US,D,20220927,000000,78.1,78.1,75.525,77.727,1937,0
+PNRG.US,D,20220928,000000,78,78.5,76.965,77.15,3832,0
+PNRG.US,D,20220930,000000,77.7801,79.8,77.7801,79.8,679,0
+PNRG.US,D,20221003,000000,82,82,82,82,701,0
+PNRG.US,D,20221004,000000,85.78,85.78,85.78,85.78,1429,0
+PNRG.US,D,20221007,000000,87.18,89,85.98,85.98,4348,0
+PNRG.US,D,20221010,000000,85.98,86.18,84.555,84.555,1365,0
+PNRG.US,D,20221011,000000,82.2,83.95,79.7,79.7,7962,0
+PNRG.US,D,20221012,000000,81.5899,81.5899,78.7,81.5899,2493,0
+PNRG.US,D,20221013,000000,81.6566,82.3423,80.5,80.625,1535,0
+PNRG.US,D,20221014,000000,77.9,79,77.9,79,1649,0
+PNRG.US,D,20221018,000000,82.91,82.91,80.4,80.49,2893,0
+PNRG.US,D,20221019,000000,79.28,79.28,78.6,79,1482,0
+PNRG.US,D,20221020,000000,78.98,79,78.07,78.07,2500,0
+PNRG.US,D,20221021,000000,77.5,77.6,77.5,77.5,4446,0
+PNRG.US,D,20221024,000000,76.5,76.5,73.25,73.61,10892,0
+PNRG.US,D,20221025,000000,75,75,71.6,71.6,6586,0
+PNRG.US,D,20221026,000000,69.84,72.45,69.84,72.45,1305,0
+PNRG.US,D,20221028,000000,75.5,75.5,74.75,74.75,3357,0
+PNRG.US,D,20221031,000000,75.45,75.675,75,75,4417,0
+PNRG.US,D,20221101,000000,82.055,82.055,74.355,75.5,22704,0
+PNRG.US,D,20221103,000000,76.0667,76.0667,75.5,75.5,4403,0
+PNRG.US,D,20221104,000000,74.5001,75.7999,74.5,75.5,4947,0
+PNRG.US,D,20221107,000000,76.58,80.095,75.02,76.7671,24027,0
+PNRG.US,D,20221108,000000,77.79,79.813,77.16,78,5491,0
+PNRG.US,D,20221110,000000,78.3,80.466,78.3,80.466,4810,0
+PNRG.US,D,20221111,000000,81.0001,83.8,81.0001,82.4,3870,0
+PNRG.US,D,20221114,000000,82.4,83.5,80.7,80.7,6251,0
+PNRG.US,D,20221115,000000,81.23,82.51,81.1,81.37,4504,0
+PNRG.US,D,20221116,000000,81.41,82,78.8,78.8,4553,0
+PNRG.US,D,20221117,000000,74.5,81.9,74.5,77.9999,2272,0
+PNRG.US,D,20221118,000000,77,77.5,75.5,77.5,1688,0
+PNRG.US,D,20221121,000000,75.31,76.98,75,76,3721,0
+PNRG.US,D,20221122,000000,78.55,81,78.55,80.5,3018,0
+PNRG.US,D,20221123,000000,79.95,86.85,79.95,82.375,6630,0
+PNRG.US,D,20221125,000000,82.2,84.2,79.18,79.18,2773,0
+PNRG.US,D,20221128,000000,80.17,82.826,79.885,79.885,6185,0
+PNRG.US,D,20221129,000000,80.08,81.5,78.25,79.95,6850,0
+PNRG.US,D,20221130,000000,80.99,82,80.705,81.74,5734,0
+PNRG.US,D,20221201,000000,81.05,81.74,80.95,81.01,4838,0
+PNRG.US,D,20221202,000000,80,80,78.01,78.99,3985,0
+PNRG.US,D,20221205,000000,78,79,77.01,77.3,4201,0
+PNRG.US,D,20221206,000000,76.8,77.12,76.8,77.12,1565,0
+PNRG.US,D,20221207,000000,75.55,76.07,75.55,76.07,814,0
+PNRG.US,D,20221209,000000,76.52,80.0375,76.52,78.2,5786,0
+PNRG.US,D,20221212,000000,79.8605,83.0904,79.205,82.0531,7315,0
+PNRG.US,D,20221214,000000,82.5,84.25,82.5,83.51,7028,0
+PNRG.US,D,20221215,000000,82.98,84.1245,82.5,84.12,4241,0
+PNRG.US,D,20221216,000000,83.07,87.5,81.78,85.01,6928,0
+PNRG.US,D,20221219,000000,85.06,85.64,81.43,82.95,9569,0
+PNRG.US,D,20221220,000000,83.25,86.205,83.25,86.205,5714,0
+PNRG.US,D,20221221,000000,85.75,87.2696,82.97,87.2696,3790,0
+PNRG.US,D,20221222,000000,84.85,85.4,83.3,84.51,6712,0
+PNRG.US,D,20221223,000000,85,85.745,84.8,85.5,3980,0
+PNRG.US,D,20221227,000000,86,86.5,86,86.2,1735,0
+PNRG.US,D,20221228,000000,87,87.1,85.69,85.75,1838,0
+PNRG.US,D,20221229,000000,87.2,87.5,85,87.2,11013,0
+PNRG.US,D,20221230,000000,86.005,86.87,86.005,86.87,1258,0
+PNRG.US,D,20230103,000000,86.8,86.8,86.68,86.68,2065,0
+PNRG.US,D,20230104,000000,86,86.88,86,86.88,3928,0
+PNRG.US,D,20230105,000000,85.8371,86.41,85.1364,86.41,11198,0
+PNRG.US,D,20230106,000000,86.3,89.5001,86.3,89.5001,24159,0
+PNRG.US,D,20230109,000000,89.5,95.95,89.5,91.01,13552,0
+PNRG.US,D,20230110,000000,91.57,93.75,90.59,90.9999,3822,0
+PNRG.US,D,20230111,000000,90.5,90.51,88.525,89.19,6938,0
+PNRG.US,D,20230112,000000,90.02,92,89.79,91.89,8194,0
+PNRG.US,D,20230113,000000,91.625,91.625,91.29,91.3,2906,0
+PNRG.US,D,20230117,000000,91.99,92,91.7,91.7,1287,0
+PNRG.US,D,20230118,000000,91.035,91.035,90.07,90.07,863,0
+PNRG.US,D,20230119,000000,90.6284,90.9999,90.6284,90.8509,886,0
+PNRG.US,D,20230120,000000,91.4,91.99,91.4,91.99,2978,0
+PNRG.US,D,20230123,000000,91,92,91,91.94,11622,0
+PNRG.US,D,20230124,000000,90.8901,91.95,90.8901,91.8,2048,0
+PNRG.US,D,20230125,000000,93.42,93.42,91.25,91.25,4779,0
+PNRG.US,D,20230126,000000,93,93,91.9098,91.99,3306,0
+PNRG.US,D,20230127,000000,92.3,92.3,91.5453,91.95,4472,0
+PNRG.US,D,20230130,000000,91,92,91,92,4614,0
+PNRG.US,D,20230131,000000,91.1,92,91.1,91.5,6182,0
+PNRG.US,D,20230201,000000,92,92,90.41,91,5306,0
+PNRG.US,D,20230202,000000,90.94,91.93,90.5,91.74,8226,0
+PNRG.US,D,20230203,000000,91.5,91.5,91.3,91.3,4546,0
+PNRG.US,D,20230206,000000,91.23,91.8479,90.9228,91,6189,0
+PNRG.US,D,20230207,000000,91.5,91.5,91.5,91.5,2215,0
+PNRG.US,D,20230208,000000,91,91.33,91,91.2,5494,0
+PNRG.US,D,20230209,000000,91,91,89.75,89.75,3166,0
+PNRG.US,D,20230210,000000,90,90,90,90,1124,0
+PNRG.US,D,20230213,000000,89.97,90,89.8,89.89,6471,0
+PNRG.US,D,20230214,000000,88.5,88.5,88.5,88.5,1244,0
+PNRG.US,D,20230215,000000,87.1347,89.56,87.1347,88.7,7202,0
+PNRG.US,D,20230216,000000,89.1,89.1,89.1,89.1,1757,0
+PNRG.US,D,20230217,000000,88.05,88.11,88.018,88.06,2177,0
+PNRG.US,D,20230221,000000,88.17,88.2,87.55,87.55,3399,0
+PNRG.US,D,20230222,000000,87.21,88,87.21,88,15290,0
+PNRG.US,D,20230223,000000,89.95,90.21,88.895,90.21,13276,0
+PNRG.US,D,20230224,000000,91.425,91.75,90.5,91.75,5113,0
+PNRG.US,D,20230227,000000,92,93.1496,91.25,91.95,4111,0
+PNRG.US,D,20230228,000000,91.95,91.95,91.45,91.5,1759,0
+PNRG.US,D,20230301,000000,91.9,92,91.01,91.5,21133,0
+PNRG.US,D,20230302,000000,91,91.5,91,91.5,1966,0
+PNRG.US,D,20230303,000000,90.95,91,90.95,91,2259,0
+PNRG.US,D,20230306,000000,91.65,91.85,90.1,90.93,6404,0
+PNRG.US,D,20230307,000000,89.5,90.3,89.5,90.3,1574,0
+PNRG.US,D,20230308,000000,90.5,91,89.55,90.7,6131,0
+PNRG.US,D,20230309,000000,90.08,90.08,90.07,90.07,1591,0
+PNRG.US,D,20230310,000000,89.74,91.235,87.58,89,11925,0
+PNRG.US,D,20230313,000000,88.96,89.05,87,88.25,6593,0
+PNRG.US,D,20230314,000000,89,90.4001,88.4,88.65,5221,0
+PNRG.US,D,20230315,000000,85.2542,85.5012,80.01,81.6,20301,0
+PNRG.US,D,20230316,000000,82.1,83.44,80.5,83.44,11371,0
+PNRG.US,D,20230317,000000,82.25,83.2,82.25,82.95,4104,0
+PNRG.US,D,20230320,000000,82.95,85.895,82.505,83.6,7632,0
+PNRG.US,D,20230321,000000,84,86.14,83.0101,84.69,11813,0
+PNRG.US,D,20230322,000000,83.25,84.99,83.25,83.5,10676,0
+PNRG.US,D,20230323,000000,83.5001,84.98,82.208,82.25,9427,0
+PNRG.US,D,20230324,000000,81.5447,83.81,81.5447,83,6239,0
+PNRG.US,D,20230327,000000,83.92,84.6557,82.8922,83.29,9798,0
+PNRG.US,D,20230328,000000,83.13,84.545,81,83,14049,0
+PNRG.US,D,20230329,000000,83.01,83.915,81.43,82.55,5515,0
+PNRG.US,D,20230330,000000,83.545,85.53,83.475,85.5,6381,0
+PNRG.US,D,20230331,000000,84.25,86.4399,84,84.75,7769,0
+PNRG.US,D,20230403,000000,85.54,87.5,85.54,87.12,6455,0
+PNRG.US,D,20230404,000000,87.7,88,85.6999,87.5,7847,0
+PNRG.US,D,20230405,000000,87,87.85,86.75,87.24,4038,0
+PNRG.US,D,20230406,000000,86.7731,87.18,86.7731,87.18,715,0
+PNRG.US,D,20230410,000000,88.1199,92,87.448,91.08,13836,0
+PNRG.US,D,20230411,000000,91.95,96.2,91.2,95.84,22223,0
+PNRG.US,D,20230412,000000,97.1,97.43,94.72,96.4,13150,0
+PNRG.US,D,20230413,000000,95.01,98.32,94.89,94.99,9443,0
+PNRG.US,D,20230414,000000,94.99,96.32,93.165,94.7,9398,0
+PNRG.US,D,20230417,000000,93.2616,94.6,91.69,92.39,10587,0
+PNRG.US,D,20230418,000000,91.05,92.25,89.6,89.6,7612,0
+PNRG.US,D,20230419,000000,89,89.75,88.78,89.7,5808,0
+PNRG.US,D,20230420,000000,89.68,89.68,86.4356,87.09,6279,0
+PNRG.US,D,20230421,000000,86.21,87.64,83,86.7,6497,0
+PNRG.US,D,20230424,000000,85.88,86.55,84.42,84.43,9628,0
+PNRG.US,D,20230425,000000,83.35,84.19,82.55,82.55,6218,0
+PNRG.US,D,20230426,000000,82.04,83.18,81.31,82.7,9422,0
+PNRG.US,D,20230427,000000,82.5,83.4,82.3101,83.07,4237,0
+PNRG.US,D,20230428,000000,82.31,88.5,82.31,86.385,10183,0
+PNRG.US,D,20230501,000000,85.31,89,85.31,87.06,10600,0
+PNRG.US,D,20230502,000000,87.53,89.92,83.02,84.31,7172,0
+PNRG.US,D,20230503,000000,83.81,86.1,83.81,84.97,5832,0
+PNRG.US,D,20230504,000000,85.1,86.59,83.52,86.48,5769,0
+PNRG.US,D,20230505,000000,87.34,90.095,86.99,87.91,10682,0
+PNRG.US,D,20230508,000000,88.02,88.885,85.87,86.9,6507,0
+PNRG.US,D,20230509,000000,86.9999,87.025,84,84.52,5556,0
+PNRG.US,D,20230510,000000,82.67,84.54,81.55,82.45,3311,0
+PNRG.US,D,20230511,000000,82.15,82.4,80.63,80.73,8554,0
+PNRG.US,D,20230512,000000,81.896,82.5916,81,81,4071,0
+PNRG.US,D,20230515,000000,81.0001,84.74,81.0001,83.7,7524,0
+PNRG.US,D,20230516,000000,83.98,85.5,83.98,84.12,7769,0
+PNRG.US,D,20230517,000000,85.6,85.6,84.1,84.8,4673,0
+PNRG.US,D,20230518,000000,85.58,85.58,83.7714,84,2365,0
+PNRG.US,D,20230519,000000,85.0001,85.2,83,83,3273,0
+PNRG.US,D,20230522,000000,83.9,88.01,83.9,87.69,14175,0
+PNRG.US,D,20230523,000000,86.77,88.21,86.77,88.21,1623,0
+PNRG.US,D,20230524,000000,88.1,88.1,88.1,88.1,1646,0
+PNRG.US,D,20230525,000000,88.03,88.03,88.03,88.03,991,0
+PNRG.US,D,20230526,000000,89.9,90.5,88.15,88.15,5970,0
+PNRG.US,D,20230530,000000,88.15,88.22,88.15,88.22,1224,0
+PNRG.US,D,20230531,000000,94.81,94.81,90.265,91.5,5601,0
+PNRG.US,D,20230601,000000,91.9,93.99,88.01,91.6,7412,0
+PNRG.US,D,20230602,000000,92.97,98,92.97,96.98,8729,0
+PNRG.US,D,20230605,000000,97,100,96,96,12310,0
+PNRG.US,D,20230606,000000,98,98,98,98,1869,0
+PNRG.US,D,20230607,000000,100,100,96.6,96.6,3249,0
+PNRG.US,D,20230608,000000,97.7,97.7,92.09,93.12,8178,0
+PNRG.US,D,20230609,000000,95.44,95.44,90.24,90.24,2715,0
+PNRG.US,D,20230612,000000,91.76,93.89,91.25,93.65,6883,0
+PNRG.US,D,20230613,000000,93.86,97.16,93.86,94.55,6398,0
+PNRG.US,D,20230614,000000,99,99,92,92,8262,0
+PNRG.US,D,20230615,000000,94.75,95.95,92.42,93.2,5623,0
+PNRG.US,D,20230616,000000,95.5,95.5,93.25,93.25,4748,0
+PNRG.US,D,20230620,000000,96.07,96.25,95,96.24,4629,0
+PNRG.US,D,20230621,000000,96.7,98,96.7,97.2,5250,0
+PNRG.US,D,20230622,000000,96.15,98.43,96.15,98.43,7836,0
+PNRG.US,D,20230623,000000,97.05,98,92.645,93.7,80916,0
+PNRG.US,D,20230626,000000,95.47,95.47,91.11,92.99,6586,0
+PNRG.US,D,20230627,000000,92.4185,93.245,91.01,91.98,6204,0
+PNRG.US,D,20230628,000000,91.9899,93.2,91.9899,93.2,2946,0
+PNRG.US,D,20230629,000000,91.5826,93.48,91.5826,92.9,1931,0
+PNRG.US,D,20230630,000000,90.77,92.2,90.77,92.03,3690,0
+PNRG.US,D,20230703,000000,93.04,93.04,91.99,92.42,3025,0
+PNRG.US,D,20230705,000000,92,93.24,90.4386,91.7,5541,0
+PNRG.US,D,20230706,000000,92,92,90.82,91.9,4077,0
+PNRG.US,D,20230707,000000,93.02,93.3,92.4001,92.8,5972,0
+PNRG.US,D,20230710,000000,92.02,92.245,91,91.32,2051,0
+PNRG.US,D,20230711,000000,91.99,93.4599,91.16,91.16,4703,0
+PNRG.US,D,20230712,000000,90.5,93.0432,90.24,90.24,4697,0
+PNRG.US,D,20230713,000000,89.25,92.47,87.38,91.32,4803,0
+PNRG.US,D,20230714,000000,90.5,92.27,88.76,89.33,5909,0
+PNRG.US,D,20230717,000000,89.5,90.49,89.5,90.08,1606,0
+PNRG.US,D,20230718,000000,85.5,92.24,85.5,91.8,7476,0
+PNRG.US,D,20230719,000000,90.81,91.55,90.02,91.55,3121,0
+PNRG.US,D,20230720,000000,92.05,92.05,92.05,92.05,1462,0
+PNRG.US,D,20230721,000000,91.46,93.38,91.06,93.38,6042,0
+PNRG.US,D,20230724,000000,92.5,94.6,92.05,94.35,8891,0
+PNRG.US,D,20230725,000000,95,95.4,95,95.4,2376,0
+PNRG.US,D,20230726,000000,95.5,95.5,94.66,94.66,1358,0
+PNRG.US,D,20230727,000000,95.5,96.235,94.05,95.75,5042,0
+PNRG.US,D,20230728,000000,95.2691,95.2691,95.01,95.01,727,0
+PNRG.US,D,20230731,000000,94.0001,96.16,94.0001,96.16,2227,0
+PNRG.US,D,20230801,000000,96.5,96.5,96.5,96.5,831,0
+PNRG.US,D,20230802,000000,96.5,96.98,94.3,94.3,3229,0
+PNRG.US,D,20230803,000000,95.79,97.25,95.79,95.93,3711,0
+PNRG.US,D,20230804,000000,94.51,94.51,94.51,94.51,578,0
+PNRG.US,D,20230807,000000,96.5,96.5,95.52,95.52,2204,0
+PNRG.US,D,20230808,000000,94.63,94.63,94.63,94.63,550,0
+PNRG.US,D,20230809,000000,95.9751,96.48,95.01,95.57,4718,0
+PNRG.US,D,20230810,000000,94.02,95.14,94.02,94.03,2642,0
+PNRG.US,D,20230811,000000,94.24,94.5199,92.48,92.95,3445,0
+PNRG.US,D,20230814,000000,93.5,93.5,93.5,93.5,713,0
+PNRG.US,D,20230815,000000,92.01,93.55,92.01,93.55,5087,0
+PNRG.US,D,20230816,000000,93.5,93.885,92.4201,92.6,4659,0
+PNRG.US,D,20230817,000000,93.75,96,93.25,93.25,4376,0
+PNRG.US,D,20230818,000000,95.99,95.99,95.99,95.99,1214,0
+PNRG.US,D,20230821,000000,96,99.98,96,97.52,3782,0
+PNRG.US,D,20230822,000000,95.355,96,95.355,96,1371,0
+PNRG.US,D,20230823,000000,96,98.99,95.6001,98.99,8243,0
+PNRG.US,D,20230824,000000,95.85,95.85,95.85,95.85,936,0
+PNRG.US,D,20230825,000000,97.225,97.25,96.65,96.65,1202,0
+PNRG.US,D,20230828,000000,97.066,98.2632,96.16,96.89,3946,0
+PNRG.US,D,20230829,000000,97,98.99,96.4,96.98,5387,0
+PNRG.US,D,20230830,000000,97,97,97,97,588,0
+PNRG.US,D,20230901,000000,97.9999,98,97,97.93,4099,0
+PNRG.US,D,20230906,000000,97.75,98,97.6,97.6,3979,0
+PNRG.US,D,20230907,000000,98,98.22,98,98.22,7755,0
+PNRG.US,D,20230908,000000,99,99.5001,97.35,98.58,2920,0
+PNRG.US,D,20230911,000000,98,98,98,98,1036,0
+PNRG.US,D,20230912,000000,98.0001,101.98,98.0001,100.05,5439,0
+PNRG.US,D,20230913,000000,100,101.75,100,101.48,4192,0
+PNRG.US,D,20230914,000000,100.475,107.08,100.475,106.5,7083,0
+PNRG.US,D,20230915,000000,106.01,114.5,106.01,114.48,17104,0
+PNRG.US,D,20230918,000000,113.75,119.99,112,117.48,13552,0
+PNRG.US,D,20230919,000000,117.88,119,117.48,118.51,2532,0
+PNRG.US,D,20230920,000000,119,119,115.76,116.2,4014,0
+PNRG.US,D,20230921,000000,113.47,113.47,107.58,107.58,6681,0
+PNRG.US,D,20230922,000000,112.0001,112.1,110.09,112.1,3263,0
+PNRG.US,D,20230925,000000,113.16,114,112,113.46,4679,0
+PNRG.US,D,20230926,000000,114.03,114.03,114.03,114.03,872,0
+PNRG.US,D,20230927,000000,112,118.7,112,116.97,13029,0
+PNRG.US,D,20230928,000000,115.7428,120,115.7428,117.01,9464,0
+PNRG.US,D,20230929,000000,117,117,115.32,115.99,3709,0
+PNRG.US,D,20231002,000000,115.77,115.77,111.5,111.5,3958,0
+PNRG.US,D,20231003,000000,110.6,111.5,110.6,111.5,1448,0
+PNRG.US,D,20231004,000000,109.95,109.9899,104.25,104.25,4551,0
+PNRG.US,D,20231005,000000,103.9999,109.19,103.9999,109.19,2073,0
+PNRG.US,D,20231009,000000,109.92,111.42,107.06,107.06,3087,0
+PNRG.US,D,20231010,000000,109.9,109.9,106,106,2538,0
+PNRG.US,D,20231011,000000,103.6,103.6,103.6,103.6,1776,0
+PNRG.US,D,20231012,000000,106.76,108.55,106.76,108.55,1180,0
+PNRG.US,D,20231016,000000,110,110.04,107.325,107.6,4834,0
+PNRG.US,D,20231017,000000,109.25,109.25,107.25,107.25,1281,0
+PNRG.US,D,20231018,000000,111.875,111.875,107.12,107.8,3604,0
+PNRG.US,D,20231019,000000,106.17,106.17,106.17,106.17,504,0
+PNRG.US,D,20231020,000000,108.27,108.48,108.27,108.48,2120,0
+PNRG.US,D,20231023,000000,112,112.815,107.7,108.49,19077,0
+PNRG.US,D,20231024,000000,108.25,108.875,108.25,108.35,3259,0
+PNRG.US,D,20231025,000000,108,108,107.21,107.26,1210,0
+PNRG.US,D,20231026,000000,109.39,109.39,106.96,106.96,1834,0
+PNRG.US,D,20231027,000000,104.5401,107,104.5401,105.2,1302,0
+PNRG.US,D,20231030,000000,107,107,107,107,2840,0
+PNRG.US,D,20231031,000000,106.3532,107,105,106.92,4509,0
+PNRG.US,D,20231101,000000,108.24,108.24,106.51,106.51,711,0
+PNRG.US,D,20231103,000000,106.2,107.99,106.2,107.99,932,0
+PNRG.US,D,20231106,000000,107,107.09,103.5002,103.56,7018,0
+PNRG.US,D,20231107,000000,104.77,104.77,104.77,104.77,615,0
+PNRG.US,D,20231108,000000,103.75,103.75,103.75,103.75,1011,0
+PNRG.US,D,20231109,000000,102,104.48,102,104.48,1387,0
+PNRG.US,D,20231110,000000,103.5,105.38,103.5,105.38,2201,0
+PNRG.US,D,20231113,000000,104.99,104.99,104.99,104.99,305,0
+PNRG.US,D,20231114,000000,106,109.49,106,109.49,1561,0
+PNRG.US,D,20231117,000000,109.51,109.51,107.78,107.78,2067,0
+PNRG.US,D,20231120,000000,107.8912,108,107,107.1,4060,0
+PNRG.US,D,20231122,000000,106.9,106.9,106.9,106.9,229,0
+PNRG.US,D,20231124,000000,105.24,105.24,105.24,105.24,296,0
+PNRG.US,D,20231127,000000,104.485,106,104.485,106,4534,0
+PNRG.US,D,20231128,000000,106,106,105.01,105.01,513,0
+PNRG.US,D,20231129,000000,104.025,106.82,104.025,106.82,5166,0
+PNRG.US,D,20231130,000000,107.24,107.24,105.21,106.74,3102,0
+PNRG.US,D,20231201,000000,108,109.48,107.95,109.48,3497,0
+PNRG.US,D,20231204,000000,107.065,109,104.43,108.55,3338,0
+PNRG.US,D,20231205,000000,107.18,107.18,105,105,1741,0
+PNRG.US,D,20231206,000000,102.55,102.56,102,102,2234,0
+PNRG.US,D,20231207,000000,101.62,101.62,101.58,101.58,1085,0
+PNRG.US,D,20231208,000000,102.01,102.01,102.01,102.01,719,0
+PNRG.US,D,20231211,000000,102.09,105.04,102.09,104.18,1615,0
+PNRG.US,D,20231212,000000,103.93,103.93,99.75,99.75,1470,0
+PNRG.US,D,20231215,000000,107,107.94,107,107.94,3654,0
+PNRG.US,D,20231218,000000,108,108.52,107.75,107.75,2800,0
+PNRG.US,D,20231219,000000,108.07,108.51,107.9976,108.02,1857,0
+PNRG.US,D,20231220,000000,104.9,108.3,104.9,108.3,1277,0
+PNRG.US,D,20231221,000000,104.8,104.8,104.8,104.8,556,0
+PNRG.US,D,20231222,000000,106.1,109.96,106.1,109.96,1180,0
+PNRG.US,D,20231226,000000,109.57,109.57,109.57,109.57,1120,0
+PNRG.US,D,20231227,000000,105.0501,108.89,105.0501,108.89,1211,0
+PNRG.US,D,20231228,000000,106.61,106.61,106.61,106.61,544,0
+PNRG.US,D,20231229,000000,103.35,106.35,102.7,106.35,2196,0
+PNRG.US,D,20240102,000000,107.2217,107.2217,101.81,101.81,3557,0
+PNRG.US,D,20240104,000000,101.09,101.09,101.09,101.09,646,0
+PNRG.US,D,20240105,000000,102.5,105.7,102.5,105.7,3908,0
+PNRG.US,D,20240108,000000,100.87,102.48,100.87,102.48,1407,0
+PNRG.US,D,20240109,000000,100.99,101.61,100.11,100.11,2218,0
+PNRG.US,D,20240110,000000,100.55,100.66,100,100,2107,0
+PNRG.US,D,20240111,000000,100,100,99.05,99.05,2169,0
+PNRG.US,D,20240112,000000,99.35,100.74,98.5,100.74,3019,0
+PNRG.US,D,20240116,000000,99.01,99.01,99.01,99.01,461,0
+PNRG.US,D,20240117,000000,97.5,97.55,97.5,97.55,1092,0
+PNRG.US,D,20240118,000000,96,97.15,96,97.15,493,0
+PNRG.US,D,20240122,000000,99.98,99.98,99.98,99.98,538,0
+PNRG.US,D,20240123,000000,97.5,98.4999,97.1,97.1,1688,0
+PNRG.US,D,20240124,000000,98.325,100.175,98.07,98.07,3330,0
+PNRG.US,D,20240125,000000,98.785,102.94,98.78,102.63,4252,0
+PNRG.US,D,20240126,000000,102.03,103.4875,99.08,102.14,4609,0
+PNRG.US,D,20240129,000000,100.6,102.97,100.6,100.74,4294,0
+PNRG.US,D,20240130,000000,101.3453,101.3453,100.07,100.07,942,0
+PNRG.US,D,20240131,000000,102.98,102.98,96.2,96.2,2429,0
+PNRG.US,D,20240201,000000,96.2,96.2,95.79,95.79,1769,0
+PNRG.US,D,20240202,000000,93.15,95.3522,92.4,95.04,2312,0
+PNRG.US,D,20240205,000000,94.5,99.1,94.5,95.05,3038,0
+PNRG.US,D,20240207,000000,95.02,95.02,95.02,95.02,377,0
+PNRG.US,D,20240209,000000,95,95,93.52,93.52,1183,0
+PNRG.US,D,20240212,000000,95.0801,95.35,95.0801,95.35,1122,0
+PNRG.US,D,20240215,000000,98.4799,99.48,96.75,99.47,2837,0
+PNRG.US,D,20240216,000000,97.7,98.5,97.01,97.01,1897,0
+PNRG.US,D,20240220,000000,97.12,97.45,97.12,97.45,1047,0
+PNRG.US,D,20240221,000000,97.24,97.24,97.24,97.24,589,0
+PNRG.US,D,20240222,000000,97.99,97.99,97.99,97.99,484,0
+PNRG.US,D,20240223,000000,96.175,96.175,96.175,96.175,281,0
+PNRG.US,D,20240227,000000,97.6,97.6,97.6,97.6,398,0
+PNRG.US,D,20240228,000000,96.35,96.35,96.35,96.35,222,0
+PNRG.US,D,20240301,000000,99.7496,100.27,99.7496,100.22,1914,0
+PNRG.US,D,20240304,000000,100.2,100.2,97.02,97.1,4206,0
+PNRG.US,D,20240305,000000,96.02,98,96.02,98,1061,0
+PNRG.US,D,20240306,000000,99.68,99.68,99.68,99.68,378,0
+PNRG.US,D,20240307,000000,99.68,103.5,99.2059,103.5,2065,0
+PNRG.US,D,20240308,000000,103.01,103.01,103.01,103.01,621,0
+PNRG.US,D,20240311,000000,102.705,103.76,100.95,103.76,4540,0
+PNRG.US,D,20240314,000000,101.4155,101.9999,98.3,98.3,1445,0
+PNRG.US,D,20240315,000000,97.15,101.49,97.15,101.49,4546,0
+PNRG.US,D,20240318,000000,100.999,100.9999,100.07,100.07,2084,0
+PNRG.US,D,20240321,000000,100.5,100.5,99.26,100.5,2510,0
+PNRG.US,D,20240326,000000,99.715,99.715,98.62,98.62,761,0
+PNRG.US,D,20240328,000000,100.23,100.25,100,100.25,1576,0
+PNRG.US,D,20240401,000000,100.5,100.5,100.4,100.4,1468,0
+PNRG.US,D,20240403,000000,100.285,100.5,100.285,100.36,1448,0
+PNRG.US,D,20240405,000000,100.25,100.25,99.66,100.05,2585,0
+PNRG.US,D,20240409,000000,99.96,100.01,99.01,99.01,1739,0
+PNRG.US,D,20240411,000000,100.69,100.69,100.69,100.69,557,0
+PNRG.US,D,20240412,000000,100.035,100.09,100.035,100.09,1239,0
+PNRG.US,D,20240416,000000,100,100.0011,99.42,99.42,1965,0
+PNRG.US,D,20240417,000000,99.2576,103.905,99.2576,102.23,2065,0
+PNRG.US,D,20240418,000000,100,100.25,99.78,99.78,3012,0
+PNRG.US,D,20240419,000000,99.03,100.6525,99.03,100.01,11519,0
+PNRG.US,D,20240422,000000,100,100.1,98.55,98.55,10391,0
+PNRG.US,D,20240423,000000,99.5,100.1,99.5,99.57,4288,0
+PNRG.US,D,20240424,000000,99.5,101.09,99.5,100.7,6039,0
+PNRG.US,D,20240425,000000,99.505,102.47,99.505,102.47,3308,0
+PNRG.US,D,20240426,000000,101.97,101.97,101.97,101.97,773,0
+PNRG.US,D,20240429,000000,101.85,104.28,101.85,104.28,2811,0
+PNRG.US,D,20240430,000000,104,104,102.46,102.46,2024,0
+PNRG.US,D,20240501,000000,99.07,105.87,99.07,105.48,2880,0
+PNRG.US,D,20240502,000000,101.31,103.8,101.27,103.8,1211,0
+PNRG.US,D,20240503,000000,103.45,103.45,103.45,103.45,325,0
+PNRG.US,D,20240506,000000,104.9,104.9,102.685,102.98,5048,0
+PNRG.US,D,20240507,000000,100.07,102.53,100.07,102.53,715,0
+PNRG.US,D,20240508,000000,105.8,105.8,103.91,103.91,609,0
+PNRG.US,D,20240509,000000,103.98,103.98,103.98,103.98,474,0
+PNRG.US,D,20240510,000000,104.04,104.04,104.04,104.04,294,0
+PNRG.US,D,20240513,000000,104.565,104.565,103.5,103.5,1833,0
+PNRG.US,D,20240514,000000,102.1,106.61,102.1,106.61,1045,0
+PNRG.US,D,20240515,000000,106.7499,106.7499,106.71,106.71,1127,0
+PNRG.US,D,20240516,000000,105,105.49,102.9801,103.7,1241,0
+PNRG.US,D,20240517,000000,105.72,105.72,105.72,105.72,790,0
+PNRG.US,D,20240520,000000,105.825,107.1499,105.5,107,3599,0
+PNRG.US,D,20240521,000000,108,111.85,108,111.85,1076,0
+PNRG.US,D,20240522,000000,112.96,112.96,112.96,112.96,622,0
+PNRG.US,D,20240523,000000,105.67,105.67,105.67,105.67,1049,0
+PNRG.US,D,20240524,000000,111.3399,117.67,105.67,110.99,4218,0
+PNRG.US,D,20240528,000000,112.97,120.93,112.97,120,3169,0
+PNRG.US,D,20240529,000000,119.94,120.4568,108,109.54,3816,0
+PNRG.US,D,20240530,000000,107.23,109.49,107.23,109.49,858,0
+PNRG.US,D,20240531,000000,107.03,114,107.03,114,718,0
+PNRG.US,D,20240604,000000,108.0001,108.954,104.6,104.6,3479,0
+PNRG.US,D,20240605,000000,104.0001,104.137,100.2201,102.95,2735,0
+PNRG.US,D,20240606,000000,105.885,105.885,105.8801,105.8801,994,0
+PNRG.US,D,20240607,000000,106.26,106.26,106.26,106.26,1035,0
+PNRG.US,D,20240610,000000,107.38,109.9526,107.355,109.44,6702,0
+PNRG.US,D,20240611,000000,107,108,106.21,107.88,3775,0
+PNRG.US,D,20240612,000000,107.15,109.67,107.15,109.67,1220,0
+PNRG.US,D,20240613,000000,108.3699,109.3,108.36,109.3,1171,0
+PNRG.US,D,20240614,000000,106.65,106.65,106.65,106.65,263,0
+PNRG.US,D,20240617,000000,104.03,104.47,103.51,103.51,4454,0
+PNRG.US,D,20240618,000000,105.67,107.59,104.56,104.56,6139,0
+PNRG.US,D,20240620,000000,107.99,107.99,107.94,107.99,1024,0
+PNRG.US,D,20240621,000000,105,110,104.75,105.18,3714,0
+PNRG.US,D,20240624,000000,109.25,114.1,109.1,109.1,3223,0
+PNRG.US,D,20240625,000000,108.04,110.05,108.04,110.05,1875,0
+PNRG.US,D,20240626,000000,113.25,113.25,112.3,112.3,1536,0
+PNRG.US,D,20240627,000000,110.505,111.62,110.505,111.62,434,0
+PNRG.US,D,20240628,000000,108.02,109.065,106.35,106.35,7313,0
+PNRG.US,D,20240701,000000,108,110.685,106.55,106.55,3024,0
+PNRG.US,D,20240702,000000,106.5,106.8,106.5,106.8,736,0
+PNRG.US,D,20240703,000000,106.51,107.71,106.51,107.71,915,0
+PNRG.US,D,20240705,000000,106.9901,106.9901,105.02,105.02,3919,0
+PNRG.US,D,20240708,000000,105.2485,106.9499,105.2485,106.9499,1449,0
+PNRG.US,D,20240709,000000,104.62,104.62,104.62,104.62,773,0
+PNRG.US,D,20240710,000000,105.05,105.05,105.05,105.05,828,0
+PNRG.US,D,20240711,000000,106.99,115.24,106.98,115.23,6928,0
+PNRG.US,D,20240715,000000,114.01,120.3,114.01,120.3,3698,0
+PNRG.US,D,20240716,000000,119.09,120.42,117.06,119,8185,0
+PNRG.US,D,20240717,000000,119.36,120.75,117.57,118.38,6188,0
+PNRG.US,D,20240718,000000,117.635,118.0001,117.01,117.1,3001,0
+PNRG.US,D,20240719,000000,116.35,117.355,116.35,116.4,1556,0
+PNRG.US,D,20240722,000000,116.98,117,115.505,116.74,4422,0
+PNRG.US,D,20240723,000000,116.41,117.1,116.3901,117.08,3967,0
+PNRG.US,D,20240724,000000,115.45,118.66,115.45,118.66,4397,0
+PNRG.US,D,20240725,000000,116.25,118,114.95,117.99,11072,0
+PNRG.US,D,20240726,000000,117.26,117.26,117.26,117.26,547,0
+PNRG.US,D,20240729,000000,115.39,116.2899,115,115,2450,0
+PNRG.US,D,20240730,000000,114.9901,119.07,114.9901,119.07,3499,0
+PNRG.US,D,20240731,000000,118.07,119,118.07,118.12,6506,0
+PNRG.US,D,20240801,000000,117.14,117.14,115.5,115.5,2424,0
+PNRG.US,D,20240805,000000,106.0099,109.1779,105.98,107.22,3731,0
+PNRG.US,D,20240806,000000,105.09,107.67,105.07,107.67,3177,0
+PNRG.US,D,20240807,000000,108.4899,108.4899,105.29,105.29,1930,0
+PNRG.US,D,20240808,000000,109.4299,110,109.4299,110,748,0
+PNRG.US,D,20240809,000000,110.36,110.36,107.35,107.35,823,0
+PNRG.US,D,20240812,000000,109.15,112.73,109.15,109.55,2845,0
+PNRG.US,D,20240813,000000,105.03,111.5399,105.03,109.05,2097,0
+PNRG.US,D,20240814,000000,117.6099,119.48,117.1199,119.48,1588,0
+PNRG.US,D,20240815,000000,119.75,128.45,119.75,128.45,8873,0
+PNRG.US,D,20240816,000000,128.45,133.64,128.45,131.62,7336,0
+PNRG.US,D,20240819,000000,132.18,136,132.18,133.12,4826,0
+PNRG.US,D,20240820,000000,133.12,134.25,129.02,129.1,4070,0
+PNRG.US,D,20240821,000000,132.97,133.07,127.71,129.2,7833,0
+PNRG.US,D,20240822,000000,129.2,131.2,127.88,127.88,2380,0
+PNRG.US,D,20240823,000000,129.95,134,129.95,131.84,4534,0
+PNRG.US,D,20240826,000000,133.62,137.9999,133.62,134.7,7531,0
+PNRG.US,D,20240827,000000,135.68,135.68,132.423,133.09,4837,0
+PNRG.US,D,20240828,000000,133.84,135.63,131.2301,132.95,8927,0
+PNRG.US,D,20240829,000000,134.55,138,133.52,133.52,5812,0
+PNRG.US,D,20240830,000000,133.6,134.44,133.02,133.02,2635,0
+PNRG.US,D,20240903,000000,133.98,133.98,128.5,128.5,4520,0
+PNRG.US,D,20240904,000000,129.88,136,129.31,131.39,5420,0
+PNRG.US,D,20240905,000000,133.78,133.78,130.05,130.15,5691,0
+PNRG.US,D,20240906,000000,131.45,132,122.4901,124.45,9513,0
+PNRG.US,D,20240909,000000,127.19,127.19,125.9,126.95,7691,0
+PNRG.US,D,20240910,000000,126.9,130,122.74,126.94,12614,0
+PNRG.US,D,20240911,000000,124.25,127.8,124.25,127,5710,0
+PNRG.US,D,20240912,000000,127.77,134.04,127.77,134.04,6080,0
+PNRG.US,D,20240913,000000,134,134,130.55,133.7,9450,0
+PNRG.US,D,20240916,000000,134.54,134.54,129.794,133.47,12635,0
+PNRG.US,D,20240917,000000,130.01,134.8,130.01,134,11591,0
+PNRG.US,D,20240918,000000,132.2,140.9275,132.2,139.22,5288,0
+PNRG.US,D,20240919,000000,142.36,147.4,142.36,147.4,8586,0
+PNRG.US,D,20240920,000000,145.45,150,145.45,148.25,6417,0
+PNRG.US,D,20240923,000000,149,150,147.4101,149.81,8982,0
+PNRG.US,D,20240924,000000,149.49,153.83,146.501,150.73,8498,0
+PNRG.US,D,20240925,000000,151.67,151.67,147,147,6879,0
+PNRG.US,D,20240926,000000,147.76,147.76,138.6,138.6,17264,0
+PNRG.US,D,20240927,000000,138.9,140.11,138.9,139.38,5351,0
+PNRG.US,D,20240930,000000,138.56,142.5288,137.26,137.8,10057,0
+PNRG.US,D,20241001,000000,137.8,145.1,137.78,144.05,10219,0
+PNRG.US,D,20241002,000000,146.14,147.92,146.14,146.46,8622,0
+PNRG.US,D,20241003,000000,148.76,151.8,148.76,151.8,5799,0
+PNRG.US,D,20241004,000000,153,153.8,151.01,151.2,4914,0
+PNRG.US,D,20241007,000000,153.7,153.7,149.35,149.35,3374,0
+PNRG.US,D,20241008,000000,146.52,151.192,144.5,150.62,6870,0
+PNRG.US,D,20241009,000000,150.22,159.38,150.22,159.34,21068,0
+PNRG.US,D,20241010,000000,159.95,164.8,159.95,164.8,8304,0
+PNRG.US,D,20241011,000000,164.85,174.98,160.17,160.17,6705,0
+PNRG.US,D,20241014,000000,162.77,167.4,160,167.4,7089,0
+PNRG.US,D,20241015,000000,166.08,166.08,157.5101,157.85,5988,0
+PNRG.US,D,20241016,000000,159.7,166.75,159.0105,166.75,10977,0
+PNRG.US,D,20241017,000000,163.28,166,163.28,165.99,5326,0
+PNRG.US,D,20241018,000000,166,168.4652,164,164,6192,0
+PNRG.US,D,20241021,000000,165.32,166.28,163.21,163.21,4212,0
+PNRG.US,D,20241022,000000,162.27,167.57,162.27,167,4220,0
+PNRG.US,D,20241023,000000,164,164.08,163,164.08,2999,0
+PNRG.US,D,20241024,000000,166.56,170.22,162.1165,170.1,3821,0
+PNRG.US,D,20241025,000000,171.96,172.42,168,168,3762,0
+PNRG.US,D,20241028,000000,167.62,167.62,162.51,163.01,4662,0
+PNRG.US,D,20241029,000000,163.31,164.36,163.31,164.36,2671,0
+PNRG.US,D,20241030,000000,165.53,165.53,159.98,160.48,4274,0
+PNRG.US,D,20241031,000000,162.15,164.95,162.15,164.95,2345,0
+PNRG.US,D,20241101,000000,164.6966,165.18,163.19,163.19,2474,0
+PNRG.US,D,20241104,000000,162.95,164.05,162.95,163,2910,0
+PNRG.US,D,20241105,000000,165.7669,170.86,165.7669,170.86,3608,0
+PNRG.US,D,20241106,000000,172.92,184,172.92,183.88,13968,0
+PNRG.US,D,20241107,000000,186.2,188.78,180.32,180.32,3417,0
+PNRG.US,D,20241108,000000,175.7905,184.92,175.7905,184.92,3130,0
+PNRG.US,D,20241111,000000,184.84,184.84,182.66,182.66,2231,0
+PNRG.US,D,20241112,000000,182.01,182.01,179.0105,180.34,3848,0
+PNRG.US,D,20241113,000000,177.51,177.51,175.39,175.39,1762,0
+PNRG.US,D,20241114,000000,177.685,186.66,177.42,186.66,5937,0
+PNRG.US,D,20241115,000000,192.26,203.0299,192.26,201.7,15146,0
+PNRG.US,D,20241118,000000,198.38,200,192.52,192.52,9840,0
+PNRG.US,D,20241119,000000,189.87,198.08,186.63,193.4,4122,0
+PNRG.US,D,20241120,000000,198.22,199.19,196,199.19,8774,0
+PNRG.US,D,20241121,000000,201.62,206.64,201.62,206,5012,0
+PNRG.US,D,20241122,000000,206,207.8,197.39,202.95,5760,0
+PNRG.US,D,20241125,000000,205,205,197.02,203.9,6781,0
+PNRG.US,D,20241126,000000,200.4901,204.59,199.05,204.59,5879,0
+PNRG.US,D,20241127,000000,204.33,204.5,203.01,203.5,2643,0
+PNRG.US,D,20241129,000000,200.71,202.5,200.71,201.05,2011,0
+PNRG.US,D,20241202,000000,199.99,200.045,198,198,4664,0
+PNRG.US,D,20241203,000000,199.1,211.4604,199,207.8,10010,0
+PNRG.US,D,20241204,000000,205.36,210.283,203.2915,206.8,4119,0
+PNRG.US,D,20241205,000000,210.98,220.5,207.775,216.1,8579,0
+PNRG.US,D,20241206,000000,214.9,215.63,177.6501,183.05,22861,0
+PNRG.US,D,20241209,000000,184.97,191,184.95,189.8,7260,0
+PNRG.US,D,20241210,000000,190,194.48,184.2,184.2,3223,0
+PNRG.US,D,20241211,000000,184.2,195,183.5,192.6,9204,0
+PNRG.US,D,20241212,000000,193.7,195,189.48,193,4031,0
+PNRG.US,D,20241213,000000,190.89,193,187.01,189.655,6489,0
+PNRG.US,D,20241216,000000,190.35,190.35,183.5003,187,5638,0
+PNRG.US,D,20241217,000000,182.5,186.42,181.404,185.1,9975,0
+PNRG.US,D,20241218,000000,184.4,184.4,173.5,174.17,6025,0
+PNRG.US,D,20241219,000000,175.97,175.97,166.35,169.97,4672,0
+PNRG.US,D,20241220,000000,164,173,163.77,172.44,11308,0
+PNRG.US,D,20241223,000000,172.95,180.1,172.95,174.5,6423,0
+PNRG.US,D,20241224,000000,176,201.2,176,201.2,18679,0
+PNRG.US,D,20241226,000000,203,227.81,202,227,18007,0
+PNRG.US,D,20241227,000000,224.52,232.3,211.47,216.42,15043,0
+PNRG.US,D,20241230,000000,213.8,243.4886,213.8,223.89,21960,0
+PNRG.US,D,20241231,000000,223,223,215.745,219.59,44249,0
+PNRG.US,D,20250102,000000,218.75,232.7777,203.1,205.9,15911,0
+PNRG.US,D,20250103,000000,205.63,211.59,200.1,211.5,8453,0
+PNRG.US,D,20250106,000000,211.5,212.56,206.12,212.05,8353,0
+PNRG.US,D,20250107,000000,215.69,216.1,203.2,203.2,5971,0
+PNRG.US,D,20250108,000000,196.96,214.99,196.96,209.1,9106,0
+PNRG.US,D,20250110,000000,209.69,215,205.25,207.21,10922,0
+PNRG.US,D,20250113,000000,203,211.65,200,205.02,17649,0
+PNRG.US,D,20250114,000000,202.9,213.25,202.3,213.25,14036,0
+PNRG.US,D,20250115,000000,217,218.5,210.87,212.79,17800,0
+PNRG.US,D,20250116,000000,216,216,208.97,210.74,8475,0
+PNRG.US,D,20250117,000000,210,216,201,213.37,46008,0
+PNRG.US,D,20250121,000000,214.44,216.7,207.69,212.79,28295,0
+PNRG.US,D,20250122,000000,212.79,227.36,210.1,218.99,38082,0
+PNRG.US,D,20250123,000000,221.8,223,218.6,220,14421,0
+PNRG.US,D,20250124,000000,220,227,218,223.6,19985,0
+PNRG.US,D,20250127,000000,221.15,226.51,205.01,205.08,23022,0
+PNRG.US,D,20250128,000000,205.2,216.22,203.03,216.22,26188,0
+PNRG.US,D,20250129,000000,213.97,224.89,212.5002,224.89,35372,0
+PNRG.US,D,20250130,000000,226.3,239.865,225.03,232.51,22846,0
+PNRG.US,D,20250131,000000,236.01,236.44,213.5628,217.9,28604,0
+PNRG.US,D,20250203,000000,211.5,216.22,209.8,209.8,21637,0
+PNRG.US,D,20250204,000000,207.44,213.51,207.44,213.28,24701,0
+PNRG.US,D,20250205,000000,214.1,217.86,212.1516,212.84,15060,0
+PNRG.US,D,20250206,000000,210.79,213.505,202.63,206.49,22835,0
+PNRG.US,D,20250207,000000,204.09,207,197.12,197.12,17781,0
+PNRG.US,D,20250210,000000,202.05,205.827,202.05,202.7,7319,0
+PNRG.US,D,20250211,000000,202.5,204.735,194.2,198.6,24512,0
+PNRG.US,D,20250212,000000,197.7,199,194.48,196.51,14489,0
+PNRG.US,D,20250213,000000,195.15,197.89,190.81,194.8,11782,0
+PNRG.US,D,20250214,000000,191.28,195.92,191.28,194.18,6030,0
+PNRG.US,D,20250218,000000,193.12,203.99,193,203.99,13133,0
+PNRG.US,D,20250219,000000,204,205.4,197.1,198.39,20813,0
+PNRG.US,D,20250220,000000,195.98,197.21,192.51,196.65,8681,0
+PNRG.US,D,20250221,000000,199.5,199.96,192.25,193.6,10502,0
+PNRG.US,D,20250224,000000,193.2,197.2,190.7,195.2,11013,0
+PNRG.US,D,20250225,000000,196.03,196.085,191.17,194.69,9060,0
+PNRG.US,D,20250226,000000,193.55,199,193.55,199,7673,0
+PNRG.US,D,20250227,000000,201.28,202.0583,192.98,193.11,4122,0
+PNRG.US,D,20250228,000000,192.25,198.33,192.25,195.9,13050,0
+PNRG.US,D,20250303,000000,194.94,196.5,189.68,189.68,14343,0
+PNRG.US,D,20250304,000000,186.54,189.86,182,188.62,14438,0
+PNRG.US,D,20250305,000000,187.57,190.18,182.3548,187.55,15546,0
+PNRG.US,D,20250306,000000,184.165,187.24,182,183.2,34640,0
+PNRG.US,D,20250307,000000,182.58,191,180.81,188.34,25860,0
+PNRG.US,D,20250310,000000,186,188.245,182.5,183.81,16715,0
+PNRG.US,D,20250311,000000,183.47,197.68,183.47,197.68,23386,0
+PNRG.US,D,20250312,000000,197.56,202.73,197.13,201,13601,0
+PNRG.US,D,20250313,000000,203.97,203.97,198,199.67,14042,0
+PNRG.US,D,20250314,000000,198.83,208.8325,198.83,203.7,8959,0
+PNRG.US,D,20250317,000000,207,207,203.97,205.43,5299,0
+PNRG.US,D,20250318,000000,205.5556,207.46,204.02,207.46,5329,0
+PNRG.US,D,20250319,000000,209.2,213.83,209,213.83,8076,0
+PNRG.US,D,20250320,000000,214,215.62,211.19,215,10041,0
+PNRG.US,D,20250321,000000,211.68,220.4842,205,216.14,12697,0
+PNRG.US,D,20250324,000000,221.46,225.5,220.4,224.03,30556,0
+PNRG.US,D,20250325,000000,224,230.29,223.01,228.01,44334,0
+PNRG.US,D,20250326,000000,227.68,238.2,224.62,229.56,17738,0
+PNRG.US,D,20250327,000000,228.6,229.6,223.08,223.6,21275,0
+PNRG.US,D,20250328,000000,222.72,224.69,220.055,224.06,7925,0
+PNRG.US,D,20250331,000000,224.78,234.17,224.78,227.89,34200,0
+PNRG.US,D,20250401,000000,225.44,227.11,217.32,222.77,33903,0
+PNRG.US,D,20250402,000000,222.39,226.5999,217.89,225.05,14707,0
+PNRG.US,D,20250403,000000,214.2,214.2,202.12,211.75,18779,0
+PNRG.US,D,20250404,000000,202.97,204.35,182.79,187.3,18549,0
+PNRG.US,D,20250407,000000,179.84,194.48,179.84,188.79,16558,0
+PNRG.US,D,20250408,000000,195.65,199.81,176.46,182.74,17186,0
+PNRG.US,D,20250409,000000,184.69,207,179.0007,206.58,22261,0
+PNRG.US,D,20250410,000000,199.45,199.45,185.11,185.11,9613,0
+PNRG.US,D,20250411,000000,187,191.37,180,191.37,10716,0
+PNRG.US,D,20250414,000000,196.49,196.49,183,183.79,20667,0
+PNRG.US,D,20250415,000000,182.47,188.8344,182.47,187.8,45139,0
+PNRG.US,D,20250416,000000,182.15,184.79,165.44,172.25,20318,0
+PNRG.US,D,20250417,000000,171.37,173.85,166,166,11096,0
+PNRG.US,D,20250421,000000,165.99,166,157.15,158.02,28481,0
+PNRG.US,D,20250422,000000,159.51,180.72,159.51,177.14,15421,0
+PNRG.US,D,20250423,000000,181.78,188.98,176.84,176.84,32682,0
+PNRG.US,D,20250424,000000,177.86,183.05,176.24,179.41,13151,0
+PNRG.US,D,20250425,000000,177.11,178.505,173.2,178.1,14891,0
+PNRG.US,D,20250428,000000,178.2,181.02,171.27,172.59,24720,0
+PNRG.US,D,20250429,000000,172.58,176.48,170.0069,176.48,10235,0
+PNRG.US,D,20250430,000000,175,175,168.51,169.87,11871,0
+PNRG.US,D,20250501,000000,169.54,171.775,169.46,171.52,9443,0
+PNRG.US,D,20250502,000000,169.96,170.21,167.17,167.17,4744,0
+PNRG.US,D,20250505,000000,165.8,165.8,159.73,161.49,12331,0
+PNRG.US,D,20250506,000000,162.9,167,161.7,165.99,13778,0
+PNRG.US,D,20250507,000000,169.83,171.35,162.75,166.02,12301,0
+PNRG.US,D,20250508,000000,166.44,174.01,166.44,171.21,13587,0
+PNRG.US,D,20250509,000000,171.29,171.85,168.07,169.69,6160,0
+PNRG.US,D,20250512,000000,178.96,182.6,175.04,178.47,14258,0
+PNRG.US,D,20250513,000000,178.9,185.14,178.9,181.4,9530,0
+PNRG.US,D,20250514,000000,181.4,184.99,177.96,182,15347,0
+PNRG.US,D,20250515,000000,182,183.5,178.8,180.5,19292,0
+PNRG.US,D,20250516,000000,180.95,186.59,179.14,185.51,25562,0
+PNRG.US,D,20250519,000000,183.7,185,181.53,182.93,46134,0
+PNRG.US,D,20250520,000000,185,189.25,183.7,188.01,67592,0
+PNRG.US,D,20250521,000000,190.6,190.6,184.63,187.2,42895,0
+PNRG.US,D,20250522,000000,186.56,188.825,180.82,188.54,35295,0
+PNRG.US,D,20250523,000000,187.45,192.485,186.44,191.97,38687,0
+PNRG.US,D,20250527,000000,192,201,190.04,196.87,24155,0
+PNRG.US,D,20250528,000000,200.05,200.05,190.52,194.5,120093,0
+PNRG.US,D,20250529,000000,194.51,194.51,188.47,191.17,225902,0
+PNRG.US,D,20250530,000000,190.51,195.64,188.3,193.1,212039,0
+PNRG.US,D,20250602,000000,195.4,195.99,184.1101,186.31,134123,0
+PNRG.US,D,20250603,000000,187.68,190.02,180.4475,184.71,269231,0
+PNRG.US,D,20250604,000000,184.67,187,167.73,168.62,198803,0
+PNRG.US,D,20250605,000000,169.68,169.68,144.1,144.275,136946,0
+PNRG.US,D,20250606,000000,145,148.61,138.18,144,116030,0
+PNRG.US,D,20250609,000000,142.93,152.015,142.75,151.26,277547,0
+PNRG.US,D,20250610,000000,151,154.84,142.9,143.6,207112,0
+PNRG.US,D,20250611,000000,145.42,151.26,143.29,150.85,125851,0
+PNRG.US,D,20250612,000000,151.22,151.22,141.54,142.9,67024,0
+PNRG.US,D,20250613,000000,144.47,148.2569,141.5,146.26,62179,0
+PNRG.US,D,20250616,000000,154.12,154.12,142.97,145.55,94557,0
+PNRG.US,D,20250617,000000,145.35,152.5,145.35,149.79,81123,0
+PNRG.US,D,20250618,000000,149.27,150.96,145.745,147.68,109697,0
+PNRG.US,D,20250620,000000,148.95,154.2,147.3225,153.31,185393,0
+PNRG.US,D,20250623,000000,153.35,154.99,148.88,149.96,98110,0
+PNRG.US,D,20250624,000000,149.62,151.65,145.5,148.27,163745,0
+PNRG.US,D,20250625,000000,148.22,148.53,143.84,145.01,177271,0
+PNRG.US,D,20250626,000000,145.35,153.53,145.35,153.06,84560,0
+PNRG.US,D,20250627,000000,153.89,153.89,148.8,151.7,140917,0
+PNRG.US,D,20250630,000000,151.56,153.43,145.94,146.38,192954,0
+PNRG.US,D,20250701,000000,145.02,153.53,144.9,149.96,132522,0
+PNRG.US,D,20250702,000000,151.66,153.455,143.1,151.79,218695,0
+PNRG.US,D,20250703,000000,153.27,157.86,152.21,156.89,50922,0
+PNRG.US,D,20250707,000000,155,156.49,144.23,146.46,229767,0
+PNRG.US,D,20250708,000000,147.45,166.8199,146.5,165.47,133599,0
+PNRG.US,D,20250709,000000,164.62,166.27,159.7,159.93,127180,0
+PNRG.US,D,20250710,000000,160.63,164.95,155.88,164.5,58040,0
+PNRG.US,D,20250711,000000,165.44,165.44,159.29,163.54,37901,0
+PNRG.US,D,20250714,000000,163.19,163.53,158.02,162.39,114834,0
+PNRG.US,D,20250715,000000,163.84,163.84,158.4,159.35,112789,0
+PNRG.US,D,20250716,000000,160.09,160.87,153.58,154.38,55757,0
+PNRG.US,D,20250717,000000,154.63,160.45,152.63,159.99,39199,0
+PNRG.US,D,20250718,000000,160.5,162.8899,158.17,161.34,16891,0
+PNRG.US,D,20250721,000000,163.25,163.25,156.23,156.47,69128,0
+PNRG.US,D,20250722,000000,156.85,164.35,156.61,162.22,14215,0
+PNRG.US,D,20250723,000000,164.44,179.92,164.44,179.18,71299,0
+PNRG.US,D,20250724,000000,179.31,179.31,170.6585,175.71,63948,0
+PNRG.US,D,20250725,000000,177.45,177.45,172.78,176.87,65090,0
+PNRG.US,D,20250728,000000,177.39,181.22,174.72,176.32,54668,0
+PNRG.US,D,20250729,000000,178.57,184.42,175.88,182,97876,0
+PNRG.US,D,20250730,000000,183.08,183.08,165.24,169.7,78910,0
+PNRG.US,D,20250731,000000,169.01,172.58,165.35,168.57,70982,0
+PNRG.US,D,20250801,000000,163.24,164.99,157.47,157.71,60237,0
+PNRG.US,D,20250804,000000,157.71,163.79,157.71,163.79,37282,0
+PNRG.US,D,20250805,000000,162.6,168.925,159.95,168.175,83247,0
+PNRG.US,D,20250806,000000,170.86,172.63,165.78,167.64,176843,0
+PNRG.US,D,20250807,000000,169.93,171.85,165.27,166.8,120931,0
+PNRG.US,D,20250808,000000,168.59,175.5,167.65,174.87,157812,0
+PNRG.US,D,20250811,000000,177.23,177.23,167.9,170.89,84297,0
+PNRG.US,D,20250812,000000,173.16,177.98,171.98,177.53,125004,0
+PNRG.US,D,20250813,000000,177.77,183.84,175.47,183.68,129979,0
+PNRG.US,D,20250814,000000,183.38,183.38,158.74,163.05,152369,0
+PNRG.US,D,20250815,000000,163.47,164.32,148.37,149.39,76122,0
+PNRG.US,D,20250818,000000,149.41,149.99,143.9,146.17,45306,0
+PNRG.US,D,20250819,000000,144.84,149.5,144.84,148.55,38047,0
+PNRG.US,D,20250820,000000,148.09,150.32,144,149.9,30107,0
+PNRG.US,D,20250821,000000,149.9,150.82,141.5,144.5,34582,0
+PNRG.US,D,20250822,000000,146.57,154,146.06,150.06,32133,0
+PNRG.US,D,20250825,000000,149.45,151.85,145.99,145.99,30875,0
+PNRG.US,D,20250826,000000,145.32,153.835,145.22,152.89,44545,0
+PNRG.US,D,20250827,000000,152.72,156,150.37,153.41,91092,0
+PNRG.US,D,20250828,000000,152.08,153.6,149.85,150.49,69334,0
+PNRG.US,D,20250829,000000,151.2,153.6,150.3,151.27,42510,0
+PNRG.US,D,20250902,000000,150.26,152.22,145.9,150.91,92431,0
+PNRG.US,D,20250903,000000,159.24,159.24,148.5,149.785,81472,0
+PNRG.US,D,20250904,000000,150.56,154,148.68,153.85,39332,0
+PNRG.US,D,20250905,000000,152.92,154.47,147.39,152.6,91217,0
+PNRG.US,D,20250908,000000,154.39,155.4,143.96,153.34,62561,0
+PNRG.US,D,20250909,000000,154.14,155.51,150.8,152.97,73409,0
+PNRG.US,D,20250910,000000,154.44,164.5813,153.53,163.18,54811,0
+PNRG.US,D,20250911,000000,162.9,166.19,160.63,165.55,50824,0
+PNRG.US,D,20250912,000000,168.52,176.29,165.32,170.48,102407,0
+PNRG.US,D,20250915,000000,172.21,172.39,164.96,171.945,96999,0
+PNRG.US,D,20250916,000000,173.36,177,172.53,175.86,62208,0
+PNRG.US,D,20250917,000000,176.05,176.5,170.48,171.3,75309,0
+PNRG.US,D,20250918,000000,173.76,175.97,169.49,171.76,46863,0
+PNRG.US,D,20250919,000000,170.65,171.73,163.53,165.52,62618,0
+PNRG.US,D,20250922,000000,161.09,171.695,161.09,170.59,25239,0
+PNRG.US,D,20250923,000000,171.79,180.81,171.2,173.42,29541,0
+PNRG.US,D,20250924,000000,175.89,177.23,173.13,174.64,68632,0
+PNRG.US,D,20250925,000000,172.77,175.6,169.02,172.35,79013,0
+PNRG.US,D,20250926,000000,171.01,177.7,169.9,172.435,160097,0
+PNRG.US,D,20250929,000000,171.55,171.55,160.29,160.91,84165,0
+PNRG.US,D,20250930,000000,158.15,167.92,156.95,167.03,52371,0
+PNRG.US,D,20251001,000000,165.68,171.82,160.26,171.375,103737,0
+PNRG.US,D,20251002,000000,170.19,171.86,157.44,159.35,108038,0
+PNRG.US,D,20251003,000000,158.31,166.99,158.31,163.52,123077,0
+PNRG.US,D,20251006,000000,166.8,167.83,160.8601,166.29,181978,0
+PNRG.US,D,20251007,000000,166.175,170.54,162.97,169.76,173711,0
+PNRG.US,D,20251008,000000,171.24,171.24,164.47,164.47,197888,0
+PNRG.US,D,20251009,000000,164.51,167.9,159.265,160.94,227301,0
+PNRG.US,D,20251010,000000,160.7,162.42,149.22,149.98,189659,0
+PNRG.US,D,20251013,000000,152.85,159.47,149.87,158.75,205717,0
+PNRG.US,D,20251014,000000,156.82,164.77,154.9,163.01,99642,0
+PNRG.US,D,20251015,000000,163.05,169.383,157.01,163.27,245278,0
+PNRG.US,D,20251016,000000,165.43,165.99,153.365,156.395,180100,0
+PNRG.US,D,20251017,000000,156.86,159.375,152.83,154.68,191802,0
+PNRG.US,D,20251020,000000,153.55,160.3999,153.55,158.9,169051,0
+PNRG.US,D,20251021,000000,160.76,160.76,152.285,153.03,133375,0
+PNRG.US,D,20251022,000000,153.21,155.8,151.26,154.77,173582,0
+PNRG.US,D,20251023,000000,157.17,162.625,156.29,159.94,130571,0
+PNRG.US,D,20251024,000000,161.27,162.635,155.29,156.49,97704,0
+PNRG.US,D,20251027,000000,158.19,159,150.51,151.39,196668,0
+PNRG.US,D,20251028,000000,151.73,151.81,128.8,131.82,104611,0
+PNRG.US,D,20251029,000000,131.45,138.97,127.21,128.92,68649,0
+PNRG.US,D,20251030,000000,128.26,132.2,126.4,131.46,43400,0
+PNRG.US,D,20251031,000000,131.01,137.68,130.11,135.24,90081,0
+PNRG.US,D,20251103,000000,137.28,138.03,133.59,135.15,48417,0
+PNRG.US,D,20251104,000000,132.09,135.69,130.7,133.13,63756,0
+PNRG.US,D,20251105,000000,135.24,135.52,132.11,133.4,23421,0
+PNRG.US,D,20251106,000000,132.99,136.05,132.98,133.33,29162,0
+PNRG.US,D,20251107,000000,133.73,140.0275,131.79,137.575,64242,0
+PNRG.US,D,20251110,000000,137.9875,145.14,136.4,143.28,82821,0
+PNRG.US,D,20251111,000000,144,148.15,141.4754,146.01,66543,0
+PNRG.US,D,20251112,000000,144.05,147.5851,139.88,140.47,29856,0
+PNRG.US,D,20251113,000000,141.24,145.545,139.69,142.16,38253,0
+PNRG.US,D,20251114,000000,141.925,144.185,135.43,139.57,65217,0
+PNRG.US,D,20251117,000000,139.83,139.83,133.4,135.27,47246,0
+PNRG.US,D,20251118,000000,135.95,144.68,134.2,144.5,25072,0
+PNRG.US,D,20251119,000000,140.59,145.45,138.01,142.4,45886,0
+PNRG.US,D,20251120,000000,144.59,152.7994,144.59,146.24,61573,0
+PNRG.US,D,20251121,000000,146.01,151.27,145.99,150.21,50230,0
+PNRG.US,D,20251124,000000,152.14,167.99,148.78,164.91,63526,0
+PNRG.US,D,20251125,000000,165.05,167.6,154.058,167.6,46011,0
+PNRG.US,D,20251126,000000,167.6,175.37,167.6,174.22,20305,0
+PNRG.US,D,20251128,000000,173.11,183.61,166.41,183.61,40219,0
+PNRG.US,D,20251201,000000,182.77,186.8575,174.67,181.43,79878,0
+PNRG.US,D,20251202,000000,180.91,183.5,178.245,181.05,65310,0
+PNRG.US,D,20251203,000000,183.35,187.91,180.36,187.02,33138,0
+PNRG.US,D,20251204,000000,187.98,195.75,187.34,192.81,34948,0
+PNRG.US,D,20251205,000000,190.5,198.63,189.32,190,28134,0
+PNRG.US,D,20251208,000000,183.11,191.45,182.59,185,25930,0
+PNRG.US,D,20251209,000000,183.17,193.7,183.17,192.16,47226,0
+PNRG.US,D,20251210,000000,191.99,192,184.39,190.38,43635,0
+PNRG.US,D,20251211,000000,190,192.51,184.34,184.51,32720,0
+PNRG.US,D,20251212,000000,186.75,186.96,172.413,173.335,55836,0
+PNRG.US,D,20251215,000000,173.51,175.525,165.52,167.08,47695,0
+PNRG.US,D,20251216,000000,164.1,167.4,162.83,166.205,22036,0
+PNRG.US,D,20251217,000000,167.83,170.17,165.3,169.15,45294,0
+PNRG.US,D,20251218,000000,167.74,168.815,165.6,167.16,35772,0
+PNRG.US,D,20251219,000000,167.81,175.65,167.42,168.45,116878,0
+PNRG.US,D,20251222,000000,170.73,177.93,170.73,177.7,74606,0
+PNRG.US,D,20251223,000000,176.89,180.69,176.39,177.12,50858,0
+PNRG.US,D,20251224,000000,178.63,183.24,175.6708,180.91,16678,0
+PNRG.US,D,20251226,000000,178.87,183.82,173.8,175.64,109243,0
+PNRG.US,D,20251229,000000,181,182.93,177.87,177.93,32274,0
+PNRG.US,D,20251230,000000,178.12,180.78,175.57,176.39,46434,0
+PNRG.US,D,20251231,000000,177.91,180.455,170.46,171,95053,0
+PNRG.US,D,20260102,000000,171.01,179.325,169.415,179.05,74628,0
+PNRG.US,D,20260105,000000,181.03,181.03,169.08,172.7,93008,0
+PNRG.US,D,20260106,000000,165.06,174.37,165.06,165.62,95520,0
+PNRG.US,D,20260107,000000,167.78,171.0497,163.39,165.27,49283,0
+PNRG.US,D,20260108,000000,163.2,167.11,163.2,166,38771,0
+PNRG.US,D,20260109,000000,170.12,176.91,166.22,175.73,108544,0
+PNRG.US,D,20260112,000000,175.85,184.82,175.85,182.2,44176,0
+PNRG.US,D,20260113,000000,179.55,186.69,178.945,179.35,68615,0
+PNRG.US,D,20260114,000000,180,186,176.94,178.12,45586,0
+PNRG.US,D,20260115,000000,176.56,176.86,169.58,171.3,49187,0
+PNRG.US,D,20260116,000000,171.49,175.42,168.44,169.3,31106,0
+PNRG.US,D,20260120,000000,167.99,172.7,163.26,171.79,70180,0
+PNRG.US,D,20260121,000000,174.17,178.12,173.1605,177.16,86216,0
+PNRG.US,D,20260122,000000,177.72,179.055,168.14,168.54,39007,0
+PNRG.US,D,20260123,000000,172.75,177.83,171.34,171.95,28514,0
+PNRG.US,D,20260126,000000,172.26,173.31,169.28,172.01,56211,0
+PNRG.US,D,20260127,000000,173.345,177.855,173.345,175.98,29687,0
+PNRG.US,D,20260128,000000,175.95,183.2,175.89,182.17,46346,0
+PNRG.US,D,20260129,000000,185,192,182.18,182.98,65784,0
+PNRG.US,D,20260130,000000,181.62,184.352,178.72,183.09,56689,0
+PNRG.US,D,20260202,000000,178.85,181.2,171.095,175.2,58159,0
+PNRG.US,D,20260203,000000,176.27,181.635,173.49,181.3,58190,0
+PNRG.US,D,20260204,000000,181.73,191.645,181.265,191,38025,0
+PNRG.US,D,20260205,000000,188.16,190,182.98,190,67475,0
+PNRG.US,D,20260206,000000,191.25,195.76,188.975,193.03,45420,0
+PNRG.US,D,20260209,000000,194.95,202.82,192.97,192.97,47880,0
+PNRG.US,D,20260210,000000,192.32,193.21,184.545,189.6,94194,0
+PNRG.US,D,20260211,000000,191.53,199.85,191.53,197.2,84124,0
+PNRG.US,D,20260212,000000,196.68,196.68,172.58,175.3,50661,0
+PNRG.US,D,20260213,000000,175,179.63,171.86,171.91,22009,0
+PNRG.US,D,20260217,000000,174.18,179.99,167.25,167.5,41937,0
+PNRG.US,D,20260218,000000,172.64,174.665,170.295,173.69,40510,0
diff --git a/daily/us/nasdaq stocks/2/ppbt.us.txt b/daily/us/nasdaq stocks/2/ppbt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..19624a74a0181f1951a471e87697f66d080bb1c8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ppbt.us.txt	
@@ -0,0 +1,2573 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PPBT.US,D,20151120,000000,652,682,610,638,2664,0
+PPBT.US,D,20151123,000000,610,632,592,598,1288,0
+PPBT.US,D,20151124,000000,582,584,472,486,866,0
+PPBT.US,D,20151125,000000,500,552,494,522,572,0
+PPBT.US,D,20151127,000000,546,556,536,556,153.5,0
+PPBT.US,D,20151130,000000,550,554,502,502,202,0
+PPBT.US,D,20151201,000000,492,518,470,496,647.85,0
+PPBT.US,D,20151202,000000,496,514,484,494,88.8,0
+PPBT.US,D,20151203,000000,510,550,484,540,694.85,0
+PPBT.US,D,20151204,000000,556,560,510,534,80.5,0
+PPBT.US,D,20151207,000000,564,600,544,570,1149.5,0
+PPBT.US,D,20151208,000000,564,586,524,586,570.25,0
+PPBT.US,D,20151209,000000,570,580,566,578,275,0
+PPBT.US,D,20151210,000000,600,790,600,626,10851,0
+PPBT.US,D,20151211,000000,596,630,570,614,1209.5,0
+PPBT.US,D,20151214,000000,726,760,654,714,6197.15,0
+PPBT.US,D,20151215,000000,1034,1140,862,894,51892.5,0
+PPBT.US,D,20151216,000000,820,850,802,808,4383,0
+PPBT.US,D,20151217,000000,856,876,710,750,5262.5,0
+PPBT.US,D,20151218,000000,740,770,676,744,2229.5,0
+PPBT.US,D,20151221,000000,770,788,670,688,1326.5,0
+PPBT.US,D,20151222,000000,692,712.48,662,688,544.45,0
+PPBT.US,D,20151223,000000,688,696,666,676,496.5,0
+PPBT.US,D,20151224,000000,662,662,632.2,654,511.05,0
+PPBT.US,D,20151228,000000,636,666,634,666,195.5,0
+PPBT.US,D,20151229,000000,674,674,627.78,674,924.2,0
+PPBT.US,D,20151230,000000,652,652,628,638,248.1,0
+PPBT.US,D,20151231,000000,616,634.64,610,630,476.9,0
+PPBT.US,D,20160104,000000,650,650,612,617.7,210.6,0
+PPBT.US,D,20160105,000000,622,750,622,708,3476.7,0
+PPBT.US,D,20160106,000000,700,700,648.32,668,606.05,0
+PPBT.US,D,20160107,000000,626,650,604,620,628.85,0
+PPBT.US,D,20160108,000000,608,676,608,648,1573.65,0
+PPBT.US,D,20160111,000000,650,680,622,636,1497.25,0
+PPBT.US,D,20160112,000000,646,646,610,628,292.35,0
+PPBT.US,D,20160113,000000,638,638,568,588,180.8,0
+PPBT.US,D,20160114,000000,572,586,528.84,586,355.75,0
+PPBT.US,D,20160115,000000,590,590,504,528,384.95,0
+PPBT.US,D,20160119,000000,532,552,476,512,217.5,0
+PPBT.US,D,20160120,000000,510,510,454.02,492,185.4,0
+PPBT.US,D,20160121,000000,484,515.98,470,500,122.75,0
+PPBT.US,D,20160122,000000,511.6,514,480,504,90.3,0
+PPBT.US,D,20160125,000000,502.02,561.6,502.02,550,333.25,0
+PPBT.US,D,20160126,000000,572,572,530,538,126.3,0
+PPBT.US,D,20160127,000000,540,540,502,508,144.6,0
+PPBT.US,D,20160128,000000,520,520,500,510,91.8,0
+PPBT.US,D,20160129,000000,522,522,504,512,43.5,0
+PPBT.US,D,20160201,000000,504,513.98,492,492,78.3,0
+PPBT.US,D,20160202,000000,493.64,495.88,480,494,37.95,0
+PPBT.US,D,20160203,000000,484,508,480,502,124.4,0
+PPBT.US,D,20160204,000000,500,544,482,516,888.25,0
+PPBT.US,D,20160205,000000,539.98,539.98,482,504,84.8,0
+PPBT.US,D,20160208,000000,502,534,478,522,85.4,0
+PPBT.US,D,20160209,000000,518,521.98,490,514,57.3,0
+PPBT.US,D,20160210,000000,553.78,553.78,472,486,114.95,0
+PPBT.US,D,20160211,000000,464.12,470.58,440,466,105.7,0
+PPBT.US,D,20160212,000000,474,476,449.42,476,40.1,0
+PPBT.US,D,20160216,000000,492,550,492,528,224.25,0
+PPBT.US,D,20160217,000000,548,554,508,532,32,0
+PPBT.US,D,20160218,000000,508,552,447.5,510,704.95,0
+PPBT.US,D,20160219,000000,510.04,518,498,518,18.1,0
+PPBT.US,D,20160222,000000,520,523.72,504,522,161.9,0
+PPBT.US,D,20160223,000000,518,519.98,518,518,7.5,0
+PPBT.US,D,20160224,000000,516,528,512,528,8.5,0
+PPBT.US,D,20160225,000000,529.78,538,514.08,538,29.7,0
+PPBT.US,D,20160226,000000,529.84,573.84,520,564,215.2,0
+PPBT.US,D,20160229,000000,638,638,570,600,157.3,0
+PPBT.US,D,20160301,000000,614,627.82,600,614,125.7,0
+PPBT.US,D,20160302,000000,612.02,633,592,628,543.5,0
+PPBT.US,D,20160303,000000,622,622,608,620,44.2,0
+PPBT.US,D,20160304,000000,600,672,580,640,183.05,0
+PPBT.US,D,20160307,000000,617.62,654,611,644,98.15,0
+PPBT.US,D,20160308,000000,630,638,570,632,305.7,0
+PPBT.US,D,20160309,000000,620,620.8,588,610,47.2,0
+PPBT.US,D,20160310,000000,584,606,582,600,92.55,0
+PPBT.US,D,20160311,000000,612,648,598.16,634,124.55,0
+PPBT.US,D,20160314,000000,628,648,598,638,126.45,0
+PPBT.US,D,20160315,000000,618,672,600.22,644,193.25,0
+PPBT.US,D,20160316,000000,636,667.82,612,646,175.05,0
+PPBT.US,D,20160317,000000,664,770,662.02,742,762,0
+PPBT.US,D,20160318,000000,766,776,724.64,740.02,172.35,0
+PPBT.US,D,20160321,000000,802,1012,802,920,12596.6,0
+PPBT.US,D,20160322,000000,912,990,868,908,3351.5,0
+PPBT.US,D,20160323,000000,896,896,772,840,1015.15,0
+PPBT.US,D,20160324,000000,826,888,772,860,364.2,0
+PPBT.US,D,20160328,000000,854,920.1,830,918,402.4,0
+PPBT.US,D,20160329,000000,926,940,907.06,914,137.45,0
+PPBT.US,D,20160330,000000,910,921.46,844,880,186.15,0
+PPBT.US,D,20160331,000000,870,892,850,858,42.55,0
+PPBT.US,D,20160401,000000,860,974.8,840,920,823.9,0
+PPBT.US,D,20160404,000000,910,939.28,869,924,378.9,0
+PPBT.US,D,20160405,000000,904,940,824,914,845.75,0
+PPBT.US,D,20160406,000000,920,968,900,948,570.7,0
+PPBT.US,D,20160407,000000,994,1060,972,1036,3623.95,0
+PPBT.US,D,20160408,000000,1078,1122,1018,1058,1307.4,0
+PPBT.US,D,20160411,000000,1120,1158,1024.02,1066,910.2,0
+PPBT.US,D,20160412,000000,1056,1081.16,970,1016,651,0
+PPBT.US,D,20160413,000000,1016,1084,984,1080,796.1,0
+PPBT.US,D,20160414,000000,1100,1140,1057.04,1074,670.8,0
+PPBT.US,D,20160415,000000,1100,1112,1062.02,1082,262.3,0
+PPBT.US,D,20160418,000000,1070,1192,1040,1112,643.65,0
+PPBT.US,D,20160419,000000,1104,1194,1104,1132,638.45,0
+PPBT.US,D,20160420,000000,1144,1148,1102,1114,411.2,0
+PPBT.US,D,20160421,000000,1100,1112,1080,1094.02,218.5,0
+PPBT.US,D,20160422,000000,1102,1102.02,1040,1081,290.65,0
+PPBT.US,D,20160425,000000,1074,1074,1040,1042,171.65,0
+PPBT.US,D,20160426,000000,1034,1081.98,983.76,1071.98,492,0
+PPBT.US,D,20160427,000000,1090,1148,1090,1134,480.25,0
+PPBT.US,D,20160428,000000,1136,1172,1080,1080,278.25,0
+PPBT.US,D,20160429,000000,1080,1135.98,1062.02,1112,384.35,0
+PPBT.US,D,20160502,000000,1143,1179,1112,1154,544.85,0
+PPBT.US,D,20160503,000000,1150,1252,1150,1188,678.9,0
+PPBT.US,D,20160504,000000,1205.98,1226.22,1124,1128.02,678.25,0
+PPBT.US,D,20160505,000000,1136.8,1178,1122.6,1166,169.9,0
+PPBT.US,D,20160506,000000,1177.2,1200,1120,1180,302.45,0
+PPBT.US,D,20160509,000000,1150,1369.94,1150,1210,1527.95,0
+PPBT.US,D,20160510,000000,1240,1298,1162,1190,2016.5,0
+PPBT.US,D,20160511,000000,1264,1264,1164,1174,177.7,0
+PPBT.US,D,20160512,000000,1214,1350,1200,1254,2739,0
+PPBT.US,D,20160513,000000,1302,1358,1240,1312,1301.4,0
+PPBT.US,D,20160516,000000,1356,1390,1280,1336,1025.2,0
+PPBT.US,D,20160517,000000,1302,1302,1166,1240,1598.25,0
+PPBT.US,D,20160518,000000,1250,1290,1220,1268,407.1,0
+PPBT.US,D,20160519,000000,1262,1297.72,1200,1236,494.8,0
+PPBT.US,D,20160520,000000,1268,1268,1006,1038,3014.6,0
+PPBT.US,D,20160523,000000,1052,1068,900,914,2105.25,0
+PPBT.US,D,20160524,000000,946,968,816,846,1885.05,0
+PPBT.US,D,20160525,000000,890,904,853.72,877.98,1489.9,0
+PPBT.US,D,20160526,000000,886,948,842,938,556.65,0
+PPBT.US,D,20160527,000000,902,998,902,918,581.2,0
+PPBT.US,D,20160531,000000,906,982,906,940,398.8,0
+PPBT.US,D,20160601,000000,922,964,920,952,176.9,0
+PPBT.US,D,20160602,000000,958,970,940,954.5,216.15,0
+PPBT.US,D,20160603,000000,940,966,910,924,306.2,0
+PPBT.US,D,20160606,000000,952,958,866,926,317.2,0
+PPBT.US,D,20160607,000000,908,928,896.02,918,209.9,0
+PPBT.US,D,20160608,000000,911,970,909.98,938,284.4,0
+PPBT.US,D,20160609,000000,936,962,915,917.98,185.6,0
+PPBT.US,D,20160610,000000,902,934,890,920,139.2,0
+PPBT.US,D,20160613,000000,908,930,868.02,872,305.4,0
+PPBT.US,D,20160614,000000,882,888,870,878,108.1,0
+PPBT.US,D,20160615,000000,864,916,852,898,119.95,0
+PPBT.US,D,20160616,000000,882,886,852,872,86.55,0
+PPBT.US,D,20160617,000000,857.68,878,768,830,736.25,0
+PPBT.US,D,20160620,000000,830,877.98,800,810,458.65,0
+PPBT.US,D,20160621,000000,825.94,825.94,762,796,180,0
+PPBT.US,D,20160622,000000,790,828,760,778,393.15,0
+PPBT.US,D,20160623,000000,770,794,736,762,291.45,0
+PPBT.US,D,20160624,000000,750,876,734,772,2572.2,0
+PPBT.US,D,20160627,000000,834,844,750,770,796.75,0
+PPBT.US,D,20160628,000000,794,794,670,676,2008.25,0
+PPBT.US,D,20160629,000000,640,660,586,620,5460.3,0
+PPBT.US,D,20160630,000000,640,644,612,624,770.95,0
+PPBT.US,D,20160701,000000,630,630,596,626,1104.45,0
+PPBT.US,D,20160705,000000,600,615.52,518.02,592,841.2,0
+PPBT.US,D,20160706,000000,608,608,560,582,499.75,0
+PPBT.US,D,20160707,000000,588,596.12,572,586,350.55,0
+PPBT.US,D,20160708,000000,582,618,575.12,618,244.95,0
+PPBT.US,D,20160711,000000,640,644,616,620,562.8,0
+PPBT.US,D,20160712,000000,622,626,596,618,819.9,0
+PPBT.US,D,20160713,000000,622,622,584,599.98,441.05,0
+PPBT.US,D,20160714,000000,610,616,586,598,389,0
+PPBT.US,D,20160715,000000,590,608,590,602,166.05,0
+PPBT.US,D,20160718,000000,610,612,604,612,286.7,0
+PPBT.US,D,20160719,000000,620,620,586,596,596.65,0
+PPBT.US,D,20160720,000000,590,604,584,602.02,373.65,0
+PPBT.US,D,20160721,000000,600.02,600.02,592,592,176.8,0
+PPBT.US,D,20160722,000000,594,597.98,576,594,354.55,0
+PPBT.US,D,20160725,000000,578,578,552,560,370.95,0
+PPBT.US,D,20160726,000000,574,574,540,554,585.35,0
+PPBT.US,D,20160727,000000,560,599.98,556.28,592,850.95,0
+PPBT.US,D,20160728,000000,602,616,568,599,797.7,0
+PPBT.US,D,20160729,000000,598,614,587.8,601.98,839.15,0
+PPBT.US,D,20160801,000000,600,629.8,596,610,741.65,0
+PPBT.US,D,20160802,000000,622,622,600,614,769.45,0
+PPBT.US,D,20160803,000000,616,668,612,649.98,5206.15,0
+PPBT.US,D,20160804,000000,644,645.68,602,636,1487.8,0
+PPBT.US,D,20160805,000000,640,654,616,654,1329.75,0
+PPBT.US,D,20160808,000000,666,688,644,680,2289,0
+PPBT.US,D,20160809,000000,694,698,660,676,2066.3,0
+PPBT.US,D,20160810,000000,712,718,642,666,3376.85,0
+PPBT.US,D,20160811,000000,656,656,614.7,628,1559.45,0
+PPBT.US,D,20160812,000000,624,624,564,612,1534.9,0
+PPBT.US,D,20160815,000000,628,636,614,632,873.9,0
+PPBT.US,D,20160816,000000,632,638.8,594,614,834.9,0
+PPBT.US,D,20160817,000000,600,615.98,574,614,916.5,0
+PPBT.US,D,20160818,000000,610,632,604,624,347.15,0
+PPBT.US,D,20160819,000000,632,650,624,642,345.35,0
+PPBT.US,D,20160822,000000,648,648,622,632,188.55,0
+PPBT.US,D,20160823,000000,626,626,596,626,283.95,0
+PPBT.US,D,20160824,000000,614,625.5,610,614,134.45,0
+PPBT.US,D,20160825,000000,608,618,602,608,275.9,0
+PPBT.US,D,20160826,000000,618.26,620,603.42,604,376.9,0
+PPBT.US,D,20160829,000000,600,609.14,578,602,581,0
+PPBT.US,D,20160830,000000,602,611.5,584,592,224,0
+PPBT.US,D,20160831,000000,589.56,604,586.02,598,241.55,0
+PPBT.US,D,20160901,000000,590,595,576,582,353.55,0
+PPBT.US,D,20160902,000000,596,596,570,574,509.1,0
+PPBT.US,D,20160906,000000,590,618,582,592,563.35,0
+PPBT.US,D,20160907,000000,590.48,674,590,650,5284.2,0
+PPBT.US,D,20160908,000000,646,696,644,660,3512.25,0
+PPBT.US,D,20160909,000000,678,678,610,626,1147.65,0
+PPBT.US,D,20160912,000000,648,652,620.02,648,565.4,0
+PPBT.US,D,20160913,000000,642,648,606.24,630,747.4,0
+PPBT.US,D,20160914,000000,630,642,618,630,422,0
+PPBT.US,D,20160915,000000,632,658,630,646,836.35,0
+PPBT.US,D,20160916,000000,642,649.16,630,638,272.3,0
+PPBT.US,D,20160919,000000,632,644.18,612,618,471.5,0
+PPBT.US,D,20160920,000000,626,630,610,618,306.9,0
+PPBT.US,D,20160921,000000,630,632,612,628,364.35,0
+PPBT.US,D,20160922,000000,628,653.98,614.02,644,489.35,0
+PPBT.US,D,20160923,000000,644,653,636,650,459,0
+PPBT.US,D,20160926,000000,654,668,645,654,603.05,0
+PPBT.US,D,20160927,000000,648,830,648,724,25091.35,0
+PPBT.US,D,20160928,000000,720,754,670,708,3861,0
+PPBT.US,D,20160929,000000,700,728,660,700,1829.6,0
+PPBT.US,D,20160930,000000,696,702,680,696,494.5,0
+PPBT.US,D,20161003,000000,690,694,666,694,673.85,0
+PPBT.US,D,20161004,000000,708,754,700.4,714,1473.65,0
+PPBT.US,D,20161005,000000,718,786.18,710,752,3106.2,0
+PPBT.US,D,20161006,000000,768,848,720,754,3931.55,0
+PPBT.US,D,20161007,000000,760,793.98,720,758,1065.3,0
+PPBT.US,D,20161010,000000,764,827.98,736,814,3590.95,0
+PPBT.US,D,20161011,000000,820,910,788,864,5279.15,0
+PPBT.US,D,20161012,000000,856,879.9,820,824,2091.75,0
+PPBT.US,D,20161013,000000,800,810,756,760,1898.65,0
+PPBT.US,D,20161014,000000,770,776,702,714,1953.8,0
+PPBT.US,D,20161017,000000,708,729.98,702.56,718,582.2,0
+PPBT.US,D,20161018,000000,732,774.58,720,754,1400.4,0
+PPBT.US,D,20161019,000000,758,816,756,772,1752.75,0
+PPBT.US,D,20161020,000000,766,776,750,774,378.5,0
+PPBT.US,D,20161021,000000,784,811.2,774,790,625.5,0
+PPBT.US,D,20161024,000000,796,816,766,772,832.8,0
+PPBT.US,D,20161025,000000,778,791.34,742,766,837.2,0
+PPBT.US,D,20161026,000000,772,772,742,754,417.55,0
+PPBT.US,D,20161027,000000,750,753.2,679.26,712,1363.85,0
+PPBT.US,D,20161028,000000,706,718,670,688,749,0
+PPBT.US,D,20161031,000000,682,704,671.22,686,664.8,0
+PPBT.US,D,20161101,000000,720,724,660,672,315.95,0
+PPBT.US,D,20161102,000000,666,670,648,650,428.25,0
+PPBT.US,D,20161103,000000,650,660,620,624,541.1,0
+PPBT.US,D,20161104,000000,622,656.82,610,632,414,0
+PPBT.US,D,20161107,000000,668,668,636,646,215.1,0
+PPBT.US,D,20161108,000000,666,666,640.9,658,139.05,0
+PPBT.US,D,20161109,000000,648,720,648,710,943.65,0
+PPBT.US,D,20161110,000000,722,722,664,690,665.85,0
+PPBT.US,D,20161111,000000,702,730,683.06,722,791.4,0
+PPBT.US,D,20161114,000000,710,730,700,706,570.45,0
+PPBT.US,D,20161115,000000,702,714,690,694,513.05,0
+PPBT.US,D,20161116,000000,702,728,676,726,518.05,0
+PPBT.US,D,20161117,000000,706,755.44,698.76,750,889.25,0
+PPBT.US,D,20161118,000000,764,764,720,734,446.6,0
+PPBT.US,D,20161121,000000,732,734,718,730,388.9,0
+PPBT.US,D,20161122,000000,722,738,702,715.38,291.7,0
+PPBT.US,D,20161123,000000,720,728,698,702,221.35,0
+PPBT.US,D,20161125,000000,710,724,680,716,131.45,0
+PPBT.US,D,20161128,000000,718,725.92,678.02,690,333.1,0
+PPBT.US,D,20161129,000000,688,701.6,680,684,203.95,0
+PPBT.US,D,20161130,000000,674,686.1,658,660,376.2,0
+PPBT.US,D,20161201,000000,666,670,644,646,218.85,0
+PPBT.US,D,20161202,000000,646,692,642,676,344.65,0
+PPBT.US,D,20161205,000000,692,692,646,678,341.7,0
+PPBT.US,D,20161206,000000,690,698,664,688,419,0
+PPBT.US,D,20161207,000000,710,755.98,680,702,1478.25,0
+PPBT.US,D,20161208,000000,726,726,684,700,500,0
+PPBT.US,D,20161209,000000,680,710,668,688,382.5,0
+PPBT.US,D,20161212,000000,696,709.8,676,692,391.6,0
+PPBT.US,D,20161213,000000,688,698.02,658.02,660,523.4,0
+PPBT.US,D,20161214,000000,652,668,576,628,1275.1,0
+PPBT.US,D,20161215,000000,628,642,614.02,639,198,0
+PPBT.US,D,20161216,000000,634,650,622,638,112.55,0
+PPBT.US,D,20161219,000000,649.98,649.98,620,621.16,186.65,0
+PPBT.US,D,20161220,000000,620,634,616,616,181.2,0
+PPBT.US,D,20161221,000000,616,620.48,584,596,497.6,0
+PPBT.US,D,20161222,000000,586,606,580,586,287.25,0
+PPBT.US,D,20161223,000000,588,610,588,596,192.2,0
+PPBT.US,D,20161227,000000,592,628.36,590,623.14,395.6,0
+PPBT.US,D,20161228,000000,620,634,612.12,614,94.75,0
+PPBT.US,D,20161229,000000,610.92,630,610.92,626.14,245.85,0
+PPBT.US,D,20161230,000000,634,644,612,622,316.65,0
+PPBT.US,D,20170103,000000,644,644,610,634,134.45,0
+PPBT.US,D,20170104,000000,643.2,649.84,632,642,49.75,0
+PPBT.US,D,20170105,000000,656,676,650,670,208.4,0
+PPBT.US,D,20170106,000000,678,679.98,664,668,164.6,0
+PPBT.US,D,20170109,000000,674,684,647.1,657.74,166.45,0
+PPBT.US,D,20170110,000000,657.86,660,630,632,405.5,0
+PPBT.US,D,20170111,000000,640.1,642,628,628,168.55,0
+PPBT.US,D,20170112,000000,624,698,620,644,1548.55,0
+PPBT.US,D,20170113,000000,644,653.78,604.76,608.04,754.85,0
+PPBT.US,D,20170117,000000,616,633.98,580,632.36,1083.4,0
+PPBT.US,D,20170118,000000,650,650,624,624,355.4,0
+PPBT.US,D,20170119,000000,626,636,590,608,285.3,0
+PPBT.US,D,20170120,000000,607.98,618,600,618,206.3,0
+PPBT.US,D,20170123,000000,624,624,556,576.02,1012.7,0
+PPBT.US,D,20170124,000000,576,592.48,550,586,607.1,0
+PPBT.US,D,20170125,000000,580,628,578,596,234,0
+PPBT.US,D,20170126,000000,600,600,574,574,201.55,0
+PPBT.US,D,20170127,000000,574,575.78,550,558,216.05,0
+PPBT.US,D,20170130,000000,562.58,575.28,532,540,346.1,0
+PPBT.US,D,20170131,000000,546,570.02,540,540,342.7,0
+PPBT.US,D,20170201,000000,590,590,544,554,630.9,0
+PPBT.US,D,20170202,000000,564,570,542,558,454.35,0
+PPBT.US,D,20170203,000000,570,579.46,550,576,336.6,0
+PPBT.US,D,20170206,000000,606,606,510,510,981.95,0
+PPBT.US,D,20170209,000000,306,438,302,430,4033.55,0
+PPBT.US,D,20170210,000000,440,470,412,423.98,1108.15,0
+PPBT.US,D,20170213,000000,438,438,380.02,398,664.8,0
+PPBT.US,D,20170214,000000,398.02,410,378,382.14,410.05,0
+PPBT.US,D,20170215,000000,378,387.1,314,366,924,0
+PPBT.US,D,20170216,000000,380,380,352,364,158.75,0
+PPBT.US,D,20170217,000000,360,375.98,348,356,178.05,0
+PPBT.US,D,20170221,000000,354,377.44,352,364,178.8,0
+PPBT.US,D,20170222,000000,354,360.22,340,346,248,0
+PPBT.US,D,20170223,000000,348,350.54,340,346,146.4,0
+PPBT.US,D,20170224,000000,340,342.18,336,338,179.1,0
+PPBT.US,D,20170227,000000,370,494,370,380,14542.05,0
+PPBT.US,D,20170228,000000,380,408,354,380,1276.75,0
+PPBT.US,D,20170301,000000,402,414.8,384,412,763.55,0
+PPBT.US,D,20170302,000000,404,442,402,406,333.4,0
+PPBT.US,D,20170303,000000,396,424,370,392,224.2,0
+PPBT.US,D,20170306,000000,406,406,382,388,153.65,0
+PPBT.US,D,20170307,000000,388,398,388,392,66.65,0
+PPBT.US,D,20170308,000000,466,486,414,428,4188.15,0
+PPBT.US,D,20170309,000000,428,446,418,422,792.3,0
+PPBT.US,D,20170310,000000,442,442,404,407.34,247,0
+PPBT.US,D,20170313,000000,416,416,384,400,163.4,0
+PPBT.US,D,20170314,000000,400,424,394,406,334.6,0
+PPBT.US,D,20170315,000000,406.02,430,406.02,428.5,163.55,0
+PPBT.US,D,20170316,000000,418,432,404,432,97.9,0
+PPBT.US,D,20170317,000000,440,440,411.44,420,90.85,0
+PPBT.US,D,20170320,000000,402,424,400,406,139.3,0
+PPBT.US,D,20170321,000000,424,434,392,398,269.95,0
+PPBT.US,D,20170322,000000,398,416,390,409.8,138.6,0
+PPBT.US,D,20170323,000000,418,423.18,402,408,205.55,0
+PPBT.US,D,20170324,000000,406.62,415.06,400,408.44,122.05,0
+PPBT.US,D,20170327,000000,398,408.48,396,406,53.3,0
+PPBT.US,D,20170328,000000,400,410.8,398,408,85.85,0
+PPBT.US,D,20170329,000000,404.08,408,400,402,42,0
+PPBT.US,D,20170330,000000,398.9,414.8,394,404,210.25,0
+PPBT.US,D,20170331,000000,403.68,404,386,386,235.7,0
+PPBT.US,D,20170403,000000,413.98,414,402,408,353.05,0
+PPBT.US,D,20170404,000000,400,412,398,404,70.1,0
+PPBT.US,D,20170405,000000,402,410,394,398,74.95,0
+PPBT.US,D,20170406,000000,406,436,396,421,220.8,0
+PPBT.US,D,20170407,000000,404.02,414,404.02,406.84,51.35,0
+PPBT.US,D,20170410,000000,402,416,390,390,133.2,0
+PPBT.US,D,20170411,000000,404,411.96,390,398,86.7,0
+PPBT.US,D,20170412,000000,396,407.3,390,394,98.05,0
+PPBT.US,D,20170413,000000,400,410,390.02,404.8,45.15,0
+PPBT.US,D,20170417,000000,396,400.04,392,398,88.4,0
+PPBT.US,D,20170418,000000,400,400,382,392,84.2,0
+PPBT.US,D,20170419,000000,392.54,396.76,382,382,66.4,0
+PPBT.US,D,20170420,000000,386,392,380,392,40.5,0
+PPBT.US,D,20170421,000000,384,392,366,370,179.9,0
+PPBT.US,D,20170424,000000,386,399.98,359.28,378.3,92.35,0
+PPBT.US,D,20170425,000000,388,394,364.02,382,126,0
+PPBT.US,D,20170426,000000,398,398,372.22,376,26.85,0
+PPBT.US,D,20170427,000000,376,398,370,388,165.35,0
+PPBT.US,D,20170428,000000,386,386.58,372,376,88.9,0
+PPBT.US,D,20170501,000000,374.02,396,374,382.92,167,0
+PPBT.US,D,20170502,000000,390.06,393.68,376,384,85.3,0
+PPBT.US,D,20170503,000000,380,380,366,368,132.6,0
+PPBT.US,D,20170504,000000,368,373.2,350.2,366,134.75,0
+PPBT.US,D,20170505,000000,360,366,350,350,537,0
+PPBT.US,D,20170508,000000,400,400,362,388,99.25,0
+PPBT.US,D,20170509,000000,384,384,356,370,91.55,0
+PPBT.US,D,20170510,000000,370,380,366,380,155.75,0
+PPBT.US,D,20170511,000000,370,376,370,372,96.65,0
+PPBT.US,D,20170512,000000,370,376,360,360,127.5,0
+PPBT.US,D,20170515,000000,368,368,354,360,61.5,0
+PPBT.US,D,20170516,000000,358,367.7,350,354,154.15,0
+PPBT.US,D,20170517,000000,352,354,350,354,110,0
+PPBT.US,D,20170518,000000,346,362,338,340,57.6,0
+PPBT.US,D,20170519,000000,340,368,340,344,128.15,0
+PPBT.US,D,20170522,000000,349.98,354,344,352,47.55,0
+PPBT.US,D,20170523,000000,356,362,344,356,54.5,0
+PPBT.US,D,20170524,000000,366,378,344,373,164.1,0
+PPBT.US,D,20170525,000000,384.8,384.8,366,367.94,29.55,0
+PPBT.US,D,20170526,000000,362,365.98,355.22,364,185.85,0
+PPBT.US,D,20170530,000000,354,367.98,351.6,358,89.3,0
+PPBT.US,D,20170531,000000,360,360,346,354,103.4,0
+PPBT.US,D,20170601,000000,348,420,348,356,256.45,0
+PPBT.US,D,20170602,000000,384,388,358,376,77.15,0
+PPBT.US,D,20170605,000000,362,365.92,356,360,41.45,0
+PPBT.US,D,20170606,000000,362.34,366.3,344,348,40,0
+PPBT.US,D,20170607,000000,354,363.18,334,338,98.95,0
+PPBT.US,D,20170608,000000,342,356.4,340,353.48,56.3,0
+PPBT.US,D,20170609,000000,348,348,330,342,54.85,0
+PPBT.US,D,20170612,000000,346,350,334,334,78.65,0
+PPBT.US,D,20170613,000000,352.72,352.72,338,338,38.5,0
+PPBT.US,D,20170614,000000,340,346,340,340,21.5,0
+PPBT.US,D,20170615,000000,342.52,342.52,336.7,342,40.35,0
+PPBT.US,D,20170616,000000,336,340,334,340,31.8,0
+PPBT.US,D,20170619,000000,344.52,360,344.52,355.4,68.1,0
+PPBT.US,D,20170620,000000,354,354,350,352,23.1,0
+PPBT.US,D,20170621,000000,349.9,350,334,344,68.05,0
+PPBT.US,D,20170622,000000,344,346,337.8,344,117.95,0
+PPBT.US,D,20170623,000000,338,352,338,342,140.3,0
+PPBT.US,D,20170626,000000,342,354,310,328.5,505.15,0
+PPBT.US,D,20170627,000000,328,342.56,318,324,276.5,0
+PPBT.US,D,20170628,000000,330,330,318,318,54.05,0
+PPBT.US,D,20170629,000000,320,322.72,310,310,93.5,0
+PPBT.US,D,20170630,000000,320,320,276,306,269.6,0
+PPBT.US,D,20170703,000000,304,304,298.76,302,15.1,0
+PPBT.US,D,20170705,000000,308,339.16,308,332,428.95,0
+PPBT.US,D,20170706,000000,360,540,360,478,18282.25,0
+PPBT.US,D,20170707,000000,450,451.5,366,384,2276.2,0
+PPBT.US,D,20170710,000000,378,398,342.56,390,474.35,0
+PPBT.US,D,20170711,000000,264,270,254,258,8932.9,0
+PPBT.US,D,20170712,000000,278,280,264,278,2318.75,0
+PPBT.US,D,20170713,000000,278,278,262,273.98,1596.8,0
+PPBT.US,D,20170714,000000,278,278,266.02,274,442.75,0
+PPBT.US,D,20170717,000000,268,278,268,270,199.85,0
+PPBT.US,D,20170718,000000,298,358,282,294,10618.9,0
+PPBT.US,D,20170719,000000,310,320,290,310,1838.4,0
+PPBT.US,D,20170720,000000,320,360,310,360,2511.6,0
+PPBT.US,D,20170721,000000,374,484,374,380,12038.7,0
+PPBT.US,D,20170724,000000,380,426,330,390,4349.6,0
+PPBT.US,D,20170725,000000,412,413.98,372,404,2590.55,0
+PPBT.US,D,20170726,000000,398,420,398,416,1520.85,0
+PPBT.US,D,20170727,000000,412,458,408,452,2016.95,0
+PPBT.US,D,20170728,000000,462,480,416,454,1770.3,0
+PPBT.US,D,20170731,000000,460,473.8,432,440,2530.85,0
+PPBT.US,D,20170801,000000,456,464,420,450,1297.55,0
+PPBT.US,D,20170802,000000,446,450,432,440,701.5,0
+PPBT.US,D,20170803,000000,432,440,364,396,1802.8,0
+PPBT.US,D,20170804,000000,384,400,362,390,874.2,0
+PPBT.US,D,20170807,000000,398,406,370,388,459.8,0
+PPBT.US,D,20170808,000000,384,419.98,378,393.22,783.55,0
+PPBT.US,D,20170809,000000,382,398,370.6,384,573.65,0
+PPBT.US,D,20170810,000000,382,396,378,382,351.25,0
+PPBT.US,D,20170811,000000,386,387.18,364,374.88,676.45,0
+PPBT.US,D,20170814,000000,374,383.98,350,354,905.95,0
+PPBT.US,D,20170815,000000,366,374,352,360,325.65,0
+PPBT.US,D,20170816,000000,356,360,340,342,327.9,0
+PPBT.US,D,20170817,000000,340,347.52,330,344,247.35,0
+PPBT.US,D,20170818,000000,344,350,330,348,430.55,0
+PPBT.US,D,20170821,000000,340,344,324,336,586.75,0
+PPBT.US,D,20170822,000000,334,356,334,348,498.3,0
+PPBT.US,D,20170823,000000,334,354.88,330,344,233.4,0
+PPBT.US,D,20170824,000000,360,368,340,352,419.85,0
+PPBT.US,D,20170825,000000,356,362,340.52,360,410.95,0
+PPBT.US,D,20170828,000000,352,370,350,358,390.15,0
+PPBT.US,D,20170829,000000,352,364,346,354,94.15,0
+PPBT.US,D,20170830,000000,354,373.98,336,366,429.2,0
+PPBT.US,D,20170831,000000,362,374,358,358,235.05,0
+PPBT.US,D,20170901,000000,358,372,358,364,308.25,0
+PPBT.US,D,20170905,000000,358,374,344.2,374,227.8,0
+PPBT.US,D,20170906,000000,364,374,344.94,362,1357,0
+PPBT.US,D,20170907,000000,360,382,360,380.6,343.35,0
+PPBT.US,D,20170908,000000,376,386,368,385.8,414.85,0
+PPBT.US,D,20170911,000000,386,386,366,382,388.75,0
+PPBT.US,D,20170912,000000,378,386,369.98,380,208.95,0
+PPBT.US,D,20170913,000000,382,388,368,382,698.3,0
+PPBT.US,D,20170914,000000,384,389.98,372,384.34,662.95,0
+PPBT.US,D,20170915,000000,380,390,378,378,350.05,0
+PPBT.US,D,20170918,000000,390,390,372,388,328.8,0
+PPBT.US,D,20170919,000000,394,394,376,388,175.05,0
+PPBT.US,D,20170920,000000,390,390,366.6,374,280.25,0
+PPBT.US,D,20170921,000000,368,388,368,386,322.7,0
+PPBT.US,D,20170922,000000,380.02,386,376.02,380.02,133.25,0
+PPBT.US,D,20170925,000000,396,438,380.2,428,5216.35,0
+PPBT.US,D,20170926,000000,440,458,428,440,1648,0
+PPBT.US,D,20170927,000000,430,448,414,446,692.25,0
+PPBT.US,D,20170928,000000,440,440,384,392,741.25,0
+PPBT.US,D,20170929,000000,412,428,394,427.7,477.05,0
+PPBT.US,D,20171002,000000,446,456,369.84,382,5015.45,0
+PPBT.US,D,20171003,000000,382,398,370,374,1393.1,0
+PPBT.US,D,20171004,000000,390,390,362,378,1023.15,0
+PPBT.US,D,20171005,000000,382,382.76,370.2,376,785.65,0
+PPBT.US,D,20171006,000000,410,434,358,394,3983.9,0
+PPBT.US,D,20171009,000000,386,400,384,398,894.35,0
+PPBT.US,D,20171010,000000,398,406,390,404,706.35,0
+PPBT.US,D,20171011,000000,406,640,401.02,630,22987.7,0
+PPBT.US,D,20171012,000000,682,688,518,578,13081.8,0
+PPBT.US,D,20171013,000000,542,570,502,532,3423.75,0
+PPBT.US,D,20171016,000000,500,580,476,530,4880.9,0
+PPBT.US,D,20171017,000000,520,526.76,490,508,1688.3,0
+PPBT.US,D,20171018,000000,494,523.56,460,514,3357.45,0
+PPBT.US,D,20171019,000000,510,510,470,484,865.1,0
+PPBT.US,D,20171020,000000,480,512,464.2,474,724.1,0
+PPBT.US,D,20171023,000000,462,536,456,474,4104.8,0
+PPBT.US,D,20171024,000000,472,490,472,476,370.4,0
+PPBT.US,D,20171025,000000,470,484,428,440,1171.95,0
+PPBT.US,D,20171026,000000,430,592,396,468,18667.6,0
+PPBT.US,D,20171027,000000,521.98,530,427,436,5363.95,0
+PPBT.US,D,20171030,000000,434,476,414.02,462,1406.55,0
+PPBT.US,D,20171031,000000,464,488,430,464,1278.7,0
+PPBT.US,D,20171101,000000,452,478,438,466,1824.55,0
+PPBT.US,D,20171102,000000,460,476,450,454,751.45,0
+PPBT.US,D,20171103,000000,446,470,446,470,663,0
+PPBT.US,D,20171106,000000,466,478,450.06,458,1143.15,0
+PPBT.US,D,20171107,000000,466,466,450,458,544.55,0
+PPBT.US,D,20171108,000000,460,460,436,440,491.15,0
+PPBT.US,D,20171109,000000,400,448,400,420,1310.8,0
+PPBT.US,D,20171110,000000,412,439.98,412,428,440.8,0
+PPBT.US,D,20171113,000000,414,426,414,414,452.45,0
+PPBT.US,D,20171114,000000,408,413.18,366,390.56,1082.5,0
+PPBT.US,D,20171115,000000,388,407.02,370,390,527.1,0
+PPBT.US,D,20171116,000000,382,404,374,392,313.95,0
+PPBT.US,D,20171117,000000,386,416,382.8,396,508.9,0
+PPBT.US,D,20171120,000000,402,409.38,394,394,79.2,0
+PPBT.US,D,20171121,000000,460,488,428,436,8227.35,0
+PPBT.US,D,20171122,000000,420,478,420,464,2498.5,0
+PPBT.US,D,20171124,000000,472,490,466,484,779.1,0
+PPBT.US,D,20171127,000000,496,496,462,486,825.6,0
+PPBT.US,D,20171128,000000,468,487.8,440,472,1014.05,0
+PPBT.US,D,20171129,000000,468,480,459.56,466,280.95,0
+PPBT.US,D,20171130,000000,462,470,450,460,346.6,0
+PPBT.US,D,20171201,000000,454,468,444.2,462,357.9,0
+PPBT.US,D,20171204,000000,456,470,444,448,254.1,0
+PPBT.US,D,20171205,000000,440,460,426,428,363.7,0
+PPBT.US,D,20171206,000000,432,432,406,412,588.2,0
+PPBT.US,D,20171207,000000,410,432,410,421,211.6,0
+PPBT.US,D,20171208,000000,430,453.8,426,427.98,366.45,0
+PPBT.US,D,20171211,000000,440,440,420,420,60.7,0
+PPBT.US,D,20171212,000000,418,427.82,400,406,839.35,0
+PPBT.US,D,20171213,000000,406,417.8,400.02,410,860.65,0
+PPBT.US,D,20171214,000000,420,432,416,428,670.9,0
+PPBT.US,D,20171215,000000,436,470,432.98,462,596.2,0
+PPBT.US,D,20171218,000000,444,462,435.12,442,465.9,0
+PPBT.US,D,20171219,000000,438,472,424,424,301.65,0
+PPBT.US,D,20171220,000000,428,444,426,430,340.2,0
+PPBT.US,D,20171221,000000,438,468,420,450,429.9,0
+PPBT.US,D,20171222,000000,446,486,437.6,438.02,804.05,0
+PPBT.US,D,20171226,000000,444,446,418,432,721.75,0
+PPBT.US,D,20171227,000000,428,465.66,426,450,838.65,0
+PPBT.US,D,20171228,000000,452,482,442,466,930.45,0
+PPBT.US,D,20171229,000000,468,468,440.2,456,174.5,0
+PPBT.US,D,20180102,000000,472,485.6,452,472,1114.65,0
+PPBT.US,D,20180103,000000,476,476,460.02,468,567.25,0
+PPBT.US,D,20180104,000000,470,473.88,454,462,207.65,0
+PPBT.US,D,20180105,000000,464,516,456,492,2122.85,0
+PPBT.US,D,20180108,000000,494,504.8,474,488,709.6,0
+PPBT.US,D,20180109,000000,482,496,468.56,478,360.5,0
+PPBT.US,D,20180110,000000,476,488,462,482,347.85,0
+PPBT.US,D,20180111,000000,464,488,455.4,458,618.05,0
+PPBT.US,D,20180112,000000,458,480.04,448.2,460,298.95,0
+PPBT.US,D,20180116,000000,474,478,460,464,258.7,0
+PPBT.US,D,20180117,000000,472,480,452.36,468,252.7,0
+PPBT.US,D,20180118,000000,474,480,458,472,200.5,0
+PPBT.US,D,20180119,000000,478,480,460.02,468,107.25,0
+PPBT.US,D,20180122,000000,462,480,462,470,294.9,0
+PPBT.US,D,20180123,000000,476,520,456,484,1029,0
+PPBT.US,D,20180124,000000,486,516,474,508.48,1404.4,0
+PPBT.US,D,20180125,000000,506,550.02,490,532,1220.1,0
+PPBT.US,D,20180126,000000,536,560,510,510,911.7,0
+PPBT.US,D,20180129,000000,516,537.12,516,532,511.75,0
+PPBT.US,D,20180130,000000,528,559.44,528,550,794.2,0
+PPBT.US,D,20180131,000000,552,600,542,544,2160.15,0
+PPBT.US,D,20180201,000000,562,610,528.66,542,1646.5,0
+PPBT.US,D,20180202,000000,544,550,522,532,706.9,0
+PPBT.US,D,20180205,000000,520,526,480.02,488,1096.3,0
+PPBT.US,D,20180206,000000,468,488,458,480,547.4,0
+PPBT.US,D,20180207,000000,482,524,478,496,611.4,0
+PPBT.US,D,20180208,000000,500,510,468,474,461.5,0
+PPBT.US,D,20180209,000000,492,500,450,476,455.65,0
+PPBT.US,D,20180212,000000,476,486,460.32,480,316.55,0
+PPBT.US,D,20180213,000000,470,500,461.5,480,281.95,0
+PPBT.US,D,20180214,000000,480,508,464.2,503.8,489.55,0
+PPBT.US,D,20180215,000000,500,500,486,496,409.4,0
+PPBT.US,D,20180216,000000,492,508,492,497.3,254.65,0
+PPBT.US,D,20180220,000000,496,548,492,517.98,958.65,0
+PPBT.US,D,20180221,000000,516,534,510,526,331.5,0
+PPBT.US,D,20180222,000000,524,534,514,522,259.15,0
+PPBT.US,D,20180223,000000,536,536,520,536,183.5,0
+PPBT.US,D,20180226,000000,530,541.72,512,532,950.1,0
+PPBT.US,D,20180227,000000,530,540.08,524,530,329.7,0
+PPBT.US,D,20180228,000000,532,533.16,500,509.98,356.75,0
+PPBT.US,D,20180301,000000,508,514,482,488,385.3,0
+PPBT.US,D,20180302,000000,482,526,456,524,1000.45,0
+PPBT.US,D,20180305,000000,518,558,514.02,542,547.8,0
+PPBT.US,D,20180306,000000,523.26,548,510,546,542.4,0
+PPBT.US,D,20180307,000000,536,540,520,528,120.7,0
+PPBT.US,D,20180308,000000,540,558,526,546,695.8,0
+PPBT.US,D,20180309,000000,558,573.8,552,553.8,841.2,0
+PPBT.US,D,20180312,000000,548,548,520,526,1182.7,0
+PPBT.US,D,20180313,000000,536,546,510,526,755.05,0
+PPBT.US,D,20180314,000000,526,535.64,518.32,530,204.45,0
+PPBT.US,D,20180315,000000,532,532,518,527.98,264.75,0
+PPBT.US,D,20180316,000000,528,530,516,528,255.45,0
+PPBT.US,D,20180319,000000,522,524,510,522,380.95,0
+PPBT.US,D,20180320,000000,510,522,510,512,318.5,0
+PPBT.US,D,20180321,000000,504,530,496,514,348.2,0
+PPBT.US,D,20180322,000000,512,530,500,524,257.95,0
+PPBT.US,D,20180323,000000,524,530,506.2,524,412.35,0
+PPBT.US,D,20180326,000000,520,528,496,506,310.05,0
+PPBT.US,D,20180327,000000,506,516,482,482,725.25,0
+PPBT.US,D,20180328,000000,486,490,414.2,457,1007.2,0
+PPBT.US,D,20180329,000000,446,471.58,430,442,284.6,0
+PPBT.US,D,20180402,000000,442,476,420,424,472.25,0
+PPBT.US,D,20180403,000000,424,462,422.02,436,371.8,0
+PPBT.US,D,20180404,000000,428,450,424.36,436,460.2,0
+PPBT.US,D,20180405,000000,450,476,440,468,306.25,0
+PPBT.US,D,20180406,000000,460,462,436,436,253.9,0
+PPBT.US,D,20180409,000000,436,448,436,444,127.7,0
+PPBT.US,D,20180410,000000,478,478,438,450,266.75,0
+PPBT.US,D,20180411,000000,440,448,440,448,98.6,0
+PPBT.US,D,20180412,000000,458,458,436,446,382.65,0
+PPBT.US,D,20180413,000000,452.76,475.88,446,460,1587.15,0
+PPBT.US,D,20180416,000000,470,486,460,480,657.15,0
+PPBT.US,D,20180417,000000,476,489.8,462,480,462.35,0
+PPBT.US,D,20180418,000000,488.72,510,482,486,484.25,0
+PPBT.US,D,20180419,000000,486,520,486,518,817.05,0
+PPBT.US,D,20180420,000000,522,522,510,510,731.3,0
+PPBT.US,D,20180423,000000,494,518,490,494,360.9,0
+PPBT.US,D,20180424,000000,504,504,482.12,488,369.6,0
+PPBT.US,D,20180425,000000,480,512,480,492,636.5,0
+PPBT.US,D,20180426,000000,488,508,484,500,279.15,0
+PPBT.US,D,20180427,000000,500,500.02,490,494,208.85,0
+PPBT.US,D,20180430,000000,498,520,494,510,305.85,0
+PPBT.US,D,20180501,000000,510,516,496,502,461.45,0
+PPBT.US,D,20180502,000000,502,504,473,486,530.35,0
+PPBT.US,D,20180503,000000,490,494,462,470,956.45,0
+PPBT.US,D,20180504,000000,472,474,458,458,566.6,0
+PPBT.US,D,20180507,000000,466,509.8,454,470,2121.7,0
+PPBT.US,D,20180508,000000,480,480,456,468,406.8,0
+PPBT.US,D,20180509,000000,472,476,454,464,810.95,0
+PPBT.US,D,20180510,000000,464,472,455.04,460,417.8,0
+PPBT.US,D,20180511,000000,500,505.8,460,480,3640.95,0
+PPBT.US,D,20180514,000000,506,544,496,528,9543.55,0
+PPBT.US,D,20180515,000000,526,536,512,518,1802,0
+PPBT.US,D,20180516,000000,520,574,520,555.2,2459.2,0
+PPBT.US,D,20180517,000000,570,570,538,544,1435.25,0
+PPBT.US,D,20180518,000000,550,560,544,552.32,962.95,0
+PPBT.US,D,20180521,000000,562,572,542.08,554,1233.45,0
+PPBT.US,D,20180522,000000,552,552,468,476,3169.7,0
+PPBT.US,D,20180523,000000,466,478,450,454,1671.05,0
+PPBT.US,D,20180524,000000,474,474,406,406,4038.35,0
+PPBT.US,D,20180525,000000,424,424,378,410,3033.35,0
+PPBT.US,D,20180529,000000,426,468,408,426,5153.1,0
+PPBT.US,D,20180530,000000,466,466,410,430,5524,0
+PPBT.US,D,20180531,000000,464,762,424,606,48637.95,0
+PPBT.US,D,20180601,000000,530,547.8,488,516,25243.15,0
+PPBT.US,D,20180604,000000,540,540,504,518,5873.6,0
+PPBT.US,D,20180605,000000,518,522,502,512,4376,0
+PPBT.US,D,20180606,000000,520,590,512.92,546,17115.5,0
+PPBT.US,D,20180607,000000,560,579.8,548,560,4050.85,0
+PPBT.US,D,20180608,000000,562,571,550,568,2157.8,0
+PPBT.US,D,20180611,000000,568,570,552,568,1613.1,0
+PPBT.US,D,20180612,000000,564,584,558,574,2721.25,0
+PPBT.US,D,20180613,000000,578,580,570,574,1846.3,0
+PPBT.US,D,20180614,000000,572,572,558,566,1798.5,0
+PPBT.US,D,20180615,000000,560,580,540,562,1979.6,0
+PPBT.US,D,20180618,000000,556,558,546,550,1070.65,0
+PPBT.US,D,20180619,000000,550,550.2,534,542,1309.25,0
+PPBT.US,D,20180620,000000,554,554,522,526,1462,0
+PPBT.US,D,20180621,000000,522,530,508,516,975.4,0
+PPBT.US,D,20180622,000000,522,540,514.02,534,460.15,0
+PPBT.US,D,20180625,000000,528,528,510,524,874.75,0
+PPBT.US,D,20180626,000000,530,539.58,512,532,395.05,0
+PPBT.US,D,20180627,000000,529.38,548.04,522.3,532,900,0
+PPBT.US,D,20180628,000000,532,538.96,514,530,1282.5,0
+PPBT.US,D,20180629,000000,530,534.2,520.14,528,617.7,0
+PPBT.US,D,20180702,000000,516,519,482,494,2367.1,0
+PPBT.US,D,20180703,000000,500,500,483.66,486,525.9,0
+PPBT.US,D,20180705,000000,482,492,468,486,885.4,0
+PPBT.US,D,20180706,000000,486,499.82,460,482,1767.9,0
+PPBT.US,D,20180709,000000,476,480.76,466,476,515.25,0
+PPBT.US,D,20180710,000000,476,479.8,461.22,472,872.45,0
+PPBT.US,D,20180711,000000,468,476,460.22,462,410,0
+PPBT.US,D,20180712,000000,428,472.44,423.42,468,1065.05,0
+PPBT.US,D,20180713,000000,468,474,460,470,170.6,0
+PPBT.US,D,20180716,000000,468,468,434.5,444,1207.7,0
+PPBT.US,D,20180717,000000,444,449.9,434,444,881.3,0
+PPBT.US,D,20180718,000000,446,455,440,450,759.9,0
+PPBT.US,D,20180719,000000,450,450,435.62,442,515.55,0
+PPBT.US,D,20180720,000000,438.48,440,434,434,310.3,0
+PPBT.US,D,20180723,000000,434,437.98,420,428,853.55,0
+PPBT.US,D,20180724,000000,426,428,392,396,2780.8,0
+PPBT.US,D,20180725,000000,400,414,400,409.98,386.5,0
+PPBT.US,D,20180726,000000,408,408.82,398,400,689.95,0
+PPBT.US,D,20180727,000000,400,410,378.82,384.08,834.55,0
+PPBT.US,D,20180730,000000,404,404,380,388,415.75,0
+PPBT.US,D,20180731,000000,386,404,380,396,437.4,0
+PPBT.US,D,20180801,000000,390,400,385.02,400,311.2,0
+PPBT.US,D,20180802,000000,396,424,394.2,420,781.85,0
+PPBT.US,D,20180803,000000,424,444,410,410,1183.35,0
+PPBT.US,D,20180806,000000,400,410,390,390,587.2,0
+PPBT.US,D,20180807,000000,394.18,405.06,390,390,374,0
+PPBT.US,D,20180808,000000,396,398,384.02,388.12,462.15,0
+PPBT.US,D,20180809,000000,390,390,377.86,380,555.4,0
+PPBT.US,D,20180810,000000,376,381.22,372,375.16,353,0
+PPBT.US,D,20180813,000000,372,378,362.02,378,408.2,0
+PPBT.US,D,20180814,000000,372,379.98,364,364,281.35,0
+PPBT.US,D,20180815,000000,372.16,380,364,370,417.4,0
+PPBT.US,D,20180816,000000,374,381.8,360.2,362,361.4,0
+PPBT.US,D,20180817,000000,362,374,348,368,416.8,0
+PPBT.US,D,20180820,000000,362,378,346.02,348,718.35,0
+PPBT.US,D,20180821,000000,350,356,340,344,600.65,0
+PPBT.US,D,20180822,000000,346,356.76,344,344,471.8,0
+PPBT.US,D,20180823,000000,354,355.98,332,332,587.75,0
+PPBT.US,D,20180824,000000,334,348,334,342,359.2,0
+PPBT.US,D,20180827,000000,350,358,342,352,306.45,0
+PPBT.US,D,20180828,000000,356,374.76,355.8,364,624.35,0
+PPBT.US,D,20180829,000000,372,385.18,364,376,547.75,0
+PPBT.US,D,20180830,000000,384,396,380.62,393.4,607,0
+PPBT.US,D,20180831,000000,402,410,394,408,1104.35,0
+PPBT.US,D,20180904,000000,410,418,408,412,532.2,0
+PPBT.US,D,20180905,000000,412,412.64,383.52,398,709.05,0
+PPBT.US,D,20180906,000000,390.34,412,388,390,156.05,0
+PPBT.US,D,20180907,000000,390,398,380,396,157.1,0
+PPBT.US,D,20180910,000000,396,397.76,390,394,114.7,0
+PPBT.US,D,20180911,000000,390,397.8,356.2,378,922.6,0
+PPBT.US,D,20180912,000000,382,392,374,378,270.75,0
+PPBT.US,D,20180913,000000,382,382,366,376,171.7,0
+PPBT.US,D,20180914,000000,377.14,393.06,364.22,388,211.95,0
+PPBT.US,D,20180917,000000,375.92,390,372.02,386,54.3,0
+PPBT.US,D,20180918,000000,382,386,320,335.82,1961.75,0
+PPBT.US,D,20180919,000000,342,358.1,330,350,419.9,0
+PPBT.US,D,20180920,000000,360,364,344,350,667.05,0
+PPBT.US,D,20180921,000000,347.74,354.08,338,344,404.9,0
+PPBT.US,D,20180924,000000,346,355.1,340,340,219.5,0
+PPBT.US,D,20180925,000000,340,349.76,340,340,318.8,0
+PPBT.US,D,20180926,000000,342,376,340.02,344,549.25,0
+PPBT.US,D,20180927,000000,352,354,342.02,354,231.1,0
+PPBT.US,D,20180928,000000,350,352,340,346,39.1,0
+PPBT.US,D,20181001,000000,350,362,328,350,404.9,0
+PPBT.US,D,20181002,000000,348,348.26,332,334,445.75,0
+PPBT.US,D,20181003,000000,342,348,339.94,346,512.75,0
+PPBT.US,D,20181004,000000,342,356.02,334,352,496.95,0
+PPBT.US,D,20181005,000000,350,350,340,340,263.1,0
+PPBT.US,D,20181008,000000,338.2,348,332.02,342,115.1,0
+PPBT.US,D,20181009,000000,342,350,335.38,340,217.7,0
+PPBT.US,D,20181010,000000,338.02,338.02,310,324,485.25,0
+PPBT.US,D,20181011,000000,324,324,316,320,225.35,0
+PPBT.US,D,20181012,000000,320,337.98,320,324,273.1,0
+PPBT.US,D,20181015,000000,320.9,327.34,320,320,311.65,0
+PPBT.US,D,20181016,000000,321.6,325.34,316,322,209.35,0
+PPBT.US,D,20181017,000000,320,320,300,308,647.4,0
+PPBT.US,D,20181018,000000,306,308,286,292,767.9,0
+PPBT.US,D,20181019,000000,290,305.52,248,295.46,1214.9,0
+PPBT.US,D,20181022,000000,292,308,284,286,319,0
+PPBT.US,D,20181023,000000,280,294,280,292,241.5,0
+PPBT.US,D,20181024,000000,286,286,270,276,422.85,0
+PPBT.US,D,20181025,000000,274,275.98,264,272,269.8,0
+PPBT.US,D,20181026,000000,266,273.66,260,266,313.55,0
+PPBT.US,D,20181029,000000,264,274.38,254,254,120.75,0
+PPBT.US,D,20181030,000000,254,266.74,250,254,142.55,0
+PPBT.US,D,20181031,000000,254,264.48,252,254,246.55,0
+PPBT.US,D,20181101,000000,252,286,252,264,149.25,0
+PPBT.US,D,20181102,000000,264,278,258,262,297.7,0
+PPBT.US,D,20181105,000000,267,270,258,270,57.2,0
+PPBT.US,D,20181106,000000,264.3,280,264.3,276,148.2,0
+PPBT.US,D,20181107,000000,278.24,283.5,272,274,109,0
+PPBT.US,D,20181108,000000,266,282.6,266,272,139.15,0
+PPBT.US,D,20181109,000000,276,280,260,266,218.65,0
+PPBT.US,D,20181112,000000,270,270,262,262,124.75,0
+PPBT.US,D,20181113,000000,270.08,278,256,270.52,222.6,0
+PPBT.US,D,20181114,000000,272,272,260,262.7,159.45,0
+PPBT.US,D,20181115,000000,262.2,263.3,250,256,205.05,0
+PPBT.US,D,20181116,000000,258,258,230,244,456.85,0
+PPBT.US,D,20181119,000000,234,240.04,227,232,436.55,0
+PPBT.US,D,20181120,000000,232,233.98,206,219,834.5,0
+PPBT.US,D,20181121,000000,228,235.84,222,228,356.9,0
+PPBT.US,D,20181123,000000,224,246,224,246,65.15,0
+PPBT.US,D,20181126,000000,246,250,234,234,241.9,0
+PPBT.US,D,20181127,000000,247.24,247.24,228,234,434.75,0
+PPBT.US,D,20181128,000000,230.28,239.42,228,239.42,80.4,0
+PPBT.US,D,20181129,000000,246,250,234,244,217.15,0
+PPBT.US,D,20181130,000000,244,252,237.96,242,56.3,0
+PPBT.US,D,20181203,000000,242,244,214,230,349.5,0
+PPBT.US,D,20181204,000000,232,238,224.02,228,86.45,0
+PPBT.US,D,20181206,000000,230,236,216.48,223.48,153.8,0
+PPBT.US,D,20181207,000000,224,246,217.08,218,104.2,0
+PPBT.US,D,20181210,000000,218,240,218,230,155.3,0
+PPBT.US,D,20181211,000000,228,233.3,220,228,62.75,0
+PPBT.US,D,20181212,000000,220,228.42,217.06,227,209.45,0
+PPBT.US,D,20181213,000000,228,228.88,205,208.02,273.15,0
+PPBT.US,D,20181214,000000,212,214,168.36,183,694.75,0
+PPBT.US,D,20181217,000000,191,200,190,190,501.8,0
+PPBT.US,D,20181218,000000,190,194,183.42,183.42,176.55,0
+PPBT.US,D,20181219,000000,200,203.6,182,185.8,483.1,0
+PPBT.US,D,20181220,000000,186,186,152.02,156,688.35,0
+PPBT.US,D,20181221,000000,168,168,130,148,395.75,0
+PPBT.US,D,20181224,000000,130.02,147.58,112,126.4,1326.6,0
+PPBT.US,D,20181226,000000,130,135.6,122,132.4,755.8,0
+PPBT.US,D,20181227,000000,139.38,140,128.6,132.1,515.75,0
+PPBT.US,D,20181228,000000,124,133.98,124,124.42,528.3,0
+PPBT.US,D,20181231,000000,135.5,138,124.22,132,919.35,0
+PPBT.US,D,20190102,000000,138,152,138,150,328.75,0
+PPBT.US,D,20190103,000000,244,270,214,216,77132.85,0
+PPBT.US,D,20190104,000000,204,228,202,218,6499.1,0
+PPBT.US,D,20190107,000000,214,220,194,200,3243.65,0
+PPBT.US,D,20190108,000000,204,216.2,202,214,838.05,0
+PPBT.US,D,20190109,000000,212,216.94,204,206,397.5,0
+PPBT.US,D,20190110,000000,208,218,204,215.26,721.05,0
+PPBT.US,D,20190111,000000,218,218,207.04,217,447.35,0
+PPBT.US,D,20190114,000000,214,218,204,208,487.45,0
+PPBT.US,D,20190115,000000,344,584,314,560,317563.75,0
+PPBT.US,D,20190116,000000,486,500,294,320,85446.65,0
+PPBT.US,D,20190117,000000,330,330,270,288,14487.05,0
+PPBT.US,D,20190118,000000,282,288,262,266,9786.2,0
+PPBT.US,D,20190122,000000,300,304,262,274,8416.3,0
+PPBT.US,D,20190123,000000,278,278,252,256,4968.9,0
+PPBT.US,D,20190124,000000,252,263.44,228,250,5409.2,0
+PPBT.US,D,20190125,000000,250,274,236,272,7364.6,0
+PPBT.US,D,20190128,000000,266,269.98,246,260,3784.05,0
+PPBT.US,D,20190129,000000,258,258,244,250,3407.35,0
+PPBT.US,D,20190130,000000,248,266,242,252,5776.2,0
+PPBT.US,D,20190131,000000,250,258,246,254,3279.75,0
+PPBT.US,D,20190201,000000,252,252,224,236,5772.4,0
+PPBT.US,D,20190204,000000,232,240,226,234,2623.3,0
+PPBT.US,D,20190205,000000,230,254,230,244,5521.15,0
+PPBT.US,D,20190206,000000,242,248.54,232,242,2109.85,0
+PPBT.US,D,20190207,000000,240,255.98,232,246,6758.8,0
+PPBT.US,D,20190208,000000,242,244,232,234,2362,0
+PPBT.US,D,20190211,000000,240,242,224,231.98,1633.05,0
+PPBT.US,D,20190212,000000,234,236.44,228,230.78,1501.8,0
+PPBT.US,D,20190213,000000,238,238,228,232,1121.75,0
+PPBT.US,D,20190214,000000,233.38,236,230,232,835,0
+PPBT.US,D,20190215,000000,230,230,224,226,1357.05,0
+PPBT.US,D,20190219,000000,224,230,224,228,885.25,0
+PPBT.US,D,20190220,000000,230,234,224.12,228,1418.95,0
+PPBT.US,D,20190221,000000,228,232,224,228,600.05,0
+PPBT.US,D,20190222,000000,232,232,224.02,228,627.05,0
+PPBT.US,D,20190225,000000,226,227.44,210.8,212,2315.85,0
+PPBT.US,D,20190226,000000,216,222,206,214,1820.55,0
+PPBT.US,D,20190227,000000,214,220,210,211.56,1091.25,0
+PPBT.US,D,20190228,000000,212,214.94,200,202,1614.75,0
+PPBT.US,D,20190301,000000,208,216,204,216,410.05,0
+PPBT.US,D,20190304,000000,218,220,204,212,566.7,0
+PPBT.US,D,20190305,000000,218,234,216,228,2523,0
+PPBT.US,D,20190306,000000,234,236,224,226,999.4,0
+PPBT.US,D,20190307,000000,226,247.32,224,246,2442.65,0
+PPBT.US,D,20190308,000000,240,244,232,240,697.1,0
+PPBT.US,D,20190311,000000,242,264,242,254.02,2645.15,0
+PPBT.US,D,20190312,000000,264,282,260.02,272,4261.7,0
+PPBT.US,D,20190313,000000,272,272,250,270,2017.4,0
+PPBT.US,D,20190314,000000,296,344,256,268,43329.15,0
+PPBT.US,D,20190315,000000,246,258,240,250,4530.2,0
+PPBT.US,D,20190318,000000,250,260,240,248,2396.5,0
+PPBT.US,D,20190319,000000,246,256,240,244,1248.55,0
+PPBT.US,D,20190320,000000,244,247.98,226,236,1630.65,0
+PPBT.US,D,20190321,000000,232,240,228,232,1032.85,0
+PPBT.US,D,20190322,000000,231.64,232.24,218,226,1294.85,0
+PPBT.US,D,20190325,000000,222,222,214,214,810.6,0
+PPBT.US,D,20190326,000000,218,230,216,226,834.7,0
+PPBT.US,D,20190327,000000,224,228,218,218,558.4,0
+PPBT.US,D,20190328,000000,220,228,218.9,226,1014.2,0
+PPBT.US,D,20190329,000000,220,240,218.8,240,1022.95,0
+PPBT.US,D,20190401,000000,230,236,226,234,508.55,0
+PPBT.US,D,20190402,000000,232,232,222,228,582.9,0
+PPBT.US,D,20190403,000000,226,228,218,220,601.8,0
+PPBT.US,D,20190404,000000,218,228,218,226,471.15,0
+PPBT.US,D,20190405,000000,226,227.8,222,224,327.65,0
+PPBT.US,D,20190408,000000,220,226,220,226,319.75,0
+PPBT.US,D,20190409,000000,224,225.12,222,224,246.7,0
+PPBT.US,D,20190410,000000,222,226,220.02,225,215.55,0
+PPBT.US,D,20190411,000000,222,224,218,220,563.7,0
+PPBT.US,D,20190412,000000,296,326,240,260,114018.15,0
+PPBT.US,D,20190415,000000,244,244,224,226,7523.75,0
+PPBT.US,D,20190416,000000,222,230,220,220,2886.45,0
+PPBT.US,D,20190417,000000,222,224,208,218,3353.6,0
+PPBT.US,D,20190418,000000,214,220,208,210,1306.7,0
+PPBT.US,D,20190422,000000,214,216,206,208,1316.45,0
+PPBT.US,D,20190423,000000,206,214,204.02,214,963.35,0
+PPBT.US,D,20190424,000000,212,216,205,208,808.4,0
+PPBT.US,D,20190425,000000,206,210,204,205.02,858.65,0
+PPBT.US,D,20190426,000000,206,210,202,210,812.1,0
+PPBT.US,D,20190429,000000,208,216,206.36,214,2871.35,0
+PPBT.US,D,20190430,000000,218,220.02,212,218,1853.9,0
+PPBT.US,D,20190501,000000,212,214,210,210,585.45,0
+PPBT.US,D,20190502,000000,206,212,206,206,686.3,0
+PPBT.US,D,20190503,000000,208,216,208,214,673.7,0
+PPBT.US,D,20190506,000000,206,216,206,212,570.5,0
+PPBT.US,D,20190507,000000,212,212,208,212,449.2,0
+PPBT.US,D,20190508,000000,208,213.12,208,208,430.5,0
+PPBT.US,D,20190509,000000,208,212,204,210,986.4,0
+PPBT.US,D,20190510,000000,218,224,206,210.98,2145.9,0
+PPBT.US,D,20190513,000000,214,214,202,210,1139.15,0
+PPBT.US,D,20190514,000000,210,211.06,204,207.64,883.55,0
+PPBT.US,D,20190515,000000,206,210,204,210,569.1,0
+PPBT.US,D,20190516,000000,210,210,206,208.02,781.55,0
+PPBT.US,D,20190517,000000,206,208,202.02,206,772.1,0
+PPBT.US,D,20190520,000000,204,210,194,199.58,794.65,0
+PPBT.US,D,20190521,000000,196,210,192.06,202,583,0
+PPBT.US,D,20190522,000000,202,204,198,201.56,229.7,0
+PPBT.US,D,20190523,000000,194,198.68,194,197.48,348.4,0
+PPBT.US,D,20190524,000000,196.02,202,192,195.18,323.8,0
+PPBT.US,D,20190528,000000,194,194,165,178.04,980.85,0
+PPBT.US,D,20190529,000000,172,178.02,168.02,172.62,687.9,0
+PPBT.US,D,20190530,000000,168,190.46,166,180.42,768.9,0
+PPBT.US,D,20190531,000000,182,184,180,183,324,0
+PPBT.US,D,20190603,000000,184.6,189.96,172,176,492.55,0
+PPBT.US,D,20190604,000000,176,179.562,174,177,515.85,0
+PPBT.US,D,20190605,000000,177,177,164.18,171.52,668.45,0
+PPBT.US,D,20190606,000000,171.6,173.472,154.24,160,1238.2,0
+PPBT.US,D,20190607,000000,164.26,170,155.02,166,310.2,0
+PPBT.US,D,20190610,000000,162.6,172.812,162.6,170,411.05,0
+PPBT.US,D,20190611,000000,165.8,169.14,164,165.94,64.7,0
+PPBT.US,D,20190612,000000,166,170,164,166,158.25,0
+PPBT.US,D,20190613,000000,169.12,170,164,168,169,0
+PPBT.US,D,20190614,000000,164,172,164,171,185.35,0
+PPBT.US,D,20190617,000000,166.84,174,159.986,170.23,366.9,0
+PPBT.US,D,20190618,000000,170,180,160,174.4,352.35,0
+PPBT.US,D,20190619,000000,180,181.58,166,176.6,309.45,0
+PPBT.US,D,20190620,000000,176.86,176.86,165.06,172.8,206.5,0
+PPBT.US,D,20190621,000000,168.84,172.4,168,170,417.5,0
+PPBT.US,D,20190624,000000,168,182,168,174.02,770.4,0
+PPBT.US,D,20190625,000000,174.02,190,174,188,1111.2,0
+PPBT.US,D,20190626,000000,194,194,180.6,184,206.85,0
+PPBT.US,D,20190627,000000,192,196,172.5,187.66,1349.8,0
+PPBT.US,D,20190628,000000,182,192,182,188,269.85,0
+PPBT.US,D,20190701,000000,187,190,180,189.9,327.1,0
+PPBT.US,D,20190702,000000,184,190,182.1,190,376.15,0
+PPBT.US,D,20190703,000000,190,190,183,188,284.45,0
+PPBT.US,D,20190705,000000,188,194,184.26,194,367.3,0
+PPBT.US,D,20190708,000000,194,194,185,187.22,335.45,0
+PPBT.US,D,20190709,000000,194,216,187.2,206,2152.85,0
+PPBT.US,D,20190710,000000,212,212,204,208,545.9,0
+PPBT.US,D,20190711,000000,208,208,194.98,198,663,0
+PPBT.US,D,20190712,000000,197.4,197.4,190,194,148.05,0
+PPBT.US,D,20190715,000000,184,197.2,184,186.6,347.85,0
+PPBT.US,D,20190716,000000,190,208,184,198,2174.8,0
+PPBT.US,D,20190717,000000,194,197.98,186,188,551,0
+PPBT.US,D,20190718,000000,188,198,188,194,279.65,0
+PPBT.US,D,20190719,000000,188.14,193.6,184.154,188,204.15,0
+PPBT.US,D,20190722,000000,182.04,188.62,182,184,221.6,0
+PPBT.US,D,20190723,000000,182,186,162,176,960.35,0
+PPBT.US,D,20190724,000000,168.932,174.48,168.04,170.02,479.7,0
+PPBT.US,D,20190725,000000,170,182.92,168.04,172.94,217.35,0
+PPBT.US,D,20190726,000000,172.94,174,166.4,173.52,218.95,0
+PPBT.US,D,20190729,000000,168,182.92,150,166.06,802.3,0
+PPBT.US,D,20190730,000000,170,174,164,169.94,568.45,0
+PPBT.US,D,20190731,000000,180,180,167.76,171.58,276,0
+PPBT.US,D,20190801,000000,165.9,171,165.9,166.02,281.65,0
+PPBT.US,D,20190802,000000,168,174,162,162.06,168.1,0
+PPBT.US,D,20190805,000000,162,162,152,154.82,442.9,0
+PPBT.US,D,20190806,000000,156,160,146,148,463.75,0
+PPBT.US,D,20190807,000000,150,152.4,146,146.02,203.85,0
+PPBT.US,D,20190808,000000,146,152.74,146,149.58,298.2,0
+PPBT.US,D,20190809,000000,150,150.2,141.46,144,581.85,0
+PPBT.US,D,20190812,000000,140,141,136.24,140,448.8,0
+PPBT.US,D,20190813,000000,144,158,138,145.44,763.65,0
+PPBT.US,D,20190814,000000,156,158,140.2,143.2,1198.8,0
+PPBT.US,D,20190815,000000,142,144.9,136,138,443.6,0
+PPBT.US,D,20190816,000000,149.98,185.4,142,149.98,9913.4,0
+PPBT.US,D,20190819,000000,145.4,156,132,156,1468.25,0
+PPBT.US,D,20190820,000000,155.6,160,148.02,156.32,565.9,0
+PPBT.US,D,20190821,000000,159.95,160,150.94,157,374.05,0
+PPBT.US,D,20190822,000000,158.02,158.24,146.64,154,198.1,0
+PPBT.US,D,20190823,000000,150,153,145.44,148,310.3,0
+PPBT.US,D,20190826,000000,144,147.98,140,144,920.25,0
+PPBT.US,D,20190827,000000,142,144.74,142,144.74,126.9,0
+PPBT.US,D,20190828,000000,140.716,144.74,140.716,141.492,115.75,0
+PPBT.US,D,20190829,000000,148.2,180,148.2,171.5,8267.7,0
+PPBT.US,D,20190830,000000,172,190,166.02,182.738,4378.9,0
+PPBT.US,D,20190903,000000,192,204,182.74,190.8,2325.45,0
+PPBT.US,D,20190904,000000,194,196,180.02,182,956.2,0
+PPBT.US,D,20190905,000000,182,185.98,164,171.8,1689.45,0
+PPBT.US,D,20190906,000000,170.38,182.02,164.06,171.92,1090.75,0
+PPBT.US,D,20190909,000000,185.89,186,160,171.5,2028.05,0
+PPBT.US,D,20190910,000000,169.4,179.8,166,174.4,425.05,0
+PPBT.US,D,20190911,000000,172.28,178,166,168,738.85,0
+PPBT.US,D,20190912,000000,168,168.1,156.24,163.96,558,0
+PPBT.US,D,20190913,000000,162,168,162,166,421.3,0
+PPBT.US,D,20190916,000000,163.86,169.98,158.96,164,364.35,0
+PPBT.US,D,20190917,000000,160,175.5,160,164,1196,0
+PPBT.US,D,20190918,000000,161.16,168,160,162.2,224.45,0
+PPBT.US,D,20190919,000000,167.4,167.4,161.5,162,179.25,0
+PPBT.US,D,20190920,000000,161.96,166,159.2,165.98,101.6,0
+PPBT.US,D,20190923,000000,157.6,162,156.2,158,285.05,0
+PPBT.US,D,20190924,000000,158,160,142,149.35,741.7,0
+PPBT.US,D,20190925,000000,150,155.06,146,147.64,380.85,0
+PPBT.US,D,20190926,000000,152,152.6,146.22,150.42,412,0
+PPBT.US,D,20190927,000000,152,152,145.06,147.89,303.8,0
+PPBT.US,D,20190930,000000,144,150.8,140,145.598,240.65,0
+PPBT.US,D,20191001,000000,146,146,141.52,142.78,169.45,0
+PPBT.US,D,20191002,000000,142.78,152.4,140.68,145.4,153.35,0
+PPBT.US,D,20191003,000000,144.78,148.2,143.02,145.792,49.1,0
+PPBT.US,D,20191004,000000,143.72,148.6,141.192,148.6,179.6,0
+PPBT.US,D,20191007,000000,148,148,146,146,168.95,0
+PPBT.US,D,20191008,000000,145.92,146,141.02,142.02,206.85,0
+PPBT.US,D,20191009,000000,148,148,142.02,142.02,130.75,0
+PPBT.US,D,20191010,000000,145.01,148,142.74,143.28,70.75,0
+PPBT.US,D,20191011,000000,156,166,140.7,144,2335.15,0
+PPBT.US,D,20191014,000000,140.22,151.16,140,146.01,406.35,0
+PPBT.US,D,20191015,000000,140,146.96,140,144,252.95,0
+PPBT.US,D,20191016,000000,146.944,148,144,148,86.15,0
+PPBT.US,D,20191017,000000,146,150,142.42,144.4,209.25,0
+PPBT.US,D,20191018,000000,146,149.7,142,149.7,196.3,0
+PPBT.US,D,20191021,000000,150,154,146.04,149,183.55,0
+PPBT.US,D,20191022,000000,150,151,144.22,147.02,149.35,0
+PPBT.US,D,20191023,000000,146,150,146,148,233.9,0
+PPBT.US,D,20191024,000000,146,148,145.02,146,56.05,0
+PPBT.US,D,20191025,000000,145.942,149.88,142,146.42,101.95,0
+PPBT.US,D,20191028,000000,142.04,150,142,142,85.35,0
+PPBT.US,D,20191029,000000,140,147.62,140,146.21,110.2,0
+PPBT.US,D,20191030,000000,152,164,144,152.744,1061.8,0
+PPBT.US,D,20191031,000000,146.8,154,146,151.8,376.55,0
+PPBT.US,D,20191101,000000,148,155.54,146.02,152.42,533.4,0
+PPBT.US,D,20191104,000000,148.36,166,148,163,1827.75,0
+PPBT.US,D,20191105,000000,164,166,150,158,1113.35,0
+PPBT.US,D,20191106,000000,157,162,152,153.06,409.05,0
+PPBT.US,D,20191107,000000,154,158,136,142.97,1504.85,0
+PPBT.US,D,20191108,000000,142,147.34,138.386,141.608,279.3,0
+PPBT.US,D,20191111,000000,140,144,140,143.1,225.9,0
+PPBT.US,D,20191112,000000,143.8,149.92,142,146,386.05,0
+PPBT.US,D,20191113,000000,144,147.96,141.34,145.98,306.8,0
+PPBT.US,D,20191114,000000,147.84,147.94,141.12,143.28,325.35,0
+PPBT.US,D,20191115,000000,140.2,143.86,140,141.96,165.6,0
+PPBT.US,D,20191118,000000,140,147.96,140,147.6,243.5,0
+PPBT.US,D,20191119,000000,140,147.6,140,142.9,136.25,0
+PPBT.US,D,20191120,000000,143.46,146.52,140.2,146,196.5,0
+PPBT.US,D,20191121,000000,146,146,140.4,145.02,161.95,0
+PPBT.US,D,20191122,000000,140,144,140,144,210.15,0
+PPBT.US,D,20191125,000000,141.4,146,140,145.92,180.65,0
+PPBT.US,D,20191126,000000,142,147.12,142,144.7,154.65,0
+PPBT.US,D,20191127,000000,142,147.92,142,147.8,218.9,0
+PPBT.US,D,20191129,000000,148,148,144,148,71.55,0
+PPBT.US,D,20191202,000000,148,148,141.3,147.204,266.2,0
+PPBT.US,D,20191203,000000,142,146,140.58,141.58,278.45,0
+PPBT.US,D,20191204,000000,142.2,144.4,140.28,140.822,64.9,0
+PPBT.US,D,20191205,000000,140,144,140,144,252.45,0
+PPBT.US,D,20191206,000000,144,144.4,140.22,144.2,177.3,0
+PPBT.US,D,20191209,000000,140.22,144.4,140.06,144,89,0
+PPBT.US,D,20191210,000000,144,144.4,138.02,140,280.6,0
+PPBT.US,D,20191211,000000,138,144,124,140.06,585.2,0
+PPBT.US,D,20191212,000000,142,144,138,143,125.1,0
+PPBT.US,D,20191213,000000,143,143,138.1,139.622,120.85,0
+PPBT.US,D,20191216,000000,141,142,130,137.8,686.8,0
+PPBT.US,D,20191217,000000,132,141,129.4,136,1724.7,0
+PPBT.US,D,20191218,000000,131.92,144,129.98,144,1238.95,0
+PPBT.US,D,20191219,000000,144,144,142.02,143.28,340.55,0
+PPBT.US,D,20191220,000000,141.32,153.04,141.32,148,539.3,0
+PPBT.US,D,20191223,000000,149.6,152.904,145,149.12,1288.1,0
+PPBT.US,D,20191224,000000,150.78,152,144.4,145.02,509.95,0
+PPBT.US,D,20191226,000000,144,158,143.6,155.888,845.6,0
+PPBT.US,D,20191227,000000,158,158,150,151.98,394.4,0
+PPBT.US,D,20191230,000000,150,154,147.78,152.18,527.5,0
+PPBT.US,D,20191231,000000,156,156,147.78,155.92,366.85,0
+PPBT.US,D,20200102,000000,154,157.76,150.76,156,212.35,0
+PPBT.US,D,20200103,000000,152,157.76,150,156.88,258.65,0
+PPBT.US,D,20200106,000000,158,158,151,157,157.3,0
+PPBT.US,D,20200107,000000,156.82,162,152,157.98,210.05,0
+PPBT.US,D,20200108,000000,164,167,160,164.4,997.05,0
+PPBT.US,D,20200109,000000,173.78,174,160.4,165.98,517.85,0
+PPBT.US,D,20200110,000000,162,170,160,167.22,341.8,0
+PPBT.US,D,20200113,000000,168,168,160,161.732,143.1,0
+PPBT.US,D,20200114,000000,162,164,154,162.522,285.25,0
+PPBT.US,D,20200115,000000,164,167.96,160.64,166,213,0
+PPBT.US,D,20200116,000000,160,168,160,166,180.15,0
+PPBT.US,D,20200117,000000,164,168,162.84,167.94,439.3,0
+PPBT.US,D,20200121,000000,166,168,162,164,231.55,0
+PPBT.US,D,20200122,000000,165.98,168,156,162.96,420.8,0
+PPBT.US,D,20200123,000000,160,163,155,163,340.35,0
+PPBT.US,D,20200124,000000,182.4,198,157.24,166,12201.4,0
+PPBT.US,D,20200127,000000,154,157.8,138,138.2,2406.25,0
+PPBT.US,D,20200128,000000,150,161.22,140,153.9,1252.7,0
+PPBT.US,D,20200129,000000,151.32,159.94,142.9,154.3,423.9,0
+PPBT.US,D,20200130,000000,150,160,144,149.96,168.4,0
+PPBT.US,D,20200131,000000,149.88,150,144,146,288.65,0
+PPBT.US,D,20200203,000000,157.72,158.5,140,145.74,1046.9,0
+PPBT.US,D,20200204,000000,146,150,140.22,144.32,388.65,0
+PPBT.US,D,20200205,000000,140,149.98,140,145.46,270.9,0
+PPBT.US,D,20200206,000000,144,149.94,144,145.52,154.45,0
+PPBT.US,D,20200207,000000,144.04,150,141.96,142,486.25,0
+PPBT.US,D,20200210,000000,142.8,144.98,136,136.2,783.05,0
+PPBT.US,D,20200211,000000,136,144.98,134.6,144.98,447,0
+PPBT.US,D,20200212,000000,143.72,155,139.04,148.724,1287.95,0
+PPBT.US,D,20200213,000000,150,152.1,140,151.52,461.8,0
+PPBT.US,D,20200214,000000,154,154,140,150,148,0
+PPBT.US,D,20200218,000000,145.9,146,142,145.04,313.9,0
+PPBT.US,D,20200219,000000,140.6,150,133,140,862.25,0
+PPBT.US,D,20200220,000000,146,146,133,133,993.4,0
+PPBT.US,D,20200221,000000,136.74,144,126.04,128,2279.5,0
+PPBT.US,D,20200224,000000,134.4,139.9,130.14,137.96,864.2,0
+PPBT.US,D,20200225,000000,139.08,143.98,122.42,130.86,710.85,0
+PPBT.US,D,20200226,000000,136,136,128,132,320.45,0
+PPBT.US,D,20200227,000000,128,134,114,123.98,1352.25,0
+PPBT.US,D,20200228,000000,110,129.98,101.7,119.98,862.8,0
+PPBT.US,D,20200302,000000,120,122,112.92,121.98,332.35,0
+PPBT.US,D,20200303,000000,124.98,124.98,114,114.95,272,0
+PPBT.US,D,20200304,000000,118.82,127,114,123.24,144.35,0
+PPBT.US,D,20200305,000000,123.66,124,113,114.2,314.35,0
+PPBT.US,D,20200306,000000,110.04,116.566,107.1,114.9,782.35,0
+PPBT.US,D,20200309,000000,104.34,114.4,90.02,114.4,1044.95,0
+PPBT.US,D,20200310,000000,97.6,104,90.22,92.46,1347.35,0
+PPBT.US,D,20200311,000000,91.4,96,70,71.02,2485.25,0
+PPBT.US,D,20200312,000000,54.04,62,47.51,48.02,8607.7,0
+PPBT.US,D,20200313,000000,44,51.5,44,46.16,3619.95,0
+PPBT.US,D,20200316,000000,44.34,48,44,47.98,2189.25,0
+PPBT.US,D,20200317,000000,48,49.98,45,48.7,2118.9,0
+PPBT.US,D,20200318,000000,48,56.02,45,49,6356.05,0
+PPBT.US,D,20200319,000000,51,54,48,48,10199.3,0
+PPBT.US,D,20200320,000000,50,57.88,46.4,49.98,8511.95,0
+PPBT.US,D,20200323,000000,54,57,45,46,22237.55,0
+PPBT.US,D,20200324,000000,49.9,52.2,46.98,48,28215.3,0
+PPBT.US,D,20200325,000000,52,62.5,49.5,51.7,74481.55,0
+PPBT.US,D,20200326,000000,54,62,52.36,58,47141.3,0
+PPBT.US,D,20200327,000000,61.8,70,56.4,68.6,37236.95,0
+PPBT.US,D,20200330,000000,79,79,60,65.8,60813.2,0
+PPBT.US,D,20200331,000000,59,63.12,59,61.14,15392.75,0
+PPBT.US,D,20200401,000000,60,74,60,65.88,18751.7,0
+PPBT.US,D,20200402,000000,67.2,67.2,60,63.04,10008.3,0
+PPBT.US,D,20200403,000000,62,62.02,56,58.48,9766.7,0
+PPBT.US,D,20200406,000000,56.24,61.96,56.24,61.4,9559.65,0
+PPBT.US,D,20200407,000000,62.52,63,59.6,61.6,9292.45,0
+PPBT.US,D,20200408,000000,62.4,67,60,65,17873.3,0
+PPBT.US,D,20200409,000000,66.2,74,62.1,71.98,25631.8,0
+PPBT.US,D,20200413,000000,76,76,64.62,70.74,14776.35,0
+PPBT.US,D,20200414,000000,70,70.16,60,68.2,11310.55,0
+PPBT.US,D,20200415,000000,66,72,64.2,70,18450.2,0
+PPBT.US,D,20200416,000000,71.26,72.8,68,71.8,13987.05,0
+PPBT.US,D,20200417,000000,70,82,67,77,39904.3,0
+PPBT.US,D,20200420,000000,67.4,69.4,62,66,81510.95,0
+PPBT.US,D,20200421,000000,66,67,55.84,61.72,73929.65,0
+PPBT.US,D,20200422,000000,60,62.8,59.4,61.02,18524.25,0
+PPBT.US,D,20200423,000000,60.4,67,59.06,65.36,40969.25,0
+PPBT.US,D,20200424,000000,63,65.4,61.2,63,17977.55,0
+PPBT.US,D,20200427,000000,65,70.4,63.4,66.56,63180.35,0
+PPBT.US,D,20200428,000000,66.58,66.58,63.6,65.32,21393.75,0
+PPBT.US,D,20200429,000000,67,67.2,63.64,67,28122.7,0
+PPBT.US,D,20200430,000000,67.4,77.8,66,68.82,84542.4,0
+PPBT.US,D,20200501,000000,73.02,73.5,66.1,69.94,29702.05,0
+PPBT.US,D,20200504,000000,69.78,76,68,75.32,63978.25,0
+PPBT.US,D,20200505,000000,86,98.8,82,86.9,223519.85,0
+PPBT.US,D,20200506,000000,66,74,65.84,70.4,239892.15,0
+PPBT.US,D,20200507,000000,75,75,71.32,72.3,69364.2,0
+PPBT.US,D,20200508,000000,77.66,97.3,76,90.82,383810.25,0
+PPBT.US,D,20200511,000000,108.02,109.18,92.54,97.72,294509.6,0
+PPBT.US,D,20200512,000000,100,100,80.2,91.8,109962,0
+PPBT.US,D,20200513,000000,91.8,92,81,88,87590.55,0
+PPBT.US,D,20200514,000000,96,96.8,89.8,92,113129.1,0
+PPBT.US,D,20200515,000000,97,99.9,92.2,98.2,136675.45,0
+PPBT.US,D,20200518,000000,112.34,134.48,112.34,116.96,309797.15,0
+PPBT.US,D,20200519,000000,118,118,104,111.2,91430.7,0
+PPBT.US,D,20200520,000000,132.4,141,114.6,117.7,326127.75,0
+PPBT.US,D,20200521,000000,114.6,115,104.58,108,72575.8,0
+PPBT.US,D,20200522,000000,114,115,106.02,108.86,104107.95,0
+PPBT.US,D,20200526,000000,117.56,117.56,107.6,111.1,72655.7,0
+PPBT.US,D,20200527,000000,111,111,105.32,110,53423.85,0
+PPBT.US,D,20200528,000000,108.96,109.14,90,104,51846.55,0
+PPBT.US,D,20200529,000000,100.66,100.66,91,94.2,64874.35,0
+PPBT.US,D,20200601,000000,90.9,99.94,87,98,50028.2,0
+PPBT.US,D,20200602,000000,94,97,91,93.98,26990.25,0
+PPBT.US,D,20200603,000000,92.8,93.58,88.02,90.3,38448.9,0
+PPBT.US,D,20200604,000000,90.3,97,88.06,94.6,49974.3,0
+PPBT.US,D,20200605,000000,94.2,104.1,92,99.6,57550.65,0
+PPBT.US,D,20200608,000000,99.8,103.96,96,101.28,39173.8,0
+PPBT.US,D,20200609,000000,101.6,101.6,97,98.2,28338.3,0
+PPBT.US,D,20200610,000000,108.18,109,97.32,100.5,34144.45,0
+PPBT.US,D,20200611,000000,94.4,96,90.22,91.6,33105.6,0
+PPBT.US,D,20200612,000000,92,93.92,84.2,89.76,33508.75,0
+PPBT.US,D,20200615,000000,88,97.74,86.8,94.56,30413.9,0
+PPBT.US,D,20200616,000000,97.76,97.76,92,93.8,21213.75,0
+PPBT.US,D,20200617,000000,90,96.9,89.8,94.92,23302.6,0
+PPBT.US,D,20200618,000000,94,96,92,95,17135.2,0
+PPBT.US,D,20200619,000000,93.82,117,93.2,113.8,215097.85,0
+PPBT.US,D,20200622,000000,143.06,159.92,123.06,153.4,759969.9,0
+PPBT.US,D,20200623,000000,230,270,144.1,164,1660721.3,0
+PPBT.US,D,20200624,000000,179.54,183.8,155.02,172.6,414249.05,0
+PPBT.US,D,20200625,000000,216,280,198.2,252,1109282.15,0
+PPBT.US,D,20200626,000000,214,236,204,232,269882.2,0
+PPBT.US,D,20200629,000000,254,288,212,240,442833.4,0
+PPBT.US,D,20200630,000000,226,234,206,222,238779.1,0
+PPBT.US,D,20200701,000000,194.12,200,163.4,180.02,359689.2,0
+PPBT.US,D,20200702,000000,202,208,183.62,186,244823.55,0
+PPBT.US,D,20200706,000000,173.68,181.98,166,172,136689.95,0
+PPBT.US,D,20200707,000000,158,164,154.26,157.28,101334.15,0
+PPBT.US,D,20200708,000000,184.34,189,166.26,180,204977.45,0
+PPBT.US,D,20200709,000000,179.86,180,164,170.4,97441.45,0
+PPBT.US,D,20200710,000000,166.44,168,160,164.16,59260.35,0
+PPBT.US,D,20200713,000000,160,161.36,152,153.84,89966.45,0
+PPBT.US,D,20200714,000000,148,149,141.04,145,83600.3,0
+PPBT.US,D,20200715,000000,146,163.98,142.04,159,88115.6,0
+PPBT.US,D,20200716,000000,157.2,159.78,152.02,158.56,45579.8,0
+PPBT.US,D,20200717,000000,154,156.58,152,153.8,41018.45,0
+PPBT.US,D,20200720,000000,153.46,156.7,148.02,152.68,45890.75,0
+PPBT.US,D,20200721,000000,150.68,172,146.6,162.84,103980.25,0
+PPBT.US,D,20200722,000000,165.8,165.8,156,159.45,43199.65,0
+PPBT.US,D,20200723,000000,158.14,160,151,154,33087.05,0
+PPBT.US,D,20200724,000000,152.78,156,144,150,30943.45,0
+PPBT.US,D,20200727,000000,160,160.8,150.4,152.22,34007.7,0
+PPBT.US,D,20200728,000000,152.2,155,149.02,153.62,26717.7,0
+PPBT.US,D,20200729,000000,152.42,169.8,151.26,160.22,141358.05,0
+PPBT.US,D,20200730,000000,160,166.3,154.2,156,48016.3,0
+PPBT.US,D,20200731,000000,158,163.48,156,160.54,39658.95,0
+PPBT.US,D,20200803,000000,164,166.2,157.2,165,46510.75,0
+PPBT.US,D,20200804,000000,166.8,195.7,166.8,176.26,159423.25,0
+PPBT.US,D,20200805,000000,183,189.98,176,179,77415.85,0
+PPBT.US,D,20200806,000000,174,193.4,164,179.54,121152.55,0
+PPBT.US,D,20200807,000000,178,178.98,167.86,174,48374.35,0
+PPBT.US,D,20200810,000000,174,174.2,166,172,40102.45,0
+PPBT.US,D,20200811,000000,166,167.96,152,155.34,69844.75,0
+PPBT.US,D,20200812,000000,158,158.54,147.62,149.98,127745.5,0
+PPBT.US,D,20200813,000000,115.3,125.8,112.08,117.66,133413.65,0
+PPBT.US,D,20200814,000000,112,115,102.8,105.48,81009.65,0
+PPBT.US,D,20200817,000000,114.02,114.98,106.4,108.56,39585.95,0
+PPBT.US,D,20200818,000000,112,112,103,105.12,49065.05,0
+PPBT.US,D,20200819,000000,104,104,94.42,96,55610.35,0
+PPBT.US,D,20200820,000000,96,104.8,96,101.72,43576.35,0
+PPBT.US,D,20200821,000000,94,101.398,91,95.4,79060.15,0
+PPBT.US,D,20200824,000000,87.4,91,84.202,85.6,60168,0
+PPBT.US,D,20200825,000000,87,89.398,84.8,88.8,27810.35,0
+PPBT.US,D,20200826,000000,89.2,93,84.802,87.4,37147.75,0
+PPBT.US,D,20200827,000000,87.4,91.4,84.8,90,42675.45,0
+PPBT.US,D,20200828,000000,90,91,87,89.4,18275.2,0
+PPBT.US,D,20200831,000000,89.6,90,84.8,86.8,37288.75,0
+PPBT.US,D,20200901,000000,86.4,86.4,80.2,82,46128.8,0
+PPBT.US,D,20200902,000000,82,82.242,73.2,80.6,50820.65,0
+PPBT.US,D,20200903,000000,80.8,84.598,77.576,78.6,19743.65,0
+PPBT.US,D,20200904,000000,80,82,74.2,82,30908.9,0
+PPBT.US,D,20200908,000000,78,82,75.4,80,22331.7,0
+PPBT.US,D,20200909,000000,79.4,81,77.002,80,17066.9,0
+PPBT.US,D,20200910,000000,81,89.6,79.886,83.2,45396.25,0
+PPBT.US,D,20200911,000000,84.6,85.6,79.42,84,24203,0
+PPBT.US,D,20200914,000000,84,88.4,84,88.4,15846.15,0
+PPBT.US,D,20200915,000000,88.6,89.6,85.4,86.8,16754.5,0
+PPBT.US,D,20200916,000000,86.8,87.2,81.6,82.8,18199.95,0
+PPBT.US,D,20200917,000000,80.6,85,80,84.8,16384.9,0
+PPBT.US,D,20200918,000000,84,85.8,82.8,85.8,10907.65,0
+PPBT.US,D,20200921,000000,83,91.972,82.2,89,29375.5,0
+PPBT.US,D,20200922,000000,87.4,88.746,85,85.4,10903.65,0
+PPBT.US,D,20200923,000000,85,86,81,81.4,21263.65,0
+PPBT.US,D,20200924,000000,79,82,75.986,79.8,24574.2,0
+PPBT.US,D,20200925,000000,78.2,81.8,78.2,81.2,15580.55,0
+PPBT.US,D,20200928,000000,87.8,91.8,82.6,85.2,48796.65,0
+PPBT.US,D,20200929,000000,86.6,89.6,85.4,87.2,27357.25,0
+PPBT.US,D,20200930,000000,86,88.4,85.4,88.2,15183.1,0
+PPBT.US,D,20201001,000000,87.6,88.544,84.6,87.2,14307.35,0
+PPBT.US,D,20201002,000000,84.6,87.6,84.3,86.6,11739.25,0
+PPBT.US,D,20201005,000000,87.8,91.6,85.6,88.4,20849.5,0
+PPBT.US,D,20201006,000000,89,90,87.2,88.8,18029.8,0
+PPBT.US,D,20201007,000000,89,91,87.6,90.4,16862.7,0
+PPBT.US,D,20201008,000000,90,91.8,88.502,90.2,21881.25,0
+PPBT.US,D,20201009,000000,90.6,91.4,88,89.2,10234.8,0
+PPBT.US,D,20201012,000000,88.6,89.6,86.8,88.2,8683.45,0
+PPBT.US,D,20201013,000000,88.4,88.8,86.1,88,12601.85,0
+PPBT.US,D,20201014,000000,87.8,88,85.8,86.2,13162.95,0
+PPBT.US,D,20201015,000000,85.6,85.6,81.2,83.8,25373,0
+PPBT.US,D,20201016,000000,84,88.6,83.8,86.6,16057.15,0
+PPBT.US,D,20201019,000000,87.6,90.4,86.4,87.2,18813.35,0
+PPBT.US,D,20201020,000000,89,89,85.7,87.4,13193.15,0
+PPBT.US,D,20201021,000000,87.6,89.8,86,87.2,14703.1,0
+PPBT.US,D,20201022,000000,86.2,90,85.8,89.4,19333.95,0
+PPBT.US,D,20201023,000000,93.6,101,92,94.6,70146.4,0
+PPBT.US,D,20201026,000000,93.2,94,86.4,87.6,24219.35,0
+PPBT.US,D,20201027,000000,88.8,93.6,86.2,93.2,29919,0
+PPBT.US,D,20201028,000000,89.4,89.8,84.8,87.4,14244.45,0
+PPBT.US,D,20201029,000000,87.4,87.6,84,85.8,10300.55,0
+PPBT.US,D,20201030,000000,84.682,85.138,81,82.8,18629.9,0
+PPBT.US,D,20201102,000000,82.4,82.5,76.8,79,39520.75,0
+PPBT.US,D,20201103,000000,80.4,83.7,79.2,82.6,13667.5,0
+PPBT.US,D,20201104,000000,82.6,85.8,81.4,83.8,9328.95,0
+PPBT.US,D,20201105,000000,84,84,81.6,82.2,12156.3,0
+PPBT.US,D,20201106,000000,82.8,83,81,81.8,13228.6,0
+PPBT.US,D,20201109,000000,83.4,84.5,82,82.4,14472.85,0
+PPBT.US,D,20201110,000000,82,83.4,79.402,82.4,8749.3,0
+PPBT.US,D,20201111,000000,83.2,88.2,82.002,87,19870.45,0
+PPBT.US,D,20201112,000000,85.4,86.4,82.2,83.4,14942.7,0
+PPBT.US,D,20201113,000000,83.4,83.8,81.6,83,12645.4,0
+PPBT.US,D,20201116,000000,83,84,82.4,82.6,9855.65,0
+PPBT.US,D,20201117,000000,82.6,84.28,81.1,83,19109.3,0
+PPBT.US,D,20201118,000000,82.2,83.8,81.9,82.6,10770.1,0
+PPBT.US,D,20201119,000000,82,83.6,81,81.8,12760.5,0
+PPBT.US,D,20201120,000000,81.2,81.718,80,81.2,12658.65,0
+PPBT.US,D,20201123,000000,81.4,82.2,80.2,80.4,16312.8,0
+PPBT.US,D,20201124,000000,80.6,82.6,78.5,80.2,26520.7,0
+PPBT.US,D,20201125,000000,81.4,81.6,79.6,81.6,13511.85,0
+PPBT.US,D,20201127,000000,82,84.8,81.2,84.4,12623.4,0
+PPBT.US,D,20201130,000000,84.2,87.8,82.8,87.4,21399.85,0
+PPBT.US,D,20201201,000000,86.8,88.4,84.2,85.4,16553.05,0
+PPBT.US,D,20201202,000000,83,86.8,82.2,85,9993.85,0
+PPBT.US,D,20201203,000000,84.4,85.6,82.6,83.6,12480.2,0
+PPBT.US,D,20201204,000000,83.4,84.4,82.6,83.8,12688.55,0
+PPBT.US,D,20201207,000000,84.4,84.6,82.2,82.688,15175.35,0
+PPBT.US,D,20201208,000000,82,86,81.86,84,20137.1,0
+PPBT.US,D,20201209,000000,83.8,84.3,81,83.6,21530.25,0
+PPBT.US,D,20201210,000000,83.2,84,81.2,83.8,17582.8,0
+PPBT.US,D,20201211,000000,84.2,85.6,82.086,83.4,20598.6,0
+PPBT.US,D,20201214,000000,83.6,84,81.8,82.4,11628.5,0
+PPBT.US,D,20201215,000000,82.6,83.088,81.8,82.8,9219.2,0
+PPBT.US,D,20201216,000000,82,82.6,81,82.2,11335.1,0
+PPBT.US,D,20201217,000000,81.8,82.2,80,81.2,12647.75,0
+PPBT.US,D,20201218,000000,80.6,82.198,80,81.6,8986.35,0
+PPBT.US,D,20201221,000000,81.4,83.8,80.22,83.4,16241.55,0
+PPBT.US,D,20201222,000000,83,84.2,81.7,84.136,9143.15,0
+PPBT.US,D,20201223,000000,83.2,84,80.8,81.8,25779.2,0
+PPBT.US,D,20201224,000000,82,83.6,81.8,82.6,7505.9,0
+PPBT.US,D,20201228,000000,80.6,81.8,79,79.6,24042.05,0
+PPBT.US,D,20201229,000000,78.8,79,74.2,76.8,27497.7,0
+PPBT.US,D,20201230,000000,76.8,78.4,75.6,76.2,19301.95,0
+PPBT.US,D,20201231,000000,79,79.6,74.6,76.2,30752.6,0
+PPBT.US,D,20210104,000000,76.2,82,75,81.2,32602.8,0
+PPBT.US,D,20210105,000000,82.2,82.4,78.1,80.8,21745.8,0
+PPBT.US,D,20210106,000000,81,81.6,77.6,78.6,18746.15,0
+PPBT.US,D,20210107,000000,79.2,80.8,78.6,79.4,14022.9,0
+PPBT.US,D,20210108,000000,80.6,82.6,79.2,80,26516.5,0
+PPBT.US,D,20210111,000000,80,83.296,79,80.8,17359.85,0
+PPBT.US,D,20210112,000000,81,82,80.1,81,13287.9,0
+PPBT.US,D,20210113,000000,81,90.6,80.8,85.4,120512.1,0
+PPBT.US,D,20210114,000000,87.2,89,84.2,86.8,35191.45,0
+PPBT.US,D,20210115,000000,87,90.292,85.2,87.2,24648.1,0
+PPBT.US,D,20210119,000000,91.2,101.8,91.2,98.8,58914.45,0
+PPBT.US,D,20210120,000000,100.6,100.6,85,90.6,56484.65,0
+PPBT.US,D,20210121,000000,88.6,93.6,87.6,93,16921.5,0
+PPBT.US,D,20210122,000000,94,94,90.8,92.2,12064.85,0
+PPBT.US,D,20210125,000000,90.2,91,86.2,90.8,29635.1,0
+PPBT.US,D,20210126,000000,89.8,89.8,87.6,89.4,27952.95,0
+PPBT.US,D,20210127,000000,86,86.6,81.6,84,38588.8,0
+PPBT.US,D,20210128,000000,82.6,84,81,82.8,22408.15,0
+PPBT.US,D,20210129,000000,82,83.4,78.2,79.4,35363.95,0
+PPBT.US,D,20210201,000000,81,81.5,78.4,80.6,26537.35,0
+PPBT.US,D,20210202,000000,80.4,81.4,79.4,81,15064.2,0
+PPBT.US,D,20210203,000000,82,83,81,81.4,16727.25,0
+PPBT.US,D,20210204,000000,83.8,87.598,82.6,86.6,47804.1,0
+PPBT.US,D,20210205,000000,90,96.2,86.4,95.2,335731.75,0
+PPBT.US,D,20210208,000000,119.67,143.8,112,139.8,523813.95,0
+PPBT.US,D,20210209,000000,136.6,137.2,120.6,123.4,123746.4,0
+PPBT.US,D,20210210,000000,145,145,123.2,126,154384.45,0
+PPBT.US,D,20210211,000000,124.2,125.2,112.202,116.8,50362.7,0
+PPBT.US,D,20210212,000000,117.2,123.6,112.2,118.8,40380.1,0
+PPBT.US,D,20210216,000000,119.2,120.8,108,116.8,77968.25,0
+PPBT.US,D,20210217,000000,114.4,114.4,107,111.8,34158.2,0
+PPBT.US,D,20210218,000000,116.2,126,116.2,123.2,82049.95,0
+PPBT.US,D,20210219,000000,121.4,123,116.2,118.6,24942.7,0
+PPBT.US,D,20210222,000000,115.4,121,113.4,115,26228.2,0
+PPBT.US,D,20210223,000000,107.6,107.6,97.326,103,35931.75,0
+PPBT.US,D,20210224,000000,103,108.4,103,106.8,13401.5,0
+PPBT.US,D,20210225,000000,104,106.8,94.2,97,32104.75,0
+PPBT.US,D,20210226,000000,95.6,99.198,90,95,17419.65,0
+PPBT.US,D,20210301,000000,97,99.8,94.2,95,21407.35,0
+PPBT.US,D,20210302,000000,95,96,86.4,89,49799.35,0
+PPBT.US,D,20210303,000000,91.6,93,86.8,89.6,21643.3,0
+PPBT.US,D,20210304,000000,89,89,79.802,82,27371.6,0
+PPBT.US,D,20210305,000000,84.4,84.4,75,82.8,21597.85,0
+PPBT.US,D,20210308,000000,82.8,83.8,79,79.8,18656.4,0
+PPBT.US,D,20210309,000000,82.2,84,81,83,25470.45,0
+PPBT.US,D,20210310,000000,83.6,95,83.6,92.2,63785.1,0
+PPBT.US,D,20210311,000000,94.4,96,90.8,93.6,15905.8,0
+PPBT.US,D,20210312,000000,93,104.2,91,97,38303.1,0
+PPBT.US,D,20210315,000000,97,101.2,94.2,98.8,19823.8,0
+PPBT.US,D,20210316,000000,98,98.4,90,92.6,17393.45,0
+PPBT.US,D,20210317,000000,92,96.434,89.2,96,9584.4,0
+PPBT.US,D,20210318,000000,95,95.8,90.2,90.4,8783.3,0
+PPBT.US,D,20210319,000000,91,96.4,87.4,93,26382.4,0
+PPBT.US,D,20210322,000000,93.6,95,91,91.8,11838.7,0
+PPBT.US,D,20210323,000000,91.6,91.6,86.7,87,9921.3,0
+PPBT.US,D,20210324,000000,89.6,90.6,85,86.4,14984.65,0
+PPBT.US,D,20210325,000000,84.8,86.298,80.8,85.8,11083.35,0
+PPBT.US,D,20210326,000000,86.4,87,82.2,84.2,22600.4,0
+PPBT.US,D,20210329,000000,84.4,86.6,80.2,81,9231.1,0
+PPBT.US,D,20210330,000000,82,82.4,79.6,81.6,9040.75,0
+PPBT.US,D,20210331,000000,82.2,85.6,81.6,82.6,28987.85,0
+PPBT.US,D,20210401,000000,84,85.6,83,84.6,5657.6,0
+PPBT.US,D,20210405,000000,86,90.4,83.2,85.4,24559.5,0
+PPBT.US,D,20210406,000000,85.6,89.4,84.6,87.6,22049.65,0
+PPBT.US,D,20210407,000000,88,89,83.2,84.2,10327.25,0
+PPBT.US,D,20210408,000000,86,87.8,83.4,85.4,11003.7,0
+PPBT.US,D,20210409,000000,86,87.2,84.4,87,14611.75,0
+PPBT.US,D,20210412,000000,86.8,86.968,80.4,81.2,15685,0
+PPBT.US,D,20210413,000000,81.8,82.6,79.2,81.6,14190.3,0
+PPBT.US,D,20210414,000000,81.344,82.4,79.2,81.2,19974.8,0
+PPBT.US,D,20210415,000000,81,81.236,76.8,78,17158.45,0
+PPBT.US,D,20210416,000000,77.6,78,72,77.2,12457.35,0
+PPBT.US,D,20210419,000000,76,77.998,74,76.6,10299.5,0
+PPBT.US,D,20210420,000000,76.8,88,76.6,87.2,52694.7,0
+PPBT.US,D,20210421,000000,88.2,95,86.4,93.2,28266.4,0
+PPBT.US,D,20210422,000000,92.2,92.2,87.19,88.6,19959.7,0
+PPBT.US,D,20210423,000000,88.4,92.4,87.2,91,15210.35,0
+PPBT.US,D,20210426,000000,88.27,92.6,88.27,91,8099.2,0
+PPBT.US,D,20210427,000000,91.8,93,89.202,92.8,8323.5,0
+PPBT.US,D,20210428,000000,91.6,92,88.2,88.6,10446.5,0
+PPBT.US,D,20210429,000000,88.8,90.398,84.6,85.8,12517.5,0
+PPBT.US,D,20210430,000000,84.6,85.2,82.5,84.4,13803.6,0
+PPBT.US,D,20210503,000000,84.2,86,81.2,81.8,17429.1,0
+PPBT.US,D,20210504,000000,81.6,82.2,78.6,81.4,8837.3,0
+PPBT.US,D,20210505,000000,81.866,83,80,80.8,7626.3,0
+PPBT.US,D,20210506,000000,80.4,81.9,77.8,78.2,25986.8,0
+PPBT.US,D,20210507,000000,79.2,81.724,78.8,79.4,6113.65,0
+PPBT.US,D,20210510,000000,79,79.4,76.8,77.2,9116.3,0
+PPBT.US,D,20210511,000000,76.2,79,75.8,77.6,13158.55,0
+PPBT.US,D,20210512,000000,77,79,74,75,12445.65,0
+PPBT.US,D,20210513,000000,76.8,79.4,74.4,77.2,11241.2,0
+PPBT.US,D,20210514,000000,78.8,80.8,77.4,80.4,6865.95,0
+PPBT.US,D,20210517,000000,80.4,81.1,76.6,78.8,6644.75,0
+PPBT.US,D,20210518,000000,79,79.8,77,79,7185.75,0
+PPBT.US,D,20210519,000000,78.4,81.068,77.6,80.4,8723.5,0
+PPBT.US,D,20210520,000000,82,87.2,81,87,22432.7,0
+PPBT.US,D,20210521,000000,88.2,95.4,86,94.8,20631.5,0
+PPBT.US,D,20210524,000000,93.6,94.6,89.6,93.4,15274.95,0
+PPBT.US,D,20210525,000000,93.4,94.8,91,93.2,7025.7,0
+PPBT.US,D,20210526,000000,92,96.8,91.2,95.2,12983.95,0
+PPBT.US,D,20210527,000000,96.4,100.4,95.2,100.4,15808.9,0
+PPBT.US,D,20210528,000000,104,114,100.4,109.2,50381.2,0
+PPBT.US,D,20210601,000000,112.8,126.2,112.8,123.4,81518.5,0
+PPBT.US,D,20210602,000000,123,128.6,115,124,54916.5,0
+PPBT.US,D,20210603,000000,124,135,116.2,134.4,79614.4,0
+PPBT.US,D,20210604,000000,111.71,130.4,95.2,118.6,254990.8,0
+PPBT.US,D,20210607,000000,105.402,114.6,102.2,103.4,83610.75,0
+PPBT.US,D,20210608,000000,104.04,106.8,96,104,42907.4,0
+PPBT.US,D,20210609,000000,103.2,106,100.2,100.4,23267.1,0
+PPBT.US,D,20210610,000000,101.6,103.526,99.2,101.8,14841.05,0
+PPBT.US,D,20210611,000000,103.4,105.6,100.2,100.6,18087.35,0
+PPBT.US,D,20210614,000000,100.8,104.4,100.3,103.2,17113.95,0
+PPBT.US,D,20210615,000000,102.8,107.6,101.2,104.6,29693.9,0
+PPBT.US,D,20210616,000000,104.4,105.58,100,102.2,18141.4,0
+PPBT.US,D,20210617,000000,102,102.724,99.9,101.2,9535.55,0
+PPBT.US,D,20210618,000000,100.6,102.2,100.6,102,8912.45,0
+PPBT.US,D,20210621,000000,101.6,102.2,95.2,96,27759.8,0
+PPBT.US,D,20210622,000000,96,99,87.4,90.8,38017.65,0
+PPBT.US,D,20210623,000000,92.4,93.4,89,92.6,13862.25,0
+PPBT.US,D,20210624,000000,94,98.4,92.2,97.8,12622.45,0
+PPBT.US,D,20210625,000000,98.4,99.8,97,99,7376.45,0
+PPBT.US,D,20210628,000000,99.6,101.2,97.202,98.6,6197.2,0
+PPBT.US,D,20210629,000000,99.6,100.4,96.4,97,7040.55,0
+PPBT.US,D,20210630,000000,98.4,99.6,96.378,97.6,15702.15,0
+PPBT.US,D,20210701,000000,97.8,99,97,97.4,4194.45,0
+PPBT.US,D,20210702,000000,97,97.6,92.4,95.2,9275.6,0
+PPBT.US,D,20210706,000000,93.338,95,90.8,91,8875.95,0
+PPBT.US,D,20210707,000000,90,93.2,85.43,93.2,11395.6,0
+PPBT.US,D,20210708,000000,89.8,92,87,90.8,7247.95,0
+PPBT.US,D,20210709,000000,91.2,95.35,90.052,94,11869.3,0
+PPBT.US,D,20210712,000000,92.4,93.2,89.2,91,8996.65,0
+PPBT.US,D,20210713,000000,90.4,90.8,86.828,88.4,5382,0
+PPBT.US,D,20210714,000000,89.2,93.8,88.2,89.2,15502.4,0
+PPBT.US,D,20210715,000000,90,97.2,87.002,96.4,42624.2,0
+PPBT.US,D,20210716,000000,96.8,102,95.4,100,23327.4,0
+PPBT.US,D,20210719,000000,96.204,97.9,92.2,94.8,12096.8,0
+PPBT.US,D,20210720,000000,93.8,97.4,92.6,97,8183.95,0
+PPBT.US,D,20210721,000000,96.2,101.6,95.4,99.8,11741.95,0
+PPBT.US,D,20210722,000000,97.8,101,97.474,99,9552.75,0
+PPBT.US,D,20210723,000000,98.4,100,96.6,99,11590.3,0
+PPBT.US,D,20210726,000000,98,101,97,98.8,10203.45,0
+PPBT.US,D,20210727,000000,97.4,99.4,95.2,97.4,8393.8,0
+PPBT.US,D,20210728,000000,96.3,100.2,96,98.8,7473.15,0
+PPBT.US,D,20210729,000000,98.676,116.4,98.676,111.8,52845.4,0
+PPBT.US,D,20210730,000000,113,114,105.2,110.4,20656.7,0
+PPBT.US,D,20210802,000000,109,113,107.6,110,11088.9,0
+PPBT.US,D,20210803,000000,109.6,109.6,105.4,105.4,7161.7,0
+PPBT.US,D,20210804,000000,105.2,108.998,99.2,99.2,12744.8,0
+PPBT.US,D,20210805,000000,100.2,103.58,99.266,101.7,8636.45,0
+PPBT.US,D,20210806,000000,103.2,103.4,99.5,101,16918.55,0
+PPBT.US,D,20210809,000000,101.4,104,98.2,99.2,10589.95,0
+PPBT.US,D,20210810,000000,100.4,101,96,96,8607.8,0
+PPBT.US,D,20210811,000000,95.876,98,93,95.2,6378.45,0
+PPBT.US,D,20210812,000000,94.2,95.2,93.4,94.4,3562.7,0
+PPBT.US,D,20210813,000000,94.4,96.494,93.6,94.4,3844.75,0
+PPBT.US,D,20210816,000000,95.2,95.2,90.1,91,11511.6,0
+PPBT.US,D,20210817,000000,95,95,88,90.6,10811.4,0
+PPBT.US,D,20210818,000000,90.8,93.8,89.6,92,4014.6,0
+PPBT.US,D,20210819,000000,91,92,87.6,88,12324.8,0
+PPBT.US,D,20210820,000000,88,92.4,88,92.2,5162.2,0
+PPBT.US,D,20210823,000000,92.2,96,91.502,94.4,6188.25,0
+PPBT.US,D,20210824,000000,95.6,96.7,93,96.4,10251.3,0
+PPBT.US,D,20210825,000000,95.4,100.6,94.8,98.8,23380.3,0
+PPBT.US,D,20210826,000000,98.8,99.2,94,94.4,11052.65,0
+PPBT.US,D,20210827,000000,93.8,96.234,93.2,94.4,5365,0
+PPBT.US,D,20210830,000000,94,96.8,92.6,95,7974,0
+PPBT.US,D,20210831,000000,97.2,102.8,97,99.2,18013,0
+PPBT.US,D,20210901,000000,99.6,101.6,98.002,100,4026.75,0
+PPBT.US,D,20210902,000000,100.4,101.4,98,99.6,4014.55,0
+PPBT.US,D,20210903,000000,99.8,102,98.6,101.4,4393,0
+PPBT.US,D,20210907,000000,101.4,101.58,96.8,97.8,7204.6,0
+PPBT.US,D,20210908,000000,97.8,98.798,95.2,96.2,3605,0
+PPBT.US,D,20210909,000000,95.8,99.75,95.8,99.2,3578.1,0
+PPBT.US,D,20210910,000000,99.6,99.6,97,98,3825,0
+PPBT.US,D,20210913,000000,101.096,103.6,97.054,100,15110.35,0
+PPBT.US,D,20210914,000000,100,101.4,97.4,98.6,5481.35,0
+PPBT.US,D,20210915,000000,98.6,100.8,98.154,99.8,4751.6,0
+PPBT.US,D,20210916,000000,99.4,101.6,97.2,101,4076.85,0
+PPBT.US,D,20210917,000000,99.8,100.4,98.6,99,2949.5,0
+PPBT.US,D,20210920,000000,98.4,98.4,92.402,94.8,6704.3,0
+PPBT.US,D,20210921,000000,96.8,97.9,93.2,96.4,5545.6,0
+PPBT.US,D,20210922,000000,96.2,98.4,95.4,97,4206.85,0
+PPBT.US,D,20210923,000000,96.8,98,95.802,97.6,2634.15,0
+PPBT.US,D,20210924,000000,96.4,97.03,95,95.8,3269.4,0
+PPBT.US,D,20210927,000000,95,96.8,94,94,5258.8,0
+PPBT.US,D,20210928,000000,94.4,95.6,93,93.8,2989.45,0
+PPBT.US,D,20210929,000000,94,94,90.006,90.4,5906.35,0
+PPBT.US,D,20210930,000000,90.4,94,89.4,91.6,4805.25,0
+PPBT.US,D,20211001,000000,92.2,93.8,89.6,91.6,2736.45,0
+PPBT.US,D,20211004,000000,91.6,91.6,86.4,87.2,5684.6,0
+PPBT.US,D,20211005,000000,86.8,88,85.2,86.8,5461.75,0
+PPBT.US,D,20211006,000000,87.6,89.998,85,89,4560.75,0
+PPBT.US,D,20211007,000000,87.9,90,87.4,89.4,2499.55,0
+PPBT.US,D,20211008,000000,90,90,88.2,88.8,1980.3,0
+PPBT.US,D,20211011,000000,89,92.8,87.6,90,3561.75,0
+PPBT.US,D,20211012,000000,89.8,90.8,87.756,87.8,5432.95,0
+PPBT.US,D,20211013,000000,90,90.6,87.6,89.1,4905.3,0
+PPBT.US,D,20211014,000000,91,92.2,89.4,91,3771.95,0
+PPBT.US,D,20211015,000000,92,93,89.4,91.4,5418.15,0
+PPBT.US,D,20211018,000000,90.8,91.796,89.202,90,4765.9,0
+PPBT.US,D,20211019,000000,90,91.268,89,89.6,2509.45,0
+PPBT.US,D,20211020,000000,90.4,93.8,88.016,93.4,5614.05,0
+PPBT.US,D,20211021,000000,92.6,95,91.2,93,10682.55,0
+PPBT.US,D,20211022,000000,93,94.512,88.526,90.2,8663.25,0
+PPBT.US,D,20211025,000000,90.6,90.8,86.5,89.2,8414.95,0
+PPBT.US,D,20211026,000000,89.4,91,87.2,90,9396.3,0
+PPBT.US,D,20211027,000000,89,90,87.2,87.2,4554.4,0
+PPBT.US,D,20211028,000000,87.6,88.8,86,87,5490.1,0
+PPBT.US,D,20211029,000000,86.4,88.2,85.8,85.8,6466.6,0
+PPBT.US,D,20211101,000000,86.2,88.8,86.002,88.8,6063.45,0
+PPBT.US,D,20211102,000000,89.6,90.8,88.02,90.8,7008.05,0
+PPBT.US,D,20211103,000000,89.2,92,86.4,89.8,11023.35,0
+PPBT.US,D,20211104,000000,89.6,90.6,88,88.2,4126.6,0
+PPBT.US,D,20211105,000000,89.8,91.8,88.408,91,6563.25,0
+PPBT.US,D,20211108,000000,90.6,91.4,88.6,88.6,3957.85,0
+PPBT.US,D,20211109,000000,88.8,89.8,87.4,89,7189.75,0
+PPBT.US,D,20211110,000000,88,89.596,87.63,88.2,3123.1,0
+PPBT.US,D,20211111,000000,87.2,89.8,87.2,87.4,3390.15,0
+PPBT.US,D,20211112,000000,88,89.598,87,88,3351.7,0
+PPBT.US,D,20211115,000000,89,90,87.464,89.6,4489.95,0
+PPBT.US,D,20211116,000000,89,89,86,86,5409.35,0
+PPBT.US,D,20211117,000000,86.4,86.798,84.6,85.8,7330.1,0
+PPBT.US,D,20211118,000000,86,86.4,81,83,9893.7,0
+PPBT.US,D,20211119,000000,83.2,84.1,80.562,81.2,5295.45,0
+PPBT.US,D,20211122,000000,82.2,83.954,78.4,81,7240.55,0
+PPBT.US,D,20211123,000000,80.4,83.394,77,77,7089.45,0
+PPBT.US,D,20211124,000000,78.2,80.8,77.2,80.8,3456.6,0
+PPBT.US,D,20211126,000000,79.4,83.8,78.2,82.8,1673.5,0
+PPBT.US,D,20211129,000000,82.2,82.39,78.27,78.4,3798.9,0
+PPBT.US,D,20211130,000000,78.6,79.6,77,79.4,4178.8,0
+PPBT.US,D,20211201,000000,79.4,79.8,76,76,3939.95,0
+PPBT.US,D,20211202,000000,76.2,77.2,73.2,75.6,6951.9,0
+PPBT.US,D,20211203,000000,75.24,76.414,73,75,7077.3,0
+PPBT.US,D,20211206,000000,75.6,83.154,74,79.8,6440.8,0
+PPBT.US,D,20211207,000000,79.8,83.8,79,82.6,2481.45,0
+PPBT.US,D,20211208,000000,81.6,90,81.402,87.4,5834.55,0
+PPBT.US,D,20211209,000000,89,89,84,85,6428.1,0
+PPBT.US,D,20211210,000000,84.8,86.4,84.006,85.2,1790.1,0
+PPBT.US,D,20211213,000000,85.8,85.8,80.302,82,3656.1,0
+PPBT.US,D,20211214,000000,80.8,83.89,78.6,78.8,2538.15,0
+PPBT.US,D,20211215,000000,80.4,83.598,78.5,82.8,2024.3,0
+PPBT.US,D,20211216,000000,83.8,83.8,80,80.8,2098.75,0
+PPBT.US,D,20211217,000000,81.2,84.392,80,83.4,2950.65,0
+PPBT.US,D,20211220,000000,80.8,86.4,80.002,81.8,5633.6,0
+PPBT.US,D,20211221,000000,81.6,84,81.4,82.8,2226.05,0
+PPBT.US,D,20211222,000000,83.4,85,82.436,83.2,2231.35,0
+PPBT.US,D,20211223,000000,84.2,84.798,82.77,84.1,3228.25,0
+PPBT.US,D,20211227,000000,84,84,79.6,80.8,4055.85,0
+PPBT.US,D,20211228,000000,80,81.908,79,79,4302,0
+PPBT.US,D,20211229,000000,78.4,80,76,76.718,6477.75,0
+PPBT.US,D,20211230,000000,75.4,79.638,75.4,78.4,3093.75,0
+PPBT.US,D,20211231,000000,78,80.902,77,77.8,3811.65,0
+PPBT.US,D,20220103,000000,80.2,82.4,80,82.4,2519.6,0
+PPBT.US,D,20220104,000000,82.6,87.2,80.4,86,4627.75,0
+PPBT.US,D,20220105,000000,84.8,85,80.6,80.8,4898.2,0
+PPBT.US,D,20220106,000000,80,84.904,80,83,2959.25,0
+PPBT.US,D,20220107,000000,83.6,84,82.2,82.994,2663.85,0
+PPBT.US,D,20220110,000000,83.6,83.6,79,80,4402.45,0
+PPBT.US,D,20220111,000000,80,81.754,79.602,80.4,2509.1,0
+PPBT.US,D,20220112,000000,82.8,82.8,80.4,82,3326.25,0
+PPBT.US,D,20220113,000000,82.8,82.8,80.402,81,2257.05,0
+PPBT.US,D,20220114,000000,80.8,81.4,80,81.2,3270.4,0
+PPBT.US,D,20220118,000000,79.174,80,76.8,77.2,3906.1,0
+PPBT.US,D,20220119,000000,77.8,78.18,73.2,73.2,13221.5,0
+PPBT.US,D,20220120,000000,73.4,76,67.6,68.6,22163,0
+PPBT.US,D,20220121,000000,68,68,62.4,64.2,13786.05,0
+PPBT.US,D,20220124,000000,61.8,61.8,55.2,58,21657.4,0
+PPBT.US,D,20220125,000000,58.2,58.598,56.2,56.2,5462.05,0
+PPBT.US,D,20220126,000000,56.4,58,54.2,54.2,5739.1,0
+PPBT.US,D,20220127,000000,54.8,54.8,51.8,52.4,3545.3,0
+PPBT.US,D,20220128,000000,54,54,50.2,52.4,4975.2,0
+PPBT.US,D,20220131,000000,51.8,54.4,50.8,51.2,11893.8,0
+PPBT.US,D,20220201,000000,50.8,52.4,50.8,52.2,6608.25,0
+PPBT.US,D,20220202,000000,52.6,53.798,50.4,50.4,3433.2,0
+PPBT.US,D,20220203,000000,50.4,53.8,48.8,49,6579.7,0
+PPBT.US,D,20220204,000000,49.6,53.8,49.202,52,6342.5,0
+PPBT.US,D,20220207,000000,54,55.8,52,53.6,5781.2,0
+PPBT.US,D,20220208,000000,54,62.2,54,59.4,10825.15,0
+PPBT.US,D,20220209,000000,60.6,62.8,58,60.4,6689,0
+PPBT.US,D,20220210,000000,59.2,62,57,59,5647.65,0
+PPBT.US,D,20220211,000000,59.2,61.466,58,59,6489.45,0
+PPBT.US,D,20220214,000000,58.4,59.4,56,57.6,3759.75,0
+PPBT.US,D,20220215,000000,57.4,61.6,57.2,61.2,3789.95,0
+PPBT.US,D,20220216,000000,61.2,64.398,61.2,63.124,5315.4,0
+PPBT.US,D,20220217,000000,63,63.8,61.6,62.8,2070.4,0
+PPBT.US,D,20220218,000000,63,63.6,58.4,61,3883.1,0
+PPBT.US,D,20220222,000000,61,61.4,58.8,60.4,2738.65,0
+PPBT.US,D,20220223,000000,60,61,56.8,58,3888.15,0
+PPBT.US,D,20220224,000000,55,57.4,50.8,57.1,10244.65,0
+PPBT.US,D,20220225,000000,58.4,60.798,56.802,59.8,2084.15,0
+PPBT.US,D,20220228,000000,58.406,59.4,57,58.4,3348.8,0
+PPBT.US,D,20220301,000000,58.4,59,57.4,58.73,2514.85,0
+PPBT.US,D,20220302,000000,58.4,59.998,57.8,58.8,2156.5,0
+PPBT.US,D,20220303,000000,58.8,59.6,56,56.4,3855.2,0
+PPBT.US,D,20220304,000000,57.27,58.488,54.4,57.4,4883.3,0
+PPBT.US,D,20220307,000000,56,58.4,55.6,55.6,3165.8,0
+PPBT.US,D,20220308,000000,54.6,55,53,53.2,7193.2,0
+PPBT.US,D,20220309,000000,53.2,55,52.7,52.8,10609.7,0
+PPBT.US,D,20220310,000000,54,54.1,52.604,53.6,8224.05,0
+PPBT.US,D,20220311,000000,54.2,55.6,52.4,53.4,2187,0
+PPBT.US,D,20220314,000000,53.6,54.176,52.2,52.8,3451.5,0
+PPBT.US,D,20220315,000000,52.8,54.6,52.8,53.796,1349.85,0
+PPBT.US,D,20220316,000000,53.8,62.7,53.108,60.4,8292.35,0
+PPBT.US,D,20220317,000000,60.8,68,60.24,66,5847.3,0
+PPBT.US,D,20220318,000000,68,68.87,66.5,67.4,3723,0
+PPBT.US,D,20220321,000000,67.8,68,65,67,3443.1,0
+PPBT.US,D,20220322,000000,68,69.898,65.514,69,2793.1,0
+PPBT.US,D,20220323,000000,70.2,74.808,67,72.4,5456.4,0
+PPBT.US,D,20220324,000000,78.4,81.8,74.2,79.2,12229.2,0
+PPBT.US,D,20220325,000000,80,81.48,76.4,78.6,3545.4,0
+PPBT.US,D,20220328,000000,77,78.198,74.67,75.6,4783,0
+PPBT.US,D,20220329,000000,77.2,81,75.2,77.6,4979.3,0
+PPBT.US,D,20220330,000000,78.4,80,77.6,79.2,4108.85,0
+PPBT.US,D,20220331,000000,79.64,80.198,77.8,78.6,2132.75,0
+PPBT.US,D,20220401,000000,79.2,80.8,78.158,79.6,3436.95,0
+PPBT.US,D,20220404,000000,75.2,80.696,74.7,79,2773.75,0
+PPBT.US,D,20220405,000000,78.2,85.546,78.002,82,5143.55,0
+PPBT.US,D,20220406,000000,81.8,81.8,78.2,81.4,2227.7,0
+PPBT.US,D,20220407,000000,82,85,81,83,7817.4,0
+PPBT.US,D,20220408,000000,84.6,84.6,77.6,79.4,6591.05,0
+PPBT.US,D,20220411,000000,76,76,53.8,55.6,26068.65,0
+PPBT.US,D,20220412,000000,60,65.6,59.402,61.8,9031.6,0
+PPBT.US,D,20220413,000000,63.4,63.4,60.134,62.2,2130.6,0
+PPBT.US,D,20220414,000000,62.2,62.4,61,62.4,2947.55,0
+PPBT.US,D,20220418,000000,64,66.2,60.2,62.8,3644.7,0
+PPBT.US,D,20220419,000000,62.4,62.8,60.2,62.8,2529.75,0
+PPBT.US,D,20220420,000000,63,63.8,60.6,61,2149,0
+PPBT.US,D,20220421,000000,61.6,62.8,58.2,60.6,3894.7,0
+PPBT.US,D,20220422,000000,58.94,61,58.4,60.8,2568.75,0
+PPBT.US,D,20220425,000000,60.6,61,58.4,61,3136.55,0
+PPBT.US,D,20220426,000000,61,61.4,58.6,61,2535.4,0
+PPBT.US,D,20220427,000000,60.6,61,59.2,60,2568.05,0
+PPBT.US,D,20220428,000000,59.8,62,57.996,58.6,3628.15,0
+PPBT.US,D,20220429,000000,59.8,60,58.012,59,1571.5,0
+PPBT.US,D,20220502,000000,59.2,60.696,57.2,59,1884.05,0
+PPBT.US,D,20220503,000000,60,64,58.016,64,2654.25,0
+PPBT.US,D,20220504,000000,64,65.4,62,65.4,2228.55,0
+PPBT.US,D,20220505,000000,63.8,70.998,63.8,69.8,4831.15,0
+PPBT.US,D,20220506,000000,69.03,70.234,64.17,65.4,3188.6,0
+PPBT.US,D,20220509,000000,62.8,62.8,59.8,61.4,3470.15,0
+PPBT.US,D,20220510,000000,60,61.6,60,60.9,3175.35,0
+PPBT.US,D,20220511,000000,59,61.676,57.8,58.8,5082.8,0
+PPBT.US,D,20220512,000000,57.4,60.8,53,54.8,6284.45,0
+PPBT.US,D,20220513,000000,56,60.2,56,58.4,3439.45,0
+PPBT.US,D,20220516,000000,60.6,60.8,57.2,58,2528.2,0
+PPBT.US,D,20220517,000000,58.4,60.4,55.8,57,2894.8,0
+PPBT.US,D,20220518,000000,59.4,64.2,59.4,61,5538.25,0
+PPBT.US,D,20220519,000000,59.4,62.798,59.4,61.2,1626.9,0
+PPBT.US,D,20220520,000000,63,64,61,62,1866.75,0
+PPBT.US,D,20220523,000000,63,63.988,61.4,63.2,2145.05,0
+PPBT.US,D,20220524,000000,62.2,63.048,60,60.6,1424.3,0
+PPBT.US,D,20220525,000000,60.6,61.2,58.2,60.4,1212.5,0
+PPBT.US,D,20220526,000000,60.4,61.6,59.6,61.2,4289.6,0
+PPBT.US,D,20220527,000000,58.4,59.6,54.602,57.4,6226.95,0
+PPBT.US,D,20220531,000000,58.6,58.6,54.286,57.6,3090.4,0
+PPBT.US,D,20220601,000000,58,59,56,56.4,1391.55,0
+PPBT.US,D,20220602,000000,57.2,57.4,55.82,57.2,1080.6,0
+PPBT.US,D,20220603,000000,58,59.6,56.7,58,1898.55,0
+PPBT.US,D,20220606,000000,58,59,55.6,56.8,2014,0
+PPBT.US,D,20220607,000000,55.4,56.822,54.402,56,2558.05,0
+PPBT.US,D,20220608,000000,56,56.798,54,56,2867.65,0
+PPBT.US,D,20220609,000000,56.2,56.2,53.2,53.7,1980.7,0
+PPBT.US,D,20220610,000000,54.4,54.798,53.064,54.4,1561.4,0
+PPBT.US,D,20220613,000000,50.8,53.2,50,50.602,4146.75,0
+PPBT.US,D,20220614,000000,51.2,51.8,49.8,50.5,2374.6,0
+PPBT.US,D,20220615,000000,48.6,54.8,48.6,51.2,2267.95,0
+PPBT.US,D,20220616,000000,50,53.872,49.3,50,2339.4,0
+PPBT.US,D,20220617,000000,50,52.762,49.202,51.8,1775.6,0
+PPBT.US,D,20220621,000000,52.2,52.2,50.802,51.2,1707.9,0
+PPBT.US,D,20220622,000000,51,52,49.602,51.1,1679.25,0
+PPBT.US,D,20220623,000000,50.2,51,48.6,49.6,2193.3,0
+PPBT.US,D,20220624,000000,49.4,51.47,49.2,49.6,1330.5,0
+PPBT.US,D,20220627,000000,50,51.398,48.884,50.2,2543.95,0
+PPBT.US,D,20220628,000000,50,51.432,49.8,50.8,1067.2,0
+PPBT.US,D,20220629,000000,50.8,50.8,48.2,48.2,1525.3,0
+PPBT.US,D,20220630,000000,49.302,49.302,45.8,47.8,2658.45,0
+PPBT.US,D,20220701,000000,45.8,48.8,42,43.4,7454.15,0
+PPBT.US,D,20220705,000000,43.8,48.556,43.002,45.8,3065.75,0
+PPBT.US,D,20220706,000000,44,45.8,43.4,44.2,3526.45,0
+PPBT.US,D,20220707,000000,43.2,46.76,43.2,45.3,1400.75,0
+PPBT.US,D,20220708,000000,46,47.998,44.4,46.6,1646.45,0
+PPBT.US,D,20220711,000000,46.8,46.8,44,44.6,2417.65,0
+PPBT.US,D,20220712,000000,44,47,42,42,3275.55,0
+PPBT.US,D,20220713,000000,42.2,43.5,42,43.4,2562.7,0
+PPBT.US,D,20220714,000000,44.4,45,43.798,44.6,1443.05,0
+PPBT.US,D,20220715,000000,46.2,46.286,44.4,45.6,1763.75,0
+PPBT.US,D,20220718,000000,48,48.798,46,48.6,2702.65,0
+PPBT.US,D,20220719,000000,49.8,55,48.2,53.8,2654.15,0
+PPBT.US,D,20220720,000000,53,54,49.3,50.6,2963.55,0
+PPBT.US,D,20220721,000000,53.056,53.056,49,49,1475.25,0
+PPBT.US,D,20220722,000000,49,49.772,47.2,47.8,2582.7,0
+PPBT.US,D,20220725,000000,49.8,49.8,46.6,48,1255.85,0
+PPBT.US,D,20220726,000000,48.8,49.6,46.202,49.2,1716.2,0
+PPBT.US,D,20220727,000000,49.6,51,47.202,50.5,3080.45,0
+PPBT.US,D,20220728,000000,51.6,53,50,51.8,2957,0
+PPBT.US,D,20220729,000000,51.6,54.6,48.522,50.4,3455.8,0
+PPBT.US,D,20220801,000000,49.8,50.6,48.4,49.4,2360.95,0
+PPBT.US,D,20220802,000000,51,51.198,49,49.4,1736.85,0
+PPBT.US,D,20220803,000000,48.8,52.6,46,49.8,3110.9,0
+PPBT.US,D,20220804,000000,50.2,51,49,49.602,1631.15,0
+PPBT.US,D,20220805,000000,50,50,48.128,49.8,705.05,0
+PPBT.US,D,20220808,000000,52.8,53,49.402,50.2,2021.6,0
+PPBT.US,D,20220809,000000,50,56,48.398,51.8,3253.25,0
+PPBT.US,D,20220810,000000,53.538,54.87,51.5,53.6,2668.35,0
+PPBT.US,D,20220811,000000,53,53.746,51.6,52.4,1036.4,0
+PPBT.US,D,20220812,000000,53.6,53.8,52,52.8,2028.1,0
+PPBT.US,D,20220815,000000,51,53.4,51,51.2,1410.9,0
+PPBT.US,D,20220816,000000,52.4,53.164,51.4,53,1420.25,0
+PPBT.US,D,20220817,000000,53.174,53.2,50.8,52,1427.85,0
+PPBT.US,D,20220818,000000,53.4,53.4,50.92,51.8,1485.05,0
+PPBT.US,D,20220819,000000,53.4,53.4,50,50.4,1018.6,0
+PPBT.US,D,20220822,000000,52,52,48,48.6,3101.9,0
+PPBT.US,D,20220823,000000,49.2,49.598,48.002,49.4,805.2,0
+PPBT.US,D,20220824,000000,49.4,50.998,49.4,50.2,1410.3,0
+PPBT.US,D,20220825,000000,51.5,52,50.258,51.456,1967.5,0
+PPBT.US,D,20220826,000000,50.4,51.206,49,49.8,1116.8,0
+PPBT.US,D,20220829,000000,48.6,48.8,47.2,48,1951.6,0
+PPBT.US,D,20220830,000000,47.6,47.786,45.6,45.8,1778.05,0
+PPBT.US,D,20220831,000000,47.008,47.4,45,47,2252.5,0
+PPBT.US,D,20220901,000000,46.766,46.8,45.2,45.8,1047.65,0
+PPBT.US,D,20220902,000000,47,47,44.968,46.6,1582.05,0
+PPBT.US,D,20220906,000000,46.8,46.8,44.9,46.2,1412.1,0
+PPBT.US,D,20220907,000000,46.8,46.8,44.9,45.4,1107.85,0
+PPBT.US,D,20220908,000000,50,50.398,42.6,43,132832.15,0
+PPBT.US,D,20220909,000000,43,43.6,41,43,9393.85,0
+PPBT.US,D,20220912,000000,43.4,46.2,43.178,45.6,5655.45,0
+PPBT.US,D,20220913,000000,46,46,43.6,44.2,1883.75,0
+PPBT.US,D,20220914,000000,43.2,45.2,43.2,44,1175.4,0
+PPBT.US,D,20220915,000000,44,44.212,42.4,42.77,2701.05,0
+PPBT.US,D,20220916,000000,42.4,43,41,42.4,3660.65,0
+PPBT.US,D,20220919,000000,41.4,42.998,41.4,42.1,1222.95,0
+PPBT.US,D,20220920,000000,42.4,42.4,41.4,42,924.2,0
+PPBT.US,D,20220921,000000,41.6,42.254,39.8,40.2,4555.65,0
+PPBT.US,D,20220922,000000,40.6,40.6,36.65,38.4,4585.95,0
+PPBT.US,D,20220923,000000,41.334,42,37.8,40.8,2647.7,0
+PPBT.US,D,20220926,000000,39.8,41.4,38.6,39.2,2029.45,0
+PPBT.US,D,20220927,000000,39.2,40.28,37.6,38,2085.05,0
+PPBT.US,D,20220928,000000,38,40,37.6,38.6,1463.4,0
+PPBT.US,D,20220929,000000,38.8,39.8,37.4,39.6,893.95,0
+PPBT.US,D,20220930,000000,41.2,42,39.698,40.6,1712.1,0
+PPBT.US,D,20221003,000000,39.2,43.3,39.2,42.802,1300.7,0
+PPBT.US,D,20221004,000000,44.8,44.8,42.69,43.6,1855.9,0
+PPBT.US,D,20221005,000000,42.6,44.6,41.802,42.8,895.15,0
+PPBT.US,D,20221006,000000,42.2,44.392,42.2,44.392,1663.15,0
+PPBT.US,D,20221007,000000,42.4,44.598,40.912,43,1196.75,0
+PPBT.US,D,20221010,000000,42,44.4,41,41.2,1213.05,0
+PPBT.US,D,20221011,000000,42.2,42.598,38.2,41.4,1837.15,0
+PPBT.US,D,20221012,000000,41.6,42.8,39.232,39.6,757.7,0
+PPBT.US,D,20221013,000000,38,40.6,38,39.72,1280.9,0
+PPBT.US,D,20221014,000000,40,41.8,39.2,39.6,1129.55,0
+PPBT.US,D,20221017,000000,43,43,39,39,2204.4,0
+PPBT.US,D,20221018,000000,39.2,41.4,39.2,40.5,404.8,0
+PPBT.US,D,20221019,000000,41.2,42,40.176,40.8,750,0
+PPBT.US,D,20221020,000000,40.38,41.798,40.002,41.2,1034.45,0
+PPBT.US,D,20221021,000000,41.4,44.404,41.1,42.2,1208.95,0
+PPBT.US,D,20221024,000000,42,43.8,41.402,42.8,1656.45,0
+PPBT.US,D,20221025,000000,41.8,43,41,41.4,1433.85,0
+PPBT.US,D,20221026,000000,41.7,42,40.202,41.4,694.25,0
+PPBT.US,D,20221027,000000,41,42,40.8,41.2,831.35,0
+PPBT.US,D,20221028,000000,42.8,42.8,41,42.4,1184.6,0
+PPBT.US,D,20221031,000000,42.4,43.6,41.8,42.622,2218.15,0
+PPBT.US,D,20221101,000000,42.8,42.8,41.2,41.2,1714.7,0
+PPBT.US,D,20221102,000000,40.6,42.178,40.5,40.8,1002.85,0
+PPBT.US,D,20221103,000000,41.6,41.6,40.22,40.4,1206.75,0
+PPBT.US,D,20221104,000000,42.4,42.6,41.172,41.8,1431.05,0
+PPBT.US,D,20221107,000000,42.6,43,41.6,42.6,2816.55,0
+PPBT.US,D,20221108,000000,42.2,42.61,40.2,40.2,2316.2,0
+PPBT.US,D,20221109,000000,40.2,40.4,39,39.8,2977.25,0
+PPBT.US,D,20221110,000000,40.2,41.7,39.286,40.6,1644,0
+PPBT.US,D,20221111,000000,40.6,44.4,40.6,41.5,3182.1,0
+PPBT.US,D,20221114,000000,42,42.198,40.2,41,2174.75,0
+PPBT.US,D,20221115,000000,42.6,44.2,41.6,43.2,3797.9,0
+PPBT.US,D,20221116,000000,43.8,44.4,43.2,43.4,1777.25,0
+PPBT.US,D,20221117,000000,44,44,42.8,43,926.85,0
+PPBT.US,D,20221118,000000,43.67,43.762,42.106,42.2,1056.45,0
+PPBT.US,D,20221121,000000,42.2,42.6,39.5,40.4,2662.4,0
+PPBT.US,D,20221122,000000,39.8,42.066,38.4,38.9,2930.95,0
+PPBT.US,D,20221123,000000,39.8,40.4,39.4,40.4,1416.3,0
+PPBT.US,D,20221125,000000,39.8,40.8,39.8,40.8,237.35,0
+PPBT.US,D,20221128,000000,40,40.7,39.8,39.8,1179.5,0
+PPBT.US,D,20221129,000000,39.4,40.4,38.602,38.998,2034,0
+PPBT.US,D,20221130,000000,38.8,39.998,38.2,39.2,1753.05,0
+PPBT.US,D,20221201,000000,38.4,40.398,38.4,39.8,1868.65,0
+PPBT.US,D,20221202,000000,39.8,40,39.4,39.4,960.4,0
+PPBT.US,D,20221205,000000,37.2,39.8,36.8,37.2,3381.25,0
+PPBT.US,D,20221206,000000,39.6,39.6,36.202,37.598,2620.75,0
+PPBT.US,D,20221207,000000,36,37.2,35.6,35.8,2903.5,0
+PPBT.US,D,20221208,000000,35.4,36.3,32.8,32.8,4701.65,0
+PPBT.US,D,20221209,000000,33.4,34.4,31.6,32,3034.6,0
+PPBT.US,D,20221212,000000,32,32.6,31.202,31.8,1727.2,0
+PPBT.US,D,20221213,000000,31.4,32.4,31,32.2,1879.15,0
+PPBT.US,D,20221214,000000,31.4,32.194,31,31.4,750.3,0
+PPBT.US,D,20221215,000000,31.3,31.58,30.2,30.6,2008.55,0
+PPBT.US,D,20221216,000000,30.2,32.6,30.2,31.798,2289.05,0
+PPBT.US,D,20221219,000000,32.2,33,29.6,30.4,1447.4,0
+PPBT.US,D,20221220,000000,30.2,30.8,29.602,29.8,2001.3,0
+PPBT.US,D,20221221,000000,29.8,34.78,29.8,31.6,2356.35,0
+PPBT.US,D,20221222,000000,31.4,32.4,30,31.2,3743.05,0
+PPBT.US,D,20221223,000000,31.354,33,31.2,31.6,615.3,0
+PPBT.US,D,20221227,000000,31.6,31.6,30,30.6,986.95,0
+PPBT.US,D,20221228,000000,29.756,30.4,27.6,28.8,4126.65,0
+PPBT.US,D,20221229,000000,29.2,31.806,28.12,29.4,2921.65,0
+PPBT.US,D,20221230,000000,27.8,30,27,27.6,3543.1,0
+PPBT.US,D,20230103,000000,28.2,30.2,26.4,27.2,2699.4,0
+PPBT.US,D,20230104,000000,28.8,28.8,27.4,27.6,2499.4,0
+PPBT.US,D,20230105,000000,27.2,28.8,27.2,27.6,1808.95,0
+PPBT.US,D,20230106,000000,26.8,32.242,26.8,31.6,4635.55,0
+PPBT.US,D,20230109,000000,33.4,33.4,29.2,29.8,4369.4,0
+PPBT.US,D,20230110,000000,29.2,30.984,29.2,29.8,1058.8,0
+PPBT.US,D,20230111,000000,29.722,32,29.408,31.3,1045.55,0
+PPBT.US,D,20230112,000000,30.2,32,29.4,31,2026.7,0
+PPBT.US,D,20230113,000000,30.998,32.4,30.6,31.798,1563.95,0
+PPBT.US,D,20230117,000000,31,32.8,31,32,2314.15,0
+PPBT.US,D,20230118,000000,33.262,33.398,31.8,32.2,805.1,0
+PPBT.US,D,20230119,000000,31.6,33.6,31.6,33.4,1313.35,0
+PPBT.US,D,20230120,000000,33.8,34.7,33.28,33.6,1166.2,0
+PPBT.US,D,20230123,000000,32.4,34.528,31.984,33.21,1955,0
+PPBT.US,D,20230124,000000,33,34.676,32.314,33.6,1548.65,0
+PPBT.US,D,20230125,000000,34.4,34.4,30.8,32.778,2432.65,0
+PPBT.US,D,20230126,000000,32.8,32.8,31.4,32.596,1297,0
+PPBT.US,D,20230127,000000,31.402,32.8,31.402,32.8,1036.2,0
+PPBT.US,D,20230130,000000,30.2,32.598,30.2,31.6,1607.85,0
+PPBT.US,D,20230131,000000,31.4,32,30.4,31.8,774.35,0
+PPBT.US,D,20230201,000000,31.4,34.4,31,34,1737.3,0
+PPBT.US,D,20230202,000000,37.6,37.8,33.2,36.1,9548.7,0
+PPBT.US,D,20230203,000000,35.2,39.972,34.544,37.8,3740.5,0
+PPBT.US,D,20230206,000000,36.6,39.35,35.754,39.35,2903.75,0
+PPBT.US,D,20230207,000000,39,39,37.002,37.8,2085.55,0
+PPBT.US,D,20230208,000000,37,38.4,35.6,36.9,1326.5,0
+PPBT.US,D,20230209,000000,36,38.6,36,37.6,3313.5,0
+PPBT.US,D,20230210,000000,37.022,39.07,35.8,37,2059.15,0
+PPBT.US,D,20230213,000000,36.2,38.32,35.8,37.4,1762.55,0
+PPBT.US,D,20230214,000000,39.2,40,37.402,39.9,4817.85,0
+PPBT.US,D,20230215,000000,38.8,47,38.8,45,6232.8,0
+PPBT.US,D,20230216,000000,45.2,47.2,43.9,45.8,3167.25,0
+PPBT.US,D,20230217,000000,44.2,47.4,43.2,46,2254.15,0
+PPBT.US,D,20230221,000000,43.4,44.6,41.2,43.2,3249.3,0
+PPBT.US,D,20230222,000000,41.2,43.2,39.43,40.8,2363.65,0
+PPBT.US,D,20230223,000000,39.6,42.398,39.6,40.6,1603,0
+PPBT.US,D,20230224,000000,39.4,41,39.4,40.1,1099.95,0
+PPBT.US,D,20230227,000000,40.4,41.8,39.07,39.8,1622.35,0
+PPBT.US,D,20230228,000000,40.6,40.916,39.462,40,1141.4,0
+PPBT.US,D,20230301,000000,40.2,45.8,40.2,43.3,2943.85,0
+PPBT.US,D,20230302,000000,44,46,43.8,45.14,1684.5,0
+PPBT.US,D,20230303,000000,45.8,45.8,44.4,45.42,1758.3,0
+PPBT.US,D,20230306,000000,46.4,47,44.6,44.6,1091.45,0
+PPBT.US,D,20230307,000000,45.8,46.6,43.8,45,1772.95,0
+PPBT.US,D,20230308,000000,46.4,46.4,43.4,44.8,1092.85,0
+PPBT.US,D,20230309,000000,46.2,46.2,42,42.726,917.75,0
+PPBT.US,D,20230310,000000,43,44,41.4,41.4,835.7,0
+PPBT.US,D,20230313,000000,40,40.8,38,40,6621.15,0
+PPBT.US,D,20230314,000000,39.4,42.262,39.4,41.4,5199.7,0
+PPBT.US,D,20230315,000000,40,43.858,40,41.4,2637.3,0
+PPBT.US,D,20230316,000000,42,43.834,41.4,42.2,1255.4,0
+PPBT.US,D,20230317,000000,40.8,43.08,40.8,42,1417,0
+PPBT.US,D,20230320,000000,43,43,40.8,41.4,770.3,0
+PPBT.US,D,20230321,000000,41.4,42.1,41,41.8,462.75,0
+PPBT.US,D,20230322,000000,42.3,43.1,41.2,41.2,272.45,0
+PPBT.US,D,20230323,000000,40,41.798,40,40.47,1192.9,0
+PPBT.US,D,20230324,000000,41,41.6,38.4,38.4,2624.7,0
+PPBT.US,D,20230327,000000,39.2,39.9,36,36.6,3439.7,0
+PPBT.US,D,20230328,000000,39.6,39.6,35.2,35.2,3151.5,0
+PPBT.US,D,20230329,000000,35.4,37.4,35.2,35.8,831.3,0
+PPBT.US,D,20230330,000000,36,36,34.462,34.6,1150.65,0
+PPBT.US,D,20230331,000000,34.8,36,34.8,35.8,914.95,0
+PPBT.US,D,20230403,000000,35.2,37.8,35.2,36.7,1778.55,0
+PPBT.US,D,20230404,000000,33.6,37.598,33.6,35.2,3297.45,0
+PPBT.US,D,20230405,000000,36.4,39.6,36.2,38.8,1105.45,0
+PPBT.US,D,20230406,000000,38.6,39.398,36.2,37.2,1127.75,0
+PPBT.US,D,20230410,000000,37.2,39.998,37.2,39.6,929.9,0
+PPBT.US,D,20230411,000000,38.2,39.8,37.478,37.6,426.05,0
+PPBT.US,D,20230412,000000,38.2,39.4,36.402,38.8,1127.85,0
+PPBT.US,D,20230413,000000,38.2,40,35.246,39.6,1807.8,0
+PPBT.US,D,20230414,000000,37.6,39.8,37.6,39.4,849.75,0
+PPBT.US,D,20230417,000000,39.2,43.2,37.602,41,2329.3,0
+PPBT.US,D,20230418,000000,40.51,41,40.002,41,803.05,0
+PPBT.US,D,20230419,000000,41.4,41.8,40,41,2231.95,0
+PPBT.US,D,20230420,000000,41.4,41.4,37,37.402,2165.15,0
+PPBT.US,D,20230421,000000,37.4,39.598,37.4,39,599.85,0
+PPBT.US,D,20230424,000000,37.8,39.136,37.8,38,522.6,0
+PPBT.US,D,20230425,000000,38.7,39.6,37.2,39.6,2461.6,0
+PPBT.US,D,20230426,000000,39,41.968,37.854,39.6,3006.05,0
+PPBT.US,D,20230427,000000,39.2,40,38.8,39.2,878.1,0
+PPBT.US,D,20230428,000000,40,40.4,39.2,40.4,496.35,0
+PPBT.US,D,20230501,000000,38.8,40.9,38.8,40.2,754.25,0
+PPBT.US,D,20230502,000000,40,40,38.4,38.4,1345.85,0
+PPBT.US,D,20230503,000000,38.4,39.8,37.8,38.9,331.65,0
+PPBT.US,D,20230504,000000,39.6,41.6,37.8,39.2,1039.7,0
+PPBT.US,D,20230505,000000,39,40,39,39.8,1252.75,0
+PPBT.US,D,20230508,000000,38.8,39.4,38.202,39,1067.5,0
+PPBT.US,D,20230509,000000,39.4,39.4,37,37.6,866.95,0
+PPBT.US,D,20230510,000000,38.4,38.6,36.6,36.6,1449.85,0
+PPBT.US,D,20230511,000000,38.8,38.8,36.8,36.8,380.25,0
+PPBT.US,D,20230512,000000,36.6,37.4,36.4,36.8,895.6,0
+PPBT.US,D,20230515,000000,37,37.4,36,36.2,2392.1,0
+PPBT.US,D,20230516,000000,35.4,36.8,35.4,36.6,808.5,0
+PPBT.US,D,20230517,000000,37.2,39.798,36.4,37.7,858.85,0
+PPBT.US,D,20230518,000000,37,38.2,36.496,37.2,1418.1,0
+PPBT.US,D,20230519,000000,38.2,38.4,37.202,38.4,475.65,0
+PPBT.US,D,20230522,000000,37.2,39.6,37.2,39.2,1118.7,0
+PPBT.US,D,20230523,000000,38.4,39.6,37.538,39,973.4,0
+PPBT.US,D,20230524,000000,37.6,39.566,37.59,38,489.45,0
+PPBT.US,D,20230525,000000,38,38,36.4,36.4,1022.4,0
+PPBT.US,D,20230526,000000,37.184,37.75,35.4,36,946.95,0
+PPBT.US,D,20230530,000000,35,37.466,35,35.6,1244.95,0
+PPBT.US,D,20230531,000000,36.7,37.6,35,35,558.85,0
+PPBT.US,D,20230601,000000,36.1,36.6,34.4,34.4,1166.2,0
+PPBT.US,D,20230602,000000,35.2,35.704,33.4,33.4,831.1,0
+PPBT.US,D,20230605,000000,33.4,35.2,33.4,33.6,903.75,0
+PPBT.US,D,20230606,000000,34.4,35.4,34,34,1399.85,0
+PPBT.US,D,20230607,000000,35,36.4,33.402,33.6,1457.1,0
+PPBT.US,D,20230608,000000,34.4,34.8,32.4,32.4,1378.95,0
+PPBT.US,D,20230609,000000,34,34,31.4,32,2758.8,0
+PPBT.US,D,20230612,000000,32.8,33.712,31.8,32,2032.85,0
+PPBT.US,D,20230613,000000,32.4,34,32.4,33,545,0
+PPBT.US,D,20230614,000000,33.6,34,31.8,32,2950.85,0
+PPBT.US,D,20230615,000000,33.8,33.8,32,32,575.5,0
+PPBT.US,D,20230616,000000,32.4,33.8,31,32.1,4052.2,0
+PPBT.US,D,20230620,000000,32.4,32.4,30.4,31,3905.95,0
+PPBT.US,D,20230621,000000,32.144,32.186,30.6,31.2,1147.6,0
+PPBT.US,D,20230622,000000,31,31.3,30,30,1996.05,0
+PPBT.US,D,20230623,000000,30,31,29.8,30.4,3673.5,0
+PPBT.US,D,20230626,000000,30.5,31.8,27.8,29.2,8390.1,0
+PPBT.US,D,20230627,000000,30,30.05,27.4,27.8,4460.45,0
+PPBT.US,D,20230628,000000,27.8,28.382,27.2,27.6,2313.1,0
+PPBT.US,D,20230629,000000,27.2,28.8,27.2,27.6,2719.05,0
+PPBT.US,D,20230630,000000,27.6,28,27.4,27.9,1868.2,0
+PPBT.US,D,20230703,000000,27.8,28.8,27.6,27.8,1354.05,0
+PPBT.US,D,20230705,000000,27.8,28.6,27.6,27.8,1916.8,0
+PPBT.US,D,20230706,000000,28.4,28.6,27.8,28.4,753,0
+PPBT.US,D,20230707,000000,28.2,31.4,28.2,28.4,2539.75,0
+PPBT.US,D,20230710,000000,29,29.8,28.4,29.8,1613.5,0
+PPBT.US,D,20230711,000000,28,29.8,26.8,27.5,87387.6,0
+PPBT.US,D,20230712,000000,26.8,27.2,25.202,25.7,12815.75,0
+PPBT.US,D,20230713,000000,26,26.2,24.8,25.8,9595.1,0
+PPBT.US,D,20230714,000000,25.8,26.2,24.2,24.4,5041.2,0
+PPBT.US,D,20230717,000000,25,25.2,24.4,25.2,2243.45,0
+PPBT.US,D,20230718,000000,25.6,25.8,24.802,25.6,1886.4,0
+PPBT.US,D,20230719,000000,25.3,25.4,24.5,25,1576.25,0
+PPBT.US,D,20230720,000000,25,25.2,24,24,2677.7,0
+PPBT.US,D,20230721,000000,25.6,26.198,24,24.4,7111.85,0
+PPBT.US,D,20230724,000000,25,25.6,23.6,23.8,7657.25,0
+PPBT.US,D,20230725,000000,24,24.2,23.374,24,3142.7,0
+PPBT.US,D,20230726,000000,24.2,24.2,23.6,23.6,3047.1,0
+PPBT.US,D,20230727,000000,24,24.1,22.23,22.6,2568.8,0
+PPBT.US,D,20230728,000000,22.6,23.2,22.2,22.2,3019.25,0
+PPBT.US,D,20230731,000000,22.6,22.974,20.4,21.8,6893.25,0
+PPBT.US,D,20230801,000000,21.4,22.954,21.4,22.4,2339.25,0
+PPBT.US,D,20230802,000000,22,22.7,21.4,21.6,3987.9,0
+PPBT.US,D,20230803,000000,21.4,22.8,21.4,22,2640.65,0
+PPBT.US,D,20230804,000000,23,24.198,22.2,23.4,7853.3,0
+PPBT.US,D,20230807,000000,23.4,23.4,22.2,22.6,4325.8,0
+PPBT.US,D,20230808,000000,22.8,24,22.2,22.6,9774.15,0
+PPBT.US,D,20230809,000000,22.2,23.4,22.2,22.4,2818.75,0
+PPBT.US,D,20230810,000000,22.4,23.2,22.2,22.6,1887.1,0
+PPBT.US,D,20230811,000000,22,23.8,22,23,1266.95,0
+PPBT.US,D,20230814,000000,23.4,23.878,22.8,23.6,1312.4,0
+PPBT.US,D,20230815,000000,23.598,23.6,22.4,22.4,3667.65,0
+PPBT.US,D,20230816,000000,22.4,23.4,22.4,22.7,832.95,0
+PPBT.US,D,20230817,000000,22.8,23.394,22.238,22.8,2061.65,0
+PPBT.US,D,20230818,000000,22,25.46,22,23.2,3448.4,0
+PPBT.US,D,20230821,000000,25,26.588,24,25.4,1988.5,0
+PPBT.US,D,20230822,000000,26.4,26.8,23.3,24.6,4220.6,0
+PPBT.US,D,20230823,000000,24.2,25.2,23.4,24,2250.2,0
+PPBT.US,D,20230824,000000,25.2,25.2,23,23.4,1848.05,0
+PPBT.US,D,20230825,000000,22.8,23.7,22.8,23.4,1287.9,0
+PPBT.US,D,20230828,000000,23.6,23.998,23,23.3,1208.85,0
+PPBT.US,D,20230829,000000,23,24.8,23,24,1801.35,0
+PPBT.US,D,20230830,000000,23.6,24.8,23.6,24,1107.05,0
+PPBT.US,D,20230831,000000,24.4,24.8,23.6,24.2,1439.25,0
+PPBT.US,D,20230901,000000,24.4,26.8,24.4,26,3208,0
+PPBT.US,D,20230905,000000,25.4,26.4,24.6,25.2,866.85,0
+PPBT.US,D,20230906,000000,24.8,25.974,24.4,24.4,1250.9,0
+PPBT.US,D,20230907,000000,24,25.948,23.8,23.8,2725.85,0
+PPBT.US,D,20230908,000000,24.8,25,22.802,23.6,1564.75,0
+PPBT.US,D,20230911,000000,22.8,24.3,22.4,24,1460.55,0
+PPBT.US,D,20230912,000000,23.6,24,23,23.6,902.65,0
+PPBT.US,D,20230913,000000,23.4,24.2,22.2,22.6,1933.7,0
+PPBT.US,D,20230914,000000,22.4,23.598,22.2,22.4,830.25,0
+PPBT.US,D,20230915,000000,22.4,23.2,22.4,23,1269.75,0
+PPBT.US,D,20230918,000000,23.8,23.8,22,22.4,1815.05,0
+PPBT.US,D,20230919,000000,22.13,22.6,21.6,22.2,1396.45,0
+PPBT.US,D,20230920,000000,22.8,22.942,20.214,20.4,2887.8,0
+PPBT.US,D,20230921,000000,22,22.662,21.6,22.2,1686.05,0
+PPBT.US,D,20230922,000000,22,22,20.6,20.6,891.3,0
+PPBT.US,D,20230925,000000,21.6,21.6,20.2,21.314,971.35,0
+PPBT.US,D,20230926,000000,21.4,21.4,20.4,20.8,1631.25,0
+PPBT.US,D,20230927,000000,21.6,23.6,20.6,23,4261,0
+PPBT.US,D,20230928,000000,23,24.644,22.6,23.2,2680.85,0
+PPBT.US,D,20230929,000000,23,24.5,22.8,23.8,1819.35,0
+PPBT.US,D,20231002,000000,20.8,24.4,20.8,22,1282.75,0
+PPBT.US,D,20231003,000000,22.8,22.8,18.628,20.2,25315.85,0
+PPBT.US,D,20231004,000000,21.2,21.4,19.001,19.794,4524.95,0
+PPBT.US,D,20231005,000000,19.8,21.5,19.7,20.4,2688.45,0
+PPBT.US,D,20231006,000000,20.2,22,20.2,21.4,1946.15,0
+PPBT.US,D,20231009,000000,20.8,21,19.22,20.4,2697.85,0
+PPBT.US,D,20231010,000000,20.046,20.8,20,20.2,826.55,0
+PPBT.US,D,20231011,000000,20.8,20.8,19.502,20.4,1790.7,0
+PPBT.US,D,20231012,000000,21,23.4,20,23,5564.5,0
+PPBT.US,D,20231013,000000,23.8,26.018,22.2,25.4,5798.4,0
+PPBT.US,D,20231016,000000,24,31,24,29,19727.75,0
+PPBT.US,D,20231017,000000,24.6,29.6,23.4,28,13899.25,0
+PPBT.US,D,20231018,000000,27.6,29.8,27.4,27.6,6736.75,0
+PPBT.US,D,20231019,000000,27.4,34.668,26.6,31.2,12919.75,0
+PPBT.US,D,20231020,000000,30,34.148,29.7,31.8,6732.3,0
+PPBT.US,D,20231023,000000,31.2,36,31.2,33.4,14626.4,0
+PPBT.US,D,20231024,000000,33,33.4,28,32,9735.2,0
+PPBT.US,D,20231025,000000,30.6,31.2,26.002,28.6,10289.8,0
+PPBT.US,D,20231026,000000,26.6,30.4,26.6,28.8,6385.15,0
+PPBT.US,D,20231027,000000,30.8,31.6,27,27.2,15168.2,0
+PPBT.US,D,20231030,000000,28,29,26.8,28,6699.9,0
+PPBT.US,D,20231031,000000,27,27.8,26,27,3226.5,0
+PPBT.US,D,20231101,000000,27.2,27.8,23.4,26.8,12828.1,0
+PPBT.US,D,20231102,000000,27.2,28.6,24.5,25.8,5111.75,0
+PPBT.US,D,20231103,000000,25.6,27.4,25.2,25.8,3471.55,0
+PPBT.US,D,20231106,000000,25.2,25.8,23,23.6,4024.6,0
+PPBT.US,D,20231107,000000,23.2,23.2,21.8,22.2,3374.35,0
+PPBT.US,D,20231108,000000,22.2,23.6,20.4,21.6,3311.45,0
+PPBT.US,D,20231109,000000,21.38,23,20.8,22.4,1993.2,0
+PPBT.US,D,20231110,000000,21.4,22.8,20.2,22,2902.85,0
+PPBT.US,D,20231113,000000,20.6,22,20.2,20.2,2688.85,0
+PPBT.US,D,20231114,000000,21.758,21.758,20.2,20.8,2199.3,0
+PPBT.US,D,20231115,000000,22,22.4,20.2,20.4,1959.95,0
+PPBT.US,D,20231116,000000,20.602,21,19.292,20,3430.3,0
+PPBT.US,D,20231117,000000,20,20.4,17.6,20,6476.95,0
+PPBT.US,D,20231120,000000,20.6,21,19.6,20,1550.5,0
+PPBT.US,D,20231121,000000,19.382,20.2,19.2,19.85,1319.65,0
+PPBT.US,D,20231122,000000,20,20.7,18.802,20.4,3188,0
+PPBT.US,D,20231124,000000,19.6,20.998,19.342,20.6,798.7,0
+PPBT.US,D,20231127,000000,20,20.4,19,19.6,2620.3,0
+PPBT.US,D,20231128,000000,19.8,19.93,19,19.8,1383.4,0
+PPBT.US,D,20231129,000000,21.4,23,20.6,21.6,8130.4,0
+PPBT.US,D,20231130,000000,21.5,21.6,20.8,20.8,750.8,0
+PPBT.US,D,20231201,000000,20,22.4,20,21.2,2979.25,0
+PPBT.US,D,20231204,000000,21.8,22.84,20.4,21.6,1961.85,0
+PPBT.US,D,20231205,000000,21.2,22.22,20.8,21.4,1624.6,0
+PPBT.US,D,20231206,000000,21.4,22,20,20.6,2722.4,0
+PPBT.US,D,20231207,000000,21.718,22,20.678,21.6,3176.65,0
+PPBT.US,D,20231208,000000,21.6,23.2,21.6,22.2,3826.9,0
+PPBT.US,D,20231211,000000,20,20.6,18,18.76,15878.95,0
+PPBT.US,D,20231212,000000,17.86,19.198,15.998,16,8493.9,0
+PPBT.US,D,20231213,000000,17.022,17.6,13.032,17.48,7059.35,0
+PPBT.US,D,20231214,000000,18.2,18.68,17.2,17.6,2881.75,0
+PPBT.US,D,20231215,000000,17.802,19.3,16.6,19,3346.3,0
+PPBT.US,D,20231218,000000,19.95,20.2,17.2,19.002,2774.55,0
+PPBT.US,D,20231219,000000,20.2,20.2,18.238,19.598,3328.3,0
+PPBT.US,D,20231220,000000,18.596,19.334,16.864,17.8,7765.45,0
+PPBT.US,D,20231221,000000,17.8,18.6,16.202,16.986,7538.1,0
+PPBT.US,D,20231222,000000,17.034,17.398,16.41,16.41,3537.25,0
+PPBT.US,D,20231226,000000,17.134,17.98,16.81,17.98,2383.95,0
+PPBT.US,D,20231227,000000,17.2,18,17.2,17.3,1902.85,0
+PPBT.US,D,20231228,000000,16.604,17.0587,16,16.402,4029.25,0
+PPBT.US,D,20231229,000000,16.4,17.2,15,15.6,7179.6,0
+PPBT.US,D,20240102,000000,16.524,16.528,15.4,15.412,5065.65,0
+PPBT.US,D,20240103,000000,15.84,16.315,15.2,15.816,4212.1,0
+PPBT.US,D,20240104,000000,15.654,16.398,15.6,16,3596.4,0
+PPBT.US,D,20240105,000000,15.6,16.392,15.2,15.2,2517.75,0
+PPBT.US,D,20240108,000000,15.6,15.97,15.21,15.246,770.8,0
+PPBT.US,D,20240109,000000,15.246,15.634,13.262,14.664,8443.75,0
+PPBT.US,D,20240110,000000,14.356,15.056,12.742,13.296,9253.3,0
+PPBT.US,D,20240111,000000,14.128,14.128,13.3,13.561,2043.55,0
+PPBT.US,D,20240112,000000,14.238,14.4,13.084,13.8,2279.55,0
+PPBT.US,D,20240116,000000,13.286,14.2,12.4,13.312,4266.4,0
+PPBT.US,D,20240117,000000,13.1,13.558,10.656,12.108,6934.7,0
+PPBT.US,D,20240118,000000,12.494,12.494,11,11.602,3837.9,0
+PPBT.US,D,20240119,000000,12,13.438,11.62,13,2712.5,0
+PPBT.US,D,20240122,000000,12.8,13.4,12.4,12.634,2673.9,0
+PPBT.US,D,20240123,000000,12.106,12.6,11.198,12.044,5239.65,0
+PPBT.US,D,20240124,000000,12.2,12.4,11.546,12.34,2793.45,0
+PPBT.US,D,20240125,000000,11.656,12.402,11.656,12.2,1073.6,0
+PPBT.US,D,20240126,000000,11.832,13.998,11.8,13.246,6825.45,0
+PPBT.US,D,20240129,000000,12.522,13.027,12.172,13,1519.9,0
+PPBT.US,D,20240130,000000,12.8,12.98,12.206,12.98,744.35,0
+PPBT.US,D,20240131,000000,12.518,13.2,12.4,13.2,1300.2,0
+PPBT.US,D,20240201,000000,13.6,14.826,13.21,13.81,7667.55,0
+PPBT.US,D,20240202,000000,13.8,14.9,13.8,14.6,3670.15,0
+PPBT.US,D,20240205,000000,14.6,15.891,14.6,15.8,9545,0
+PPBT.US,D,20240206,000000,16,16.8,15.238,15.238,6885.55,0
+PPBT.US,D,20240207,000000,17,17.1,15.012,15.8,6887.15,0
+PPBT.US,D,20240208,000000,15.56,17,15.56,15.998,1865.85,0
+PPBT.US,D,20240209,000000,16.8,17.02,15.6,16.4,2883.8,0
+PPBT.US,D,20240212,000000,15.994,16.86,14.82,15,3409.45,0
+PPBT.US,D,20240213,000000,15.602,16.81,14.828,15.006,9808.3,0
+PPBT.US,D,20240214,000000,15.006,15.994,14.56,15.102,2843.85,0
+PPBT.US,D,20240215,000000,14.612,16.58,14.6,15.6,1790.75,0
+PPBT.US,D,20240216,000000,15.8,15.8,14.4,15.19,3664.2,0
+PPBT.US,D,20240220,000000,14.8,15.2,13.716,13.804,3781.9,0
+PPBT.US,D,20240221,000000,14.8,14.8,13.6,14.084,5418.2,0
+PPBT.US,D,20240222,000000,14.6,14.993,13.612,14.2,4234.25,0
+PPBT.US,D,20240223,000000,14.6,14.8,13.6,13.9,2949.15,0
+PPBT.US,D,20240226,000000,14.2,14.756,13.602,14.254,4631.05,0
+PPBT.US,D,20240227,000000,14.68,14.68,12.686,13.412,18396.7,0
+PPBT.US,D,20240228,000000,13.412,14,12.008,13.99,6850.75,0
+PPBT.US,D,20240229,000000,13.838,17.202,13.802,16.42,10787.8,0
+PPBT.US,D,20240301,000000,17.02,19,17.02,18.36,7548.6,0
+PPBT.US,D,20240304,000000,17.988,18.618,16.6,16.6,5291.05,0
+PPBT.US,D,20240305,000000,15.84,16.6,15.2,16,8023.4,0
+PPBT.US,D,20240306,000000,16.6,17.6,16.024,16.3,3404.5,0
+PPBT.US,D,20240307,000000,16.75,17.76,15.628,17.316,7132.6,0
+PPBT.US,D,20240308,000000,17.78,17.78,16.2,16.42,8708.55,0
+PPBT.US,D,20240311,000000,16.98,16.996,15.2,15.35,3778.15,0
+PPBT.US,D,20240312,000000,15.112,15.112,13.73,14.72,14338.1,0
+PPBT.US,D,20240313,000000,14.742,14.742,13.298,14.222,2570.75,0
+PPBT.US,D,20240314,000000,14.8,14.8,13.48,13.906,1979.6,0
+PPBT.US,D,20240315,000000,14,15,13.8,14.497,2659.15,0
+PPBT.US,D,20240318,000000,14.1,14.2,13.6,14.2,2220.7,0
+PPBT.US,D,20240319,000000,14.598,14.6,13.6,14.186,8155.15,0
+PPBT.US,D,20240320,000000,13.474,13.72,12.302,13.008,12941,0
+PPBT.US,D,20240321,000000,13.03,14,12.402,13.44,2512.3,0
+PPBT.US,D,20240322,000000,13.4,14,13.02,13.422,1925.8,0
+PPBT.US,D,20240325,000000,13.422,13.422,12,12.508,4294.2,0
+PPBT.US,D,20240326,000000,12.4,12.88,11.92,12.436,3131,0
+PPBT.US,D,20240327,000000,12.2,12.6,11.4,12.22,3524.05,0
+PPBT.US,D,20240328,000000,12.4,13.4,12.4,13.4,4957.55,0
+PPBT.US,D,20240401,000000,14,14.792,13.6,13.772,4440.15,0
+PPBT.US,D,20240402,000000,14.2,14.4,13.4,13.492,1479.65,0
+PPBT.US,D,20240403,000000,13.526,14.8,12.8,14.128,1546,0
+PPBT.US,D,20240404,000000,14.38,14.4,13.6,14,1607.25,0
+PPBT.US,D,20240405,000000,14.6,15.2,13.6,14,3528.05,0
+PPBT.US,D,20240408,000000,14,15.242,13.526,14.3,3063.7,0
+PPBT.US,D,20240409,000000,14.2,14.964,14,14.3,4886.65,0
+PPBT.US,D,20240410,000000,13.8,14.78,13.6,13.726,2766.95,0
+PPBT.US,D,20240411,000000,13.726,13.99,12.002,12.3,3790.85,0
+PPBT.US,D,20240412,000000,13.08,13.4,12.2,12.286,2309.45,0
+PPBT.US,D,20240415,000000,12.8,12.936,10.804,11.668,9239.1,0
+PPBT.US,D,20240416,000000,11.268,12.54,6.046,8.242,50163.5,0
+PPBT.US,D,20240417,000000,9.39,9.486,8.216,8.686,14071.45,0
+PPBT.US,D,20240418,000000,8.998,9.6,8.6,9.22,8570.5,0
+PPBT.US,D,20240419,000000,9.398,9.798,8.866,9.24,2608.8,0
+PPBT.US,D,20240422,000000,9.38,9.38,8.202,9.068,5322.2,0
+PPBT.US,D,20240423,000000,9.2,9.8,8.6,9.8,4167.2,0
+PPBT.US,D,20240424,000000,9.742,11.8,9.006,10.254,13546.95,0
+PPBT.US,D,20240425,000000,10.4,12,9.8,10.32,84735.15,0
+PPBT.US,D,20240426,000000,9.8,10.752,9.5,9.8,8833.2,0
+PPBT.US,D,20240429,000000,10,10.398,9.472,10.202,13794.25,0
+PPBT.US,D,20240430,000000,10.78,10.78,9.954,10.38,6696,0
+PPBT.US,D,20240501,000000,10.58,10.86,10.327,10.462,1862.7,0
+PPBT.US,D,20240502,000000,10.8,11.594,10.37,10.82,11237.95,0
+PPBT.US,D,20240503,000000,11.28,11.4,10.6,10.6,5407.8,0
+PPBT.US,D,20240506,000000,10.88,11.798,9.4,10.5085,5239.3,0
+PPBT.US,D,20240507,000000,10.368,10.8,10,10.2,2066.3,0
+PPBT.US,D,20240508,000000,10.7,10.998,10.2,10.994,3208.35,0
+PPBT.US,D,20240509,000000,10.938,11.348,10.4,10.586,5720.6,0
+PPBT.US,D,20240510,000000,10.6,11.226,10.02,10.502,3417.25,0
+PPBT.US,D,20240513,000000,11,11,10.02,10.4,3306.6,0
+PPBT.US,D,20240514,000000,10.6,10.998,10.2,10.2,3807.25,0
+PPBT.US,D,20240515,000000,10.8,10.8,10,10,3170,0
+PPBT.US,D,20240516,000000,10.54,10.558,10.002,10.042,2419.2,0
+PPBT.US,D,20240517,000000,10.04,11.38,10.022,11.08,6621.2,0
+PPBT.US,D,20240520,000000,11.34,11.7,10.8,11.263,6808.3,0
+PPBT.US,D,20240521,000000,11.66,12.4,10.6,12,10413.1,0
+PPBT.US,D,20240522,000000,12.42,13.998,11.62,13.6,17527.5,0
+PPBT.US,D,20240523,000000,14,17.8,13.2,16,40662.4,0
+PPBT.US,D,20240524,000000,16.8,17.394,14.24,14.9,19696.7,0
+PPBT.US,D,20240528,000000,15.2,16.918,14.488,15.7,10169.05,0
+PPBT.US,D,20240529,000000,15.2,16.38,14.8,15.6,6140.1,0
+PPBT.US,D,20240530,000000,15.992,17.24,15.6,17.092,4892.05,0
+PPBT.US,D,20240531,000000,17.4,20.6,15.4,16.15,37150.85,0
+PPBT.US,D,20240603,000000,16.4,16.798,14.532,14.8,17604.45,0
+PPBT.US,D,20240604,000000,14.026,14.4,12.024,12.4,14591.5,0
+PPBT.US,D,20240605,000000,12,12.998,10.882,12.102,6938.95,0
+PPBT.US,D,20240606,000000,12.638,12.8,11.602,12.3,3217.25,0
+PPBT.US,D,20240607,000000,12,13.2,11,11.44,7436.4,0
+PPBT.US,D,20240610,000000,11.44,12,11,11.006,5807.4,0
+PPBT.US,D,20240611,000000,11.2,12.6,11,11.5,5178.85,0
+PPBT.US,D,20240612,000000,11.8,12.6,11.6,12.1,2310.2,0
+PPBT.US,D,20240613,000000,12.4,13,11.602,12.37,4880.65,0
+PPBT.US,D,20240614,000000,12.278,12.4,11.8,12.02,1005.8,0
+PPBT.US,D,20240617,000000,11.82,12.4,10.4,10.8,11314.55,0
+PPBT.US,D,20240618,000000,11.1,11.142,9.6,10.1,16571.1,0
+PPBT.US,D,20240620,000000,10.22,11,9.7,9.744,6880.7,0
+PPBT.US,D,20240621,000000,10.184,10.2,9.4,9.86,6239.9,0
+PPBT.US,D,20240624,000000,10.32,11.52,9.7,10.4311,5164,0
+PPBT.US,D,20240625,000000,10.4,10.598,9.4,9.4,3471.05,0
+PPBT.US,D,20240626,000000,9.4,9.96,8.146,9.6,7589,0
+PPBT.US,D,20240627,000000,9.422,10,7.8,8.752,350624.4,0
+PPBT.US,D,20240628,000000,8.56,9,8,8.14,46792.7,0
+PPBT.US,D,20240701,000000,7,7.92,6.712,7.182,40754.1,0
+PPBT.US,D,20240702,000000,7.184,7.798,7,7.39598,15453.9,0
+PPBT.US,D,20240703,000000,7.396,7.396,7.12,7.252,5278.65,0
+PPBT.US,D,20240705,000000,7,7.768,6.8,6.8,15266.65,0
+PPBT.US,D,20240708,000000,7.2,7.4,6.962,7.378,12952.2,0
+PPBT.US,D,20240709,000000,7.28,7.8,7.01,7.16,16232.95,0
+PPBT.US,D,20240710,000000,7.28,8.55,7.28,8.256,29565.4,0
+PPBT.US,D,20240711,000000,8.13,8.59798,7.32,7.614,20895.7,0
+PPBT.US,D,20240712,000000,7.8,7.996,7.4,7.984,7236.05,0
+PPBT.US,D,20240715,000000,7.8,8,7.6,7.604,5642.7,0
+PPBT.US,D,20240716,000000,7.536,7.96,7.4,7.576,5474.2,0
+PPBT.US,D,20240717,000000,7.574,7.95998,7.416,7.652,3808.2,0
+PPBT.US,D,20240718,000000,8,8.2,7.248,7.292,6044,0
+PPBT.US,D,20240719,000000,7.4,7.8,7.2,7.46,4321.4,0
+PPBT.US,D,20240722,000000,7.2,7.48,7,7.02,14451.75,0
+PPBT.US,D,20240723,000000,7.158,7.452,6.8,7.116,5618.15,0
+PPBT.US,D,20240724,000000,7.2,7.396,7.022,7.38,3321.5,0
+PPBT.US,D,20240725,000000,7.6,7.7,7.2,7.4,9753.75,0
+PPBT.US,D,20240726,000000,7.42,8,7.232,7.998,5532.95,0
+PPBT.US,D,20240729,000000,7.56,8.304,7.56,8,7830.3,0
+PPBT.US,D,20240730,000000,7.998,8.016,7.7,7.98,5040.25,0
+PPBT.US,D,20240731,000000,7.726,7.974,7.452,7.71444,3130.45,0
+PPBT.US,D,20240801,000000,7.696,7.99998,7.4,7.558,2805.55,0
+PPBT.US,D,20240802,000000,7.1,7.8,7.1,7.344,2484.35,0
+PPBT.US,D,20240805,000000,7.14,7.338,6.712,6.998,8826.15,0
+PPBT.US,D,20240806,000000,6.996,7.884,6.802,7.088,4684.65,0
+PPBT.US,D,20240807,000000,7.2,7.58,7,7.436,4118.9,0
+PPBT.US,D,20240808,000000,7.56,7.8,7.2,7.498,2770,0
+PPBT.US,D,20240809,000000,7.58,7.6,7.15,7.296,2106.1,0
+PPBT.US,D,20240812,000000,7.08,7.78,7.01,7.164,1157.25,0
+PPBT.US,D,20240813,000000,7.2,7.6,7.102,7.48,3650.35,0
+PPBT.US,D,20240814,000000,7.58,7.58,7.14,7.392,2549.7,0
+PPBT.US,D,20240815,000000,7.68,7.7,7.084,7.238,3940.8,0
+PPBT.US,D,20240816,000000,7.01,7.526,7.01,7.344,4902.65,0
+PPBT.US,D,20240819,000000,7.398,7.548,7.042,7.356,4740.85,0
+PPBT.US,D,20240820,000000,7.5,8.58,7.22,8.398,32743,0
+PPBT.US,D,20240821,000000,8.334,8.358,7.61,7.954,4395.25,0
+PPBT.US,D,20240822,000000,8.14,8.14,7.6,7.6,4118.85,0
+PPBT.US,D,20240823,000000,7.98,8,7.6,7.99904,4317.8,0
+PPBT.US,D,20240826,000000,8.044,8.8,7.828,8.722,9573.05,0
+PPBT.US,D,20240827,000000,8.6,8.6,8.06,8.578,9092.85,0
+PPBT.US,D,20240828,000000,8.6,8.7,8.3,8.69998,6733.85,0
+PPBT.US,D,20240829,000000,8.6,9.6,8.446,9.2,9699.65,0
+PPBT.US,D,20240830,000000,9.2,10.2,8.962,9.78,7034.55,0
+PPBT.US,D,20240903,000000,9.9,9.9,9.248,9.54,4367.75,0
+PPBT.US,D,20240904,000000,9.28,9.532,8.852,9,8480.35,0
+PPBT.US,D,20240905,000000,9.2,9.4,8.648,8.672,1138.15,0
+PPBT.US,D,20240906,000000,9.1,9.488,8.7,9.01,4596,0
+PPBT.US,D,20240909,000000,9.3,9.4,7.856,8.11,17545.2,0
+PPBT.US,D,20240910,000000,7.874,8.462,7.874,8.17,2785.75,0
+PPBT.US,D,20240911,000000,8.302,8.302,7.498,7.6,16114.85,0
+PPBT.US,D,20240912,000000,7.358,7.7,7.042,7.2,14866.35,0
+PPBT.US,D,20240913,000000,7.686,8.3,7.112,7.74,50372,0
+PPBT.US,D,20240916,000000,8,8.6,7.43502,8.02,24429.95,0
+PPBT.US,D,20240917,000000,7.83,7.83,6.51,7.3699,82169,0
+PPBT.US,D,20240918,000000,7.5,7.8226,6.8621,7.1,69160,0
+PPBT.US,D,20240919,000000,7.15,7.195,6.595,6.98,31366,0
+PPBT.US,D,20240920,000000,7.03,7.03,6.68,6.89,13806,0
+PPBT.US,D,20240923,000000,6.7147,6.89,6.24,6.49,49913,0
+PPBT.US,D,20240924,000000,6.5,6.7199,5.298,5.9999,120709,0
+PPBT.US,D,20240925,000000,6.09,6.4687,5.4901,5.645,93789,0
+PPBT.US,D,20240926,000000,5.77,5.8505,5.13,5.17,51025,0
+PPBT.US,D,20240927,000000,5.27,5.5406,5.18,5.42,14524,0
+PPBT.US,D,20240930,000000,5.4,5.67,5.32,5.55,20390,0
+PPBT.US,D,20241001,000000,5.53,5.83,5.203,5.765,51923,0
+PPBT.US,D,20241002,000000,5.8051,5.89,5.76,5.88,12435,0
+PPBT.US,D,20241003,000000,5.9,5.9213,5.37,5.4,49626,0
+PPBT.US,D,20241004,000000,5.45,5.477,4.73,4.97,40877,0
+PPBT.US,D,20241007,000000,4.9199,5.23,4.42,4.8051,98464,0
+PPBT.US,D,20241008,000000,4.78,4.864,3.7598,4.13,123224,0
+PPBT.US,D,20241009,000000,4.25,4.3899,3.82,4.17,38043,0
+PPBT.US,D,20241010,000000,4.18,4.29,3.89,4.035,20234,0
+PPBT.US,D,20241011,000000,4.07,4.357848,4.05,4.2,12178,0
+PPBT.US,D,20241014,000000,4.06,4.11,4,4.1,4263,0
+PPBT.US,D,20241015,000000,4.1,4.1687,3.95,4.14,8725,0
+PPBT.US,D,20241016,000000,4.09,4.2304,4.0299,4.1,17347,0
+PPBT.US,D,20241017,000000,4.15,4.19,4.08,4.18,3125,0
+PPBT.US,D,20241018,000000,4.18,4.54,4.105,4.37,30335,0
+PPBT.US,D,20241021,000000,4.29,4.57,3.85,4.49,55761,0
+PPBT.US,D,20241022,000000,4.4,4.85,4.2656,4.5,20300,0
+PPBT.US,D,20241023,000000,4.77,4.97,4.5,4.8,37201,0
+PPBT.US,D,20241024,000000,5,5.0399,4.5,4.5228,40963,0
+PPBT.US,D,20241025,000000,4.69,4.69,4.05,4.1,41421,0
+PPBT.US,D,20241028,000000,4.205,4.205,3,3.07,115036,0
+PPBT.US,D,20241029,000000,3.26,3.9,3.2,3.48,170158,0
+PPBT.US,D,20241030,000000,3.4,3.5614,3.2,3.3,51109,0
+PPBT.US,D,20241031,000000,3.35,3.35,3.11,3.21,16015,0
+PPBT.US,D,20241101,000000,3.2,3.42,3,3.11,22212,0
+PPBT.US,D,20241104,000000,3.2,3.35,2.84,2.97,315607,0
+PPBT.US,D,20241105,000000,3.06,3.196,2.6522,2.88,37171,0
+PPBT.US,D,20241106,000000,3,3.09,2.72,2.78,43461,0
+PPBT.US,D,20241107,000000,2.78,2.95,2.73,2.82,37622,0
+PPBT.US,D,20241108,000000,2.95,3.14,2.6,2.81,71071,0
+PPBT.US,D,20241111,000000,2.76,2.9,2.57,2.58,44645,0
+PPBT.US,D,20241112,000000,2.71,2.8,2.5,2.8,22072,0
+PPBT.US,D,20241113,000000,2.82,2.82,2.55,2.66,45661,0
+PPBT.US,D,20241114,000000,2.75,2.75,2.5,2.52,23668,0
+PPBT.US,D,20241115,000000,2.51,2.69,2.41,2.505,33330,0
+PPBT.US,D,20241118,000000,2.52,2.55,2.42,2.55,13731,0
+PPBT.US,D,20241119,000000,2.8,2.8,2.4731,2.62,132650,0
+PPBT.US,D,20241120,000000,2.58,2.78,2.4,2.47,62511,0
+PPBT.US,D,20241121,000000,2.51,2.61,2.42,2.54,25695,0
+PPBT.US,D,20241122,000000,2.48,2.65,2,2.19,114026,0
+PPBT.US,D,20241125,000000,2.43,2.8,2.3519,2.74,64791,0
+PPBT.US,D,20241126,000000,2.57,2.82,2.5695,2.64,42397,0
+PPBT.US,D,20241127,000000,2.73,3.65,2.56,3.25,209898,0
+PPBT.US,D,20241129,000000,3.25,3.4799,3.25,3.355,38166,0
+PPBT.US,D,20241202,000000,4.99,13.95,4.25,8.4,48024752,0
+PPBT.US,D,20241203,000000,6.12,6.81,5.31,6.57,2663193,0
+PPBT.US,D,20241204,000000,6.35,6.5,4.425,4.815,996360,0
+PPBT.US,D,20241205,000000,4.91,5.1921,3.41,4,943661,0
+PPBT.US,D,20241206,000000,4.23,4.78,3.95,4.69,341052,0
+PPBT.US,D,20241209,000000,4.36,5.09,4.22,4.28,212157,0
+PPBT.US,D,20241210,000000,4.13,4.4168,3.95,4.11,146518,0
+PPBT.US,D,20241211,000000,4.04,4.26,3.95,4.02,253039,0
+PPBT.US,D,20241212,000000,3.99,4.18,3.61,3.66,189802,0
+PPBT.US,D,20241213,000000,3.61,3.93,3.56,3.83,88021,0
+PPBT.US,D,20241216,000000,3.85,4.22,3.7785,3.88,156487,0
+PPBT.US,D,20241217,000000,3.94,4.1,3.8,3.92,108773,0
+PPBT.US,D,20241218,000000,3.85,4.01,3.56,3.61,158600,0
+PPBT.US,D,20241219,000000,3.55,3.66,3.33,3.45,205334,0
+PPBT.US,D,20241220,000000,3.4,3.4925,3.31,3.42,112086,0
+PPBT.US,D,20241223,000000,3.39,3.9716,3.18,3.7,141040,0
+PPBT.US,D,20241224,000000,3.95,4.0099,3.6397,3.82,90682,0
+PPBT.US,D,20241226,000000,3.79,4.4,3.7,4.33,102841,0
+PPBT.US,D,20241227,000000,4.3,4.98,3.94,4.36,397297,0
+PPBT.US,D,20241230,000000,4.17,4.49,4.05,4.29,153010,0
+PPBT.US,D,20241231,000000,4.19,5.2,4.19,4.69,266810,0
+PPBT.US,D,20250102,000000,4.95,4.95,4.28,4.59,140706,0
+PPBT.US,D,20250103,000000,4.52,4.7108,4.41,4.51,50282,0
+PPBT.US,D,20250106,000000,4.35,4.55,4.3,4.49,60825,0
+PPBT.US,D,20250107,000000,4.42,4.42,4,4.19,82878,0
+PPBT.US,D,20250108,000000,4.04,4.1261,3.78,3.78,53010,0
+PPBT.US,D,20250110,000000,3.8,3.97,3.69,3.89,67233,0
+PPBT.US,D,20250113,000000,3.91,3.91,3.667049,3.78,18356,0
+PPBT.US,D,20250114,000000,3.69,3.87,3.53,3.62,45314,0
+PPBT.US,D,20250115,000000,3.69,3.69,3.46,3.64,31835,0
+PPBT.US,D,20250116,000000,3.7,3.72,3.4899,3.72,97455,0
+PPBT.US,D,20250117,000000,3.7495,3.87,3.52,3.54,63906,0
+PPBT.US,D,20250121,000000,3.58,3.69,3.43,3.54,45783,0
+PPBT.US,D,20250122,000000,3.52,3.56,3.4,3.46,40202,0
+PPBT.US,D,20250123,000000,3.46,3.8582,3.38,3.6,50026,0
+PPBT.US,D,20250124,000000,3.51,3.85,3.4,3.66,52136,0
+PPBT.US,D,20250127,000000,3.6,3.6,3.36,3.4,18919,0
+PPBT.US,D,20250128,000000,3.43,3.47,3.323,3.41,48955,0
+PPBT.US,D,20250129,000000,3.46,3.46,3.2825,3.36,8578,0
+PPBT.US,D,20250130,000000,3.39,3.4048,3.1,3.26,21238,0
+PPBT.US,D,20250131,000000,3.32,3.32,3.0801,3.25,23832,0
+PPBT.US,D,20250203,000000,3.33,3.33,3.11,3.16,52478,0
+PPBT.US,D,20250204,000000,3.17,3.2,3.0601,3.18,11540,0
+PPBT.US,D,20250205,000000,3.19,3.3199,3.15,3.3,12040,0
+PPBT.US,D,20250206,000000,3.2,3.37,3.12,3.28,17100,0
+PPBT.US,D,20250207,000000,3.28,3.28,2.8301,3,33717,0
+PPBT.US,D,20250210,000000,3.19,3.2,2.95,3.11,15831,0
+PPBT.US,D,20250211,000000,2.99,3.18,2.9,3.08,19124,0
+PPBT.US,D,20250212,000000,3.07,3.07,2.99,2.99,9126,0
+PPBT.US,D,20250213,000000,3.07,3.2,3.07,3.19,17849,0
+PPBT.US,D,20250214,000000,3.11,3.1673,3.01,3.1,13556,0
+PPBT.US,D,20250218,000000,3.4,3.4,3.1501,3.22,39913,0
+PPBT.US,D,20250219,000000,3.4,3.4755,3.2,3.3,33908,0
+PPBT.US,D,20250220,000000,3.32,3.32,3.2,3.25,7346,0
+PPBT.US,D,20250221,000000,3.23,3.33,3.07,3.17,6681,0
+PPBT.US,D,20250224,000000,3.06,3.12,2.9,3.06,25220,0
+PPBT.US,D,20250225,000000,3.01,3.15,2.84,2.94,13721,0
+PPBT.US,D,20250226,000000,2.88,3.07,2.84,3.05,21541,0
+PPBT.US,D,20250227,000000,2.965,2.965,2.85,2.85,6646,0
+PPBT.US,D,20250228,000000,2.832,2.98,2.69,2.98,15261,0
+PPBT.US,D,20250303,000000,3,3,2.7755,2.82,17495,0
+PPBT.US,D,20250304,000000,2.8025,2.8317,2.6122,2.7749,12719,0
+PPBT.US,D,20250305,000000,2.9,2.9972,2.69,2.89,48229,0
+PPBT.US,D,20250306,000000,2.88,2.94,2.7601,2.94,7258,0
+PPBT.US,D,20250307,000000,2.7701,2.89,2.7701,2.81,4106,0
+PPBT.US,D,20250310,000000,2.8146,2.84,2.6506,2.715,15917,0
+PPBT.US,D,20250311,000000,2.76,2.76,2.64,2.65,10571,0
+PPBT.US,D,20250312,000000,2.73,2.78,2.65,2.73,12400,0
+PPBT.US,D,20250313,000000,2.78,2.78,2.6764,2.7,3211,0
+PPBT.US,D,20250314,000000,2.66,2.779,2.66,2.7255,9209,0
+PPBT.US,D,20250317,000000,2.85,2.85,2.7,2.8,13764,0
+PPBT.US,D,20250318,000000,2.8,2.8,2.7,2.7,5031,0
+PPBT.US,D,20250319,000000,2.65,2.8,2.64,2.74,11319,0
+PPBT.US,D,20250320,000000,2.702,3.05,2.7,2.76,14800,0
+PPBT.US,D,20250321,000000,2.81,2.8906,2.65,2.735,9975,0
+PPBT.US,D,20250324,000000,2.74,2.7499,2.65,2.69,21034,0
+PPBT.US,D,20250325,000000,2.81,2.81,2.66,2.81,22937,0
+PPBT.US,D,20250326,000000,2.7999,2.7999,2.69,2.69,3954,0
+PPBT.US,D,20250327,000000,2.72,2.925,2.71,2.7552,10752,0
+PPBT.US,D,20250328,000000,2.79,2.84,2.75,2.7755,10402,0
+PPBT.US,D,20250331,000000,2.75,2.75,2.6501,2.66,7062,0
+PPBT.US,D,20250401,000000,2.64,2.7425,2.64,2.64,10035,0
+PPBT.US,D,20250402,000000,2.64,2.7817,2.64,2.6816,4042,0
+PPBT.US,D,20250403,000000,2.7,2.777,2.64,2.685,11370,0
+PPBT.US,D,20250404,000000,2.74,2.74,2.501,2.575,13118,0
+PPBT.US,D,20250407,000000,2.41,2.5895,2.41,2.49,21661,0
+PPBT.US,D,20250408,000000,2.49,2.9214,2.327,2.3842,7666,0
+PPBT.US,D,20250409,000000,2.498,2.498,2.3,2.37,13531,0
+PPBT.US,D,20250410,000000,2.52,2.52,2.33,2.42,11636,0
+PPBT.US,D,20250411,000000,2.472,2.5,2.43,2.5,4485,0
+PPBT.US,D,20250414,000000,2.49,2.5636,2.44,2.5,4945,0
+PPBT.US,D,20250415,000000,2.5,2.75,2.44,2.5,147060,0
+PPBT.US,D,20250416,000000,2.5,2.6,2.5,2.51,7888,0
+PPBT.US,D,20250417,000000,2.54,2.84,2.54,2.84,14482,0
+PPBT.US,D,20250421,000000,2.83,2.86,2.76,2.84,9046,0
+PPBT.US,D,20250422,000000,2.76,2.89,2.76,2.88,3426,0
+PPBT.US,D,20250423,000000,2.89,2.89,2.665,2.6724,8968,0
+PPBT.US,D,20250424,000000,2.8,2.94,2.7001,2.73,7616,0
+PPBT.US,D,20250425,000000,2.91,2.9291,2.7,2.7,3795,0
+PPBT.US,D,20250428,000000,2.48,2.69,2.3701,2.65,578170,0
+PPBT.US,D,20250429,000000,2.52,2.625,2.49,2.5307,15487,0
+PPBT.US,D,20250430,000000,2.54,2.7081,2.11,2.4,4454858,0
+PPBT.US,D,20250501,000000,2.3724,2.45,2.3,2.35,92788,0
+PPBT.US,D,20250502,000000,2.32,2.445,2.25,2.32,81058,0
+PPBT.US,D,20250505,000000,2.35,2.56,2.291,2.46,64803,0
+PPBT.US,D,20250506,000000,2.3707,2.51,2.21,2.24,72809,0
+PPBT.US,D,20250507,000000,2.24,2.3037,2.1706,2.24,68041,0
+PPBT.US,D,20250508,000000,2.2,2.26,2.1,2.215,56293,0
+PPBT.US,D,20250509,000000,2.24,2.2492,2.1711,2.205,19071,0
+PPBT.US,D,20250512,000000,2.3,2.3,2.16,2.25,43104,0
+PPBT.US,D,20250513,000000,2.25,2.31,2.2,2.25,27497,0
+PPBT.US,D,20250514,000000,2.3,2.41,2.2,2.24,84128,0
+PPBT.US,D,20250515,000000,2.1948,2.3044,2.18,2.2002,22192,0
+PPBT.US,D,20250516,000000,2.19,2.39,2.19,2.27,28176,0
+PPBT.US,D,20250519,000000,2.26,2.34,2.24,2.3,26658,0
+PPBT.US,D,20250520,000000,2.3,2.4855,2.3,2.41,44464,0
+PPBT.US,D,20250521,000000,2.35,2.48,2.3372,2.37,18283,0
+PPBT.US,D,20250522,000000,2.46,2.49,2.3107,2.49,16482,0
+PPBT.US,D,20250523,000000,2.47,2.48,2.39,2.3977,16879,0
+PPBT.US,D,20250527,000000,2.44,2.46,2.25,2.345,20087,0
+PPBT.US,D,20250528,000000,2.39,2.51,2.37,2.45,10676,0
+PPBT.US,D,20250529,000000,2.4,2.4576,2.26,2.39,17489,0
+PPBT.US,D,20250530,000000,2.42,2.7695,2.31,2.6,64091,0
+PPBT.US,D,20250602,000000,2.61,2.79,2.61,2.68,38920,0
+PPBT.US,D,20250603,000000,2.5512,2.76,2.52,2.715,35011,0
+PPBT.US,D,20250604,000000,2.72,2.8,2.61,2.7,32879,0
+PPBT.US,D,20250605,000000,2.6,2.7978,2.46,2.61,49526,0
+PPBT.US,D,20250606,000000,2.62,2.65,2.5714,2.615,17678,0
+PPBT.US,D,20250609,000000,2.58,2.7326,2.535,2.61,21112,0
+PPBT.US,D,20250610,000000,2.57,2.6999,2.54,2.6941,9263,0
+PPBT.US,D,20250611,000000,2.64,2.655,2.54,2.56,11792,0
+PPBT.US,D,20250612,000000,2.4201,2.57,2.41,2.46,42045,0
+PPBT.US,D,20250613,000000,2.4295,2.49,2.41,2.45,4394,0
+PPBT.US,D,20250616,000000,2.42,2.59,2.4,2.48,28176,0
+PPBT.US,D,20250617,000000,2.46,2.5475,2.41,2.46,26253,0
+PPBT.US,D,20250618,000000,2.45,2.52,2.38,2.4237,23218,0
+PPBT.US,D,20250620,000000,2.44,2.456,2.25,2.3,26705,0
+PPBT.US,D,20250623,000000,2.46,2.46,2.26,2.315,79755,0
+PPBT.US,D,20250624,000000,2.39,2.39,2.31,2.3201,23015,0
+PPBT.US,D,20250625,000000,2.45,2.45,2.3,2.34,16670,0
+PPBT.US,D,20250626,000000,2.4,2.4089,2.3,2.3301,24194,0
+PPBT.US,D,20250627,000000,2.3,2.4,2.3,2.34,13759,0
+PPBT.US,D,20250630,000000,2.33,2.3859,2.3,2.345,2758,0
+PPBT.US,D,20250701,000000,2.33,2.39,2.26,2.375,15355,0
+PPBT.US,D,20250702,000000,2.365,2.4999,2.3536,2.4,8293,0
+PPBT.US,D,20250703,000000,2.45,2.4808,2.45,2.48,5817,0
+PPBT.US,D,20250707,000000,2.48,2.512,2.41,2.44,24372,0
+PPBT.US,D,20250708,000000,2.3371,2.45,2.3371,2.4142,3595,0
+PPBT.US,D,20250709,000000,2.405,2.4899,2.36,2.4721,5361,0
+PPBT.US,D,20250710,000000,2.4,2.58,2.3501,2.52,13507,0
+PPBT.US,D,20250711,000000,2.52,2.54,2.4,2.4,6419,0
+PPBT.US,D,20250714,000000,2.41,2.54,2.41,2.53,17815,0
+PPBT.US,D,20250715,000000,2.45,2.5399,2.45,2.48,12287,0
+PPBT.US,D,20250716,000000,2.53,2.53,2.45,2.51,13961,0
+PPBT.US,D,20250717,000000,2.5,2.6,2.4606,2.53,10338,0
+PPBT.US,D,20250718,000000,2.48,2.62,2.48,2.6,9227,0
+PPBT.US,D,20250721,000000,2.6,2.83,2.5713,2.775,79965,0
+PPBT.US,D,20250722,000000,2.82,2.8227,2.69,2.73,11384,0
+PPBT.US,D,20250723,000000,2.9,2.9,2.64,2.75,104844,0
+PPBT.US,D,20250724,000000,2.66,2.73,2.4712,2.62,4513504,0
+PPBT.US,D,20250725,000000,2.41,2.53,2.23,2.33,156887,0
+PPBT.US,D,20250728,000000,2.36,2.3792,2.22,2.25,59180,0
+PPBT.US,D,20250729,000000,2.2,2.23,2.105,2.12,103642,0
+PPBT.US,D,20250730,000000,2.07,2.24,2.07,2.08,91269,0
+PPBT.US,D,20250731,000000,2.085,2.23,2.085,2.16,26901,0
+PPBT.US,D,20250801,000000,2.1,2.27,2.08,2.17,31215,0
+PPBT.US,D,20250804,000000,2.14,2.35,2.135,2.21,44764,0
+PPBT.US,D,20250805,000000,2.185,2.325,2.17,2.26,24651,0
+PPBT.US,D,20250806,000000,2.23,2.305,2.1435,2.15,38038,0
+PPBT.US,D,20250807,000000,2.13,2.1564,2.1101,2.15,10358,0
+PPBT.US,D,20250808,000000,2.2199,2.2199,2.09,2.13,11370,0
+PPBT.US,D,20250811,000000,2.13,2.3051,2.1,2.2,24429,0
+PPBT.US,D,20250812,000000,2.13,2.27,2.13,2.25,16031,0
+PPBT.US,D,20250813,000000,2.1107,2.29,2.1107,2.23,15237,0
+PPBT.US,D,20250814,000000,2.16,2.37,2.16,2.31,13996,0
+PPBT.US,D,20250815,000000,2.3,2.4,2.21,2.31,9692,0
+PPBT.US,D,20250818,000000,2.2,2.34,2.16,2.27,23250,0
+PPBT.US,D,20250819,000000,2.2101,2.3098,2.1201,2.26,12569,0
+PPBT.US,D,20250820,000000,2.17,2.24,2.17,2.22,8424,0
+PPBT.US,D,20250821,000000,2.225,2.28,2.18,2.27,9704,0
+PPBT.US,D,20250822,000000,2.17,2.4,2.17,2.295,18512,0
+PPBT.US,D,20250825,000000,2.21,2.32,2.21,2.21,22747,0
+PPBT.US,D,20250826,000000,2.28,2.32,2.2,2.21,10477,0
+PPBT.US,D,20250827,000000,2.19,2.28,2.19,2.22,10739,0
+PPBT.US,D,20250828,000000,2.2276,2.36,2.16,2.27,28567,0
+PPBT.US,D,20250829,000000,2.2,2.2,1.94,1.99,89464,0
+PPBT.US,D,20250902,000000,1.94,1.94,1.4,1.42,471172,0
+PPBT.US,D,20250903,000000,1.42,1.4893,1.27,1.42,305937,0
+PPBT.US,D,20250904,000000,0.8793,0.915312,0.715,0.78,47296004,0
+PPBT.US,D,20250905,000000,0.752,0.752,0.595,0.66,3219495,0
+PPBT.US,D,20250908,000000,0.621,0.6289,0.59,0.599,1545432,0
+PPBT.US,D,20250909,000000,0.59,0.63,0.57,0.5925,950927,0
+PPBT.US,D,20250910,000000,0.6092,0.63,0.5501,0.5612,1206189,0
+PPBT.US,D,20250911,000000,0.5765,0.59,0.5326,0.57,693110,0
+PPBT.US,D,20250912,000000,0.59,0.59,0.55,0.5705,499565,0
+PPBT.US,D,20250915,000000,0.58,0.58,0.5555,0.565401,426708,0
+PPBT.US,D,20250916,000000,0.575,0.609,0.57,0.6027,623393,0
+PPBT.US,D,20250917,000000,0.6192,0.6257,0.582,0.6051,602696,0
+PPBT.US,D,20250918,000000,0.5961,0.62,0.57725,0.5978,351635,0
+PPBT.US,D,20250919,000000,0.61,0.615,0.58,0.583,444114,0
+PPBT.US,D,20250922,000000,0.58,0.58,0.5628,0.5673,229719,0
+PPBT.US,D,20250923,000000,0.5812,0.5812,0.567,0.5797,178794,0
+PPBT.US,D,20250924,000000,0.57,0.585,0.5597,0.5829,168931,0
+PPBT.US,D,20250925,000000,0.58,0.583,0.5528,0.5775,233393,0
+PPBT.US,D,20250926,000000,0.566,0.618,0.564,0.5995,380661,0
+PPBT.US,D,20250929,000000,0.6,0.6,0.57,0.5895,194765,0
+PPBT.US,D,20250930,000000,0.58,0.5845,0.565,0.5742,119657,0
+PPBT.US,D,20251001,000000,0.582,0.598,0.5655,0.586,229119,0
+PPBT.US,D,20251002,000000,0.5982,0.6,0.5706,0.5707,285556,0
+PPBT.US,D,20251003,000000,0.59,0.5938,0.5711,0.5938,142895,0
+PPBT.US,D,20251006,000000,0.6055,0.62,0.595,0.6094,207017,0
+PPBT.US,D,20251007,000000,0.5932,0.6088,0.5613,0.5808,232338,0
+PPBT.US,D,20251008,000000,0.571,0.5889,0.5623,0.5754,161896,0
+PPBT.US,D,20251009,000000,0.584,0.6454,0.5801,0.619,682002,0
+PPBT.US,D,20251010,000000,0.63,0.63,0.587,0.59,496838,0
+PPBT.US,D,20251013,000000,0.604,0.6291,0.5901,0.6132,355842,0
+PPBT.US,D,20251014,000000,0.6002,0.63,0.5901,0.6002,215358,0
+PPBT.US,D,20251015,000000,0.61,0.66,0.61,0.6422,334943,0
+PPBT.US,D,20251016,000000,0.6492,0.6492,0.606,0.6184,116567,0
+PPBT.US,D,20251017,000000,0.617,0.6173,0.5833,0.6079,158195,0
+PPBT.US,D,20251020,000000,0.6089,0.6089,0.576,0.57775,208245,0
+PPBT.US,D,20251021,000000,0.57,0.5899,0.563001,0.5755,115835,0
+PPBT.US,D,20251022,000000,0.576,0.5888,0.5725,0.583,132750,0
+PPBT.US,D,20251023,000000,0.59,0.606,0.5768,0.5773,69267,0
+PPBT.US,D,20251024,000000,0.58,0.6099,0.58,0.59,230003,0
+PPBT.US,D,20251027,000000,0.5966,0.6,0.5846,0.5952,129623,0
+PPBT.US,D,20251028,000000,0.6,0.6,0.5741,0.583,196380,0
+PPBT.US,D,20251029,000000,1.07,1.41,0.863,1.06,417283947,0
+PPBT.US,D,20251030,000000,0.92,1.03,0.852,0.9399,12662234,0
+PPBT.US,D,20251031,000000,0.88,0.9105,0.7534,0.7851,3703528,0
+PPBT.US,D,20251103,000000,0.78,0.8799,0.7659,0.861,2379437,0
+PPBT.US,D,20251104,000000,0.8113,0.8958,0.8012,0.8581,1356535,0
+PPBT.US,D,20251105,000000,0.846,0.9099,0.7907,0.8075,721341,0
+PPBT.US,D,20251106,000000,0.8075,0.8526,0.7167,0.741,592635,0
+PPBT.US,D,20251107,000000,0.7337,0.8276,0.7101,0.8184,419767,0
+PPBT.US,D,20251110,000000,0.799,0.8886,0.789,0.8464,643713,0
+PPBT.US,D,20251111,000000,0.8464,0.872074,0.826,0.83,291633,0
+PPBT.US,D,20251112,000000,0.8239,0.8273,0.7808,0.789,254814,0
+PPBT.US,D,20251113,000000,0.7699,0.8061,0.7329,0.7401,384148,0
+PPBT.US,D,20251114,000000,0.74,0.74,0.7057,0.7183,186086,0
+PPBT.US,D,20251117,000000,0.7073,0.7599,0.7001,0.7202,169048,0
+PPBT.US,D,20251118,000000,0.7281,0.87,0.72,0.801,577868,0
+PPBT.US,D,20251119,000000,0.81,0.81,0.75,0.7636,169490,0
+PPBT.US,D,20251120,000000,0.8,0.8,0.7221,0.762,225033,0
+PPBT.US,D,20251121,000000,0.734,0.7799,0.7238,0.7655,183399,0
+PPBT.US,D,20251124,000000,0.77,0.865,0.7433,0.822,752900,0
+PPBT.US,D,20251125,000000,0.7832,0.8176,0.752,0.8005,213950,0
+PPBT.US,D,20251126,000000,0.7936,0.8062,0.745,0.7937,140188,0
+PPBT.US,D,20251128,000000,0.778,0.8269,0.775,0.8262,143557,0
+PPBT.US,D,20251201,000000,0.8008,0.89,0.7945,0.8743,461814,0
+PPBT.US,D,20251202,000000,0.834,0.8425,0.8,0.8114,188448,0
+PPBT.US,D,20251203,000000,0.8052,0.83195,0.7816,0.7847,203908,0
+PPBT.US,D,20251204,000000,0.829,0.8549,0.796,0.8488,303775,0
+PPBT.US,D,20251205,000000,0.85,0.8748,0.8116,0.8305,163306,0
+PPBT.US,D,20251208,000000,0.84,0.84,0.7984,0.8006,148487,0
+PPBT.US,D,20251209,000000,0.7944,0.8217,0.783,0.8153,84716,0
+PPBT.US,D,20251210,000000,0.8,0.8654,0.790001,0.8257,282845,0
+PPBT.US,D,20251211,000000,0.85,0.8688,0.7608,0.822,10687692,0
+PPBT.US,D,20251212,000000,0.7955,0.7989,0.73,0.7516,531273,0
+PPBT.US,D,20251215,000000,0.7485,0.7773,0.73,0.7512,269320,0
+PPBT.US,D,20251216,000000,0.7375,0.7499,0.719,0.7489,144732,0
+PPBT.US,D,20251217,000000,0.727,0.7499,0.72,0.7447,334563,0
+PPBT.US,D,20251218,000000,0.7329,0.74225,0.7165,0.73,245577,0
+PPBT.US,D,20251219,000000,0.72,0.7299,0.671,0.7075,174612,0
+PPBT.US,D,20251222,000000,0.71,0.7226,0.6877,0.7226,82495,0
+PPBT.US,D,20251223,000000,0.7184,0.7184,0.6858,0.7144,113973,0
+PPBT.US,D,20251224,000000,0.7,0.71,0.69,0.7057,63989,0
+PPBT.US,D,20251226,000000,0.6957,0.7057,0.6752,0.7057,62071,0
+PPBT.US,D,20251229,000000,0.7057,0.7057,0.67,0.6773,214552,0
+PPBT.US,D,20251230,000000,0.6773,0.6773,0.6351,0.6487,144656,0
+PPBT.US,D,20251231,000000,0.6539,0.681,0.6425,0.6575,94375,0
+PPBT.US,D,20260102,000000,0.66,0.6647,0.635,0.6604,120178,0
+PPBT.US,D,20260105,000000,0.6775,0.6935,0.6508,0.6935,62304,0
+PPBT.US,D,20260106,000000,0.719,0.719,0.67,0.6999,54780,0
+PPBT.US,D,20260107,000000,0.6986,0.705,0.6799,0.7012,124784,0
+PPBT.US,D,20260108,000000,0.727,0.727,0.6908,0.7094,84189,0
+PPBT.US,D,20260109,000000,0.72,0.72,0.672,0.6912,80047,0
+PPBT.US,D,20260112,000000,0.6928,0.6973,0.6601,0.68,70397,0
+PPBT.US,D,20260113,000000,0.6796,0.6796,0.65,0.6675,49901,0
+PPBT.US,D,20260114,000000,0.6675,0.6675,0.644,0.6599,84389,0
+PPBT.US,D,20260115,000000,0.6521,0.6521,0.63,0.65,86714,0
+PPBT.US,D,20260116,000000,0.64,0.6499,0.6238,0.633,83285,0
+PPBT.US,D,20260120,000000,0.6364,0.6444,0.5806,0.6053,344740,0
+PPBT.US,D,20260121,000000,0.6,0.6143,0.582,0.6071,87939,0
+PPBT.US,D,20260122,000000,0.61,0.666196,0.61,0.6544,104776,0
+PPBT.US,D,20260123,000000,0.6591,0.67,0.6249,0.664,84067,0
+PPBT.US,D,20260126,000000,0.67,0.67,0.6482,0.6484,39519,0
+PPBT.US,D,20260127,000000,0.6557,0.6663,0.623,0.6376,54645,0
+PPBT.US,D,20260128,000000,0.6532,0.6659,0.6101,0.6386,153396,0
+PPBT.US,D,20260129,000000,0.64,0.64,0.5965,0.6238,126606,0
+PPBT.US,D,20260130,000000,0.623,0.623,0.58,0.604,97048,0
+PPBT.US,D,20260202,000000,0.58,0.606,0.5637,0.606,118075,0
+PPBT.US,D,20260203,000000,0.628,0.628,0.567,0.5891,46790,0
+PPBT.US,D,20260204,000000,0.574,0.62,0.5662,0.6,38021,0
+PPBT.US,D,20260205,000000,0.609,0.62,0.5371,0.5974,190607,0
+PPBT.US,D,20260206,000000,0.5711,0.62,0.567601,0.602,124091,0
+PPBT.US,D,20260209,000000,0.59,0.61,0.57,0.587,146898,0
+PPBT.US,D,20260210,000000,0.584,0.61,0.58,0.5901,46506,0
+PPBT.US,D,20260211,000000,0.6001,0.61,0.58,0.595,54979,0
+PPBT.US,D,20260212,000000,0.58,0.6,0.5633,0.5764,109089,0
+PPBT.US,D,20260213,000000,0.5879,0.5879,0.5764,0.579,68892,0
+PPBT.US,D,20260217,000000,0.59,0.59,0.563,0.585,89590,0
+PPBT.US,D,20260218,000000,0.5751,0.5945,0.5702,0.576,102776,0
diff --git a/daily/us/nasdaq stocks/2/ppcb.us.txt b/daily/us/nasdaq stocks/2/ppcb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d50f664e8e5886c5d175a02280c3ae759fd25dee
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ppcb.us.txt	
@@ -0,0 +1,129 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PPCB.US,D,20250815,000000,4,4.5,2.82,2.87,507582,0
+PPCB.US,D,20250818,000000,5.8,9.36,5.57,5.85,68116795,0
+PPCB.US,D,20250819,000000,4.84,4.9833,3.51,3.67,2441643,0
+PPCB.US,D,20250820,000000,4.905,5.69,4.24,4.4,26040948,0
+PPCB.US,D,20250821,000000,4.17,4.559,3.81,4.06,1481302,0
+PPCB.US,D,20250822,000000,3.89,4,3.15,3.37,1323355,0
+PPCB.US,D,20250825,000000,3.38,3.4456,3.15,3.37,729517,0
+PPCB.US,D,20250826,000000,3.14,3.26,3,3.03,381538,0
+PPCB.US,D,20250827,000000,2.92,3,2.8301,2.94,344769,0
+PPCB.US,D,20250828,000000,3.1,3.4198,3.09,3.12,592854,0
+PPCB.US,D,20250829,000000,3.1,3.24,3,3.02,187736,0
+PPCB.US,D,20250902,000000,2.99,3.0994,2.71,2.73,427699,0
+PPCB.US,D,20250903,000000,2.81,2.8154,2.5,2.51,556827,0
+PPCB.US,D,20250904,000000,2.5,2.55,1.925,1.98,533912,0
+PPCB.US,D,20250905,000000,2.05,2.6,2.05,2.15,1201430,0
+PPCB.US,D,20250908,000000,2.1,2.155,1.9401,1.95,447575,0
+PPCB.US,D,20250909,000000,1.98,2.06,1.8005,1.87,286924,0
+PPCB.US,D,20250910,000000,1.87,1.87,1.6,1.73,405265,0
+PPCB.US,D,20250911,000000,1.79,2.09,1.79,1.98,396682,0
+PPCB.US,D,20250912,000000,2.15,2.5,2.1,2.22,1092490,0
+PPCB.US,D,20250915,000000,2.15,2.33,2.061,2.25,1020555,0
+PPCB.US,D,20250916,000000,2.23,2.2998,2.1901,2.23,132539,0
+PPCB.US,D,20250917,000000,2.4,2.4,2.11,2.21,795147,0
+PPCB.US,D,20250918,000000,2.17,2.25,2.16,2.19,155527,0
+PPCB.US,D,20250919,000000,2.25,2.28,2.125,2.16,215605,0
+PPCB.US,D,20250922,000000,2.1,2.1358,1.95,2.04,202001,0
+PPCB.US,D,20250923,000000,2.04,2.07,1.88,1.9,132968,0
+PPCB.US,D,20250924,000000,1.9,2.0607,1.9,1.94,191794,0
+PPCB.US,D,20250925,000000,1.9,1.9124,1.78,1.81,210177,0
+PPCB.US,D,20250926,000000,1.81,1.8517,1.7,1.82,92827,0
+PPCB.US,D,20250929,000000,1.8,1.92,1.8,1.83,69464,0
+PPCB.US,D,20250930,000000,1.77,1.83,1.69,1.7,145684,0
+PPCB.US,D,20251001,000000,1.69,1.75,1.68,1.7,112432,0
+PPCB.US,D,20251002,000000,1.7,1.87,1.7,1.84,303764,0
+PPCB.US,D,20251003,000000,1.82,1.911,1.77,1.77,66450,0
+PPCB.US,D,20251006,000000,1.77,2.1,1.77,1.98,313789,0
+PPCB.US,D,20251007,000000,1.96,2.0196,1.8,1.96,2950851,0
+PPCB.US,D,20251008,000000,1.97,1.97,1.83,1.91,189898,0
+PPCB.US,D,20251009,000000,1.88,1.95,1.82,1.88,146049,0
+PPCB.US,D,20251010,000000,1.86,1.87,1.71,1.73,194623,0
+PPCB.US,D,20251013,000000,1.71,1.84,1.71,1.83,63349,0
+PPCB.US,D,20251014,000000,1.79,1.82,1.76,1.78,89498,0
+PPCB.US,D,20251015,000000,1.77,1.9,1.67,1.73,1281696,0
+PPCB.US,D,20251016,000000,1.71,1.73,1.53,1.58,223809,0
+PPCB.US,D,20251017,000000,1.54,1.6,1.54,1.58,80381,0
+PPCB.US,D,20251020,000000,1.62,1.65,1.58,1.64,125731,0
+PPCB.US,D,20251021,000000,1.6,1.64,1.58,1.59,87740,0
+PPCB.US,D,20251022,000000,1.59,1.59,1.36,1.39,253617,0
+PPCB.US,D,20251023,000000,1.43,1.5,1.4,1.48,68122,0
+PPCB.US,D,20251024,000000,1.46,1.53,1.46,1.52,70147,0
+PPCB.US,D,20251027,000000,1.5,1.5192,1.445,1.48,39378,0
+PPCB.US,D,20251028,000000,1.46,1.49,1.355,1.42,70397,0
+PPCB.US,D,20251029,000000,1.4,1.415,1.25,1.31,132991,0
+PPCB.US,D,20251030,000000,1.29,1.3,1.24,1.24,109603,0
+PPCB.US,D,20251031,000000,1.22,1.2795,1.21,1.24,67803,0
+PPCB.US,D,20251103,000000,1.23,1.26,1.07,1.13,146873,0
+PPCB.US,D,20251104,000000,1.15,1.17,1.04,1.06,555756,0
+PPCB.US,D,20251105,000000,1.03,1.2,1.03,1.18,123152,0
+PPCB.US,D,20251106,000000,1.17,1.17,1.0968,1.113,38234,0
+PPCB.US,D,20251107,000000,1.09,1.109,0.96,1.03,95429,0
+PPCB.US,D,20251110,000000,0.977,1,0.8418,0.902,2468236,0
+PPCB.US,D,20251111,000000,0.9,0.9,0.7671,0.8406,226097,0
+PPCB.US,D,20251112,000000,0.82,0.87,0.8058,0.8373,56573,0
+PPCB.US,D,20251113,000000,0.8165,0.8403,0.77,0.782,99231,0
+PPCB.US,D,20251114,000000,0.77,0.7899,0.73,0.7773,106703,0
+PPCB.US,D,20251117,000000,0.78,0.78,0.7379,0.7558,53642,0
+PPCB.US,D,20251118,000000,0.7436,0.8224,0.7436,0.82,72234,0
+PPCB.US,D,20251119,000000,0.83,0.86,0.801,0.8599,39664,0
+PPCB.US,D,20251120,000000,0.845,0.855,0.7898,0.8277,46571,0
+PPCB.US,D,20251121,000000,0.779,0.8277,0.7703,0.8104,30742,0
+PPCB.US,D,20251124,000000,0.788,0.8101,0.788,0.8098,13071,0
+PPCB.US,D,20251125,000000,0.812,0.84,0.801,0.8213,27994,0
+PPCB.US,D,20251126,000000,0.7924,0.8184,0.79,0.8053,26250,0
+PPCB.US,D,20251128,000000,0.83,0.9,0.818,0.8936,60542,0
+PPCB.US,D,20251201,000000,0.8931,1.26,0.8931,0.9425,3176119,0
+PPCB.US,D,20251202,000000,0.891,0.9132,0.7999,0.7999,157279,0
+PPCB.US,D,20251203,000000,0.7816,0.8313,0.74,0.8313,70488,0
+PPCB.US,D,20251204,000000,0.8187,0.8692,0.7714,0.825,1132779,0
+PPCB.US,D,20251205,000000,0.7796,0.8483,0.7796,0.8393,66146,0
+PPCB.US,D,20251208,000000,0.8141,0.8393,0.805,0.8364,40780,0
+PPCB.US,D,20251209,000000,0.8053,0.825,0.8053,0.81,21016,0
+PPCB.US,D,20251210,000000,0.81,0.8325,0.7771,0.8108,53981,0
+PPCB.US,D,20251211,000000,0.78,0.8108,0.748,0.8067,72942,0
+PPCB.US,D,20251212,000000,0.799899,0.799899,0.7615,0.7884,19934,0
+PPCB.US,D,20251215,000000,0.78,0.7884,0.74,0.7498,45891,0
+PPCB.US,D,20251216,000000,0.7501,0.751,0.72,0.731,26947,0
+PPCB.US,D,20251217,000000,0.769,0.769,0.72,0.746,45553,0
+PPCB.US,D,20251218,000000,0.74,0.7439,0.72,0.72,29277,0
+PPCB.US,D,20251219,000000,0.7217,0.74,0.7,0.711,44080,0
+PPCB.US,D,20251222,000000,0.7215,0.74,0.64,0.6509,191516,0
+PPCB.US,D,20251223,000000,0.6756,0.6931,0.641,0.669,33855,0
+PPCB.US,D,20251224,000000,0.69,0.69,0.6101,0.66,21495,0
+PPCB.US,D,20251226,000000,0.643,0.645,0.582,0.5858,104871,0
+PPCB.US,D,20251229,000000,0.5742,0.5858,0.5249,0.5858,103941,0
+PPCB.US,D,20251230,000000,0.5565,0.6,0.5565,0.58,91946,0
+PPCB.US,D,20251231,000000,0.5,0.5767,0.5,0.536601,157982,0
+PPCB.US,D,20260102,000000,0.5401,0.5957,0.5401,0.5717,64462,0
+PPCB.US,D,20260105,000000,0.61505,0.61505,0.532601,0.542,108928,0
+PPCB.US,D,20260106,000000,0.5206,0.555,0.5049,0.5066,57931,0
+PPCB.US,D,20260107,000000,0.5199,0.541325,0.51,0.5111,107091,0
+PPCB.US,D,20260108,000000,0.5203,0.5203,0.4542,0.4804,199892,0
+PPCB.US,D,20260109,000000,0.48,0.4999,0.46,0.4622,89846,0
+PPCB.US,D,20260112,000000,0.4622,0.481101,0.453,0.4531,61399,0
+PPCB.US,D,20260113,000000,0.4622,0.47,0.4328,0.4335,83879,0
+PPCB.US,D,20260114,000000,0.4379,0.4488,0.42,0.4239,24875,0
+PPCB.US,D,20260115,000000,0.438,0.438,0.34,0.3513,390021,0
+PPCB.US,D,20260116,000000,0.3722,0.3722,0.303,0.3135,274494,0
+PPCB.US,D,20260120,000000,0.3,0.3073,0.26,0.2988,1467742,0
+PPCB.US,D,20260121,000000,0.2898,0.2987,0.2404,0.2708,537945,0
+PPCB.US,D,20260122,000000,0.28,0.2801,0.25,0.266,224611,0
+PPCB.US,D,20260123,000000,0.265,0.29,0.2529,0.28,265796,0
+PPCB.US,D,20260126,000000,0.279,0.34,0.2703,0.279,1058173,0
+PPCB.US,D,20260127,000000,0.291,0.307199,0.2725,0.2972,318095,0
+PPCB.US,D,20260128,000000,0.3238,0.4047,0.3046,0.39,4278167,0
+PPCB.US,D,20260129,000000,0.3401,0.3495,0.257,0.2779,1904529,0
+PPCB.US,D,20260130,000000,0.2636,0.2769,0.2,0.2278,1420499,0
+PPCB.US,D,20260202,000000,0.232,0.232,0.21,0.2289,348924,0
+PPCB.US,D,20260203,000000,0.22,0.222,0.2025,0.22,544449,0
+PPCB.US,D,20260204,000000,0.22,0.22,0.1813,0.191,659293,0
+PPCB.US,D,20260205,000000,0.2061,0.2274,0.1555,0.2019,42507456,0
+PPCB.US,D,20260206,000000,0.19,0.2,0.1629,0.1898,2092399,0
+PPCB.US,D,20260209,000000,0.1841,0.195,0.1785,0.195,628527,0
+PPCB.US,D,20260210,000000,0.1989,0.1989,0.183,0.1917,799719,0
+PPCB.US,D,20260211,000000,0.199,0.239,0.1873,0.234,4187559,0
+PPCB.US,D,20260212,000000,0.217,0.231,0.2056,0.231,1430610,0
+PPCB.US,D,20260213,000000,0.23,0.2356,0.213,0.213,1551271,0
+PPCB.US,D,20260217,000000,0.239,0.24,0.1831,0.2199,1143363,0
+PPCB.US,D,20260218,000000,0.21,0.21,0.207001,0.21,343177,0
diff --git a/daily/us/nasdaq stocks/2/ppih.us.txt b/daily/us/nasdaq stocks/2/ppih.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e6b66fa83e4a9afb98b615cd93c4020691fd46ab
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ppih.us.txt	
@@ -0,0 +1,5234 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PPIH.US,D,20050225,000000,9,10,9,9.94,38319,0
+PPIH.US,D,20050228,000000,9.82,10.1,9.75,10,21449,0
+PPIH.US,D,20050301,000000,10.05,10.28,9.5,10.25,39429,0
+PPIH.US,D,20050302,000000,10.26,10.97,10.26,10.43,31275,0
+PPIH.US,D,20050303,000000,10.14,10.4,9.6,10.08,23095,0
+PPIH.US,D,20050304,000000,10.6,10.6,9.66,9.66,11747,0
+PPIH.US,D,20050307,000000,10.39,10.39,9.86,9.95,14625,0
+PPIH.US,D,20050308,000000,9.95,9.95,9.01,9.6,24323,0
+PPIH.US,D,20050309,000000,9.5,9.5,9.14,9.26,24540,0
+PPIH.US,D,20050310,000000,9.12,9.99,9.1,9.5,15180,0
+PPIH.US,D,20050311,000000,9.49,9.5,9.25,9.3,7005,0
+PPIH.US,D,20050314,000000,9.15,9.75,9.14,9.56,12675,0
+PPIH.US,D,20050315,000000,8.85,9.67,8.85,9.4,10044,0
+PPIH.US,D,20050316,000000,9.14,9.28,8.62,9.28,24228,0
+PPIH.US,D,20050317,000000,8.62,8.73,7.75,8,101195,0
+PPIH.US,D,20050318,000000,7.92,8.14,7.92,8.13,25809,0
+PPIH.US,D,20050321,000000,7.99,8.08,7.72,8.04,24575,0
+PPIH.US,D,20050322,000000,7.84,8.29,7.84,8.13,20881,0
+PPIH.US,D,20050323,000000,7.84,8.08,7.82,8.07,20783,0
+PPIH.US,D,20050324,000000,7.98,8.28,7.98,8.21,12113,0
+PPIH.US,D,20050328,000000,7.86,8.65,7.86,8.54,21723,0
+PPIH.US,D,20050329,000000,8.14,8.53,8.14,8.4,10878,0
+PPIH.US,D,20050330,000000,8.23,8.4,8.08,8.13,5100,0
+PPIH.US,D,20050331,000000,8.08,8.23,6.75,7.17,83500,0
+PPIH.US,D,20050401,000000,7.19,8.1,7.12,7.94,57101,0
+PPIH.US,D,20050404,000000,7.5,7.87,7.27,7.66,16669,0
+PPIH.US,D,20050405,000000,7.82,8.59,7.68,8.49,9750,0
+PPIH.US,D,20050406,000000,8.75,8.75,7.69,8.21,27269,0
+PPIH.US,D,20050407,000000,8.11,8.2,8.1,8.1,4466,0
+PPIH.US,D,20050408,000000,8.11,8.24,7.82,7.84,6875,0
+PPIH.US,D,20050411,000000,7.81,8.02,7.81,7.9,6690,0
+PPIH.US,D,20050412,000000,7.82,7.97,7.58,7.8,10142,0
+PPIH.US,D,20050413,000000,7.61,7.97,7.46,7.65,5161,0
+PPIH.US,D,20050414,000000,7.5,7.5,6.88,6.94,28987,0
+PPIH.US,D,20050415,000000,6.97,6.97,6.04,6.31,67079,0
+PPIH.US,D,20050418,000000,6,6.25,6,6.19,25300,0
+PPIH.US,D,20050419,000000,6.25,6.49,6.24,6.36,6188,0
+PPIH.US,D,20050420,000000,6.26,6.37,6.14,6.31,4830,0
+PPIH.US,D,20050421,000000,6.28,6.28,6,6.24,8356,0
+PPIH.US,D,20050422,000000,6.55,8.4,6.55,7.67,382627,0
+PPIH.US,D,20050425,000000,7.84,7.84,6.87,7.03,76769,0
+PPIH.US,D,20050426,000000,7.05,7.38,6.87,7.2,37244,0
+PPIH.US,D,20050427,000000,7.25,7.6,7,7.6,15467,0
+PPIH.US,D,20050428,000000,7.25,7.5,7.25,7.5,7562,0
+PPIH.US,D,20050429,000000,7.42,7.6,7.3,7.59,14735,0
+PPIH.US,D,20050502,000000,7.72,7.72,7.04,7.3,31618,0
+PPIH.US,D,20050503,000000,7.23,7.45,7.23,7.42,6366,0
+PPIH.US,D,20050504,000000,7.15,7.39,7.15,7.39,4300,0
+PPIH.US,D,20050505,000000,7.41,7.61,7.39,7.61,6940,0
+PPIH.US,D,20050506,000000,7.36,7.67,7.36,7.67,10600,0
+PPIH.US,D,20050509,000000,7.27,7.62,7.2,7.46,3728,0
+PPIH.US,D,20050510,000000,7.25,7.8,7.25,7.77,7810,0
+PPIH.US,D,20050511,000000,7.72,7.72,7.4,7.58,3744,0
+PPIH.US,D,20050512,000000,7.3,7.71,7.3,7.71,1098,0
+PPIH.US,D,20050513,000000,7.5,7.53,7.26,7.43,5800,0
+PPIH.US,D,20050516,000000,7.33,7.95,7.15,7.22,10853,0
+PPIH.US,D,20050517,000000,7.22,7.65,7.21,7.62,8710,0
+PPIH.US,D,20050518,000000,7.21,7.45,7.21,7.3,4700,0
+PPIH.US,D,20050519,000000,7.36,7.71,7.16,7.69,10000,0
+PPIH.US,D,20050520,000000,7.54,7.57,7.53,7.57,1600,0
+PPIH.US,D,20050523,000000,7.18,7.72,7.18,7.7,7851,0
+PPIH.US,D,20050524,000000,7.51,7.7,7.5,7.7,1590,0
+PPIH.US,D,20050525,000000,7.48,7.66,7.48,7.66,1300,0
+PPIH.US,D,20050526,000000,7.42,7.69,7.37,7.4,11000,0
+PPIH.US,D,20050527,000000,7.39,7.66,7.11,7.19,8025,0
+PPIH.US,D,20050531,000000,7.45,7.78,7.31,7.67,23345,0
+PPIH.US,D,20050601,000000,7.7,7.84,7.15,7.3,17604,0
+PPIH.US,D,20050602,000000,7.37,7.74,7.35,7.6,19312,0
+PPIH.US,D,20050603,000000,7.42,7.7,7.4,7.56,23250,0
+PPIH.US,D,20050606,000000,7.4,7.66,7.2,7.55,27231,0
+PPIH.US,D,20050607,000000,7.47,8.19,7.44,8.05,17203,0
+PPIH.US,D,20050608,000000,8.1,8.12,7.85,8.1,7000,0
+PPIH.US,D,20050609,000000,8.1,8.19,7.9,8.15,9280,0
+PPIH.US,D,20050610,000000,8.17,8.31,8.11,8.19,2500,0
+PPIH.US,D,20050613,000000,8.36,8.36,8.15,8.28,2430,0
+PPIH.US,D,20050614,000000,8.42,8.42,8.28,8.37,6533,0
+PPIH.US,D,20050615,000000,8.6,8.7,7.88,7.88,37821,0
+PPIH.US,D,20050616,000000,7.75,7.75,7.03,7.08,43796,0
+PPIH.US,D,20050617,000000,7.46,7.69,7.16,7.69,18989,0
+PPIH.US,D,20050620,000000,7.69,7.69,7.44,7.54,10200,0
+PPIH.US,D,20050621,000000,7.61,7.61,7.4,7.4,8986,0
+PPIH.US,D,20050622,000000,7.44,7.74,7.41,7.73,7866,0
+PPIH.US,D,20050623,000000,7.72,7.72,7.5,7.5,8300,0
+PPIH.US,D,20050624,000000,7.46,7.46,7.3,7.3,3600,0
+PPIH.US,D,20050627,000000,7.2,7.2,6.86,6.95,10136,0
+PPIH.US,D,20050628,000000,6.86,7.17,6.86,7.03,8203,0
+PPIH.US,D,20050629,000000,6.97,7.23,6.58,6.89,8899,0
+PPIH.US,D,20050630,000000,7,7,6.75,6.79,7314,0
+PPIH.US,D,20050701,000000,6.8,6.98,6.8,6.98,3603,0
+PPIH.US,D,20050705,000000,6.78,6.78,6.6,6.65,10625,0
+PPIH.US,D,20050706,000000,6.65,6.9,6.32,6.4,21450,0
+PPIH.US,D,20050707,000000,6.41,6.75,6.41,6.75,13465,0
+PPIH.US,D,20050708,000000,6.72,6.99,6.7,6.72,25509,0
+PPIH.US,D,20050711,000000,7.08,7.08,6.6,6.69,15600,0
+PPIH.US,D,20050712,000000,6.66,7.75,6.66,7.5,16264,0
+PPIH.US,D,20050713,000000,7.5,7.62,7.5,7.6,1800,0
+PPIH.US,D,20050714,000000,7.56,7.56,7.08,7.39,11200,0
+PPIH.US,D,20050715,000000,7.63,7.74,7.03,7.22,2800,0
+PPIH.US,D,20050718,000000,7.48,7.48,6.5,6.75,3479,0
+PPIH.US,D,20050719,000000,6.64,6.85,6.4,6.42,23531,0
+PPIH.US,D,20050720,000000,6.52,6.75,6.47,6.74,19654,0
+PPIH.US,D,20050721,000000,6.75,7.09,6.61,7.08,10494,0
+PPIH.US,D,20050722,000000,7.1,7.31,7.09,7.31,4991,0
+PPIH.US,D,20050725,000000,7.31,7.45,7.31,7.45,5365,0
+PPIH.US,D,20050726,000000,7.75,7.75,7.48,7.69,1400,0
+PPIH.US,D,20050727,000000,7.75,7.9,7.75,7.85,6900,0
+PPIH.US,D,20050728,000000,7.85,7.85,7.75,7.75,600,0
+PPIH.US,D,20050729,000000,7.8,8.15,7.45,8.15,6509,0
+PPIH.US,D,20050801,000000,7.78,7.87,7.36,7.72,13028,0
+PPIH.US,D,20050802,000000,7.51,7.7,7.48,7.49,11946,0
+PPIH.US,D,20050803,000000,7.5,7.53,7.5,7.53,7100,0
+PPIH.US,D,20050804,000000,7.7,7.7,7.51,7.55,5324,0
+PPIH.US,D,20050805,000000,7.76,7.76,7.5,7.5,1900,0
+PPIH.US,D,20050808,000000,7.55,7.75,7.53,7.67,3876,0
+PPIH.US,D,20050809,000000,7.79,7.94,7.79,7.82,1100,0
+PPIH.US,D,20050810,000000,7.8,8.11,7.59,7.66,14204,0
+PPIH.US,D,20050811,000000,7.51,7.51,7.5,7.5,11460,0
+PPIH.US,D,20050815,000000,7.48,7.62,7.41,7.61,17900,0
+PPIH.US,D,20050816,000000,7.78,7.78,7.38,7.62,13525,0
+PPIH.US,D,20050817,000000,7.57,7.57,7.45,7.55,5100,0
+PPIH.US,D,20050818,000000,7.5,7.52,7.37,7.4,14800,0
+PPIH.US,D,20050819,000000,7.31,7.4,7.31,7.4,960,0
+PPIH.US,D,20050822,000000,7.4,7.5,7.34,7.5,4600,0
+PPIH.US,D,20050823,000000,7.54,7.54,7.45,7.45,200,0
+PPIH.US,D,20050824,000000,7.35,7.55,7.33,7.41,11900,0
+PPIH.US,D,20050825,000000,7.34,7.69,7.33,7.4,7800,0
+PPIH.US,D,20050826,000000,7.38,7.39,7.36,7.36,700,0
+PPIH.US,D,20050829,000000,7.25,7.36,7.1,7.12,11191,0
+PPIH.US,D,20050830,000000,7.25,7.45,7.25,7.4,5188,0
+PPIH.US,D,20050831,000000,7.41,7.41,7.4,7.4,550,0
+PPIH.US,D,20050901,000000,7.35,7.85,7.25,7.65,6228,0
+PPIH.US,D,20050902,000000,7.65,8,7.65,8,1200,0
+PPIH.US,D,20050906,000000,7.99,7.99,7.48,7.7,9732,0
+PPIH.US,D,20050907,000000,7.65,7.82,7.51,7.78,36200,0
+PPIH.US,D,20050908,000000,7.8,7.88,7.71,7.77,11500,0
+PPIH.US,D,20050909,000000,8,8,7.69,7.72,18600,0
+PPIH.US,D,20050912,000000,7.83,7.84,7.66,7.81,5700,0
+PPIH.US,D,20050913,000000,7,7,6,6.15,183763,0
+PPIH.US,D,20050914,000000,6.2,6.35,6.2,6.32,44975,0
+PPIH.US,D,20050915,000000,6.29,6.32,6.21,6.29,22029,0
+PPIH.US,D,20050916,000000,6.29,6.35,6.25,6.34,13600,0
+PPIH.US,D,20050919,000000,6.35,6.36,6.24,6.3,31269,0
+PPIH.US,D,20050920,000000,6.3,6.33,6.25,6.25,9540,0
+PPIH.US,D,20050921,000000,6.25,6.3,6.19,6.25,9079,0
+PPIH.US,D,20050922,000000,6.25,6.32,6.19,6.25,10000,0
+PPIH.US,D,20050923,000000,6.36,6.36,6.24,6.24,2300,0
+PPIH.US,D,20050926,000000,6.23,6.25,6.15,6.15,8300,0
+PPIH.US,D,20050927,000000,6.17,6.24,6.14,6.15,14450,0
+PPIH.US,D,20050928,000000,6.15,6.38,6.15,6.35,25275,0
+PPIH.US,D,20050929,000000,6.22,6.61,6.22,6.56,19300,0
+PPIH.US,D,20050930,000000,6.6,6.73,6.6,6.62,16560,0
+PPIH.US,D,20051003,000000,5.9,6.7,5.9,6.47,19302,0
+PPIH.US,D,20051004,000000,6.57,6.72,6.39,6.7,7891,0
+PPIH.US,D,20051005,000000,6.6,6.67,6.52,6.53,11500,0
+PPIH.US,D,20051006,000000,6.32,6.69,6.24,6.5,14000,0
+PPIH.US,D,20051007,000000,6.62,6.7,6.58,6.7,13488,0
+PPIH.US,D,20051010,000000,6.7,6.7,6.31,6.61,7758,0
+PPIH.US,D,20051011,000000,6.5,6.92,6.5,6.83,4828,0
+PPIH.US,D,20051012,000000,6.51,6.75,6.5,6.62,3248,0
+PPIH.US,D,20051013,000000,6.53,6.73,6.47,6.7,7847,0
+PPIH.US,D,20051014,000000,6.7,6.7,6.57,6.57,400,0
+PPIH.US,D,20051017,000000,6.75,6.75,6.53,6.75,9800,0
+PPIH.US,D,20051018,000000,6.52,6.78,6.52,6.7,3800,0
+PPIH.US,D,20051019,000000,6.61,6.61,6.6,6.6,1700,0
+PPIH.US,D,20051020,000000,6.61,6.61,6.39,6.54,13000,0
+PPIH.US,D,20051021,000000,6.72,6.72,6.36,6.4,2500,0
+PPIH.US,D,20051024,000000,6.4,6.81,6,6.39,5359,0
+PPIH.US,D,20051025,000000,6.38,6.4,6,6.14,8600,0
+PPIH.US,D,20051026,000000,6.03,6.24,6,6,10100,0
+PPIH.US,D,20051027,000000,5.92,6.27,5.6,6.12,16050,0
+PPIH.US,D,20051028,000000,6.15,6.24,6.15,6.2,5265,0
+PPIH.US,D,20051031,000000,5.93,6,5.93,6,7726,0
+PPIH.US,D,20051101,000000,6,6.07,6,6.04,3505,0
+PPIH.US,D,20051102,000000,6.13,6.18,6.01,6.15,5300,0
+PPIH.US,D,20051103,000000,6.03,6.28,6.03,6.2,34500,0
+PPIH.US,D,20051104,000000,6.01,6.14,6,6.12,10925,0
+PPIH.US,D,20051107,000000,6.18,6.53,5.95,6,5705,0
+PPIH.US,D,20051108,000000,5.96,6.1,5.95,6.05,2000,0
+PPIH.US,D,20051109,000000,6.06,6.06,5.85,5.85,7100,0
+PPIH.US,D,20051110,000000,5.83,6.1,5.8,5.8,10201,0
+PPIH.US,D,20051111,000000,5.93,6,5.85,6,2400,0
+PPIH.US,D,20051114,000000,5.8,5.9,5.56,5.6,6100,0
+PPIH.US,D,20051115,000000,5.49,5.6,5.39,5.39,15295,0
+PPIH.US,D,20051116,000000,5.41,5.41,5.02,5.12,23501,0
+PPIH.US,D,20051117,000000,5.12,5.12,4.96,5.09,13398,0
+PPIH.US,D,20051118,000000,5.15,5.15,5.06,5.12,23500,0
+PPIH.US,D,20051121,000000,5.15,5.15,5.13,5.13,2200,0
+PPIH.US,D,20051122,000000,5.36,5.36,5.29,5.29,3585,0
+PPIH.US,D,20051123,000000,5.3,5.34,5.11,5.33,9410,0
+PPIH.US,D,20051125,000000,5.36,5.45,5.36,5.45,5000,0
+PPIH.US,D,20051128,000000,5.4,5.41,5.16,5.2,11419,0
+PPIH.US,D,20051129,000000,5.24,5.25,5.23,5.24,7000,0
+PPIH.US,D,20051130,000000,5.23,5.34,5.19,5.24,2000,0
+PPIH.US,D,20051201,000000,5.4,5.4,5.33,5.4,24257,0
+PPIH.US,D,20051202,000000,5.32,5.38,5.28,5.38,1710,0
+PPIH.US,D,20051205,000000,5.25,5.45,5.25,5.37,6240,0
+PPIH.US,D,20051206,000000,5.3,5.4,5.26,5.31,7734,0
+PPIH.US,D,20051207,000000,5.26,5.37,5.25,5.36,3800,0
+PPIH.US,D,20051208,000000,5.25,5.44,5.25,5.4,10750,0
+PPIH.US,D,20051209,000000,5.31,5.35,5.25,5.25,8800,0
+PPIH.US,D,20051212,000000,5.26,5.3,5.25,5.26,22880,0
+PPIH.US,D,20051213,000000,5.27,5.27,5.25,5.26,6200,0
+PPIH.US,D,20051214,000000,5.34,5.34,5.3,5.3,2567,0
+PPIH.US,D,20051215,000000,5.36,5.7,5.36,5.65,33524,0
+PPIH.US,D,20051216,000000,5.5,5.64,5.5,5.55,48369,0
+PPIH.US,D,20051219,000000,5.54,5.55,5.43,5.43,7400,0
+PPIH.US,D,20051220,000000,5.5,5.5,5.3,5.35,13150,0
+PPIH.US,D,20051221,000000,5.39,5.5,5.38,5.41,10900,0
+PPIH.US,D,20051222,000000,5.41,5.45,5.3,5.39,4750,0
+PPIH.US,D,20051223,000000,5.4,5.4,5.36,5.39,16080,0
+PPIH.US,D,20051227,000000,5.4,5.49,5.36,5.39,10250,0
+PPIH.US,D,20051228,000000,5.39,5.5,5.39,5.5,9855,0
+PPIH.US,D,20051229,000000,5.43,5.46,5.42,5.45,6020,0
+PPIH.US,D,20051230,000000,5.36,5.48,5.36,5.37,5614,0
+PPIH.US,D,20060103,000000,5.37,5.63,5.37,5.62,10628,0
+PPIH.US,D,20060104,000000,5.74,5.93,5.74,5.93,6800,0
+PPIH.US,D,20060105,000000,5.93,5.94,5.7,5.85,4200,0
+PPIH.US,D,20060106,000000,5.7,5.8,5.7,5.8,7340,0
+PPIH.US,D,20060109,000000,5.8,5.85,5.8,5.85,2825,0
+PPIH.US,D,20060110,000000,5.74,5.87,5.74,5.87,1550,0
+PPIH.US,D,20060111,000000,5.73,6,5.73,6,5350,0
+PPIH.US,D,20060112,000000,6,6.1,5.9,6.1,6090,0
+PPIH.US,D,20060113,000000,6.15,6.28,6.15,6.23,13919,0
+PPIH.US,D,20060117,000000,6.23,6.34,6.12,6.25,6075,0
+PPIH.US,D,20060118,000000,6.24,6.3,6.21,6.3,8800,0
+PPIH.US,D,20060119,000000,6.31,6.31,5.68,6.08,15327,0
+PPIH.US,D,20060120,000000,6.21,6.21,6,6.03,5275,0
+PPIH.US,D,20060123,000000,6.3,6.3,6,6.16,3725,0
+PPIH.US,D,20060124,000000,6.18,6.2,5.8,6.13,9118,0
+PPIH.US,D,20060125,000000,6.08,6.2,6.06,6.17,4570,0
+PPIH.US,D,20060126,000000,5.91,6.15,5.91,6.15,6413,0
+PPIH.US,D,20060127,000000,5.98,6.15,5.98,6.15,3800,0
+PPIH.US,D,20060130,000000,6.11,6.19,6.11,6.17,2190,0
+PPIH.US,D,20060131,000000,6.26,6.32,5.9,6.05,5600,0
+PPIH.US,D,20060201,000000,6.1,6.28,6.1,6.28,3000,0
+PPIH.US,D,20060202,000000,6.19,6.31,6.17,6.28,2000,0
+PPIH.US,D,20060203,000000,6.12,6.3,6.12,6.26,7640,0
+PPIH.US,D,20060206,000000,6.45,6.66,6.37,6.53,7240,0
+PPIH.US,D,20060207,000000,6.55,6.74,6.55,6.73,11789,0
+PPIH.US,D,20060208,000000,6.86,6.86,6.48,6.64,9465,0
+PPIH.US,D,20060209,000000,6.82,7.31,6.72,6.76,8200,0
+PPIH.US,D,20060210,000000,6.81,6.96,6.48,6.85,15390,0
+PPIH.US,D,20060213,000000,6.48,7.1,6.48,7.01,7949,0
+PPIH.US,D,20060214,000000,6.87,6.97,6.6,6.83,5750,0
+PPIH.US,D,20060215,000000,7.1,7.1,6.75,6.77,7771,0
+PPIH.US,D,20060216,000000,6.9,7.15,6.86,7.03,10585,0
+PPIH.US,D,20060217,000000,7.14,7.14,6.91,7.02,10600,0
+PPIH.US,D,20060221,000000,6.88,6.99,6.88,6.98,7136,0
+PPIH.US,D,20060222,000000,6.86,7,6.86,7,2500,0
+PPIH.US,D,20060223,000000,6.86,6.99,6.86,6.99,600,0
+PPIH.US,D,20060224,000000,6.99,7.1,6.92,6.95,4800,0
+PPIH.US,D,20060227,000000,7.09,7.3,7.05,7.21,7460,0
+PPIH.US,D,20060228,000000,7.21,7.3,7.1,7.16,12190,0
+PPIH.US,D,20060301,000000,7.25,7.25,7.19,7.25,6000,0
+PPIH.US,D,20060302,000000,7.23,7.35,7.1,7.26,3600,0
+PPIH.US,D,20060303,000000,7.09,7.38,7.09,7.28,5700,0
+PPIH.US,D,20060306,000000,7.4,7.4,7.09,7.29,9708,0
+PPIH.US,D,20060307,000000,7.3,7.3,6.87,7.1,5403,0
+PPIH.US,D,20060308,000000,7.2,7.2,7,7.09,3500,0
+PPIH.US,D,20060309,000000,7.1,7.1,7,7.09,2700,0
+PPIH.US,D,20060310,000000,7.11,7.15,7,7.1,2900,0
+PPIH.US,D,20060313,000000,7.15,7.17,7.08,7.15,5300,0
+PPIH.US,D,20060314,000000,7.2,7.35,7.11,7.19,15000,0
+PPIH.US,D,20060315,000000,7.2,7.21,7.19,7.19,1275,0
+PPIH.US,D,20060316,000000,7.37,7.37,7.1,7.1,2100,0
+PPIH.US,D,20060317,000000,7.26,7.38,7.26,7.38,4526,0
+PPIH.US,D,20060320,000000,7.4,7.4,7.15,7.33,3797,0
+PPIH.US,D,20060321,000000,7.18,7.9,7.18,7.85,13907,0
+PPIH.US,D,20060322,000000,7.85,7.98,7.69,7.7,7432,0
+PPIH.US,D,20060323,000000,7.51,9.8,7.51,9.07,185338,0
+PPIH.US,D,20060324,000000,9.28,9.65,8.54,9.34,105877,0
+PPIH.US,D,20060327,000000,9.29,10.39,9.23,10.08,79783,0
+PPIH.US,D,20060328,000000,10.14,10.89,9.85,10.49,87955,0
+PPIH.US,D,20060329,000000,10.54,10.7,10.25,10.25,33756,0
+PPIH.US,D,20060330,000000,10.4,10.8,10.4,10.75,144608,0
+PPIH.US,D,20060331,000000,10.42,10.56,10.24,10.25,29645,0
+PPIH.US,D,20060403,000000,10.12,10.23,10.04,10.16,8428,0
+PPIH.US,D,20060404,000000,10,10.25,10,10.25,7220,0
+PPIH.US,D,20060405,000000,10.25,11,10,10.96,79734,0
+PPIH.US,D,20060406,000000,10.65,11.5,10.5,11.49,30011,0
+PPIH.US,D,20060407,000000,11.4,11.4,10.99,11.09,21697,0
+PPIH.US,D,20060410,000000,11.09,11.44,11,11.25,31277,0
+PPIH.US,D,20060411,000000,11.04,11.14,10.6,10.7,28185,0
+PPIH.US,D,20060412,000000,10.59,10.59,10.25,10.38,8248,0
+PPIH.US,D,20060413,000000,10.31,10.39,10.3,10.31,3168,0
+PPIH.US,D,20060417,000000,10.3,10.54,10.3,10.44,5150,0
+PPIH.US,D,20060418,000000,10.27,11.5,10.27,11.5,22394,0
+PPIH.US,D,20060419,000000,11.49,12.23,10.92,12.1,27047,0
+PPIH.US,D,20060420,000000,12.43,12.91,12.26,12.6,40851,0
+PPIH.US,D,20060421,000000,12.28,12.48,10.96,11.83,53756,0
+PPIH.US,D,20060424,000000,12.13,12.13,11.5,11.51,11549,0
+PPIH.US,D,20060425,000000,12.27,12.45,12.04,12.29,22872,0
+PPIH.US,D,20060426,000000,11.54,12.11,11.54,11.97,7599,0
+PPIH.US,D,20060427,000000,11.4,11.51,11.1,11.35,18822,0
+PPIH.US,D,20060428,000000,10.76,11.28,10.61,10.71,13349,0
+PPIH.US,D,20060501,000000,10.5,10.71,10.25,10.54,17488,0
+PPIH.US,D,20060502,000000,10.4,11.06,10.4,10.98,10608,0
+PPIH.US,D,20060503,000000,10.9,11.08,10.55,10.95,9573,0
+PPIH.US,D,20060504,000000,10.87,11.26,10.82,11.26,10225,0
+PPIH.US,D,20060505,000000,11.26,12.55,11.26,12.55,13206,0
+PPIH.US,D,20060508,000000,12.75,12.96,11.88,12.15,29936,0
+PPIH.US,D,20060509,000000,12.28,12.28,11.3,11.3,12305,0
+PPIH.US,D,20060510,000000,11,11.36,10.7,10.9,17398,0
+PPIH.US,D,20060511,000000,10.81,11.47,10.7,11.26,7836,0
+PPIH.US,D,20060512,000000,11.15,11.44,11.01,11.18,5700,0
+PPIH.US,D,20060515,000000,11,11,8.69,10,68420,0
+PPIH.US,D,20060516,000000,9.91,10.91,9.17,10.43,19113,0
+PPIH.US,D,20060517,000000,10.45,10.51,10.42,10.44,5070,0
+PPIH.US,D,20060518,000000,10.25,10.42,10.25,10.27,8800,0
+PPIH.US,D,20060519,000000,10.25,10.5,10.25,10.32,12868,0
+PPIH.US,D,20060522,000000,10.35,10.6,10.35,10.5,13088,0
+PPIH.US,D,20060523,000000,10.45,10.7,10.38,10.63,6300,0
+PPIH.US,D,20060524,000000,10.7,10.7,10.4,10.4,9800,0
+PPIH.US,D,20060525,000000,10.4,10.47,10.13,10.39,10990,0
+PPIH.US,D,20060526,000000,10.45,10.5,10.35,10.36,12302,0
+PPIH.US,D,20060530,000000,10.35,10.35,9.76,10.13,47141,0
+PPIH.US,D,20060531,000000,10.26,10.45,9.99,10.41,26160,0
+PPIH.US,D,20060601,000000,10.41,11.4,10.18,10.31,41996,0
+PPIH.US,D,20060602,000000,10.46,11.02,10.46,10.97,26798,0
+PPIH.US,D,20060605,000000,11,11.39,11,11.15,16098,0
+PPIH.US,D,20060606,000000,11.24,11.24,10.37,10.48,16742,0
+PPIH.US,D,20060607,000000,10.29,10.39,10.13,10.13,16600,0
+PPIH.US,D,20060608,000000,10.18,10.18,9.12,9.7,18038,0
+PPIH.US,D,20060609,000000,9.64,10.29,9.64,10.05,28159,0
+PPIH.US,D,20060612,000000,9.76,10,9.65,9.8,9580,0
+PPIH.US,D,20060613,000000,9.6,9.74,9.1,9.27,13701,0
+PPIH.US,D,20060614,000000,9.15,10.15,9.08,10.15,27686,0
+PPIH.US,D,20060615,000000,9.95,10.15,9.82,10.15,14850,0
+PPIH.US,D,20060616,000000,10.06,10.15,10.06,10.15,3200,0
+PPIH.US,D,20060619,000000,9.37,10.09,9.37,9.79,19990,0
+PPIH.US,D,20060620,000000,9.5,9.88,9.45,9.73,10650,0
+PPIH.US,D,20060621,000000,10.2,10.25,9.91,9.96,2300,0
+PPIH.US,D,20060622,000000,10.15,10.15,10,10.15,11123,0
+PPIH.US,D,20060623,000000,10,10.39,10,10,11904,0
+PPIH.US,D,20060626,000000,9.92,10.3,9.92,10.3,9796,0
+PPIH.US,D,20060627,000000,10.39,10.5,10.25,10.47,7506,0
+PPIH.US,D,20060628,000000,10.34,10.5,10.09,10.35,10691,0
+PPIH.US,D,20060629,000000,10.3,10.5,9.87,10.5,13277,0
+PPIH.US,D,20060630,000000,10.37,10.45,10.11,10.31,5600,0
+PPIH.US,D,20060703,000000,10.3,10.68,9.77,10.46,11120,0
+PPIH.US,D,20060705,000000,10.66,10.69,10.31,10.37,5350,0
+PPIH.US,D,20060706,000000,9.87,10.6,9.87,10.6,5320,0
+PPIH.US,D,20060707,000000,10.7,10.74,10.26,10.74,5250,0
+PPIH.US,D,20060710,000000,10.68,10.75,10.25,10.5,9404,0
+PPIH.US,D,20060711,000000,10.57,10.74,10.4,10.74,1702,0
+PPIH.US,D,20060712,000000,10.5,10.99,10.33,10.69,9395,0
+PPIH.US,D,20060713,000000,10.7,10.7,10.14,10.44,8146,0
+PPIH.US,D,20060714,000000,10.71,10.79,10.09,10.44,14496,0
+PPIH.US,D,20060717,000000,10.44,10.6,10.32,10.44,2100,0
+PPIH.US,D,20060718,000000,10.72,10.72,10.44,10.44,2000,0
+PPIH.US,D,20060719,000000,10.59,10.59,10.06,10.44,3802,0
+PPIH.US,D,20060720,000000,10.45,10.53,10.34,10.44,4612,0
+PPIH.US,D,20060721,000000,10.69,10.69,9.99,10.44,3496,0
+PPIH.US,D,20060724,000000,10.48,10.48,10.07,10.11,2587,0
+PPIH.US,D,20060725,000000,10.3,10.3,10.2,10.29,3300,0
+PPIH.US,D,20060726,000000,10.21,10.62,10.21,10.38,6000,0
+PPIH.US,D,20060727,000000,10.6,10.6,10.38,10.38,2156,0
+PPIH.US,D,20060728,000000,10.46,10.51,10.25,10.49,7027,0
+PPIH.US,D,20060731,000000,10.74,10.79,10.27,10.69,5300,0
+PPIH.US,D,20060801,000000,10.7,10.71,10.3,10.67,4112,0
+PPIH.US,D,20060802,000000,10.5,10.81,10.1,10.58,14787,0
+PPIH.US,D,20060803,000000,10.24,10.71,10.03,10.64,2500,0
+PPIH.US,D,20060804,000000,10.67,10.81,10.44,10.66,8935,0
+PPIH.US,D,20060807,000000,10.51,10.51,10.37,10.5,1900,0
+PPIH.US,D,20060808,000000,10.57,10.69,10.42,10.59,10300,0
+PPIH.US,D,20060809,000000,10.57,10.75,10.47,10.69,5400,0
+PPIH.US,D,20060810,000000,10.64,10.68,10.45,10.62,10451,0
+PPIH.US,D,20060811,000000,10.51,10.51,10.25,10.37,4950,0
+PPIH.US,D,20060814,000000,10.35,10.59,9.91,10.53,13501,0
+PPIH.US,D,20060815,000000,10.4,10.4,9.85,9.89,13664,0
+PPIH.US,D,20060816,000000,10.22,10.22,9.81,10,11771,0
+PPIH.US,D,20060817,000000,10,10.11,10,10.11,6001,0
+PPIH.US,D,20060818,000000,9.88,10.62,9.88,10.49,5750,0
+PPIH.US,D,20060821,000000,10.28,10.5,9.79,9.81,5286,0
+PPIH.US,D,20060822,000000,10.17,10.17,10.17,10.17,700,0
+PPIH.US,D,20060823,000000,10,10.15,10,10.01,6700,0
+PPIH.US,D,20060824,000000,10.06,10.37,9.87,10.37,11370,0
+PPIH.US,D,20060825,000000,10.15,10.55,9.94,10.49,8092,0
+PPIH.US,D,20060828,000000,10.15,10.46,10.08,10.1,3400,0
+PPIH.US,D,20060829,000000,10.3,10.38,10.12,10.2,8484,0
+PPIH.US,D,20060830,000000,10.17,10.37,10.17,10.37,4604,0
+PPIH.US,D,20060831,000000,10.11,10.27,10.11,10.26,1200,0
+PPIH.US,D,20060901,000000,10.12,10.54,10.12,10.53,3600,0
+PPIH.US,D,20060905,000000,10.6,10.65,10.24,10.58,15338,0
+PPIH.US,D,20060906,000000,10.49,11.8,10.49,11.8,26194,0
+PPIH.US,D,20060907,000000,11.8,12.25,11.75,12.25,26031,0
+PPIH.US,D,20060908,000000,12.25,12.25,12,12,5050,0
+PPIH.US,D,20060911,000000,13,15.74,12.99,14.72,223545,0
+PPIH.US,D,20060912,000000,14.5,15.25,13.8,14.07,101246,0
+PPIH.US,D,20060913,000000,14.63,14.9,14.17,14.38,37814,0
+PPIH.US,D,20060914,000000,14.72,14.8,14.41,14.6,39547,0
+PPIH.US,D,20060915,000000,14.8,15.25,13.94,14.03,93465,0
+PPIH.US,D,20060918,000000,14.64,14.64,13.98,14.59,43799,0
+PPIH.US,D,20060919,000000,14.75,16,14.75,15.5,196229,0
+PPIH.US,D,20060920,000000,16.25,16.25,15.45,15.81,85158,0
+PPIH.US,D,20060921,000000,16,16.15,15.31,15.81,59211,0
+PPIH.US,D,20060922,000000,16,16,15.11,15.5,36273,0
+PPIH.US,D,20060925,000000,15.5,15.5,14.76,15.25,36780,0
+PPIH.US,D,20060926,000000,15.68,16,14.92,15.27,58622,0
+PPIH.US,D,20060927,000000,15.38,15.64,14.97,15.25,12941,0
+PPIH.US,D,20060928,000000,15.61,15.61,15.03,15.35,12098,0
+PPIH.US,D,20060929,000000,15.11,15.4,14.01,14.8,56765,0
+PPIH.US,D,20061002,000000,14.79,15.96,14.46,15.28,160294,0
+PPIH.US,D,20061003,000000,15.25,16,14.95,15.14,85442,0
+PPIH.US,D,20061004,000000,15.25,15.38,14.6,14.92,30548,0
+PPIH.US,D,20061005,000000,15.54,15.71,14.72,15.07,17685,0
+PPIH.US,D,20061006,000000,15.42,15.42,14.2,15.16,6319,0
+PPIH.US,D,20061009,000000,15.53,15.53,15.04,15.26,16678,0
+PPIH.US,D,20061010,000000,15.34,15.34,14.98,15.14,34972,0
+PPIH.US,D,20061011,000000,14.95,15.24,14.92,15.03,22471,0
+PPIH.US,D,20061012,000000,15.03,15.18,14.66,15.15,24755,0
+PPIH.US,D,20061013,000000,14.95,15.3,14.95,15.1,41981,0
+PPIH.US,D,20061016,000000,15.09,15.28,14.75,15.14,19713,0
+PPIH.US,D,20061017,000000,15.02,15.13,14.6,15.01,16370,0
+PPIH.US,D,20061018,000000,15,15.09,14.76,15,11079,0
+PPIH.US,D,20061019,000000,15.2,15.2,15,15.14,11978,0
+PPIH.US,D,20061020,000000,15.15,16.42,15.06,15.45,214840,0
+PPIH.US,D,20061023,000000,15.6,16.05,15.03,15.08,47710,0
+PPIH.US,D,20061024,000000,15,15.25,15,15.1,20116,0
+PPIH.US,D,20061025,000000,15.06,15.45,15.06,15.24,15435,0
+PPIH.US,D,20061026,000000,15.39,15.4,15.23,15.37,8803,0
+PPIH.US,D,20061027,000000,15.25,15.4,15.2,15.26,18989,0
+PPIH.US,D,20061030,000000,15.21,16.5,15.21,16.46,77267,0
+PPIH.US,D,20061031,000000,16.5,17,16.5,16.96,55607,0
+PPIH.US,D,20061101,000000,17,17,16.53,16.85,42942,0
+PPIH.US,D,20061102,000000,16.83,16.83,15.91,16.67,35662,0
+PPIH.US,D,20061103,000000,16.36,17.5,16.36,17.5,57727,0
+PPIH.US,D,20061106,000000,18.58,19.53,17.75,18.75,99431,0
+PPIH.US,D,20061107,000000,19.23,19.45,19.03,19.11,42374,0
+PPIH.US,D,20061108,000000,19.12,20,19.11,19.58,41513,0
+PPIH.US,D,20061109,000000,19.8,20.33,19.26,19.48,46971,0
+PPIH.US,D,20061110,000000,19.53,19.99,19.1,19.6,25323,0
+PPIH.US,D,20061113,000000,19.6,20,19.5,19.63,19922,0
+PPIH.US,D,20061114,000000,19.9,19.9,19.1,19.25,18259,0
+PPIH.US,D,20061115,000000,18.82,19.34,17.72,19.16,70433,0
+PPIH.US,D,20061116,000000,19.34,19.34,18.29,18.39,22122,0
+PPIH.US,D,20061117,000000,18.42,18.42,17.8,18.21,26688,0
+PPIH.US,D,20061120,000000,18.02,18.4,17.81,18.37,15645,0
+PPIH.US,D,20061121,000000,18.54,18.54,18.35,18.39,7013,0
+PPIH.US,D,20061122,000000,18.5,19.49,17.87,19.49,10017,0
+PPIH.US,D,20061124,000000,19.84,20.76,19.1,20.45,23215,0
+PPIH.US,D,20061127,000000,20.99,20.99,19.83,20.29,33144,0
+PPIH.US,D,20061128,000000,20.11,20.71,19.96,20.23,21941,0
+PPIH.US,D,20061129,000000,20.5,20.5,19.75,19.87,12972,0
+PPIH.US,D,20061130,000000,20.36,20.77,19.75,20.75,11868,0
+PPIH.US,D,20061201,000000,21,21,20,20.07,26036,0
+PPIH.US,D,20061204,000000,19.64,20.07,19.64,20,12454,0
+PPIH.US,D,20061205,000000,20,21.9,20,21.5,27056,0
+PPIH.US,D,20061206,000000,21.6,21.75,21.5,21.6,24607,0
+PPIH.US,D,20061207,000000,25.38,26.71,23.15,23.69,216682,0
+PPIH.US,D,20061208,000000,24.37,24.37,22.67,22.75,145330,0
+PPIH.US,D,20061211,000000,22.63,22.63,21.41,21.79,100719,0
+PPIH.US,D,20061212,000000,21.79,24.79,21.55,24.63,164603,0
+PPIH.US,D,20061213,000000,24.68,24.94,22.46,23.11,99053,0
+PPIH.US,D,20061214,000000,22.95,23,21.96,22.54,114101,0
+PPIH.US,D,20061215,000000,22.89,23.44,21.77,21.89,52583,0
+PPIH.US,D,20061218,000000,21.01,21.01,19.48,19.69,129056,0
+PPIH.US,D,20061219,000000,19.05,19.54,18.52,19.46,101969,0
+PPIH.US,D,20061220,000000,19.09,21.37,19.09,20.4,104111,0
+PPIH.US,D,20061221,000000,20.51,21,20.02,20.09,20946,0
+PPIH.US,D,20061222,000000,19.99,20.51,19.46,20.15,30692,0
+PPIH.US,D,20061226,000000,20.15,20.66,19.8,19.92,25476,0
+PPIH.US,D,20061227,000000,20.3,20.3,19.19,19.76,27023,0
+PPIH.US,D,20061228,000000,19.51,19.95,19.26,19.89,17223,0
+PPIH.US,D,20061229,000000,19.54,20.07,19.54,19.7,21892,0
+PPIH.US,D,20070103,000000,20.02,20.07,17.29,17.69,156374,0
+PPIH.US,D,20070104,000000,17.33,18.37,16.95,17.31,87758,0
+PPIH.US,D,20070105,000000,17.11,18.3,17.05,18.12,81777,0
+PPIH.US,D,20070108,000000,18.27,18.95,17.51,18.59,60201,0
+PPIH.US,D,20070109,000000,18.75,18.75,18.21,18.56,27794,0
+PPIH.US,D,20070110,000000,18.57,18.65,17.56,17.99,61999,0
+PPIH.US,D,20070111,000000,18,18,16.63,16.9,85140,0
+PPIH.US,D,20070112,000000,16.62,17.22,16.1,16.26,89691,0
+PPIH.US,D,20070116,000000,16.72,17.91,16.72,17.69,126451,0
+PPIH.US,D,20070117,000000,17.8,17.9,17.23,17.36,54004,0
+PPIH.US,D,20070118,000000,17.19,17.51,16.2,16.36,36736,0
+PPIH.US,D,20070119,000000,16.13,16.32,15.42,16.2,96317,0
+PPIH.US,D,20070122,000000,16.33,16.48,15.87,16.06,27698,0
+PPIH.US,D,20070123,000000,16.03,17,16.02,16.87,34487,0
+PPIH.US,D,20070124,000000,17.1,18.2,16.2,17.8,123112,0
+PPIH.US,D,20070125,000000,17.9,19.24,17.59,18.45,164682,0
+PPIH.US,D,20070126,000000,18.7,19.69,18.48,19.69,94383,0
+PPIH.US,D,20070129,000000,19.6,19.69,19.01,19.15,67959,0
+PPIH.US,D,20070130,000000,19.5,19.5,18.65,18.92,73689,0
+PPIH.US,D,20070131,000000,19.14,19.3,18.83,19.1,60845,0
+PPIH.US,D,20070201,000000,19,19.69,18.99,19.46,81619,0
+PPIH.US,D,20070202,000000,19.47,20.26,18.3,18.52,171650,0
+PPIH.US,D,20070205,000000,18.87,19.39,18.46,19.21,53700,0
+PPIH.US,D,20070206,000000,18.95,19.02,18.2,18.29,143095,0
+PPIH.US,D,20070207,000000,18.08,18.62,18.08,18.47,50856,0
+PPIH.US,D,20070208,000000,18.47,18.73,18.08,18.28,40770,0
+PPIH.US,D,20070209,000000,18.53,18.53,17.8,18.23,49227,0
+PPIH.US,D,20070212,000000,18.23,18.4,17.87,18.34,53658,0
+PPIH.US,D,20070213,000000,18.72,18.72,17.85,18.04,21225,0
+PPIH.US,D,20070214,000000,18.04,18.16,17.93,18,18418,0
+PPIH.US,D,20070215,000000,17.87,18.03,17.58,17.89,22127,0
+PPIH.US,D,20070216,000000,18.23,18.23,17.5,17.94,52612,0
+PPIH.US,D,20070220,000000,18,18.5,17.9,18.38,52543,0
+PPIH.US,D,20070221,000000,18.25,18.4,18.07,18.3,26858,0
+PPIH.US,D,20070222,000000,18.45,18.45,17.96,18.27,14231,0
+PPIH.US,D,20070223,000000,18.27,18.4,18.05,18.38,15522,0
+PPIH.US,D,20070226,000000,18.41,19.96,18.41,19.94,130664,0
+PPIH.US,D,20070227,000000,19.06,19.6,18.5,18.5,80139,0
+PPIH.US,D,20070228,000000,18.51,18.85,18.08,18.65,40547,0
+PPIH.US,D,20070301,000000,18.01,18.79,18.01,18.51,20467,0
+PPIH.US,D,20070302,000000,17.98,18.64,17.95,18.09,55883,0
+PPIH.US,D,20070305,000000,17.81,18.04,17.51,17.51,70175,0
+PPIH.US,D,20070306,000000,17.5,18,17.5,17.88,23778,0
+PPIH.US,D,20070307,000000,17.8,18.41,17.8,18.25,43744,0
+PPIH.US,D,20070308,000000,18.31,18.55,18.11,18.22,30519,0
+PPIH.US,D,20070309,000000,18.25,18.54,18.15,18.41,28648,0
+PPIH.US,D,20070312,000000,18.3,18.35,18.14,18.24,19734,0
+PPIH.US,D,20070313,000000,18.25,18.63,18,18.01,49174,0
+PPIH.US,D,20070314,000000,17.93,18.42,17.93,18.26,27501,0
+PPIH.US,D,20070315,000000,18.12,18.25,17.91,18.09,9475,0
+PPIH.US,D,20070316,000000,18.09,18.35,18.09,18.3,29832,0
+PPIH.US,D,20070319,000000,18.51,19.1,18.48,18.82,24103,0
+PPIH.US,D,20070320,000000,18.99,19.1,18.82,18.95,21520,0
+PPIH.US,D,20070321,000000,18.94,19.42,18.85,19.18,48366,0
+PPIH.US,D,20070322,000000,19.32,19.53,19.32,19.46,18683,0
+PPIH.US,D,20070323,000000,19.58,19.58,19.15,19.15,23975,0
+PPIH.US,D,20070326,000000,19.37,19.61,19.21,19.4,20134,0
+PPIH.US,D,20070327,000000,19.31,19.67,18.9,19,20700,0
+PPIH.US,D,20070328,000000,19,19,18.71,18.76,10211,0
+PPIH.US,D,20070329,000000,18.88,18.9,18.69,18.85,11656,0
+PPIH.US,D,20070330,000000,18.92,18.92,18.54,18.54,11656,0
+PPIH.US,D,20070402,000000,18.4,19.1,18.4,18.73,21068,0
+PPIH.US,D,20070403,000000,18.47,18.7,18.36,18.66,54353,0
+PPIH.US,D,20070404,000000,18.58,18.75,18.57,18.61,20320,0
+PPIH.US,D,20070405,000000,19.02,19.02,18.64,18.78,21279,0
+PPIH.US,D,20070409,000000,18.66,18.91,18.57,18.61,25997,0
+PPIH.US,D,20070410,000000,18.57,18.9,18.57,18.71,29289,0
+PPIH.US,D,20070411,000000,18.61,18.91,18.61,18.7,23283,0
+PPIH.US,D,20070412,000000,18.69,18.96,18.63,18.79,26389,0
+PPIH.US,D,20070413,000000,18.97,18.98,18.77,18.79,18274,0
+PPIH.US,D,20070416,000000,18.93,18.93,18.81,18.83,16068,0
+PPIH.US,D,20070417,000000,18.76,18.79,17.4,17.68,202011,0
+PPIH.US,D,20070418,000000,17.98,18.19,17.98,18.09,25391,0
+PPIH.US,D,20070419,000000,18.19,18.42,17.99,18.38,20058,0
+PPIH.US,D,20070420,000000,18.41,18.6,18.14,18.35,25041,0
+PPIH.US,D,20070423,000000,18,18.47,18,18.47,29896,0
+PPIH.US,D,20070424,000000,18.33,18.57,18.33,18.54,11263,0
+PPIH.US,D,20070425,000000,18.28,18.88,18.03,18.56,35805,0
+PPIH.US,D,20070426,000000,18.66,18.66,18.55,18.6,2100,0
+PPIH.US,D,20070427,000000,18.43,18.56,18.41,18.5,16004,0
+PPIH.US,D,20070430,000000,18.73,18.75,18.58,18.68,20450,0
+PPIH.US,D,20070501,000000,18.84,18.84,18.1,18.4,23393,0
+PPIH.US,D,20070502,000000,18.44,18.83,18.43,18.63,24100,0
+PPIH.US,D,20070503,000000,18.4,18.73,18.4,18.63,24330,0
+PPIH.US,D,20070504,000000,18.66,18.8,18.64,18.68,1830,0
+PPIH.US,D,20070507,000000,18.5,18.69,18.43,18.69,24530,0
+PPIH.US,D,20070508,000000,18.81,18.81,18.41,18.77,15052,0
+PPIH.US,D,20070509,000000,18.85,18.85,18.69,18.7,12443,0
+PPIH.US,D,20070510,000000,18.82,18.83,18.7,18.73,8891,0
+PPIH.US,D,20070511,000000,18.72,18.83,18.57,18.75,23898,0
+PPIH.US,D,20070514,000000,18.75,20.37,18.51,20.06,62985,0
+PPIH.US,D,20070515,000000,20.23,20.68,19.77,20.5,56073,0
+PPIH.US,D,20070516,000000,19.71,20.55,19.71,20.42,13385,0
+PPIH.US,D,20070517,000000,20.39,20.54,20.3,20.5,16917,0
+PPIH.US,D,20070518,000000,20.5,21.49,20.5,21.49,54683,0
+PPIH.US,D,20070521,000000,21.75,21.75,21.29,21.5,41399,0
+PPIH.US,D,20070522,000000,21.63,21.63,21.39,21.5,10020,0
+PPIH.US,D,20070523,000000,21.36,21.75,21.36,21.72,20136,0
+PPIH.US,D,20070524,000000,21.39,21.75,21.39,21.51,15730,0
+PPIH.US,D,20070525,000000,21.68,23.21,21.6,23.05,41812,0
+PPIH.US,D,20070529,000000,23.34,23.34,22.13,22.8,24974,0
+PPIH.US,D,20070530,000000,22.55,23.73,22.25,23.56,54025,0
+PPIH.US,D,20070531,000000,23.64,23.96,22.8,23.85,22143,0
+PPIH.US,D,20070601,000000,23.99,24,23.24,23.4,28223,0
+PPIH.US,D,20070604,000000,23.85,23.85,23.16,23.45,23154,0
+PPIH.US,D,20070605,000000,23.41,24.29,22.93,24.11,26698,0
+PPIH.US,D,20070606,000000,24.29,24.29,23.45,24.05,18441,0
+PPIH.US,D,20070607,000000,23.84,23.84,22.63,22.78,36236,0
+PPIH.US,D,20070608,000000,22.51,23.13,22.29,22.82,30480,0
+PPIH.US,D,20070611,000000,23.04,23.49,22.99,23.4,24012,0
+PPIH.US,D,20070612,000000,23.88,27.44,23.31,26.98,321710,0
+PPIH.US,D,20070613,000000,27.02,27.94,26.49,27.7,143803,0
+PPIH.US,D,20070614,000000,27.48,27.94,27.03,27.87,127358,0
+PPIH.US,D,20070615,000000,28,29.49,27.96,29.38,126705,0
+PPIH.US,D,20070618,000000,30.25,30.84,29.41,29.75,131120,0
+PPIH.US,D,20070619,000000,29.75,29.75,28.23,28.98,68517,0
+PPIH.US,D,20070620,000000,29,29,27.52,27.94,72565,0
+PPIH.US,D,20070621,000000,28.21,28.38,27.54,27.9,79845,0
+PPIH.US,D,20070622,000000,28,28.07,27.48,27.6,53364,0
+PPIH.US,D,20070625,000000,27.5,28.42,25.25,25.42,175052,0
+PPIH.US,D,20070626,000000,25.42,26.79,25,26.41,125649,0
+PPIH.US,D,20070627,000000,26.44,27.28,26.17,26.44,68714,0
+PPIH.US,D,20070628,000000,26.49,26.99,26.43,26.84,44818,0
+PPIH.US,D,20070629,000000,26.64,28.19,26.5,27.99,110101,0
+PPIH.US,D,20070702,000000,27.86,27.95,26.71,27.18,96468,0
+PPIH.US,D,20070703,000000,27.21,28.47,27.2,27.2,49236,0
+PPIH.US,D,20070705,000000,27.2,27.8,26.61,27.41,58572,0
+PPIH.US,D,20070706,000000,27.16,27.84,27,27.42,53622,0
+PPIH.US,D,20070709,000000,27.91,29.45,27.33,29.35,195850,0
+PPIH.US,D,20070710,000000,28.83,31.59,28.5,29.35,115041,0
+PPIH.US,D,20070711,000000,29.37,31.37,28.5,31.2,175941,0
+PPIH.US,D,20070712,000000,31,31.28,30,30.24,168812,0
+PPIH.US,D,20070713,000000,30.2,30.3,29.72,30.07,54657,0
+PPIH.US,D,20070716,000000,29.9,30.15,29.76,29.82,61458,0
+PPIH.US,D,20070717,000000,30.01,30.64,29.3,29.75,95137,0
+PPIH.US,D,20070718,000000,29.8,29.94,28.45,28.73,88779,0
+PPIH.US,D,20070719,000000,28.85,28.96,28.11,28.74,65674,0
+PPIH.US,D,20070720,000000,28.51,28.75,28.32,28.51,41177,0
+PPIH.US,D,20070723,000000,28.18,31.27,28.18,30.55,173428,0
+PPIH.US,D,20070724,000000,29.88,30.73,29.07,30.1,110763,0
+PPIH.US,D,20070725,000000,29.91,31.51,27.68,28.48,183555,0
+PPIH.US,D,20070726,000000,28.07,29.85,26.82,28.86,176311,0
+PPIH.US,D,20070727,000000,28.75,29.76,28.02,28.28,50048,0
+PPIH.US,D,20070730,000000,29.14,30.17,27.12,27.7,107812,0
+PPIH.US,D,20070731,000000,28.79,28.79,27.56,27.7,66882,0
+PPIH.US,D,20070801,000000,27.8,27.8,26.8,27.47,67657,0
+PPIH.US,D,20070802,000000,28.25,28.25,27.3,27.81,43421,0
+PPIH.US,D,20070803,000000,28.17,28.17,26.08,26.16,47120,0
+PPIH.US,D,20070806,000000,26.62,26.62,23.76,25.01,114834,0
+PPIH.US,D,20070807,000000,25.44,26.7,25.39,25.53,67093,0
+PPIH.US,D,20070808,000000,25.78,26.12,24.48,24.99,127582,0
+PPIH.US,D,20070809,000000,24.77,25.22,23.76,24.12,74559,0
+PPIH.US,D,20070810,000000,23.58,24.45,22.81,24.45,68187,0
+PPIH.US,D,20070813,000000,24.89,25.5,23.57,25.15,45186,0
+PPIH.US,D,20070814,000000,25.1,25.97,24.79,24.89,42956,0
+PPIH.US,D,20070815,000000,24.69,24.9,22.86,22.99,38611,0
+PPIH.US,D,20070816,000000,22.59,22.88,21.22,22.27,91451,0
+PPIH.US,D,20070817,000000,23,23.66,22.24,22.42,40743,0
+PPIH.US,D,20070820,000000,22.45,23.82,22.45,23.78,32180,0
+PPIH.US,D,20070821,000000,23.99,25.49,23.92,24.7,31870,0
+PPIH.US,D,20070822,000000,25.29,25.83,24.9,25,64441,0
+PPIH.US,D,20070823,000000,25.45,25.45,24.26,24.45,37092,0
+PPIH.US,D,20070824,000000,24.26,24.88,24.26,24.7,28102,0
+PPIH.US,D,20070827,000000,24.42,25.26,23.52,23.52,30429,0
+PPIH.US,D,20070828,000000,23.81,23.81,21.96,22.35,42311,0
+PPIH.US,D,20070829,000000,22.67,24.25,21.64,22.47,97108,0
+PPIH.US,D,20070830,000000,22.45,23.07,22,22.6,56403,0
+PPIH.US,D,20070831,000000,22.9,23.73,22.38,23.5,29439,0
+PPIH.US,D,20070904,000000,23.78,25.5,23.78,24.93,68666,0
+PPIH.US,D,20070905,000000,25.08,25.26,23.64,24.49,109605,0
+PPIH.US,D,20070906,000000,24.48,26.07,24.31,25.19,62463,0
+PPIH.US,D,20070907,000000,25.23,25.4,23.76,23.86,56917,0
+PPIH.US,D,20070910,000000,23.85,24.34,23.04,23.26,45179,0
+PPIH.US,D,20070911,000000,18.86,19.3,16.32,17.93,937507,0
+PPIH.US,D,20070912,000000,17.29,17.84,17.01,17.19,234688,0
+PPIH.US,D,20070913,000000,17.1,17.27,16.75,17.09,198445,0
+PPIH.US,D,20070914,000000,16.93,17.45,16.93,17.24,57995,0
+PPIH.US,D,20070917,000000,17.06,17.53,16.71,17.2,109275,0
+PPIH.US,D,20070918,000000,17.45,18.63,17.05,17.56,121584,0
+PPIH.US,D,20070919,000000,17.56,18.1,17.05,17.51,68291,0
+PPIH.US,D,20070920,000000,17.43,18.1,17.43,17.68,43725,0
+PPIH.US,D,20070921,000000,17.68,17.72,17.2,17.51,49102,0
+PPIH.US,D,20070924,000000,17.53,17.95,17.13,17.76,77116,0
+PPIH.US,D,20070925,000000,17.65,17.78,17.5,17.63,56028,0
+PPIH.US,D,20070926,000000,17.84,17.84,17.35,17.75,29908,0
+PPIH.US,D,20070927,000000,17.9,17.95,17.61,17.82,22618,0
+PPIH.US,D,20070928,000000,17.83,17.95,17.19,17.84,28254,0
+PPIH.US,D,20071001,000000,18.05,18.05,17.64,18,46184,0
+PPIH.US,D,20071002,000000,17.93,18.9,17.93,18.76,32762,0
+PPIH.US,D,20071003,000000,18.87,18.87,18.03,18.2,30142,0
+PPIH.US,D,20071004,000000,18.44,18.44,18,18.05,31476,0
+PPIH.US,D,20071005,000000,18.11,18.16,18.01,18.11,47384,0
+PPIH.US,D,20071008,000000,18,18.82,18,18.11,34393,0
+PPIH.US,D,20071009,000000,18.09,18.09,16.96,17.73,103818,0
+PPIH.US,D,20071010,000000,17.68,18.05,17.4,17.47,41056,0
+PPIH.US,D,20071011,000000,17.48,17.9,17.3,17.3,31940,0
+PPIH.US,D,20071012,000000,17.3,17.45,17.2,17.24,18324,0
+PPIH.US,D,20071015,000000,17.22,17.57,16.8,16.91,60367,0
+PPIH.US,D,20071016,000000,16.95,16.99,16.89,16.92,38176,0
+PPIH.US,D,20071017,000000,16.95,17.48,16.75,17.48,92242,0
+PPIH.US,D,20071018,000000,17.55,17.63,16.99,17.33,38052,0
+PPIH.US,D,20071019,000000,17.25,17.68,17,17.33,51866,0
+PPIH.US,D,20071022,000000,17.02,17.17,16.61,16.8,25737,0
+PPIH.US,D,20071023,000000,16.81,16.99,16.49,16.82,37163,0
+PPIH.US,D,20071024,000000,16.77,16.8,16.2,16.25,33589,0
+PPIH.US,D,20071025,000000,16.23,16.99,16.22,16.31,22948,0
+PPIH.US,D,20071026,000000,16.42,16.55,16.2,16.4,16378,0
+PPIH.US,D,20071029,000000,16.31,16.51,16.21,16.41,18511,0
+PPIH.US,D,20071030,000000,16.25,16.57,16.04,16.05,27341,0
+PPIH.US,D,20071031,000000,16.07,16.36,16.04,16.36,32451,0
+PPIH.US,D,20071101,000000,16.19,16.49,16.07,16.07,45195,0
+PPIH.US,D,20071102,000000,16.08,16.49,15.63,15.8,31049,0
+PPIH.US,D,20071105,000000,15.5,15.5,15.03,15.23,35075,0
+PPIH.US,D,20071106,000000,15.22,15.22,14.36,14.44,35828,0
+PPIH.US,D,20071107,000000,14.32,14.4,13.74,13.89,33096,0
+PPIH.US,D,20071108,000000,13.9,14.05,12.9,13.01,45988,0
+PPIH.US,D,20071109,000000,12.84,13.53,12.63,13.34,30569,0
+PPIH.US,D,20071112,000000,13.29,13.47,12.51,12.51,56560,0
+PPIH.US,D,20071113,000000,12.63,12.99,12.5,12.84,42855,0
+PPIH.US,D,20071114,000000,13.67,13.67,13.3,13.35,24791,0
+PPIH.US,D,20071115,000000,13.29,13.79,13.07,13.11,20469,0
+PPIH.US,D,20071116,000000,13.65,14.49,13.43,13.86,33217,0
+PPIH.US,D,20071119,000000,13.75,14.5,12.73,13.58,44611,0
+PPIH.US,D,20071120,000000,13.54,13.96,13.33,13.52,22114,0
+PPIH.US,D,20071121,000000,13.4,13.74,13.13,13.19,14191,0
+PPIH.US,D,20071123,000000,13.21,14.15,13.16,13.16,13700,0
+PPIH.US,D,20071126,000000,13.13,13.89,13,13.16,17432,0
+PPIH.US,D,20071127,000000,13.45,13.91,13.16,13.58,9358,0
+PPIH.US,D,20071128,000000,13.69,14.68,13.17,14,44903,0
+PPIH.US,D,20071129,000000,14.39,14.39,14.04,14.14,10345,0
+PPIH.US,D,20071130,000000,14.67,14.76,14.2,14.57,14033,0
+PPIH.US,D,20071203,000000,14.6,14.61,14.06,14.61,23351,0
+PPIH.US,D,20071204,000000,14.41,14.6,14.14,14.6,13450,0
+PPIH.US,D,20071205,000000,14.65,14.65,14.36,14.4,14828,0
+PPIH.US,D,20071206,000000,14.4,14.53,14.12,14.23,14456,0
+PPIH.US,D,20071207,000000,14,14.08,13.29,13.29,33017,0
+PPIH.US,D,20071210,000000,13.29,13.68,13.03,13.13,19048,0
+PPIH.US,D,20071211,000000,13.11,13.42,12.91,12.92,20210,0
+PPIH.US,D,20071212,000000,13.54,13.58,12.59,12.66,24673,0
+PPIH.US,D,20071213,000000,12.82,13.11,12.77,13.1,27867,0
+PPIH.US,D,20071214,000000,12.99,13.14,12.58,12.98,9546,0
+PPIH.US,D,20071217,000000,12.9,13.15,12.43,12.76,17806,0
+PPIH.US,D,20071218,000000,12.52,12.96,10.49,10.96,185877,0
+PPIH.US,D,20071219,000000,10.98,11.03,10.71,10.72,66789,0
+PPIH.US,D,20071220,000000,10.75,11.32,10.46,10.75,206954,0
+PPIH.US,D,20071221,000000,10.69,10.8,10.16,10.61,82577,0
+PPIH.US,D,20071224,000000,10.69,10.75,10.23,10.56,13516,0
+PPIH.US,D,20071226,000000,10.67,10.71,10.59,10.61,23433,0
+PPIH.US,D,20071227,000000,10.4,10.73,10.4,10.67,30143,0
+PPIH.US,D,20071228,000000,10.58,10.76,10.4,10.62,28964,0
+PPIH.US,D,20071231,000000,10.63,10.74,10.47,10.67,27067,0
+PPIH.US,D,20080102,000000,10.76,11.83,10.45,11.53,45042,0
+PPIH.US,D,20080103,000000,11.66,12.49,11.54,12.39,94263,0
+PPIH.US,D,20080104,000000,12.21,12.37,11.24,12.34,30249,0
+PPIH.US,D,20080107,000000,12.45,12.71,12.16,12.7,21240,0
+PPIH.US,D,20080108,000000,12.99,13.19,12.46,12.72,28328,0
+PPIH.US,D,20080109,000000,12.9,12.94,12.12,12.65,20243,0
+PPIH.US,D,20080110,000000,12.62,13.12,12.5,12.96,27456,0
+PPIH.US,D,20080111,000000,13.04,13.33,12.4,12.41,41046,0
+PPIH.US,D,20080114,000000,12.65,12.8,12.19,12.32,15773,0
+PPIH.US,D,20080115,000000,13.17,13.17,12.16,13.15,21923,0
+PPIH.US,D,20080116,000000,12.94,14.68,12.94,14.68,33660,0
+PPIH.US,D,20080117,000000,14.64,14.64,13.34,13.52,58126,0
+PPIH.US,D,20080118,000000,13.85,14.52,13.55,13.83,45104,0
+PPIH.US,D,20080122,000000,12.9,13.33,12.75,12.94,27157,0
+PPIH.US,D,20080123,000000,12.82,14.34,12.6,14.2,27070,0
+PPIH.US,D,20080124,000000,14.53,14.53,13.87,13.98,11743,0
+PPIH.US,D,20080125,000000,13.91,14.34,13.85,13.98,13186,0
+PPIH.US,D,20080128,000000,14.7,14.7,13.95,14.16,11160,0
+PPIH.US,D,20080129,000000,14.73,15.52,14.41,15.21,22851,0
+PPIH.US,D,20080130,000000,15.38,16.81,15.38,16.74,93900,0
+PPIH.US,D,20080131,000000,16.25,16.4,15.98,15.98,18758,0
+PPIH.US,D,20080201,000000,16,16,14.33,14.63,32472,0
+PPIH.US,D,20080204,000000,14.5,15.02,14.21,14.27,12713,0
+PPIH.US,D,20080205,000000,14.16,14.2,13.78,13.91,11380,0
+PPIH.US,D,20080206,000000,13.59,14.42,13.59,14.41,11318,0
+PPIH.US,D,20080207,000000,14.41,14.49,14.06,14.27,10047,0
+PPIH.US,D,20080208,000000,14.36,14.55,13.86,14.39,8118,0
+PPIH.US,D,20080211,000000,14.37,15.1,14.22,15.1,10920,0
+PPIH.US,D,20080212,000000,15.17,16.06,15.17,15.23,25532,0
+PPIH.US,D,20080213,000000,15.22,15.77,15.2,15.23,12188,0
+PPIH.US,D,20080214,000000,15.24,15.57,15.24,15.53,5150,0
+PPIH.US,D,20080215,000000,15.29,15.64,15.28,15.64,3903,0
+PPIH.US,D,20080219,000000,15.24,15.34,14.98,15.25,11622,0
+PPIH.US,D,20080220,000000,14.81,15.93,14.78,15.75,12105,0
+PPIH.US,D,20080221,000000,15.87,16.12,15.64,15.65,5020,0
+PPIH.US,D,20080222,000000,15.61,15.79,15.5,15.51,8900,0
+PPIH.US,D,20080225,000000,15.65,16.24,15.65,16.21,11527,0
+PPIH.US,D,20080226,000000,16.33,16.5,16.21,16.4,23082,0
+PPIH.US,D,20080227,000000,16.81,16.81,16.36,16.47,16107,0
+PPIH.US,D,20080229,000000,16,16.23,16,16.07,4015,0
+PPIH.US,D,20080303,000000,15.81,16.15,15.6,16.05,6988,0
+PPIH.US,D,20080304,000000,16.05,17.09,15.92,16.73,12860,0
+PPIH.US,D,20080305,000000,16.09,17.01,15.55,16.44,12871,0
+PPIH.US,D,20080306,000000,15.82,16.46,15.73,16.02,14728,0
+PPIH.US,D,20080307,000000,16.05,16.05,15.44,15.79,4533,0
+PPIH.US,D,20080310,000000,15.67,16.34,15.67,16,17660,0
+PPIH.US,D,20080311,000000,15.75,16.97,15.51,16.4,5610,0
+PPIH.US,D,20080312,000000,16.45,16.99,15.31,15.57,12835,0
+PPIH.US,D,20080313,000000,15.3,15.92,14.72,14.9,25595,0
+PPIH.US,D,20080314,000000,14.9,14.99,14.62,14.89,13745,0
+PPIH.US,D,20080317,000000,14.62,15.19,14.22,14.24,10500,0
+PPIH.US,D,20080318,000000,14.43,15,14.41,14.78,16509,0
+PPIH.US,D,20080319,000000,14.85,14.99,14.34,14.61,30066,0
+PPIH.US,D,20080320,000000,14.43,15.55,13.96,15.24,20007,0
+PPIH.US,D,20080324,000000,15.1,15.76,14.63,14.86,23256,0
+PPIH.US,D,20080325,000000,15.52,15.83,14.97,15.17,18996,0
+PPIH.US,D,20080326,000000,14.95,16.09,14.95,15.8,19700,0
+PPIH.US,D,20080327,000000,15.04,16.23,15.04,15.98,19974,0
+PPIH.US,D,20080328,000000,15.84,16.03,14.83,14.94,20386,0
+PPIH.US,D,20080331,000000,14.76,16.1,14.64,16.08,19088,0
+PPIH.US,D,20080401,000000,15.47,16.43,15.39,16.17,8667,0
+PPIH.US,D,20080402,000000,15.98,16.64,15.88,16.37,8445,0
+PPIH.US,D,20080403,000000,15.96,16.29,15,15.14,22269,0
+PPIH.US,D,20080404,000000,15.2,16.27,15.2,15.78,16366,0
+PPIH.US,D,20080407,000000,15.69,16.11,15.62,15.91,10600,0
+PPIH.US,D,20080408,000000,15.61,16,15.61,15.9,4782,0
+PPIH.US,D,20080409,000000,15.74,15.76,15.42,15.73,3503,0
+PPIH.US,D,20080410,000000,15.02,15.32,14.28,14.85,8556,0
+PPIH.US,D,20080411,000000,14.74,15.24,14.49,14.6,3832,0
+PPIH.US,D,20080414,000000,14.22,15,14.22,14.42,10043,0
+PPIH.US,D,20080415,000000,14.27,14.97,14.27,14.87,20981,0
+PPIH.US,D,20080416,000000,14.82,15,14.52,15,5700,0
+PPIH.US,D,20080417,000000,14.54,15.77,14.54,15.75,6913,0
+PPIH.US,D,20080418,000000,15.34,16.08,15.01,16.07,9359,0
+PPIH.US,D,20080421,000000,15.86,15.91,14.54,15.18,13646,0
+PPIH.US,D,20080422,000000,15.63,15.85,14.91,15.85,18718,0
+PPIH.US,D,20080423,000000,16.12,16.13,15.71,15.97,7682,0
+PPIH.US,D,20080424,000000,16.05,16.88,15.61,16.48,11023,0
+PPIH.US,D,20080425,000000,16.33,16.33,15.37,15.51,21101,0
+PPIH.US,D,20080428,000000,15.58,15.83,15.56,15.74,11246,0
+PPIH.US,D,20080429,000000,15.75,16.07,15.6,16.07,15431,0
+PPIH.US,D,20080430,000000,15.91,15.99,15.61,15.76,1200,0
+PPIH.US,D,20080501,000000,13.97,14.86,13.25,13.25,19700,0
+PPIH.US,D,20080502,000000,13.25,13.25,12.08,12.2,30440,0
+PPIH.US,D,20080505,000000,12.32,13.84,12.2,12.26,16347,0
+PPIH.US,D,20080506,000000,12.26,12.75,12.25,12.29,5320,0
+PPIH.US,D,20080507,000000,12.5,13.42,12,12.01,23196,0
+PPIH.US,D,20080508,000000,12,12.1,11.95,12.1,5796,0
+PPIH.US,D,20080509,000000,11.9,12.94,11.75,12.07,2700,0
+PPIH.US,D,20080512,000000,11.83,12.2,11.75,12.07,8646,0
+PPIH.US,D,20080513,000000,12.44,13.07,12.39,12.91,8402,0
+PPIH.US,D,20080514,000000,12.96,14.38,12.76,13.86,31185,0
+PPIH.US,D,20080515,000000,13.87,13.87,13.4,13.64,3757,0
+PPIH.US,D,20080516,000000,13.53,13.98,12.96,13.79,15000,0
+PPIH.US,D,20080519,000000,13.64,14.47,13.44,14.35,16279,0
+PPIH.US,D,20080520,000000,13.7,14.28,13.7,14.28,7339,0
+PPIH.US,D,20080521,000000,15,16.65,14.59,14.83,40210,0
+PPIH.US,D,20080522,000000,15.07,15.67,15.07,15.17,14501,0
+PPIH.US,D,20080523,000000,14.98,15.42,14.98,15.16,2907,0
+PPIH.US,D,20080527,000000,15.06,15.34,15,15,5249,0
+PPIH.US,D,20080528,000000,15,15.39,15,15.29,9407,0
+PPIH.US,D,20080529,000000,15.16,15.66,13.96,15.66,8952,0
+PPIH.US,D,20080530,000000,15.63,15.9,15.22,15.78,9906,0
+PPIH.US,D,20080602,000000,15.55,16,14.96,15.94,12297,0
+PPIH.US,D,20080603,000000,15.86,16,15.62,15.99,7736,0
+PPIH.US,D,20080604,000000,15.66,16,15.54,15.91,9196,0
+PPIH.US,D,20080605,000000,15.69,16.47,15.69,16.1,3600,0
+PPIH.US,D,20080606,000000,16,16.43,15.05,16.43,4300,0
+PPIH.US,D,20080609,000000,16.19,16.25,15,16.21,6903,0
+PPIH.US,D,20080610,000000,15.3,16.31,15.3,16.25,12273,0
+PPIH.US,D,20080611,000000,16.16,16.4,16.16,16.21,5660,0
+PPIH.US,D,20080612,000000,16.16,16.4,15.9,15.9,4576,0
+PPIH.US,D,20080613,000000,15.86,16.9,15.86,16.9,11000,0
+PPIH.US,D,20080616,000000,16.9,17.35,16.9,17.17,33812,0
+PPIH.US,D,20080617,000000,16.55,17.99,16.55,17.85,12800,0
+PPIH.US,D,20080618,000000,17.99,18,17.63,17.95,4703,0
+PPIH.US,D,20080619,000000,17.99,18,17.27,18,11335,0
+PPIH.US,D,20080620,000000,17.74,18,17.01,17.2,8968,0
+PPIH.US,D,20080623,000000,17.47,17.96,16.91,16.94,7905,0
+PPIH.US,D,20080624,000000,16.67,17.47,16.67,17.04,2900,0
+PPIH.US,D,20080625,000000,16.94,17.23,16.66,16.67,4681,0
+PPIH.US,D,20080626,000000,16.52,16.52,15.17,15.3,7216,0
+PPIH.US,D,20080627,000000,15.3,15.3,15,15.07,35967,0
+PPIH.US,D,20080630,000000,14.86,15.86,14.86,15.86,5060,0
+PPIH.US,D,20080701,000000,15.48,15.48,14.99,15.08,21691,0
+PPIH.US,D,20080702,000000,14.94,15.54,14.94,15,7867,0
+PPIH.US,D,20080703,000000,14.77,15.33,14.77,15,25134,0
+PPIH.US,D,20080707,000000,14.9,14.9,12.95,13.33,22256,0
+PPIH.US,D,20080708,000000,13.25,13.25,12.9,13,5996,0
+PPIH.US,D,20080709,000000,12.86,13.19,12.2,12.3,23079,0
+PPIH.US,D,20080710,000000,12.16,12.73,12.01,12.13,9251,0
+PPIH.US,D,20080711,000000,12.03,13.57,12.03,12.82,7700,0
+PPIH.US,D,20080714,000000,12.78,14,12.55,12.7,6790,0
+PPIH.US,D,20080715,000000,12.45,12.46,11.87,11.99,4092,0
+PPIH.US,D,20080716,000000,11.85,11.85,10.75,11.12,53760,0
+PPIH.US,D,20080717,000000,11.26,11.38,11.05,11.22,10384,0
+PPIH.US,D,20080718,000000,11.09,14.22,11.09,12.91,89343,0
+PPIH.US,D,20080721,000000,12.74,15,12.29,14.9,75430,0
+PPIH.US,D,20080722,000000,14.64,15.83,13.3,15.09,65016,0
+PPIH.US,D,20080723,000000,15.28,15.28,14.53,14.98,43936,0
+PPIH.US,D,20080724,000000,14.98,15.33,13.87,15.31,65772,0
+PPIH.US,D,20080725,000000,15.16,15.52,14.07,14.98,52006,0
+PPIH.US,D,20080728,000000,14.83,15.07,13.15,13.3,38755,0
+PPIH.US,D,20080729,000000,13.25,13.26,12.76,12.77,6889,0
+PPIH.US,D,20080730,000000,13.11,14.11,13.06,13.44,4237,0
+PPIH.US,D,20080731,000000,13.13,13.98,13.13,13.39,2692,0
+PPIH.US,D,20080801,000000,13.77,13.77,13.56,13.76,1400,0
+PPIH.US,D,20080804,000000,13.56,13.56,13.09,13.35,2625,0
+PPIH.US,D,20080805,000000,13.26,13.93,13.1,13.23,6450,0
+PPIH.US,D,20080806,000000,12.46,13.24,12.21,13.1,9602,0
+PPIH.US,D,20080807,000000,12.83,13.08,12.5,12.51,3860,0
+PPIH.US,D,20080808,000000,12.32,12.5,12.25,12.44,6700,0
+PPIH.US,D,20080811,000000,12.45,12.45,11.83,11.86,11700,0
+PPIH.US,D,20080812,000000,11.68,11.75,11.51,11.54,2900,0
+PPIH.US,D,20080813,000000,11.63,11.99,11.62,11.7,7587,0
+PPIH.US,D,20080814,000000,11.7,12.22,11.56,11.56,1855,0
+PPIH.US,D,20080815,000000,11.41,11.59,11.41,11.46,2100,0
+PPIH.US,D,20080818,000000,11.36,11.36,11.05,11.2,6432,0
+PPIH.US,D,20080819,000000,11.03,11.3,10.75,10.89,12214,0
+PPIH.US,D,20080820,000000,10.78,10.9,10.77,10.81,5162,0
+PPIH.US,D,20080821,000000,10.75,10.75,10.44,10.56,19189,0
+PPIH.US,D,20080822,000000,10.42,10.6,10.42,10.5,11090,0
+PPIH.US,D,20080825,000000,10.5,10.55,10.42,10.44,79665,0
+PPIH.US,D,20080826,000000,10.5,10.75,10.49,10.6,11995,0
+PPIH.US,D,20080827,000000,10.5,10.87,10.5,10.75,5700,0
+PPIH.US,D,20080828,000000,10.68,11.2,10.68,11.17,7443,0
+PPIH.US,D,20080829,000000,10.9,11.27,10.42,11.27,14253,0
+PPIH.US,D,20080902,000000,11.18,11.18,10.8,10.8,3204,0
+PPIH.US,D,20080903,000000,10.82,10.82,10.44,10.45,8590,0
+PPIH.US,D,20080904,000000,10.44,10.57,9.82,10.01,16921,0
+PPIH.US,D,20080905,000000,9.97,10.05,9.2,10,265170,0
+PPIH.US,D,20080908,000000,9.96,10.4,9.96,10.15,8555,0
+PPIH.US,D,20080909,000000,12.53,12.65,10.33,10.79,92658,0
+PPIH.US,D,20080910,000000,11.02,11.43,10.82,11.04,24069,0
+PPIH.US,D,20080911,000000,11.12,12.28,11.12,12.28,29007,0
+PPIH.US,D,20080912,000000,12.04,12.38,12.04,12.35,11475,0
+PPIH.US,D,20080915,000000,11.65,12.09,11.48,11.92,7014,0
+PPIH.US,D,20080916,000000,11.56,11.85,11.5,11.8,3372,0
+PPIH.US,D,20080917,000000,11.53,11.94,11.3,11.65,9059,0
+PPIH.US,D,20080918,000000,11.62,12,11.62,11.88,8414,0
+PPIH.US,D,20080919,000000,12,14,11.97,12.75,26604,0
+PPIH.US,D,20080922,000000,12.75,12.75,12.34,12.34,4557,0
+PPIH.US,D,20080923,000000,12.59,12.65,12.39,12.42,3175,0
+PPIH.US,D,20080924,000000,12.29,12.29,11.61,11.61,4881,0
+PPIH.US,D,20080925,000000,11.53,11.75,11.35,11.48,9527,0
+PPIH.US,D,20080926,000000,11.13,11.78,11.1,11.51,12277,0
+PPIH.US,D,20080929,000000,11.36,11.68,11.1,11.2,60541,0
+PPIH.US,D,20080930,000000,11.16,11.62,11.14,11.25,31908,0
+PPIH.US,D,20081001,000000,11.27,11.53,10.51,11.26,60071,0
+PPIH.US,D,20081002,000000,11.03,11.58,10.94,11.31,13385,0
+PPIH.US,D,20081003,000000,11.47,11.88,10.9,11.01,10234,0
+PPIH.US,D,20081006,000000,10.96,10.96,9.9,9.9,11377,0
+PPIH.US,D,20081007,000000,9.88,10.17,9.7,9.8,7704,0
+PPIH.US,D,20081008,000000,9.63,9.87,8.29,9.8,48290,0
+PPIH.US,D,20081009,000000,9.62,9.62,8.86,9.07,16739,0
+PPIH.US,D,20081010,000000,8.38,8.97,8.11,8.8,18910,0
+PPIH.US,D,20081013,000000,8.63,9.85,8.63,9.57,13607,0
+PPIH.US,D,20081014,000000,9.11,9.51,9.11,9.49,3500,0
+PPIH.US,D,20081015,000000,9.13,9.34,9.13,9.13,11667,0
+PPIH.US,D,20081016,000000,9.02,9.23,8.35,8.35,8871,0
+PPIH.US,D,20081017,000000,8.2,9.27,8.02,8.12,7340,0
+PPIH.US,D,20081020,000000,8.03,8.33,8.01,8.1,13200,0
+PPIH.US,D,20081021,000000,8.16,8.81,7.91,8.41,37292,0
+PPIH.US,D,20081022,000000,9.12,9.12,8.1,8.1,2802,0
+PPIH.US,D,20081023,000000,8.27,8.29,7.65,8.16,8000,0
+PPIH.US,D,20081024,000000,7.61,8.06,7.08,7.17,14206,0
+PPIH.US,D,20081027,000000,7.33,7.33,6.51,6.86,4189,0
+PPIH.US,D,20081028,000000,6.52,6.91,6.27,6.64,21078,0
+PPIH.US,D,20081029,000000,6.3,6.8,6.25,6.69,9515,0
+PPIH.US,D,20081030,000000,6.49,6.79,6.49,6.6,3433,0
+PPIH.US,D,20081031,000000,6.46,7.07,6.46,7.07,5821,0
+PPIH.US,D,20081103,000000,7.3,7.66,7.23,7.62,11087,0
+PPIH.US,D,20081104,000000,7.53,8.24,7.53,7.8,7791,0
+PPIH.US,D,20081105,000000,8.16,8.44,7.75,7.93,5307,0
+PPIH.US,D,20081106,000000,8.86,8.99,7.88,8.18,6180,0
+PPIH.US,D,20081107,000000,8.77,9.04,8.24,8.57,3200,0
+PPIH.US,D,20081110,000000,9.7,9.7,8.79,8.79,200,0
+PPIH.US,D,20081111,000000,8.16,8.24,7.95,8.24,4418,0
+PPIH.US,D,20081112,000000,7.57,8.35,7.56,7.61,2900,0
+PPIH.US,D,20081113,000000,7.62,8.78,7.5,8.78,10001,0
+PPIH.US,D,20081114,000000,8.8,8.8,8.28,8.46,12060,0
+PPIH.US,D,20081117,000000,8.97,8.97,8,8.28,7600,0
+PPIH.US,D,20081118,000000,8.34,8.48,7.23,7.57,19597,0
+PPIH.US,D,20081119,000000,7.79,7.98,6.95,7.1,16152,0
+PPIH.US,D,20081120,000000,6.69,7.29,6.21,6.23,29254,0
+PPIH.US,D,20081121,000000,6.51,6.85,5.06,5.08,15982,0
+PPIH.US,D,20081124,000000,5.11,5.3,5.08,5.08,10200,0
+PPIH.US,D,20081125,000000,5.57,5.98,4.74,4.9,15422,0
+PPIH.US,D,20081126,000000,5.07,5.07,4.77,5.01,8500,0
+PPIH.US,D,20081128,000000,5.11,5.55,5.1,5.39,4708,0
+PPIH.US,D,20081201,000000,5.55,5.8,5.21,5.21,3592,0
+PPIH.US,D,20081202,000000,5.07,5.46,4.86,5.19,81110,0
+PPIH.US,D,20081203,000000,5.59,5.6,4.96,5.18,7860,0
+PPIH.US,D,20081204,000000,5.3,5.48,4.7,4.75,11880,0
+PPIH.US,D,20081205,000000,4.62,5.2,4.47,4.79,36757,0
+PPIH.US,D,20081208,000000,5.6,5.6,4.7,4.86,14229,0
+PPIH.US,D,20081209,000000,5.02,5.21,4.95,4.95,3100,0
+PPIH.US,D,20081210,000000,5.85,5.9,5.21,5.58,9863,0
+PPIH.US,D,20081211,000000,5.9,6.49,5.37,5.57,130064,0
+PPIH.US,D,20081212,000000,5.32,5.76,5.32,5.6,7600,0
+PPIH.US,D,20081215,000000,5.92,5.92,5.6,5.6,4475,0
+PPIH.US,D,20081216,000000,5.79,5.9,5.45,5.58,14809,0
+PPIH.US,D,20081217,000000,5.7,5.7,5.11,5.11,15175,0
+PPIH.US,D,20081218,000000,5.1,5.17,4.22,4.86,49522,0
+PPIH.US,D,20081219,000000,4.66,4.75,4.4,4.5,13944,0
+PPIH.US,D,20081222,000000,4.5,4.5,4.19,4.36,12360,0
+PPIH.US,D,20081223,000000,4.55,4.86,4.51,4.7,6700,0
+PPIH.US,D,20081224,000000,4.83,4.83,4.7,4.7,4124,0
+PPIH.US,D,20081226,000000,4.84,4.84,4.75,4.75,400,0
+PPIH.US,D,20081229,000000,4.84,4.84,4.2,4.38,66705,0
+PPIH.US,D,20081230,000000,4.47,4.9,4.05,4.25,52943,0
+PPIH.US,D,20081231,000000,4.66,4.66,4.1,4.33,49720,0
+PPIH.US,D,20090102,000000,4.39,4.8,4.39,4.63,37530,0
+PPIH.US,D,20090105,000000,4.73,4.74,4.36,4.73,52588,0
+PPIH.US,D,20090106,000000,4.74,5.41,4.74,5.14,118415,0
+PPIH.US,D,20090107,000000,5.1,5.73,4.9,5.27,129047,0
+PPIH.US,D,20090108,000000,5.31,5.4,5.04,5.4,47065,0
+PPIH.US,D,20090109,000000,5.49,5.59,5.49,5.54,10730,0
+PPIH.US,D,20090112,000000,5.77,5.77,5.26,5.53,13250,0
+PPIH.US,D,20090113,000000,5.51,5.61,5.31,5.36,11023,0
+PPIH.US,D,20090114,000000,5.18,5.32,5.14,5.32,8210,0
+PPIH.US,D,20090115,000000,5.46,5.48,5.09,5.48,12584,0
+PPIH.US,D,20090116,000000,5.35,5.45,5.3,5.4,14382,0
+PPIH.US,D,20090120,000000,5.32,5.39,5.08,5.15,4049,0
+PPIH.US,D,20090121,000000,5.05,5.2,5.05,5.08,6326,0
+PPIH.US,D,20090122,000000,5.21,5.21,5.05,5.1,3100,0
+PPIH.US,D,20090123,000000,5.08,5.08,4.77,5.03,10540,0
+PPIH.US,D,20090126,000000,4.9,5.13,4.9,5.13,21200,0
+PPIH.US,D,20090127,000000,5,5,4.76,4.77,36622,0
+PPIH.US,D,20090128,000000,4.79,4.79,4.45,4.6,41472,0
+PPIH.US,D,20090129,000000,4.61,4.9,4.61,4.9,15400,0
+PPIH.US,D,20090130,000000,4.91,5,4.9,4.95,3717,0
+PPIH.US,D,20090202,000000,4.94,5.13,4.94,5.03,6359,0
+PPIH.US,D,20090203,000000,5.05,5.09,5,5.01,7061,0
+PPIH.US,D,20090204,000000,5.1,5.24,5.09,5.18,3750,0
+PPIH.US,D,20090205,000000,5.1,5.36,5.1,5.35,6090,0
+PPIH.US,D,20090206,000000,5.24,5.88,5.24,5.49,9621,0
+PPIH.US,D,20090209,000000,5.46,5.62,5.46,5.6,4790,0
+PPIH.US,D,20090210,000000,5.81,5.81,4.91,5.08,8086,0
+PPIH.US,D,20090211,000000,5.57,5.57,5.25,5.41,3200,0
+PPIH.US,D,20090212,000000,5.5,5.5,4.8,5.34,223757,0
+PPIH.US,D,20090213,000000,5.48,5.49,5.22,5.49,1300,0
+PPIH.US,D,20090218,000000,4.75,5.24,4.7,4.95,7033,0
+PPIH.US,D,20090219,000000,5.38,5.38,4.81,5.17,8136,0
+PPIH.US,D,20090220,000000,5.25,5.25,4.8,5,4976,0
+PPIH.US,D,20090223,000000,4.81,5.15,4.81,5.14,12950,0
+PPIH.US,D,20090224,000000,4.83,5.29,4.83,5.05,8924,0
+PPIH.US,D,20090225,000000,4.84,4.89,4.61,4.85,6726,0
+PPIH.US,D,20090226,000000,5,5.14,5,5.1,1885,0
+PPIH.US,D,20090227,000000,4.73,5.12,4.7,5.12,3586,0
+PPIH.US,D,20090302,000000,4.95,5.19,4.88,5.01,11295,0
+PPIH.US,D,20090303,000000,5.15,5.15,4.85,4.85,500,0
+PPIH.US,D,20090304,000000,5.21,5.21,4.95,5.2,3554,0
+PPIH.US,D,20090305,000000,5.3,5.34,5.02,5.1,8545,0
+PPIH.US,D,20090306,000000,5.05,5.24,4.86,5.02,4200,0
+PPIH.US,D,20090309,000000,4.89,5.3,4.88,5,2550,0
+PPIH.US,D,20090310,000000,5,5.26,4.89,5.21,2622,0
+PPIH.US,D,20090311,000000,4.93,5.2,4.93,5.2,870,0
+PPIH.US,D,20090312,000000,4.82,5.17,4.82,5.17,3183,0
+PPIH.US,D,20090313,000000,5.04,5.6,5,5.21,1450,0
+PPIH.US,D,20090316,000000,5.07,5.78,4.8,5.1,64539,0
+PPIH.US,D,20090317,000000,5.09,5.59,5.09,5.59,1100,0
+PPIH.US,D,20090318,000000,5.5,5.7,5.5,5.52,750,0
+PPIH.US,D,20090319,000000,6.1,6.1,6.1,6.1,400,0
+PPIH.US,D,20090320,000000,5.77,6,5.51,6,6477,0
+PPIH.US,D,20090323,000000,6.21,6.32,5.62,5.82,14573,0
+PPIH.US,D,20090324,000000,5.93,6.38,5.86,6.1,7604,0
+PPIH.US,D,20090325,000000,5.75,6.3,5.75,6.25,2400,0
+PPIH.US,D,20090326,000000,6.15,6.3,5.9,5.9,1300,0
+PPIH.US,D,20090327,000000,6.03,6.25,5.83,5.93,3500,0
+PPIH.US,D,20090330,000000,6.18,6.18,5.66,5.99,3750,0
+PPIH.US,D,20090331,000000,6.22,6.44,6.17,6.31,4515,0
+PPIH.US,D,20090402,000000,6.1,6.4,5.99,6.4,8989,0
+PPIH.US,D,20090403,000000,6.22,6.35,5.89,6.35,11900,0
+PPIH.US,D,20090406,000000,6,6.43,6,6.43,4468,0
+PPIH.US,D,20090407,000000,6.34,6.34,6.03,6.23,4200,0
+PPIH.US,D,20090408,000000,6,6.49,5.7,6.03,13682,0
+PPIH.US,D,20090409,000000,6.24,6.44,5.95,6.22,2700,0
+PPIH.US,D,20090413,000000,5.98,6.44,5.88,6.31,11410,0
+PPIH.US,D,20090414,000000,6.23,6.41,6.23,6.4,5816,0
+PPIH.US,D,20090415,000000,6.43,6.43,5.39,5.87,26815,0
+PPIH.US,D,20090416,000000,6.03,6.41,5.57,6.41,800,0
+PPIH.US,D,20090417,000000,6.21,6.41,5.76,5.79,7843,0
+PPIH.US,D,20090420,000000,5.61,5.79,5.15,5.2,277471,0
+PPIH.US,D,20090421,000000,5.03,5.6,5.03,5.38,16158,0
+PPIH.US,D,20090422,000000,5.36,5.65,5.25,5.47,15878,0
+PPIH.US,D,20090423,000000,5.83,5.83,5.34,5.4,3520,0
+PPIH.US,D,20090424,000000,5.4,5.8,5.05,5.32,30970,0
+PPIH.US,D,20090427,000000,5.38,5.38,5.1,5.2,2748,0
+PPIH.US,D,20090428,000000,5.25,5.25,5.1,5.18,9272,0
+PPIH.US,D,20090429,000000,5.57,5.57,5.31,5.49,800,0
+PPIH.US,D,20090430,000000,5.53,5.73,5.09,5.14,35732,0
+PPIH.US,D,20090501,000000,5.47,5.54,5.18,5.45,11027,0
+PPIH.US,D,20090504,000000,5.5,6,5.5,6,3202,0
+PPIH.US,D,20090505,000000,6.05,6.09,6,6.04,1728,0
+PPIH.US,D,20090506,000000,6.2,6.2,5.99,5.99,5564,0
+PPIH.US,D,20090507,000000,6.2,6.49,6,6.41,7704,0
+PPIH.US,D,20090508,000000,6.43,6.43,6.43,6.43,100,0
+PPIH.US,D,20090511,000000,6.45,6.45,5.83,6.06,1615,0
+PPIH.US,D,20090512,000000,6.42,6.42,5.97,6.15,1630,0
+PPIH.US,D,20090518,000000,6.45,6.45,5.93,6.44,3585,0
+PPIH.US,D,20090519,000000,6.45,6.49,5.81,6.26,1532,0
+PPIH.US,D,20090520,000000,6.25,6.25,6.25,6.25,100,0
+PPIH.US,D,20090521,000000,6,6,6,6,300,0
+PPIH.US,D,20090522,000000,6.01,6.48,6.01,6.2,2418,0
+PPIH.US,D,20090526,000000,6.2,6.38,6,6.38,1400,0
+PPIH.US,D,20090527,000000,6.38,6.38,5.99,6.28,1200,0
+PPIH.US,D,20090528,000000,6.3,6.47,5.91,5.91,4200,0
+PPIH.US,D,20090529,000000,6.01,6.25,5.97,6,5331,0
+PPIH.US,D,20090601,000000,6.25,6.25,6.08,6.08,3370,0
+PPIH.US,D,20090603,000000,6.02,6.08,6.01,6.08,2400,0
+PPIH.US,D,20090604,000000,6.26,6.26,6.26,6.26,300,0
+PPIH.US,D,20090605,000000,6.05,6.26,6.05,6.08,5496,0
+PPIH.US,D,20090608,000000,8.95,8.95,7.31,8.04,181773,0
+PPIH.US,D,20090609,000000,8.1,8.1,7.5,7.99,42008,0
+PPIH.US,D,20090610,000000,7.99,7.99,7.59,7.79,44618,0
+PPIH.US,D,20090611,000000,7.9,7.9,7.07,7.57,31396,0
+PPIH.US,D,20090612,000000,7.55,7.68,7.01,7.02,5350,0
+PPIH.US,D,20090615,000000,7.43,7.49,7.02,7.02,17473,0
+PPIH.US,D,20090616,000000,7.4,7.45,7.02,7.07,8960,0
+PPIH.US,D,20090617,000000,7.01,7.44,6.8,7.25,14098,0
+PPIH.US,D,20090618,000000,7.26,7.49,7,7,2100,0
+PPIH.US,D,20090619,000000,7.17,7.33,7.02,7.02,4361,0
+PPIH.US,D,20090622,000000,7,7.05,7,7.02,2615,0
+PPIH.US,D,20090623,000000,7.02,7.22,6.55,6.55,21562,0
+PPIH.US,D,20090624,000000,6.55,7.08,6,6,12662,0
+PPIH.US,D,20090625,000000,6.18,6.44,5.91,5.91,17318,0
+PPIH.US,D,20090626,000000,6.06,6.46,6.06,6.23,5529,0
+PPIH.US,D,20090629,000000,6.3,6.46,6.18,6.18,18527,0
+PPIH.US,D,20090630,000000,6.36,6.36,6.18,6.18,4157,0
+PPIH.US,D,20090701,000000,6.18,6.4,6.18,6.4,2250,0
+PPIH.US,D,20090702,000000,6.38,6.43,6.25,6.41,2700,0
+PPIH.US,D,20090706,000000,6.42,6.42,6.2,6.42,5662,0
+PPIH.US,D,20090707,000000,6.36,6.4,6.2,6.2,14769,0
+PPIH.US,D,20090708,000000,6.14,6.35,6.01,6.01,4783,0
+PPIH.US,D,20090709,000000,6.22,6.22,6,6.1,4027,0
+PPIH.US,D,20090710,000000,6.05,6.05,6,6,1100,0
+PPIH.US,D,20090713,000000,6.04,6.27,5.99,5.99,5827,0
+PPIH.US,D,20090714,000000,6.17,6.18,6.01,6.09,4119,0
+PPIH.US,D,20090715,000000,6.15,6.22,5.6,6.02,164600,0
+PPIH.US,D,20090716,000000,6.1,6.1,5.96,6.1,2953,0
+PPIH.US,D,20090717,000000,6.29,6.29,6.13,6.13,3382,0
+PPIH.US,D,20090720,000000,6.3,6.3,5.99,6,9879,0
+PPIH.US,D,20090721,000000,6,6.25,6,6,22180,0
+PPIH.US,D,20090722,000000,6.05,6.19,6.02,6.18,7960,0
+PPIH.US,D,20090723,000000,6.19,6.24,6.02,6.1,12930,0
+PPIH.US,D,20090724,000000,6.23,6.23,6.1,6.14,7240,0
+PPIH.US,D,20090727,000000,6.28,6.29,6.15,6.15,6981,0
+PPIH.US,D,20090728,000000,6.16,6.28,5.98,6.03,23816,0
+PPIH.US,D,20090729,000000,6.03,6.03,5.9,5.9,25320,0
+PPIH.US,D,20090730,000000,6,6.03,5.9,5.92,10768,0
+PPIH.US,D,20090731,000000,6.01,6.12,5.94,6,29428,0
+PPIH.US,D,20090803,000000,6.14,6.2,5.91,6,55608,0
+PPIH.US,D,20090804,000000,6.18,6.69,6.08,6.6,46754,0
+PPIH.US,D,20090805,000000,6.6,6.84,6.55,6.83,12984,0
+PPIH.US,D,20090806,000000,6.85,6.9,6.7,6.71,11397,0
+PPIH.US,D,20090807,000000,6.85,7.11,6.53,6.95,16555,0
+PPIH.US,D,20090810,000000,6.9,7,6.59,6.85,29194,0
+PPIH.US,D,20090811,000000,6.95,7.25,6.85,7.25,29970,0
+PPIH.US,D,20090812,000000,7.25,7.25,6.76,7,5702,0
+PPIH.US,D,20090813,000000,7,7,6.85,7,6005,0
+PPIH.US,D,20090814,000000,7.15,7.24,6.83,7.24,14786,0
+PPIH.US,D,20090817,000000,7.24,7.24,6.62,6.82,8933,0
+PPIH.US,D,20090818,000000,6.96,6.96,6.88,6.88,3745,0
+PPIH.US,D,20090819,000000,6.96,6.96,6.84,6.86,4050,0
+PPIH.US,D,20090820,000000,6.95,6.98,6.66,6.82,5100,0
+PPIH.US,D,20090821,000000,6.85,6.85,6.61,6.68,18200,0
+PPIH.US,D,20090824,000000,6.83,6.83,6.53,6.54,10357,0
+PPIH.US,D,20090825,000000,6.61,6.64,6.51,6.58,11212,0
+PPIH.US,D,20090826,000000,6.49,6.55,6.45,6.45,6171,0
+PPIH.US,D,20090827,000000,6.36,6.4,6.26,6.4,4720,0
+PPIH.US,D,20090828,000000,6.38,6.45,6.38,6.38,3866,0
+PPIH.US,D,20090831,000000,6.4,6.48,6.36,6.48,6075,0
+PPIH.US,D,20090901,000000,6.44,6.45,6.26,6.4,9500,0
+PPIH.US,D,20090902,000000,6.28,6.45,6.25,6.39,8625,0
+PPIH.US,D,20090903,000000,6.3,6.41,6.25,6.3,10969,0
+PPIH.US,D,20090904,000000,6.3,6.39,6.29,6.3,11787,0
+PPIH.US,D,20090908,000000,6.7,6.92,6.1,6.14,55653,0
+PPIH.US,D,20090909,000000,6.25,6.25,6.08,6.08,30888,0
+PPIH.US,D,20090910,000000,6.15,6.2,6.09,6.1,26252,0
+PPIH.US,D,20090911,000000,6.15,6.2,6.09,6.1,11813,0
+PPIH.US,D,20090914,000000,6.12,6.19,6.08,6.16,17085,0
+PPIH.US,D,20090915,000000,6.15,6.25,6.11,6.19,21309,0
+PPIH.US,D,20090916,000000,6.25,6.43,6.25,6.35,15077,0
+PPIH.US,D,20090917,000000,6.35,6.85,6.35,6.68,70493,0
+PPIH.US,D,20090918,000000,6.74,7.05,6.73,6.73,32524,0
+PPIH.US,D,20090921,000000,7.05,7.32,6.7,7.05,41505,0
+PPIH.US,D,20090922,000000,7.17,7.33,7.09,7.3,16796,0
+PPIH.US,D,20090923,000000,7.3,7.78,7.25,7.43,44867,0
+PPIH.US,D,20090924,000000,7.51,7.51,7.03,7.03,24320,0
+PPIH.US,D,20090925,000000,7.22,7.3,7,7.15,16006,0
+PPIH.US,D,20090928,000000,7.37,7.37,7.17,7.24,20229,0
+PPIH.US,D,20090929,000000,7.25,7.25,7.2,7.24,2640,0
+PPIH.US,D,20090930,000000,7.2,7.26,7.17,7.18,16020,0
+PPIH.US,D,20091001,000000,7.23,7.29,7.03,7.06,16780,0
+PPIH.US,D,20091002,000000,6.95,7.13,6.77,6.8,22999,0
+PPIH.US,D,20091005,000000,6.8,6.8,6.71,6.72,6490,0
+PPIH.US,D,20091006,000000,6.75,6.82,6.71,6.8,13000,0
+PPIH.US,D,20091007,000000,6.86,7,6.86,6.94,6849,0
+PPIH.US,D,20091008,000000,7.02,7.18,7.02,7.11,22864,0
+PPIH.US,D,20091009,000000,7.22,7.26,7.07,7.07,16900,0
+PPIH.US,D,20091012,000000,7.12,7.51,7.07,7.25,28292,0
+PPIH.US,D,20091013,000000,7.2,7.43,7.2,7.21,6769,0
+PPIH.US,D,20091014,000000,7.04,7.46,6.95,7.2,31079,0
+PPIH.US,D,20091015,000000,7.22,7.22,7.07,7.22,4850,0
+PPIH.US,D,20091016,000000,7.17,7.25,7.12,7.14,3255,0
+PPIH.US,D,20091019,000000,7.22,7.3,7.15,7.25,3551,0
+PPIH.US,D,20091020,000000,7.2,7.24,7.2,7.2,2280,0
+PPIH.US,D,20091021,000000,7.18,7.2,7.01,7.1,11128,0
+PPIH.US,D,20091022,000000,7.04,7.08,7,7,6527,0
+PPIH.US,D,20091023,000000,7.12,7.17,6.9,7.05,7104,0
+PPIH.US,D,20091026,000000,7.05,7.05,6.9,6.91,5599,0
+PPIH.US,D,20091027,000000,6.94,6.98,6.9,6.9,10032,0
+PPIH.US,D,20091028,000000,6.85,7,6.71,6.85,24485,0
+PPIH.US,D,20091029,000000,6.94,7.09,6.94,6.96,6723,0
+PPIH.US,D,20091030,000000,7.01,7.01,6.72,6.72,16515,0
+PPIH.US,D,20091102,000000,6.74,7.38,6.7,6.81,28595,0
+PPIH.US,D,20091103,000000,6.85,7,6.82,6.82,1200,0
+PPIH.US,D,20091104,000000,6.93,6.96,6.83,6.83,3750,0
+PPIH.US,D,20091105,000000,6.85,6.95,6.84,6.84,2850,0
+PPIH.US,D,20091106,000000,6.96,6.97,6.81,6.91,3874,0
+PPIH.US,D,20091109,000000,6.97,7.18,6.84,6.84,7825,0
+PPIH.US,D,20091110,000000,6.99,7,6.82,6.85,2794,0
+PPIH.US,D,20091111,000000,6.86,6.93,6.34,6.51,25032,0
+PPIH.US,D,20091112,000000,6.43,6.45,6.32,6.4,26626,0
+PPIH.US,D,20091113,000000,6.43,6.54,6.39,6.5,41308,0
+PPIH.US,D,20091116,000000,6.53,6.91,6.48,6.8,9616,0
+PPIH.US,D,20091117,000000,6.8,6.8,6.65,6.8,3750,0
+PPIH.US,D,20091118,000000,6.71,6.74,6.71,6.72,1797,0
+PPIH.US,D,20091119,000000,6.79,6.88,6.79,6.83,7905,0
+PPIH.US,D,20091120,000000,6.86,7,6.86,6.99,7790,0
+PPIH.US,D,20091123,000000,6.98,7,6.97,6.97,2810,0
+PPIH.US,D,20091124,000000,6.97,6.99,6.97,6.99,1200,0
+PPIH.US,D,20091125,000000,6.86,6.97,6.86,6.97,1202,0
+PPIH.US,D,20091127,000000,6.85,6.85,6.7,6.7,5300,0
+PPIH.US,D,20091130,000000,6.82,6.89,6.7,6.84,7470,0
+PPIH.US,D,20091201,000000,6.81,6.81,6.75,6.77,4134,0
+PPIH.US,D,20091202,000000,6.72,6.84,6.72,6.73,4745,0
+PPIH.US,D,20091203,000000,6.76,6.86,6.76,6.86,1800,0
+PPIH.US,D,20091204,000000,6.79,6.9,6.76,6.84,5494,0
+PPIH.US,D,20091207,000000,6.75,6.97,6.74,6.88,18387,0
+PPIH.US,D,20091208,000000,6.88,6.94,6.81,6.87,3860,0
+PPIH.US,D,20091209,000000,6.88,6.99,6.78,6.78,25013,0
+PPIH.US,D,20091210,000000,6.79,6.79,6.04,6.38,56172,0
+PPIH.US,D,20091211,000000,6.4,6.54,6.28,6.54,13630,0
+PPIH.US,D,20091214,000000,6.62,6.67,6.44,6.61,12200,0
+PPIH.US,D,20091215,000000,6.43,6.46,6.43,6.46,600,0
+PPIH.US,D,20091216,000000,6.43,6.58,6.43,6.54,2477,0
+PPIH.US,D,20091217,000000,6.48,6.56,6.18,6.43,12122,0
+PPIH.US,D,20091218,000000,6.54,6.54,6.5,6.5,6436,0
+PPIH.US,D,20091221,000000,6.5,6.6,6.44,6.56,14076,0
+PPIH.US,D,20091222,000000,6.52,6.72,6.49,6.65,11709,0
+PPIH.US,D,20091223,000000,6.65,6.71,6.44,6.7,29685,0
+PPIH.US,D,20091224,000000,6.7,6.8,6.69,6.75,4887,0
+PPIH.US,D,20091228,000000,6.8,6.8,6.66,6.8,5075,0
+PPIH.US,D,20091229,000000,6.8,6.8,6.59,6.8,6552,0
+PPIH.US,D,20091230,000000,6.79,6.83,6.73,6.77,6202,0
+PPIH.US,D,20091231,000000,6.75,6.8,6.7,6.8,10286,0
+PPIH.US,D,20100104,000000,6.8,6.93,6.59,6.9,9425,0
+PPIH.US,D,20100105,000000,6.77,7.01,6.77,7,12177,0
+PPIH.US,D,20100106,000000,7,7.23,7,7.14,15867,0
+PPIH.US,D,20100107,000000,7.14,7.38,7.14,7.32,19342,0
+PPIH.US,D,20100108,000000,7.21,7.34,7.18,7.18,3318,0
+PPIH.US,D,20100111,000000,7.24,7.25,6.79,7.05,32112,0
+PPIH.US,D,20100112,000000,7.1,7.11,6.95,6.95,9515,0
+PPIH.US,D,20100113,000000,6.97,7.25,6.96,7,12193,0
+PPIH.US,D,20100114,000000,6.98,7.13,6.98,7.08,4127,0
+PPIH.US,D,20100115,000000,7.09,7.2,6.71,7.09,49905,0
+PPIH.US,D,20100119,000000,7.06,7.25,7.05,7.25,17930,0
+PPIH.US,D,20100120,000000,7.2,7.2,7.15,7.15,4300,0
+PPIH.US,D,20100121,000000,7.06,7.15,7.06,7.1,2925,0
+PPIH.US,D,20100122,000000,7.14,7.21,7.02,7.07,15515,0
+PPIH.US,D,20100125,000000,6.93,7.2,6.91,7.2,15262,0
+PPIH.US,D,20100126,000000,7.17,7.17,7,7,3347,0
+PPIH.US,D,20100127,000000,7,7,6.85,6.93,6546,0
+PPIH.US,D,20100128,000000,6.89,6.89,6.81,6.83,19970,0
+PPIH.US,D,20100129,000000,6.8,7.06,6.76,6.82,6394,0
+PPIH.US,D,20100201,000000,6.83,7.06,6.82,6.88,6423,0
+PPIH.US,D,20100202,000000,6.84,6.93,6.83,6.9,5455,0
+PPIH.US,D,20100203,000000,6.98,7.07,6.82,7.02,8100,0
+PPIH.US,D,20100204,000000,7.01,7.01,6.8,6.8,17789,0
+PPIH.US,D,20100205,000000,6.79,7.07,6.79,6.81,4571,0
+PPIH.US,D,20100208,000000,6.83,7,6.77,6.83,7639,0
+PPIH.US,D,20100209,000000,6.8,6.91,6.7,6.8,7659,0
+PPIH.US,D,20100210,000000,6.79,6.79,6.67,6.7,3450,0
+PPIH.US,D,20100211,000000,6.7,6.8,6.7,6.75,6195,0
+PPIH.US,D,20100212,000000,6.79,6.79,6.79,6.79,4239,0
+PPIH.US,D,20100216,000000,6.65,6.89,6.62,6.85,3361,0
+PPIH.US,D,20100217,000000,6.85,6.85,6.7,6.71,1900,0
+PPIH.US,D,20100218,000000,6.7,6.73,6.32,6.44,26232,0
+PPIH.US,D,20100219,000000,6.4,6.5,6.15,6.16,31294,0
+PPIH.US,D,20100222,000000,6.2,6.37,6.17,6.33,14311,0
+PPIH.US,D,20100223,000000,6.43,6.47,6.3,6.45,3721,0
+PPIH.US,D,20100224,000000,6.48,6.51,6.35,6.44,9870,0
+PPIH.US,D,20100225,000000,6.45,6.45,6.27,6.28,8656,0
+PPIH.US,D,20100226,000000,6.28,6.41,6.28,6.4,2200,0
+PPIH.US,D,20100301,000000,6.37,6.37,6.29,6.33,12812,0
+PPIH.US,D,20100302,000000,6.37,6.44,6.31,6.43,288308,0
+PPIH.US,D,20100303,000000,6.44,6.55,6.44,6.52,11992,0
+PPIH.US,D,20100304,000000,6.51,6.54,6.3,6.46,8255,0
+PPIH.US,D,20100305,000000,6.4,6.5,6.31,6.5,7136,0
+PPIH.US,D,20100308,000000,6.5,6.59,6.45,6.46,41058,0
+PPIH.US,D,20100309,000000,6.5,6.54,6.44,6.44,25186,0
+PPIH.US,D,20100310,000000,6.44,6.54,6.44,6.47,19607,0
+PPIH.US,D,20100311,000000,6.45,6.6,6.4,6.53,229821,0
+PPIH.US,D,20100312,000000,6.5,6.71,6.5,6.51,16550,0
+PPIH.US,D,20100315,000000,6.58,6.64,6.48,6.54,11734,0
+PPIH.US,D,20100316,000000,6.59,6.7,6.57,6.59,28310,0
+PPIH.US,D,20100317,000000,6.69,6.91,6.68,6.7,36131,0
+PPIH.US,D,20100318,000000,6.76,6.85,6.72,6.72,4925,0
+PPIH.US,D,20100319,000000,6.75,6.78,6.74,6.74,9474,0
+PPIH.US,D,20100322,000000,6.81,6.81,6.5,6.5,12795,0
+PPIH.US,D,20100323,000000,6.6,6.69,6.35,6.48,34450,0
+PPIH.US,D,20100324,000000,6.5,6.59,6.42,6.44,23744,0
+PPIH.US,D,20100325,000000,6.62,6.62,6.45,6.48,54700,0
+PPIH.US,D,20100326,000000,6.46,6.64,6.46,6.63,7975,0
+PPIH.US,D,20100329,000000,6.68,6.76,6.63,6.68,44088,0
+PPIH.US,D,20100330,000000,6.65,6.71,6.57,6.59,2780,0
+PPIH.US,D,20100331,000000,6.67,6.7,6.61,6.7,16590,0
+PPIH.US,D,20100401,000000,6.74,6.74,6.67,6.67,46201,0
+PPIH.US,D,20100405,000000,6.74,6.75,6.65,6.75,4163,0
+PPIH.US,D,20100406,000000,6.73,6.79,6.73,6.79,12824,0
+PPIH.US,D,20100407,000000,6.76,6.91,6.67,6.8,10243,0
+PPIH.US,D,20100408,000000,6.8,6.8,6.65,6.74,9000,0
+PPIH.US,D,20100409,000000,6.7,6.8,6.65,6.8,12508,0
+PPIH.US,D,20100412,000000,6.78,6.99,6.77,6.95,27173,0
+PPIH.US,D,20100413,000000,6.9,7.08,6.89,7.07,42674,0
+PPIH.US,D,20100414,000000,7.1,7.32,7.02,7.13,30644,0
+PPIH.US,D,20100415,000000,7.17,7.21,7.1,7.14,23566,0
+PPIH.US,D,20100416,000000,7.14,7.3,7.14,7.21,17169,0
+PPIH.US,D,20100419,000000,6.99,6.99,6.71,6.93,60649,0
+PPIH.US,D,20100420,000000,6.94,6.94,6.85,6.85,31002,0
+PPIH.US,D,20100421,000000,6.85,6.97,6.78,6.96,123111,0
+PPIH.US,D,20100422,000000,6.94,6.99,6.87,6.95,21750,0
+PPIH.US,D,20100423,000000,6.96,6.96,6.7,6.87,13400,0
+PPIH.US,D,20100426,000000,6.91,6.93,6.87,6.92,23589,0
+PPIH.US,D,20100427,000000,6.86,6.94,6.86,6.94,18923,0
+PPIH.US,D,20100428,000000,6.93,7.02,6.8,6.84,17300,0
+PPIH.US,D,20100429,000000,6.88,6.99,6.85,6.9,16525,0
+PPIH.US,D,20100430,000000,6.93,6.93,6.78,6.79,9370,0
+PPIH.US,D,20100503,000000,6.79,7.01,6.79,6.95,14200,0
+PPIH.US,D,20100504,000000,6.9,6.93,6.8,6.8,9067,0
+PPIH.US,D,20100505,000000,6.8,6.8,6.63,6.63,116288,0
+PPIH.US,D,20100506,000000,6.57,6.65,6.52,6.54,26140,0
+PPIH.US,D,20100507,000000,6.58,6.6,6.47,6.47,15800,0
+PPIH.US,D,20100510,000000,6.65,6.73,6.62,6.73,17200,0
+PPIH.US,D,20100511,000000,6.73,6.88,6.73,6.81,10184,0
+PPIH.US,D,20100512,000000,6.73,6.8,6.63,6.77,45235,0
+PPIH.US,D,20100513,000000,6.76,6.78,6.73,6.76,14368,0
+PPIH.US,D,20100514,000000,6.74,6.8,6.7,6.76,20500,0
+PPIH.US,D,20100517,000000,6.81,6.81,6.7,6.78,27768,0
+PPIH.US,D,20100518,000000,6.72,6.82,6.72,6.74,2600,0
+PPIH.US,D,20100519,000000,6.75,6.79,6.68,6.68,18900,0
+PPIH.US,D,20100520,000000,6.67,6.75,6.51,6.58,8520,0
+PPIH.US,D,20100521,000000,6.55,6.61,6.55,6.56,8600,0
+PPIH.US,D,20100524,000000,6.64,6.64,6.5,6.55,6505,0
+PPIH.US,D,20100525,000000,6.45,6.5,6.18,6.49,21430,0
+PPIH.US,D,20100526,000000,6.41,6.48,6.41,6.45,12060,0
+PPIH.US,D,20100527,000000,6.47,6.47,6.39,6.42,11300,0
+PPIH.US,D,20100528,000000,6.42,6.46,6.32,6.32,7970,0
+PPIH.US,D,20100601,000000,6.35,6.45,6.35,6.45,3480,0
+PPIH.US,D,20100602,000000,6.45,6.53,6.43,6.49,2144,0
+PPIH.US,D,20100603,000000,6.57,6.59,6.35,6.52,2200,0
+PPIH.US,D,20100604,000000,6.42,6.47,6.36,6.37,1300,0
+PPIH.US,D,20100607,000000,6.39,6.39,6.3,6.3,3984,0
+PPIH.US,D,20100608,000000,6.3,6.46,6.17,6.31,7274,0
+PPIH.US,D,20100609,000000,6.23,6.32,6.23,6.26,4812,0
+PPIH.US,D,20100610,000000,6.3,6.58,6.3,6.5,6430,0
+PPIH.US,D,20100611,000000,6.49,6.49,6.2,6.2,15585,0
+PPIH.US,D,20100614,000000,6.11,6.2,6.05,6.19,19660,0
+PPIH.US,D,20100615,000000,6.18,6.2,6.12,6.15,5698,0
+PPIH.US,D,20100616,000000,6.11,6.2,6,6.14,13391,0
+PPIH.US,D,20100617,000000,6.2,6.2,6.02,6.14,6900,0
+PPIH.US,D,20100618,000000,6.02,6.11,6.02,6.11,1300,0
+PPIH.US,D,20100621,000000,6.18,6.29,6.07,6.14,10034,0
+PPIH.US,D,20100622,000000,6.16,6.21,6.04,6.13,9600,0
+PPIH.US,D,20100623,000000,6.13,6.16,6.03,6.16,6266,0
+PPIH.US,D,20100624,000000,6.12,6.2,5.88,6.04,24467,0
+PPIH.US,D,20100625,000000,6.1,6.19,6.02,6.09,11200,0
+PPIH.US,D,20100628,000000,6.06,6.16,6.06,6.1,4000,0
+PPIH.US,D,20100629,000000,6.16,6.16,6,6.09,4900,0
+PPIH.US,D,20100630,000000,5.94,6.02,5.92,6,9276,0
+PPIH.US,D,20100701,000000,5.96,6.05,5.89,6.05,2306,0
+PPIH.US,D,20100702,000000,5.95,5.96,5.88,5.91,6701,0
+PPIH.US,D,20100706,000000,5.92,6.04,5.86,5.86,11600,0
+PPIH.US,D,20100707,000000,5.98,6.23,5.87,6.23,38767,0
+PPIH.US,D,20100708,000000,6.3,6.35,6.17,6.26,12733,0
+PPIH.US,D,20100709,000000,6.32,6.34,6.23,6.28,20800,0
+PPIH.US,D,20100712,000000,6.19,6.38,6.18,6.2,11520,0
+PPIH.US,D,20100713,000000,6.37,6.37,6.3,6.3,7300,0
+PPIH.US,D,20100714,000000,6.2,6.29,6.2,6.2,8727,0
+PPIH.US,D,20100715,000000,6.16,6.18,6.15,6.15,8730,0
+PPIH.US,D,20100716,000000,6.11,6.15,6.1,6.15,2293,0
+PPIH.US,D,20100719,000000,6.1,6.15,6.05,6.1,13165,0
+PPIH.US,D,20100720,000000,6.06,6.11,6.05,6.11,1600,0
+PPIH.US,D,20100721,000000,6.15,6.17,6.05,6.08,11600,0
+PPIH.US,D,20100722,000000,6.18,6.5,6.15,6.25,14091,0
+PPIH.US,D,20100723,000000,6.28,6.45,6.28,6.43,6700,0
+PPIH.US,D,20100727,000000,6.25,6.25,6.25,6.25,2651,0
+PPIH.US,D,20100728,000000,6.3,6.3,6.27,6.28,7330,0
+PPIH.US,D,20100729,000000,6.28,6.28,6.23,6.28,6900,0
+PPIH.US,D,20100730,000000,6.28,6.3,6.28,6.3,1749,0
+PPIH.US,D,20100802,000000,6.22,6.26,6.11,6.26,3071,0
+PPIH.US,D,20100803,000000,6.12,6.25,6.12,6.25,8030,0
+PPIH.US,D,20100804,000000,6.14,6.29,6.12,6.29,218675,0
+PPIH.US,D,20100805,000000,6.33,6.55,6.33,6.55,17960,0
+PPIH.US,D,20100806,000000,6.52,6.75,6.5,6.74,15969,0
+PPIH.US,D,20100809,000000,6.74,6.75,6.55,6.72,6415,0
+PPIH.US,D,20100810,000000,6.75,7,6.39,6.5,88184,0
+PPIH.US,D,20100811,000000,6.51,6.52,6.36,6.43,10972,0
+PPIH.US,D,20100812,000000,6.36,6.61,6.36,6.39,2341,0
+PPIH.US,D,20100813,000000,6.58,6.58,6.41,6.41,3600,0
+PPIH.US,D,20100816,000000,6.27,6.53,6.27,6.41,16000,0
+PPIH.US,D,20100817,000000,6.45,6.67,6.42,6.42,98828,0
+PPIH.US,D,20100818,000000,6.69,6.69,6.54,6.62,1900,0
+PPIH.US,D,20100819,000000,6.8,6.82,6.45,6.45,5634,0
+PPIH.US,D,20100820,000000,6.55,6.55,6.45,6.45,5200,0
+PPIH.US,D,20100823,000000,6.48,6.8,6.42,6.7,216774,0
+PPIH.US,D,20100824,000000,6.59,6.66,6.55,6.55,6200,0
+PPIH.US,D,20100825,000000,6.65,6.76,6.58,6.58,6910,0
+PPIH.US,D,20100826,000000,6.56,6.6,6.5,6.5,5720,0
+PPIH.US,D,20100827,000000,6.65,6.65,6.5,6.5,1400,0
+PPIH.US,D,20100830,000000,6.55,6.59,6.4,6.46,17000,0
+PPIH.US,D,20100831,000000,6.45,6.45,6.4,6.44,3018,0
+PPIH.US,D,20100901,000000,6.6,6.7,6.49,6.61,2310,0
+PPIH.US,D,20100902,000000,6.49,6.5,6.42,6.5,1607,0
+PPIH.US,D,20100903,000000,6.6,6.6,6.55,6.55,3500,0
+PPIH.US,D,20100907,000000,6.55,6.74,6.55,6.58,4300,0
+PPIH.US,D,20100908,000000,6.64,6.81,6.59,6.81,4800,0
+PPIH.US,D,20100909,000000,6.91,7.24,6.75,6.8,21466,0
+PPIH.US,D,20100910,000000,6.97,7.1,6.86,6.9,3318,0
+PPIH.US,D,20100913,000000,7.07,7.24,6.88,6.89,7200,0
+PPIH.US,D,20100914,000000,6.97,7.07,6.91,6.91,2550,0
+PPIH.US,D,20100915,000000,6.91,6.99,6.91,6.93,2722,0
+PPIH.US,D,20100916,000000,6.8,6.9,6.78,6.78,8255,0
+PPIH.US,D,20100917,000000,6.8,7,6.8,6.85,17349,0
+PPIH.US,D,20100920,000000,6.79,6.92,6.72,6.79,6510,0
+PPIH.US,D,20100921,000000,6.86,6.9,6.72,6.81,2285,0
+PPIH.US,D,20100922,000000,6.79,6.79,6.79,6.79,100,0
+PPIH.US,D,20100923,000000,6.88,6.88,6.69,6.79,1760,0
+PPIH.US,D,20100924,000000,6.9,6.92,6.75,6.85,10359,0
+PPIH.US,D,20100927,000000,6.61,6.96,6.61,6.87,3015,0
+PPIH.US,D,20100928,000000,6.88,6.9,6.86,6.9,4540,0
+PPIH.US,D,20100929,000000,6.89,6.97,6.87,6.87,4800,0
+PPIH.US,D,20100930,000000,6.86,6.86,6.75,6.84,6000,0
+PPIH.US,D,20101001,000000,6.76,6.93,6.69,6.85,2600,0
+PPIH.US,D,20101004,000000,6.89,6.95,6.77,6.87,4400,0
+PPIH.US,D,20101005,000000,6.95,6.95,6.84,6.87,5000,0
+PPIH.US,D,20101006,000000,6.97,6.98,6.85,6.88,6625,0
+PPIH.US,D,20101007,000000,6.94,6.94,6.88,6.88,2720,0
+PPIH.US,D,20101008,000000,6.94,7.07,6.88,6.98,31215,0
+PPIH.US,D,20101011,000000,7.08,7.08,6.94,7.04,26081,0
+PPIH.US,D,20101012,000000,7.01,7.04,6.93,7,17486,0
+PPIH.US,D,20101013,000000,7,7.45,7,7.18,80311,0
+PPIH.US,D,20101014,000000,7.33,7.68,7.3,7.68,20075,0
+PPIH.US,D,20101015,000000,7.76,8.11,7.7,7.79,33585,0
+PPIH.US,D,20101018,000000,7.73,7.84,7.61,7.62,10080,0
+PPIH.US,D,20101019,000000,7.7,7.89,7.47,7.47,7800,0
+PPIH.US,D,20101020,000000,7.34,7.73,7.34,7.62,9735,0
+PPIH.US,D,20101021,000000,7.76,7.92,7.71,7.79,9512,0
+PPIH.US,D,20101022,000000,7.93,9.13,7.82,8.76,60910,0
+PPIH.US,D,20101025,000000,8.71,8.82,8.45,8.71,10806,0
+PPIH.US,D,20101026,000000,8.84,8.94,8.44,8.53,15477,0
+PPIH.US,D,20101027,000000,8.53,8.53,8.45,8.47,9302,0
+PPIH.US,D,20101028,000000,8.52,8.69,8.52,8.63,4830,0
+PPIH.US,D,20101029,000000,8.65,8.7,8.6,8.7,6575,0
+PPIH.US,D,20101101,000000,8.7,8.7,8.63,8.68,3898,0
+PPIH.US,D,20101102,000000,8.62,8.7,8.62,8.69,2150,0
+PPIH.US,D,20101103,000000,8.69,8.9,8.69,8.8,14512,0
+PPIH.US,D,20101104,000000,8.8,8.85,8.7,8.7,6897,0
+PPIH.US,D,20101105,000000,8.61,8.85,8.61,8.74,4152,0
+PPIH.US,D,20101108,000000,8.78,8.83,8.75,8.79,15676,0
+PPIH.US,D,20101109,000000,8.82,8.89,8.82,8.87,7100,0
+PPIH.US,D,20101110,000000,8.9,8.98,8.64,8.7,10507,0
+PPIH.US,D,20101111,000000,8.62,8.7,8.62,8.69,2319,0
+PPIH.US,D,20101112,000000,8.61,8.61,8.15,8.51,6594,0
+PPIH.US,D,20101115,000000,8.5,8.57,8.5,8.57,1400,0
+PPIH.US,D,20101116,000000,8.55,8.67,8,8.3,11544,0
+PPIH.US,D,20101117,000000,8.29,8.3,8.27,8.3,4720,0
+PPIH.US,D,20101118,000000,8.63,8.65,8.5,8.63,8019,0
+PPIH.US,D,20101119,000000,8.19,8.63,8.19,8.59,10980,0
+PPIH.US,D,20101122,000000,8.56,8.57,8.25,8.35,9703,0
+PPIH.US,D,20101123,000000,8.15,8.39,8.01,8.09,9482,0
+PPIH.US,D,20101124,000000,8.07,8.4,8.04,8.27,4750,0
+PPIH.US,D,20101126,000000,8.27,8.27,8.27,8.27,3500,0
+PPIH.US,D,20101129,000000,8.1,8.23,8.04,8.04,2395,0
+PPIH.US,D,20101130,000000,8.03,8.03,7.76,7.99,5103,0
+PPIH.US,D,20101201,000000,8,8,7.51,7.68,25150,0
+PPIH.US,D,20101202,000000,7.74,8.2,7.74,8.2,13309,0
+PPIH.US,D,20101203,000000,8.24,8.25,7.97,8.11,7136,0
+PPIH.US,D,20101206,000000,8.05,8.21,8.05,8.14,4756,0
+PPIH.US,D,20101207,000000,8.14,8.24,8.13,8.14,3762,0
+PPIH.US,D,20101208,000000,8.1,8.15,8.1,8.15,2070,0
+PPIH.US,D,20101209,000000,8.2,8.41,8.2,8.34,4150,0
+PPIH.US,D,20101210,000000,8.8,9.4,8.8,9.14,64820,0
+PPIH.US,D,20101213,000000,9.14,9.66,8.92,9.58,37107,0
+PPIH.US,D,20101214,000000,9.73,10.48,9.53,10.37,38038,0
+PPIH.US,D,20101215,000000,10.3,10.51,10.02,10.51,24690,0
+PPIH.US,D,20101216,000000,10.72,10.72,10.37,10.5,21930,0
+PPIH.US,D,20101217,000000,10.54,10.86,10.21,10.53,18543,0
+PPIH.US,D,20101220,000000,10.47,10.77,10.01,10.39,14014,0
+PPIH.US,D,20101221,000000,10.65,10.67,10.5,10.64,1305,0
+PPIH.US,D,20101222,000000,10.61,10.97,10.29,10.36,10850,0
+PPIH.US,D,20101223,000000,10.34,10.82,10.23,10.64,4040,0
+PPIH.US,D,20101227,000000,10.33,10.43,9.85,10.33,9605,0
+PPIH.US,D,20101228,000000,10.4,10.6,10.17,10.35,3096,0
+PPIH.US,D,20101229,000000,10.3,10.36,10.04,10.16,1350,0
+PPIH.US,D,20101230,000000,10.04,10.27,9.96,10.04,3900,0
+PPIH.US,D,20101231,000000,10.1,10.64,10.1,10.29,6320,0
+PPIH.US,D,20110103,000000,10.07,10.89,10.07,10.74,8921,0
+PPIH.US,D,20110104,000000,10.73,10.93,10.6,10.93,5217,0
+PPIH.US,D,20110105,000000,10.92,10.93,10.7,10.7,9939,0
+PPIH.US,D,20110106,000000,10.9,10.93,10.67,10.89,3750,0
+PPIH.US,D,20110107,000000,10.91,10.91,10.46,10.66,12500,0
+PPIH.US,D,20110110,000000,10.66,10.81,10.13,10.13,12339,0
+PPIH.US,D,20110111,000000,10.15,10.74,9.96,10.27,51985,0
+PPIH.US,D,20110112,000000,10.46,10.46,10.22,10.4,1300,0
+PPIH.US,D,20110113,000000,10.26,10.48,10.26,10.46,2830,0
+PPIH.US,D,20110114,000000,10.45,10.49,10.24,10.49,5951,0
+PPIH.US,D,20110118,000000,10.48,10.48,10.25,10.36,2180,0
+PPIH.US,D,20110119,000000,10.26,10.39,9.86,10.16,4355,0
+PPIH.US,D,20110120,000000,10.25,10.25,10.16,10.16,2100,0
+PPIH.US,D,20110121,000000,10.29,10.38,10.17,10.19,4400,0
+PPIH.US,D,20110124,000000,10.32,10.33,10.15,10.26,4600,0
+PPIH.US,D,20110125,000000,10.26,10.39,10.26,10.28,10611,0
+PPIH.US,D,20110126,000000,10.37,11.16,10.37,10.97,45258,0
+PPIH.US,D,20110127,000000,10.85,11.08,10.85,11,3937,0
+PPIH.US,D,20110128,000000,11.02,11.08,10.79,10.81,9064,0
+PPIH.US,D,20110131,000000,10.84,11.21,10.84,10.89,4722,0
+PPIH.US,D,20110201,000000,11.11,11.44,11.11,11.35,11591,0
+PPIH.US,D,20110202,000000,11.49,11.69,11.48,11.61,7752,0
+PPIH.US,D,20110203,000000,11.73,11.84,11.65,11.75,12453,0
+PPIH.US,D,20110204,000000,11.78,11.78,11.45,11.72,3933,0
+PPIH.US,D,20110207,000000,11.66,11.7,11.5,11.7,2300,0
+PPIH.US,D,20110208,000000,11.66,11.79,11.16,11.75,20405,0
+PPIH.US,D,20110209,000000,11.21,11.21,11.19,11.19,300,0
+PPIH.US,D,20110210,000000,11.34,11.94,11.34,11.94,23659,0
+PPIH.US,D,20110211,000000,12.01,12.52,12.01,12.3,25853,0
+PPIH.US,D,20110214,000000,12.39,12.69,12.27,12.54,11798,0
+PPIH.US,D,20110215,000000,12.43,12.92,12.31,12.5,20243,0
+PPIH.US,D,20110216,000000,12.53,12.97,12.26,12.88,8600,0
+PPIH.US,D,20110218,000000,12.98,13.24,12.98,13,6095,0
+PPIH.US,D,20110222,000000,12.81,12.94,12.28,12.3,5162,0
+PPIH.US,D,20110223,000000,12.12,12.15,11.45,11.45,3669,0
+PPIH.US,D,20110224,000000,11.6,11.72,11.03,11.31,3250,0
+PPIH.US,D,20110225,000000,11.85,11.85,11.45,11.6,3670,0
+PPIH.US,D,20110228,000000,11.17,11.69,11.04,11.53,8129,0
+PPIH.US,D,20110301,000000,11.59,11.59,11.2,11.2,1300,0
+PPIH.US,D,20110302,000000,11.2,11.79,11.2,11.79,12012,0
+PPIH.US,D,20110303,000000,11.85,12.2,11.63,11.94,7610,0
+PPIH.US,D,20110304,000000,11.93,11.93,11.8,11.8,200,0
+PPIH.US,D,20110307,000000,11.71,11.8,11.35,11.4,8942,0
+PPIH.US,D,20110308,000000,11.73,11.8,11.46,11.8,700,0
+PPIH.US,D,20110309,000000,11.66,11.85,11.66,11.81,3670,0
+PPIH.US,D,20110310,000000,11.75,11.75,11.15,11.15,6455,0
+PPIH.US,D,20110311,000000,11.25,11.34,11.16,11.16,2950,0
+PPIH.US,D,20110314,000000,10.96,11.26,10.44,10.87,7861,0
+PPIH.US,D,20110315,000000,10.65,10.87,10.15,10.78,4960,0
+PPIH.US,D,20110316,000000,10.69,10.7,10.43,10.58,3120,0
+PPIH.US,D,20110317,000000,10.91,11.29,10.61,11.23,5000,0
+PPIH.US,D,20110318,000000,11.69,11.69,11.36,11.53,1600,0
+PPIH.US,D,20110321,000000,11.42,11.86,11.42,11.85,11107,0
+PPIH.US,D,20110322,000000,11.79,12.24,11.79,11.98,3390,0
+PPIH.US,D,20110323,000000,12,12,11.49,11.68,10564,0
+PPIH.US,D,20110324,000000,11.89,11.89,11.8,11.8,600,0
+PPIH.US,D,20110325,000000,11.62,11.62,11.07,11.22,4300,0
+PPIH.US,D,20110328,000000,11.21,11.4,11.11,11.18,3425,0
+PPIH.US,D,20110329,000000,10.95,11.44,10.88,10.88,7400,0
+PPIH.US,D,20110330,000000,10.63,11.02,10.52,10.74,4400,0
+PPIH.US,D,20110331,000000,10.58,11.43,10.57,11.16,7105,0
+PPIH.US,D,20110401,000000,11.3,11.37,11.02,11.11,3100,0
+PPIH.US,D,20110404,000000,11.25,11.46,11.17,11.2,3800,0
+PPIH.US,D,20110405,000000,11.1,11.36,10.7,11.12,7849,0
+PPIH.US,D,20110406,000000,11.43,11.43,11.21,11.4,1580,0
+PPIH.US,D,20110407,000000,11.45,11.6,11.42,11.51,15773,0
+PPIH.US,D,20110408,000000,11.62,11.75,11.48,11.52,6400,0
+PPIH.US,D,20110411,000000,11.7,11.7,11.57,11.57,1000,0
+PPIH.US,D,20110412,000000,11.5,11.69,11.5,11.69,3800,0
+PPIH.US,D,20110413,000000,11.77,11.84,11.76,11.8,6517,0
+PPIH.US,D,20110414,000000,11.2,11.2,10.88,11.16,19046,0
+PPIH.US,D,20110415,000000,11,11.17,10.19,10.22,8608,0
+PPIH.US,D,20110418,000000,10.06,10.08,9.42,9.57,39939,0
+PPIH.US,D,20110419,000000,9.78,9.95,9.66,9.83,11102,0
+PPIH.US,D,20110420,000000,10.45,10.45,9.51,9.88,10426,0
+PPIH.US,D,20110421,000000,10.07,10.13,9.95,9.95,9432,0
+PPIH.US,D,20110425,000000,9.9,9.9,9.9,9.9,530,0
+PPIH.US,D,20110426,000000,9.6,10.5,9.6,10,7174,0
+PPIH.US,D,20110427,000000,10.13,10.19,10.07,10.08,1224,0
+PPIH.US,D,20110428,000000,10.79,10.79,10.06,10.06,809,0
+PPIH.US,D,20110429,000000,10.72,10.74,10.1,10.28,3697,0
+PPIH.US,D,20110502,000000,10.24,10.31,10.09,10.09,1120,0
+PPIH.US,D,20110503,000000,10.16,11.1,9.79,10,8648,0
+PPIH.US,D,20110504,000000,9.98,10.73,9.98,10.21,6919,0
+PPIH.US,D,20110505,000000,10.06,10.21,9.81,10.13,8319,0
+PPIH.US,D,20110506,000000,10.22,10.22,9.73,9.86,15200,0
+PPIH.US,D,20110509,000000,9.88,10.17,9.86,10,9400,0
+PPIH.US,D,20110510,000000,9.88,10.01,9.88,9.9,6572,0
+PPIH.US,D,20110511,000000,10.41,10.41,9.8,9.88,11978,0
+PPIH.US,D,20110512,000000,10.28,10.61,9.47,9.95,4000,0
+PPIH.US,D,20110513,000000,9.99,10.01,9.84,9.92,5400,0
+PPIH.US,D,20110516,000000,9.82,9.91,9.65,9.67,2792,0
+PPIH.US,D,20110517,000000,9.48,9.61,9.35,9.35,8600,0
+PPIH.US,D,20110518,000000,9.4,9.67,9.4,9.47,1700,0
+PPIH.US,D,20110519,000000,9.4,9.53,9.17,9.31,6584,0
+PPIH.US,D,20110520,000000,9.72,9.72,9.36,9.36,500,0
+PPIH.US,D,20110523,000000,9.3,9.6,9.3,9.6,5706,0
+PPIH.US,D,20110524,000000,9.33,9.54,9.3,9.47,2900,0
+PPIH.US,D,20110525,000000,9.44,9.44,9.35,9.4,850,0
+PPIH.US,D,20110526,000000,9.31,9.42,9.3,9.42,3750,0
+PPIH.US,D,20110527,000000,9.39,9.39,9.09,9.29,13642,0
+PPIH.US,D,20110531,000000,9.32,9.32,9.22,9.29,1600,0
+PPIH.US,D,20110601,000000,9.22,9.23,9.13,9.22,1887,0
+PPIH.US,D,20110602,000000,9.16,9.17,9,9.06,5750,0
+PPIH.US,D,20110603,000000,8.96,9.32,8.9,9.26,9953,0
+PPIH.US,D,20110606,000000,9.15,9.49,9.01,9.27,14486,0
+PPIH.US,D,20110607,000000,9.78,9.78,9.1,9.12,3173,0
+PPIH.US,D,20110608,000000,9.07,10.14,8.95,9.45,10780,0
+PPIH.US,D,20110609,000000,10.04,10.06,9.26,9.39,2774,0
+PPIH.US,D,20110610,000000,9.04,9.87,9.01,9.7,1417,0
+PPIH.US,D,20110613,000000,10.07,10.07,8.4,8.55,12366,0
+PPIH.US,D,20110614,000000,8.22,8.98,7.31,7.83,50845,0
+PPIH.US,D,20110615,000000,7.79,7.87,7.51,7.55,9464,0
+PPIH.US,D,20110616,000000,7.57,7.6,7.36,7.36,11892,0
+PPIH.US,D,20110617,000000,7.35,7.35,7,7.3,16723,0
+PPIH.US,D,20110620,000000,7.38,7.38,6.96,6.96,10274,0
+PPIH.US,D,20110621,000000,6.97,7.05,6.82,7,10700,0
+PPIH.US,D,20110622,000000,7.05,7.19,7.05,7.1,3133,0
+PPIH.US,D,20110623,000000,7.05,7.56,7.02,7.55,16658,0
+PPIH.US,D,20110624,000000,8.32,8.32,7.47,7.75,14519,0
+PPIH.US,D,20110627,000000,7.82,8.55,7.76,7.95,8655,0
+PPIH.US,D,20110628,000000,8.88,8.88,7.8,7.8,5100,0
+PPIH.US,D,20110629,000000,7.59,8.15,7.59,7.73,4265,0
+PPIH.US,D,20110630,000000,7.72,8.08,7.72,7.99,7985,0
+PPIH.US,D,20110701,000000,8.03,8.08,7.7,7.75,8050,0
+PPIH.US,D,20110705,000000,7.89,7.89,7.62,7.71,4143,0
+PPIH.US,D,20110706,000000,7.51,7.7,7.5,7.5,7613,0
+PPIH.US,D,20110707,000000,7.6,7.92,7.6,7.7,4276,0
+PPIH.US,D,20110708,000000,7.68,7.68,7.5,7.65,8397,0
+PPIH.US,D,20110711,000000,8.05,8.05,7.58,7.79,1166,0
+PPIH.US,D,20110712,000000,7.9,8.01,7.38,7.67,5150,0
+PPIH.US,D,20110713,000000,8.27,8.27,7.69,8.07,5058,0
+PPIH.US,D,20110714,000000,8.26,8.26,8.06,8.1,1300,0
+PPIH.US,D,20110715,000000,8.16,8.45,7.98,8.04,3296,0
+PPIH.US,D,20110718,000000,8,8.04,7.78,7.91,3200,0
+PPIH.US,D,20110719,000000,7.85,8.44,7.79,8.11,7800,0
+PPIH.US,D,20110720,000000,8.23,8.86,8.22,8.66,5180,0
+PPIH.US,D,20110721,000000,8.74,9.09,8.74,9.01,15332,0
+PPIH.US,D,20110722,000000,9.13,9.23,8.73,9.23,5003,0
+PPIH.US,D,20110725,000000,9.2,9.3,8.71,9.16,8080,0
+PPIH.US,D,20110726,000000,9.23,9.38,8.43,8.79,11217,0
+PPIH.US,D,20110727,000000,8.87,8.94,8.46,8.64,1366,0
+PPIH.US,D,20110729,000000,8.7,9.02,8.7,9,3401,0
+PPIH.US,D,20110801,000000,9.22,9.22,8.74,8.94,2610,0
+PPIH.US,D,20110802,000000,8.94,8.94,8.4,8.51,4808,0
+PPIH.US,D,20110803,000000,8.65,8.68,8.37,8.56,1247,0
+PPIH.US,D,20110804,000000,8.51,8.55,8.25,8.25,2423,0
+PPIH.US,D,20110805,000000,8.5,8.5,7.89,8.1,7443,0
+PPIH.US,D,20110808,000000,7.89,7.89,7.5,7.84,1254,0
+PPIH.US,D,20110809,000000,8.03,8.04,7.5,7.5,3520,0
+PPIH.US,D,20110810,000000,8,8.05,7.5,7.6,1917,0
+PPIH.US,D,20110811,000000,7.57,8.02,7.57,7.89,2593,0
+PPIH.US,D,20110812,000000,7.73,7.93,7.73,7.93,2004,0
+PPIH.US,D,20110815,000000,7.93,8.05,7.77,7.97,3421,0
+PPIH.US,D,20110816,000000,7.89,8.03,7.76,7.93,1300,0
+PPIH.US,D,20110817,000000,7.91,8.05,7.7,7.84,7822,0
+PPIH.US,D,20110818,000000,7.64,8.65,7.64,8.57,6043,0
+PPIH.US,D,20110819,000000,8.5,8.98,7.66,8.98,10324,0
+PPIH.US,D,20110822,000000,8.76,9.31,8.76,9.18,5282,0
+PPIH.US,D,20110823,000000,7.82,9.5,7.82,9.31,13816,0
+PPIH.US,D,20110824,000000,9.33,9.5,8,9.24,3273,0
+PPIH.US,D,20110825,000000,9.25,9.5,9.11,9.47,2252,0
+PPIH.US,D,20110826,000000,8.58,9.47,8.58,9.1,4981,0
+PPIH.US,D,20110829,000000,9.43,9.43,9.04,9.14,900,0
+PPIH.US,D,20110830,000000,9.4,9.4,8.85,9.06,2641,0
+PPIH.US,D,20110831,000000,9.28,9.43,9.04,9.11,7082,0
+PPIH.US,D,20110901,000000,8.25,9.1,8.25,8.7,500,0
+PPIH.US,D,20110902,000000,8.62,8.8,7.97,8.16,6439,0
+PPIH.US,D,20110906,000000,8.25,8.25,8.11,8.11,1500,0
+PPIH.US,D,20110907,000000,8.08,8.46,8.06,8.41,620,0
+PPIH.US,D,20110908,000000,8.34,8.34,7.86,7.86,1400,0
+PPIH.US,D,20110909,000000,7.87,7.9,7.5,7.5,2400,0
+PPIH.US,D,20110912,000000,7.17,7.52,7,7,4043,0
+PPIH.US,D,20110913,000000,7,7.39,7,7.31,1800,0
+PPIH.US,D,20110914,000000,7.44,7.55,7.44,7.45,2100,0
+PPIH.US,D,20110915,000000,7.44,7.65,7.4,7.5,4800,0
+PPIH.US,D,20110916,000000,7.45,7.75,7.45,7.75,5167,0
+PPIH.US,D,20110919,000000,7.61,7.7,7.61,7.62,3500,0
+PPIH.US,D,20110920,000000,7.42,7.71,7.25,7.71,2435,0
+PPIH.US,D,20110921,000000,7.67,7.74,7.48,7.57,1400,0
+PPIH.US,D,20110922,000000,7.43,7.45,7.28,7.28,4835,0
+PPIH.US,D,20110923,000000,7.25,7.44,7.25,7.3,2175,0
+PPIH.US,D,20110926,000000,7,7.45,7,7.2,15271,0
+PPIH.US,D,20110927,000000,7.28,7.28,7.15,7.28,2033,0
+PPIH.US,D,20110928,000000,7.16,7.16,7.1,7.1,3625,0
+PPIH.US,D,20110929,000000,7.12,7.37,7.02,7.09,4000,0
+PPIH.US,D,20110930,000000,7.02,7.41,7,7.2,11835,0
+PPIH.US,D,20111003,000000,7.05,7.19,6.64,6.75,12895,0
+PPIH.US,D,20111004,000000,6.52,6.99,6.52,6.74,5408,0
+PPIH.US,D,20111005,000000,6.64,6.8,6.41,6.65,17876,0
+PPIH.US,D,20111006,000000,6.65,7.06,6.41,6.51,2478,0
+PPIH.US,D,20111007,000000,6.68,6.9,6.55,6.61,16479,0
+PPIH.US,D,20111010,000000,6.72,7,6.72,6.98,5743,0
+PPIH.US,D,20111011,000000,7.09,7.14,6.81,6.98,3500,0
+PPIH.US,D,20111012,000000,7.11,7.28,7.05,7.22,2400,0
+PPIH.US,D,20111013,000000,7.05,7.28,7.05,7.15,7205,0
+PPIH.US,D,20111014,000000,7.21,7.28,7.05,7.07,10770,0
+PPIH.US,D,20111017,000000,6.9,7.13,6.9,7.02,14238,0
+PPIH.US,D,20111018,000000,6.94,7.1,6.59,6.82,22515,0
+PPIH.US,D,20111019,000000,6.88,7.08,6.88,6.91,5400,0
+PPIH.US,D,20111020,000000,6.8,7.03,6.75,7,8167,0
+PPIH.US,D,20111021,000000,6.99,7,6.99,7,200,0
+PPIH.US,D,20111024,000000,6.95,7.05,6.95,7.05,440,0
+PPIH.US,D,20111025,000000,7.08,7.12,6.83,7.09,2570,0
+PPIH.US,D,20111026,000000,7.05,7.3,7,7.3,9005,0
+PPIH.US,D,20111027,000000,7.31,7.74,7.28,7.45,21051,0
+PPIH.US,D,20111028,000000,7.14,7.2,7.14,7.2,3864,0
+PPIH.US,D,20111031,000000,7.19,7.34,7.13,7.13,6142,0
+PPIH.US,D,20111101,000000,6.84,7.09,6.84,7.07,900,0
+PPIH.US,D,20111102,000000,7.06,7.06,7,7,500,0
+PPIH.US,D,20111103,000000,7.05,7.21,6.99,7.05,12761,0
+PPIH.US,D,20111104,000000,7.03,7.15,6.87,6.98,6360,0
+PPIH.US,D,20111107,000000,7.1,7.1,6.9,7.09,3766,0
+PPIH.US,D,20111108,000000,7.01,7.15,7.01,7.15,3455,0
+PPIH.US,D,20111109,000000,7.19,7.2,7.19,7.2,5000,0
+PPIH.US,D,20111110,000000,7.06,7.21,7.06,7.14,1450,0
+PPIH.US,D,20111111,000000,7.17,7.25,7.09,7.15,4886,0
+PPIH.US,D,20111114,000000,7.05,7.17,7.05,7.07,4945,0
+PPIH.US,D,20111115,000000,7.03,7.09,7,7.09,1969,0
+PPIH.US,D,20111116,000000,6.99,7.07,6.95,7.04,2844,0
+PPIH.US,D,20111117,000000,6.91,6.99,6.77,6.82,6596,0
+PPIH.US,D,20111118,000000,6.91,6.98,6.75,6.78,7537,0
+PPIH.US,D,20111121,000000,6.81,6.83,6.58,6.75,40079,0
+PPIH.US,D,20111122,000000,6.8,6.8,6.52,6.72,23675,0
+PPIH.US,D,20111123,000000,6.59,6.71,6.53,6.58,4490,0
+PPIH.US,D,20111125,000000,6.6,6.61,6.6,6.6,2100,0
+PPIH.US,D,20111128,000000,6.6,6.66,6.45,6.51,6900,0
+PPIH.US,D,20111129,000000,6.58,6.75,6.58,6.58,1700,0
+PPIH.US,D,20111130,000000,6.73,6.73,6.45,6.49,9715,0
+PPIH.US,D,20111201,000000,6.52,6.52,6.43,6.43,2500,0
+PPIH.US,D,20111202,000000,6.69,6.79,6.52,6.73,5800,0
+PPIH.US,D,20111205,000000,6.56,6.66,6.46,6.54,15850,0
+PPIH.US,D,20111206,000000,6.63,6.7,6.61,6.7,4738,0
+PPIH.US,D,20111207,000000,6.48,6.7,6.47,6.5,4356,0
+PPIH.US,D,20111208,000000,6.5,6.5,6.3,6.48,2991,0
+PPIH.US,D,20111209,000000,6.3,6.49,6.27,6.44,12033,0
+PPIH.US,D,20111212,000000,6.43,6.51,6.32,6.51,4991,0
+PPIH.US,D,20111213,000000,6.5,6.6,6.38,6.52,5379,0
+PPIH.US,D,20111214,000000,6.53,6.8,6.5,6.52,9652,0
+PPIH.US,D,20111215,000000,6.7,6.75,6.45,6.61,10800,0
+PPIH.US,D,20111216,000000,6.55,6.79,6.52,6.56,13658,0
+PPIH.US,D,20111219,000000,6.53,6.8,6.51,6.54,23016,0
+PPIH.US,D,20111220,000000,6.54,6.8,6.5,6.71,22418,0
+PPIH.US,D,20111221,000000,6.7,6.78,6.6,6.69,3827,0
+PPIH.US,D,20111222,000000,6.56,6.76,6.56,6.6,2140,0
+PPIH.US,D,20111223,000000,6.72,6.8,6.57,6.68,23838,0
+PPIH.US,D,20111227,000000,6.72,6.8,6.67,6.8,1490,0
+PPIH.US,D,20111228,000000,6.79,6.79,6.69,6.79,11900,0
+PPIH.US,D,20111229,000000,6.72,6.88,6.72,6.73,12816,0
+PPIH.US,D,20111230,000000,6.76,6.94,6.66,6.92,4045,0
+PPIH.US,D,20120103,000000,6.93,6.96,6.88,6.96,2450,0
+PPIH.US,D,20120104,000000,6.86,6.97,6.76,6.97,2942,0
+PPIH.US,D,20120105,000000,6.96,6.96,6.76,6.93,3550,0
+PPIH.US,D,20120106,000000,6.95,6.97,6.73,6.91,4250,0
+PPIH.US,D,20120109,000000,6.89,6.9,6.83,6.85,1250,0
+PPIH.US,D,20120110,000000,6.87,6.87,6.74,6.85,2150,0
+PPIH.US,D,20120111,000000,6.82,6.97,6.82,6.84,10754,0
+PPIH.US,D,20120112,000000,6.89,6.93,6.88,6.88,700,0
+PPIH.US,D,20120113,000000,6.9,6.93,6.89,6.93,950,0
+PPIH.US,D,20120117,000000,6.92,7.1,6.92,7.1,9522,0
+PPIH.US,D,20120118,000000,7.11,7.24,7.11,7.24,4480,0
+PPIH.US,D,20120119,000000,7.3,7.3,7.25,7.3,1500,0
+PPIH.US,D,20120120,000000,7.33,7.39,7.25,7.31,2700,0
+PPIH.US,D,20120123,000000,7.28,7.35,7.25,7.25,522,0
+PPIH.US,D,20120124,000000,7.25,7.27,7.16,7.2,1565,0
+PPIH.US,D,20120125,000000,7.46,7.46,7.21,7.35,1653,0
+PPIH.US,D,20120126,000000,7.39,7.55,7.38,7.51,887,0
+PPIH.US,D,20120127,000000,7.49,7.51,7.43,7.51,4000,0
+PPIH.US,D,20120130,000000,7.45,7.51,7.45,7.51,2614,0
+PPIH.US,D,20120131,000000,7.54,7.55,7.3,7.5,9458,0
+PPIH.US,D,20120201,000000,7.49,7.6,7.49,7.6,7221,0
+PPIH.US,D,20120202,000000,7.59,7.7,7.59,7.7,3982,0
+PPIH.US,D,20120203,000000,7.7,7.7,7.69,7.7,6000,0
+PPIH.US,D,20120206,000000,7.69,7.74,7.66,7.72,1626,0
+PPIH.US,D,20120207,000000,7.66,7.82,7.58,7.82,4350,0
+PPIH.US,D,20120208,000000,7.83,7.83,7.77,7.77,449,0
+PPIH.US,D,20120209,000000,7.79,7.85,7.32,7.85,5447,0
+PPIH.US,D,20120210,000000,7.8,7.89,7.8,7.88,2560,0
+PPIH.US,D,20120213,000000,7.91,7.95,7.81,7.94,4900,0
+PPIH.US,D,20120214,000000,7.9,8.05,7.9,8.05,10850,0
+PPIH.US,D,20120215,000000,8.05,8.05,7.59,7.8,3038,0
+PPIH.US,D,20120216,000000,7.95,8,7.75,7.92,1700,0
+PPIH.US,D,20120217,000000,8,8,7.66,8,600,0
+PPIH.US,D,20120221,000000,7.92,8.16,7.9,8.02,7348,0
+PPIH.US,D,20120222,000000,8.11,8.14,7.95,7.96,3858,0
+PPIH.US,D,20120223,000000,8.1,8.11,7.94,8.11,3000,0
+PPIH.US,D,20120224,000000,8.05,8.05,7.91,7.98,824,0
+PPIH.US,D,20120227,000000,8.13,8.14,8,8,429,0
+PPIH.US,D,20120228,000000,8.05,8.14,7.97,8.14,4011,0
+PPIH.US,D,20120229,000000,7.99,8.12,7.99,8.11,1271,0
+PPIH.US,D,20120301,000000,8.01,8.15,7.98,8.09,4070,0
+PPIH.US,D,20120302,000000,8.08,8.12,7.77,8.12,3150,0
+PPIH.US,D,20120305,000000,7.81,8.12,7.77,7.8,2840,0
+PPIH.US,D,20120306,000000,7.72,7.92,7.59,7.6,2962,0
+PPIH.US,D,20120307,000000,7.6,7.9,7.2,7.59,2847,0
+PPIH.US,D,20120308,000000,7.69,7.89,7.69,7.87,2451,0
+PPIH.US,D,20120309,000000,7.63,7.93,7.61,7.7,1650,0
+PPIH.US,D,20120312,000000,7.88,7.88,7.62,7.76,1104,0
+PPIH.US,D,20120313,000000,7.79,7.79,7.76,7.79,400,0
+PPIH.US,D,20120314,000000,7.79,7.84,7.67,7.84,600,0
+PPIH.US,D,20120315,000000,7.85,7.89,7.69,7.7,2621,0
+PPIH.US,D,20120316,000000,7.68,7.9,7.68,7.89,977,0
+PPIH.US,D,20120319,000000,7.88,7.94,7.73,7.84,5351,0
+PPIH.US,D,20120320,000000,7.77,7.92,7.77,7.92,800,0
+PPIH.US,D,20120321,000000,7.8,7.85,7.73,7.85,1150,0
+PPIH.US,D,20120322,000000,7.73,7.82,7.71,7.82,1700,0
+PPIH.US,D,20120323,000000,7.73,7.73,7.49,7.49,5100,0
+PPIH.US,D,20120326,000000,7.55,7.62,7.32,7.62,6058,0
+PPIH.US,D,20120327,000000,7.51,7.56,7.24,7.4,2846,0
+PPIH.US,D,20120328,000000,7.24,7.45,7.21,7.45,500,0
+PPIH.US,D,20120329,000000,7.44,7.44,7.33,7.38,1367,0
+PPIH.US,D,20120330,000000,7.3101,7.54,7.3101,7.5,2697,0
+PPIH.US,D,20120402,000000,7.5,7.61,7.5,7.56,2467,0
+PPIH.US,D,20120403,000000,7.49,7.68,7.4,7.5,6739,0
+PPIH.US,D,20120404,000000,7.62,7.62,7.54,7.54,258,0
+PPIH.US,D,20120405,000000,7.58,7.89,7.36,7.87,5700,0
+PPIH.US,D,20120409,000000,7.7,7.8,7.5,7.78,2940,0
+PPIH.US,D,20120410,000000,7.5,7.8,7.5,7.8,3423,0
+PPIH.US,D,20120411,000000,7.82,7.82,7.51,7.66,3466,0
+PPIH.US,D,20120412,000000,7.62,7.69,7.41,7.51,3847,0
+PPIH.US,D,20120413,000000,7.53,7.59,7.49,7.58,3100,0
+PPIH.US,D,20120416,000000,7.54,7.54,7.41,7.41,600,0
+PPIH.US,D,20120417,000000,7.54,7.55,7.44,7.55,2548,0
+PPIH.US,D,20120418,000000,7.58,7.58,7.48,7.58,5300,0
+PPIH.US,D,20120419,000000,7.5,7.57,7.5,7.56,5800,0
+PPIH.US,D,20120420,000000,7.56,7.75,7.54,7.54,5465,0
+PPIH.US,D,20120423,000000,7.55,7.69,7.5,7.69,1147,0
+PPIH.US,D,20120424,000000,7.72,7.72,7.67,7.67,445,0
+PPIH.US,D,20120425,000000,7.74,7.74,7.5,7.65,10353,0
+PPIH.US,D,20120426,000000,7.6,7.63,7.5,7.5,12234,0
+PPIH.US,D,20120427,000000,7.65,7.83,7.48,7.5,23158,0
+PPIH.US,D,20120430,000000,7.45,7.51,7,7,79993,0
+PPIH.US,D,20120501,000000,7.24,7.25,7.15,7.16,21706,0
+PPIH.US,D,20120502,000000,7.18,7.45,7.18,7.38,9115,0
+PPIH.US,D,20120503,000000,7.2,7.42,7.2,7.31,1488,0
+PPIH.US,D,20120504,000000,7.22,7.28,7.1,7.28,13604,0
+PPIH.US,D,20120507,000000,7.32,7.32,7.2,7.2,1823,0
+PPIH.US,D,20120508,000000,7.15,7.15,7.1,7.1,7500,0
+PPIH.US,D,20120509,000000,7.01,7.19,6.92,7.19,8941,0
+PPIH.US,D,20120510,000000,7.2,7.25,7.05,7.25,10262,0
+PPIH.US,D,20120511,000000,7.22,7.24,7.16,7.16,1792,0
+PPIH.US,D,20120514,000000,7.17,7.17,7.12,7.12,400,0
+PPIH.US,D,20120515,000000,7.01,7.1,6.86,7.1,3048,0
+PPIH.US,D,20120516,000000,7.13,7.17,7.05,7.1,10074,0
+PPIH.US,D,20120517,000000,7.19,7.19,6.98,7.13,9207,0
+PPIH.US,D,20120518,000000,7.1,7.1,7.05,7.1,2231,0
+PPIH.US,D,20120521,000000,7.03,7.17,7.02,7.17,8450,0
+PPIH.US,D,20120522,000000,7.17,7.17,7,7.16,6533,0
+PPIH.US,D,20120523,000000,7.1,7.2,7.1,7.2,7536,0
+PPIH.US,D,20120524,000000,6.72,7.12,6.72,7.1,7650,0
+PPIH.US,D,20120525,000000,7.12,7.36,7.1,7.26,7042,0
+PPIH.US,D,20120529,000000,7.26,7.3,7.2,7.3,1600,0
+PPIH.US,D,20120530,000000,7.26,7.26,7.15,7.15,1100,0
+PPIH.US,D,20120531,000000,7.17,7.21,7.15,7.21,1850,0
+PPIH.US,D,20120601,000000,7.13,7.3,7.01,7.21,5543,0
+PPIH.US,D,20120604,000000,7.06,7.33,6.95,7.1,4660,0
+PPIH.US,D,20120605,000000,7.15,7.2,7.15,7.15,800,0
+PPIH.US,D,20120606,000000,7.11,7.26,7.07,7.25,7250,0
+PPIH.US,D,20120607,000000,7.12,7.32,7.12,7.12,1000,0
+PPIH.US,D,20120608,000000,7.12,7.16,7.1,7.16,15758,0
+PPIH.US,D,20120612,000000,7.14,7.35,6.86,7.23,7020,0
+PPIH.US,D,20120613,000000,7.28,7.28,7,7.22,1650,0
+PPIH.US,D,20120614,000000,6.95,7.09,6.92,7,9740,0
+PPIH.US,D,20120615,000000,6.96,7.4,6.92,7.27,11534,0
+PPIH.US,D,20120618,000000,7.13,7.23,6.92,7.1,17400,0
+PPIH.US,D,20120619,000000,7,7.19,7,7.01,34005,0
+PPIH.US,D,20120620,000000,7,7.1,6.86,7.04,24264,0
+PPIH.US,D,20120621,000000,7.05,7.12,6.91,7,12050,0
+PPIH.US,D,20120622,000000,7.07,7.22,6.84,6.84,6418,0
+PPIH.US,D,20120625,000000,6.84,6.84,6.73,6.77,852,0
+PPIH.US,D,20120626,000000,6.81,6.99,6.81,6.98,600,0
+PPIH.US,D,20120627,000000,6.78,6.87,6.75,6.87,975,0
+PPIH.US,D,20120628,000000,6.75,7.01,6.75,7.01,200,0
+PPIH.US,D,20120629,000000,7.01,7.05,7.01,7.04,809,0
+PPIH.US,D,20120702,000000,7.03,7.03,7.03,7.03,625,0
+PPIH.US,D,20120703,000000,6.83,7.01,6.83,7.01,544,0
+PPIH.US,D,20120705,000000,6.9775,6.9775,6.9775,6.9775,150,0
+PPIH.US,D,20120709,000000,7.01,7.01,6.99,6.99,200,0
+PPIH.US,D,20120710,000000,6.81,6.99,6.81,6.98,1400,0
+PPIH.US,D,20120711,000000,6.81,6.95,6.81,6.95,755,0
+PPIH.US,D,20120712,000000,6.82,6.95,6.81,6.95,12034,0
+PPIH.US,D,20120713,000000,6.9399,6.9399,6.93,6.93,573,0
+PPIH.US,D,20120716,000000,6.91,6.91,6.78,6.84,500,0
+PPIH.US,D,20120717,000000,6.76,6.91,6.75,6.75,3116,0
+PPIH.US,D,20120718,000000,6.74,6.83,6.73,6.83,2912,0
+PPIH.US,D,20120719,000000,6.8,6.82,6.8,6.82,500,0
+PPIH.US,D,20120720,000000,6.73,6.88,6.73,6.88,4227,0
+PPIH.US,D,20120723,000000,6.86,6.86,6.73,6.81,1100,0
+PPIH.US,D,20120724,000000,6.73,6.79,6.63,6.79,3100,0
+PPIH.US,D,20120725,000000,6.73,6.84,6.73,6.84,400,0
+PPIH.US,D,20120727,000000,6.695,6.85,6.695,6.85,2400,0
+PPIH.US,D,20120730,000000,6.85,6.85,6.85,6.85,100,0
+PPIH.US,D,20120731,000000,6.99,6.99,6.99,6.99,100,0
+PPIH.US,D,20120801,000000,6.96,6.96,6.66,6.79,985,0
+PPIH.US,D,20120803,000000,6.68,6.9,6.66,6.896,1523,0
+PPIH.US,D,20120806,000000,6.76,6.88,6.62,6.76,5722,0
+PPIH.US,D,20120807,000000,6.8001,6.8001,6.67,6.8,1466,0
+PPIH.US,D,20120809,000000,6.8,6.8001,6.8,6.8001,12400,0
+PPIH.US,D,20120810,000000,6.67,6.76,6.66,6.66,7405,0
+PPIH.US,D,20120813,000000,6.81,6.82,6.61,6.61,2051,0
+PPIH.US,D,20120814,000000,6.69,6.7,6.51,6.7,1903,0
+PPIH.US,D,20120815,000000,6.65,6.7,6.62,6.7,5166,0
+PPIH.US,D,20120816,000000,6.55,6.78,6.52,6.75,10068,0
+PPIH.US,D,20120817,000000,6.7,7.08,6.7,7,4900,0
+PPIH.US,D,20120820,000000,6.86,6.91,6.76,6.76,22450,0
+PPIH.US,D,20120821,000000,6.66,6.9,6.62,6.75,1838,0
+PPIH.US,D,20120823,000000,6.9,6.9,6.89,6.89,600,0
+PPIH.US,D,20120824,000000,6.88,6.89,6.6601,6.6601,956,0
+PPIH.US,D,20120827,000000,6.77,6.9,6.77,6.81,507,0
+PPIH.US,D,20120828,000000,6.85,6.85,6.85,6.85,100,0
+PPIH.US,D,20120829,000000,6.66,6.88,6.66,6.88,700,0
+PPIH.US,D,20120830,000000,6.67,6.67,6.67,6.67,300,0
+PPIH.US,D,20120831,000000,6.73,6.88,6.66,6.88,4002,0
+PPIH.US,D,20120904,000000,6.85,6.85,6.85,6.85,100,0
+PPIH.US,D,20120905,000000,6.84,6.84,6.678,6.73,2700,0
+PPIH.US,D,20120906,000000,6.7,6.793,6.68,6.7,1400,0
+PPIH.US,D,20120907,000000,6.75,6.75,6.63,6.63,2796,0
+PPIH.US,D,20120911,000000,6.6499,6.75,6.5609,6.75,3795,0
+PPIH.US,D,20120912,000000,6.726,6.726,6.61,6.61,950,0
+PPIH.US,D,20120913,000000,6.76,6.76,6.51,6.68,3650,0
+PPIH.US,D,20120914,000000,6.64,6.64,6.4693,6.4694,5700,0
+PPIH.US,D,20120917,000000,6.7,6.85,6.5,6.5,1800,0
+PPIH.US,D,20120918,000000,6.37,6.4899,6.21,6.4899,1000,0
+PPIH.US,D,20120919,000000,6.43,6.565,6.25,6.25,5446,0
+PPIH.US,D,20120920,000000,6.26,6.38,6.05,6.09,3503,0
+PPIH.US,D,20120921,000000,6.03,6.32,6.03,6.28,7059,0
+PPIH.US,D,20120924,000000,6.23,6.29,5.76,5.85,16715,0
+PPIH.US,D,20120925,000000,5.84,5.9,5.205,5.45,42208,0
+PPIH.US,D,20120926,000000,5.64,5.64,5.27,5.34,12565,0
+PPIH.US,D,20120927,000000,5.34,5.76,5.34,5.748,6608,0
+PPIH.US,D,20120928,000000,5.68,5.85,5.53,5.64,9991,0
+PPIH.US,D,20121001,000000,5.71,5.85,5.5,5.6,6859,0
+PPIH.US,D,20121002,000000,5.66,5.9,5.46,5.89,3241,0
+PPIH.US,D,20121003,000000,5.54,5.74,5.45,5.5,14570,0
+PPIH.US,D,20121004,000000,5.4301,5.75,5.4301,5.645,5740,0
+PPIH.US,D,20121005,000000,5.65,5.65,5.5,5.5,6864,0
+PPIH.US,D,20121008,000000,5.5,5.76,5.4668,5.7,4251,0
+PPIH.US,D,20121009,000000,5.61,5.71,5.61,5.71,850,0
+PPIH.US,D,20121010,000000,5.66,5.66,5.46,5.46,1300,0
+PPIH.US,D,20121011,000000,5.53,5.54,5.38,5.54,2717,0
+PPIH.US,D,20121012,000000,5.5,5.68,5.5,5.54,4400,0
+PPIH.US,D,20121015,000000,5.51,5.89,5.5,5.89,3020,0
+PPIH.US,D,20121016,000000,5.73,5.85,5.62,5.7,2934,0
+PPIH.US,D,20121017,000000,5.76,5.96,5.71,5.82,1695,0
+PPIH.US,D,20121018,000000,5.83,5.89,5.6967,5.89,1974,0
+PPIH.US,D,20121019,000000,5.77,5.86,5.7,5.7,3308,0
+PPIH.US,D,20121023,000000,5.7,5.75,5.47,5.5,6805,0
+PPIH.US,D,20121024,000000,5.51,5.54,5.39,5.39,7768,0
+PPIH.US,D,20121025,000000,5.41,5.448,5.36,5.36,9171,0
+PPIH.US,D,20121026,000000,5.3999,5.83,5.3999,5.5,4398,0
+PPIH.US,D,20121031,000000,5.4,5.53,5.38,5.5,4400,0
+PPIH.US,D,20121101,000000,5.44,5.7091,5.4,5.6,10408,0
+PPIH.US,D,20121102,000000,5.6,5.63,5.6,5.63,1000,0
+PPIH.US,D,20121105,000000,5.51,5.51,5.51,5.51,100,0
+PPIH.US,D,20121106,000000,5.5,5.5,5.48,5.48,1000,0
+PPIH.US,D,20121107,000000,5.5,5.5,5.45,5.4912,4254,0
+PPIH.US,D,20121108,000000,5.47,5.4899,5.45,5.4899,1020,0
+PPIH.US,D,20121109,000000,5.42,5.46,5.35,5.46,3951,0
+PPIH.US,D,20121112,000000,5.41,5.41,5.3407,5.35,6987,0
+PPIH.US,D,20121113,000000,5.3101,5.35,5.2005,5.27,8021,0
+PPIH.US,D,20121114,000000,5.16,5.29,5.13,5.29,12300,0
+PPIH.US,D,20121115,000000,5.24,5.24,4.98,5.051,21849,0
+PPIH.US,D,20121116,000000,5.12,5.12,4.84,4.96,12000,0
+PPIH.US,D,20121119,000000,4.93,4.95,4.905,4.94,3076,0
+PPIH.US,D,20121120,000000,4.92,4.99,4.882,4.99,1600,0
+PPIH.US,D,20121121,000000,5,5,4.89,4.91,2050,0
+PPIH.US,D,20121126,000000,4.9101,4.9101,4.7117,4.82,7125,0
+PPIH.US,D,20121127,000000,4.9,5.43,4.9,5.01,14904,0
+PPIH.US,D,20121128,000000,5.09,5.125,5,5,10500,0
+PPIH.US,D,20121129,000000,5.06,5.23,5.04,5.1,5600,0
+PPIH.US,D,20121130,000000,5.1,5.14,5.1,5.12,600,0
+PPIH.US,D,20121203,000000,5.19,5.19,5.12,5.12,600,0
+PPIH.US,D,20121204,000000,5.24,5.24,5.1,5.155,1750,0
+PPIH.US,D,20121205,000000,5.1,5.2,5.1,5.11,6600,0
+PPIH.US,D,20121206,000000,5.24,5.25,5.08,5.08,4850,0
+PPIH.US,D,20121207,000000,5.07,5.25,4.9,5.1,9135,0
+PPIH.US,D,20121210,000000,5.2499,5.2499,5.03,5.07,14633,0
+PPIH.US,D,20121211,000000,5.0701,5.178,5.0701,5.09,7000,0
+PPIH.US,D,20121212,000000,5.14,5.39,5.14,5.39,5250,0
+PPIH.US,D,20121213,000000,5.4,5.4,5.28,5.28,1471,0
+PPIH.US,D,20121214,000000,5.34,5.357,5.3,5.357,973,0
+PPIH.US,D,20121217,000000,5.31,5.49,5.31,5.4256,4850,0
+PPIH.US,D,20121218,000000,5.2901,5.65,5.2901,5.64,15977,0
+PPIH.US,D,20121219,000000,5.56,5.56,5.4001,5.41,3351,0
+PPIH.US,D,20121220,000000,5.77,5.85,5.48,5.7399,12643,0
+PPIH.US,D,20121221,000000,5.29,5.79,5.29,5.6038,11936,0
+PPIH.US,D,20121224,000000,5.88,5.9,5.54,5.73,4152,0
+PPIH.US,D,20121226,000000,5.33,5.724,5.31,5.695,3911,0
+PPIH.US,D,20121227,000000,5.7,5.87,5.55,5.75,4500,0
+PPIH.US,D,20121228,000000,5.57,5.81,5.45,5.63,9350,0
+PPIH.US,D,20121231,000000,5.6,5.79,5.41,5.67,18841,0
+PPIH.US,D,20130102,000000,5.8,6,5.78,5.9,19947,0
+PPIH.US,D,20130103,000000,5.92,6.16,5.92,5.97,8288,0
+PPIH.US,D,20130104,000000,5.88,5.94,5.65,5.8747,18406,0
+PPIH.US,D,20130107,000000,5.85,5.95,5.78,5.93,4378,0
+PPIH.US,D,20130108,000000,5.9,6.07,5.71,5.99,4200,0
+PPIH.US,D,20130109,000000,5.83,5.89,5.671,5.7,8037,0
+PPIH.US,D,20130110,000000,5.79,5.8,5.79,5.8,200,0
+PPIH.US,D,20130111,000000,5.8802,5.953,5.67,5.953,1600,0
+PPIH.US,D,20130114,000000,5.81,5.97,5.69,5.97,2000,0
+PPIH.US,D,20130115,000000,5.85,5.98,5.76,5.88,1236,0
+PPIH.US,D,20130116,000000,5.75,5.77,5.71,5.71,2200,0
+PPIH.US,D,20130117,000000,5.7502,5.77,5.66,5.7599,5784,0
+PPIH.US,D,20130118,000000,5.7,5.97,5.66,5.875,16693,0
+PPIH.US,D,20130122,000000,5.67,6.04,5.67,5.85,13883,0
+PPIH.US,D,20130123,000000,5.85,5.9,5.68,5.68,8710,0
+PPIH.US,D,20130124,000000,5.72,5.8416,5.72,5.8,1100,0
+PPIH.US,D,20130125,000000,5.82,6.03,5.82,6.01,5908,0
+PPIH.US,D,20130128,000000,6.0299,6.03,6.0259,6.0299,1518,0
+PPIH.US,D,20130129,000000,5.99,6.03,5.99,6,1009,0
+PPIH.US,D,20130130,000000,6.02,6.14,6,6.14,4141,0
+PPIH.US,D,20130131,000000,5.85,5.93,5.84,5.93,500,0
+PPIH.US,D,20130201,000000,6.08,6.13,6.067,6.13,2599,0
+PPIH.US,D,20130204,000000,5.98,6.0376,5.81,6.0376,9101,0
+PPIH.US,D,20130205,000000,6.04,6.13,5.96,6.02,6848,0
+PPIH.US,D,20130206,000000,6.2,7.0399,6.15,7.0128,17239,0
+PPIH.US,D,20130207,000000,6.95,6.9999,6.53,6.95,7650,0
+PPIH.US,D,20130208,000000,7,7,6.99,7,2000,0
+PPIH.US,D,20130211,000000,6.9,6.9,6.9,6.9,1000,0
+PPIH.US,D,20130212,000000,6.7,7.04,6.5,7,13797,0
+PPIH.US,D,20130213,000000,7,7.5599,7,7.5093,19195,0
+PPIH.US,D,20130214,000000,7.42,7.44,7.2401,7.4,6647,0
+PPIH.US,D,20130215,000000,7.2,7.28,7.2,7.28,1198,0
+PPIH.US,D,20130219,000000,7.24,7.27,7.14,7.27,10194,0
+PPIH.US,D,20130220,000000,7.25,7.45,7.07,7.4,12955,0
+PPIH.US,D,20130221,000000,7.2,7.48,7.2,7.48,6270,0
+PPIH.US,D,20130222,000000,7.5,7.54,7.445,7.54,7643,0
+PPIH.US,D,20130225,000000,7.57,7.57,7.44,7.49,4222,0
+PPIH.US,D,20130226,000000,7.6299,7.6299,7.4,7.4,803,0
+PPIH.US,D,20130227,000000,7.45,7.64,7.35,7.51,7759,0
+PPIH.US,D,20130228,000000,7.5,7.5,7.18,7.35,3822,0
+PPIH.US,D,20130301,000000,7.19,7.25,7.12,7.21,3449,0
+PPIH.US,D,20130304,000000,7.2,7.465,7.2,7.42,6330,0
+PPIH.US,D,20130305,000000,7.35,7.49,7.2,7.327,6650,0
+PPIH.US,D,20130306,000000,7.44,7.46,7.25,7.2898,3900,0
+PPIH.US,D,20130307,000000,7.46,7.49,7.36,7.49,1400,0
+PPIH.US,D,20130308,000000,7.2152,7.59,7.2152,7.55,5042,0
+PPIH.US,D,20130312,000000,7.5399,7.5399,7.5399,7.5399,300,0
+PPIH.US,D,20130313,000000,7.53,7.53,7.53,7.53,600,0
+PPIH.US,D,20130314,000000,7.53,7.53,7.5,7.521,1135,0
+PPIH.US,D,20130315,000000,7.22,7.35,7.11,7.35,6085,0
+PPIH.US,D,20130318,000000,7.16,7.3,7.16,7.275,1134,0
+PPIH.US,D,20130319,000000,7.39,7.49,6.83,7.4,8626,0
+PPIH.US,D,20130320,000000,7.474,7.474,7.4,7.4,300,0
+PPIH.US,D,20130322,000000,7.48,7.48,7.39,7.4,2602,0
+PPIH.US,D,20130325,000000,7.4,7.4499,7.3,7.4499,6100,0
+PPIH.US,D,20130326,000000,7.4499,7.4499,7.4499,7.4499,100,0
+PPIH.US,D,20130327,000000,7.44,7.44,7.22,7.22,7599,0
+PPIH.US,D,20130328,000000,7.3,7.3,7.2,7.25,13703,0
+PPIH.US,D,20130401,000000,7,7.27,7,7.27,500,0
+PPIH.US,D,20130402,000000,7.08,7.24,7,7.24,8688,0
+PPIH.US,D,20130403,000000,7.18,7.18,5.786,7.07,1550,0
+PPIH.US,D,20130404,000000,7.2799,7.2799,7.0101,7.2,1029,0
+PPIH.US,D,20130405,000000,7.28,7.28,7.09,7.1557,11595,0
+PPIH.US,D,20130408,000000,7.04,7.33,6.99,7.13,8850,0
+PPIH.US,D,20130409,000000,7.24,7.31,7.11,7.23,1605,0
+PPIH.US,D,20130410,000000,7.149,7.298,7.1072,7.24,500,0
+PPIH.US,D,20130411,000000,7.096,7.33,7.0036,7.29,1600,0
+PPIH.US,D,20130412,000000,7.21,7.21,6.78,7.0198,6150,0
+PPIH.US,D,20130415,000000,6.0301,6.7362,6.0301,6.48,400,0
+PPIH.US,D,20130416,000000,7.144,7.2867,6.75,7.2867,7074,0
+PPIH.US,D,20130417,000000,7.11,7.32,7.1,7.1,3244,0
+PPIH.US,D,20130418,000000,7.15,7.27,7.1,7.265,14290,0
+PPIH.US,D,20130419,000000,7.39,7.39,7.25,7.25,572,0
+PPIH.US,D,20130422,000000,7.19,7.3162,7.05,7.23,550,0
+PPIH.US,D,20130423,000000,7.18,7.2999,7.0106,7.27,3690,0
+PPIH.US,D,20130424,000000,7.21,7.33,7.2,7.25,6150,0
+PPIH.US,D,20130425,000000,7.294,7.294,7.2165,7.24,1185,0
+PPIH.US,D,20130426,000000,7.38,7.3999,7.2101,7.25,5500,0
+PPIH.US,D,20130429,000000,7.26,7.32,7.12,7.2,4864,0
+PPIH.US,D,20130430,000000,7.26,7.42,7.2,7.29,7150,0
+PPIH.US,D,20130501,000000,7.16,7.3,6.99,6.99,98841,0
+PPIH.US,D,20130502,000000,7.01,7.19,6.982,7.1216,3498,0
+PPIH.US,D,20130503,000000,7.17,7.2,6.67,7.2,13731,0
+PPIH.US,D,20130506,000000,6.998,7.355,6.998,7.29,11132,0
+PPIH.US,D,20130507,000000,7.4,7.48,7.081,7.39,66132,0
+PPIH.US,D,20130508,000000,7.2468,7.27,7.2468,7.27,240,0
+PPIH.US,D,20130509,000000,7.33,7.46,7.32,7.42,3596,0
+PPIH.US,D,20130510,000000,7.52,7.55,7.24,7.26,12602,0
+PPIH.US,D,20130513,000000,7.35,7.4,7.18,7.3,2099,0
+PPIH.US,D,20130514,000000,7.33,7.33,6.81,7.2,17302,0
+PPIH.US,D,20130515,000000,7.23,7.24,7.038,7.24,5376,0
+PPIH.US,D,20130516,000000,7.1,7.1,7.1,7.1,100,0
+PPIH.US,D,20130517,000000,7.21,7.3199,7.05,7.3199,3641,0
+PPIH.US,D,20130520,000000,7.12,7.2936,7.12,7.25,3325,0
+PPIH.US,D,20130521,000000,7.22,7.43,7.1782,7.28,13013,0
+PPIH.US,D,20130522,000000,7.311,7.3962,7.17,7.25,6600,0
+PPIH.US,D,20130523,000000,7.27,7.295,7.06,7.29,1675,0
+PPIH.US,D,20130524,000000,7.38,7.38,7.37,7.38,1261,0
+PPIH.US,D,20130528,000000,7.44,7.6999,7.32,7.46,33757,0
+PPIH.US,D,20130529,000000,7.36,7.49,7.3094,7.49,25339,0
+PPIH.US,D,20130530,000000,7.54,8.33,7.52,7.71,22880,0
+PPIH.US,D,20130531,000000,7.77,8.03,7.59,7.69,4831,0
+PPIH.US,D,20130603,000000,7.8,8,7.61,7.9,7000,0
+PPIH.US,D,20130604,000000,8,8.21,7.67,8.21,10384,0
+PPIH.US,D,20130605,000000,8.24,8.39,8.22,8.22,3678,0
+PPIH.US,D,20130606,000000,8.32,8.49,8.223,8.34,14342,0
+PPIH.US,D,20130607,000000,8.42,8.81,8.42,8.59,12793,0
+PPIH.US,D,20130610,000000,8.65,8.65,8.32,8.55,15273,0
+PPIH.US,D,20130611,000000,9.5,10.02,9.116,9.38,102692,0
+PPIH.US,D,20130612,000000,9.79,10,9.5,9.74,72530,0
+PPIH.US,D,20130613,000000,9.82,10,9.51,9.71,119612,0
+PPIH.US,D,20130614,000000,9.71,9.71,9.6,9.62,5660,0
+PPIH.US,D,20130617,000000,9.63,9.95,9.33,9.44,147952,0
+PPIH.US,D,20130618,000000,9.47,9.85,9.02,9.7,41864,0
+PPIH.US,D,20130619,000000,9.98,11.5,9.95,10.9,272518,0
+PPIH.US,D,20130620,000000,10.9,10.925,10.3,10.6,45367,0
+PPIH.US,D,20130621,000000,10.46,10.71,10.36,10.57,14848,0
+PPIH.US,D,20130624,000000,10.58,10.68,10.38,10.64,18714,0
+PPIH.US,D,20130625,000000,10.65,11,10.56,10.67,20245,0
+PPIH.US,D,20130626,000000,10.34,11.3,10.3,11.19,25545,0
+PPIH.US,D,20130627,000000,11.2,11.3,10.6,11.29,39138,0
+PPIH.US,D,20130628,000000,11.27,11.5,10.756,11.37,29296,0
+PPIH.US,D,20130701,000000,11.42,11.42,10.97,11.1,16399,0
+PPIH.US,D,20130702,000000,11.1,11.33,10.97,11.33,15039,0
+PPIH.US,D,20130703,000000,11.11,11.3,10.78,11,12577,0
+PPIH.US,D,20130705,000000,11.19,11.23,10.86,11.1,10791,0
+PPIH.US,D,20130708,000000,10.98,11.1,10.8,11.01,23675,0
+PPIH.US,D,20130709,000000,10.83,11.4,10.82,11.12,24597,0
+PPIH.US,D,20130710,000000,11.1,11.335,11.07,11.25,9128,0
+PPIH.US,D,20130711,000000,11.3,11.35,10.85,11.35,20964,0
+PPIH.US,D,20130712,000000,11.29,11.39,11.11,11.37,20112,0
+PPIH.US,D,20130715,000000,11.35,11.38,11.03,11.28,28216,0
+PPIH.US,D,20130716,000000,11.4,11.4,11.24,11.305,15733,0
+PPIH.US,D,20130717,000000,11.33,11.39,11.2,11.31,13009,0
+PPIH.US,D,20130718,000000,11.34,11.4,11.14,11.39,17623,0
+PPIH.US,D,20130719,000000,11.36,11.4,11.3,11.31,4298,0
+PPIH.US,D,20130722,000000,11.34,11.36,11.02,11.16,14695,0
+PPIH.US,D,20130723,000000,11.13,11.34,11.01,11.17,17993,0
+PPIH.US,D,20130724,000000,11.11,11.32,11.11,11.27,41589,0
+PPIH.US,D,20130725,000000,11.17,11.33,11.06,11.23,17768,0
+PPIH.US,D,20130726,000000,11.2,11.2,10.81,11.07,24686,0
+PPIH.US,D,20130729,000000,11.16,11.16,10.66,10.88,13764,0
+PPIH.US,D,20130730,000000,10.8,10.98,10.7,10.79,8052,0
+PPIH.US,D,20130731,000000,10.8,11.14,10.75,10.84,10525,0
+PPIH.US,D,20130801,000000,10.94,11,10.69,10.77,8372,0
+PPIH.US,D,20130802,000000,10.85,10.99,10.79,10.91,9827,0
+PPIH.US,D,20130805,000000,10.85,11,10.73,10.95,4872,0
+PPIH.US,D,20130806,000000,10.83,10.99,10.8,10.93,9339,0
+PPIH.US,D,20130807,000000,10.92,11,10.82,10.91,5491,0
+PPIH.US,D,20130808,000000,10.9,10.95,10.85,10.87,4904,0
+PPIH.US,D,20130809,000000,10.91,10.95,10.75,10.88,10452,0
+PPIH.US,D,20130812,000000,10.9,11.47,10.86,11.32,44616,0
+PPIH.US,D,20130813,000000,11.35,11.38,10.79,10.94,27048,0
+PPIH.US,D,20130814,000000,10.99,11.11,10.28,10.82,25179,0
+PPIH.US,D,20130815,000000,10.89,10.89,9.97,10.23,33261,0
+PPIH.US,D,20130816,000000,10.04,10.22,9.61,9.87,30523,0
+PPIH.US,D,20130819,000000,9.87,10.38,9.62,10.08,13044,0
+PPIH.US,D,20130820,000000,10.07,10.38,9.9,10.38,5800,0
+PPIH.US,D,20130821,000000,10.34,10.36,10,10.27,15586,0
+PPIH.US,D,20130822,000000,10.25,10.68,10.25,10.4,3182,0
+PPIH.US,D,20130823,000000,10.59,10.59,10.061,10.22,12172,0
+PPIH.US,D,20130826,000000,10.23,10.515,10.191,10.3,7896,0
+PPIH.US,D,20130827,000000,10.13,10.3,9.848,10.14,32861,0
+PPIH.US,D,20130828,000000,10.11,10.18,9.92,9.92,3150,0
+PPIH.US,D,20130829,000000,9.93,10.256,9.72,10.06,15196,0
+PPIH.US,D,20130830,000000,10.1,10.29,10,10.18,12350,0
+PPIH.US,D,20130903,000000,10.25,10.33,10.23,10.27,4578,0
+PPIH.US,D,20130904,000000,10.31,10.45,10.06,10.06,29121,0
+PPIH.US,D,20130905,000000,10.08,10.33,10.08,10.19,13345,0
+PPIH.US,D,20130906,000000,10.33,10.34,10.132,10.16,10102,0
+PPIH.US,D,20130909,000000,10.13,10.48,10.061,10.4,13099,0
+PPIH.US,D,20130910,000000,10.49,10.59,10.49,10.54,1203,0
+PPIH.US,D,20130911,000000,10.54,10.74,10.54,10.66,9474,0
+PPIH.US,D,20130912,000000,11.6,12.493,11.351,11.76,210113,0
+PPIH.US,D,20130913,000000,11.78,12.28,11.75,12.08,51745,0
+PPIH.US,D,20130916,000000,12.31,12.31,11.85,12.07,42722,0
+PPIH.US,D,20130917,000000,12.1,12.2,11.77,11.8,33069,0
+PPIH.US,D,20130918,000000,12,12.01,11.79,11.92,50383,0
+PPIH.US,D,20130919,000000,11.91,11.93,11.56,11.74,43736,0
+PPIH.US,D,20130920,000000,11.7,11.82,11.42,11.49,20854,0
+PPIH.US,D,20130923,000000,11.989,11.989,11.32,11.4,23977,0
+PPIH.US,D,20130924,000000,11.41,11.41,11.12,11.12,13478,0
+PPIH.US,D,20130925,000000,11.27,11.44,11.23,11.39,31900,0
+PPIH.US,D,20130926,000000,11.38,11.63,11.23,11.53,8712,0
+PPIH.US,D,20130927,000000,11.35,11.64,11.35,11.62,4400,0
+PPIH.US,D,20130930,000000,11.51,11.59,11.37,11.42,1800,0
+PPIH.US,D,20131001,000000,11.35,11.51,11.25,11.43,9300,0
+PPIH.US,D,20131002,000000,11.41,11.65,11.24,11.41,10299,0
+PPIH.US,D,20131003,000000,11.35,11.58,11.2,11.39,10926,0
+PPIH.US,D,20131004,000000,11.24,11.5,11.2,11.4,18666,0
+PPIH.US,D,20131007,000000,11.25,11.58,11.15,11.37,8602,0
+PPIH.US,D,20131008,000000,11.39,11.39,11.18,11.2,8000,0
+PPIH.US,D,20131009,000000,11.23,11.41,11.23,11.28,7400,0
+PPIH.US,D,20131010,000000,11.3,11.5,11.21,11.37,36800,0
+PPIH.US,D,20131011,000000,11.33,11.5,11.3,11.49,33300,0
+PPIH.US,D,20131014,000000,11.4,11.5,11.25,11.44,42900,0
+PPIH.US,D,20131015,000000,11.44,11.74,11.24,11.74,32800,0
+PPIH.US,D,20131016,000000,11.73,11.73,11.17,11.39,30800,0
+PPIH.US,D,20131017,000000,11.45,11.73,11.45,11.63,22900,0
+PPIH.US,D,20131018,000000,11.58,11.82,11.5,11.82,22300,0
+PPIH.US,D,20131021,000000,11.77,11.82,11.62,11.79,12300,0
+PPIH.US,D,20131022,000000,11.8,12.02,11.76,12.02,15123,0
+PPIH.US,D,20131023,000000,11.98,11.98,11.71,11.89,7100,0
+PPIH.US,D,20131024,000000,11.96,11.98,11.7,11.85,8766,0
+PPIH.US,D,20131025,000000,11.84,12,11.67,11.93,10900,0
+PPIH.US,D,20131028,000000,11.9,12.09,11.69,11.91,17700,0
+PPIH.US,D,20131029,000000,11.9,11.91,11.58,11.9,13200,0
+PPIH.US,D,20131030,000000,11.79,12,11.75,11.82,17300,0
+PPIH.US,D,20131031,000000,11.82,11.99,11.8,11.84,3640,0
+PPIH.US,D,20131101,000000,11.9,11.98,11.61,11.71,9300,0
+PPIH.US,D,20131104,000000,11.81,12.03,11.64,11.89,15200,0
+PPIH.US,D,20131105,000000,11.97,12,11.8,11.91,12500,0
+PPIH.US,D,20131106,000000,12,12.18,11.9,11.93,27471,0
+PPIH.US,D,20131107,000000,11.89,11.969,11.64,11.72,4591,0
+PPIH.US,D,20131108,000000,11.99,12.069,11.7,11.7,35008,0
+PPIH.US,D,20131111,000000,11.64,11.93,11.64,11.76,13400,0
+PPIH.US,D,20131112,000000,11.78,11.86,11.64,11.64,6100,0
+PPIH.US,D,20131113,000000,11.74,11.88,11.63,11.63,7000,0
+PPIH.US,D,20131114,000000,11.47,11.629,11.19,11.19,14598,0
+PPIH.US,D,20131115,000000,11.12,11.25,11.05,11.25,22345,0
+PPIH.US,D,20131118,000000,11.21,11.43,11.21,11.31,10900,0
+PPIH.US,D,20131119,000000,12,12.29,12,12.09,54500,0
+PPIH.US,D,20131120,000000,12.1,13.3,12.1,13.09,86800,0
+PPIH.US,D,20131121,000000,13.12,13.37,12.85,13.37,33000,0
+PPIH.US,D,20131122,000000,13.08,13.25,12.8,13.02,49100,0
+PPIH.US,D,20131125,000000,13,13.18,12.97,13.18,36600,0
+PPIH.US,D,20131126,000000,13.2,13.4,12.9,13.37,29500,0
+PPIH.US,D,20131127,000000,13.33,13.49,13.1,13.31,33595,0
+PPIH.US,D,20131129,000000,13.25,13.359,12.816,12.98,15753,0
+PPIH.US,D,20131202,000000,13.02,13.07,12.77,12.77,21172,0
+PPIH.US,D,20131203,000000,12.76,13,12.76,12.81,23300,0
+PPIH.US,D,20131204,000000,12.76,13.04,12.76,12.98,12400,0
+PPIH.US,D,20131205,000000,13.02,13.13,12.9,13.13,12400,0
+PPIH.US,D,20131206,000000,13,13.1,12.77,12.94,21300,0
+PPIH.US,D,20131209,000000,13.72,15.14,13.6,14.53,152200,0
+PPIH.US,D,20131210,000000,14.27,14.81,14.27,14.71,157500,0
+PPIH.US,D,20131211,000000,14.75,14.75,14.39,14.48,12958,0
+PPIH.US,D,20131212,000000,14.4,14.6,14.03,14.6,37615,0
+PPIH.US,D,20131213,000000,14.5,14.5,14.17,14.17,36900,0
+PPIH.US,D,20131216,000000,14.43,14.49,14.17,14.28,67800,0
+PPIH.US,D,20131217,000000,14.23,14.29,14.17,14.18,19700,0
+PPIH.US,D,20131218,000000,14.25,14.36,13.81,13.92,31394,0
+PPIH.US,D,20131219,000000,14.12,14.12,13.47,13.6,18800,0
+PPIH.US,D,20131220,000000,13.52,13.63,13.23,13.54,18900,0
+PPIH.US,D,20131223,000000,13.72,13.72,13.25,13.49,29300,0
+PPIH.US,D,20131224,000000,13.4,13.4,13.29,13.29,2326,0
+PPIH.US,D,20131226,000000,13.28,14.27,13.12,14,120300,0
+PPIH.US,D,20131227,000000,14.09,14.32,13.661,13.95,36886,0
+PPIH.US,D,20131230,000000,14.02,14.07,12.51,14.02,88450,0
+PPIH.US,D,20131231,000000,14,14.48,13.66,14.35,104600,0
+PPIH.US,D,20140102,000000,15,15.219,14.31,14.52,166293,0
+PPIH.US,D,20140103,000000,14.47,14.708,13.84,14.25,66917,0
+PPIH.US,D,20140106,000000,14.29,14.35,13.89,13.93,79791,0
+PPIH.US,D,20140107,000000,14.13,14.8,13.86,14.56,91100,0
+PPIH.US,D,20140108,000000,14.98,15.6,14.36,14.74,113200,0
+PPIH.US,D,20140109,000000,15,16.44,14.67,16.2,138500,0
+PPIH.US,D,20140110,000000,16.3,16.5,15.59,16.45,95400,0
+PPIH.US,D,20140113,000000,16.05,16.78,15.6,15.91,106500,0
+PPIH.US,D,20140114,000000,16.15,16.29,15.01,15.5,88254,0
+PPIH.US,D,20140115,000000,15.51,15.72,14.91,15.27,62400,0
+PPIH.US,D,20140116,000000,15.29,15.73,15.29,15.59,32800,0
+PPIH.US,D,20140117,000000,15.58,15.58,15.03,15.24,34100,0
+PPIH.US,D,20140121,000000,15.35,16.2,14.94,16.02,54000,0
+PPIH.US,D,20140122,000000,16.07,16.69,15.89,16.11,40718,0
+PPIH.US,D,20140123,000000,16.02,16.02,15.55,15.67,27491,0
+PPIH.US,D,20140124,000000,15.57,15.88,14.5,14.6,40200,0
+PPIH.US,D,20140127,000000,14.49,14.66,13.72,13.77,60627,0
+PPIH.US,D,20140128,000000,13.71,14.39,13.71,14.25,22400,0
+PPIH.US,D,20140129,000000,14.25,14.38,13.75,14.38,24100,0
+PPIH.US,D,20140130,000000,14.4,14.76,13.96,14.31,23055,0
+PPIH.US,D,20140131,000000,13.17,14.91,12.5,14.52,27100,0
+PPIH.US,D,20140203,000000,14.52,14.72,13.99,14.03,20562,0
+PPIH.US,D,20140204,000000,14.02,14.15,13.8,13.84,14741,0
+PPIH.US,D,20140205,000000,13.82,13.838,13.14,13.6,31554,0
+PPIH.US,D,20140206,000000,13.87,14.41,13.64,14.01,23233,0
+PPIH.US,D,20140207,000000,14.07,14.41,13.95,14.13,6497,0
+PPIH.US,D,20140210,000000,14.13,14.78,14.081,14.51,20967,0
+PPIH.US,D,20140211,000000,14.76,15.859,14.45,15.42,62928,0
+PPIH.US,D,20140212,000000,15.44,16.31,15.25,15.68,53878,0
+PPIH.US,D,20140213,000000,15.63,16,15.5,15.66,14398,0
+PPIH.US,D,20140214,000000,15.49,15.91,15.48,15.79,6979,0
+PPIH.US,D,20140218,000000,15.75,15.79,14.21,14.57,45056,0
+PPIH.US,D,20140219,000000,14.63,14.64,14.33,14.57,10234,0
+PPIH.US,D,20140220,000000,14.48,14.74,14.16,14.72,22914,0
+PPIH.US,D,20140221,000000,14.83,15.16,14.511,15.08,15131,0
+PPIH.US,D,20140224,000000,14.76,15.12,14.76,14.87,21993,0
+PPIH.US,D,20140225,000000,15.19,15.2,14.9,15.08,27243,0
+PPIH.US,D,20140226,000000,15.06,15.2,15,15.2,16784,0
+PPIH.US,D,20140227,000000,15.23,15.56,15.2,15.37,18389,0
+PPIH.US,D,20140228,000000,15.42,15.5,15.31,15.5,13965,0
+PPIH.US,D,20140303,000000,15.25,15.65,14.69,15.65,32863,0
+PPIH.US,D,20140304,000000,15.61,15.71,15.07,15.1,16496,0
+PPIH.US,D,20140305,000000,15.23,15.25,15.001,15.24,21317,0
+PPIH.US,D,20140306,000000,15.44,15.7,15.36,15.69,28575,0
+PPIH.US,D,20140307,000000,15.63,15.66,15,15.47,14704,0
+PPIH.US,D,20140310,000000,15.08,15.52,15.05,15.51,9904,0
+PPIH.US,D,20140311,000000,15.53,15.74,15.48,15.63,23032,0
+PPIH.US,D,20140312,000000,15.5,15.69,15.5,15.61,15640,0
+PPIH.US,D,20140313,000000,15.72,15.96,15.58,15.81,30921,0
+PPIH.US,D,20140314,000000,15.8,16.17,15.5,16.01,19940,0
+PPIH.US,D,20140317,000000,16,16.24,15.97,16.06,11170,0
+PPIH.US,D,20140318,000000,16.15,16.83,16.02,16.8,44398,0
+PPIH.US,D,20140319,000000,16.98,17.44,16.61,16.66,61854,0
+PPIH.US,D,20140320,000000,16.59,16.89,16.19,16.19,10176,0
+PPIH.US,D,20140321,000000,16.2,16.4,15.86,15.86,22892,0
+PPIH.US,D,20140324,000000,15.61,16.04,15.43,15.9,18633,0
+PPIH.US,D,20140325,000000,16.03,16.12,15.42,15.56,31746,0
+PPIH.US,D,20140326,000000,15.74,15.86,14.63,14.84,40500,0
+PPIH.US,D,20140327,000000,14.74,14.77,13.82,14.02,34288,0
+PPIH.US,D,20140328,000000,13.94,14.155,13.72,14.03,13268,0
+PPIH.US,D,20140331,000000,14.2,14.285,13.43,13.61,26915,0
+PPIH.US,D,20140401,000000,13.73,13.89,13.391,13.83,27920,0
+PPIH.US,D,20140402,000000,13.83,14.09,13.766,13.82,12762,0
+PPIH.US,D,20140403,000000,13.91,13.99,13.62,13.69,18697,0
+PPIH.US,D,20140404,000000,13.65,14.03,13.07,13.53,21178,0
+PPIH.US,D,20140407,000000,13.26,13.41,12.21,12.41,49968,0
+PPIH.US,D,20140408,000000,12.41,12.99,12.252,12.58,35781,0
+PPIH.US,D,20140409,000000,12.61,13.123,12.44,12.92,34607,0
+PPIH.US,D,20140410,000000,13.13,13.13,12.28,12.53,23937,0
+PPIH.US,D,20140411,000000,12.183,12.539,12.18,12.29,13117,0
+PPIH.US,D,20140414,000000,12.5,12.65,12.13,12.13,32697,0
+PPIH.US,D,20140415,000000,12,12,9.57,9.79,181705,0
+PPIH.US,D,20140416,000000,9.82,10,9.14,9.37,120580,0
+PPIH.US,D,20140417,000000,9.44,9.46,9.11,9.19,55870,0
+PPIH.US,D,20140421,000000,9.28,9.47,9.16,9.35,107766,0
+PPIH.US,D,20140422,000000,9.33,9.79,9.33,9.76,73266,0
+PPIH.US,D,20140423,000000,9.8,10.35,9.62,10.19,59927,0
+PPIH.US,D,20140424,000000,10.25,11.25,10.121,10.92,74185,0
+PPIH.US,D,20140425,000000,11.47,11.47,10.61,10.77,39245,0
+PPIH.US,D,20140428,000000,10.76,11.17,10.53,10.73,52925,0
+PPIH.US,D,20140429,000000,10,10.8,10,10.73,26281,0
+PPIH.US,D,20140430,000000,10.74,11.21,10.611,10.89,24839,0
+PPIH.US,D,20140501,000000,11.02,11.15,10.81,10.88,21159,0
+PPIH.US,D,20140502,000000,11.18,11.84,11,11.13,49575,0
+PPIH.US,D,20140505,000000,10.63,10.89,10.63,10.84,12487,0
+PPIH.US,D,20140506,000000,10.71,11.07,10.612,10.71,16204,0
+PPIH.US,D,20140507,000000,10.69,10.82,10.59,10.67,7621,0
+PPIH.US,D,20140508,000000,10.69,10.734,10.02,10.25,17563,0
+PPIH.US,D,20140509,000000,10.16,10.64,10.08,10.37,18814,0
+PPIH.US,D,20140512,000000,10.31,10.32,10.04,10.18,22492,0
+PPIH.US,D,20140513,000000,10.08,10.28,9.8,10.09,37399,0
+PPIH.US,D,20140514,000000,10.04,10.16,9.69,9.96,41603,0
+PPIH.US,D,20140515,000000,10.022,10.022,9.5,9.81,29761,0
+PPIH.US,D,20140516,000000,9.61,9.93,9.61,9.8,10240,0
+PPIH.US,D,20140519,000000,9.9,10,9.78,9.78,19618,0
+PPIH.US,D,20140520,000000,9.79,9.87,9.551,9.7,9402,0
+PPIH.US,D,20140521,000000,9.73,9.9,9.46,9.68,14022,0
+PPIH.US,D,20140522,000000,9.64,9.76,9.51,9.62,21097,0
+PPIH.US,D,20140523,000000,9.54,9.9,9.22,9.74,26297,0
+PPIH.US,D,20140527,000000,9.99,10.48,9.79,9.82,24250,0
+PPIH.US,D,20140528,000000,9.89,10.4,9.86,9.9,23901,0
+PPIH.US,D,20140529,000000,10.02,10.24,9.94,10.05,39148,0
+PPIH.US,D,20140530,000000,10.1,10.28,10.02,10.05,5754,0
+PPIH.US,D,20140602,000000,10.27,10.48,10.05,10.25,32457,0
+PPIH.US,D,20140603,000000,10.1,10.39,10.1,10.28,18492,0
+PPIH.US,D,20140604,000000,10.33,10.5,10.13,10.4,12452,0
+PPIH.US,D,20140605,000000,10.2,10.47,10.19,10.47,13714,0
+PPIH.US,D,20140606,000000,10.59,10.65,10.47,10.61,4165,0
+PPIH.US,D,20140609,000000,10.49,10.78,10.49,10.7,21523,0
+PPIH.US,D,20140610,000000,11.2,11.58,10.86,11.45,139000,0
+PPIH.US,D,20140611,000000,11.39,11.86,11.39,11.86,22064,0
+PPIH.US,D,20140612,000000,11.74,12.01,11.57,11.73,15410,0
+PPIH.US,D,20140613,000000,11.64,12.4,11.64,12.14,48474,0
+PPIH.US,D,20140616,000000,12.23,12.55,12.1,12.49,28947,0
+PPIH.US,D,20140617,000000,12.49,12.59,12.25,12.41,14043,0
+PPIH.US,D,20140618,000000,12.48,12.9,12.32,12.57,9810,0
+PPIH.US,D,20140619,000000,12.68,12.7,12.38,12.38,13105,0
+PPIH.US,D,20140620,000000,12.43,12.57,12,12.02,13068,0
+PPIH.US,D,20140623,000000,12.04,12.42,11.75,11.98,29404,0
+PPIH.US,D,20140624,000000,11.75,11.99,11.47,11.75,21531,0
+PPIH.US,D,20140625,000000,11.5,12.27,11.47,12.07,30442,0
+PPIH.US,D,20140626,000000,11.91,12.25,11.8,12.25,16521,0
+PPIH.US,D,20140627,000000,12.16,12.38,11.56,11.56,13523,0
+PPIH.US,D,20140630,000000,11.79,11.79,11.31,11.41,20738,0
+PPIH.US,D,20140701,000000,11.36,11.64,11.27,11.36,20399,0
+PPIH.US,D,20140702,000000,11.21,11.44,11.17,11.44,26400,0
+PPIH.US,D,20140703,000000,11.46,11.46,11.329,11.44,12686,0
+PPIH.US,D,20140707,000000,11.36,11.44,11.36,11.4,5982,0
+PPIH.US,D,20140708,000000,11.36,11.45,11.2,11.39,52405,0
+PPIH.US,D,20140709,000000,11.31,11.94,11.231,11.56,25634,0
+PPIH.US,D,20140710,000000,11.48,11.795,11.25,11.66,13932,0
+PPIH.US,D,20140711,000000,11.67,11.82,11.42,11.46,4064,0
+PPIH.US,D,20140714,000000,11.54,11.765,11.499,11.57,7197,0
+PPIH.US,D,20140715,000000,11.6,11.7,11.4,11.57,17730,0
+PPIH.US,D,20140716,000000,11.62,11.87,11.38,11.38,15678,0
+PPIH.US,D,20140717,000000,11.38,11.843,11.21,11.21,71881,0
+PPIH.US,D,20140718,000000,11.24,11.61,10.86,11.08,20326,0
+PPIH.US,D,20140721,000000,11.14,11.14,10.67,10.88,17657,0
+PPIH.US,D,20140722,000000,11.04,11.1,10.895,11.09,9899,0
+PPIH.US,D,20140723,000000,11.16,11.79,11.16,11.39,25894,0
+PPIH.US,D,20140724,000000,11.51,11.9,11.51,11.77,16853,0
+PPIH.US,D,20140725,000000,11.87,11.87,11.7,11.86,7022,0
+PPIH.US,D,20140728,000000,11.86,11.87,11.424,11.57,16372,0
+PPIH.US,D,20140729,000000,11.5,11.81,11.35,11.44,11634,0
+PPIH.US,D,20140730,000000,11.38,11.57,11.3,11.33,7242,0
+PPIH.US,D,20140731,000000,11.21,11.32,10.83,11.01,15456,0
+PPIH.US,D,20140801,000000,10.87,11.27,10.76,11.27,11889,0
+PPIH.US,D,20140804,000000,11.14,11.14,10.87,10.99,8554,0
+PPIH.US,D,20140805,000000,10.83,11.505,10.83,11.3,30844,0
+PPIH.US,D,20140806,000000,11.29,11.59,11.03,11.46,22084,0
+PPIH.US,D,20140807,000000,11.35,11.57,11.29,11.36,20160,0
+PPIH.US,D,20140808,000000,11.37,11.6,11.36,11.53,15550,0
+PPIH.US,D,20140811,000000,11.57,11.78,11.56,11.76,25023,0
+PPIH.US,D,20140812,000000,11.76,12.1,11.57,12.09,18173,0
+PPIH.US,D,20140813,000000,12.1,12.78,12.01,12.71,16635,0
+PPIH.US,D,20140814,000000,12.72,12.73,12.45,12.68,6174,0
+PPIH.US,D,20140815,000000,12.61,12.7,12.36,12.6,8821,0
+PPIH.US,D,20140818,000000,12.75,13.722,12.68,13.4,31844,0
+PPIH.US,D,20140819,000000,13.4,13.45,13.06,13.26,10050,0
+PPIH.US,D,20140820,000000,13.27,13.37,13.07,13.37,20302,0
+PPIH.US,D,20140821,000000,13.24,13.48,13.11,13.3,22611,0
+PPIH.US,D,20140822,000000,13.28,13.3,13.15,13.3,10727,0
+PPIH.US,D,20140825,000000,13.48,13.5,12.76,12.83,30496,0
+PPIH.US,D,20140826,000000,12.96,13.15,12.86,13.09,15824,0
+PPIH.US,D,20140827,000000,13.09,13.17,12.9,12.97,16396,0
+PPIH.US,D,20140828,000000,12.97,13,12.8,12.97,11085,0
+PPIH.US,D,20140829,000000,12.9,12.98,12.73,12.74,11045,0
+PPIH.US,D,20140902,000000,12.76,12.76,12.4,12.45,8795,0
+PPIH.US,D,20140903,000000,12.5,12.5,12.26,12.33,10514,0
+PPIH.US,D,20140904,000000,12.3,12.5,12.23,12.24,3962,0
+PPIH.US,D,20140905,000000,12.22,12.22,11.9,12.19,14977,0
+PPIH.US,D,20140908,000000,12.19,12.19,12.1,12.18,6520,0
+PPIH.US,D,20140909,000000,12.279,12.291,12.1,12.19,4312,0
+PPIH.US,D,20140910,000000,11.13,11.15,10.134,10.54,72335,0
+PPIH.US,D,20140911,000000,10.54,10.68,10.02,10.45,21827,0
+PPIH.US,D,20140912,000000,10.36,10.45,10.23,10.43,17444,0
+PPIH.US,D,20140915,000000,10.32,10.35,9.63,9.89,23105,0
+PPIH.US,D,20140916,000000,9.76,9.89,9.71,9.83,10341,0
+PPIH.US,D,20140917,000000,9.82,9.87,9.68,9.75,13101,0
+PPIH.US,D,20140918,000000,9.75,9.76,9.68,9.69,4884,0
+PPIH.US,D,20140919,000000,9.78,9.78,9.68,9.68,14351,0
+PPIH.US,D,20140922,000000,9.68,9.71,9.403,9.42,12345,0
+PPIH.US,D,20140923,000000,9.48,9.69,9.4201,9.51,7612,0
+PPIH.US,D,20140924,000000,9.47,9.5,9.35,9.42,9122,0
+PPIH.US,D,20140925,000000,9.42,9.53,9.34,9.48,8236,0
+PPIH.US,D,20140926,000000,9.58,9.61,9.46,9.46,8731,0
+PPIH.US,D,20140929,000000,9.87,9.87,9.4,9.51,3066,0
+PPIH.US,D,20140930,000000,9.5,9.85,9.41,9.5,4659,0
+PPIH.US,D,20141001,000000,9.52,9.56,9.06,9.15,18346,0
+PPIH.US,D,20141002,000000,9.15,9.26,9.01,9.21,31647,0
+PPIH.US,D,20141003,000000,9.56,9.56,9.25,9.37,8024,0
+PPIH.US,D,20141006,000000,9.4,9.46,9.25,9.33,6937,0
+PPIH.US,D,20141007,000000,9.14,9.8,9.14,9.21,19226,0
+PPIH.US,D,20141008,000000,9.4,9.5,9.2245,9.4,11914,0
+PPIH.US,D,20141009,000000,9.36,9.7,9.31,9.36,4549,0
+PPIH.US,D,20141010,000000,9.3,9.34,9.03,9.25,19202,0
+PPIH.US,D,20141013,000000,9.25,9.66,9,9,13760,0
+PPIH.US,D,20141014,000000,9.01,9.08,8.18,8.75,12084,0
+PPIH.US,D,20141015,000000,8.78,8.89,8.446,8.89,12726,0
+PPIH.US,D,20141016,000000,8.74,8.9399,8.74,8.84,4096,0
+PPIH.US,D,20141017,000000,9.05,9.06,8.8,8.92,11797,0
+PPIH.US,D,20141020,000000,8.99,9.4272,8.75,8.75,21835,0
+PPIH.US,D,20141021,000000,8.84,8.9,8.75,8.84,25643,0
+PPIH.US,D,20141022,000000,8.9,8.902,8.66,8.83,14707,0
+PPIH.US,D,20141023,000000,8.93,9.07,8.73,8.77,12571,0
+PPIH.US,D,20141024,000000,8.86,8.86,8.7,8.7,14345,0
+PPIH.US,D,20141027,000000,8.6,8.68,8.6,8.62,4684,0
+PPIH.US,D,20141028,000000,8.69,9.18,8.69,9.17,8020,0
+PPIH.US,D,20141029,000000,9,9.12,8.9,8.91,9133,0
+PPIH.US,D,20141030,000000,8.99,9,8.75,8.89,16408,0
+PPIH.US,D,20141031,000000,9.02,9.12,8.7901,9.12,7995,0
+PPIH.US,D,20141103,000000,9.12,9.16,8.9,9.03,35818,0
+PPIH.US,D,20141104,000000,9,9.11,8.63,8.79,14391,0
+PPIH.US,D,20141105,000000,8.8,8.9199,8.64,8.73,10727,0
+PPIH.US,D,20141106,000000,8.575,8.8799,8.301,8.47,49223,0
+PPIH.US,D,20141107,000000,8.75,8.75,8.38,8.4501,7280,0
+PPIH.US,D,20141110,000000,8.54,8.77,8.54,8.7,14285,0
+PPIH.US,D,20141111,000000,8.6,8.73,8.34,8.52,10428,0
+PPIH.US,D,20141112,000000,8.52,8.69,8.27,8.42,13894,0
+PPIH.US,D,20141113,000000,8.34,8.42,8.18,8.41,8234,0
+PPIH.US,D,20141114,000000,8.35,8.67,8.35,8.65,15965,0
+PPIH.US,D,20141117,000000,8.43,8.8,8.3419,8.37,9928,0
+PPIH.US,D,20141118,000000,8.57,8.72,8.44,8.71,11967,0
+PPIH.US,D,20141119,000000,8.66,8.75,8.38,8.6899,9283,0
+PPIH.US,D,20141120,000000,8.7,8.7,8.4901,8.55,9314,0
+PPIH.US,D,20141121,000000,8.65,8.72,8.55,8.6,3803,0
+PPIH.US,D,20141124,000000,8.6,8.73,8.52,8.63,11432,0
+PPIH.US,D,20141125,000000,8.6,8.73,8.51,8.671,3142,0
+PPIH.US,D,20141126,000000,8.7099,8.72,8.61,8.6999,3238,0
+PPIH.US,D,20141128,000000,8.6596,8.6596,8.41,8.42,2357,0
+PPIH.US,D,20141201,000000,8.5,8.64,8.37,8.37,13992,0
+PPIH.US,D,20141202,000000,8.37,8.38,7.34,7.96,25923,0
+PPIH.US,D,20141203,000000,8.43,8.43,7.57,7.92,10984,0
+PPIH.US,D,20141204,000000,7.91,8.1,7.63,7.85,31177,0
+PPIH.US,D,20141205,000000,7.8,7.8499,7.4101,7.68,22112,0
+PPIH.US,D,20141208,000000,7.74,8.11,7.63,7.77,14974,0
+PPIH.US,D,20141209,000000,7.56,7.9,7.04,7.2,37883,0
+PPIH.US,D,20141210,000000,7.17,7.33,6.81,6.86,18357,0
+PPIH.US,D,20141211,000000,6.94,7.135,6.43,6.55,37721,0
+PPIH.US,D,20141212,000000,6.75,6.75,6.15,6.34,36691,0
+PPIH.US,D,20141215,000000,6.34,6.34,6.02,6.15,27459,0
+PPIH.US,D,20141216,000000,6.15,6.15,5.66,5.96,48513,0
+PPIH.US,D,20141217,000000,5.92,6.0782,5.46,5.46,40355,0
+PPIH.US,D,20141218,000000,5.66,6.13,5.66,5.95,27928,0
+PPIH.US,D,20141219,000000,5.95,6.28,5.9101,6.09,14971,0
+PPIH.US,D,20141222,000000,6.22,6.22,5.79,6.03,20291,0
+PPIH.US,D,20141223,000000,6.1,6.81,6.05,6.73,17539,0
+PPIH.US,D,20141224,000000,6.99,7.3,6.85,6.95,5544,0
+PPIH.US,D,20141226,000000,7.3,7.3,6.62,6.85,9120,0
+PPIH.US,D,20141229,000000,6.91,6.91,6.5201,6.75,15098,0
+PPIH.US,D,20141230,000000,6.77,7.14,6.76,7,8105,0
+PPIH.US,D,20141231,000000,7,7.0599,6.6644,7.01,14833,0
+PPIH.US,D,20150102,000000,7,7.2,6.76,6.95,4692,0
+PPIH.US,D,20150105,000000,7.01,7.08,6.6,6.6,19749,0
+PPIH.US,D,20150106,000000,6.7,6.8,6.51,6.58,16122,0
+PPIH.US,D,20150107,000000,6.89,6.89,6.5,6.5,13871,0
+PPIH.US,D,20150108,000000,6.6,6.71,6.5101,6.55,9538,0
+PPIH.US,D,20150109,000000,6.53,6.66,6.5,6.56,8115,0
+PPIH.US,D,20150112,000000,6.55,6.63,6.51,6.56,4289,0
+PPIH.US,D,20150113,000000,6.62,6.62,5.99,6.15,24350,0
+PPIH.US,D,20150114,000000,6.03,6.15,6,6.03,5050,0
+PPIH.US,D,20150115,000000,6.08,6.08,6,6.05,8676,0
+PPIH.US,D,20150116,000000,6.05,6.08,6,6,2722,0
+PPIH.US,D,20150120,000000,6.05,6.2099,6.03,6.17,6786,0
+PPIH.US,D,20150121,000000,6.15,6.25,6.01,6.24,16681,0
+PPIH.US,D,20150122,000000,6.504,6.504,6.08,6.11,11642,0
+PPIH.US,D,20150123,000000,6.23,6.43,5.77,5.86,21323,0
+PPIH.US,D,20150126,000000,5.8,6.63,5.77,5.77,9552,0
+PPIH.US,D,20150127,000000,5.76,5.84,5.64,5.8,13332,0
+PPIH.US,D,20150128,000000,5.92,5.97,5.82,5.82,5338,0
+PPIH.US,D,20150129,000000,5.9899,5.9899,5.61,5.78,7370,0
+PPIH.US,D,20150130,000000,5.65,5.86,5.55,5.58,208519,0
+PPIH.US,D,20150202,000000,5.71,5.82,5.56,5.61,5374,0
+PPIH.US,D,20150203,000000,5.84,5.84,5.62,5.62,15332,0
+PPIH.US,D,20150204,000000,5.6,5.85,5.55,5.6,21092,0
+PPIH.US,D,20150205,000000,5.82,6,5.65,5.74,18715,0
+PPIH.US,D,20150206,000000,5.94,6.69,5.94,6.53,29259,0
+PPIH.US,D,20150209,000000,6.5891,6.6,6.51,6.565,13393,0
+PPIH.US,D,20150210,000000,6.7,6.7,5.9,6.01,31697,0
+PPIH.US,D,20150211,000000,6.12,6.44,6,6.19,14227,0
+PPIH.US,D,20150212,000000,6.33,6.47,6.2755,6.43,5806,0
+PPIH.US,D,20150213,000000,6.46,6.99,6.3698,6.79,11058,0
+PPIH.US,D,20150217,000000,6.76,7,6.29,6.46,9945,0
+PPIH.US,D,20150218,000000,6.52,6.88,6.4,6.7,16304,0
+PPIH.US,D,20150219,000000,6.87,7.1,6.82,6.83,34360,0
+PPIH.US,D,20150220,000000,7.04,7.04,6.65,6.75,11177,0
+PPIH.US,D,20150223,000000,6.57,6.7024,6.41,6.54,11705,0
+PPIH.US,D,20150224,000000,6.39,6.5,6.219,6.42,7193,0
+PPIH.US,D,20150225,000000,6.23,6.5799,6.16,6.175,17820,0
+PPIH.US,D,20150226,000000,6.2471,6.63,6.1812,6.63,34316,0
+PPIH.US,D,20150227,000000,6.54,6.6,6.4001,6.45,16807,0
+PPIH.US,D,20150302,000000,6.17,6.54,6.16,6.29,15500,0
+PPIH.US,D,20150303,000000,6.49,6.49,6.33,6.36,6700,0
+PPIH.US,D,20150304,000000,6.38,6.44,6.32,6.35,5500,0
+PPIH.US,D,20150305,000000,6.35,6.39,6.26,6.39,2300,0
+PPIH.US,D,20150306,000000,6.26,6.39,6.24,6.36,6200,0
+PPIH.US,D,20150309,000000,6.42,6.42,6.22,6.39,5100,0
+PPIH.US,D,20150310,000000,6.21,6.3,6.12,6.21,9400,0
+PPIH.US,D,20150311,000000,6.33,6.33,6.15,6.15,12800,0
+PPIH.US,D,20150312,000000,6.2,6.24,6.16,6.17,15700,0
+PPIH.US,D,20150313,000000,6.15,6.22,5.75,6.12,12900,0
+PPIH.US,D,20150316,000000,6.17,6.19,5.94,6.05,13000,0
+PPIH.US,D,20150317,000000,6,6.09,6,6.06,4300,0
+PPIH.US,D,20150318,000000,6.03,6.07,5.95,5.95,3500,0
+PPIH.US,D,20150319,000000,6.02,6.11,5.95,6.11,6200,0
+PPIH.US,D,20150320,000000,6.19,6.22,6.06,6.13,13200,0
+PPIH.US,D,20150323,000000,6.04,6.18,6.04,6.11,16700,0
+PPIH.US,D,20150324,000000,6.12,6.14,6.01,6.12,14400,0
+PPIH.US,D,20150325,000000,6.18,6.19,6.11,6.13,5400,0
+PPIH.US,D,20150326,000000,6.07,6.36,6.05,6.25,8100,0
+PPIH.US,D,20150327,000000,6.2,6.27,6.1,6.1,3100,0
+PPIH.US,D,20150330,000000,6.12,6.32,6.12,6.26,12900,0
+PPIH.US,D,20150331,000000,6.22,6.38,6.14,6.25,14126,0
+PPIH.US,D,20150401,000000,6.3,6.3,6.06,6.22,5200,0
+PPIH.US,D,20150402,000000,6.28,6.36,6.13,6.34,4500,0
+PPIH.US,D,20150406,000000,6.37,6.38,6.16,6.31,13900,0
+PPIH.US,D,20150407,000000,6.2901,6.38,6.2901,6.36,4448,0
+PPIH.US,D,20150408,000000,6.35,6.35,6.12,6.35,10800,0
+PPIH.US,D,20150409,000000,6.33,6.35,6.26,6.3,31548,0
+PPIH.US,D,20150410,000000,6.3,6.36,6.22,6.3,8100,0
+PPIH.US,D,20150413,000000,6.23,6.26,6.16,6.22,4400,0
+PPIH.US,D,20150414,000000,6.32,6.34,6.2,6.2,9800,0
+PPIH.US,D,20150415,000000,6.3299,6.3299,6.2,6.21,11345,0
+PPIH.US,D,20150416,000000,6.2775,6.2775,6.024,6.04,11371,0
+PPIH.US,D,20150417,000000,6.27,6.27,5.86,5.95,8500,0
+PPIH.US,D,20150420,000000,6.02,6.19,5.86,6,15543,0
+PPIH.US,D,20150421,000000,6.151,6.1776,5.89,5.98,94998,0
+PPIH.US,D,20150422,000000,6.05,6.14,5.81,5.81,112219,0
+PPIH.US,D,20150423,000000,6,6.05,5.75,5.75,23300,0
+PPIH.US,D,20150424,000000,5.86,5.87,5.72,5.7499,15637,0
+PPIH.US,D,20150427,000000,5.69,5.9,5.65,5.65,29400,0
+PPIH.US,D,20150428,000000,5.65,5.99,5.55,5.86,55720,0
+PPIH.US,D,20150429,000000,5.94,5.97,5.51,5.6,65300,0
+PPIH.US,D,20150430,000000,5.68,5.93,5.55,5.93,40800,0
+PPIH.US,D,20150501,000000,5.84,6.14,5.84,6.01,27700,0
+PPIH.US,D,20150504,000000,6.09,6.28,6.09,6.17,17900,0
+PPIH.US,D,20150505,000000,6.19,6.23,6.18,6.18,8800,0
+PPIH.US,D,20150506,000000,6.22,6.25,6.1201,6.155,5967,0
+PPIH.US,D,20150507,000000,6.22,6.22,6.01,6.05,9649,0
+PPIH.US,D,20150508,000000,6.18,6.49,6.1,6.22,18800,0
+PPIH.US,D,20150511,000000,6.29,6.49,6.29,6.38,3200,0
+PPIH.US,D,20150512,000000,6.38,6.55,6.37,6.39,16551,0
+PPIH.US,D,20150513,000000,6.45,6.55,6.36,6.4,14900,0
+PPIH.US,D,20150514,000000,6.53,6.53,6.27,6.27,15700,0
+PPIH.US,D,20150515,000000,6.34,6.55,6.34,6.37,9857,0
+PPIH.US,D,20150518,000000,6.43,6.48,5.76,6.39,20450,0
+PPIH.US,D,20150519,000000,6.26,6.31,6.13,6.25,20565,0
+PPIH.US,D,20150520,000000,6.2,6.36,6.13,6.26,3600,0
+PPIH.US,D,20150521,000000,6.21,6.25,6.05,6.16,9000,0
+PPIH.US,D,20150522,000000,6.2,6.37,6.1,6.16,12300,0
+PPIH.US,D,20150526,000000,6.23,6.38,6.12,6.15,4189,0
+PPIH.US,D,20150527,000000,6.12,6.27,6.12,6.22,6700,0
+PPIH.US,D,20150528,000000,6.21,6.21,6.12,6.15,1210,0
+PPIH.US,D,20150529,000000,6.23,6.31,6.15,6.31,4300,0
+PPIH.US,D,20150601,000000,6.32,6.32,6.13,6.13,8892,0
+PPIH.US,D,20150602,000000,6.15,6.23,6.14,6.16,10831,0
+PPIH.US,D,20150603,000000,6.28,6.28,6.17,6.17,1800,0
+PPIH.US,D,20150604,000000,6.05,6.24,6.05,6.23,6900,0
+PPIH.US,D,20150605,000000,6.24,6.24,6.1,6.21,10800,0
+PPIH.US,D,20150608,000000,6.27,6.28,6.15,6.28,5400,0
+PPIH.US,D,20150609,000000,6.2,6.2,6.1,6.19,1572,0
+PPIH.US,D,20150610,000000,6.17,6.17,6.12,6.12,1910,0
+PPIH.US,D,20150611,000000,6.12,6.15,6,6.06,2088,0
+PPIH.US,D,20150612,000000,6.4,6.64,6.1,6.37,79200,0
+PPIH.US,D,20150615,000000,6.4,6.45,6.32,6.4,28600,0
+PPIH.US,D,20150616,000000,6.28,6.45,6.28,6.33,23200,0
+PPIH.US,D,20150617,000000,6.44,6.45,6.36,6.37,22100,0
+PPIH.US,D,20150618,000000,6.44,6.45,6.36,6.38,16000,0
+PPIH.US,D,20150619,000000,6.38,6.4,6.31,6.32,8400,0
+PPIH.US,D,20150622,000000,6.44,6.44,6.24,6.26,3000,0
+PPIH.US,D,20150623,000000,6.26,6.41,6.134,6.16,11941,0
+PPIH.US,D,20150624,000000,6.11,6.27,6.1,6.1,6600,0
+PPIH.US,D,20150625,000000,6.05,6.2,6.05,6.11,9400,0
+PPIH.US,D,20150626,000000,6.03,6.24,6.01,6.2,12000,0
+PPIH.US,D,20150629,000000,6.15,6.16,6,6,8100,0
+PPIH.US,D,20150630,000000,6.32,6.32,5.8,6.05,24959,0
+PPIH.US,D,20150701,000000,6,6,5.82,5.86,6900,0
+PPIH.US,D,20150702,000000,5.82,5.93,5.82,5.86,2000,0
+PPIH.US,D,20150706,000000,5.78,5.82,5.57,5.74,14600,0
+PPIH.US,D,20150707,000000,5.81,5.85,5.61,5.65,11200,0
+PPIH.US,D,20150708,000000,5.64,5.8,5.57,5.59,10600,0
+PPIH.US,D,20150709,000000,5.69,5.69,5.56,5.56,5400,0
+PPIH.US,D,20150710,000000,5.56,5.65,5.56,5.63,5600,0
+PPIH.US,D,20150713,000000,5.61,5.86,5.61,5.85,5800,0
+PPIH.US,D,20150714,000000,5.7967,5.89,5.793,5.82,7664,0
+PPIH.US,D,20150715,000000,5.81,5.81,5.71,5.8,15542,0
+PPIH.US,D,20150716,000000,5.57,5.89,5.56,5.8,14700,0
+PPIH.US,D,20150717,000000,5.7,6,5.64,6,12400,0
+PPIH.US,D,20150720,000000,5.99,6.09,5.99,6.01,5000,0
+PPIH.US,D,20150721,000000,6.01,6.01,5.81,5.91,12400,0
+PPIH.US,D,20150722,000000,5.97,5.98,5.87,5.89,3000,0
+PPIH.US,D,20150723,000000,5.99,6.11,5.95,5.96,10600,0
+PPIH.US,D,20150724,000000,5.98,6.05,5.94,5.95,10800,0
+PPIH.US,D,20150727,000000,5.85,6.01,5.85,5.89,10300,0
+PPIH.US,D,20150728,000000,5.87,5.95,5.81,5.81,5600,0
+PPIH.US,D,20150729,000000,5.75,5.86,5.47,5.58,44600,0
+PPIH.US,D,20150730,000000,5.55,5.75,5.5,5.65,13900,0
+PPIH.US,D,20150731,000000,5.77,5.77,5.51,5.61,10400,0
+PPIH.US,D,20150803,000000,5.59,5.85,5.47,5.68,17099,0
+PPIH.US,D,20150804,000000,5.71,5.76,5.46,5.53,9200,0
+PPIH.US,D,20150805,000000,5.58,5.72,5.58,5.67,6300,0
+PPIH.US,D,20150806,000000,5.57,5.74,5.57,5.58,4022,0
+PPIH.US,D,20150807,000000,5.5,5.62,5.5,5.54,10600,0
+PPIH.US,D,20150810,000000,5.55,5.74,5.48,5.59,4700,0
+PPIH.US,D,20150811,000000,5.61,5.61,5.4364,5.52,4198,0
+PPIH.US,D,20150812,000000,5.37,5.57,5.29,5.43,15800,0
+PPIH.US,D,20150813,000000,5.44,5.45,5.37,5.37,3100,0
+PPIH.US,D,20150814,000000,5.44,5.63,5.43,5.51,6500,0
+PPIH.US,D,20150817,000000,5.45,5.68,5.45,5.52,18400,0
+PPIH.US,D,20150818,000000,5.5,5.59,5.35,5.4,13200,0
+PPIH.US,D,20150819,000000,5.39,5.41,5.29,5.35,4800,0
+PPIH.US,D,20150820,000000,5.28,5.38,5.26,5.34,4300,0
+PPIH.US,D,20150821,000000,5.29,5.29,5.1,5.14,13500,0
+PPIH.US,D,20150824,000000,4.8,5.09,4.78,5.03,16895,0
+PPIH.US,D,20150825,000000,5.28,5.29,4.8,4.8,15000,0
+PPIH.US,D,20150826,000000,4.98,5.04,4.85,4.9,14600,0
+PPIH.US,D,20150827,000000,5.15,5.2,5.15,5.18,3900,0
+PPIH.US,D,20150828,000000,5.19,5.42,5.18,5.4,8200,0
+PPIH.US,D,20150831,000000,5.42,5.53,5.37,5.43,4400,0
+PPIH.US,D,20150901,000000,5.38,5.38,5.25,5.32,1500,0
+PPIH.US,D,20150902,000000,5.3,5.33,4.66,4.74,71300,0
+PPIH.US,D,20150903,000000,4.82,5.01,4.77,4.9,18500,0
+PPIH.US,D,20150904,000000,4.78,4.89,4.77,4.8,4800,0
+PPIH.US,D,20150908,000000,4.83,4.93,4.83,4.84,2100,0
+PPIH.US,D,20150909,000000,4.88,4.93,4.84,4.86,5400,0
+PPIH.US,D,20150910,000000,4.86,4.87,4.82,4.85,955,0
+PPIH.US,D,20150911,000000,4.82,4.88,4.72,4.72,5600,0
+PPIH.US,D,20150914,000000,4.71,4.85,4.48,4.52,8600,0
+PPIH.US,D,20150915,000000,4.6265,4.88,4.6265,4.85,17098,0
+PPIH.US,D,20150916,000000,4.85,4.85,4.67,4.75,12700,0
+PPIH.US,D,20150917,000000,4.75,5.038,4.66,4.67,3543,0
+PPIH.US,D,20150918,000000,4.9,5.1,4.87,5.1,25900,0
+PPIH.US,D,20150921,000000,5.18,5.25,5.17,5.18,27100,0
+PPIH.US,D,20150922,000000,5.16,5.4,5.1,5.32,10700,0
+PPIH.US,D,20150923,000000,5.25,5.36,5.21,5.26,3803,0
+PPIH.US,D,20150924,000000,5.27,5.31,5.16,5.2,11048,0
+PPIH.US,D,20150925,000000,5.29,5.3,5.21,5.21,14800,0
+PPIH.US,D,20150928,000000,5.2,5.21,5.12,5.12,5538,0
+PPIH.US,D,20150929,000000,5.12,5.12,4.98,5.02,22400,0
+PPIH.US,D,20150930,000000,5.13,5.14,5.03,5.14,800,0
+PPIH.US,D,20151001,000000,5.15,5.15,5.01,5.03,5000,0
+PPIH.US,D,20151002,000000,5.04,5.04,5.04,5.04,100,0
+PPIH.US,D,20151005,000000,5.05,5.06,5.02,5.02,20714,0
+PPIH.US,D,20151006,000000,5.03,5.03,5.01,5.01,6900,0
+PPIH.US,D,20151007,000000,5.09,5.63,5.05,5.37,14300,0
+PPIH.US,D,20151008,000000,5.45,5.5,5.41,5.48,7700,0
+PPIH.US,D,20151009,000000,5.45,5.51,5.32,5.36,26700,0
+PPIH.US,D,20151012,000000,5.42,5.5,5.36,5.36,9330,0
+PPIH.US,D,20151013,000000,5.39,5.43,5.37,5.43,1200,0
+PPIH.US,D,20151014,000000,5.33,5.44,5.26,5.35,4300,0
+PPIH.US,D,20151015,000000,5.41,5.41,5.3,5.39,2300,0
+PPIH.US,D,20151016,000000,5.3,5.34,5.21,5.22,7000,0
+PPIH.US,D,20151019,000000,5.24,5.3654,5.24,5.3,3464,0
+PPIH.US,D,20151020,000000,5.23,5.37,5.23,5.3,4100,0
+PPIH.US,D,20151021,000000,5.38,5.45,5.31,5.39,6400,0
+PPIH.US,D,20151022,000000,5.34,5.6,5.34,5.47,18400,0
+PPIH.US,D,20151023,000000,5.54,5.61,5.46,5.59,11600,0
+PPIH.US,D,20151026,000000,5.53,5.68,5.52,5.56,17800,0
+PPIH.US,D,20151027,000000,5.64,5.68,5.46,5.56,12400,0
+PPIH.US,D,20151028,000000,5.67,5.69,5.57,5.59,7700,0
+PPIH.US,D,20151029,000000,5.64,5.69,5.6,5.66,7300,0
+PPIH.US,D,20151030,000000,5.67,5.69,5.63,5.64,3000,0
+PPIH.US,D,20151102,000000,5.58,5.65,5.53,5.6,4766,0
+PPIH.US,D,20151103,000000,5.53,5.64,5.51,5.57,7300,0
+PPIH.US,D,20151104,000000,5.64,5.73,5.62,5.62,6396,0
+PPIH.US,D,20151105,000000,5.72,5.72,5.69,5.72,2300,0
+PPIH.US,D,20151106,000000,5.71,5.73,5.56,5.56,4000,0
+PPIH.US,D,20151109,000000,5.57,5.57,5.454,5.47,1293,0
+PPIH.US,D,20151110,000000,5.74,5.74,5.41,5.45,6700,0
+PPIH.US,D,20151111,000000,5.47,5.52,5.26,5.3,8800,0
+PPIH.US,D,20151112,000000,5.32,5.34,5.19,5.19,12400,0
+PPIH.US,D,20151113,000000,5.21,5.24,5.05,5.17,16800,0
+PPIH.US,D,20151116,000000,5.13,5.27,5.13,5.27,6100,0
+PPIH.US,D,20151117,000000,5.24,5.35,4.84,5.27,13500,0
+PPIH.US,D,20151118,000000,5.33,5.44,5.31,5.43,3700,0
+PPIH.US,D,20151119,000000,5.32,5.59,5.23,5.59,18400,0
+PPIH.US,D,20151120,000000,5.66,5.67,5.57,5.65,12300,0
+PPIH.US,D,20151123,000000,5.68,5.68,5.61,5.61,1200,0
+PPIH.US,D,20151124,000000,5.49,5.75,5.49,5.69,12500,0
+PPIH.US,D,20151125,000000,5.72,5.72,5.72,5.72,100,0
+PPIH.US,D,20151127,000000,5.75,5.75,5.6,5.61,1400,0
+PPIH.US,D,20151130,000000,5.56,5.76,5.56,5.76,1000,0
+PPIH.US,D,20151201,000000,5.6806,5.6806,5.6806,5.6806,457,0
+PPIH.US,D,20151202,000000,5.64,5.81,5.64,5.715,5410,0
+PPIH.US,D,20151203,000000,5.73,5.78,5.7,5.77,3280,0
+PPIH.US,D,20151204,000000,5.77,5.82,5.53,5.81,3500,0
+PPIH.US,D,20151207,000000,5.5,5.81,5.5,5.8,1900,0
+PPIH.US,D,20151208,000000,6.35,6.9399,6,6.45,82164,0
+PPIH.US,D,20151209,000000,6.67,6.9,6.53,6.57,120900,0
+PPIH.US,D,20151210,000000,6.67,6.78,6.43,6.54,12300,0
+PPIH.US,D,20151211,000000,6.6,6.6,6.17,6.23,4700,0
+PPIH.US,D,20151214,000000,6.42,6.46,6.01,6.09,11676,0
+PPIH.US,D,20151215,000000,6.15,6.48,6.12,6.41,34000,0
+PPIH.US,D,20151216,000000,6.31,6.4,6.13,6.2,34700,0
+PPIH.US,D,20151217,000000,6.35,6.37,6.13,6.19,35700,0
+PPIH.US,D,20151218,000000,6.18,6.18,5.84,6.03,19500,0
+PPIH.US,D,20151221,000000,6.1,6.55,6.08,6.24,9500,0
+PPIH.US,D,20151222,000000,6.25,6.25,6.21,6.22,5987,0
+PPIH.US,D,20151223,000000,6.2,6.59,6.19,6.5,13600,0
+PPIH.US,D,20151224,000000,6.56,6.706,6.315,6.48,16259,0
+PPIH.US,D,20151228,000000,6.58,6.5889,6.4,6.4,33676,0
+PPIH.US,D,20151229,000000,6.5,6.54,6.449,6.48,5043,0
+PPIH.US,D,20151230,000000,6.54,6.592,6.46,6.46,5680,0
+PPIH.US,D,20151231,000000,6.49,6.58,6.4801,6.54,49391,0
+PPIH.US,D,20160104,000000,6.5,6.53,6.3801,6.51,4461,0
+PPIH.US,D,20160105,000000,6.73,6.74,6.6,6.6858,9460,0
+PPIH.US,D,20160106,000000,6.68,7.07,6.66,6.88,59244,0
+PPIH.US,D,20160107,000000,6.91,6.91,6.47,6.48,13746,0
+PPIH.US,D,20160108,000000,6.7,6.71,6.23,6.42,9256,0
+PPIH.US,D,20160111,000000,6.2212,6.59,6.2212,6.57,16869,0
+PPIH.US,D,20160112,000000,6.59,6.63,6.51,6.51,4227,0
+PPIH.US,D,20160113,000000,6.55,6.65,6.3,6.39,14392,0
+PPIH.US,D,20160114,000000,6.309,6.47,6.27,6.47,5806,0
+PPIH.US,D,20160115,000000,6.32,6.48,6.32,6.41,5365,0
+PPIH.US,D,20160119,000000,6.35,6.44,6.15,6.15,14000,0
+PPIH.US,D,20160120,000000,6.18,6.27,5.9,6.27,10766,0
+PPIH.US,D,20160121,000000,6.21,6.2299,5.75,5.93,21020,0
+PPIH.US,D,20160122,000000,5.93,7.04,5.93,6.7,25163,0
+PPIH.US,D,20160125,000000,6.74,6.82,6.25,6.53,7622,0
+PPIH.US,D,20160126,000000,6.5101,6.62,6.337,6.38,8337,0
+PPIH.US,D,20160127,000000,6.3,6.38,6.3,6.31,12435,0
+PPIH.US,D,20160128,000000,6.33,6.39,6.13,6.18,7567,0
+PPIH.US,D,20160129,000000,5.3623,6.4,5.3623,6.4,10896,0
+PPIH.US,D,20160201,000000,6.73,8.37,6.73,7.42,65522,0
+PPIH.US,D,20160202,000000,7.7,7.82,7.48,7.5,30375,0
+PPIH.US,D,20160203,000000,7.77,7.77,7.48,7.54,7467,0
+PPIH.US,D,20160204,000000,7.48,7.65,7.48,7.6,5054,0
+PPIH.US,D,20160205,000000,7.59,7.59,7.47,7.5,6509,0
+PPIH.US,D,20160208,000000,7.44,7.5399,7.19,7.28,4283,0
+PPIH.US,D,20160209,000000,7.34,7.38,7.04,7.07,6999,0
+PPIH.US,D,20160210,000000,7.04,7.32,7,7.3,7921,0
+PPIH.US,D,20160211,000000,6.9801,7.25,6.9801,7.11,2794,0
+PPIH.US,D,20160212,000000,7.03,7.26,7,7.08,2709,0
+PPIH.US,D,20160216,000000,7.09,7.1,7.09,7.0999,515,0
+PPIH.US,D,20160217,000000,7,7.09,6.95,7,8147,0
+PPIH.US,D,20160218,000000,7.018,7.1,6.95,7.1,7100,0
+PPIH.US,D,20160219,000000,7.135,7.135,7,7.01,5723,0
+PPIH.US,D,20160222,000000,7.06,7.39,7.06,7.38,15106,0
+PPIH.US,D,20160223,000000,7.44,7.5299,7.33,7.33,14260,0
+PPIH.US,D,20160224,000000,7.35,7.43,7.3,7.35,46395,0
+PPIH.US,D,20160225,000000,7.4133,7.43,7.31,7.33,7121,0
+PPIH.US,D,20160226,000000,7.385,7.449,7.32,7.39,37180,0
+PPIH.US,D,20160229,000000,7.4,7.4,7.3,7.35,17664,0
+PPIH.US,D,20160301,000000,7.342,7.44,7.21,7.3,25834,0
+PPIH.US,D,20160302,000000,7.2903,7.31,7.21,7.31,2030,0
+PPIH.US,D,20160303,000000,7.35,7.45,7.28,7.28,9558,0
+PPIH.US,D,20160304,000000,7.271,7.35,7.2284,7.23,55972,0
+PPIH.US,D,20160307,000000,7.29,7.35,7.22,7.33,20921,0
+PPIH.US,D,20160308,000000,7.25,7.35,7.11,7.11,2512,0
+PPIH.US,D,20160309,000000,7.24,7.33,7.16,7.33,5163,0
+PPIH.US,D,20160310,000000,6.93,7.39,6.93,7.215,14477,0
+PPIH.US,D,20160311,000000,7.22,7.35,7.21,7.35,3004,0
+PPIH.US,D,20160314,000000,7.32,7.33,7.205,7.22,1930,0
+PPIH.US,D,20160315,000000,7.2201,7.28,7.22,7.26,4982,0
+PPIH.US,D,20160316,000000,7.29,7.34,7.14,7.185,7254,0
+PPIH.US,D,20160317,000000,7.233,7.76,7.233,7.74,34765,0
+PPIH.US,D,20160318,000000,7.86,7.89,7.49,7.49,15419,0
+PPIH.US,D,20160321,000000,7.59,7.59,7,7.2199,45504,0
+PPIH.US,D,20160322,000000,7.22,7.44,7.12,7.25,14502,0
+PPIH.US,D,20160323,000000,7.39,7.5,7.1285,7.1285,8460,0
+PPIH.US,D,20160324,000000,7.12,7.23,7.11,7.11,5307,0
+PPIH.US,D,20160328,000000,7.06,7.14,6.8,7.08,16475,0
+PPIH.US,D,20160329,000000,6.98,7.14,6.98,7.11,10688,0
+PPIH.US,D,20160330,000000,7.33,7.83,7.19,7.19,19891,0
+PPIH.US,D,20160331,000000,7.33,7.33,7,7,7823,0
+PPIH.US,D,20160401,000000,7.15,7.21,6.405,7.09,38055,0
+PPIH.US,D,20160404,000000,7.07,7.27,7.0358,7.1,8300,0
+PPIH.US,D,20160405,000000,7.2,7.21,7.195,7.21,2100,0
+PPIH.US,D,20160406,000000,7.19,7.21,7.142,7.19,4198,0
+PPIH.US,D,20160407,000000,7.206,7.206,7.09,7.09,2000,0
+PPIH.US,D,20160408,000000,7.09,7.1,6.95,7.06,3464,0
+PPIH.US,D,20160411,000000,7.23,7.23,7.19,7.19,2956,0
+PPIH.US,D,20160412,000000,7.17,7.17,7.15,7.15,700,0
+PPIH.US,D,20160413,000000,7.23,7.47,7.16,7.32,11606,0
+PPIH.US,D,20160414,000000,7.2399,7.2399,7.0512,7.14,5096,0
+PPIH.US,D,20160415,000000,7.14,7.15,7.1,7.12,993,0
+PPIH.US,D,20160418,000000,7.0815,7.15,7.065,7.1,4917,0
+PPIH.US,D,20160419,000000,7.1,7.222,7,7.1799,9828,0
+PPIH.US,D,20160420,000000,7.07,7.09,6.8,7.09,37029,0
+PPIH.US,D,20160421,000000,7,7.09,7,7.0899,4790,0
+PPIH.US,D,20160422,000000,7.09,7.13,7.01,7.01,9056,0
+PPIH.US,D,20160425,000000,7,7.05,6.98,7.04,14100,0
+PPIH.US,D,20160426,000000,7.0627,7.14,7.0627,7.08,5553,0
+PPIH.US,D,20160427,000000,7,7.09,7,7.01,4150,0
+PPIH.US,D,20160428,000000,7.05,7.056,7,7,3700,0
+PPIH.US,D,20160429,000000,7.04,7.07,6.06,7,94819,0
+PPIH.US,D,20160502,000000,7,7.03,6.7,6.77,27941,0
+PPIH.US,D,20160503,000000,6.74,6.7799,6.74,6.74,4049,0
+PPIH.US,D,20160504,000000,6.75,6.93,6.72,6.9,16576,0
+PPIH.US,D,20160505,000000,6.95,7,6.84,6.99,13808,0
+PPIH.US,D,20160506,000000,6.9,6.98,6.85,6.97,6334,0
+PPIH.US,D,20160509,000000,6.86,6.86,6.7,6.7,24282,0
+PPIH.US,D,20160510,000000,6.71,6.71,6.7,6.71,5500,0
+PPIH.US,D,20160511,000000,6.78,6.86,6.73,6.86,6547,0
+PPIH.US,D,20160512,000000,6.72,6.86,6.7,6.75,11845,0
+PPIH.US,D,20160513,000000,6.7,6.78,6.67,6.78,82668,0
+PPIH.US,D,20160516,000000,6.82,6.9201,6.72,6.9,3600,0
+PPIH.US,D,20160517,000000,7,7.11,6.72,7,41529,0
+PPIH.US,D,20160518,000000,6.78,6.91,6.73,6.91,3900,0
+PPIH.US,D,20160519,000000,6.83,6.87,6.71,6.85,4422,0
+PPIH.US,D,20160520,000000,6.97,7.19,6.74,7,20482,0
+PPIH.US,D,20160523,000000,7.4899,7.52,7.28,7.49,9760,0
+PPIH.US,D,20160524,000000,7.7,7.8824,7.38,7.52,6344,0
+PPIH.US,D,20160525,000000,7.6,7.9399,7.6,7.82,5200,0
+PPIH.US,D,20160526,000000,7.85,7.91,7.79,7.79,6625,0
+PPIH.US,D,20160527,000000,7.93,7.94,7.82,7.88,2850,0
+PPIH.US,D,20160531,000000,7.85,7.945,7.825,7.9,11687,0
+PPIH.US,D,20160601,000000,7.84,7.84,7.76,7.8,2307,0
+PPIH.US,D,20160602,000000,7.8,7.95,7.75,7.76,4778,0
+PPIH.US,D,20160603,000000,7.75,7.88,7.66,7.87,8495,0
+PPIH.US,D,20160606,000000,7.89,7.9,7.75,7.89,3556,0
+PPIH.US,D,20160607,000000,7.77,7.92,7.77,7.8079,1000,0
+PPIH.US,D,20160608,000000,7.85,7.8977,7.85,7.8977,300,0
+PPIH.US,D,20160609,000000,7.22,7.8372,7.22,7.76,8089,0
+PPIH.US,D,20160610,000000,7.76,7.76,7.76,7.76,100,0
+PPIH.US,D,20160613,000000,7.6,7.6,7.02,7.1,64303,0
+PPIH.US,D,20160614,000000,7.08,7.33,6.95,7.33,26010,0
+PPIH.US,D,20160615,000000,7.83,7.8699,7.83,7.83,200390,0
+PPIH.US,D,20160616,000000,7.68,7.68,7.27,7.27,1809,0
+PPIH.US,D,20160617,000000,7.36,7.6,7.36,7.6,11069,0
+PPIH.US,D,20160620,000000,7.55,7.58,7.15,7.18,31262,0
+PPIH.US,D,20160621,000000,7.1596,7.782,7.1596,7.49,14024,0
+PPIH.US,D,20160622,000000,7.4492,7.74,7.395,7.49,13909,0
+PPIH.US,D,20160623,000000,7.6487,7.6487,7.4505,7.49,4876,0
+PPIH.US,D,20160624,000000,7.4,7.5838,7.4,7.46,9415,0
+PPIH.US,D,20160627,000000,7.37,7.37,7.05,7.09,8171,0
+PPIH.US,D,20160628,000000,7.0901,7.24,7.03,7.12,5760,0
+PPIH.US,D,20160629,000000,7.2,7.48,7.19,7.2101,7933,0
+PPIH.US,D,20160630,000000,7.41,7.57,7.4,7.46,14055,0
+PPIH.US,D,20160701,000000,6.89,7.6299,6.89,7.48,6774,0
+PPIH.US,D,20160705,000000,7.49,7.49,7.3,7.39,5047,0
+PPIH.US,D,20160706,000000,7.32,7.4175,7.24,7.3,5012,0
+PPIH.US,D,20160707,000000,7.43,7.4362,7.34,7.34,1600,0
+PPIH.US,D,20160708,000000,7.56,7.56,7,7.5,63657,0
+PPIH.US,D,20160711,000000,7.53,7.6,7.5,7.54,5200,0
+PPIH.US,D,20160712,000000,7.64,7.64,7.43,7.54,18424,0
+PPIH.US,D,20160713,000000,7.58,7.8,7.5101,7.59,2580,0
+PPIH.US,D,20160714,000000,7.7101,7.738,7.6075,7.71,5292,0
+PPIH.US,D,20160715,000000,7.65,7.79,7.47,7.75,3735,0
+PPIH.US,D,20160718,000000,7.63,7.767,7.63,7.74,1714,0
+PPIH.US,D,20160719,000000,7.78,7.96,7.73,7.74,4167,0
+PPIH.US,D,20160720,000000,7.6999,7.78,7.6062,7.66,8200,0
+PPIH.US,D,20160721,000000,7.83,7.83,7.6712,7.8199,1490,0
+PPIH.US,D,20160722,000000,7.75,7.94,7.75,7.76,1550,0
+PPIH.US,D,20160725,000000,7.84,7.84,7.775,7.775,1500,0
+PPIH.US,D,20160726,000000,7.7601,7.8,7.36,7.48,13340,0
+PPIH.US,D,20160727,000000,7.5,7.68,7.45,7.55,46338,0
+PPIH.US,D,20160728,000000,7.4,7.64,7.4,7.53,11920,0
+PPIH.US,D,20160729,000000,7.65,7.65,7.65,7.65,161,0
+PPIH.US,D,20160801,000000,7.5,7.85,7.5,7.75,4269,0
+PPIH.US,D,20160802,000000,7.67,7.787,7.61,7.61,772,0
+PPIH.US,D,20160803,000000,7.69,7.79,7.6,7.79,6700,0
+PPIH.US,D,20160804,000000,7.68,7.77,7.68,7.76,300,0
+PPIH.US,D,20160805,000000,7.59,7.75,7.5701,7.75,1170,0
+PPIH.US,D,20160808,000000,7.71,8.09,7.6105,8.05,25900,0
+PPIH.US,D,20160809,000000,8.09,8.14,7.96,7.98,7482,0
+PPIH.US,D,20160810,000000,8.0001,8.05,7.8,7.86,15010,0
+PPIH.US,D,20160811,000000,8.0676,8.1,8.04,8.04,700,0
+PPIH.US,D,20160815,000000,7.88,7.91,7.5,7.6925,6455,0
+PPIH.US,D,20160816,000000,8.02,8.02,7.755,7.755,728,0
+PPIH.US,D,20160817,000000,7.95,7.95,7.808,7.89,2500,0
+PPIH.US,D,20160818,000000,7.7,7.89,7.5,7.64,8798,0
+PPIH.US,D,20160819,000000,7.65,7.95,7.65,7.7,2714,0
+PPIH.US,D,20160822,000000,7.63,7.63,7.32,7.5,4100,0
+PPIH.US,D,20160823,000000,7.53,7.61,7.45,7.45,3320,0
+PPIH.US,D,20160824,000000,7.5228,7.5228,7.39,7.44,5384,0
+PPIH.US,D,20160825,000000,7.5,7.5,7.42,7.42,3914,0
+PPIH.US,D,20160826,000000,7.4,7.59,7.4,7.5398,5178,0
+PPIH.US,D,20160829,000000,7.5861,7.5861,7.58,7.58,600,0
+PPIH.US,D,20160830,000000,7.9,7.9,7.53,7.75,1053,0
+PPIH.US,D,20160831,000000,7.85,7.85,7.52,7.59,1690,0
+PPIH.US,D,20160901,000000,7.51,7.7301,7.5,7.5,1650,0
+PPIH.US,D,20160902,000000,7.67,7.67,7.38,7.49,8090,0
+PPIH.US,D,20160906,000000,7.62,7.8,7.54,7.73,3877,0
+PPIH.US,D,20160907,000000,7.7584,7.79,7.69,7.69,3520,0
+PPIH.US,D,20160908,000000,7.72,7.87,7.72,7.765,3476,0
+PPIH.US,D,20160909,000000,7.8,7.8,7.66,7.74,5664,0
+PPIH.US,D,20160912,000000,7.63,7.87,7.63,7.795,4980,0
+PPIH.US,D,20160913,000000,7.89,7.9,7.58,7.58,10763,0
+PPIH.US,D,20160914,000000,7.65,7.89,7.65,7.74,877,0
+PPIH.US,D,20160915,000000,7.88,7.88,7.5001,7.74,6607,0
+PPIH.US,D,20160916,000000,7.82,7.84,7.57,7.6,15255,0
+PPIH.US,D,20160919,000000,7.63,7.75,7.5,7.75,4779,0
+PPIH.US,D,20160920,000000,7.7039,7.7128,7.63,7.63,2146,0
+PPIH.US,D,20160921,000000,7.625,7.75,7.625,7.69,4019,0
+PPIH.US,D,20160922,000000,7.71,7.74,7.6,7.6,1646,0
+PPIH.US,D,20160923,000000,7.69,7.69,7.68,7.69,300,0
+PPIH.US,D,20160926,000000,7.6001,7.84,7.6,7.61,1421,0
+PPIH.US,D,20160928,000000,7.58,7.8,7.55,7.61,908,0
+PPIH.US,D,20160929,000000,7.51,7.7011,7.14,7.7011,2370,0
+PPIH.US,D,20160930,000000,7.65,7.66,7.52,7.66,1451,0
+PPIH.US,D,20161003,000000,7.69,7.69,7.59,7.59,200,0
+PPIH.US,D,20161004,000000,7.67,7.7299,7.59,7.62,800,0
+PPIH.US,D,20161005,000000,7.628,7.66,7.628,7.66,300,0
+PPIH.US,D,20161006,000000,7.566,7.566,7.3225,7.55,3558,0
+PPIH.US,D,20161007,000000,7.7854,7.7854,7.7,7.72,834,0
+PPIH.US,D,20161010,000000,7.78,7.79,7.7267,7.7899,7901,0
+PPIH.US,D,20161011,000000,7.61,7.6666,7.6,7.64,3300,0
+PPIH.US,D,20161012,000000,7.78,7.78,7.2108,7.77,6893,0
+PPIH.US,D,20161013,000000,7.73,7.78,7.69,7.69,740,0
+PPIH.US,D,20161014,000000,7.78,8.1,7.78,7.91,28248,0
+PPIH.US,D,20161017,000000,7.95,8.35,7.95,8,37770,0
+PPIH.US,D,20161018,000000,8.25,8.25,7.9,7.9,8100,0
+PPIH.US,D,20161019,000000,8.35,8.35,7.9,7.9,33034,0
+PPIH.US,D,20161020,000000,8.2,8.2,7.81,8,36169,0
+PPIH.US,D,20161021,000000,8.15,8.15,8,8.1,20435,0
+PPIH.US,D,20161024,000000,8.125,8.15,8.1,8.1,6089,0
+PPIH.US,D,20161025,000000,8.1,8.1,8.1,8.1,1085,0
+PPIH.US,D,20161026,000000,8.012,8.15,8,8.149,15458,0
+PPIH.US,D,20161027,000000,8.1,8.15,8,8.05,20834,0
+PPIH.US,D,20161028,000000,8.05,8.09,7.95,8.05,12261,0
+PPIH.US,D,20161031,000000,8,8.05,8,8,12181,0
+PPIH.US,D,20161101,000000,8,8.1,7.9,7.9,5853,0
+PPIH.US,D,20161102,000000,7.95,7.9898,7.9,7.9,3561,0
+PPIH.US,D,20161103,000000,7.92,8.05,7.92,7.93,1632,0
+PPIH.US,D,20161104,000000,7.9,8.1,7.701,7.9,4841,0
+PPIH.US,D,20161107,000000,8,8,7.9,7.95,2858,0
+PPIH.US,D,20161108,000000,6.35,8.15,6.35,8.037,8345,0
+PPIH.US,D,20161109,000000,8.1,8.12,8,8,2044,0
+PPIH.US,D,20161110,000000,8.05,8.5,8.05,8.3,36847,0
+PPIH.US,D,20161111,000000,8.55,8.9,8.35,8.45,16335,0
+PPIH.US,D,20161114,000000,8.4,8.46,8.3,8.35,10158,0
+PPIH.US,D,20161115,000000,8.3,8.5,8.205,8.5,25581,0
+PPIH.US,D,20161116,000000,8.3,8.5,8.3,8.45,4652,0
+PPIH.US,D,20161117,000000,8.5,8.65,8.5,8.55,9067,0
+PPIH.US,D,20161118,000000,8.65,8.75,8.475,8.75,29272,0
+PPIH.US,D,20161121,000000,8.9,8.9,8.55,8.55,11739,0
+PPIH.US,D,20161122,000000,8.65,8.685,8.35,8.4,3406,0
+PPIH.US,D,20161123,000000,8.45,8.5,8.35,8.5,4008,0
+PPIH.US,D,20161125,000000,8.25,8.35,8.25,8.35,446,0
+PPIH.US,D,20161128,000000,8.4906,8.5,8.3,8.35,6869,0
+PPIH.US,D,20161129,000000,8.3,8.375,8.3,8.3,11084,0
+PPIH.US,D,20161130,000000,8.3,8.3376,8.25,8.25,1843,0
+PPIH.US,D,20161201,000000,8.343,8.343,8.2,8.25,2262,0
+PPIH.US,D,20161202,000000,8.2,8.25,8.2,8.2105,14245,0
+PPIH.US,D,20161205,000000,8.4,8.4,8.2,8.3,1568,0
+PPIH.US,D,20161206,000000,8.3,8.35,8.2,8.2,4792,0
+PPIH.US,D,20161207,000000,8.3,8.35,8.2994,8.35,2154,0
+PPIH.US,D,20161208,000000,8.35,8.35,8.25,8.3,6198,0
+PPIH.US,D,20161209,000000,8.35,8.35,8.2,8.2,11503,0
+PPIH.US,D,20161212,000000,8.2,8.35,8.2,8.3,4468,0
+PPIH.US,D,20161213,000000,8.05,8.05,7.45,7.7,38807,0
+PPIH.US,D,20161214,000000,7.6,7.9,7.6,7.9,1802,0
+PPIH.US,D,20161215,000000,8,8,7.8,7.8,1844,0
+PPIH.US,D,20161216,000000,7.75,7.86,7.65,7.65,2452,0
+PPIH.US,D,20161219,000000,7.6501,7.6501,7.6501,7.6501,1127,0
+PPIH.US,D,20161220,000000,7.7,7.75,7.65,7.6998,4566,0
+PPIH.US,D,20161221,000000,7.7618,7.8,7.6,7.75,7118,0
+PPIH.US,D,20161222,000000,7.7,7.9,7.7,7.85,3249,0
+PPIH.US,D,20161223,000000,7.8,7.8078,7.7103,7.8,9667,0
+PPIH.US,D,20161227,000000,7.75,8.195,7.75,8.195,3334,0
+PPIH.US,D,20161228,000000,8.1,8.1,7.8,7.95,3908,0
+PPIH.US,D,20161229,000000,7.95,8.05,7.9,7.95,4130,0
+PPIH.US,D,20161230,000000,8,8.1,7.95,8.1,19248,0
+PPIH.US,D,20170103,000000,8.2,8.2,8,8.05,7659,0
+PPIH.US,D,20170104,000000,8.005,8.15,8,8,7694,0
+PPIH.US,D,20170105,000000,8.05,8.2,8.05,8.1499,11220,0
+PPIH.US,D,20170106,000000,8.05,8.55,8.05,8.35,10862,0
+PPIH.US,D,20170109,000000,8.35,8.5,8.35,8.45,8755,0
+PPIH.US,D,20170110,000000,8.338,8.55,8.338,8.5,2481,0
+PPIH.US,D,20170111,000000,8.6,8.6,8.55,8.6,4282,0
+PPIH.US,D,20170112,000000,8.5,8.5,8.35,8.4,2024,0
+PPIH.US,D,20170113,000000,8.55,8.55,8.4,8.4,2731,0
+PPIH.US,D,20170117,000000,8.5,8.65,8.45,8.6,10680,0
+PPIH.US,D,20170118,000000,8.65,8.65,8.3421,8.464,8343,0
+PPIH.US,D,20170119,000000,8.3584,8.3584,8.3584,8.3584,200,0
+PPIH.US,D,20170120,000000,8.5,8.7,8.4915,8.6,3122,0
+PPIH.US,D,20170123,000000,8.5719,8.5719,8.45,8.45,4038,0
+PPIH.US,D,20170124,000000,8.4,9.25,8.4,8.9,30675,0
+PPIH.US,D,20170125,000000,8.876,9.3,8.876,9.1,46405,0
+PPIH.US,D,20170126,000000,9.05,9.2,9.05,9.05,16934,0
+PPIH.US,D,20170127,000000,9.0501,9.25,9.05,9.225,22076,0
+PPIH.US,D,20170130,000000,9.25,9.3,9.0628,9.2,6295,0
+PPIH.US,D,20170131,000000,8.9645,9.0932,8.7,8.75,9981,0
+PPIH.US,D,20170201,000000,9.05,9.05,8.7,8.7427,4071,0
+PPIH.US,D,20170202,000000,8.7341,8.7341,8.5,8.7,3625,0
+PPIH.US,D,20170203,000000,8.75,8.7532,8.5,8.7532,801,0
+PPIH.US,D,20170206,000000,8.8,9.05,8.8,9,1738,0
+PPIH.US,D,20170207,000000,8.95,8.95,8.6,8.7,2302,0
+PPIH.US,D,20170209,000000,8.8858,8.8858,8.65,8.6572,7794,0
+PPIH.US,D,20170210,000000,8.6,8.7,8.6,8.6,5507,0
+PPIH.US,D,20170213,000000,8.75,8.8,8.7,8.7,820,0
+PPIH.US,D,20170214,000000,8.5,8.741,8.5,8.741,1922,0
+PPIH.US,D,20170215,000000,8.8,8.8,8.6,8.6,5337,0
+PPIH.US,D,20170216,000000,8.65,8.75,8.6,8.6,3662,0
+PPIH.US,D,20170217,000000,8.7,8.7,8.61,8.61,579,0
+PPIH.US,D,20170221,000000,8.7,8.7,8.674,8.674,472,0
+PPIH.US,D,20170222,000000,8.75,8.75,8.5,8.545,16807,0
+PPIH.US,D,20170223,000000,8.4,8.45,8.35,8.375,3625,0
+PPIH.US,D,20170224,000000,8.3,8.35,8.15,8.25,5771,0
+PPIH.US,D,20170227,000000,8.1803,8.35,8.1803,8.35,4298,0
+PPIH.US,D,20170228,000000,8.35,8.35,8.3,8.3,2655,0
+PPIH.US,D,20170301,000000,8.26,8.3,8.15,8.25,4150,0
+PPIH.US,D,20170302,000000,8.2907,8.3,8.25,8.25,957,0
+PPIH.US,D,20170303,000000,8.25,8.25,8.1,8.1,953,0
+PPIH.US,D,20170306,000000,8.1,8.15,7.85,7.9,13307,0
+PPIH.US,D,20170307,000000,7.8,7.85,7.6,7.75,8056,0
+PPIH.US,D,20170308,000000,7.8759,7.8759,7.55,7.55,5523,0
+PPIH.US,D,20170309,000000,7.55,7.6,7.25,7.5,18354,0
+PPIH.US,D,20170310,000000,7.45,7.5,7.2,7.25,20186,0
+PPIH.US,D,20170313,000000,7.3,7.4,7.1,7.35,47773,0
+PPIH.US,D,20170314,000000,7.35,7.735,7.25,7.65,47872,0
+PPIH.US,D,20170315,000000,7.8,8.3,7.6587,7.85,9799,0
+PPIH.US,D,20170316,000000,7.9,7.9,7.6,7.7,7349,0
+PPIH.US,D,20170317,000000,7.701,7.9,7.701,7.9,2719,0
+PPIH.US,D,20170320,000000,7.9,8.05,7.7595,7.7595,4963,0
+PPIH.US,D,20170321,000000,7.65,8,7.65,7.65,2007,0
+PPIH.US,D,20170322,000000,7.65,8,7.65,7.9,8009,0
+PPIH.US,D,20170323,000000,7.8417,7.9,7.65,7.65,15014,0
+PPIH.US,D,20170324,000000,7.8,7.95,7.674,7.95,5887,0
+PPIH.US,D,20170327,000000,7.65,7.745,7.3,7.665,4216,0
+PPIH.US,D,20170328,000000,7.8,7.89,7.4,7.4,11158,0
+PPIH.US,D,20170329,000000,7.8,7.85,7.7,7.75,1002,0
+PPIH.US,D,20170330,000000,7.65,7.9,7.65,7.8685,3368,0
+PPIH.US,D,20170331,000000,7.9,7.95,7.9,7.95,754,0
+PPIH.US,D,20170403,000000,7.8817,8.1,7.8817,7.95,3126,0
+PPIH.US,D,20170404,000000,8,8.05,7.55,8,7481,0
+PPIH.US,D,20170405,000000,7.8,7.9,7.35,7.85,8381,0
+PPIH.US,D,20170406,000000,8.014,8.6,7.9,8.2,9162,0
+PPIH.US,D,20170407,000000,8.05,8.15,8,8.1,5852,0
+PPIH.US,D,20170410,000000,8.252,8.252,8,8.05,1411,0
+PPIH.US,D,20170411,000000,8.1,8.1,8,8.05,1848,0
+PPIH.US,D,20170412,000000,8,8.15,8,8.05,1258,0
+PPIH.US,D,20170413,000000,8,8,8,8,3304,0
+PPIH.US,D,20170417,000000,7.95,7.95,7.9,7.9,1679,0
+PPIH.US,D,20170418,000000,7.825,7.9,7.825,7.825,6858,0
+PPIH.US,D,20170419,000000,7.8,8.05,7.7499,8.05,13039,0
+PPIH.US,D,20170420,000000,7.95,8.05,7.95,7.95,14241,0
+PPIH.US,D,20170421,000000,8.0499,8.05,8.0499,8.05,561,0
+PPIH.US,D,20170424,000000,7.9501,8.05,7.9501,8.025,2056,0
+PPIH.US,D,20170425,000000,8.0001,8.0001,7.95,7.95,10952,0
+PPIH.US,D,20170426,000000,8.05,8.05,7.91,8.0498,15147,0
+PPIH.US,D,20170427,000000,8.025,8.05,7.95,7.95,11962,0
+PPIH.US,D,20170428,000000,8.0412,8.05,8,8.0294,872,0
+PPIH.US,D,20170501,000000,7.9001,8,7.9001,7.95,606,0
+PPIH.US,D,20170502,000000,7.925,8.05,7.85,8.0499,9971,0
+PPIH.US,D,20170504,000000,8.05,8.1,7.9,7.9,5350,0
+PPIH.US,D,20170505,000000,7.85,7.95,7.85,7.9,1748,0
+PPIH.US,D,20170508,000000,7.8755,7.8755,7.8,7.8,4268,0
+PPIH.US,D,20170509,000000,7.999,7.999,7.9319,7.9319,688,0
+PPIH.US,D,20170510,000000,7.85,7.85,7.8,7.8,2600,0
+PPIH.US,D,20170511,000000,7.9,7.9,7.85,7.85,6196,0
+PPIH.US,D,20170512,000000,7.95,8,7.9,7.95,14924,0
+PPIH.US,D,20170515,000000,7.9,7.9,7.6,7.75,11257,0
+PPIH.US,D,20170516,000000,7.6,7.6,7.5,7.5,13078,0
+PPIH.US,D,20170517,000000,7.6499,7.7,7.5,7.65,9891,0
+PPIH.US,D,20170518,000000,7.6,7.6,7.55,7.55,16698,0
+PPIH.US,D,20170519,000000,7.6,7.65,7.5765,7.6,909,0
+PPIH.US,D,20170522,000000,7.55,7.6,7.55,7.55,11700,0
+PPIH.US,D,20170524,000000,7.7,7.7,7.55,7.55,8416,0
+PPIH.US,D,20170525,000000,7.55,7.55,7.5,7.501,14202,0
+PPIH.US,D,20170526,000000,7.516,7.55,7.516,7.55,864,0
+PPIH.US,D,20170530,000000,7.6,7.6,7.5,7.5,13172,0
+PPIH.US,D,20170531,000000,7.6,7.7664,7.55,7.75,10911,0
+PPIH.US,D,20170601,000000,8,8,7.725,7.75,1552,0
+PPIH.US,D,20170602,000000,8,8,7.7,8,14314,0
+PPIH.US,D,20170605,000000,8,8,7.85,7.9,1134,0
+PPIH.US,D,20170606,000000,7.8,8,7.6,7.8,24895,0
+PPIH.US,D,20170607,000000,7.9,8,7.8,7.9,31937,0
+PPIH.US,D,20170608,000000,7.6001,7.95,7.6001,7.8,9958,0
+PPIH.US,D,20170609,000000,7.8,8,7.75,8,3897,0
+PPIH.US,D,20170612,000000,7.75,7.75,7.75,7.75,374,0
+PPIH.US,D,20170613,000000,7.9,7.9,7.65,7.85,18929,0
+PPIH.US,D,20170614,000000,7.85,8,7.6,8,39881,0
+PPIH.US,D,20170615,000000,7.9553,8,7.75,7.85,8567,0
+PPIH.US,D,20170616,000000,8,8,7.65,7.75,39825,0
+PPIH.US,D,20170619,000000,7.8,7.9,7.8,7.9,3282,0
+PPIH.US,D,20170620,000000,7.75,8,7.75,8,4533,0
+PPIH.US,D,20170621,000000,8,8,7.7,7.95,5048,0
+PPIH.US,D,20170622,000000,7.9,8,7.85,8,16054,0
+PPIH.US,D,20170623,000000,8,8,7.95,8,3326,0
+PPIH.US,D,20170626,000000,8,8,7.95,7.95,4035,0
+PPIH.US,D,20170627,000000,7.95,7.95,7.949,7.95,1542,0
+PPIH.US,D,20170628,000000,7.85,7.85,7.65,7.7,9025,0
+PPIH.US,D,20170629,000000,7.7,7.95,7.6124,7.949,5176,0
+PPIH.US,D,20170630,000000,7.7,8,7.7,8,6227,0
+PPIH.US,D,20170703,000000,7.95,8,7.95,8,9363,0
+PPIH.US,D,20170706,000000,7.7,7.8,7.7,7.8,550,0
+PPIH.US,D,20170707,000000,7.725,7.775,7.725,7.775,752,0
+PPIH.US,D,20170710,000000,7.7418,7.8,7.7418,7.8,583,0
+PPIH.US,D,20170711,000000,7.7,7.85,7.675,7.8,12442,0
+PPIH.US,D,20170712,000000,7.75,7.75,7.75,7.75,1750,0
+PPIH.US,D,20170713,000000,7.7989,7.8,7.7989,7.8,3016,0
+PPIH.US,D,20170714,000000,7.85,7.9,7.85,7.85,2494,0
+PPIH.US,D,20170717,000000,7.85,7.85,7.5,7.6,11247,0
+PPIH.US,D,20170718,000000,7.65,7.8,7.6,7.7,18332,0
+PPIH.US,D,20170719,000000,7.728,7.932,7.728,7.9,9206,0
+PPIH.US,D,20170720,000000,7.75,7.95,7.7,7.8,47417,0
+PPIH.US,D,20170721,000000,7.7578,7.9,7.75,7.9,3379,0
+PPIH.US,D,20170724,000000,7.9,8.025,7.9,8,8953,0
+PPIH.US,D,20170725,000000,8,8,7.75,7.75,9590,0
+PPIH.US,D,20170726,000000,7.65,7.9,7.6,7.8,7835,0
+PPIH.US,D,20170727,000000,7.601,7.95,7.6,7.95,4343,0
+PPIH.US,D,20170728,000000,7.75,7.9,7.6,7.9,4264,0
+PPIH.US,D,20170731,000000,7.85,7.9305,7.8,7.9305,5246,0
+PPIH.US,D,20170801,000000,7.9,8,7.85,7.85,11952,0
+PPIH.US,D,20170802,000000,7.95,7.9687,7.9,7.95,5678,0
+PPIH.US,D,20170803,000000,8,8,7.762,7.9539,15768,0
+PPIH.US,D,20170804,000000,7.8,7.8985,7.7,7.7,3584,0
+PPIH.US,D,20170807,000000,7.7,7.745,7.6,7.699,3861,0
+PPIH.US,D,20170808,000000,7.7,7.7,7.6,7.6,4948,0
+PPIH.US,D,20170809,000000,7.65,7.7,7.6,7.6,2957,0
+PPIH.US,D,20170810,000000,7.6,7.65,7.6,7.65,14037,0
+PPIH.US,D,20170811,000000,7.7,8,7.7,7.886,15068,0
+PPIH.US,D,20170814,000000,7.9,8,7.9,8,11294,0
+PPIH.US,D,20170815,000000,7.9,8.1626,7.9,8.1505,39143,0
+PPIH.US,D,20170816,000000,8.2,8.2,8,8,17171,0
+PPIH.US,D,20170817,000000,8,8.15,8,8.1039,4678,0
+PPIH.US,D,20170818,000000,8,8.15,8,8.15,4115,0
+PPIH.US,D,20170821,000000,8.1,8.2325,8.1,8.2,5255,0
+PPIH.US,D,20170822,000000,8.2499,8.6,8.2499,8.45,10050,0
+PPIH.US,D,20170823,000000,8.5,8.55,8.3,8.35,21987,0
+PPIH.US,D,20170824,000000,8.3,8.7,8.3,8.7,9600,0
+PPIH.US,D,20170825,000000,8.8,8.8,8.45,8.8,6981,0
+PPIH.US,D,20170828,000000,8.8,8.9,8.8,8.8,4546,0
+PPIH.US,D,20170829,000000,8.6,8.75,8.55,8.55,10855,0
+PPIH.US,D,20170830,000000,8.62,8.62,8.2587,8.35,8087,0
+PPIH.US,D,20170831,000000,8.35,8.4,8.1,8.1,6236,0
+PPIH.US,D,20170901,000000,8.2,8.2,8.1,8.2,4412,0
+PPIH.US,D,20170905,000000,8.25,8.35,8.25,8.3,4252,0
+PPIH.US,D,20170906,000000,8.3,8.4,8.3,8.3,3825,0
+PPIH.US,D,20170907,000000,8.3,8.4,8.3,8.3,4251,0
+PPIH.US,D,20170908,000000,8.349,8.4,8.3,8.35,3911,0
+PPIH.US,D,20170911,000000,8.4,8.4,8.3,8.35,4960,0
+PPIH.US,D,20170912,000000,8.3,8.3,8.3,8.3,918,0
+PPIH.US,D,20170913,000000,8.3,8.35,8.3,8.35,2910,0
+PPIH.US,D,20170914,000000,8.35,8.6,8.35,8.4,1508,0
+PPIH.US,D,20170915,000000,8.4,8.65,8.3,8.65,26358,0
+PPIH.US,D,20170918,000000,8.65,8.9,8.65,8.9,17312,0
+PPIH.US,D,20170919,000000,8.8,8.825,8.65,8.65,11405,0
+PPIH.US,D,20170920,000000,8.8,8.8,8.6,8.6,3695,0
+PPIH.US,D,20170921,000000,8.7,8.95,8.65,8.65,9024,0
+PPIH.US,D,20170922,000000,8.95,8.95,8.95,8.95,203,0
+PPIH.US,D,20170925,000000,8.8,8.8,8.5,8.5,4693,0
+PPIH.US,D,20170926,000000,8.5567,8.5567,8.5,8.5,376,0
+PPIH.US,D,20170928,000000,8.95,8.95,8.6673,8.792,1166,0
+PPIH.US,D,20170929,000000,8.6,8.75,8.5,8.5,7294,0
+PPIH.US,D,20171002,000000,8.4501,8.55,8.45,8.55,1552,0
+PPIH.US,D,20171003,000000,8.6,8.605,8.4923,8.5,28801,0
+PPIH.US,D,20171004,000000,8.4,8.45,8.4,8.45,2017,0
+PPIH.US,D,20171005,000000,8.45,8.55,8.3,8.5499,4532,0
+PPIH.US,D,20171006,000000,8.4699,8.6429,8.4699,8.6429,6639,0
+PPIH.US,D,20171010,000000,8.75,8.75,8.65,8.65,1706,0
+PPIH.US,D,20171011,000000,8.6,8.7,8.5,8.55,3839,0
+PPIH.US,D,20171012,000000,8.5239,8.5239,8.4,8.4,5570,0
+PPIH.US,D,20171013,000000,8.5,8.5,8.4,8.45,1008,0
+PPIH.US,D,20171016,000000,8.45,8.4539,8.25,8.25,7785,0
+PPIH.US,D,20171017,000000,8.2174,8.449,8.2,8.25,6511,0
+PPIH.US,D,20171018,000000,8.25,8.252,8.2,8.2499,3924,0
+PPIH.US,D,20171019,000000,8.3,8.4999,8.2,8.4999,7234,0
+PPIH.US,D,20171020,000000,8.25,8.34,8.2,8.296,4236,0
+PPIH.US,D,20171023,000000,8.3,8.35,8.1,8.1,4953,0
+PPIH.US,D,20171024,000000,8.05,8.248,8.05,8.15,1587,0
+PPIH.US,D,20171025,000000,8.15,8.2,8,8,5210,0
+PPIH.US,D,20171026,000000,8.1828,8.1828,8.09,8.099,1174,0
+PPIH.US,D,20171027,000000,8.25,8.3,8.0992,8.3,1185,0
+PPIH.US,D,20171030,000000,8.085,8.085,8,8.05,2829,0
+PPIH.US,D,20171031,000000,8.05,8.35,8,8.35,21200,0
+PPIH.US,D,20171101,000000,8.3999,8.4063,8.264,8.35,15480,0
+PPIH.US,D,20171102,000000,8.3647,8.449,8.3647,8.4,4638,0
+PPIH.US,D,20171103,000000,8.3001,8.3499,8.25,8.2704,3490,0
+PPIH.US,D,20171106,000000,8.2903,8.35,8.2501,8.2501,1357,0
+PPIH.US,D,20171107,000000,8.25,8.3,8.25,8.2505,14890,0
+PPIH.US,D,20171108,000000,8.35,8.4,8.3,8.35,3336,0
+PPIH.US,D,20171109,000000,8.3064,8.5,8.3064,8.5,11155,0
+PPIH.US,D,20171110,000000,8.55,8.6,8.45,8.45,4316,0
+PPIH.US,D,20171113,000000,8.5,8.5,8.5,8.5,12354,0
+PPIH.US,D,20171114,000000,8.545,8.6,8.4501,8.6,18216,0
+PPIH.US,D,20171115,000000,8.6,8.65,8.5,8.65,8722,0
+PPIH.US,D,20171116,000000,8.6485,8.7,8.6485,8.7,2264,0
+PPIH.US,D,20171117,000000,8.7499,8.95,8.749,8.95,11205,0
+PPIH.US,D,20171120,000000,8.8915,8.9314,8.6,8.8,6985,0
+PPIH.US,D,20171121,000000,8.8085,8.85,8.6903,8.8,3980,0
+PPIH.US,D,20171122,000000,8.6,8.85,8.6,8.85,6884,0
+PPIH.US,D,20171124,000000,8.9325,8.95,8.9,8.95,3627,0
+PPIH.US,D,20171127,000000,8.9352,8.946,8.8157,8.8157,4948,0
+PPIH.US,D,20171128,000000,8.95,8.9999,8.9001,8.9995,6260,0
+PPIH.US,D,20171129,000000,9,9.325,9,9.25,18114,0
+PPIH.US,D,20171130,000000,9.2899,9.3,9.15,9.15,6353,0
+PPIH.US,D,20171201,000000,9.1487,9.25,9.05,9.25,18028,0
+PPIH.US,D,20171204,000000,9.2,9.3,9.1,9.3,10875,0
+PPIH.US,D,20171205,000000,9.3,9.3,9.2,9.25,5686,0
+PPIH.US,D,20171206,000000,9.2172,9.3,9.2,9.3,14877,0
+PPIH.US,D,20171207,000000,9.2,9.3,9.15,9.25,11409,0
+PPIH.US,D,20171208,000000,9.3,9.35,9.2,9.2,3633,0
+PPIH.US,D,20171211,000000,8.9,9.1,8.9,9.1,14563,0
+PPIH.US,D,20171212,000000,9.1222,9.25,9.1,9.2,23612,0
+PPIH.US,D,20171213,000000,9.2115,9.25,9.15,9.2,6350,0
+PPIH.US,D,20171214,000000,9.25,9.25,9.234,9.25,1947,0
+PPIH.US,D,20171215,000000,9.105,9.2,9,9,4760,0
+PPIH.US,D,20171218,000000,9.25,9.25,8.65,8.7,8244,0
+PPIH.US,D,20171219,000000,8.85,8.85,8.55,8.8,8263,0
+PPIH.US,D,20171220,000000,8.75,9.15,8.45,8.9,33572,0
+PPIH.US,D,20171221,000000,8.95,9,8.5,8.8,23578,0
+PPIH.US,D,20171222,000000,8.8,8.9,8.65,8.75,3708,0
+PPIH.US,D,20171226,000000,8.75,8.95,8.6496,8.65,10694,0
+PPIH.US,D,20171227,000000,8.8555,8.9,8.76,8.85,1836,0
+PPIH.US,D,20171228,000000,8.9,8.9,8.85,8.9,3607,0
+PPIH.US,D,20171229,000000,8.95,9.349,8.93,9,3216,0
+PPIH.US,D,20180102,000000,9,9.0067,8.9,8.9,5005,0
+PPIH.US,D,20180103,000000,8.95,9.0159,8.9,8.9,10037,0
+PPIH.US,D,20180104,000000,8.85,9.05,8.75,9.05,33309,0
+PPIH.US,D,20180105,000000,9.0808,9.2002,9,9,6851,0
+PPIH.US,D,20180108,000000,9,9.1,9,9.05,6233,0
+PPIH.US,D,20180109,000000,9,9.05,8.95,8.9517,5462,0
+PPIH.US,D,20180110,000000,8.95,9.05,8.8747,9,5241,0
+PPIH.US,D,20180111,000000,9.1,9.1,8.9445,9.0311,39045,0
+PPIH.US,D,20180112,000000,8.9,9.1,8.9,9.05,12286,0
+PPIH.US,D,20180116,000000,9.05,9.1,9,9.05,7393,0
+PPIH.US,D,20180117,000000,9.05,9.05,9,9.025,1800,0
+PPIH.US,D,20180118,000000,9,9.1,9,9.1,755,0
+PPIH.US,D,20180119,000000,9.082,9.1,9.0805,9.1,2372,0
+PPIH.US,D,20180122,000000,9.1,9.15,9.0763,9.15,9734,0
+PPIH.US,D,20180123,000000,9.2,9.4,9.1781,9.3125,7670,0
+PPIH.US,D,20180124,000000,9.35,9.35,9.2655,9.3,2423,0
+PPIH.US,D,20180125,000000,9.3305,9.3305,9.2501,9.275,1374,0
+PPIH.US,D,20180126,000000,9.25,9.25,9.18,9.23,1516,0
+PPIH.US,D,20180129,000000,9.1,9.2,8.95,9,19855,0
+PPIH.US,D,20180130,000000,9,9.05,8.95,9.031,2671,0
+PPIH.US,D,20180131,000000,9.15,9.15,9.05,9.05,2006,0
+PPIH.US,D,20180201,000000,9.1,9.2032,9.1,9.2032,3609,0
+PPIH.US,D,20180202,000000,9.15,9.15,9,9,7381,0
+PPIH.US,D,20180205,000000,9.025,9.025,8.3999,8.4004,13908,0
+PPIH.US,D,20180206,000000,8.5,8.55,8.45,8.55,5589,0
+PPIH.US,D,20180207,000000,8.6,8.6,8.45,8.5,2601,0
+PPIH.US,D,20180208,000000,8.55,8.55,8.45,8.4999,561,0
+PPIH.US,D,20180209,000000,8.37,8.55,8.3,8.5495,14667,0
+PPIH.US,D,20180212,000000,8.6,9.3,8.45,8.5,7645,0
+PPIH.US,D,20180213,000000,8.6,8.6,8.6,8.6,557,0
+PPIH.US,D,20180214,000000,8.5,8.7,8.5,8.7,853,0
+PPIH.US,D,20180215,000000,8.7329,8.7329,8.7327,8.7327,560,0
+PPIH.US,D,20180216,000000,8.73,8.7326,8.7,8.725,1950,0
+PPIH.US,D,20180220,000000,8.7,8.75,8.7,8.7,2621,0
+PPIH.US,D,20180221,000000,8.7,9.1102,8.7,8.75,1242,0
+PPIH.US,D,20180222,000000,8.8,8.95,8.8,8.85,16573,0
+PPIH.US,D,20180223,000000,8.9,9.3,8.9,8.967,5941,0
+PPIH.US,D,20180226,000000,8.951,8.951,8.8,8.9,5236,0
+PPIH.US,D,20180227,000000,8.8,9,8.8,8.95,3031,0
+PPIH.US,D,20180228,000000,9,9,8.8,8.85,5373,0
+PPIH.US,D,20180301,000000,8.78,8.95,8.7,8.85,4390,0
+PPIH.US,D,20180302,000000,8.75,8.9501,8.75,8.85,6674,0
+PPIH.US,D,20180305,000000,8.9,8.9,8.9,8.9,437,0
+PPIH.US,D,20180306,000000,8.95,8.95,8.8,8.8,4992,0
+PPIH.US,D,20180307,000000,8.85,8.85,8.7,8.7,2092,0
+PPIH.US,D,20180308,000000,8.75,8.8,8.45,8.8,4806,0
+PPIH.US,D,20180309,000000,8.8,8.85,8.5,8.5,3460,0
+PPIH.US,D,20180312,000000,8.6,8.8,8.6,8.7,5262,0
+PPIH.US,D,20180313,000000,8.8,8.8,8.75,8.75,3009,0
+PPIH.US,D,20180314,000000,8.8,8.85,8.8,8.85,2984,0
+PPIH.US,D,20180315,000000,8.9,8.9,8.7257,8.75,4408,0
+PPIH.US,D,20180316,000000,8.75,8.8,8.7,8.7,2477,0
+PPIH.US,D,20180319,000000,8.65,9.15,8.65,9,37291,0
+PPIH.US,D,20180320,000000,8.9,9.15,8.705,9.1,43334,0
+PPIH.US,D,20180321,000000,9.0004,9.1,9.0004,9.0306,982,0
+PPIH.US,D,20180322,000000,9,9.05,8.925,9,7412,0
+PPIH.US,D,20180323,000000,9.0212,9.1,9.0212,9.1,19594,0
+PPIH.US,D,20180326,000000,9.2,9.2,9,9.15,5679,0
+PPIH.US,D,20180327,000000,9.2,9.2,9.2,9.2,122,0
+PPIH.US,D,20180328,000000,9.102,9.102,9.05,9.05,5607,0
+PPIH.US,D,20180329,000000,9.15,9.15,8.95,9.1,11053,0
+PPIH.US,D,20180402,000000,9.05,9.05,8.8995,9,5048,0
+PPIH.US,D,20180403,000000,9,9.1,9,9,1446,0
+PPIH.US,D,20180404,000000,9,9.05,8.75,8.875,18839,0
+PPIH.US,D,20180405,000000,9,9,8.9786,8.9786,584,0
+PPIH.US,D,20180406,000000,9,9.011,8.9,8.9999,9739,0
+PPIH.US,D,20180409,000000,9.0045,9.1,9,9.05,5242,0
+PPIH.US,D,20180410,000000,8.9532,9.1,8.95,9.1,3509,0
+PPIH.US,D,20180411,000000,9.1,9.1,9.1,9.1,3828,0
+PPIH.US,D,20180412,000000,9.1,9.1,8.925,9.05,3127,0
+PPIH.US,D,20180413,000000,9.1,9.1,9,9,2521,0
+PPIH.US,D,20180416,000000,9.2,9.2,9.05,9.05,1747,0
+PPIH.US,D,20180417,000000,9,9.05,8.9,8.95,19903,0
+PPIH.US,D,20180418,000000,8.95,8.9679,8.9,8.9,14057,0
+PPIH.US,D,20180419,000000,8.9178,9,8.9,8.95,10275,0
+PPIH.US,D,20180420,000000,8.901,9.05,8.901,9,10290,0
+PPIH.US,D,20180423,000000,9,9.05,8.95,9,28625,0
+PPIH.US,D,20180424,000000,8.9,9.05,8.9,9.05,9412,0
+PPIH.US,D,20180425,000000,9.05,9.15,9.0201,9.15,10360,0
+PPIH.US,D,20180426,000000,9.1474,9.1474,9,9,2847,0
+PPIH.US,D,20180427,000000,9.08,9.1,9.05,9.05,6183,0
+PPIH.US,D,20180430,000000,9.05,9.1,9,9.1,2038,0
+PPIH.US,D,20180501,000000,9.1,9.15,9,9.15,4755,0
+PPIH.US,D,20180502,000000,9.158,9.1808,9.05,9.1,2952,0
+PPIH.US,D,20180503,000000,9.15,9.15,9.1,9.1,739,0
+PPIH.US,D,20180504,000000,9.05,9.1,9.018,9.1,648,0
+PPIH.US,D,20180508,000000,9.1499,9.2,9.1499,9.2,2363,0
+PPIH.US,D,20180509,000000,9.174,9.25,9.15,9.25,16825,0
+PPIH.US,D,20180510,000000,9.2,9.8,9.2,9.7,26926,0
+PPIH.US,D,20180511,000000,9.75,9.75,9.649,9.7,14867,0
+PPIH.US,D,20180514,000000,9.65,9.7,9.55,9.55,6514,0
+PPIH.US,D,20180515,000000,9.5841,9.6309,9.5841,9.6309,464,0
+PPIH.US,D,20180516,000000,9.6,9.65,9.6,9.65,873,0
+PPIH.US,D,20180517,000000,9.608,9.65,9.608,9.65,266,0
+PPIH.US,D,20180518,000000,9.6309,9.65,9.55,9.65,3246,0
+PPIH.US,D,20180521,000000,9.605,9.605,9.605,9.605,583,0
+PPIH.US,D,20180522,000000,9.6,9.7,9.6,9.7,801,0
+PPIH.US,D,20180524,000000,9.55,9.6999,9.55,9.581,5644,0
+PPIH.US,D,20180525,000000,9.6,9.65,9.5,9.6,15815,0
+PPIH.US,D,20180529,000000,9.5,9.65,9.2,9.6,9557,0
+PPIH.US,D,20180530,000000,9.7215,9.865,9.6,9.65,15476,0
+PPIH.US,D,20180531,000000,9.774,9.8622,9.45,9.45,12089,0
+PPIH.US,D,20180601,000000,9.6,9.65,9.5,9.6,4300,0
+PPIH.US,D,20180604,000000,9.5692,9.65,9.5,9.5,3041,0
+PPIH.US,D,20180605,000000,9.5,9.6,9.451,9.6,3505,0
+PPIH.US,D,20180606,000000,9.65,9.7515,9.65,9.7,8709,0
+PPIH.US,D,20180607,000000,9.7297,9.7297,9.45,9.6,9476,0
+PPIH.US,D,20180608,000000,9.6,9.65,9.6,9.6,1130,0
+PPIH.US,D,20180611,000000,9.65,9.65,9.6001,9.65,2957,0
+PPIH.US,D,20180612,000000,9.7423,9.9,9.7216,9.8577,31284,0
+PPIH.US,D,20180613,000000,9.9,10.425,9.8803,10,14599,0
+PPIH.US,D,20180614,000000,10.25,10.25,9.7204,9.7901,7743,0
+PPIH.US,D,20180615,000000,9.7,10,9.501,9.55,3481,0
+PPIH.US,D,20180618,000000,9.55,10.05,9.55,9.7,6177,0
+PPIH.US,D,20180619,000000,9.55,9.65,9.35,9.4,9797,0
+PPIH.US,D,20180620,000000,9.4,9.4999,9.25,9.4999,9954,0
+PPIH.US,D,20180621,000000,9.45,9.55,9.4,9.5187,4893,0
+PPIH.US,D,20180622,000000,9.45,9.45,9.45,9.45,3301,0
+PPIH.US,D,20180625,000000,9.3697,9.5,9.3697,9.45,1402,0
+PPIH.US,D,20180626,000000,9.3,9.5,9,9.5,58531,0
+PPIH.US,D,20180627,000000,9.5,9.5,9.1,9.4,3118,0
+PPIH.US,D,20180628,000000,9.258,9.35,9.25,9.35,2060,0
+PPIH.US,D,20180629,000000,9.25,9.45,9.1518,9.35,28661,0
+PPIH.US,D,20180702,000000,9.2,9.2,9.05,9.1,10883,0
+PPIH.US,D,20180703,000000,9.1,9.15,9.1,9.15,6212,0
+PPIH.US,D,20180705,000000,9.1,9.235,9.1,9.15,9645,0
+PPIH.US,D,20180706,000000,9.25,9.25,9.151,9.2,1444,0
+PPIH.US,D,20180709,000000,9.15,9.15,9.15,9.15,692,0
+PPIH.US,D,20180710,000000,9.2,9.25,9.15,9.15,14466,0
+PPIH.US,D,20180711,000000,9.15,9.15,9.1,9.15,1410,0
+PPIH.US,D,20180712,000000,9.1662,9.3,9.15,9.251,18698,0
+PPIH.US,D,20180713,000000,9.25,9.2701,9.175,9.2,19500,0
+PPIH.US,D,20180716,000000,9.2,9.25,9.2,9.2,1098,0
+PPIH.US,D,20180717,000000,9.2284,9.3,9.2284,9.3,4789,0
+PPIH.US,D,20180718,000000,9.2,9.3186,9.2,9.2,4816,0
+PPIH.US,D,20180719,000000,9.2,9.25,9.15,9.15,876,0
+PPIH.US,D,20180720,000000,9.2,9.7,9.15,9.2,13184,0
+PPIH.US,D,20180723,000000,9.251,9.251,9.25,9.25,865,0
+PPIH.US,D,20180724,000000,9.3,9.35,9.3,9.3,15496,0
+PPIH.US,D,20180726,000000,9.3001,9.3001,9.1,9.25,15901,0
+PPIH.US,D,20180727,000000,9.25,9.25,9.15,9.2,9353,0
+PPIH.US,D,20180730,000000,9.15,9.15,9,9.05,11604,0
+PPIH.US,D,20180731,000000,9.1,9.1,9.05,9.05,25272,0
+PPIH.US,D,20180801,000000,9.1,9.1,9.1,9.1,9497,0
+PPIH.US,D,20180802,000000,9.1,9.1,9.085,9.1,601,0
+PPIH.US,D,20180803,000000,9.1,9.1,9.05,9.1,1417,0
+PPIH.US,D,20180806,000000,9.0811,9.1,9.069,9.0785,1794,0
+PPIH.US,D,20180807,000000,9,9,8.9601,9,15217,0
+PPIH.US,D,20180808,000000,9.0501,9.25,9.0501,9.25,894,0
+PPIH.US,D,20180809,000000,9.2,9.2,9.1,9.2,9631,0
+PPIH.US,D,20180810,000000,9.165,9.2,9.165,9.1999,846,0
+PPIH.US,D,20180813,000000,9.15,9.25,9.115,9.25,5770,0
+PPIH.US,D,20180814,000000,9.25,9.25,9.2,9.2,11303,0
+PPIH.US,D,20180815,000000,9.15,9.3,9.15,9.3,1699,0
+PPIH.US,D,20180816,000000,9.25,9.35,9.25,9.275,5133,0
+PPIH.US,D,20180817,000000,9.2491,9.3,9.2,9.25,2067,0
+PPIH.US,D,20180820,000000,9.15,9.325,9.15,9.3,1175,0
+PPIH.US,D,20180821,000000,9.3196,9.3196,9.25,9.25,8158,0
+PPIH.US,D,20180822,000000,9.3,9.3,9.25,9.25,1418,0
+PPIH.US,D,20180823,000000,9.2,9.2,9.15,9.1958,2681,0
+PPIH.US,D,20180824,000000,9.3,9.3,9.2074,9.2074,3120,0
+PPIH.US,D,20180827,000000,9.25,9.25,9.2,9.2,1976,0
+PPIH.US,D,20180829,000000,9.2,9.2,9.2,9.2,1284,0
+PPIH.US,D,20180830,000000,9.2172,9.2172,9.2,9.2,488,0
+PPIH.US,D,20180831,000000,9.2001,9.25,9.15,9.25,2709,0
+PPIH.US,D,20180904,000000,9.25,9.25,9.25,9.25,1100,0
+PPIH.US,D,20180906,000000,9.25,9.25,9.2,9.25,3210,0
+PPIH.US,D,20180907,000000,9.2211,9.225,9.2,9.2,3311,0
+PPIH.US,D,20180910,000000,9.3,9.3,9.15,9.3,18606,0
+PPIH.US,D,20180911,000000,9.35,9.35,9.2,9.2,9138,0
+PPIH.US,D,20180912,000000,9.15,9.3,9.15,9.2999,13541,0
+PPIH.US,D,20180913,000000,9.25,9.6,9.25,9.2803,12308,0
+PPIH.US,D,20180914,000000,9.25,9.3163,9.15,9.2,5167,0
+PPIH.US,D,20180917,000000,9.15,9.3,9.15,9.2,1536,0
+PPIH.US,D,20180918,000000,9.2,9.3,9.1,9.2,6199,0
+PPIH.US,D,20180919,000000,9.1,9.2,9.1,9.1,3041,0
+PPIH.US,D,20180920,000000,9.15,9.25,9.1454,9.2,6055,0
+PPIH.US,D,20180921,000000,9.15,9.2,9.15,9.2,6298,0
+PPIH.US,D,20180924,000000,9.2,9.2317,9.1,9.1727,6016,0
+PPIH.US,D,20180925,000000,9.2213,9.2999,9.15,9.2133,3008,0
+PPIH.US,D,20180926,000000,9.2,9.2,9.1,9.1678,10493,0
+PPIH.US,D,20180927,000000,9.1781,9.2,9.1781,9.2,492,0
+PPIH.US,D,20180928,000000,9.1455,9.25,9.1,9.1,5064,0
+PPIH.US,D,20181001,000000,9.1857,9.1857,9.1214,9.1214,1410,0
+PPIH.US,D,20181002,000000,9.1,9.25,8.8801,9.2,25961,0
+PPIH.US,D,20181003,000000,9.15,9.24,9.15,9.24,1966,0
+PPIH.US,D,20181004,000000,9.24,9.47,9.207,9.3,7829,0
+PPIH.US,D,20181005,000000,9.389,9.389,9.1,9.15,4164,0
+PPIH.US,D,20181008,000000,9.1455,9.5,9.1,9.124,9348,0
+PPIH.US,D,20181009,000000,9.17,9.2,9.11,9.17,12011,0
+PPIH.US,D,20181010,000000,9.2,9.4199,9.1,9.1,10073,0
+PPIH.US,D,20181011,000000,9.16,9.43,9.11,9.2,13417,0
+PPIH.US,D,20181012,000000,9.25,9.25,9.01,9.1588,10118,0
+PPIH.US,D,20181015,000000,9.1174,9.27,9.1174,9.27,2723,0
+PPIH.US,D,20181016,000000,9.27,9.27,9.18,9.18,981,0
+PPIH.US,D,20181017,000000,9.19,9.24,9.11,9.24,5316,0
+PPIH.US,D,20181018,000000,9.1886,9.1886,9.1,9.11,2430,0
+PPIH.US,D,20181019,000000,9.15,9.15,9.06,9.15,7383,0
+PPIH.US,D,20181022,000000,9.1856,9.28,9.14,9.15,3127,0
+PPIH.US,D,20181023,000000,9.15,9.15,9.14,9.14,2037,0
+PPIH.US,D,20181024,000000,9.12,9.15,9.04,9.13,6291,0
+PPIH.US,D,20181025,000000,9.11,9.12,9.06,9.12,3553,0
+PPIH.US,D,20181026,000000,9.12,9.123,8.93,8.95,12988,0
+PPIH.US,D,20181029,000000,9.09,9.09,8.94,8.9434,7407,0
+PPIH.US,D,20181030,000000,8.95,9.08,8.93,9.08,12275,0
+PPIH.US,D,20181031,000000,9.15,9.1999,9.065,9.14,17152,0
+PPIH.US,D,20181101,000000,9.0999,9.1,9.09,9.09,2511,0
+PPIH.US,D,20181102,000000,9.11,9.11,8.98,8.98,1566,0
+PPIH.US,D,20181105,000000,8.9499,8.95,8.93,8.93,4908,0
+PPIH.US,D,20181106,000000,8.9199,8.95,8.89,8.9,6836,0
+PPIH.US,D,20181107,000000,8.85,9,8.85,8.89,13060,0
+PPIH.US,D,20181108,000000,8.9499,8.95,8.89,8.89,7863,0
+PPIH.US,D,20181109,000000,8.93,9,8.825,9,11065,0
+PPIH.US,D,20181112,000000,8.93,8.95,8.86,8.86,9643,0
+PPIH.US,D,20181113,000000,8.83,8.93,8.83,8.93,318,0
+PPIH.US,D,20181114,000000,8.8742,8.8742,8.76,8.76,2281,0
+PPIH.US,D,20181115,000000,8.68,8.82,8.57,8.82,7991,0
+PPIH.US,D,20181116,000000,8.72,8.7965,8.7,8.7,877,0
+PPIH.US,D,20181119,000000,8.83,9.1,8.83,8.85,19835,0
+PPIH.US,D,20181120,000000,8.85,9.23,8.68,9.11,18332,0
+PPIH.US,D,20181121,000000,9.12,9.1241,8.6,8.9,7022,0
+PPIH.US,D,20181123,000000,8.98,8.98,8.95,8.95,1345,0
+PPIH.US,D,20181126,000000,9,9,8.75,8.79,7293,0
+PPIH.US,D,20181127,000000,8.75,8.8,8.7001,8.742,7208,0
+PPIH.US,D,20181128,000000,8.84,8.84,8.71,8.74,8758,0
+PPIH.US,D,20181129,000000,8.89,8.989,8.71,8.743,8630,0
+PPIH.US,D,20181130,000000,8.79,8.98,8.68,8.68,10670,0
+PPIH.US,D,20181203,000000,8.69,8.84,8.68,8.8,11810,0
+PPIH.US,D,20181204,000000,8.9999,8.9999,8.8,8.8117,11088,0
+PPIH.US,D,20181206,000000,8.81,8.92,8.8,8.8,12706,0
+PPIH.US,D,20181207,000000,9,9,8.8249,8.89,3069,0
+PPIH.US,D,20181210,000000,8.81,8.81,8.569,8.57,5582,0
+PPIH.US,D,20181211,000000,9.04,9.31,8.9,9.02,98371,0
+PPIH.US,D,20181212,000000,9.09,9.5,9.09,9.25,16118,0
+PPIH.US,D,20181213,000000,9.22,9.44,8.3201,9.15,17340,0
+PPIH.US,D,20181214,000000,9.05,9.05,9,9,10640,0
+PPIH.US,D,20181217,000000,9,9.04,9,9.01,8039,0
+PPIH.US,D,20181218,000000,9.04,9.08,8.9,8.9,3977,0
+PPIH.US,D,20181219,000000,9.01,9.08,8.97,8.99,5694,0
+PPIH.US,D,20181220,000000,9.07,9.07,8.93,8.96,4220,0
+PPIH.US,D,20181221,000000,8.99,8.99,8.75,8.75,18136,0
+PPIH.US,D,20181224,000000,8.92,8.92,8.78,8.81,4835,0
+PPIH.US,D,20181226,000000,8.75,8.85,8.75,8.8,2843,0
+PPIH.US,D,20181227,000000,8.79,8.9,8.711,8.86,5940,0
+PPIH.US,D,20181228,000000,8.93,8.93,8.73,8.91,4164,0
+PPIH.US,D,20181231,000000,8.9466,8.95,8.75,8.75,2408,0
+PPIH.US,D,20190102,000000,8.75,8.81,8.68,8.79,4619,0
+PPIH.US,D,20190103,000000,8.84,8.84,8.67,8.74,1683,0
+PPIH.US,D,20190104,000000,8.71,8.71,8.37,8.71,16870,0
+PPIH.US,D,20190107,000000,8.6728,8.6728,8.56,8.65,3674,0
+PPIH.US,D,20190108,000000,8.65,8.65,8.58,8.59,7576,0
+PPIH.US,D,20190109,000000,8.55,8.7,8.52,8.67,15214,0
+PPIH.US,D,20190110,000000,8.67,8.69,8.5,8.64,10413,0
+PPIH.US,D,20190111,000000,8.63,8.7,8.5,8.693,8385,0
+PPIH.US,D,20190114,000000,8.6,8.6427,8.6,8.6,2572,0
+PPIH.US,D,20190115,000000,8.59,8.59,8.59,8.59,547,0
+PPIH.US,D,20190116,000000,8.6,8.6,8.55,8.55,1801,0
+PPIH.US,D,20190117,000000,8.59,8.7,8.59,8.66,11609,0
+PPIH.US,D,20190118,000000,8.69,8.7,8.611,8.63,5300,0
+PPIH.US,D,20190122,000000,8.62,8.69,8.6,8.6,2415,0
+PPIH.US,D,20190123,000000,8.61,8.68,8.61,8.68,1405,0
+PPIH.US,D,20190124,000000,8.6,8.6372,8.53,8.63,19222,0
+PPIH.US,D,20190125,000000,8.6,8.65,8.53,8.53,11091,0
+PPIH.US,D,20190128,000000,8.55,8.65,8.53,8.64,13306,0
+PPIH.US,D,20190129,000000,8.5349,8.82,8.5349,8.82,20066,0
+PPIH.US,D,20190130,000000,8.78,8.89,8.7,8.7,8735,0
+PPIH.US,D,20190131,000000,8.63,8.8415,8.63,8.74,7840,0
+PPIH.US,D,20190201,000000,8.61,8.74,8.61,8.74,1883,0
+PPIH.US,D,20190204,000000,8.64,8.65,8.63,8.65,7907,0
+PPIH.US,D,20190205,000000,8.65,8.881,8.65,8.75,11614,0
+PPIH.US,D,20190206,000000,8.7,8.7,8.69,8.7,4429,0
+PPIH.US,D,20190208,000000,8.6426,8.7,8.6426,8.69,2193,0
+PPIH.US,D,20190211,000000,8.6999,8.7,8.65,8.68,4155,0
+PPIH.US,D,20190212,000000,8.7,8.7,8.68,8.7,7029,0
+PPIH.US,D,20190214,000000,8.7,8.74,8.6,8.64,10746,0
+PPIH.US,D,20190215,000000,8.69,8.73,8.69,8.7,2510,0
+PPIH.US,D,20190219,000000,8.7,8.725,8.69,8.69,12610,0
+PPIH.US,D,20190220,000000,8.69,8.7,8.62,8.62,18286,0
+PPIH.US,D,20190221,000000,8.65,8.65,8.58,8.581,4141,0
+PPIH.US,D,20190222,000000,8.5627,8.619,8.5463,8.6,9160,0
+PPIH.US,D,20190225,000000,8.64,8.65,8.5619,8.6,3965,0
+PPIH.US,D,20190226,000000,8.64,8.65,8.55,8.55,11821,0
+PPIH.US,D,20190227,000000,8.54,8.65,8.5,8.6,35783,0
+PPIH.US,D,20190228,000000,8.5999,8.64,8.5698,8.64,19811,0
+PPIH.US,D,20190301,000000,8.65,8.74,8.6271,8.7,18857,0
+PPIH.US,D,20190304,000000,8.68,8.68,8.62,8.65,1356,0
+PPIH.US,D,20190305,000000,8.65,8.65,8.464,8.629,26175,0
+PPIH.US,D,20190306,000000,8.63,8.65,8.31,8.31,7506,0
+PPIH.US,D,20190307,000000,8.45,8.56,8.43,8.53,5081,0
+PPIH.US,D,20190308,000000,8.59,8.92,8.565,8.8,48254,0
+PPIH.US,D,20190311,000000,8.75,8.75,8.43,8.7,28517,0
+PPIH.US,D,20190312,000000,8.7,8.84,8.6,8.84,56815,0
+PPIH.US,D,20190313,000000,8.77,8.84,8.755,8.8208,10054,0
+PPIH.US,D,20190314,000000,8.75,8.85,8.73,8.75,13047,0
+PPIH.US,D,20190315,000000,8.75,8.8,8.745,8.75,41616,0
+PPIH.US,D,20190318,000000,8.8139,9,8.75,8.991,34271,0
+PPIH.US,D,20190319,000000,8.95,8.95,8.7617,8.81,21830,0
+PPIH.US,D,20190320,000000,8.81,8.83,8.743,8.75,4675,0
+PPIH.US,D,20190321,000000,8.74,8.87,8.74,8.86,2602,0
+PPIH.US,D,20190322,000000,8.8,8.83,8.79,8.79,8322,0
+PPIH.US,D,20190325,000000,8.83,8.83,8.76,8.78,5080,0
+PPIH.US,D,20190326,000000,8.79,8.8,8.78,8.79,12619,0
+PPIH.US,D,20190328,000000,8.8,8.8,8.74,8.79,10621,0
+PPIH.US,D,20190329,000000,8.79,8.79,8.78,8.79,2960,0
+PPIH.US,D,20190401,000000,8.78,8.78,8.78,8.78,1645,0
+PPIH.US,D,20190402,000000,8.7999,8.9,8.79,8.9,19876,0
+PPIH.US,D,20190403,000000,8.89,8.9,8.8622,8.87,6603,0
+PPIH.US,D,20190404,000000,8.8091,8.8675,8.8091,8.865,3112,0
+PPIH.US,D,20190405,000000,8.89,8.9,8.845,8.9,9148,0
+PPIH.US,D,20190408,000000,8.9,8.9,8.895,8.9,1769,0
+PPIH.US,D,20190409,000000,8.9,9.09,8.8901,8.99,41020,0
+PPIH.US,D,20190410,000000,9,9,8.88,8.88,5702,0
+PPIH.US,D,20190411,000000,8.94,8.94,8.91,8.93,3612,0
+PPIH.US,D,20190412,000000,8.91,8.91,8.8767,8.9,756,0
+PPIH.US,D,20190415,000000,8.92,8.92,8.89,8.91,2664,0
+PPIH.US,D,20190416,000000,8.92,9,8.91,8.98,33533,0
+PPIH.US,D,20190417,000000,8.975,9.04,8.95,8.99,42165,0
+PPIH.US,D,20190418,000000,9.03,9.03,8.97,9,12835,0
+PPIH.US,D,20190422,000000,9.02,9.02,8.98,9.02,2930,0
+PPIH.US,D,20190423,000000,9,9,8.87,8.95,13212,0
+PPIH.US,D,20190424,000000,8.9875,8.99,8.95,8.95,2225,0
+PPIH.US,D,20190425,000000,9.01,9.02,8.99,8.99,24667,0
+PPIH.US,D,20190426,000000,9.01,9.01,8.88,8.97,5824,0
+PPIH.US,D,20190429,000000,8.91,8.97,8.91,8.96,4451,0
+PPIH.US,D,20190430,000000,8.93,8.96,8.91,8.96,1935,0
+PPIH.US,D,20190501,000000,8.9274,8.93,8.9,8.9,3715,0
+PPIH.US,D,20190502,000000,8.91,8.91,8.81,8.9,19363,0
+PPIH.US,D,20190503,000000,8.89,8.89,8.7793,8.89,5326,0
+PPIH.US,D,20190506,000000,8.85,8.89,8.84,8.84,4267,0
+PPIH.US,D,20190507,000000,8.89,8.89,8.88,8.88,916,0
+PPIH.US,D,20190508,000000,8.86,8.89,8.85,8.85,8294,0
+PPIH.US,D,20190509,000000,8.86,9.02,8.85,8.95,25732,0
+PPIH.US,D,20190510,000000,8.98,9.02,8.96,8.96,46950,0
+PPIH.US,D,20190513,000000,9,9.01,8.99,8.9974,2989,0
+PPIH.US,D,20190514,000000,8.94,8.98,8.77,8.97,16605,0
+PPIH.US,D,20190515,000000,9,9,8.91,8.91,11348,0
+PPIH.US,D,20190516,000000,8.9108,9,8.91,8.95,59744,0
+PPIH.US,D,20190517,000000,8.97,8.97,8.96,8.97,4744,0
+PPIH.US,D,20190520,000000,8.97,8.97,8.95,8.95,12374,0
+PPIH.US,D,20190521,000000,8.97,9.02,8.96,8.99,17465,0
+PPIH.US,D,20190522,000000,9.02,9.02,8.99,9,4540,0
+PPIH.US,D,20190523,000000,9,9.13,8.94,9.07,119468,0
+PPIH.US,D,20190524,000000,9.05,9.1,8.95,9.03,46373,0
+PPIH.US,D,20190528,000000,9,9,8.9905,9,8696,0
+PPIH.US,D,20190529,000000,9.03,9.03,8.979,8.98,40175,0
+PPIH.US,D,20190530,000000,9,9.14,8.99,9.0565,34668,0
+PPIH.US,D,20190531,000000,9,9.04,8.9964,9,13283,0
+PPIH.US,D,20190603,000000,9.04,9.49,8.99,9.46,37700,0
+PPIH.US,D,20190604,000000,9.39,9.4,9.27,9.34,8586,0
+PPIH.US,D,20190605,000000,9.3221,9.35,9.2184,9.2973,15415,0
+PPIH.US,D,20190606,000000,9.33,9.34,9.29,9.29,2273,0
+PPIH.US,D,20190607,000000,9.32,9.3349,9.29,9.32,11988,0
+PPIH.US,D,20190610,000000,9.39,9.4,9.33,9.4,4428,0
+PPIH.US,D,20190611,000000,9.4,9.4,9.2762,9.32,13216,0
+PPIH.US,D,20190612,000000,9.39,9.39,9.34,9.34,1067,0
+PPIH.US,D,20190613,000000,9.29,9.29,9.13,9.25,11316,0
+PPIH.US,D,20190614,000000,9.22,9.22,9.07,9.18,9518,0
+PPIH.US,D,20190617,000000,9.16,9.16,8.98,9.1249,24402,0
+PPIH.US,D,20190618,000000,9.08,9.16,9.0315,9.12,4658,0
+PPIH.US,D,20190619,000000,9.16,9.1617,9.04,9.04,5928,0
+PPIH.US,D,20190620,000000,9.07,9.16,9.04,9.09,4154,0
+PPIH.US,D,20190621,000000,9.09,9.18,9.09,9.11,11839,0
+PPIH.US,D,20190624,000000,9.02,9.15,8.9869,9.08,19410,0
+PPIH.US,D,20190625,000000,9.07,9.1,9.03,9.03,15909,0
+PPIH.US,D,20190626,000000,9.03,9.08,9.03,9.08,11870,0
+PPIH.US,D,20190627,000000,9.05,9.08,9.04,9.07,1751,0
+PPIH.US,D,20190628,000000,9.05,9.12,9.02,9.1,15376,0
+PPIH.US,D,20190701,000000,9.1,9.18,9.06,9.18,7053,0
+PPIH.US,D,20190702,000000,9.18,9.18,9.06,9.095,7236,0
+PPIH.US,D,20190703,000000,9.114,9.12,9.05,9.12,5826,0
+PPIH.US,D,20190705,000000,9.03,9.03,8.95,8.98,9960,0
+PPIH.US,D,20190708,000000,8.97,8.97,8.96,8.97,1622,0
+PPIH.US,D,20190709,000000,8.96,9.02,8.95,8.97,16245,0
+PPIH.US,D,20190710,000000,8.9638,9.009,8.96,9,28697,0
+PPIH.US,D,20190711,000000,8.99,9.04,8.99,9,14327,0
+PPIH.US,D,20190712,000000,8.98,9.01,8.95,8.95,26434,0
+PPIH.US,D,20190715,000000,9,9,8.79,8.94,39438,0
+PPIH.US,D,20190716,000000,8.9101,8.98,8.71,8.78,48327,0
+PPIH.US,D,20190717,000000,8.88,8.88,8.77,8.77,15627,0
+PPIH.US,D,20190718,000000,8.88,8.88,8.76,8.84,7161,0
+PPIH.US,D,20190719,000000,8.88,8.9,8.81,8.89,11234,0
+PPIH.US,D,20190722,000000,8.91,8.91,8.755,8.83,11878,0
+PPIH.US,D,20190723,000000,8.83,8.9,8.795,8.8,6478,0
+PPIH.US,D,20190724,000000,8.8485,8.88,8.84,8.88,2159,0
+PPIH.US,D,20190725,000000,8.848,8.85,8.71,8.78,8333,0
+PPIH.US,D,20190726,000000,8.75,8.82,8.7415,8.76,3295,0
+PPIH.US,D,20190729,000000,8.7727,8.85,8.62,8.62,23061,0
+PPIH.US,D,20190730,000000,8.75,8.89,8.69,8.86,27828,0
+PPIH.US,D,20190731,000000,8.88,8.89,8.85,8.85,28556,0
+PPIH.US,D,20190801,000000,8.85,8.85,8.6701,8.75,8702,0
+PPIH.US,D,20190802,000000,8.69,8.75,8.65,8.71,2727,0
+PPIH.US,D,20190805,000000,8.65,8.6675,8.45,8.48,16588,0
+PPIH.US,D,20190806,000000,8.5594,8.61,8.31,8.5,17014,0
+PPIH.US,D,20190807,000000,8.4,8.49,8.375,8.399,19086,0
+PPIH.US,D,20190808,000000,8.4506,8.5,8.4,8.44,8871,0
+PPIH.US,D,20190809,000000,8.36,8.49,8.33,8.445,3892,0
+PPIH.US,D,20190812,000000,8.41,8.47,8.3895,8.4332,3311,0
+PPIH.US,D,20190813,000000,8.44,8.49,8.44,8.49,2579,0
+PPIH.US,D,20190814,000000,8.44,8.47,8.26,8.29,4525,0
+PPIH.US,D,20190815,000000,8.33,8.44,8.2502,8.44,23996,0
+PPIH.US,D,20190816,000000,8.45,8.45,8.426,8.44,550,0
+PPIH.US,D,20190819,000000,8.31,8.45,8.3,8.45,4715,0
+PPIH.US,D,20190820,000000,8.36,8.38,8.36,8.38,683,0
+PPIH.US,D,20190821,000000,8.36,8.37,8.25,8.37,2933,0
+PPIH.US,D,20190822,000000,8.42,8.42,8.35,8.35,396,0
+PPIH.US,D,20190823,000000,8.39,8.39,8.35,8.3743,1902,0
+PPIH.US,D,20190826,000000,8.2755,8.39,8.23,8.39,8695,0
+PPIH.US,D,20190827,000000,8.3114,8.34,8.25,8.25,4607,0
+PPIH.US,D,20190828,000000,8.24,8.32,8.1385,8.2335,11121,0
+PPIH.US,D,20190829,000000,8.29,8.3215,8.23,8.24,16682,0
+PPIH.US,D,20190830,000000,8.2046,8.28,8.2046,8.28,854,0
+PPIH.US,D,20190903,000000,8.29,8.29,8.12,8.17,8054,0
+PPIH.US,D,20190904,000000,8.14,8.23,7.9355,8.02,36675,0
+PPIH.US,D,20190905,000000,8.02,8.1,7.965,8.08,17480,0
+PPIH.US,D,20190906,000000,8.1,8.2,7.87,8.2,24724,0
+PPIH.US,D,20190909,000000,8.2,8.45,8.06,8.4,49096,0
+PPIH.US,D,20190910,000000,9.02,9.4847,8.9,9.23,165583,0
+PPIH.US,D,20190911,000000,9.22,9.22,8.6145,8.71,27759,0
+PPIH.US,D,20190912,000000,8.81,8.9858,8.81,8.86,20341,0
+PPIH.US,D,20190913,000000,8.96,8.9869,8.64,8.65,43958,0
+PPIH.US,D,20190916,000000,9,9,8.59,8.97,117731,0
+PPIH.US,D,20190917,000000,8.98,9.015,8.9338,9,43125,0
+PPIH.US,D,20190918,000000,9.07,9.15,8.985,9.02,21771,0
+PPIH.US,D,20190919,000000,9.1226,9.26,9.12,9.17,15983,0
+PPIH.US,D,20190920,000000,9.23,9.34,9.115,9.34,37879,0
+PPIH.US,D,20190923,000000,9.39,9.4,9.27,9.4,17074,0
+PPIH.US,D,20190924,000000,9.32,9.3856,9.16,9.2,8002,0
+PPIH.US,D,20190925,000000,9.2947,9.37,9.26,9.35,18744,0
+PPIH.US,D,20190926,000000,9.35,9.69,9.32,9.6,45464,0
+PPIH.US,D,20190927,000000,9.65,9.75,9.51,9.59,23074,0
+PPIH.US,D,20190930,000000,9.64,9.67,9.46,9.63,15191,0
+PPIH.US,D,20191001,000000,9.62,9.67,9.55,9.66,2688,0
+PPIH.US,D,20191002,000000,9.34,9.66,9.33,9.61,7402,0
+PPIH.US,D,20191003,000000,9.625,9.65,9.5,9.57,9012,0
+PPIH.US,D,20191004,000000,9.56,9.65,9.55,9.6,16658,0
+PPIH.US,D,20191007,000000,9.62,9.66,9.5505,9.63,30453,0
+PPIH.US,D,20191008,000000,9.56,9.66,9.39,9.66,16702,0
+PPIH.US,D,20191009,000000,9.6321,9.67,9.59,9.62,2769,0
+PPIH.US,D,20191010,000000,9.62,9.66,9.57,9.57,831,0
+PPIH.US,D,20191011,000000,9.6215,9.67,9.47,9.63,17452,0
+PPIH.US,D,20191014,000000,9.65,9.97,9.63,9.85,33090,0
+PPIH.US,D,20191015,000000,9.81,10.14,9.81,9.88,25434,0
+PPIH.US,D,20191016,000000,9.97,9.97,8.81,8.81,18686,0
+PPIH.US,D,20191017,000000,8.92,9.47,8.8752,9.47,360652,0
+PPIH.US,D,20191018,000000,9.39,9.47,8.94,9.09,17879,0
+PPIH.US,D,20191021,000000,9.22,9.22,8.7474,9.08,62775,0
+PPIH.US,D,20191022,000000,9.18,9.18,8.89,8.94,11579,0
+PPIH.US,D,20191023,000000,8.98,9.12,8.98,9.12,8462,0
+PPIH.US,D,20191024,000000,9.22,9.3227,9.13,9.14,3594,0
+PPIH.US,D,20191025,000000,9.21,9.39,9.01,9.18,12054,0
+PPIH.US,D,20191028,000000,9.21,9.27,8.96,9.27,3825,0
+PPIH.US,D,20191029,000000,9.0069,9.0564,8.95,9.01,5652,0
+PPIH.US,D,20191030,000000,9.1,9.1,8.8465,8.96,5263,0
+PPIH.US,D,20191031,000000,9.045,9.045,8.83,8.98,5519,0
+PPIH.US,D,20191101,000000,8.93,8.93,8.62,8.79,7576,0
+PPIH.US,D,20191104,000000,8.72,8.93,8.68,8.93,18630,0
+PPIH.US,D,20191105,000000,8.98,9.14,8.98,9.14,5665,0
+PPIH.US,D,20191106,000000,9.14,9.22,9.1003,9.21,7526,0
+PPIH.US,D,20191107,000000,9.11,9.49,8.94,9.18,53320,0
+PPIH.US,D,20191108,000000,9.1651,9.23,9,9.055,8297,0
+PPIH.US,D,20191111,000000,9.095,9.14,9.09,9.09,1243,0
+PPIH.US,D,20191112,000000,9.06,9.41,9.06,9.2,4115,0
+PPIH.US,D,20191113,000000,9.36,9.36,8.98,9.01,13562,0
+PPIH.US,D,20191114,000000,9.1309,9.1309,9,9.0119,3222,0
+PPIH.US,D,20191115,000000,9.0504,9.0504,8.99,9.01,8098,0
+PPIH.US,D,20191118,000000,9,9.14,8.8807,9.12,33737,0
+PPIH.US,D,20191119,000000,9.18,9.18,8.9387,9.015,15002,0
+PPIH.US,D,20191120,000000,9.045,9.5,9,9.03,46413,0
+PPIH.US,D,20191121,000000,9,9.132,9,9.0108,2152,0
+PPIH.US,D,20191122,000000,9.0027,9.12,8.8,8.85,12188,0
+PPIH.US,D,20191125,000000,8.8,9,8.7911,8.89,17383,0
+PPIH.US,D,20191126,000000,8.8899,9.12,8.8899,9.085,5434,0
+PPIH.US,D,20191127,000000,9.05,9.05,8.985,9.05,3598,0
+PPIH.US,D,20191129,000000,9.01,9.14,8.99,9.14,4663,0
+PPIH.US,D,20191202,000000,9.08,9.11,9.01,9.01,1572,0
+PPIH.US,D,20191203,000000,9.01,9.13,9.01,9.125,8261,0
+PPIH.US,D,20191204,000000,9.1,9.12,9,9,5224,0
+PPIH.US,D,20191205,000000,9.09,9.29,9.015,9.29,7804,0
+PPIH.US,D,20191206,000000,9.21,9.5,9.1,9.1,6782,0
+PPIH.US,D,20191209,000000,9.2933,9.38,9.12,9.12,4866,0
+PPIH.US,D,20191210,000000,8.92,9.44,8.75,9.44,47110,0
+PPIH.US,D,20191211,000000,9.1,9.34,8.97,9.29,9755,0
+PPIH.US,D,20191212,000000,9.2,9.31,9.1423,9.2,7993,0
+PPIH.US,D,20191213,000000,9.2,9.3,8.99,9.3,9330,0
+PPIH.US,D,20191216,000000,9.25,9.25,9,9,12633,0
+PPIH.US,D,20191217,000000,9.25,9.25,8.84,9,12890,0
+PPIH.US,D,20191218,000000,9.06,9.24,8.9,8.91,9282,0
+PPIH.US,D,20191219,000000,8.94,8.94,7.95,8.52,14345,0
+PPIH.US,D,20191220,000000,8.4694,9.01,8.2812,8.85,17756,0
+PPIH.US,D,20191223,000000,8.81,9.09,8.6718,8.85,11230,0
+PPIH.US,D,20191224,000000,9.21,9.29,9,9.02,8529,0
+PPIH.US,D,20191226,000000,9.02,9.29,9.02,9.2,7711,0
+PPIH.US,D,20191227,000000,9.3,9.3,9.2,9.25,9704,0
+PPIH.US,D,20191230,000000,9.07,9.3,9.07,9.24,8751,0
+PPIH.US,D,20191231,000000,9.29,9.68,9.25,9.38,20128,0
+PPIH.US,D,20200102,000000,9.3501,9.3617,9.22,9.22,3687,0
+PPIH.US,D,20200103,000000,9.2403,9.26,8.77,9.08,16451,0
+PPIH.US,D,20200106,000000,9.15,9.26,9.04,9.26,3631,0
+PPIH.US,D,20200107,000000,9.2,9.2184,9.1605,9.2,3386,0
+PPIH.US,D,20200108,000000,9.29,9.32,9.19,9.32,2718,0
+PPIH.US,D,20200109,000000,9.3,9.3,9.3,9.3,213,0
+PPIH.US,D,20200110,000000,9.1521,9.33,9.1521,9.33,3490,0
+PPIH.US,D,20200113,000000,9.25,9.25,9.23,9.25,2831,0
+PPIH.US,D,20200114,000000,9.29,9.33,9.19,9.19,5549,0
+PPIH.US,D,20200115,000000,9.1491,9.2047,9.1491,9.2,2061,0
+PPIH.US,D,20200116,000000,9.25,9.33,9.15,9.17,60119,0
+PPIH.US,D,20200117,000000,9.24,9.25,9.24,9.24,2248,0
+PPIH.US,D,20200121,000000,9.24,9.24,9.1,9.15,11935,0
+PPIH.US,D,20200122,000000,9.21,9.24,9.18,9.19,6113,0
+PPIH.US,D,20200123,000000,9.24,9.24,9.17,9.17,414,0
+PPIH.US,D,20200124,000000,9.24,9.24,9.06,9.23,5039,0
+PPIH.US,D,20200127,000000,9.1,9.19,9.07,9.07,2178,0
+PPIH.US,D,20200128,000000,9.23,9.23,9.18,9.19,2032,0
+PPIH.US,D,20200129,000000,9.19,9.19,8.98,9,7544,0
+PPIH.US,D,20200130,000000,9.12,9.12,8.96,9.09,5393,0
+PPIH.US,D,20200131,000000,9,9.03,8.91,9.03,250113,0
+PPIH.US,D,20200203,000000,9.08,9.1,8.98,9,5540,0
+PPIH.US,D,20200204,000000,9.03,9.03,8.71,8.88,12662,0
+PPIH.US,D,20200205,000000,9.04,9.05,8.98,9.02,7991,0
+PPIH.US,D,20200206,000000,9.02,9.09,8.98,9.01,24902,0
+PPIH.US,D,20200207,000000,9,9.0893,8.67,8.81,27499,0
+PPIH.US,D,20200210,000000,9.1,9.1,8.7261,9.04,17627,0
+PPIH.US,D,20200211,000000,8.8015,9.14,8.8015,8.94,11626,0
+PPIH.US,D,20200212,000000,8.9003,9.14,8.82,8.99,14442,0
+PPIH.US,D,20200213,000000,8.91,8.99,8.84,8.98,7810,0
+PPIH.US,D,20200214,000000,8.86,8.97,8.79,8.9,17720,0
+PPIH.US,D,20200218,000000,8.82,8.84,8.61,8.7,26575,0
+PPIH.US,D,20200219,000000,8.65,8.84,8.65,8.75,25349,0
+PPIH.US,D,20200220,000000,8.76,8.77,8.7,8.75,8082,0
+PPIH.US,D,20200221,000000,8.715,8.95,8.7,8.7,10336,0
+PPIH.US,D,20200224,000000,8.66,8.75,8.47,8.73,17216,0
+PPIH.US,D,20200225,000000,8.72,9.1,8.6258,8.75,14755,0
+PPIH.US,D,20200226,000000,8.75,9.15,8.66,8.92,18324,0
+PPIH.US,D,20200227,000000,8.92,8.92,8.705,8.705,11622,0
+PPIH.US,D,20200228,000000,8.56,8.75,8.35,8.73,15607,0
+PPIH.US,D,20200302,000000,8.7,8.8501,8.52,8.74,13792,0
+PPIH.US,D,20200303,000000,8.74,8.97,8.6544,8.8,18125,0
+PPIH.US,D,20200304,000000,8.8,8.8101,8.5659,8.5659,9170,0
+PPIH.US,D,20200305,000000,8.54,8.9,8.48,8.9,16196,0
+PPIH.US,D,20200306,000000,8.685,8.9,8.52,8.81,7253,0
+PPIH.US,D,20200309,000000,8.7001,8.71,8.3,8.45,10612,0
+PPIH.US,D,20200310,000000,8.41,8.89,8.34,8.88,16627,0
+PPIH.US,D,20200311,000000,8.84,8.84,8.115,8.67,17675,0
+PPIH.US,D,20200312,000000,8.58,8.79,8.3025,8.5,2645,0
+PPIH.US,D,20200313,000000,8.35,8.486,8.21,8.21,6783,0
+PPIH.US,D,20200316,000000,8.03,8.2,8,8,1569,0
+PPIH.US,D,20200317,000000,7.7686,8.12,7.7141,7.89,2976,0
+PPIH.US,D,20200318,000000,7.15,7.25,6.85,7,2961,0
+PPIH.US,D,20200319,000000,7.17,7.57,7.01,7.5,4189,0
+PPIH.US,D,20200320,000000,7.85,7.85,7.01,7.01,8768,0
+PPIH.US,D,20200323,000000,7.3256,7.3256,6.53,6.68,4369,0
+PPIH.US,D,20200324,000000,7.08,7.25,6.08,7.1744,8930,0
+PPIH.US,D,20200325,000000,7.17,7.7,7.17,7.29,1555,0
+PPIH.US,D,20200326,000000,7.7,7.74,7.0214,7.25,1261,0
+PPIH.US,D,20200327,000000,6.85,7.09,6.81,7.09,1612,0
+PPIH.US,D,20200330,000000,6.58,6.75,6.19,6.63,20312,0
+PPIH.US,D,20200331,000000,6.6,6.65,6.0401,6.22,15679,0
+PPIH.US,D,20200401,000000,6.43,6.43,6.43,6.43,102,0
+PPIH.US,D,20200402,000000,6.0345,6.4,6.03,6.03,2027,0
+PPIH.US,D,20200403,000000,5.9,6.0999,5.69,6.01,9345,0
+PPIH.US,D,20200406,000000,5.65,6.0704,5.65,5.97,2581,0
+PPIH.US,D,20200407,000000,6,6.07,6,6.07,4059,0
+PPIH.US,D,20200408,000000,6,6,6,6,187,0
+PPIH.US,D,20200409,000000,6,6,6,6,3033,0
+PPIH.US,D,20200413,000000,6.03,6.03,5.8,5.8,14065,0
+PPIH.US,D,20200414,000000,5.92,6.65,5.92,6.3525,22496,0
+PPIH.US,D,20200415,000000,6.15,6.47,5.81,6.2,3926,0
+PPIH.US,D,20200416,000000,6.1,6.6,6.07,6.17,3212,0
+PPIH.US,D,20200417,000000,6.15,6.33,6.1,6.1,3937,0
+PPIH.US,D,20200420,000000,6.1,6.19,6.1,6.19,512,0
+PPIH.US,D,20200421,000000,6.1,6.18,6.05,6.18,4623,0
+PPIH.US,D,20200422,000000,6.15,6.27,6,6.03,5648,0
+PPIH.US,D,20200423,000000,5.76,5.7899,5.74,5.7899,802,0
+PPIH.US,D,20200424,000000,5.95,6,5.59,5.89,11824,0
+PPIH.US,D,20200427,000000,5.955,5.98,5.53,5.65,9817,0
+PPIH.US,D,20200428,000000,5.69,5.7,5.51,5.6,7091,0
+PPIH.US,D,20200429,000000,5.475,5.8873,5.475,5.784,7691,0
+PPIH.US,D,20200430,000000,5.84,5.8499,5.7,5.7001,8042,0
+PPIH.US,D,20200501,000000,5.7,5.8,5.32,5.68,5880,0
+PPIH.US,D,20200504,000000,5.33,5.67,5.09,5.67,7399,0
+PPIH.US,D,20200505,000000,5.54,5.58,5.3,5.5699,6119,0
+PPIH.US,D,20200506,000000,5.5,5.67,5.27,5.67,11623,0
+PPIH.US,D,20200508,000000,5.67,5.75,5.67,5.75,3108,0
+PPIH.US,D,20200511,000000,5.42,5.75,5.42,5.5,7935,0
+PPIH.US,D,20200512,000000,5.7,5.7,5.37,5.65,4592,0
+PPIH.US,D,20200513,000000,5.39,5.64,5.36,5.64,2168,0
+PPIH.US,D,20200514,000000,5.3,5.63,5,5.435,6908,0
+PPIH.US,D,20200515,000000,5.3899,5.75,5.35,5.5899,7940,0
+PPIH.US,D,20200518,000000,5.29,5.5499,5.29,5.53,1801,0
+PPIH.US,D,20200519,000000,5.4499,5.4499,5.4499,5.4499,1223,0
+PPIH.US,D,20200520,000000,5.45,5.7166,4.51,5.55,28713,0
+PPIH.US,D,20200521,000000,5.55,5.8,5.48,5.65,10473,0
+PPIH.US,D,20200522,000000,5.65,5.75,5.56,5.74,3998,0
+PPIH.US,D,20200526,000000,5.6148,6.1,5.5372,5.95,9139,0
+PPIH.US,D,20200527,000000,5.9,5.9,5.2,5.2,13914,0
+PPIH.US,D,20200528,000000,5.48,5.65,5.21,5.21,8001,0
+PPIH.US,D,20200529,000000,5.485,5.63,5.21,5.45,10549,0
+PPIH.US,D,20200601,000000,5.44,5.78,5.43,5.5,14289,0
+PPIH.US,D,20200602,000000,5.65,5.7,5.6114,5.63,2935,0
+PPIH.US,D,20200603,000000,5.6231,5.72,5.552,5.63,6570,0
+PPIH.US,D,20200604,000000,5.5501,6.1,5.55,6.06,12183,0
+PPIH.US,D,20200605,000000,5.865,6.3971,5.865,6.29,21762,0
+PPIH.US,D,20200608,000000,6.04,6.25,5.935,6.06,18222,0
+PPIH.US,D,20200609,000000,6.15,6.15,6.06,6.09,3737,0
+PPIH.US,D,20200610,000000,6.09,6.1,6.05,6.09,6853,0
+PPIH.US,D,20200611,000000,6.1,6.1,5.875,5.875,2505,0
+PPIH.US,D,20200612,000000,5.76,5.95,5.76,5.795,4948,0
+PPIH.US,D,20200615,000000,5.75,5.8,5.75,5.75,1862,0
+PPIH.US,D,20200616,000000,5.7,5.755,5.3,5.3,7335,0
+PPIH.US,D,20200617,000000,5.35,5.595,5.06,5.3,14372,0
+PPIH.US,D,20200618,000000,5.04,5.4887,5.04,5.37,4255,0
+PPIH.US,D,20200619,000000,5.37,5.76,5.35,5.67,4594,0
+PPIH.US,D,20200622,000000,5.51,5.51,5.51,5.51,1127,0
+PPIH.US,D,20200623,000000,5.78,5.78,5.36,5.7,6099,0
+PPIH.US,D,20200624,000000,5.67,5.75,5.4016,5.75,3793,0
+PPIH.US,D,20200625,000000,5.78,5.78,5.76,5.77,1255,0
+PPIH.US,D,20200626,000000,5.78,6,5.38,6,11857,0
+PPIH.US,D,20200629,000000,5.61,5.99,5.5319,5.99,3781,0
+PPIH.US,D,20200630,000000,5.98,5.98,5.5313,5.61,3294,0
+PPIH.US,D,20200701,000000,5.77,5.98,5.77,5.96,5456,0
+PPIH.US,D,20200702,000000,5.8,5.98,5.8,5.98,3774,0
+PPIH.US,D,20200706,000000,5.86,5.98,5.86,5.98,2524,0
+PPIH.US,D,20200707,000000,5.87,5.87,5.75,5.785,7535,0
+PPIH.US,D,20200708,000000,5.94,5.94,5.69,5.69,2313,0
+PPIH.US,D,20200709,000000,5.68,5.882,5.68,5.6981,4409,0
+PPIH.US,D,20200710,000000,5.94,6,5.7101,6,6861,0
+PPIH.US,D,20200713,000000,5.93,5.9445,5.91,5.9177,1651,0
+PPIH.US,D,20200714,000000,5.7415,5.78,5.65,5.65,3003,0
+PPIH.US,D,20200715,000000,5.78,5.78,5.65,5.68,842,0
+PPIH.US,D,20200716,000000,5.6,5.75,5.4,5.5,3396,0
+PPIH.US,D,20200717,000000,5.46,5.85,5.46,5.85,211,0
+PPIH.US,D,20200720,000000,5.74,6,5.501,6,9899,0
+PPIH.US,D,20200721,000000,6.0216,6.0216,5.7,5.832,6113,0
+PPIH.US,D,20200722,000000,5.87,5.9468,5.82,5.91,4529,0
+PPIH.US,D,20200723,000000,5.83,5.975,5.61,5.78,29523,0
+PPIH.US,D,20200724,000000,5.98,5.98,5.78,5.79,59754,0
+PPIH.US,D,20200727,000000,5.88,6,5.75,5.91,9609,0
+PPIH.US,D,20200728,000000,5.99,6,5.8,5.9188,7458,0
+PPIH.US,D,20200729,000000,5.91,6.08,5.87,6.08,4884,0
+PPIH.US,D,20200730,000000,6.1,6.24,6.075,6.24,3405,0
+PPIH.US,D,20200731,000000,6.23,6.23,5.865,5.91,12239,0
+PPIH.US,D,20200803,000000,5.9,5.99,5.85,5.99,4469,0
+PPIH.US,D,20200804,000000,5.928,6.06,5.915,5.915,12194,0
+PPIH.US,D,20200805,000000,6.01,6.015,5.47,5.83,13277,0
+PPIH.US,D,20200806,000000,5.85,5.87,5.52,5.83,12040,0
+PPIH.US,D,20200807,000000,5.95,6,5.95,5.95,6869,0
+PPIH.US,D,20200810,000000,6.12,6.16,6.01,6.16,9510,0
+PPIH.US,D,20200811,000000,6.08,6.115,5.96,5.97,3518,0
+PPIH.US,D,20200812,000000,5.96,5.96,5.7,5.85,14146,0
+PPIH.US,D,20200813,000000,5.86,5.86,5.8,5.84,3232,0
+PPIH.US,D,20200814,000000,5.85,5.96,5.515,5.96,26609,0
+PPIH.US,D,20200817,000000,6.03,6.09,6,6,6940,0
+PPIH.US,D,20200818,000000,6.09,6.16,6.03,6.1,5503,0
+PPIH.US,D,20200819,000000,6.17,6.17,5.99,6.17,15508,0
+PPIH.US,D,20200820,000000,6.1,6.1,5.61,5.745,27887,0
+PPIH.US,D,20200821,000000,5.74,5.92,5.74,5.91,6530,0
+PPIH.US,D,20200824,000000,5.7502,5.89,5.7185,5.89,1631,0
+PPIH.US,D,20200825,000000,5.75,5.75,5.6984,5.7,6394,0
+PPIH.US,D,20200826,000000,5.74,5.75,5.67,5.7,8479,0
+PPIH.US,D,20200827,000000,5.77,5.77,5.67,5.6789,4964,0
+PPIH.US,D,20200828,000000,5.68,5.78,5.67,5.67,2876,0
+PPIH.US,D,20200831,000000,5.7,5.7001,5.33,5.49,14595,0
+PPIH.US,D,20200901,000000,5.43,5.54,5.4,5.4645,5898,0
+PPIH.US,D,20200902,000000,5.41,5.52,5.36,5.52,23276,0
+PPIH.US,D,20200903,000000,5.5567,5.5799,5.42,5.43,9381,0
+PPIH.US,D,20200904,000000,5.5102,5.521,5.45,5.45,3096,0
+PPIH.US,D,20200908,000000,5.49,5.49,5.415,5.47,2406,0
+PPIH.US,D,20200909,000000,5.46,5.46,5.35,5.38,3985,0
+PPIH.US,D,20200910,000000,5.4028,5.41,5.215,5.26,3813,0
+PPIH.US,D,20200911,000000,5.39,5.94,5.39,5.69,7452,0
+PPIH.US,D,20200914,000000,5.68,5.68,5.4701,5.68,2511,0
+PPIH.US,D,20200915,000000,5.62,5.71,5.62,5.67,2282,0
+PPIH.US,D,20200916,000000,5.84,5.84,5.78,5.8,2034,0
+PPIH.US,D,20200917,000000,5.66,5.815,5.63,5.8,4328,0
+PPIH.US,D,20200918,000000,5.82,5.82,5.39,5.39,11280,0
+PPIH.US,D,20200921,000000,5.7,5.7,5.47,5.64,6791,0
+PPIH.US,D,20200922,000000,5.65,5.6634,5.56,5.57,3508,0
+PPIH.US,D,20200923,000000,5.47,5.47,5.18,5.25,17673,0
+PPIH.US,D,20200924,000000,5.25,5.38,5.23,5.35,4898,0
+PPIH.US,D,20200925,000000,5.38,5.53,5.345,5.39,6842,0
+PPIH.US,D,20200928,000000,5.63,5.79,5.43,5.79,8918,0
+PPIH.US,D,20200929,000000,5.73,5.84,5.7,5.8,5348,0
+PPIH.US,D,20200930,000000,5.58,5.75,5.56,5.65,4144,0
+PPIH.US,D,20201001,000000,5.8,5.85,5.56,5.81,7737,0
+PPIH.US,D,20201002,000000,5.73,5.87,5.635,5.85,2205,0
+PPIH.US,D,20201005,000000,5.85,5.94,5.75,5.85,20966,0
+PPIH.US,D,20201006,000000,5.895,5.97,5.8,5.8,2005,0
+PPIH.US,D,20201007,000000,5.7901,5.85,5.79,5.85,7653,0
+PPIH.US,D,20201008,000000,5.8,5.88,5.73,5.88,8266,0
+PPIH.US,D,20201009,000000,5.9,5.9,5.9,5.9,1117,0
+PPIH.US,D,20201013,000000,5.8,5.83,5.72,5.76,5178,0
+PPIH.US,D,20201014,000000,5.69,5.8,5.667,5.8,2274,0
+PPIH.US,D,20201015,000000,5.7,5.7,5.46,5.6,2710,0
+PPIH.US,D,20201016,000000,5.74,5.755,5.6526,5.75,5360,0
+PPIH.US,D,20201019,000000,5.79,5.79,5.79,5.79,280,0
+PPIH.US,D,20201020,000000,5.6795,5.7799,5.64,5.7052,11733,0
+PPIH.US,D,20201021,000000,5.58,5.58,5.5,5.5,1926,0
+PPIH.US,D,20201022,000000,5.57,5.687,5.57,5.68,4195,0
+PPIH.US,D,20201023,000000,5.65,5.695,5.65,5.655,3904,0
+PPIH.US,D,20201027,000000,5.4299,5.5,5.365,5.434,5128,0
+PPIH.US,D,20201028,000000,5.3,5.59,5.3,5.5,16427,0
+PPIH.US,D,20201029,000000,5.57,5.67,5.43,5.52,14669,0
+PPIH.US,D,20201030,000000,5.54,5.54,5.54,5.54,227,0
+PPIH.US,D,20201102,000000,5.51,5.51,5.13,5.365,25315,0
+PPIH.US,D,20201103,000000,5.3579,5.475,5.3579,5.45,5795,0
+PPIH.US,D,20201104,000000,5.45,5.45,5.43,5.43,731,0
+PPIH.US,D,20201105,000000,5.51,5.51,5.51,5.51,494,0
+PPIH.US,D,20201106,000000,5.52,5.52,5.52,5.52,316,0
+PPIH.US,D,20201109,000000,5.55,5.55,5.5,5.5065,12171,0
+PPIH.US,D,20201110,000000,5.61,5.61,5.46,5.46,947,0
+PPIH.US,D,20201111,000000,5.53,5.53,5.53,5.53,267,0
+PPIH.US,D,20201112,000000,5.46,5.46,5.39,5.39,3217,0
+PPIH.US,D,20201113,000000,5.4655,5.5,5.375,5.375,5561,0
+PPIH.US,D,20201116,000000,5.49,5.49,5.41,5.41,2728,0
+PPIH.US,D,20201117,000000,5.39,5.48,5.35,5.44,4166,0
+PPIH.US,D,20201118,000000,5.4,5.4,5.4,5.4,317,0
+PPIH.US,D,20201119,000000,5.3877,5.4034,5.25,5.3675,5144,0
+PPIH.US,D,20201120,000000,5.3986,5.4,5.24,5.4,6642,0
+PPIH.US,D,20201123,000000,5.38,5.4399,5.33,5.4,22245,0
+PPIH.US,D,20201124,000000,5.4,5.57,5.365,5.38,20290,0
+PPIH.US,D,20201125,000000,5.4362,5.45,5.3691,5.3691,7275,0
+PPIH.US,D,20201127,000000,5.45,5.4549,5.43,5.43,1874,0
+PPIH.US,D,20201130,000000,5.45,5.78,5.45,5.78,24496,0
+PPIH.US,D,20201201,000000,5.7501,5.78,5.7,5.77,6638,0
+PPIH.US,D,20201202,000000,5.66,5.725,5.66,5.71,3332,0
+PPIH.US,D,20201203,000000,5.6371,5.64,5.6,5.61,1449,0
+PPIH.US,D,20201204,000000,5.68,5.68,5.61,5.67,1744,0
+PPIH.US,D,20201207,000000,5.7756,6.96,5.77,6.2,265689,0
+PPIH.US,D,20201208,000000,6.102,6.23,5.76,5.82,23621,0
+PPIH.US,D,20201209,000000,5.7694,6.1365,5.71,6,51674,0
+PPIH.US,D,20201210,000000,6.02,6.05,5.91,5.97,17512,0
+PPIH.US,D,20201211,000000,6.12,6.12,6,6.05,9185,0
+PPIH.US,D,20201214,000000,6.02,6.08,5.99,5.99,6312,0
+PPIH.US,D,20201215,000000,6.0122,6.05,5.99,6.05,3827,0
+PPIH.US,D,20201216,000000,6,6.035,5.82,5.82,9446,0
+PPIH.US,D,20201217,000000,5.82,6.0699,5.82,6.03,14976,0
+PPIH.US,D,20201218,000000,6.07,6.1,5.91,5.91,24210,0
+PPIH.US,D,20201221,000000,5.93,6.04,5.93,6,18251,0
+PPIH.US,D,20201222,000000,6.01,6.16,6,6.16,3880,0
+PPIH.US,D,20201223,000000,6.02,6.16,6.02,6.09,2017,0
+PPIH.US,D,20201224,000000,6.11,6.17,6.1,6.1,3037,0
+PPIH.US,D,20201228,000000,6.1,6.14,6.1,6.11,3314,0
+PPIH.US,D,20201229,000000,6.08,6.0998,6.08,6.09,4465,0
+PPIH.US,D,20201230,000000,6.09,6.16,6.09,6.1489,5914,0
+PPIH.US,D,20201231,000000,6.15,6.15,6.0106,6.09,7779,0
+PPIH.US,D,20210104,000000,6.05,6.15,6.05,6.15,1520,0
+PPIH.US,D,20210105,000000,6.15,6.2,6.1,6.13,9376,0
+PPIH.US,D,20210106,000000,6.2,6.2,6.1,6.1,12107,0
+PPIH.US,D,20210107,000000,6.15,6.17,6.06,6.1178,4109,0
+PPIH.US,D,20210108,000000,6.16,6.16,6.1,6.16,5161,0
+PPIH.US,D,20210111,000000,6.145,6.18,6.1319,6.17,4009,0
+PPIH.US,D,20210112,000000,6.1399,6.2699,6.12,6.12,24264,0
+PPIH.US,D,20210113,000000,6.24,6.51,6.14,6.14,8180,0
+PPIH.US,D,20210114,000000,6.2113,6.4157,6.2,6.2,25528,0
+PPIH.US,D,20210115,000000,6.5,6.82,6.25,6.27,129326,0
+PPIH.US,D,20210119,000000,6.212,6.4,6.05,6.06,18242,0
+PPIH.US,D,20210120,000000,6.05,6.1,6.05,6.05,13987,0
+PPIH.US,D,20210121,000000,6.05,6.17,6.05,6.17,10391,0
+PPIH.US,D,20210122,000000,6.16,6.38,6.132,6.2034,64584,0
+PPIH.US,D,20210125,000000,6.25,6.39,6.22,6.25,10225,0
+PPIH.US,D,20210126,000000,6.25,6.37,6.21,6.21,27903,0
+PPIH.US,D,20210127,000000,6.11,6.35,6.0678,6.14,4471,0
+PPIH.US,D,20210128,000000,6.1301,6.25,6.07,6.19,7833,0
+PPIH.US,D,20210129,000000,6.0879,6.29,6.06,6.09,4904,0
+PPIH.US,D,20210201,000000,6.19,6.29,6.05,6.14,26330,0
+PPIH.US,D,20210202,000000,6.22,6.315,6.12,6.13,17108,0
+PPIH.US,D,20210203,000000,6.1,6.24,6.06,6.2,25493,0
+PPIH.US,D,20210204,000000,6.1999,6.2073,6.07,6.07,15641,0
+PPIH.US,D,20210205,000000,6.285,6.285,6.08,6.15,34362,0
+PPIH.US,D,20210208,000000,6.2,6.2,6.1,6.18,17029,0
+PPIH.US,D,20210209,000000,6.25,6.25,6.13,6.13,5891,0
+PPIH.US,D,20210210,000000,6.18,6.2,6.08,6.13,37052,0
+PPIH.US,D,20210211,000000,6.14,6.14,6.08,6.11,19323,0
+PPIH.US,D,20210212,000000,6.1,6.1799,6.07,6.11,68522,0
+PPIH.US,D,20210216,000000,6.2,6.3,6.16,6.19,19561,0
+PPIH.US,D,20210217,000000,6.13,6.45,6.13,6.33,38519,0
+PPIH.US,D,20210218,000000,6.33,8.19,6.25,7.11,709533,0
+PPIH.US,D,20210219,000000,7.15,7.5,7.15,7.32,34575,0
+PPIH.US,D,20210222,000000,7.33,7.35,7.11,7.17,9942,0
+PPIH.US,D,20210223,000000,7.22,7.22,6.5934,7,16508,0
+PPIH.US,D,20210224,000000,6.98,7.77,6.55,7.04,121180,0
+PPIH.US,D,20210225,000000,7.05,7.2669,6.7134,6.8,6518,0
+PPIH.US,D,20210226,000000,7.0099,7.0099,6.61,6.61,13789,0
+PPIH.US,D,20210301,000000,6.71,7.3,6.71,7.23,24267,0
+PPIH.US,D,20210302,000000,6.99,7,6.9,6.96,6300,0
+PPIH.US,D,20210303,000000,6.98,7.08,6.98,7.08,5994,0
+PPIH.US,D,20210304,000000,6.98,6.99,6.7217,6.99,16713,0
+PPIH.US,D,20210305,000000,6.96,7,6.77,6.94,7832,0
+PPIH.US,D,20210308,000000,6.95,7.25,6.89,7.24,19008,0
+PPIH.US,D,20210309,000000,7.25,7.25,6.95,6.97,5050,0
+PPIH.US,D,20210310,000000,7,7,6.9323,7,4400,0
+PPIH.US,D,20210311,000000,6.9436,7.035,6.85,6.85,14131,0
+PPIH.US,D,20210312,000000,6.92,7,6.85,6.92,2691,0
+PPIH.US,D,20210315,000000,6.97,6.97,6.75,6.8,3926,0
+PPIH.US,D,20210316,000000,6.7248,6.77,6.42,6.52,6415,0
+PPIH.US,D,20210317,000000,6.61,6.7999,6.55,6.55,5965,0
+PPIH.US,D,20210318,000000,6.5,6.78,6.4,6.61,28073,0
+PPIH.US,D,20210319,000000,6.61,6.69,6.5,6.51,16274,0
+PPIH.US,D,20210322,000000,6.61,6.68,6.57,6.65,4162,0
+PPIH.US,D,20210323,000000,6.48,6.6,6.48,6.5,9900,0
+PPIH.US,D,20210324,000000,6.4301,6.63,6.4,6.56,16291,0
+PPIH.US,D,20210325,000000,6.4368,6.79,6.3,6.79,12220,0
+PPIH.US,D,20210326,000000,6.86,6.86,6.31,6.37,22694,0
+PPIH.US,D,20210329,000000,6.45,6.45,6.23,6.35,16906,0
+PPIH.US,D,20210330,000000,6.16,6.3,6,6.03,16040,0
+PPIH.US,D,20210331,000000,6.19,6.3025,6,6.08,103973,0
+PPIH.US,D,20210401,000000,6.21,6.39,6.19,6.35,7193,0
+PPIH.US,D,20210405,000000,6.42,6.52,6.25,6.25,10730,0
+PPIH.US,D,20210406,000000,6.39,6.51,6.26,6.32,4379,0
+PPIH.US,D,20210407,000000,6.38,6.38,6.13,6.15,9720,0
+PPIH.US,D,20210408,000000,6.5199,6.5199,6.07,6.15,7027,0
+PPIH.US,D,20210409,000000,6.385,6.48,6.26,6.33,4853,0
+PPIH.US,D,20210412,000000,6.12,6.51,6.06,6.1478,6096,0
+PPIH.US,D,20210413,000000,6.4,6.4399,6.05,6.0792,6007,0
+PPIH.US,D,20210414,000000,6.05,6.43,6.05,6.21,3752,0
+PPIH.US,D,20210415,000000,6.22,6.4537,6.1,6.1,3604,0
+PPIH.US,D,20210416,000000,6.27,6.33,6.1,6.2,8232,0
+PPIH.US,D,20210419,000000,6.38,6.75,6.24,6.37,59637,0
+PPIH.US,D,20210420,000000,6.48,6.5,6.28,6.32,31460,0
+PPIH.US,D,20210421,000000,6.41,6.6779,6.395,6.53,12695,0
+PPIH.US,D,20210422,000000,6.5,6.75,6.5,6.7,4151,0
+PPIH.US,D,20210423,000000,6.7,6.7,6.58,6.61,10197,0
+PPIH.US,D,20210426,000000,6.62,6.6899,6.41,6.67,8842,0
+PPIH.US,D,20210427,000000,6.6499,6.6499,6.4801,6.4817,2016,0
+PPIH.US,D,20210428,000000,6.42,6.64,6.42,6.57,14135,0
+PPIH.US,D,20210429,000000,6.65,6.6899,6.45,6.45,8494,0
+PPIH.US,D,20210430,000000,6.55,6.58,6.39,6.48,5267,0
+PPIH.US,D,20210503,000000,6.5,6.59,6.22,6.3903,21062,0
+PPIH.US,D,20210504,000000,6.47,6.47,6.39,6.39,526,0
+PPIH.US,D,20210505,000000,6.31,6.54,6.22,6.38,10559,0
+PPIH.US,D,20210506,000000,6.43,6.43,6.2101,6.25,18689,0
+PPIH.US,D,20210507,000000,6.21,6.445,6.21,6.425,6171,0
+PPIH.US,D,20210510,000000,6.49,6.75,6.16,6.19,87083,0
+PPIH.US,D,20210511,000000,6.44,6.44,5.99,5.99,13656,0
+PPIH.US,D,20210512,000000,6.03,6.37,6.01,6.31,8031,0
+PPIH.US,D,20210513,000000,6.19,6.4,5.77,6.4,55038,0
+PPIH.US,D,20210514,000000,6.4,6.63,6.4,6.43,4511,0
+PPIH.US,D,20210517,000000,6.4,6.62,6.4,6.515,9383,0
+PPIH.US,D,20210518,000000,6.6199,6.75,6.51,6.75,8125,0
+PPIH.US,D,20210519,000000,6.62,6.73,6.6,6.72,4343,0
+PPIH.US,D,20210520,000000,6.72,6.75,6.7,6.75,8654,0
+PPIH.US,D,20210521,000000,6.75,7.02,6.7,6.8,18204,0
+PPIH.US,D,20210524,000000,7,7,6.9,7,5301,0
+PPIH.US,D,20210525,000000,7,7.11,6.63,6.7,20411,0
+PPIH.US,D,20210526,000000,6.785,6.8,6.7,6.7,1288,0
+PPIH.US,D,20210527,000000,7.07,7.07,6.79,6.79,721,0
+PPIH.US,D,20210528,000000,6.9,6.98,6.52,6.67,5336,0
+PPIH.US,D,20210601,000000,6.94,6.94,6.65,6.71,3681,0
+PPIH.US,D,20210602,000000,6.71,6.75,6.5001,6.75,3507,0
+PPIH.US,D,20210603,000000,6.7,7,6.7,7,4481,0
+PPIH.US,D,20210604,000000,6.55,7,6.52,6.98,17792,0
+PPIH.US,D,20210607,000000,6.9788,7.07,6.9536,7,14900,0
+PPIH.US,D,20210608,000000,7,7.0892,6.89,6.89,8687,0
+PPIH.US,D,20210609,000000,6.96,7.62,6.9,7.2,49930,0
+PPIH.US,D,20210610,000000,7.1,7.25,7.03,7.23,4439,0
+PPIH.US,D,20210611,000000,7.14,7.28,7.0501,7.17,3732,0
+PPIH.US,D,20210614,000000,7.07,7.3,7.06,7.14,8691,0
+PPIH.US,D,20210615,000000,7.07,7.3,7.07,7.14,11614,0
+PPIH.US,D,20210616,000000,7.14,7.15,7.05,7.05,24292,0
+PPIH.US,D,20210617,000000,7.15,7.15,6.86,7.03,46771,0
+PPIH.US,D,20210618,000000,6.88,7.09,6.39,6.94,109574,0
+PPIH.US,D,20210621,000000,6.82,6.95,6.55,6.7,38213,0
+PPIH.US,D,20210622,000000,6.79,6.92,6.6,6.82,18203,0
+PPIH.US,D,20210623,000000,6.56,7.04,6.54,7,7560,0
+PPIH.US,D,20210624,000000,7.06,7.06,6.99,6.99,780,0
+PPIH.US,D,20210625,000000,7.1,7.1,6.3,6.3,42448,0
+PPIH.US,D,20210628,000000,6.28,6.73,6.28,6.6879,16221,0
+PPIH.US,D,20210629,000000,6.73,6.84,6.73,6.76,3035,0
+PPIH.US,D,20210630,000000,6.803,6.85,6.6,6.67,17651,0
+PPIH.US,D,20210701,000000,6.6318,6.83,6.6318,6.72,4814,0
+PPIH.US,D,20210702,000000,6.79,6.88,6.7358,6.76,8559,0
+PPIH.US,D,20210706,000000,6.9,6.92,6.77,6.86,5856,0
+PPIH.US,D,20210707,000000,7.2,7.53,6.615,6.6973,150661,0
+PPIH.US,D,20210708,000000,6.8,6.97,6.59,6.67,6869,0
+PPIH.US,D,20210709,000000,6.81,7,6.64,7,17285,0
+PPIH.US,D,20210712,000000,6.98,7.04,6.8656,7,3773,0
+PPIH.US,D,20210713,000000,6.95,7.05,6.85,6.99,3144,0
+PPIH.US,D,20210714,000000,6.99,6.99,6.7697,6.8,7323,0
+PPIH.US,D,20210715,000000,6.8,6.94,6.77,6.92,8054,0
+PPIH.US,D,20210716,000000,7.02,7.05,6.95,6.95,6247,0
+PPIH.US,D,20210719,000000,6.915,6.915,6.76,6.76,5914,0
+PPIH.US,D,20210720,000000,6.75,7.05,6.75,6.89,13720,0
+PPIH.US,D,20210721,000000,7.0053,7.05,6.9609,7,4641,0
+PPIH.US,D,20210722,000000,7.05,7.44,7.0279,7.185,55538,0
+PPIH.US,D,20210723,000000,7.2,7.25,7.0201,7.1111,6088,0
+PPIH.US,D,20210726,000000,7.02,7.18,6.97,6.97,7051,0
+PPIH.US,D,20210727,000000,6.9,7.0367,6.9,6.96,8159,0
+PPIH.US,D,20210728,000000,6.9599,7,6.885,7,4676,0
+PPIH.US,D,20210729,000000,7,7,7,7,2213,0
+PPIH.US,D,20210730,000000,6.875,7,6.79,6.89,6899,0
+PPIH.US,D,20210802,000000,6.69,6.99,6.69,6.895,51876,0
+PPIH.US,D,20210803,000000,6.92,6.9326,6.75,6.75,1268,0
+PPIH.US,D,20210804,000000,6.8014,6.885,6.8,6.8,1608,0
+PPIH.US,D,20210805,000000,6.78,6.93,6.5325,6.85,32069,0
+PPIH.US,D,20210806,000000,6.93,7.03,6.85,6.98,10541,0
+PPIH.US,D,20210809,000000,7.12,7.12,6.973,7.1,4538,0
+PPIH.US,D,20210810,000000,7,7,6.81,6.85,6756,0
+PPIH.US,D,20210811,000000,6.9676,7,6.789,6.99,16971,0
+PPIH.US,D,20210812,000000,6.9785,7.0001,6.9,6.9,12805,0
+PPIH.US,D,20210813,000000,6.98,6.99,6.91,6.9101,4914,0
+PPIH.US,D,20210816,000000,6.8766,6.96,6.626,6.89,6493,0
+PPIH.US,D,20210817,000000,6.96,6.96,6.785,6.85,6049,0
+PPIH.US,D,20210818,000000,6.8334,6.94,6.56,6.94,31111,0
+PPIH.US,D,20210819,000000,6.8465,6.96,6.8,6.96,12169,0
+PPIH.US,D,20210820,000000,6.9,6.9606,6.89,6.9552,10624,0
+PPIH.US,D,20210823,000000,7,7.12,7,7.05,5864,0
+PPIH.US,D,20210824,000000,7.07,7.1,6.93,7.0903,2635,0
+PPIH.US,D,20210825,000000,7.1,7.1,7.03,7.03,1762,0
+PPIH.US,D,20210826,000000,7,7,6.96,6.98,2968,0
+PPIH.US,D,20210827,000000,7,7.1,6.955,7,45008,0
+PPIH.US,D,20210830,000000,7.1,7.1,7.08,7.08,1316,0
+PPIH.US,D,20210831,000000,7.1,7.1,7.02,7.02,3405,0
+PPIH.US,D,20210901,000000,6.9601,7.03,6.9601,7.02,13450,0
+PPIH.US,D,20210902,000000,7.03,7.1,7.01,7.07,6145,0
+PPIH.US,D,20210903,000000,7.0947,7.1,7.04,7.1,2319,0
+PPIH.US,D,20210907,000000,7.1,7.15,7.05,7.05,11256,0
+PPIH.US,D,20210908,000000,7.75,8.2,7.1,7.49,677872,0
+PPIH.US,D,20210909,000000,7.49,7.72,7.18,7.4,55405,0
+PPIH.US,D,20210910,000000,7.4,7.6,7.201,7.39,113794,0
+PPIH.US,D,20210913,000000,7.45,7.5,7.44,7.5,33454,0
+PPIH.US,D,20210914,000000,7.75,7.75,7.4,7.51,22457,0
+PPIH.US,D,20210915,000000,7.5241,7.75,7.455,7.75,19129,0
+PPIH.US,D,20210916,000000,7.75,7.85,7.5818,7.75,10922,0
+PPIH.US,D,20210917,000000,7.69,7.84,7.68,7.78,44237,0
+PPIH.US,D,20210920,000000,7.73,7.85,7.62,7.72,21762,0
+PPIH.US,D,20210921,000000,7.64,7.82,7.62,7.62,7260,0
+PPIH.US,D,20210922,000000,7.66,7.81,7.66,7.7,6995,0
+PPIH.US,D,20210923,000000,7.7,7.83,7.7,7.765,7477,0
+PPIH.US,D,20210924,000000,7.72,7.98,7.66,7.8,111820,0
+PPIH.US,D,20210927,000000,7.75,7.9,7.28,7.65,30385,0
+PPIH.US,D,20210928,000000,7.96,7.96,7.29,7.425,13520,0
+PPIH.US,D,20210929,000000,7.47,7.98,7.4601,7.5,8994,0
+PPIH.US,D,20210930,000000,7.59,7.96,7.58,7.76,17838,0
+PPIH.US,D,20211001,000000,7.73,7.85,7.61,7.74,6838,0
+PPIH.US,D,20211004,000000,7.95,7.95,7.77,7.78,20749,0
+PPIH.US,D,20211005,000000,7.9,8.85,7.85,8.63,147525,0
+PPIH.US,D,20211006,000000,8.62,8.63,8.23,8.35,36700,0
+PPIH.US,D,20211007,000000,8.33,8.69,8.18,8.48,48458,0
+PPIH.US,D,20211008,000000,8.55,8.74,8.5,8.63,20986,0
+PPIH.US,D,20211011,000000,8.65,8.74,8.43,8.45,15555,0
+PPIH.US,D,20211012,000000,8.33,8.47,8.2,8.35,38960,0
+PPIH.US,D,20211013,000000,8.32,8.6199,8.3,8.44,40369,0
+PPIH.US,D,20211014,000000,8.49,8.675,8.33,8.41,16340,0
+PPIH.US,D,20211015,000000,8.49,8.6799,8.37,8.37,29160,0
+PPIH.US,D,20211018,000000,8.55,8.62,8.49,8.52,13674,0
+PPIH.US,D,20211019,000000,8.55,9,8.54,8.64,42450,0
+PPIH.US,D,20211020,000000,8.58,8.99,8.58,8.95,37148,0
+PPIH.US,D,20211021,000000,8.88,8.94,8.53,8.53,13683,0
+PPIH.US,D,20211022,000000,8.69,8.8,8.6601,8.75,4125,0
+PPIH.US,D,20211025,000000,8.8,8.9,8.6094,8.79,5453,0
+PPIH.US,D,20211026,000000,8.7725,8.7725,8.45,8.62,6483,0
+PPIH.US,D,20211027,000000,8.57,8.8334,8.4129,8.6,9880,0
+PPIH.US,D,20211028,000000,8.73,8.73,8.43,8.57,5069,0
+PPIH.US,D,20211029,000000,8.64,8.65,8.5,8.55,6064,0
+PPIH.US,D,20211101,000000,8.5,8.65,8.48,8.6,9909,0
+PPIH.US,D,20211102,000000,8.229,8.65,8.229,8.65,6309,0
+PPIH.US,D,20211103,000000,8.62,8.74,8.6,8.7,9979,0
+PPIH.US,D,20211104,000000,8.13,8.87,8.13,8.74,22755,0
+PPIH.US,D,20211105,000000,8.89,8.8999,8.6619,8.67,5862,0
+PPIH.US,D,20211108,000000,8.775,8.775,8.59,8.59,4077,0
+PPIH.US,D,20211109,000000,8.62,8.8,8.6001,8.63,8021,0
+PPIH.US,D,20211110,000000,8.7,8.72,8.61,8.72,3673,0
+PPIH.US,D,20211111,000000,8.66,8.75,8.41,8.59,3334,0
+PPIH.US,D,20211112,000000,8.59,8.7,8.59,8.62,3096,0
+PPIH.US,D,20211115,000000,8.57,8.57,8.47,8.53,10737,0
+PPIH.US,D,20211116,000000,8.57,8.6511,8.5,8.5,3913,0
+PPIH.US,D,20211117,000000,8.53,8.55,8.16,8.3,22048,0
+PPIH.US,D,20211118,000000,8.35,8.7114,8.35,8.43,8331,0
+PPIH.US,D,20211119,000000,8.5061,8.67,8.41,8.41,9253,0
+PPIH.US,D,20211122,000000,8.4878,8.6499,8.38,8.42,3295,0
+PPIH.US,D,20211123,000000,8.5,8.53,8.39,8.45,4213,0
+PPIH.US,D,20211124,000000,8.4754,8.5,8.39,8.5,3883,0
+PPIH.US,D,20211126,000000,8.42,8.53,8.41,8.52,2541,0
+PPIH.US,D,20211129,000000,8.5,8.69,8.5,8.65,6668,0
+PPIH.US,D,20211130,000000,8.69,8.75,8.61,8.74,14582,0
+PPIH.US,D,20211201,000000,8.75,8.77,8.5,8.5,3426,0
+PPIH.US,D,20211202,000000,8.51,8.74,8.51,8.62,2197,0
+PPIH.US,D,20211203,000000,8.53,8.57,8.49,8.57,1968,0
+PPIH.US,D,20211206,000000,8.54,8.62,8.54,8.62,3242,0
+PPIH.US,D,20211207,000000,8.62,8.9,8.62,8.84,90443,0
+PPIH.US,D,20211208,000000,8.81,8.9,8.74,8.79,53114,0
+PPIH.US,D,20211209,000000,8.1,8.2773,7.27,7.32,133626,0
+PPIH.US,D,20211210,000000,7.36,8.07,7.36,7.86,17012,0
+PPIH.US,D,20211213,000000,7.8467,7.9,7.53,7.65,41032,0
+PPIH.US,D,20211214,000000,7.47,7.9939,7.41,7.83,16994,0
+PPIH.US,D,20211215,000000,7.65,7.79,7.28,7.28,51822,0
+PPIH.US,D,20211216,000000,7.35,7.87,7.35,7.87,14670,0
+PPIH.US,D,20211217,000000,7.88,7.88,7.68,7.73,7401,0
+PPIH.US,D,20211220,000000,7.4828,7.75,7.2301,7.75,16334,0
+PPIH.US,D,20211221,000000,7.75,7.86,7.75,7.86,4576,0
+PPIH.US,D,20211222,000000,7.7601,8.12,7.76,7.91,17732,0
+PPIH.US,D,20211223,000000,7.82,8.18,7.82,8.11,6226,0
+PPIH.US,D,20211227,000000,8.07,8.47,7.99,7.99,34774,0
+PPIH.US,D,20211228,000000,8.1,8.44,8.02,8.33,28687,0
+PPIH.US,D,20211229,000000,7.13,8.43,7.05,8.17,61513,0
+PPIH.US,D,20211230,000000,8.11,8.55,8.11,8.425,17661,0
+PPIH.US,D,20211231,000000,8.35,8.825,8.35,8.68,46358,0
+PPIH.US,D,20220103,000000,8.6226,8.7899,8.6,8.6302,21308,0
+PPIH.US,D,20220104,000000,8.55,8.7889,8.55,8.59,5336,0
+PPIH.US,D,20220105,000000,8.65,8.77,8.615,8.615,13021,0
+PPIH.US,D,20220106,000000,8.73,8.74,8.55,8.55,2202,0
+PPIH.US,D,20220107,000000,8.75,8.9783,8.74,8.75,25363,0
+PPIH.US,D,20220110,000000,8.94,8.94,8.7,8.7,10578,0
+PPIH.US,D,20220111,000000,8.92,8.94,8.67,8.94,13873,0
+PPIH.US,D,20220112,000000,8.93,8.94,8.86,8.87,4852,0
+PPIH.US,D,20220113,000000,8.95,8.98,8.83,8.86,15791,0
+PPIH.US,D,20220114,000000,9,9.05,8.88,8.97,13200,0
+PPIH.US,D,20220118,000000,9,9.04,8.84,8.85,9394,0
+PPIH.US,D,20220119,000000,8.9,9,8.75,8.89,54078,0
+PPIH.US,D,20220120,000000,8.93,8.95,8.81,8.85,24968,0
+PPIH.US,D,20220121,000000,8.82,8.99,8.66,8.83,12729,0
+PPIH.US,D,20220124,000000,8.8192,8.99,8.8,8.91,15876,0
+PPIH.US,D,20220125,000000,8.81,8.9,8.79,8.79,12211,0
+PPIH.US,D,20220126,000000,8.99,8.99,8.89,8.92,11487,0
+PPIH.US,D,20220127,000000,8.93,8.93,8.83,8.86,3046,0
+PPIH.US,D,20220128,000000,8.86,8.9,8.75,8.75,2159,0
+PPIH.US,D,20220131,000000,8.9,8.9,8.71,8.85,7741,0
+PPIH.US,D,20220201,000000,8.71,8.95,8.68,8.68,5606,0
+PPIH.US,D,20220202,000000,8.78,8.78,8.57,8.6,3333,0
+PPIH.US,D,20220203,000000,8.63,8.63,8.51,8.51,1533,0
+PPIH.US,D,20220204,000000,8.71,8.73,8.51,8.52,5943,0
+PPIH.US,D,20220207,000000,8.71,8.75,8.48,8.65,11522,0
+PPIH.US,D,20220208,000000,8.75,8.75,8.68,8.705,405,0
+PPIH.US,D,20220209,000000,8.75,8.93,8.74,8.9,5100,0
+PPIH.US,D,20220210,000000,8.89,8.9,8.8,8.865,6116,0
+PPIH.US,D,20220211,000000,8.95,8.95,8.85,8.855,3174,0
+PPIH.US,D,20220214,000000,8.85,8.86,8.8,8.8,4736,0
+PPIH.US,D,20220215,000000,8.9,8.9,8.82,8.83,6614,0
+PPIH.US,D,20220216,000000,8.8071,8.83,8.8,8.8,1339,0
+PPIH.US,D,20220217,000000,8.79,8.925,8.77,8.925,4691,0
+PPIH.US,D,20220218,000000,8.9,8.9,8.81,8.81,823,0
+PPIH.US,D,20220222,000000,8.81,8.81,8.75,8.75,1180,0
+PPIH.US,D,20220223,000000,8.83,8.84,8.56,8.84,8476,0
+PPIH.US,D,20220224,000000,8.785,8.9,8.77,8.77,1423,0
+PPIH.US,D,20220225,000000,8.9,8.9,8.84,8.84,278,0
+PPIH.US,D,20220228,000000,8.85,8.891,8.85,8.85,1613,0
+PPIH.US,D,20220301,000000,8.8999,8.9,8.87,8.89,3853,0
+PPIH.US,D,20220302,000000,8.89,8.89,8.89,8.89,1602,0
+PPIH.US,D,20220303,000000,8.85,8.9,8.85,8.885,7253,0
+PPIH.US,D,20220304,000000,8.89,8.9,8.875,8.9,8074,0
+PPIH.US,D,20220307,000000,8.89,8.95,8.84,8.84,6016,0
+PPIH.US,D,20220308,000000,8.77,8.86,8.43,8.64,13556,0
+PPIH.US,D,20220309,000000,8.7068,8.86,8.69,8.86,3219,0
+PPIH.US,D,20220310,000000,8.77,8.96,8.77,8.95,9586,0
+PPIH.US,D,20220311,000000,8.73,9.4815,8.73,9.35,23119,0
+PPIH.US,D,20220314,000000,9.31,9.33,9.1101,9.16,5302,0
+PPIH.US,D,20220315,000000,9.17,9.17,8.99,9.01,4011,0
+PPIH.US,D,20220316,000000,9.0405,9.325,9.0127,9.24,7580,0
+PPIH.US,D,20220317,000000,9.35,9.58,9.35,9.54,9602,0
+PPIH.US,D,20220318,000000,9.62,9.75,9.62,9.66,6556,0
+PPIH.US,D,20220321,000000,9.47,9.63,9.46,9.56,8280,0
+PPIH.US,D,20220322,000000,9.505,9.84,9.43,9.7,11590,0
+PPIH.US,D,20220323,000000,9.67,9.94,9.63,9.72,107380,0
+PPIH.US,D,20220324,000000,9.76,9.9223,9.64,9.82,23432,0
+PPIH.US,D,20220325,000000,9.7,9.75,9.665,9.7,4534,0
+PPIH.US,D,20220328,000000,9.5,9.69,9.47,9.5799,18269,0
+PPIH.US,D,20220329,000000,9.585,9.6,9.55,9.55,8061,0
+PPIH.US,D,20220330,000000,9.5784,9.6,9.57,9.57,3365,0
+PPIH.US,D,20220331,000000,9.4759,9.4759,9.41,9.43,2013,0
+PPIH.US,D,20220401,000000,9.42,9.6,9.42,9.52,9236,0
+PPIH.US,D,20220404,000000,9.6,9.6,9.36,9.53,8303,0
+PPIH.US,D,20220405,000000,9.6,9.6,9.5,9.6,3586,0
+PPIH.US,D,20220406,000000,9.55,9.6,9.4,9.6,3898,0
+PPIH.US,D,20220407,000000,9.6,9.67,9.6,9.6,8008,0
+PPIH.US,D,20220408,000000,9.6,9.645,9.52,9.53,4391,0
+PPIH.US,D,20220411,000000,9.74,9.74,9.56,9.61,1594,0
+PPIH.US,D,20220412,000000,9.63,9.63,9.51,9.51,1638,0
+PPIH.US,D,20220413,000000,9.51,9.7,9.51,9.55,5516,0
+PPIH.US,D,20220414,000000,9.64,9.64,9.55,9.55,1878,0
+PPIH.US,D,20220418,000000,9.6,9.67,9.55,9.55,3742,0
+PPIH.US,D,20220419,000000,9.59,9.74,9.5899,9.65,6150,0
+PPIH.US,D,20220420,000000,10,10.83,10,10.64,33113,0
+PPIH.US,D,20220421,000000,10.6,11.21,10.6,11.05,87155,0
+PPIH.US,D,20220422,000000,11.05,11.09,10.59,10.88,26219,0
+PPIH.US,D,20220425,000000,10.83,10.83,10.22,10.64,25283,0
+PPIH.US,D,20220426,000000,10.88,11.83,10.5782,11.38,54056,0
+PPIH.US,D,20220427,000000,11.82,12.43,11.06,11.9,84699,0
+PPIH.US,D,20220428,000000,12.3,12.87,11.8,12.34,101000,0
+PPIH.US,D,20220429,000000,12.3,12.8521,11.65,12.16,14512,0
+PPIH.US,D,20220502,000000,12.26,12.9862,11.6629,12.96,28196,0
+PPIH.US,D,20220503,000000,12.94,13.3153,12.66,13.2,28071,0
+PPIH.US,D,20220504,000000,13.25,14.9199,12.0289,14.1,51384,0
+PPIH.US,D,20220505,000000,14.05,14.25,13.7745,14.1,15315,0
+PPIH.US,D,20220506,000000,14.14,14.24,13.82,14.18,16835,0
+PPIH.US,D,20220509,000000,14.18,14.18,13.59,13.69,17439,0
+PPIH.US,D,20220510,000000,13.58,14.148,12.77,13.9877,14316,0
+PPIH.US,D,20220511,000000,13.86,14.22,13.03,13.87,14363,0
+PPIH.US,D,20220512,000000,13.87,13.87,13.6029,13.66,10287,0
+PPIH.US,D,20220513,000000,13.64,13.88,13,13.26,10622,0
+PPIH.US,D,20220516,000000,13.15,13.15,12.3043,12.69,23366,0
+PPIH.US,D,20220517,000000,12.86,12.8999,12.08,12.08,13686,0
+PPIH.US,D,20220518,000000,14.77,14.77,12.8601,13.73,56970,0
+PPIH.US,D,20220519,000000,13.7,14,12.7712,13.94,32394,0
+PPIH.US,D,20220520,000000,13.92,14.17,13.5676,13.59,10309,0
+PPIH.US,D,20220523,000000,13.58,14.2399,13.58,13.72,11147,0
+PPIH.US,D,20220524,000000,13.58,14.45,13.58,14,56019,0
+PPIH.US,D,20220525,000000,13.85,15,13.8,15,55355,0
+PPIH.US,D,20220526,000000,15,15.7,14.77,14.92,24669,0
+PPIH.US,D,20220527,000000,14.85,14.88,14.35,14.88,13366,0
+PPIH.US,D,20220531,000000,14.75,14.88,11.35,11.73,80000,0
+PPIH.US,D,20220601,000000,12.05,13.98,12.05,13.05,58460,0
+PPIH.US,D,20220602,000000,13.05,13.181,12.38,12.55,14970,0
+PPIH.US,D,20220603,000000,12.55,12.9099,12.39,12.39,3863,0
+PPIH.US,D,20220606,000000,12.4,12.43,11.15,11.26,16317,0
+PPIH.US,D,20220607,000000,11.19,11.6,11.19,11.26,12409,0
+PPIH.US,D,20220608,000000,11.05,11.4511,11.05,11.11,6379,0
+PPIH.US,D,20220609,000000,11.03,11.5299,10.3857,10.59,13855,0
+PPIH.US,D,20220610,000000,10.48,10.54,9.5546,9.85,12034,0
+PPIH.US,D,20220613,000000,9.48,9.48,8.5,8.5,43019,0
+PPIH.US,D,20220614,000000,8.5,8.681,8.5,8.51,8259,0
+PPIH.US,D,20220615,000000,8.51,9.08,8.27,8.29,47451,0
+PPIH.US,D,20220616,000000,8.12,8.31,8,8.02,36131,0
+PPIH.US,D,20220617,000000,8.0696,8.08,7.62,7.93,116305,0
+PPIH.US,D,20220621,000000,7.91,7.97,7.86,7.9,36054,0
+PPIH.US,D,20220622,000000,7.71,8.08,7.5,7.5,34852,0
+PPIH.US,D,20220623,000000,7.51,7.91,7.51,7.77,27761,0
+PPIH.US,D,20220624,000000,7.76,7.9399,7.69,7.75,35345,0
+PPIH.US,D,20220627,000000,7.94,8.08,7.75,7.85,24548,0
+PPIH.US,D,20220628,000000,7.99,9.305,7.99,8.78,35363,0
+PPIH.US,D,20220629,000000,8.7,9.64,8.35,8.51,21480,0
+PPIH.US,D,20220630,000000,8.26,9.1195,8.26,9,14863,0
+PPIH.US,D,20220701,000000,9.3,9.3,8.64,9.2,9189,0
+PPIH.US,D,20220705,000000,9.74,9.74,8.57,8.79,21659,0
+PPIH.US,D,20220706,000000,8.7,9.26,8.05,8.87,35160,0
+PPIH.US,D,20220707,000000,9.1,10,9.1,9.5,20621,0
+PPIH.US,D,20220708,000000,9.43,9.68,8.65,9.01,26387,0
+PPIH.US,D,20220711,000000,8.89,9.05,8.67,8.75,12499,0
+PPIH.US,D,20220712,000000,8.85,9.54,8.85,9.15,14268,0
+PPIH.US,D,20220713,000000,9.5,9.65,8.95,9.27,89952,0
+PPIH.US,D,20220714,000000,9.32,9.4046,8.9925,9.28,27612,0
+PPIH.US,D,20220715,000000,9.28,9.29,8.95,9.1,7958,0
+PPIH.US,D,20220718,000000,9.05,9.11,8.77,8.84,11423,0
+PPIH.US,D,20220719,000000,9.1186,9.27,8.7031,8.73,3341,0
+PPIH.US,D,20220720,000000,8.83,9,8.45,9,6304,0
+PPIH.US,D,20220721,000000,8.95,9.27,8.95,9.2,6510,0
+PPIH.US,D,20220722,000000,8.94,8.94,8.76,8.77,934,0
+PPIH.US,D,20220725,000000,9.1,9.22,8.9311,9.12,5075,0
+PPIH.US,D,20220726,000000,9.13,9.27,8.8,9.17,8581,0
+PPIH.US,D,20220727,000000,9.18,9.38,9.14,9.38,5611,0
+PPIH.US,D,20220728,000000,9.44,9.51,9.31,9.31,3500,0
+PPIH.US,D,20220729,000000,9.2,9.335,9.2,9.23,858,0
+PPIH.US,D,20220801,000000,8.97,9.31,8.97,9.04,5752,0
+PPIH.US,D,20220802,000000,9.01,9.07,8.84,8.87,7694,0
+PPIH.US,D,20220803,000000,8.96,9.2,8.96,8.98,2165,0
+PPIH.US,D,20220804,000000,8.77,9.46,8.67,9.15,5199,0
+PPIH.US,D,20220805,000000,9.04,9.4331,8.79,9.15,2622,0
+PPIH.US,D,20220808,000000,8.81,9.4,8.81,9.05,6845,0
+PPIH.US,D,20220809,000000,9.19,9.48,8.9551,9.05,8941,0
+PPIH.US,D,20220810,000000,9.13,9.13,9.02,9.02,1395,0
+PPIH.US,D,20220811,000000,9.03,9.3846,8.88,9.3,8979,0
+PPIH.US,D,20220812,000000,9.36,9.5,9.16,9.45,1692,0
+PPIH.US,D,20220815,000000,9.15,9.2443,8.87,8.92,3072,0
+PPIH.US,D,20220816,000000,9.11,9.2,9,9.1,2576,0
+PPIH.US,D,20220817,000000,9.1,9.15,8.99,9.15,11810,0
+PPIH.US,D,20220818,000000,9.4,9.51,9.2,9.51,5393,0
+PPIH.US,D,20220819,000000,9.52,9.53,9.45,9.53,1792,0
+PPIH.US,D,20220822,000000,9.5,9.865,9.5,9.59,10340,0
+PPIH.US,D,20220823,000000,9.52,9.97,9.52,9.69,4336,0
+PPIH.US,D,20220824,000000,9.58,9.6,9.34,9.38,4051,0
+PPIH.US,D,20220825,000000,9.19,9.27,9.13,9.14,4107,0
+PPIH.US,D,20220826,000000,9.38,9.7,9.311,9.7,13421,0
+PPIH.US,D,20220829,000000,9.7,9.92,9.36,9.36,15062,0
+PPIH.US,D,20220830,000000,9.57,9.57,9.4,9.455,2727,0
+PPIH.US,D,20220831,000000,9.45,9.596,9.4,9.4,15318,0
+PPIH.US,D,20220901,000000,9.4,9.68,9.4,9.68,3011,0
+PPIH.US,D,20220902,000000,9.53,9.7,9.485,9.68,6144,0
+PPIH.US,D,20220906,000000,9.59,9.7,9.465,9.7,3330,0
+PPIH.US,D,20220907,000000,9.5247,9.5247,9.25,9.25,5069,0
+PPIH.US,D,20220908,000000,9.13,9.33,8.88,9.22,9410,0
+PPIH.US,D,20220909,000000,9.23,9.23,9.11,9.15,886,0
+PPIH.US,D,20220912,000000,9.32,9.32,8.92,9,6589,0
+PPIH.US,D,20220913,000000,8.88,9.25,8.88,9.2,10299,0
+PPIH.US,D,20220914,000000,9.35,9.35,8.99,8.99,9291,0
+PPIH.US,D,20220915,000000,8.99,9.35,8.99,9.3,3960,0
+PPIH.US,D,20220916,000000,9.258,9.49,9.21,9.49,19184,0
+PPIH.US,D,20220919,000000,9.21,9.5,9.21,9.41,1589,0
+PPIH.US,D,20220920,000000,9.28,9.55,9.2,9.55,3147,0
+PPIH.US,D,20220921,000000,9.62,9.84,9.62,9.67,2046,0
+PPIH.US,D,20220922,000000,9.41,9.42,9.41,9.42,2857,0
+PPIH.US,D,20220923,000000,9.525,9.55,9.4,9.42,4552,0
+PPIH.US,D,20220926,000000,9.41,9.61,9.4,9.4,5675,0
+PPIH.US,D,20220927,000000,9.53,9.79,9.4,9.53,5390,0
+PPIH.US,D,20220928,000000,9.6494,9.65,9.41,9.41,1808,0
+PPIH.US,D,20220929,000000,9.4,9.585,9.3328,9.47,10604,0
+PPIH.US,D,20220930,000000,9.2921,9.73,9.2921,9.45,3175,0
+PPIH.US,D,20221003,000000,9.42,9.42,9.4167,9.4167,2877,0
+PPIH.US,D,20221004,000000,9.57,9.6999,9.57,9.57,1848,0
+PPIH.US,D,20221005,000000,9.6,9.6,9.41,9.41,7277,0
+PPIH.US,D,20221006,000000,9.45,9.55,9.41,9.55,3453,0
+PPIH.US,D,20221007,000000,9.42,9.48,9.41,9.41,885,0
+PPIH.US,D,20221010,000000,9.4,9.44,9.4,9.4,1010,0
+PPIH.US,D,20221011,000000,9.54,9.54,9.4,9.4,4730,0
+PPIH.US,D,20221012,000000,9.4,9.41,9.4,9.4,780,0
+PPIH.US,D,20221013,000000,9.4,9.79,9.4,9.79,5573,0
+PPIH.US,D,20221014,000000,9.8,9.8,9.51,9.54,1387,0
+PPIH.US,D,20221017,000000,9.44,9.44,9.44,9.44,699,0
+PPIH.US,D,20221018,000000,9.6,9.6,9.4,9.54,3471,0
+PPIH.US,D,20221019,000000,9.4,9.59,9.4,9.4,2032,0
+PPIH.US,D,20221020,000000,9.4,9.6,9.4,9.6,2349,0
+PPIH.US,D,20221021,000000,9.44,9.8,9.42,9.46,4067,0
+PPIH.US,D,20221024,000000,9.49,9.8,9.49,9.67,5559,0
+PPIH.US,D,20221025,000000,9.78,10,9.6,9.96,5869,0
+PPIH.US,D,20221026,000000,9.98,10,9.78,9.83,2310,0
+PPIH.US,D,20221027,000000,9.82,9.96,9.8,9.88,2442,0
+PPIH.US,D,20221028,000000,9.94,9.96,9.6433,9.85,3538,0
+PPIH.US,D,20221031,000000,9.94,9.94,9.7101,9.78,7490,0
+PPIH.US,D,20221101,000000,9.63,9.63,9.63,9.63,416,0
+PPIH.US,D,20221102,000000,9.5249,9.695,9.46,9.46,936,0
+PPIH.US,D,20221103,000000,9.45,9.6,9.4,9.595,4146,0
+PPIH.US,D,20221104,000000,9.55,9.55,9.55,9.55,660,0
+PPIH.US,D,20221107,000000,9.6,9.7309,9.6,9.65,3598,0
+PPIH.US,D,20221108,000000,9.595,9.595,9.595,9.595,1027,0
+PPIH.US,D,20221109,000000,9.48,9.74,9.43,9.55,9296,0
+PPIH.US,D,20221110,000000,9.71,9.71,9.45,9.55,7243,0
+PPIH.US,D,20221111,000000,9.46,9.46,9.46,9.46,404,0
+PPIH.US,D,20221114,000000,9.46,9.5,9.4,9.4,2487,0
+PPIH.US,D,20221115,000000,9.5,9.65,9.5,9.5501,2173,0
+PPIH.US,D,20221116,000000,9.4,9.48,9.21,9.31,18980,0
+PPIH.US,D,20221117,000000,9.23,9.425,9.22,9.425,1185,0
+PPIH.US,D,20221118,000000,9.24,9.55,9.24,9.25,15826,0
+PPIH.US,D,20221121,000000,9.45,9.45,9.31,9.4,2808,0
+PPIH.US,D,20221122,000000,9.3,9.485,9.3,9.3,1330,0
+PPIH.US,D,20221123,000000,9.4,9.5,9.4,9.48,4482,0
+PPIH.US,D,20221125,000000,9.41,9.55,9.41,9.55,2253,0
+PPIH.US,D,20221128,000000,9.59,9.75,9.55,9.74,1601,0
+PPIH.US,D,20221129,000000,9.73,9.75,9.72,9.75,3160,0
+PPIH.US,D,20221130,000000,9.52,9.84,9.52,9.8044,5336,0
+PPIH.US,D,20221201,000000,9.73,9.98,9.534,9.665,5848,0
+PPIH.US,D,20221202,000000,9.56,9.8599,9.56,9.75,5393,0
+PPIH.US,D,20221205,000000,9.66,9.705,9.51,9.52,2065,0
+PPIH.US,D,20221206,000000,9.67,9.95,9.67,9.705,5800,0
+PPIH.US,D,20221207,000000,9.64,9.88,9.5,9.5,7900,0
+PPIH.US,D,20221208,000000,9.87,9.87,9.41,9.67,3223,0
+PPIH.US,D,20221209,000000,9.56,9.56,9.42,9.46,584,0
+PPIH.US,D,20221212,000000,9.46,9.67,9.46,9.53,2153,0
+PPIH.US,D,20221213,000000,9.58,9.9399,9.53,9.53,4218,0
+PPIH.US,D,20221214,000000,9.34,9.55,9.2,9.39,13164,0
+PPIH.US,D,20221215,000000,9.41,9.61,9.41,9.61,1005,0
+PPIH.US,D,20221216,000000,9.6,9.6,9.11,9.11,23182,0
+PPIH.US,D,20221219,000000,9.23,9.5,9.23,9.5,1844,0
+PPIH.US,D,20221220,000000,9.5001,9.6258,9.01,9.01,2762,0
+PPIH.US,D,20221221,000000,9.23,9.5,9.09,9.25,5739,0
+PPIH.US,D,20221222,000000,9.16,9.3299,8.99,9,16229,0
+PPIH.US,D,20221223,000000,8.95,9.36,8.95,8.95,10711,0
+PPIH.US,D,20221227,000000,9.05,9.05,8.35,8.35,6797,0
+PPIH.US,D,20221228,000000,8.775,8.775,8.26,8.26,42572,0
+PPIH.US,D,20221229,000000,8.5,9.27,8.28,9.26,21844,0
+PPIH.US,D,20221230,000000,9.12,9.71,9.1,9.45,13419,0
+PPIH.US,D,20230103,000000,9.38,9.64,9.2841,9.2841,4936,0
+PPIH.US,D,20230104,000000,9.39,9.55,9.38,9.38,4595,0
+PPIH.US,D,20230105,000000,9.31,9.3678,9.14,9.35,2388,0
+PPIH.US,D,20230109,000000,9.5,10.11,9.5,10,46609,0
+PPIH.US,D,20230110,000000,10,10.26,9.97,10.2,32675,0
+PPIH.US,D,20230111,000000,10.2176,10.25,10.12,10.17,5449,0
+PPIH.US,D,20230112,000000,10.1101,10.25,10.05,10.2,5603,0
+PPIH.US,D,20230113,000000,10.25,10.25,10.2408,10.25,4915,0
+PPIH.US,D,20230117,000000,10.73,11.04,10.32,10.46,73180,0
+PPIH.US,D,20230118,000000,10.95,10.95,10.74,10.77,5529,0
+PPIH.US,D,20230119,000000,10.82,10.82,10.7697,10.8,1809,0
+PPIH.US,D,20230120,000000,10.8,11.04,10.79,10.79,9828,0
+PPIH.US,D,20230123,000000,11.04,11.04,10.9,10.92,7579,0
+PPIH.US,D,20230124,000000,10.94,11.0063,10.77,10.8581,3406,0
+PPIH.US,D,20230125,000000,10.73,10.97,10.73,10.97,1613,0
+PPIH.US,D,20230126,000000,10.57,10.85,10.57,10.76,4340,0
+PPIH.US,D,20230127,000000,10.85,11.0399,10.85,11,4700,0
+PPIH.US,D,20230130,000000,11.02,11.02,10.33,10.33,5733,0
+PPIH.US,D,20230131,000000,10.34,10.56,9.75,10.15,42224,0
+PPIH.US,D,20230201,000000,10.1,11.05,10.1,10.77,16849,0
+PPIH.US,D,20230202,000000,10.87,10.89,10.795,10.795,3087,0
+PPIH.US,D,20230203,000000,10.93,10.96,10.79,10.79,2780,0
+PPIH.US,D,20230206,000000,10.97,10.97,10.85,10.85,2405,0
+PPIH.US,D,20230207,000000,11.0361,11.05,10.92,10.92,11080,0
+PPIH.US,D,20230208,000000,10.985,11.04,10.985,11.04,3358,0
+PPIH.US,D,20230209,000000,11.05,11.49,11.025,11.21,29397,0
+PPIH.US,D,20230210,000000,11.01,11.2,11.01,11.1999,1705,0
+PPIH.US,D,20230213,000000,11.12,11.12,10.31,10.4932,7160,0
+PPIH.US,D,20230214,000000,10.745,10.8,10.745,10.8,994,0
+PPIH.US,D,20230215,000000,10.74,10.87,10.5501,10.87,759,0
+PPIH.US,D,20230216,000000,10.8,10.97,10.55,10.81,7067,0
+PPIH.US,D,20230217,000000,10.58,10.775,10.58,10.66,2669,0
+PPIH.US,D,20230221,000000,10.66,10.78,10.53,10.53,3076,0
+PPIH.US,D,20230222,000000,10.66,10.8,10.6,10.69,1888,0
+PPIH.US,D,20230223,000000,10.65,10.9899,10.65,10.78,2509,0
+PPIH.US,D,20230224,000000,10.5001,10.6,10.5001,10.6,736,0
+PPIH.US,D,20230227,000000,10.41,10.6145,10.1396,10.16,7119,0
+PPIH.US,D,20230228,000000,10.27,10.4443,10.09,10.25,18049,0
+PPIH.US,D,20230301,000000,10.09,10.135,9.46,9.8,16679,0
+PPIH.US,D,20230302,000000,9.7,9.97,9.7,9.85,4586,0
+PPIH.US,D,20230303,000000,9.94,10.03,9.65,9.735,4762,0
+PPIH.US,D,20230306,000000,9.8,9.8001,9.7,9.7,3191,0
+PPIH.US,D,20230307,000000,9.725,9.95,9.7,9.95,2016,0
+PPIH.US,D,20230308,000000,10.275,10.48,9.9,10,12887,0
+PPIH.US,D,20230309,000000,10.01,10.66,9.97,10.46,26884,0
+PPIH.US,D,20230310,000000,10.74,10.74,9.9801,10.29,5327,0
+PPIH.US,D,20230313,000000,10,10.265,10,10.23,1839,0
+PPIH.US,D,20230314,000000,10.1,10.25,10.09,10.09,6176,0
+PPIH.US,D,20230315,000000,10.05,10.1178,10,10,3806,0
+PPIH.US,D,20230316,000000,10,10.13,9.97,10.13,4522,0
+PPIH.US,D,20230317,000000,10,10.09,9.9,10.09,6136,0
+PPIH.US,D,20230320,000000,10.01,10.05,10.01,10.05,3954,0
+PPIH.US,D,20230321,000000,10.14,10.29,10.12,10.22,7730,0
+PPIH.US,D,20230322,000000,10.09,10.25,10.04,10.11,3325,0
+PPIH.US,D,20230323,000000,10.38,10.38,9.9,9.91,5068,0
+PPIH.US,D,20230324,000000,9.93,10.4,9.93,10.4,3447,0
+PPIH.US,D,20230327,000000,10.45,10.7389,10.4,10.7389,1317,0
+PPIH.US,D,20230328,000000,10.75,10.75,10.3,10.38,11995,0
+PPIH.US,D,20230329,000000,10.45,10.7499,10.36,10.45,8059,0
+PPIH.US,D,20230330,000000,10.4722,10.538,10.27,10.3,3865,0
+PPIH.US,D,20230331,000000,10.29,10.69,10.22,10.69,11389,0
+PPIH.US,D,20230403,000000,10.5,11,10.5,10.82,6287,0
+PPIH.US,D,20230404,000000,10.93,10.93,10.7105,10.77,2530,0
+PPIH.US,D,20230405,000000,10.7756,10.9737,10.66,10.8,6557,0
+PPIH.US,D,20230406,000000,10.69,10.84,10.69,10.84,1571,0
+PPIH.US,D,20230410,000000,10.78,11.11,10.78,11,23716,0
+PPIH.US,D,20230411,000000,10.86,10.92,10.85,10.89,12219,0
+PPIH.US,D,20230412,000000,10.89,10.89,10.77,10.88,5114,0
+PPIH.US,D,20230413,000000,10.89,11.09,10.82,10.85,2043,0
+PPIH.US,D,20230414,000000,10.75,11.09,10.75,10.94,1062,0
+PPIH.US,D,20230417,000000,10.835,10.835,10.73,10.73,2790,0
+PPIH.US,D,20230418,000000,10.86,10.99,10.76,10.76,5813,0
+PPIH.US,D,20230419,000000,10.77,11.03,10.77,10.94,18574,0
+PPIH.US,D,20230420,000000,10.98,11.17,10.83,11.14,2304,0
+PPIH.US,D,20230421,000000,10.875,11.185,10.875,11.18,1048,0
+PPIH.US,D,20230424,000000,11.065,11.188,10.99,10.99,3651,0
+PPIH.US,D,20230425,000000,11.03,11.0499,10.85,10.86,4062,0
+PPIH.US,D,20230426,000000,10.77,10.8146,10.7,10.8146,35338,0
+PPIH.US,D,20230427,000000,10.85,10.89,10.83,10.83,3210,0
+PPIH.US,D,20230428,000000,11,11,10.93,10.93,1273,0
+PPIH.US,D,20230501,000000,10.88,11.025,10.68,10.89,18217,0
+PPIH.US,D,20230502,000000,11.04,11.04,10.74,10.75,954,0
+PPIH.US,D,20230503,000000,10.77,10.7772,10.69,10.69,8257,0
+PPIH.US,D,20230504,000000,10.65,10.99,10.65,10.99,11523,0
+PPIH.US,D,20230505,000000,10.94,11.0606,10.87,10.95,2661,0
+PPIH.US,D,20230508,000000,10.8302,10.8302,10.63,10.63,1586,0
+PPIH.US,D,20230509,000000,10.65,10.79,10.4,10.79,5467,0
+PPIH.US,D,20230510,000000,10.713,10.99,10.7,10.99,2052,0
+PPIH.US,D,20230511,000000,10.95,10.95,10.75,10.75,6494,0
+PPIH.US,D,20230512,000000,10.73,10.73,10.38,10.5001,4033,0
+PPIH.US,D,20230515,000000,10.79,10.89,10.29,10.65,5447,0
+PPIH.US,D,20230516,000000,10.67,10.67,10.35,10.58,2497,0
+PPIH.US,D,20230517,000000,10.35,10.42,10.3397,10.42,1484,0
+PPIH.US,D,20230518,000000,10.32,10.57,10.256,10.26,4227,0
+PPIH.US,D,20230519,000000,10.36,10.5581,10.26,10.3,6038,0
+PPIH.US,D,20230522,000000,10.31,10.5829,10.301,10.455,2068,0
+PPIH.US,D,20230523,000000,10.4,10.78,10.22,10.651,10479,0
+PPIH.US,D,20230524,000000,10.54,10.54,10.54,10.54,682,0
+PPIH.US,D,20230525,000000,10.69,10.75,10.59,10.68,3640,0
+PPIH.US,D,20230526,000000,10.57,10.636,10.43,10.5,3157,0
+PPIH.US,D,20230530,000000,10.58,10.58,10.33,10.33,988,0
+PPIH.US,D,20230531,000000,10.3858,10.69,10.1901,10.32,9301,0
+PPIH.US,D,20230601,000000,10.45,10.66,10.35,10.37,1459,0
+PPIH.US,D,20230602,000000,10.42,10.42,10.36,10.39,1170,0
+PPIH.US,D,20230605,000000,10.19,10.39,10.19,10.2,1864,0
+PPIH.US,D,20230606,000000,10.34,10.5495,10.34,10.5125,4080,0
+PPIH.US,D,20230607,000000,10.51,10.66,10.3,10.51,3280,0
+PPIH.US,D,20230608,000000,10.68,10.68,10.4,10.4,3178,0
+PPIH.US,D,20230609,000000,10.69,10.69,10.55,10.55,525,0
+PPIH.US,D,20230612,000000,10.72,10.73,10.55,10.62,5078,0
+PPIH.US,D,20230613,000000,10.73,10.73,10.45,10.45,2727,0
+PPIH.US,D,20230614,000000,10.266,10.266,9.6,9.8,46167,0
+PPIH.US,D,20230615,000000,9.7999,9.9,9.7,9.73,12846,0
+PPIH.US,D,20230616,000000,9.68,9.81,9.68,9.81,6194,0
+PPIH.US,D,20230620,000000,9.76,9.9499,9.74,9.74,5667,0
+PPIH.US,D,20230621,000000,9.95,9.96,9.6,9.86,6466,0
+PPIH.US,D,20230622,000000,9.7003,9.89,9.7,9.7,7250,0
+PPIH.US,D,20230623,000000,10.135,10.28,9.98,10.14,6324,0
+PPIH.US,D,20230626,000000,10.14,10.14,10.01,10.13,1231,0
+PPIH.US,D,20230627,000000,10.08,10.1,9.595,9.96,4127,0
+PPIH.US,D,20230628,000000,9.2701,9.91,9.21,9.26,5956,0
+PPIH.US,D,20230629,000000,9.26,10.2,8.805,9.91,33659,0
+PPIH.US,D,20230630,000000,9.99,10.01,9.51,9.51,6485,0
+PPIH.US,D,20230703,000000,9.3298,9.638,9.22,9.638,3230,0
+PPIH.US,D,20230705,000000,9.85,9.85,9.16,9.16,5807,0
+PPIH.US,D,20230706,000000,9.23,9.23,8.67,8.71,2186,0
+PPIH.US,D,20230707,000000,8.91,9.36,8.21,8.67,126497,0
+PPIH.US,D,20230710,000000,8.56,8.9,8.5,8.51,8320,0
+PPIH.US,D,20230711,000000,8.65,8.77,8,8.77,29197,0
+PPIH.US,D,20230712,000000,8.69,8.97,8.68,8.97,3944,0
+PPIH.US,D,20230713,000000,8.87,8.92,8.87,8.87,4430,0
+PPIH.US,D,20230714,000000,8.52,8.76,8.51,8.61,8200,0
+PPIH.US,D,20230717,000000,8.6,8.66,8.4,8.4,24879,0
+PPIH.US,D,20230718,000000,8.47,8.69,8.4,8.49,69391,0
+PPIH.US,D,20230719,000000,8.43,8.79,8.31,8.73,51438,0
+PPIH.US,D,20230720,000000,8.8501,8.8501,8.3,8.33,9065,0
+PPIH.US,D,20230721,000000,8.37,8.81,8.37,8.61,6458,0
+PPIH.US,D,20230724,000000,8.42,8.65,8.31,8.31,8273,0
+PPIH.US,D,20230725,000000,8.36,8.4,7.87,8.28,12771,0
+PPIH.US,D,20230726,000000,8.29,8.5,7.7701,8.17,26798,0
+PPIH.US,D,20230727,000000,8.021,8.5,7.835,8,13950,0
+PPIH.US,D,20230728,000000,8.09,8.11,7.86,7.96,12215,0
+PPIH.US,D,20230731,000000,8.2,8.39,7.975,8.15,36112,0
+PPIH.US,D,20230801,000000,8.05,8.24,7.8201,7.9,11964,0
+PPIH.US,D,20230802,000000,8.2,8.86,7.9601,8.57,63467,0
+PPIH.US,D,20230803,000000,8.6,9.24,8.56,9.05,19413,0
+PPIH.US,D,20230804,000000,8.85,9.54,8.85,9.06,35116,0
+PPIH.US,D,20230807,000000,8.87,8.87,8.75,8.8,5361,0
+PPIH.US,D,20230808,000000,9,9.47,9,9.12,7324,0
+PPIH.US,D,20230809,000000,9.39,9.39,8.76,8.76,8705,0
+PPIH.US,D,20230810,000000,8.73,9.54,8.52,9.18,28537,0
+PPIH.US,D,20230811,000000,9.04,9.619,9.0301,9.26,14214,0
+PPIH.US,D,20230814,000000,9.27,9.2899,8.94,8.94,1807,0
+PPIH.US,D,20230815,000000,8.94,9.085,8.81,9.03,6932,0
+PPIH.US,D,20230816,000000,9.03,9.26,9.03,9.26,960,0
+PPIH.US,D,20230817,000000,8.89,9.23,8.89,9.19,3673,0
+PPIH.US,D,20230818,000000,8.9,9.3,8.9,8.92,24337,0
+PPIH.US,D,20230821,000000,8.795,9.28,8.5,8.88,21091,0
+PPIH.US,D,20230822,000000,8.97,9.02,8.75,8.83,11517,0
+PPIH.US,D,20230823,000000,8.77,8.77,8.7,8.73,5212,0
+PPIH.US,D,20230824,000000,8.57,8.77,8.43,8.74,7797,0
+PPIH.US,D,20230825,000000,8.7602,9.05,8.75,8.75,17958,0
+PPIH.US,D,20230828,000000,8.66,8.98,8.56,8.69,1650,0
+PPIH.US,D,20230829,000000,8.7023,8.83,8.7023,8.83,1705,0
+PPIH.US,D,20230830,000000,8.7499,9.1,8.69,8.72,18447,0
+PPIH.US,D,20230831,000000,8.965,9.03,8.69,8.69,14625,0
+PPIH.US,D,20230901,000000,8.63,8.98,8.51,8.55,11810,0
+PPIH.US,D,20230905,000000,8.63,8.8,8.3937,8.5589,6637,0
+PPIH.US,D,20230906,000000,8.89,8.98,8.3,8.3,19676,0
+PPIH.US,D,20230907,000000,8.3,8.76,7.94,8.21,23338,0
+PPIH.US,D,20230908,000000,8.41,8.41,8.29,8.35,2204,0
+PPIH.US,D,20230911,000000,8.23,8.61,8.14,8.5,9391,0
+PPIH.US,D,20230912,000000,8.7723,8.7723,8.46,8.5,1555,0
+PPIH.US,D,20230913,000000,8.5875,8.73,8.47,8.47,3862,0
+PPIH.US,D,20230914,000000,8.65,8.66,8.45,8.56,2230,0
+PPIH.US,D,20230915,000000,8.59,8.626,8.15,8.46,11142,0
+PPIH.US,D,20230918,000000,8.37,8.61,8.22,8.45,5832,0
+PPIH.US,D,20230919,000000,8.4,8.64,8.2501,8.57,1741,0
+PPIH.US,D,20230920,000000,8.235,8.5637,8.0501,8.22,13769,0
+PPIH.US,D,20230921,000000,8.25,8.357,8.06,8.28,11467,0
+PPIH.US,D,20230922,000000,8.34,8.34,8.2,8.2,3671,0
+PPIH.US,D,20230925,000000,8.2,8.3,8.05,8.05,4542,0
+PPIH.US,D,20230926,000000,7.8984,8.2799,7.8,8.2799,6355,0
+PPIH.US,D,20230927,000000,8.25,8.26,7.94,7.94,3866,0
+PPIH.US,D,20230928,000000,7.86,7.86,7.86,7.86,231,0
+PPIH.US,D,20230929,000000,8.05,8.17,7.82,8.17,5156,0
+PPIH.US,D,20231002,000000,7.86,8.1,7.62,7.85,16839,0
+PPIH.US,D,20231003,000000,7.85,7.94,7.6,7.66,5704,0
+PPIH.US,D,20231004,000000,7.8333,7.9999,7.768,7.965,14496,0
+PPIH.US,D,20231005,000000,8,8,7.48,7.64,22345,0
+PPIH.US,D,20231006,000000,7.6,7.6,6.654,6.89,69091,0
+PPIH.US,D,20231009,000000,7,7,6.7,6.83,3928,0
+PPIH.US,D,20231010,000000,6.8299,7.46,6.41,6.63,18416,0
+PPIH.US,D,20231011,000000,6.71,6.95,6.59,6.59,21309,0
+PPIH.US,D,20231012,000000,6.65,6.975,6.54,6.75,6256,0
+PPIH.US,D,20231013,000000,6.88,7,6.8,6.86,3323,0
+PPIH.US,D,20231016,000000,7.01,7.1,6.89,6.89,4274,0
+PPIH.US,D,20231017,000000,6.83,7.15,6.83,6.91,13623,0
+PPIH.US,D,20231018,000000,7,7.17,6.83,6.83,9990,0
+PPIH.US,D,20231019,000000,7.05,7.05,6.73,6.73,3316,0
+PPIH.US,D,20231020,000000,6.824,6.824,6.45,6.71,5077,0
+PPIH.US,D,20231023,000000,6.56,6.75,6.56,6.75,2819,0
+PPIH.US,D,20231024,000000,6.82,6.8699,6.6,6.6,4108,0
+PPIH.US,D,20231025,000000,6.65,6.7676,6.44,6.61,4637,0
+PPIH.US,D,20231026,000000,6.6003,6.706,6.6003,6.68,1319,0
+PPIH.US,D,20231027,000000,6.7,6.78,6.6,6.62,3359,0
+PPIH.US,D,20231030,000000,6.615,6.7223,6.6,6.6,1420,0
+PPIH.US,D,20231031,000000,6.6,6.74,6.6,6.72,7869,0
+PPIH.US,D,20231101,000000,6.61,6.75,6.61,6.7,4017,0
+PPIH.US,D,20231102,000000,6.75,6.75,6.725,6.75,3216,0
+PPIH.US,D,20231103,000000,6.75,6.75,6.75,6.75,2152,0
+PPIH.US,D,20231106,000000,6.7187,6.9999,6.718,6.74,6407,0
+PPIH.US,D,20231107,000000,6.82,6.8201,6.7,6.7,5192,0
+PPIH.US,D,20231108,000000,6.71,6.7793,6.61,6.61,3844,0
+PPIH.US,D,20231109,000000,6.61,6.63,6.235,6.43,5824,0
+PPIH.US,D,20231110,000000,6.39,6.39,6.33,6.33,1402,0
+PPIH.US,D,20231113,000000,6.2736,6.3,6.22,6.22,9584,0
+PPIH.US,D,20231114,000000,6.31,6.615,6.28,6.28,8768,0
+PPIH.US,D,20231115,000000,6.3849,6.3916,6.3,6.33,5330,0
+PPIH.US,D,20231116,000000,6.35,6.35,6.25,6.29,839,0
+PPIH.US,D,20231117,000000,6.17,6.35,6.17,6.35,9437,0
+PPIH.US,D,20231120,000000,6.31,6.475,6.25,6.4606,9816,0
+PPIH.US,D,20231121,000000,6.4501,6.53,6.45,6.53,4424,0
+PPIH.US,D,20231122,000000,6.58,6.75,6.58,6.75,1757,0
+PPIH.US,D,20231124,000000,7.02,7.1,6.9,7.1,821,0
+PPIH.US,D,20231127,000000,7.15,7.24,6.9668,6.98,4968,0
+PPIH.US,D,20231128,000000,6.91,6.91,6.9,6.9,557,0
+PPIH.US,D,20231129,000000,6.8,6.88,6.58,6.58,965,0
+PPIH.US,D,20231130,000000,6.91,6.91,6.33,6.35,9934,0
+PPIH.US,D,20231201,000000,6.65,6.8,6.49,6.49,10986,0
+PPIH.US,D,20231204,000000,6.53,6.89,6.4,6.76,6230,0
+PPIH.US,D,20231205,000000,6.7704,6.87,6.49,6.49,11467,0
+PPIH.US,D,20231206,000000,6.5,6.6999,6.42,6.59,9442,0
+PPIH.US,D,20231207,000000,6.6,6.96,6.5999,6.96,9612,0
+PPIH.US,D,20231208,000000,7.3,8.19,7.3,7.93,55252,0
+PPIH.US,D,20231211,000000,7.9306,8.4,7.9306,8.18,42852,0
+PPIH.US,D,20231212,000000,8.1801,8.3399,8.0127,8.09,27634,0
+PPIH.US,D,20231213,000000,8.1,8.29,7.775,8.07,17428,0
+PPIH.US,D,20231214,000000,8.145,8.3363,8,8,7699,0
+PPIH.US,D,20231215,000000,8.0472,8.19,7.82,7.85,16908,0
+PPIH.US,D,20231218,000000,7.79,8.24,7.79,7.95,19536,0
+PPIH.US,D,20231219,000000,7.9602,8.15,7.96,8.15,20525,0
+PPIH.US,D,20231220,000000,8.16,8.16,7.7709,8.05,13694,0
+PPIH.US,D,20231221,000000,8,8,8,8,1200,0
+PPIH.US,D,20231222,000000,8.15,8.3301,7.92,8.095,12935,0
+PPIH.US,D,20231226,000000,7.92,8.15,7.65,7.65,2023,0
+PPIH.US,D,20231227,000000,7.81,7.95,7.52,7.95,20048,0
+PPIH.US,D,20231228,000000,7.96,7.9999,7.62,7.93,14943,0
+PPIH.US,D,20231229,000000,7.83,8.18,7.62,7.9371,9122,0
+PPIH.US,D,20240102,000000,7.9,8.17,7.9,8.12,8790,0
+PPIH.US,D,20240103,000000,8.1499,8.2,7.78,8.18,14682,0
+PPIH.US,D,20240104,000000,8.18,8.7,8.18,8.7,24139,0
+PPIH.US,D,20240105,000000,8.25,8.6882,8.25,8.59,28705,0
+PPIH.US,D,20240108,000000,8.42,8.6001,8.42,8.5,6175,0
+PPIH.US,D,20240109,000000,8.59,8.59,8.41,8.42,6704,0
+PPIH.US,D,20240110,000000,8.43,8.47,8.3,8.45,4566,0
+PPIH.US,D,20240111,000000,8.48,8.48,8.3501,8.36,8373,0
+PPIH.US,D,20240112,000000,7.955,8.42,7.955,8.35,5649,0
+PPIH.US,D,20240117,000000,8.49,8.5,8.3,8.3,1433,0
+PPIH.US,D,20240118,000000,8.25,8.25,8.12,8.12,2463,0
+PPIH.US,D,20240119,000000,8.3,8.3,8.12,8.29,2121,0
+PPIH.US,D,20240122,000000,8.16,8.29,8.0501,8.06,10379,0
+PPIH.US,D,20240123,000000,8.06,8.1,7.85,7.89,6076,0
+PPIH.US,D,20240124,000000,7.96,8.22,7.96,8.115,10230,0
+PPIH.US,D,20240125,000000,8.22,8.6,8.095,8.59,10695,0
+PPIH.US,D,20240126,000000,8.32,8.32,8.3101,8.3101,1243,0
+PPIH.US,D,20240130,000000,8.31,8.4,8.01,8.01,2895,0
+PPIH.US,D,20240131,000000,8.48,8.48,8.03,8.03,4369,0
+PPIH.US,D,20240201,000000,8.23,8.255,8.01,8.19,3003,0
+PPIH.US,D,20240202,000000,8.03,8.4,8.03,8.4,918,0
+PPIH.US,D,20240205,000000,8.02,8.2989,8.02,8.2989,1533,0
+PPIH.US,D,20240206,000000,8.3,8.3,8.12,8.15,3006,0
+PPIH.US,D,20240207,000000,8.1,8.1,8.01,8.0994,7328,0
+PPIH.US,D,20240208,000000,8.35,8.5,8.12,8.12,832,0
+PPIH.US,D,20240209,000000,8.1,8.315,8.1,8.2,2276,0
+PPIH.US,D,20240212,000000,8.196,8.2,8.15,8.16,3565,0
+PPIH.US,D,20240213,000000,8.0501,8.0501,8.0501,8.0501,1072,0
+PPIH.US,D,20240214,000000,8.08,8.25,8.08,8.25,1577,0
+PPIH.US,D,20240216,000000,8.02,8.35,8.02,8.2,6616,0
+PPIH.US,D,20240220,000000,8.23,8.2469,7.92,7.92,10550,0
+PPIH.US,D,20240221,000000,7.86,8.055,7.82,8.055,2606,0
+PPIH.US,D,20240222,000000,7.82,8.1216,7.82,8.1,8783,0
+PPIH.US,D,20240223,000000,8.05,8.25,7.91,7.99,5369,0
+PPIH.US,D,20240226,000000,7.82,8.065,7.82,7.9267,2530,0
+PPIH.US,D,20240227,000000,7.9,7.9486,7.8101,7.9486,2729,0
+PPIH.US,D,20240228,000000,7.905,7.9353,7.9005,7.9353,3007,0
+PPIH.US,D,20240229,000000,8,8,7.67,7.67,2972,0
+PPIH.US,D,20240301,000000,7.745,7.95,7.53,7.63,11472,0
+PPIH.US,D,20240304,000000,7.86,7.86,7.52,7.7854,4829,0
+PPIH.US,D,20240305,000000,7.62,7.85,7.53,7.76,2072,0
+PPIH.US,D,20240306,000000,7.56,7.8,7.56,7.8,1323,0
+PPIH.US,D,20240307,000000,7.799,7.8,7.68,7.79,3116,0
+PPIH.US,D,20240308,000000,7.9067,7.9067,7.56,7.635,7444,0
+PPIH.US,D,20240311,000000,7.68,7.95,7.65,7.95,4768,0
+PPIH.US,D,20240312,000000,7.87,7.87,7.65,7.65,2081,0
+PPIH.US,D,20240313,000000,7.8,7.9199,7.71,7.71,3661,0
+PPIH.US,D,20240314,000000,7.54,7.95,7.54,7.95,3547,0
+PPIH.US,D,20240315,000000,7.95,8.2,7.92,8.2,5462,0
+PPIH.US,D,20240318,000000,7.86,7.945,7.86,7.88,2385,0
+PPIH.US,D,20240319,000000,7.66,8.17,7.55,8.01,9020,0
+PPIH.US,D,20240320,000000,7.91,7.95,7.71,7.95,6368,0
+PPIH.US,D,20240321,000000,7.7499,8.055,7.73,7.91,7676,0
+PPIH.US,D,20240322,000000,8.15,8.15,7.705,8.01,3953,0
+PPIH.US,D,20240325,000000,8.14,8.14,8.14,8.14,420,0
+PPIH.US,D,20240326,000000,7.82,8.02,7.7696,7.86,2949,0
+PPIH.US,D,20240327,000000,8.025,8.2,7.86,8.05,6710,0
+PPIH.US,D,20240328,000000,8.03,8.1,7.9,7.9,2378,0
+PPIH.US,D,20240401,000000,7.95,8.2,7.92,7.93,13589,0
+PPIH.US,D,20240402,000000,8.09,8.09,8.05,8.05,2763,0
+PPIH.US,D,20240403,000000,8.05,8.2,7.91,7.91,4776,0
+PPIH.US,D,20240404,000000,8.055,8.055,7.95,8.04,3124,0
+PPIH.US,D,20240405,000000,8.04,8.0873,7.9,8.08,3579,0
+PPIH.US,D,20240408,000000,8.08,8.08,7.78,7.8,9055,0
+PPIH.US,D,20240409,000000,7.85,7.85,7.7,7.82,3129,0
+PPIH.US,D,20240410,000000,7.7,7.7,7.33,7.7,7806,0
+PPIH.US,D,20240411,000000,7.5,7.5,7.42,7.42,629,0
+PPIH.US,D,20240412,000000,7.52,7.75,7.52,7.61,8463,0
+PPIH.US,D,20240415,000000,7.55,7.55,7.4,7.417,5268,0
+PPIH.US,D,20240416,000000,7.55,7.55,7.12,7.3,7913,0
+PPIH.US,D,20240417,000000,7.3,7.4999,7.25,7.4,4259,0
+PPIH.US,D,20240418,000000,7.4,7.4,6.83,7.1,25391,0
+PPIH.US,D,20240419,000000,7.29,7.36,7.14,7.18,2636,0
+PPIH.US,D,20240422,000000,7.17,7.24,6.85,6.85,13941,0
+PPIH.US,D,20240423,000000,7,7.32,7,7,2015,0
+PPIH.US,D,20240424,000000,7.15,7.257,7.15,7.23,3296,0
+PPIH.US,D,20240425,000000,7,7.2,7,7.17,4060,0
+PPIH.US,D,20240426,000000,7.25,8.15,7.23,7.95,54103,0
+PPIH.US,D,20240429,000000,8.2,8.45,8,8.2,40204,0
+PPIH.US,D,20240430,000000,8.32,8.64,8.185,8.6,21775,0
+PPIH.US,D,20240501,000000,8.51,8.58,8.215,8.58,16561,0
+PPIH.US,D,20240502,000000,8.58,9.1599,8.58,8.8,25766,0
+PPIH.US,D,20240503,000000,8.8,9.015,8.8,8.85,16104,0
+PPIH.US,D,20240506,000000,9.06,9.45,8.9997,9.12,27126,0
+PPIH.US,D,20240507,000000,9.24,9.27,9.15,9.15,16534,0
+PPIH.US,D,20240508,000000,9.25,9.25,9.15,9.24,4551,0
+PPIH.US,D,20240509,000000,9.22,9.27,8.86,9.18,24921,0
+PPIH.US,D,20240510,000000,9.27,9.27,8.85,8.92,3874,0
+PPIH.US,D,20240513,000000,9.04,9.24,8.97,9.06,8809,0
+PPIH.US,D,20240514,000000,9.14,9.14,8.97,9.12,2246,0
+PPIH.US,D,20240515,000000,9.03,9.09,8.75,8.96,14644,0
+PPIH.US,D,20240516,000000,9,9,8.8,8.86,4206,0
+PPIH.US,D,20240517,000000,8.8,8.9099,8.76,8.76,4058,0
+PPIH.US,D,20240520,000000,8.675,8.9099,8.57,8.76,10075,0
+PPIH.US,D,20240521,000000,8.871,8.9,8.795,8.89,11543,0
+PPIH.US,D,20240522,000000,8.86,8.91,8.71,8.9,9096,0
+PPIH.US,D,20240523,000000,8.875,8.9,8.86,8.86,1453,0
+PPIH.US,D,20240524,000000,8.78,9,8.7,9,22343,0
+PPIH.US,D,20240528,000000,9,9.2,9,9.15,9955,0
+PPIH.US,D,20240529,000000,9,9.14,8.9,9.035,28959,0
+PPIH.US,D,20240530,000000,8.94,9.2097,8.91,8.975,11406,0
+PPIH.US,D,20240531,000000,9,9,8.88,8.95,14188,0
+PPIH.US,D,20240603,000000,9,9.21,8.9281,9.21,50459,0
+PPIH.US,D,20240604,000000,9.09,9.21,9.07,9.14,8377,0
+PPIH.US,D,20240605,000000,9.04,9.1,8.94,9.1,8588,0
+PPIH.US,D,20240606,000000,9.1,9.2,9,9.2,7740,0
+PPIH.US,D,20240607,000000,9.2,9.27,9.05,9.26,14454,0
+PPIH.US,D,20240610,000000,9.2,9.2,9.1,9.17,7073,0
+PPIH.US,D,20240611,000000,9.25,9.25,9.13,9.2,5673,0
+PPIH.US,D,20240612,000000,9.2482,9.25,9.0084,9.15,6041,0
+PPIH.US,D,20240613,000000,9.25,9.8799,9.125,9.2,88007,0
+PPIH.US,D,20240614,000000,9.38,9.7399,9,9.3,19889,0
+PPIH.US,D,20240617,000000,9.3,9.58,8.66,8.78,33420,0
+PPIH.US,D,20240618,000000,8.88,9.1199,8.75,8.75,9424,0
+PPIH.US,D,20240620,000000,8.75,8.99,8.75,8.96,6166,0
+PPIH.US,D,20240621,000000,8.845,9.08,8.8,9.08,19386,0
+PPIH.US,D,20240624,000000,8.94,8.9534,8.77,8.93,11273,0
+PPIH.US,D,20240625,000000,8.93,9.015,8.83,8.9,9962,0
+PPIH.US,D,20240626,000000,8.75,9.08,8.75,9.08,8079,0
+PPIH.US,D,20240627,000000,9.05,9.05,8.75,9,8855,0
+PPIH.US,D,20240628,000000,8.965,8.965,8.8021,8.9,6331,0
+PPIH.US,D,20240701,000000,8.8,8.8,8.2411,8.54,8145,0
+PPIH.US,D,20240702,000000,8.45,8.47,8.2561,8.28,14512,0
+PPIH.US,D,20240703,000000,8.2,8.4899,8.112,8.3,8338,0
+PPIH.US,D,20240705,000000,8.3,8.3101,8.1,8.31,8563,0
+PPIH.US,D,20240708,000000,8.31,8.48,8.1502,8.46,13691,0
+PPIH.US,D,20240709,000000,8.17,8.4,8.1,8.2,13544,0
+PPIH.US,D,20240710,000000,8.11,8.19,8.0003,8.06,3142,0
+PPIH.US,D,20240711,000000,8.2,8.38,7.72,8.06,19330,0
+PPIH.US,D,20240712,000000,8.16,8.3,8.05,8.28,14299,0
+PPIH.US,D,20240715,000000,8.3,9,8.08,8.4,61819,0
+PPIH.US,D,20240716,000000,8.58,9.35,8.58,9.35,19018,0
+PPIH.US,D,20240717,000000,9.4,9.78,9.4,9.62,24554,0
+PPIH.US,D,20240718,000000,9.72,9.725,9.4,9.41,8267,0
+PPIH.US,D,20240719,000000,9.7299,9.7299,9.416,9.59,3703,0
+PPIH.US,D,20240722,000000,9.63,9.63,9.4464,9.54,3353,0
+PPIH.US,D,20240723,000000,9.62,9.74,9.45,9.645,16897,0
+PPIH.US,D,20240724,000000,9.74,9.77,9.5,9.7,9341,0
+PPIH.US,D,20240725,000000,9.7,9.7,9.47,9.47,1463,0
+PPIH.US,D,20240726,000000,9.4201,9.69,9.4201,9.58,6348,0
+PPIH.US,D,20240729,000000,9.44,9.67,9.4,9.44,6436,0
+PPIH.US,D,20240730,000000,9.39,9.43,9.34,9.38,6996,0
+PPIH.US,D,20240731,000000,8.96,9.63,8.96,9.49,8336,0
+PPIH.US,D,20240801,000000,9.4,9.55,9.13,9.55,13180,0
+PPIH.US,D,20240802,000000,8.99,9.26,8.52,8.61,6082,0
+PPIH.US,D,20240805,000000,8.66,8.97,8.4499,8.93,17245,0
+PPIH.US,D,20240806,000000,9.1309,9.1309,8.5401,8.9,1902,0
+PPIH.US,D,20240807,000000,8.91,8.92,8.88,8.88,728,0
+PPIH.US,D,20240808,000000,8.61,8.8534,8.44,8.44,9617,0
+PPIH.US,D,20240809,000000,8.34,9.27,8.34,8.9,12189,0
+PPIH.US,D,20240812,000000,8.5226,8.65,8.42,8.42,4012,0
+PPIH.US,D,20240813,000000,8.53,8.5599,8.26,8.26,5529,0
+PPIH.US,D,20240814,000000,8.53,8.53,8.4,8.53,4394,0
+PPIH.US,D,20240815,000000,8.42,8.68,8.42,8.48,3159,0
+PPIH.US,D,20240816,000000,8.48,8.54,8.35,8.52,6504,0
+PPIH.US,D,20240819,000000,8.5,8.54,8.23,8.38,8181,0
+PPIH.US,D,20240820,000000,8.4799,8.52,8.23,8.45,6129,0
+PPIH.US,D,20240821,000000,8.52,8.88,8.44,8.88,6247,0
+PPIH.US,D,20240822,000000,8.88,9.27,8.88,9,8913,0
+PPIH.US,D,20240823,000000,8.66,12.43,8.66,11.5,202361,0
+PPIH.US,D,20240826,000000,11.45,11.45,10.39,10.795,50094,0
+PPIH.US,D,20240827,000000,10.98,10.98,9.7,10.49,22806,0
+PPIH.US,D,20240828,000000,9.98,10.5,9.88,10.5,13165,0
+PPIH.US,D,20240829,000000,10.5,10.5,10.115,10.3,38603,0
+PPIH.US,D,20240830,000000,10.33,10.4,10,10.22,6513,0
+PPIH.US,D,20240903,000000,10.32,10.32,9.9001,10.25,17815,0
+PPIH.US,D,20240904,000000,10.11,10.1999,9.88,10.15,15082,0
+PPIH.US,D,20240905,000000,10.09,10.15,10.0131,10.07,2741,0
+PPIH.US,D,20240906,000000,9.9001,10.4,9.9001,10.4,2554,0
+PPIH.US,D,20240909,000000,10.04,10.48,9.81,10.19,17593,0
+PPIH.US,D,20240910,000000,9.7533,10.08,9.7533,10,7816,0
+PPIH.US,D,20240911,000000,10.78,12.3,10.78,11.57,162886,0
+PPIH.US,D,20240912,000000,11.5,12,10.53,11.95,65836,0
+PPIH.US,D,20240913,000000,11.99,12.38,11.29,12.21,96153,0
+PPIH.US,D,20240916,000000,12.25,13.44,11.75,13.07,77896,0
+PPIH.US,D,20240917,000000,13.01,13.18,12.76,12.79,31541,0
+PPIH.US,D,20240918,000000,12.8,13.25,12.45,12.86,28830,0
+PPIH.US,D,20240919,000000,13.05,13.09,12.71,12.95,36064,0
+PPIH.US,D,20240920,000000,12.84,13.1,12.7401,13,48106,0
+PPIH.US,D,20240923,000000,12.82,13.25,12.63,13.1,41764,0
+PPIH.US,D,20240924,000000,13.11,13.25,12.89,13.13,18160,0
+PPIH.US,D,20240925,000000,13.13,13.13,12.09,12.11,28841,0
+PPIH.US,D,20240926,000000,12.4899,12.79,11.752,12.19,67866,0
+PPIH.US,D,20240927,000000,12.01,12.1,11.64,11.65,21999,0
+PPIH.US,D,20240930,000000,11.74,13.146571,11.65,12.98,61490,0
+PPIH.US,D,20241001,000000,13.02,13.2299,12.7356,12.78,22209,0
+PPIH.US,D,20241002,000000,12.7549,13.23,12.7549,13.19,20712,0
+PPIH.US,D,20241003,000000,13.22,13.5,13.2,13.47,103366,0
+PPIH.US,D,20241004,000000,13.5,14.4799,13.5,14.3,46998,0
+PPIH.US,D,20241007,000000,14.34,14.34,13.31,13.31,28880,0
+PPIH.US,D,20241008,000000,13.35,13.35,12.82,12.83,32351,0
+PPIH.US,D,20241009,000000,12.83,13.47,12.49,13.33,27791,0
+PPIH.US,D,20241010,000000,13.42,13.42,13.1,13.37,9415,0
+PPIH.US,D,20241011,000000,13.37,13.77,12.82,13.44,18950,0
+PPIH.US,D,20241014,000000,13.44,13.6894,13.1501,13.4,48228,0
+PPIH.US,D,20241015,000000,13.33,13.52,13,13,16097,0
+PPIH.US,D,20241016,000000,13.18,13.18,12.61,13.02,11545,0
+PPIH.US,D,20241017,000000,13.11,13.4,12.8,13.23,18514,0
+PPIH.US,D,20241018,000000,13.3392,13.3392,13.042,13.16,14324,0
+PPIH.US,D,20241021,000000,13.01,13.18,12.71,12.98,13119,0
+PPIH.US,D,20241022,000000,12.91,13.2,12.72,13.2,19686,0
+PPIH.US,D,20241023,000000,13,13.06,12.72,13.06,11804,0
+PPIH.US,D,20241024,000000,13.01,13.04,12.55,12.745,22533,0
+PPIH.US,D,20241025,000000,12.72,13.29,12.6,13.19,34699,0
+PPIH.US,D,20241028,000000,13.39,13.81,12.91,12.99,58856,0
+PPIH.US,D,20241029,000000,12.3501,13.09,12.3501,12.98,9266,0
+PPIH.US,D,20241030,000000,12.98,13.2563,12.97,13.18,23573,0
+PPIH.US,D,20241031,000000,13.18,13.18,12.57,12.99,9560,0
+PPIH.US,D,20241101,000000,13,13.0937,12.71,12.775,10998,0
+PPIH.US,D,20241104,000000,12.84,13.49,12.78,13.2,99209,0
+PPIH.US,D,20241105,000000,13.394,14.5,13.26,14.45,88296,0
+PPIH.US,D,20241106,000000,14.85,15.4248,14.16,14.71,82864,0
+PPIH.US,D,20241107,000000,14.9,15.265,14.33,14.36,66810,0
+PPIH.US,D,20241108,000000,14.64,14.85,14.3,14.31,49070,0
+PPIH.US,D,20241111,000000,14.4,15.3807,14.4,14.63,56508,0
+PPIH.US,D,20241112,000000,14.7,14.81,14.17,14.44,68338,0
+PPIH.US,D,20241113,000000,14.57,14.78,14.45,14.73,33489,0
+PPIH.US,D,20241114,000000,14.65,14.65,14.13,14.53,37715,0
+PPIH.US,D,20241115,000000,14.4,14.4,14.08,14.14,30402,0
+PPIH.US,D,20241118,000000,14.1,14.1,13.5,13.84,51491,0
+PPIH.US,D,20241119,000000,13.84,14.38,13.78,14.355,55313,0
+PPIH.US,D,20241120,000000,14.41,15.91,14.3,15.77,74778,0
+PPIH.US,D,20241121,000000,15.51,16.32,15.04,15.4,58474,0
+PPIH.US,D,20241122,000000,15,15.6514,14.8348,15.35,46535,0
+PPIH.US,D,20241125,000000,15.31,15.36,14.78,15.27,63641,0
+PPIH.US,D,20241126,000000,15.27,15.62,14.6401,15.52,55592,0
+PPIH.US,D,20241127,000000,15.5555,15.7,15.45,15.49,44440,0
+PPIH.US,D,20241129,000000,15.33,15.8,14.5701,15.34,35680,0
+PPIH.US,D,20241202,000000,15.64,15.79,15.2,15.79,89000,0
+PPIH.US,D,20241203,000000,15.84,17.0292,15.55,16.96,92246,0
+PPIH.US,D,20241204,000000,17.1,17.28,16.64,16.84,65863,0
+PPIH.US,D,20241205,000000,16.8,17.5846,16.5,16.64,74334,0
+PPIH.US,D,20241206,000000,16.82,17,15.83,16.57,70216,0
+PPIH.US,D,20241209,000000,16.76,17.439,16.6,16.92,58443,0
+PPIH.US,D,20241210,000000,16.76,17.08,16.57,16.86,37529,0
+PPIH.US,D,20241211,000000,16.88,17.13,16.655,17.02,23045,0
+PPIH.US,D,20241212,000000,17.09,17.09,16.71,16.75,15862,0
+PPIH.US,D,20241213,000000,16.8,16.8,15.8461,16.37,28670,0
+PPIH.US,D,20241216,000000,16.28,16.35,15.57,15.71,46632,0
+PPIH.US,D,20241217,000000,15.48,16.25,15.3442,16.08,47566,0
+PPIH.US,D,20241218,000000,15.98,16.24,13.81,13.81,93877,0
+PPIH.US,D,20241219,000000,14.12,14.28,13.28,14.25,53755,0
+PPIH.US,D,20241220,000000,14,14.01,13,13.48,77409,0
+PPIH.US,D,20241223,000000,13.31,14.5,13,14.5,103308,0
+PPIH.US,D,20241224,000000,14.75,17.5,14.662,16.39,109349,0
+PPIH.US,D,20241226,000000,16.1,16.9,15.579,16.23,43773,0
+PPIH.US,D,20241227,000000,16.02,16.42,15.7601,15.9,36352,0
+PPIH.US,D,20241230,000000,16.13,16.2,14.94,15.22,49497,0
+PPIH.US,D,20241231,000000,15.17,15.17,14.68,14.95,20203,0
+PPIH.US,D,20250102,000000,15,15,14.34,14.49,28969,0
+PPIH.US,D,20250103,000000,14.5,14.75,14.27,14.35,22465,0
+PPIH.US,D,20250106,000000,14.25,14.35,13.63,13.63,41838,0
+PPIH.US,D,20250107,000000,13.8,13.8,13.4,13.53,31264,0
+PPIH.US,D,20250108,000000,13.43,13.8608,13.3301,13.385,25576,0
+PPIH.US,D,20250110,000000,13.65,15.27,13.65,14.69,81345,0
+PPIH.US,D,20250113,000000,14.63,14.8799,14.0301,14.64,36232,0
+PPIH.US,D,20250114,000000,14.49,14.93,14.14,14.83,29454,0
+PPIH.US,D,20250115,000000,15,15,14.1101,14.44,30113,0
+PPIH.US,D,20250116,000000,14.5,14.545,14.3262,14.5,10543,0
+PPIH.US,D,20250117,000000,14.41,14.68,14.2,14.68,28374,0
+PPIH.US,D,20250121,000000,14.75,15.25,14.53,15.25,26346,0
+PPIH.US,D,20250122,000000,15.28,17.08,15.0444,16.57,77974,0
+PPIH.US,D,20250123,000000,16.37,16.66,15.66,16.24,26421,0
+PPIH.US,D,20250124,000000,16.03,16.5,15.82,16.07,14758,0
+PPIH.US,D,20250127,000000,15.9,16.87,15.6168,16,35209,0
+PPIH.US,D,20250128,000000,15.95,15.99,15.39,15.39,16365,0
+PPIH.US,D,20250129,000000,15.565,15.81,15.26,15.32,29453,0
+PPIH.US,D,20250130,000000,15.26,15.9186,15.25,15.25,18899,0
+PPIH.US,D,20250131,000000,15.25,15.43,14.94,15.19,14025,0
+PPIH.US,D,20250203,000000,14.93,15.2634,14.75,14.9,18911,0
+PPIH.US,D,20250204,000000,15.1,15.1,14.85,14.85,12819,0
+PPIH.US,D,20250205,000000,15.06,15.2,14.8,15.13,7947,0
+PPIH.US,D,20250206,000000,14.92,15.11,14.75,14.85,18237,0
+PPIH.US,D,20250207,000000,14.85,15.09,14.7501,14.95,12045,0
+PPIH.US,D,20250210,000000,14.88,14.98,14.75,14.85,10378,0
+PPIH.US,D,20250211,000000,14.85,14.88,14.32,14.56,16908,0
+PPIH.US,D,20250212,000000,14.33,14.625,14.32,14.53,11345,0
+PPIH.US,D,20250213,000000,14.3651,14.8464,14.32,14.47,7406,0
+PPIH.US,D,20250214,000000,14.75,15.15,14.46,15.08,45308,0
+PPIH.US,D,20250218,000000,15,15.2843,14.755,15,17896,0
+PPIH.US,D,20250219,000000,14.85,15.15,14.85,15.13,8157,0
+PPIH.US,D,20250220,000000,14.72,14.9,14.273,14.35,23392,0
+PPIH.US,D,20250221,000000,14.35,14.35,14.05,14.09,14560,0
+PPIH.US,D,20250224,000000,14.48,14.48,13.49,13.49,54942,0
+PPIH.US,D,20250225,000000,13.36,13.87,13.36,13.57,20942,0
+PPIH.US,D,20250226,000000,13.35,14.12,13.06,13.15,36599,0
+PPIH.US,D,20250227,000000,13.1,13.45,13.1,13.33,10128,0
+PPIH.US,D,20250228,000000,13.34,13.5663,13.2,13.41,17354,0
+PPIH.US,D,20250303,000000,13.3695,13.49,13.33,13.37,20055,0
+PPIH.US,D,20250304,000000,13.49,13.49,13.06,13.06,18759,0
+PPIH.US,D,20250305,000000,13.2,13.75,13.06,13.73,55604,0
+PPIH.US,D,20250306,000000,13.455,14.52,13.24,14.52,20365,0
+PPIH.US,D,20250307,000000,14.5,14.68,13.74,13.93,48484,0
+PPIH.US,D,20250310,000000,13.92,14.53,12.89,13.01,26782,0
+PPIH.US,D,20250311,000000,13,13.32,12.99,13.04,11108,0
+PPIH.US,D,20250312,000000,13.18,13.8,12.78,13.48,25117,0
+PPIH.US,D,20250313,000000,13.05,13.08,12.63,12.87,15843,0
+PPIH.US,D,20250314,000000,12.67,13.42,12.67,13.13,18230,0
+PPIH.US,D,20250317,000000,12.7201,13.77,12.7201,13.68,9425,0
+PPIH.US,D,20250318,000000,13.59,13.75,13.59,13.65,4364,0
+PPIH.US,D,20250319,000000,13.67,14.12,13.67,14.12,21735,0
+PPIH.US,D,20250320,000000,14.12,14.2,13.79,14.06,17529,0
+PPIH.US,D,20250321,000000,14.06,14.065,13.75,13.76,13450,0
+PPIH.US,D,20250324,000000,13.9,14.09,13.68,13.99,20070,0
+PPIH.US,D,20250325,000000,14.05,14.05,13.81,13.83,10925,0
+PPIH.US,D,20250326,000000,13.99,13.99,13.68,13.69,5645,0
+PPIH.US,D,20250327,000000,13.84,13.92,13.55,13.88,18361,0
+PPIH.US,D,20250328,000000,13.8,13.8,13.26,13.47,7309,0
+PPIH.US,D,20250331,000000,13.34,13.6,12.3501,12.43,45809,0
+PPIH.US,D,20250401,000000,12.01,12.46,11.502,11.61,55808,0
+PPIH.US,D,20250402,000000,11.29,11.9977,11.28,11.59,36248,0
+PPIH.US,D,20250403,000000,11.28,11.77,11.1401,11.575,37275,0
+PPIH.US,D,20250404,000000,11.2236,11.45,10.85,11.28,32917,0
+PPIH.US,D,20250407,000000,10.49,11.21,10.26,10.84,44016,0
+PPIH.US,D,20250408,000000,10.67,10.845,8.81,9.23,108072,0
+PPIH.US,D,20250409,000000,9.34,11.35,8.82,11.32,223236,0
+PPIH.US,D,20250410,000000,10.76,11.3699,10.3159,10.53,35312,0
+PPIH.US,D,20250411,000000,10.53,11.2,10.3201,10.75,40018,0
+PPIH.US,D,20250414,000000,11.29,11.39,10.9,11.17,33407,0
+PPIH.US,D,20250415,000000,11.12,11.855,11.12,11.6,28640,0
+PPIH.US,D,20250416,000000,11.6,12.17,11.5,12.15,19137,0
+PPIH.US,D,20250417,000000,12.28,12.5,11.8301,11.96,34164,0
+PPIH.US,D,20250421,000000,11.86,12.36,11.85,11.85,24168,0
+PPIH.US,D,20250422,000000,11.94,12.22,11.85,11.85,8806,0
+PPIH.US,D,20250423,000000,12.3,12.3,11.85,11.85,11078,0
+PPIH.US,D,20250424,000000,12.095,13.09,12.095,13.09,41081,0
+PPIH.US,D,20250425,000000,13.21,13.21,12.3,12.65,11494,0
+PPIH.US,D,20250428,000000,12.69,12.85,12.52,12.71,8776,0
+PPIH.US,D,20250429,000000,12.63,12.865,12.19,12.31,10083,0
+PPIH.US,D,20250430,000000,12.248,12.248,11.92,12,8938,0
+PPIH.US,D,20250501,000000,12.09,12.31,11.22,11.23,95863,0
+PPIH.US,D,20250502,000000,12.46,15.31,12.0756,13.5,97010,0
+PPIH.US,D,20250505,000000,13.33,14.09,13.11,13.37,36872,0
+PPIH.US,D,20250506,000000,13.37,13.51,12.96,12.98,27585,0
+PPIH.US,D,20250507,000000,12.98,13.01,12.72,12.8,8452,0
+PPIH.US,D,20250508,000000,13,13.33,13,13.25,9915,0
+PPIH.US,D,20250509,000000,13.23,13.8199,13.04,13.55,25186,0
+PPIH.US,D,20250512,000000,13.92,13.92,13.36,13.53,25765,0
+PPIH.US,D,20250513,000000,13.6,14.13,13.6,14.1,25915,0
+PPIH.US,D,20250514,000000,14.15,15.01,13.71,14.03,39478,0
+PPIH.US,D,20250515,000000,14.03,14.13,13.933,14.1,10237,0
+PPIH.US,D,20250516,000000,14.1001,14.2,13.59,13.59,21905,0
+PPIH.US,D,20250519,000000,13.41,13.75,13.37,13.49,7833,0
+PPIH.US,D,20250520,000000,13.5001,13.5499,12.94,12.94,10612,0
+PPIH.US,D,20250521,000000,12.77,13.5,12.5,12.71,8854,0
+PPIH.US,D,20250522,000000,12.71,13.62,12.7,13.62,16860,0
+PPIH.US,D,20250523,000000,13.21,13.31,12.79,13.02,27086,0
+PPIH.US,D,20250527,000000,13.29,13.7053,12.81,13.42,28149,0
+PPIH.US,D,20250528,000000,13.1,13.54,13.1,13.34,8797,0
+PPIH.US,D,20250529,000000,13.34,13.51,13.34,13.51,4424,0
+PPIH.US,D,20250530,000000,13.53,13.53,13.21,13.29,4216,0
+PPIH.US,D,20250602,000000,13.2,13.63,13.2,13.53,11398,0
+PPIH.US,D,20250603,000000,13.5,14.35,13.2,14.23,21582,0
+PPIH.US,D,20250604,000000,14.175,14.9087,14.175,14.6,19184,0
+PPIH.US,D,20250605,000000,14.5,14.85,14.4,14.4,18948,0
+PPIH.US,D,20250606,000000,14.55,14.84,14.5361,14.54,6938,0
+PPIH.US,D,20250609,000000,14.72,14.8931,14.22,14.6,14859,0
+PPIH.US,D,20250610,000000,14.7224,14.7224,14.33,14.35,19921,0
+PPIH.US,D,20250611,000000,14.7751,14.7751,14.26,14.5,6895,0
+PPIH.US,D,20250612,000000,14.64,14.64,14.27,14.57,14808,0
+PPIH.US,D,20250613,000000,17,19.14,16.5,17.33,214559,0
+PPIH.US,D,20250616,000000,18.39,22.7,17.9858,22.09,414542,0
+PPIH.US,D,20250617,000000,22.22,22.79,21.11,22.5,96573,0
+PPIH.US,D,20250618,000000,22.74,23.17,20.24,21.2,120685,0
+PPIH.US,D,20250620,000000,21.42,22.24,20.2146,20.695,43838,0
+PPIH.US,D,20250623,000000,20.83,24.47,20.83,23.51,122944,0
+PPIH.US,D,20250624,000000,23.56,23.9899,21.93,22,48289,0
+PPIH.US,D,20250625,000000,22.65,22.8084,21.5,22.245,53332,0
+PPIH.US,D,20250626,000000,22.43,24.5,22.125,23.87,63441,0
+PPIH.US,D,20250627,000000,24.1,24.1,22.5,22.98,37987,0
+PPIH.US,D,20250630,000000,23.03,23.2238,22.1,22.87,93026,0
+PPIH.US,D,20250701,000000,22.68,22.8399,22.239,22.5,47710,0
+PPIH.US,D,20250702,000000,22.71,24.49,22.26,24.065,103780,0
+PPIH.US,D,20250703,000000,24.25,24.25,23.205,23.98,21907,0
+PPIH.US,D,20250707,000000,23.89,23.9,22.71,23.135,45699,0
+PPIH.US,D,20250708,000000,23.33,23.9899,22.8101,23.26,29325,0
+PPIH.US,D,20250709,000000,23.47,24.39,23.47,24.24,30567,0
+PPIH.US,D,20250710,000000,24.35,24.36,23.3901,23.82,19920,0
+PPIH.US,D,20250711,000000,23.7303,24.065,23.71,23.795,17880,0
+PPIH.US,D,20250714,000000,23.71,23.9799,23.2,23.71,15380,0
+PPIH.US,D,20250715,000000,24.05,24.24,23.5501,24.07,29393,0
+PPIH.US,D,20250716,000000,23.77,23.77,22.2401,22.55,33283,0
+PPIH.US,D,20250717,000000,22.6,23.12,22.28,22.62,20297,0
+PPIH.US,D,20250718,000000,22.96,22.96,22.435,22.83,12500,0
+PPIH.US,D,20250721,000000,22.86,23.71,22.6,22.78,55370,0
+PPIH.US,D,20250722,000000,22.67,25.25,22.67,25.11,209318,0
+PPIH.US,D,20250723,000000,25.2,25.65,24.02,24.66,45677,0
+PPIH.US,D,20250724,000000,24.77,24.77,22.84,23.36,37652,0
+PPIH.US,D,20250725,000000,23.83,24.7,23.17,24.02,28383,0
+PPIH.US,D,20250728,000000,23.9,24.32,23.474,24.25,24707,0
+PPIH.US,D,20250729,000000,24.24,24.25,23.36,23.76,39056,0
+PPIH.US,D,20250730,000000,23.74,24.01,22.86,23.28,19242,0
+PPIH.US,D,20250731,000000,22.98,22.9999,21.82,22.16,57103,0
+PPIH.US,D,20250801,000000,22.08,22.08,20.92,21.1,49230,0
+PPIH.US,D,20250804,000000,21.55,25.41,21.55,24.74,182124,0
+PPIH.US,D,20250805,000000,25,26.05,23.729,25.12,170828,0
+PPIH.US,D,20250806,000000,25.92,26.05,24.645,25.35,104181,0
+PPIH.US,D,20250807,000000,25.43,26,24.2843,24.56,89840,0
+PPIH.US,D,20250808,000000,25.55,26.9199,25.5368,26.27,155717,0
+PPIH.US,D,20250811,000000,26.69,26.8,25,25.12,105203,0
+PPIH.US,D,20250812,000000,25.4,26.6,25.3,26.5,125257,0
+PPIH.US,D,20250813,000000,27,27.62,26.15,27.2,127159,0
+PPIH.US,D,20250814,000000,27.25,28.09,26.72,27.04,95345,0
+PPIH.US,D,20250815,000000,27.04,27.37,26.1388,27.27,41909,0
+PPIH.US,D,20250818,000000,27.03,27.69,26.67,27.17,106850,0
+PPIH.US,D,20250819,000000,27.53,28.25,26.9818,27.69,98142,0
+PPIH.US,D,20250820,000000,27.5,27.5,26.25,27.1,79835,0
+PPIH.US,D,20250821,000000,26.87,27.705,26.6611,27.4,39858,0
+PPIH.US,D,20250822,000000,27.5,30.715,27.2405,30.38,211622,0
+PPIH.US,D,20250825,000000,30.5,31.5599,29.1223,30.35,124294,0
+PPIH.US,D,20250826,000000,30.35,32.9,30.17,31.97,138711,0
+PPIH.US,D,20250827,000000,32.43,32.75,30.3,30.5,213398,0
+PPIH.US,D,20250828,000000,30.75,31.86,30.08,31,108120,0
+PPIH.US,D,20250829,000000,30.85,30.865,28.81,29.79,123870,0
+PPIH.US,D,20250902,000000,29.66,29.97,28.26,29.94,137171,0
+PPIH.US,D,20250903,000000,29.91,32.045,29.495,32,154183,0
+PPIH.US,D,20250904,000000,32,32.4375,29.59,31.43,215185,0
+PPIH.US,D,20250905,000000,31.17,31.62,29.76,30.51,115084,0
+PPIH.US,D,20250908,000000,30.56,32.08,30.1802,31.755,98853,0
+PPIH.US,D,20250909,000000,32.5,32.89,30.5,30.91,102621,0
+PPIH.US,D,20250910,000000,31,33.09,31,32.72,114857,0
+PPIH.US,D,20250911,000000,32.79,32.79,30.69,31.8,100336,0
+PPIH.US,D,20250912,000000,31.59,31.79,30.85,31,68353,0
+PPIH.US,D,20250915,000000,26.76,28.0918,24.05,26.19,944861,0
+PPIH.US,D,20250916,000000,26.01,26.01,22.36,22.73,627236,0
+PPIH.US,D,20250917,000000,22.43,23.7316,22.2414,23.005,322638,0
+PPIH.US,D,20250918,000000,23.48,23.92,22.585,22.83,162503,0
+PPIH.US,D,20250919,000000,22.8,24.24,22.6,23.84,239399,0
+PPIH.US,D,20250922,000000,23.47,23.87,22.96,23.35,133898,0
+PPIH.US,D,20250923,000000,23.2,23.41,22.23,22.43,224519,0
+PPIH.US,D,20250924,000000,22.44,25,22.1,23.72,500236,0
+PPIH.US,D,20250925,000000,23.23,25,21.96,22.92,688874,0
+PPIH.US,D,20250926,000000,22.91,23.98,22.81,22.96,149707,0
+PPIH.US,D,20250929,000000,23.08,23.93,22.96,23.1,62931,0
+PPIH.US,D,20250930,000000,23.07,23.9876,22.6,23.43,97148,0
+PPIH.US,D,20251001,000000,23.15,23.46,22.89,23.23,104756,0
+PPIH.US,D,20251002,000000,23.46,23.46,22.3,22.45,140567,0
+PPIH.US,D,20251003,000000,22.8,23.71,22.29,22.44,136135,0
+PPIH.US,D,20251006,000000,22.39,23.155,22.13,23.03,131518,0
+PPIH.US,D,20251007,000000,23.35,23.95,23.05,23.895,116400,0
+PPIH.US,D,20251008,000000,24.1,24.38,23.4,23.96,129407,0
+PPIH.US,D,20251009,000000,24.5,27.05,24.29,26.92,256382,0
+PPIH.US,D,20251010,000000,26.93,27.745,25,25.125,310389,0
+PPIH.US,D,20251013,000000,26.48,27.47,25.55,25.88,144864,0
+PPIH.US,D,20251014,000000,25.22,26.23,24.04,25.48,124908,0
+PPIH.US,D,20251015,000000,25.96,26.58,25.595,26.5,72343,0
+PPIH.US,D,20251016,000000,26.5,26.87,25.1354,25.15,98267,0
+PPIH.US,D,20251017,000000,25,25.43,24.33,24.7,78686,0
+PPIH.US,D,20251020,000000,24.73,26.31,24.73,26.205,105733,0
+PPIH.US,D,20251021,000000,26.2,27.7484,25.45,27.17,103825,0
+PPIH.US,D,20251022,000000,27.02,27.94,26.2001,27.235,98057,0
+PPIH.US,D,20251023,000000,27.33,29.09,27.2,28.52,144840,0
+PPIH.US,D,20251024,000000,29.08,29.935,28.75,28.77,74476,0
+PPIH.US,D,20251027,000000,29.09,29.89,27.68,28.435,60882,0
+PPIH.US,D,20251028,000000,28.44,29.5484,27.64,28,38529,0
+PPIH.US,D,20251029,000000,28.08,29.125,27.619,28.21,71551,0
+PPIH.US,D,20251030,000000,28.17,28.82,26.27,27.27,50592,0
+PPIH.US,D,20251031,000000,27.05,28.2144,27.04,27.72,70434,0
+PPIH.US,D,20251103,000000,27.67,28.2,26.7661,27.92,74781,0
+PPIH.US,D,20251104,000000,27.52,28.52,26.3364,27.61,61620,0
+PPIH.US,D,20251105,000000,27.88,28.89,26.95,28.2,70457,0
+PPIH.US,D,20251106,000000,28.09,28.53,27.085,27.87,96217,0
+PPIH.US,D,20251107,000000,27.58,28.5294,27.125,27.8,73200,0
+PPIH.US,D,20251110,000000,28.58,28.94,27.546,27.95,88666,0
+PPIH.US,D,20251111,000000,27.81,27.83,26.68,27.45,61400,0
+PPIH.US,D,20251112,000000,27.36,27.75,26.79,27.355,72024,0
+PPIH.US,D,20251113,000000,27.38,27.8,26.085,26.25,131709,0
+PPIH.US,D,20251114,000000,25.17,25.6038,24.1,24.24,123148,0
+PPIH.US,D,20251117,000000,24,24.55,23.47,23.6,66146,0
+PPIH.US,D,20251118,000000,23.52,23.9277,23.08,23.42,51817,0
+PPIH.US,D,20251119,000000,23.48,24,23.2001,23.31,49440,0
+PPIH.US,D,20251120,000000,24.15,25.22,23.0101,23.02,85755,0
+PPIH.US,D,20251121,000000,24,24.225,23.17,24.03,141291,0
+PPIH.US,D,20251124,000000,24.25,24.795,23.635,24.48,61482,0
+PPIH.US,D,20251125,000000,24.72,25.41,24.5,25.02,35328,0
+PPIH.US,D,20251126,000000,25.36,25.9,25.0501,25.53,57720,0
+PPIH.US,D,20251128,000000,25.88,25.88,25.36,25.7,24672,0
+PPIH.US,D,20251201,000000,25.22,25.36,24.71,24.89,35206,0
+PPIH.US,D,20251202,000000,25.12,26.1,25.12,25.59,47039,0
+PPIH.US,D,20251203,000000,26.75,29.795,26.75,29.37,171154,0
+PPIH.US,D,20251204,000000,29.15,29.42,28.12,28.48,68068,0
+PPIH.US,D,20251205,000000,28.92,28.92,27.85,27.87,47669,0
+PPIH.US,D,20251208,000000,27.99,28.38,27.5301,27.76,44981,0
+PPIH.US,D,20251209,000000,27.47,28.9,27.45,28.51,57181,0
+PPIH.US,D,20251210,000000,28.13,28.87,27.985,28.57,70566,0
+PPIH.US,D,20251211,000000,28.56,29.63,27.63,29.29,52833,0
+PPIH.US,D,20251212,000000,33,36.4761,31.2932,32.59,286206,0
+PPIH.US,D,20251215,000000,32.95,33.65,31.46,32.38,93318,0
+PPIH.US,D,20251216,000000,31.89,32.805,31.38,32.33,106807,0
+PPIH.US,D,20251217,000000,32.56,33.45,31.91,32.19,100897,0
+PPIH.US,D,20251218,000000,32.45,33.64,32.04,32.25,139033,0
+PPIH.US,D,20251219,000000,32.32,33.478044,31.95,32.24,97319,0
+PPIH.US,D,20251222,000000,31.99,33.21,31.82,32.4,108131,0
+PPIH.US,D,20251223,000000,32.16,32.92,31.86,32.05,69300,0
+PPIH.US,D,20251224,000000,32.19,33.37,31.81,32.64,95987,0
+PPIH.US,D,20251226,000000,32.68,33.77,32.08,32.98,142516,0
+PPIH.US,D,20251229,000000,32.54,32.97,31.96,32.23,81241,0
+PPIH.US,D,20251230,000000,32.1,32.43,30.815,30.99,78758,0
+PPIH.US,D,20251231,000000,31.11,31.11,30.14,30.36,171793,0
+PPIH.US,D,20260102,000000,30.55,31.739,29.86,30.57,74135,0
+PPIH.US,D,20260105,000000,31.65,34.245,31.545,32.17,186107,0
+PPIH.US,D,20260106,000000,32.34,32.9,29.66,31.61,142489,0
+PPIH.US,D,20260107,000000,31.73,32.17,31.095,31.35,66646,0
+PPIH.US,D,20260108,000000,31.4,32.23,30.825,32.21,80530,0
+PPIH.US,D,20260109,000000,32.45,32.7,31.475,32.32,79935,0
+PPIH.US,D,20260112,000000,32.27,33,31.69,32.14,134698,0
+PPIH.US,D,20260113,000000,32.61,33.46,32,32.54,138418,0
+PPIH.US,D,20260114,000000,32.5,32.5,31.15,31.43,78891,0
+PPIH.US,D,20260115,000000,31.77,32.25,31.43,31.82,94774,0
+PPIH.US,D,20260116,000000,31.68,32.715,31.68,32.5,162256,0
+PPIH.US,D,20260120,000000,31.51,31.9599,29.83,30.17,150791,0
+PPIH.US,D,20260121,000000,30.65,31.37,29.55,30.29,111099,0
+PPIH.US,D,20260122,000000,30.65,31.21,30.5,30.5,99847,0
+PPIH.US,D,20260123,000000,30.6,31.075,29.74,29.81,80731,0
+PPIH.US,D,20260126,000000,29.78,31.03,29.78,30.33,107385,0
+PPIH.US,D,20260127,000000,30.24,30.4,29.75,30.1,68937,0
+PPIH.US,D,20260128,000000,29.98,30.235,28.71,28.88,79316,0
+PPIH.US,D,20260129,000000,29.05,30,28.61,29.43,74499,0
+PPIH.US,D,20260130,000000,28.97,29.96,28.645,28.88,86241,0
+PPIH.US,D,20260202,000000,29.15,30.75,28.89,29.74,69263,0
+PPIH.US,D,20260203,000000,29.68,31.06,29.68,31.06,99779,0
+PPIH.US,D,20260204,000000,30.98,31.65,29.34,30.06,90736,0
+PPIH.US,D,20260205,000000,29.72,29.83,28.82,29.31,75322,0
+PPIH.US,D,20260206,000000,29.97,31.615,29.97,31.46,80708,0
+PPIH.US,D,20260209,000000,31.13,32.5314,30.89,32.26,69693,0
+PPIH.US,D,20260210,000000,32.33,33.67,32.04,32.54,98701,0
+PPIH.US,D,20260211,000000,32.59,33.6,32,33.4,146973,0
+PPIH.US,D,20260212,000000,33.64,33.64,30.8,31.85,91738,0
+PPIH.US,D,20260213,000000,31.87,32.93,31.44,32.23,58707,0
+PPIH.US,D,20260217,000000,32.04,32.9311,31.23,32.2,83847,0
+PPIH.US,D,20260218,000000,32.58,33.92,32.01,32.41,92403,0
diff --git a/daily/us/nasdaq stocks/2/prhi.us.txt b/daily/us/nasdaq stocks/2/prhi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..24e25922bf0ca2c49e39991377b30ed935731c80
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/prhi.us.txt	
@@ -0,0 +1,2379 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRHI.US,D,20150813,000000,9.75,10.6,9.75,10.6,530400,0
+PRHI.US,D,20150814,000000,10.4,10.69,10.4,10.5,116200,0
+PRHI.US,D,20150817,000000,10.5,10.68,10.41,10.5,35400,0
+PRHI.US,D,20150818,000000,10.45,10.51,10.38,10.5,21600,0
+PRHI.US,D,20150819,000000,10.45,10.68,9.82,10.47,119200,0
+PRHI.US,D,20150820,000000,10.51,10.51,9.67,10.4,32000,0
+PRHI.US,D,20150821,000000,10.5,10.52,10.25,10.42,22000,0
+PRHI.US,D,20150824,000000,9.78,10.38,9.5,10.24,31762,0
+PRHI.US,D,20150825,000000,10.44,10.5,10.19,10.35,55000,0
+PRHI.US,D,20150826,000000,10.2,10.95,10.2,10.45,30700,0
+PRHI.US,D,20150827,000000,10.49,10.49,10.25,10.25,1600,0
+PRHI.US,D,20150828,000000,10.32,10.4,9.94,10.4,15300,0
+PRHI.US,D,20150831,000000,10.2,10.23,9.81,9.95,5400,0
+PRHI.US,D,20150901,000000,9.84,10.19,9.74,9.95,11500,0
+PRHI.US,D,20150902,000000,9.78,10.21,9.78,10.12,2000,0
+PRHI.US,D,20150903,000000,9.74,10.24,9.73,10.24,6900,0
+PRHI.US,D,20150904,000000,9.81,10.2,9.81,10.11,3600,0
+PRHI.US,D,20150908,000000,9.8,10.34,9.8,10.01,10600,0
+PRHI.US,D,20150909,000000,10.08,10.13,9.84,9.87,4000,0
+PRHI.US,D,20150910,000000,9.8,9.94,9.8,9.809,11232,0
+PRHI.US,D,20150911,000000,9.95,10,9.81,9.98,11600,0
+PRHI.US,D,20150914,000000,9.86,10.4,9.81,10.36,60200,0
+PRHI.US,D,20150915,000000,9.9,10.24,9.85,10,37600,0
+PRHI.US,D,20150916,000000,9.99,10.06,9.76,9.84,9300,0
+PRHI.US,D,20150917,000000,10,10.2,9.75,10,42100,0
+PRHI.US,D,20150918,000000,9.89,10.39,9.89,10.03,39000,0
+PRHI.US,D,20150921,000000,10.19,10.31,9.75,9.76,13400,0
+PRHI.US,D,20150922,000000,9.79,9.92,9.75,9.75,10700,0
+PRHI.US,D,20150923,000000,9.78,10.3,9.75,9.81,14200,0
+PRHI.US,D,20150924,000000,9.756,10.3,9.75,9.812,10830,0
+PRHI.US,D,20150925,000000,9.9,10.3,9.75,9.91,9200,0
+PRHI.US,D,20150928,000000,9.95,10.3,9.77,10.11,19788,0
+PRHI.US,D,20150929,000000,9.9,10.19,9.72,9.83,44300,0
+PRHI.US,D,20150930,000000,9.96,9.96,9.75,9.75,53500,0
+PRHI.US,D,20151001,000000,9.5,9.85,9.03,9.66,70800,0
+PRHI.US,D,20151002,000000,9.45,9.65,8.51,9.27,49900,0
+PRHI.US,D,20151005,000000,9.25,9.97,9.25,9.95,23604,0
+PRHI.US,D,20151006,000000,9.95,9.95,9.56,9.9,1900,0
+PRHI.US,D,20151007,000000,9.96,9.96,9.55,9.78,28800,0
+PRHI.US,D,20151008,000000,9.85,9.89,9.63,9.75,6900,0
+PRHI.US,D,20151009,000000,9.86,9.92,9.75,9.8,9500,0
+PRHI.US,D,20151012,000000,9.75,9.96,9.105,9.34,39116,0
+PRHI.US,D,20151013,000000,9.4,9.4,8.62,9,49600,0
+PRHI.US,D,20151014,000000,9,9.02,8.85,8.97,55100,0
+PRHI.US,D,20151015,000000,8.98,9.18,8.77,9,78900,0
+PRHI.US,D,20151016,000000,8.84,9.14,8.72,9.14,54700,0
+PRHI.US,D,20151019,000000,9.08,9.34,8.91,9.34,25200,0
+PRHI.US,D,20151020,000000,9.27,9.47,9.2028,9.4,53908,0
+PRHI.US,D,20151021,000000,9.47,9.48,9.3,9.45,9400,0
+PRHI.US,D,20151022,000000,9.49,10,9.4,9.7,25200,0
+PRHI.US,D,20151023,000000,9.01,9.9,9.01,9.7,52300,0
+PRHI.US,D,20151026,000000,9.82,9.87,9.51,9.66,30600,0
+PRHI.US,D,20151027,000000,9.71,9.71,8.99,9.39,114100,0
+PRHI.US,D,20151028,000000,9.4,9.63,9.05,9.63,23400,0
+PRHI.US,D,20151029,000000,9.5,9.64,9.3,9.6,10600,0
+PRHI.US,D,20151030,000000,9.4,9.62,9.25,9.56,27000,0
+PRHI.US,D,20151102,000000,9.63,9.63,9.2601,9.56,35073,0
+PRHI.US,D,20151103,000000,9.64,9.64,9.32,9.54,23800,0
+PRHI.US,D,20151104,000000,9.61,9.72,9.3206,9.35,12770,0
+PRHI.US,D,20151105,000000,9.53,9.53,9.06,9.1,19500,0
+PRHI.US,D,20151106,000000,9.19,9.4,9.19,9.38,11800,0
+PRHI.US,D,20151109,000000,9.39,9.51,9.15,9.21,18454,0
+PRHI.US,D,20151110,000000,9.41,9.81,9.23,9.59,20000,0
+PRHI.US,D,20151111,000000,9.44,9.71,9.16,9.35,12100,0
+PRHI.US,D,20151112,000000,9.36,9.52,9.11,9.25,18600,0
+PRHI.US,D,20151113,000000,9.11,9.37,9.11,9.19,9600,0
+PRHI.US,D,20151116,000000,9.58,9.58,9.12,9.19,14700,0
+PRHI.US,D,20151117,000000,9.2,9.46,8.48,9.24,21700,0
+PRHI.US,D,20151118,000000,9.39,9.39,8.76,9.13,36800,0
+PRHI.US,D,20151119,000000,9.01,9.29,9.01,9.14,27400,0
+PRHI.US,D,20151120,000000,9.02,9.26,9.01,9.1,25000,0
+PRHI.US,D,20151123,000000,9.1,9.3,9.1,9.1,19900,0
+PRHI.US,D,20151124,000000,9.11,9.27,9,9.27,26500,0
+PRHI.US,D,20151125,000000,9.21,9.92,9.11,9.78,43200,0
+PRHI.US,D,20151127,000000,9.75,10.09,9.16,10.09,12300,0
+PRHI.US,D,20151130,000000,9.82,9.89,9.34,9.79,12200,0
+PRHI.US,D,20151201,000000,9.74,9.775,9.5,9.68,11198,0
+PRHI.US,D,20151202,000000,9.58,9.785,9.28,9.43,35121,0
+PRHI.US,D,20151203,000000,9.36,9.61,9.2247,9.42,67811,0
+PRHI.US,D,20151204,000000,9.25,10.05,9.09,9.78,64300,0
+PRHI.US,D,20151207,000000,9.71,10.05,9.44,9.94,28300,0
+PRHI.US,D,20151208,000000,9.79,10.03,9.51,9.67,24627,0
+PRHI.US,D,20151209,000000,9.55,10.03,9.45,9.57,35600,0
+PRHI.US,D,20151210,000000,9.55,9.85,9.36,9.83,32500,0
+PRHI.US,D,20151211,000000,9.56,9.7,9.45,9.48,11700,0
+PRHI.US,D,20151214,000000,9.66,10.05,9.64,9.81,31411,0
+PRHI.US,D,20151215,000000,9.69,10.03,9.52,9.82,38300,0
+PRHI.US,D,20151216,000000,9.55,9.85,9.47,9.64,16600,0
+PRHI.US,D,20151217,000000,9.63,10.05,9.11,9.77,30100,0
+PRHI.US,D,20151218,000000,9.54,9.9,8.25,9.25,112100,0
+PRHI.US,D,20151221,000000,9.19,9.26,8.92,8.94,20300,0
+PRHI.US,D,20151222,000000,8.91,9.96,8.79,9.45,30892,0
+PRHI.US,D,20151223,000000,9.43,9.47,8.87,9.47,25300,0
+PRHI.US,D,20151224,000000,9.23,9.37,9,9.13,9456,0
+PRHI.US,D,20151228,000000,9.13,9.33,9,9.02,20998,0
+PRHI.US,D,20151229,000000,9.12,9.33,9.1,9.22,16979,0
+PRHI.US,D,20151230,000000,9.23,9.24,9.08,9.14,17953,0
+PRHI.US,D,20151231,000000,9.15,9.4,9.03,9.27,21875,0
+PRHI.US,D,20160104,000000,9.12,9.32,9.0022,9.22,25099,0
+PRHI.US,D,20160105,000000,9.2,9.31,9.1,9.16,18505,0
+PRHI.US,D,20160106,000000,9.11,9.19,9.06,9.08,8411,0
+PRHI.US,D,20160107,000000,9,9.15,8.49,8.76,18008,0
+PRHI.US,D,20160108,000000,8.73,8.9,8.48,8.6,14070,0
+PRHI.US,D,20160111,000000,8.84,8.9,8.41,8.43,20631,0
+PRHI.US,D,20160112,000000,8.54,8.87,7.8531,8.25,37689,0
+PRHI.US,D,20160113,000000,8.2,8.61,7.96,8.25,23115,0
+PRHI.US,D,20160114,000000,8.24,8.304,8.2,8.26,11027,0
+PRHI.US,D,20160115,000000,8.24,8.24,7.94,8.17,16753,0
+PRHI.US,D,20160119,000000,8.29,8.7,6.75,7.56,54900,0
+PRHI.US,D,20160120,000000,7.78,7.78,7.0801,7.5,15781,0
+PRHI.US,D,20160121,000000,7.5001,8.4,7.5,7.74,26328,0
+PRHI.US,D,20160122,000000,8.24,8.33,7.6149,8.23,23150,0
+PRHI.US,D,20160125,000000,8.27,8.27,7.7632,8.11,7283,0
+PRHI.US,D,20160126,000000,8.13,8.13,7.6001,7.82,18124,0
+PRHI.US,D,20160127,000000,8.01,8.165,7.6034,7.79,16861,0
+PRHI.US,D,20160128,000000,7.76,7.87,7.08,7.72,34524,0
+PRHI.US,D,20160129,000000,7.65,7.78,7.21,7.71,14919,0
+PRHI.US,D,20160201,000000,7.7401,7.87,6.83,7.78,38164,0
+PRHI.US,D,20160202,000000,7.69,8,7.57,8,41942,0
+PRHI.US,D,20160203,000000,7.93,8.08,7.55,8.08,8080,0
+PRHI.US,D,20160204,000000,8.05,8.12,7.33,7.74,10053,0
+PRHI.US,D,20160205,000000,7.8,7.9,7.33,7.8,12963,0
+PRHI.US,D,20160208,000000,7.71,7.71,7.53,7.53,1621,0
+PRHI.US,D,20160209,000000,8.17,8.22,7.56,7.84,40455,0
+PRHI.US,D,20160210,000000,7.85,7.91,7.75,7.84,6100,0
+PRHI.US,D,20160211,000000,7.02,7.13,6,6.57,97333,0
+PRHI.US,D,20160212,000000,6.82,6.9,6.39,6.54,113723,0
+PRHI.US,D,20160216,000000,6.63,7.01,6.34,6.37,42887,0
+PRHI.US,D,20160217,000000,6.44,6.72,6.08,6.4,62107,0
+PRHI.US,D,20160218,000000,6.57,6.57,6.25,6.47,47550,0
+PRHI.US,D,20160219,000000,6.45,6.76,6.34,6.43,151400,0
+PRHI.US,D,20160222,000000,6.59,6.65,6.3,6.35,37230,0
+PRHI.US,D,20160223,000000,6.11,6.4,6.01,6.07,79827,0
+PRHI.US,D,20160224,000000,5.95,6.46,5.32,6.22,133280,0
+PRHI.US,D,20160225,000000,6.34,6.54,5.85,6.28,146463,0
+PRHI.US,D,20160226,000000,6.25,6.4,5.53,6.04,45268,0
+PRHI.US,D,20160229,000000,6.01,6.27,5.82,6.25,30716,0
+PRHI.US,D,20160301,000000,6.23,6.7,6.1841,6.53,35839,0
+PRHI.US,D,20160302,000000,6.35,7.1683,6.35,6.955,44430,0
+PRHI.US,D,20160303,000000,6.88,6.88,6.76,6.82,16007,0
+PRHI.US,D,20160304,000000,6.87,6.99,6.76,6.89,5783,0
+PRHI.US,D,20160307,000000,6.85,6.905,6.53,6.57,29159,0
+PRHI.US,D,20160308,000000,6.87,7.2,6.392,6.51,41626,0
+PRHI.US,D,20160309,000000,6.03,6.8,6.03,6.36,13162,0
+PRHI.US,D,20160310,000000,6.46,6.5,6.2101,6.3,12105,0
+PRHI.US,D,20160311,000000,6.32,6.35,6.23,6.31,6691,0
+PRHI.US,D,20160314,000000,6.33,6.99,6.19,6.84,37042,0
+PRHI.US,D,20160315,000000,6.59,6.79,6.0001,6.74,21083,0
+PRHI.US,D,20160316,000000,6.69,7.025,6.61,6.94,12017,0
+PRHI.US,D,20160317,000000,6.87,7.08,6.62,6.91,14872,0
+PRHI.US,D,20160318,000000,6.7,7.69,6.7,6.95,44992,0
+PRHI.US,D,20160321,000000,6.9,7.21,6.5,6.69,21873,0
+PRHI.US,D,20160322,000000,6.61,6.975,6.31,6.56,28766,0
+PRHI.US,D,20160323,000000,6.57,6.88,6.4,6.84,23853,0
+PRHI.US,D,20160324,000000,6.72,7.48,6.41,7.18,26088,0
+PRHI.US,D,20160328,000000,7.25,7.53,6.745,7.04,17560,0
+PRHI.US,D,20160329,000000,7.05,7.485,6.3785,6.57,17867,0
+PRHI.US,D,20160330,000000,6.63,7.429,6.63,6.83,5785,0
+PRHI.US,D,20160331,000000,6.85,6.91,6.45,6.53,9703,0
+PRHI.US,D,20160401,000000,6.59,7.37,6.45,6.57,5255,0
+PRHI.US,D,20160404,000000,6.76,7.07,6.4,6.78,12112,0
+PRHI.US,D,20160405,000000,6.74,6.74,6.48,6.72,24177,0
+PRHI.US,D,20160406,000000,6.67,6.76,6.53,6.7,7320,0
+PRHI.US,D,20160407,000000,6.71,6.85,6.5655,6.8,2935,0
+PRHI.US,D,20160408,000000,6.76,6.87,6.56,6.67,6205,0
+PRHI.US,D,20160411,000000,6.68,6.96,6.48,6.79,13974,0
+PRHI.US,D,20160412,000000,6.72,6.84,6.52,6.63,15668,0
+PRHI.US,D,20160413,000000,6.65,7.128,6.55,6.79,8750,0
+PRHI.US,D,20160414,000000,6.85,6.96,6.68,6.96,4027,0
+PRHI.US,D,20160415,000000,6.71,7,6.6,6.63,13711,0
+PRHI.US,D,20160418,000000,6.84,6.85,6.63,6.71,13692,0
+PRHI.US,D,20160419,000000,6.64,6.85,6.48,6.61,8200,0
+PRHI.US,D,20160420,000000,6.63,7.13,6.4,6.84,44752,0
+PRHI.US,D,20160421,000000,6.65,6.78,6.5114,6.62,11505,0
+PRHI.US,D,20160422,000000,6.54,6.6,6.35,6.51,25852,0
+PRHI.US,D,20160425,000000,6.52,6.7,6.5,6.6,6720,0
+PRHI.US,D,20160426,000000,6.64,6.76,6.51,6.6999,5092,0
+PRHI.US,D,20160427,000000,6.64,7.01,6.6,7,16224,0
+PRHI.US,D,20160428,000000,6.93,7.08,6.69,6.81,23989,0
+PRHI.US,D,20160429,000000,6.62,6.85,6.485,6.78,78376,0
+PRHI.US,D,20160502,000000,6.73,6.73,6.39,6.51,23179,0
+PRHI.US,D,20160503,000000,6.48,6.63,6.435,6.51,9000,0
+PRHI.US,D,20160504,000000,6.54,6.85,6.5,6.85,28795,0
+PRHI.US,D,20160505,000000,6.8,6.95,6.71,6.92,13737,0
+PRHI.US,D,20160506,000000,6.8,6.87,6.55,6.55,18626,0
+PRHI.US,D,20160509,000000,6.55,6.78,6.55,6.67,16663,0
+PRHI.US,D,20160510,000000,6.74,6.764,6.24,6.585,72956,0
+PRHI.US,D,20160511,000000,6.46,6.84,6.46,6.8,5784,0
+PRHI.US,D,20160512,000000,6.7,6.93,6.51,6.51,23143,0
+PRHI.US,D,20160513,000000,6.7,6.78,6.51,6.6,28585,0
+PRHI.US,D,20160516,000000,6.55,6.9078,6.55,6.55,7050,0
+PRHI.US,D,20160517,000000,6.6,6.77,6.254,6.27,40114,0
+PRHI.US,D,20160518,000000,6.285,6.69,6.285,6.55,24548,0
+PRHI.US,D,20160519,000000,6.56,6.64,6.4,6.41,20900,0
+PRHI.US,D,20160520,000000,6.61,6.61,6.4,6.55,15908,0
+PRHI.US,D,20160523,000000,6.52,6.74,6.52,6.62,16491,0
+PRHI.US,D,20160524,000000,6.69,6.77,6.58,6.76,6500,0
+PRHI.US,D,20160525,000000,6.69,6.74,6.43,6.56,14676,0
+PRHI.US,D,20160526,000000,6.51,6.64,6.41,6.64,12775,0
+PRHI.US,D,20160527,000000,6.53,6.55,6.02,6.33,46209,0
+PRHI.US,D,20160531,000000,6.43,6.97,6.43,6.66,19235,0
+PRHI.US,D,20160601,000000,6.74,6.89,6.52,6.64,11400,0
+PRHI.US,D,20160602,000000,6.69,6.8116,6.3,6.47,47482,0
+PRHI.US,D,20160603,000000,6.4,6.66,6.19,6.66,18376,0
+PRHI.US,D,20160606,000000,6.49,6.49,6.15,6.33,34353,0
+PRHI.US,D,20160607,000000,6.4,6.47,6.2,6.28,16682,0
+PRHI.US,D,20160608,000000,6.1999,6.4,6.15,6.33,19694,0
+PRHI.US,D,20160609,000000,6.29,6.52,6.29,6.52,6187,0
+PRHI.US,D,20160610,000000,6.38,6.59,6.35,6.59,6060,0
+PRHI.US,D,20160613,000000,6.51,6.67,6.43,6.66,12161,0
+PRHI.US,D,20160614,000000,6.6,6.8399,6.53,6.54,18976,0
+PRHI.US,D,20160615,000000,6.7,6.8,6.33,6.48,18250,0
+PRHI.US,D,20160616,000000,6.59,6.59,6.3,6.43,16315,0
+PRHI.US,D,20160617,000000,6.29,6.5,6.29,6.5,11620,0
+PRHI.US,D,20160620,000000,6.5,6.65,6.296,6.5,23899,0
+PRHI.US,D,20160621,000000,6.62,6.62,6.5,6.54,5652,0
+PRHI.US,D,20160622,000000,6.5,6.96,6.5,6.54,8617,0
+PRHI.US,D,20160623,000000,6.53,6.7,6.5,6.5,1503,0
+PRHI.US,D,20160624,000000,6.5,6.62,6.32,6.5,18850,0
+PRHI.US,D,20160627,000000,6.51,6.92,6.42,6.63,29350,0
+PRHI.US,D,20160628,000000,6.61,6.73,6.52,6.66,5600,0
+PRHI.US,D,20160629,000000,6.8,6.85,6.67,6.76,9704,0
+PRHI.US,D,20160630,000000,6.72,6.99,6.72,6.94,34919,0
+PRHI.US,D,20160701,000000,7,8.28,7,7.65,31104,0
+PRHI.US,D,20160705,000000,7.71,8.42,7.29,7.66,15393,0
+PRHI.US,D,20160706,000000,7.8,7.94,7.3288,7.83,11210,0
+PRHI.US,D,20160707,000000,7.89,7.89,7.0501,7.55,7523,0
+PRHI.US,D,20160708,000000,7.8,7.8,6.99,7.28,18334,0
+PRHI.US,D,20160711,000000,7.42,7.71,7.2,7.66,4900,0
+PRHI.US,D,20160712,000000,7.2161,7.86,7.1,7.49,15390,0
+PRHI.US,D,20160713,000000,8.0316,8.0316,7.21,7.23,7608,0
+PRHI.US,D,20160714,000000,6.86,7.56,6.86,7.255,4410,0
+PRHI.US,D,20160715,000000,7.3,7.3,7.15,7.15,600,0
+PRHI.US,D,20160718,000000,7.2,7.3,7.2,7.24,8250,0
+PRHI.US,D,20160719,000000,7.25,7.51,7.25,7.51,3814,0
+PRHI.US,D,20160720,000000,7.32,7.35,6.6957,7.27,30873,0
+PRHI.US,D,20160721,000000,6.97,7.5,6.91,7.29,17068,0
+PRHI.US,D,20160722,000000,7.48,7.51,7.2098,7.26,4197,0
+PRHI.US,D,20160725,000000,7.27,7.51,7.2,7.46,3711,0
+PRHI.US,D,20160726,000000,7.88,7.88,7.5,7.5,300,0
+PRHI.US,D,20160727,000000,8.0499,8.0499,7.56,7.56,1321,0
+PRHI.US,D,20160728,000000,7.8359,7.8359,7.6,7.6,600,0
+PRHI.US,D,20160729,000000,7.75,8.24,7.75,8.24,3479,0
+PRHI.US,D,20160802,000000,8,8.14,8,8.14,411,0
+PRHI.US,D,20160803,000000,7.76,8.05,7.76,8.05,200,0
+PRHI.US,D,20160804,000000,7.745,7.899,7.45,7.49,15910,0
+PRHI.US,D,20160805,000000,7.65,7.7,7.61,7.65,1040,0
+PRHI.US,D,20160808,000000,7.48,7.5,7.29,7.5,4376,0
+PRHI.US,D,20160809,000000,7.49,8.15,7.405,7.77,9550,0
+PRHI.US,D,20160810,000000,7.74,7.95,7.74,7.95,400,0
+PRHI.US,D,20160811,000000,7.91,8.05,7.45,8,4807,0
+PRHI.US,D,20160812,000000,7.57,7.57,7.57,7.57,300,0
+PRHI.US,D,20160815,000000,7.73,8.15,7.5,7.65,6996,0
+PRHI.US,D,20160816,000000,7.55,7.99,7.49,7.93,5900,0
+PRHI.US,D,20160817,000000,7.95,8.1,7.57,8.09,55981,0
+PRHI.US,D,20160818,000000,7.64,8.13,7.6054,7.87,1400,0
+PRHI.US,D,20160819,000000,8.15,8.15,7.86,7.93,4100,0
+PRHI.US,D,20160822,000000,7.82,8.05,7.791,7.9,2114,0
+PRHI.US,D,20160823,000000,7.85,7.95,7.55,7.9,47940,0
+PRHI.US,D,20160824,000000,7.77,8.4,7.5,7.8,88000,0
+PRHI.US,D,20160825,000000,7.56,7.97,7.45,7.46,215104,0
+PRHI.US,D,20160826,000000,7.51,7.5401,7.5015,7.5015,1190,0
+PRHI.US,D,20160829,000000,7.61,7.78,7.2,7.2,4751,0
+PRHI.US,D,20160830,000000,7.18,7.59,7.18,7.3,6263,0
+PRHI.US,D,20160831,000000,7.4505,7.85,7.3,7.58,8290,0
+PRHI.US,D,20160901,000000,7.59,7.63,7.47,7.47,3418,0
+PRHI.US,D,20160902,000000,7.77,7.9,7.45,7.9,2215,0
+PRHI.US,D,20160906,000000,7.77,7.97,7.71,7.97,3112,0
+PRHI.US,D,20160907,000000,8.07,8.19,8.03,8.08,2264,0
+PRHI.US,D,20160908,000000,8.06,8.07,7.64,7.86,2800,0
+PRHI.US,D,20160909,000000,7.77,8.05,7.62,7.62,2900,0
+PRHI.US,D,20160912,000000,7.85,9.02,7.85,8.5,32718,0
+PRHI.US,D,20160913,000000,8.5788,8.7,8.27,8.51,12059,0
+PRHI.US,D,20160914,000000,8.73,8.75,8.36,8.59,7424,0
+PRHI.US,D,20160915,000000,8.5201,8.84,8.17,8.17,5264,0
+PRHI.US,D,20160916,000000,8.49,8.5,8.11,8.29,15019,0
+PRHI.US,D,20160919,000000,7.9001,8.46,7.9001,8.08,4617,0
+PRHI.US,D,20160920,000000,7.83,7.97,7.8101,7.84,4325,0
+PRHI.US,D,20160921,000000,7.99,8.005,7.99,8.005,300,0
+PRHI.US,D,20160922,000000,7.77,8.08,7.71,7.96,24625,0
+PRHI.US,D,20160923,000000,7.89,8.06,7.8,7.87,42676,0
+PRHI.US,D,20160926,000000,7.62,8.1,7.6,8.05,16380,0
+PRHI.US,D,20160927,000000,7.93,8.31,7.74,8.09,29333,0
+PRHI.US,D,20160928,000000,8,8.055,7.79,8,7552,0
+PRHI.US,D,20160929,000000,7.95,8.17,7.8,7.8,6350,0
+PRHI.US,D,20160930,000000,8.12,8.33,7.69,8.33,32208,0
+PRHI.US,D,20161003,000000,8.6,8.6,8.36,8.55,7832,0
+PRHI.US,D,20161004,000000,8.48,8.52,8.28,8.455,3878,0
+PRHI.US,D,20161005,000000,8.4,8.53,8.4,8.4201,4400,0
+PRHI.US,D,20161006,000000,8.3,8.3499,8.04,8.05,1462,0
+PRHI.US,D,20161010,000000,8.4,8.4,8.23,8.26,4900,0
+PRHI.US,D,20161011,000000,8.3011,8.4,8.01,8.24,4818,0
+PRHI.US,D,20161013,000000,8.09,8.38,8.06,8.25,1614,0
+PRHI.US,D,20161014,000000,8.18,8.41,8.15,8.4,8226,0
+PRHI.US,D,20161017,000000,8.0681,8.4,8.0681,8.4,6797,0
+PRHI.US,D,20161018,000000,8.4,8.4,8.39,8.39,378,0
+PRHI.US,D,20161019,000000,8.15,8.44,8.15,8.3,41887,0
+PRHI.US,D,20161020,000000,7.9035,7.9035,7.9035,7.9035,1500,0
+PRHI.US,D,20161021,000000,8.36,8.3999,8.24,8.24,8480,0
+PRHI.US,D,20161024,000000,7.4991,8.25,7.4991,7.98,3065,0
+PRHI.US,D,20161025,000000,7.87,7.91,7.8,7.8,2244,0
+PRHI.US,D,20161026,000000,7.9189,7.9189,7.9189,7.9189,100,0
+PRHI.US,D,20161027,000000,7.65,7.7385,7.63,7.73,800,0
+PRHI.US,D,20161028,000000,7.58,7.6395,7.52,7.54,7410,0
+PRHI.US,D,20161031,000000,7.5,7.75,7.5,7.7,2525,0
+PRHI.US,D,20161101,000000,7.64,7.64,7.64,7.64,621,0
+PRHI.US,D,20161102,000000,7.3186,7.7,7.2738,7.7,3720,0
+PRHI.US,D,20161103,000000,7.25,7.6,7.25,7.6,12956,0
+PRHI.US,D,20161104,000000,7.67,7.925,7.65,7.9,3454,0
+PRHI.US,D,20161107,000000,8,8.05,7.85,7.85,6148,0
+PRHI.US,D,20161108,000000,7.705,7.95,7.705,7.95,462,0
+PRHI.US,D,20161109,000000,7.9,8.1,7.9,8.1,7874,0
+PRHI.US,D,20161110,000000,7.25,8.4,7.25,8.1,11002,0
+PRHI.US,D,20161111,000000,8.1,8.1,7.45,7.55,4066,0
+PRHI.US,D,20161114,000000,7.55,7.9,7.35,7.9,15091,0
+PRHI.US,D,20161115,000000,7.85,8,7.7,7.9,8200,0
+PRHI.US,D,20161116,000000,7.9,8.0233,7.4832,7.55,25825,0
+PRHI.US,D,20161117,000000,7.363,7.85,7.363,7.7,724,0
+PRHI.US,D,20161118,000000,7.5,7.55,7.475,7.475,12746,0
+PRHI.US,D,20161121,000000,7.4,7.425,7.25,7.3,18922,0
+PRHI.US,D,20161122,000000,7.25,7.35,7.2,7.25,8950,0
+PRHI.US,D,20161123,000000,7.25,7.35,7.25,7.3,4288,0
+PRHI.US,D,20161125,000000,7.25,7.25,7.15,7.15,4690,0
+PRHI.US,D,20161128,000000,7.2,7.3,7.15,7.15,7196,0
+PRHI.US,D,20161129,000000,7.25,7.25,7,7.15,10978,0
+PRHI.US,D,20161130,000000,7.2,7.8,7.175,7.3,72201,0
+PRHI.US,D,20161201,000000,7.25,7.3,7.15,7.15,7524,0
+PRHI.US,D,20161202,000000,7.325,7.5,7.15,7.15,69482,0
+PRHI.US,D,20161205,000000,7.2273,7.55,7.2273,7.35,2421,0
+PRHI.US,D,20161206,000000,7.4,7.75,7.2,7.35,33288,0
+PRHI.US,D,20161207,000000,7.35,7.45,7.35,7.45,8062,0
+PRHI.US,D,20161208,000000,7.5,7.85,7.35,7.35,12462,0
+PRHI.US,D,20161209,000000,7.35,7.35,6.875,7.15,12857,0
+PRHI.US,D,20161212,000000,7.0795,7.1,6.75,7.05,12607,0
+PRHI.US,D,20161213,000000,7.1,7.1,6.75,6.85,4561,0
+PRHI.US,D,20161214,000000,6.85,7.15,6.7,7.15,5017,0
+PRHI.US,D,20161215,000000,7.05,7.1,6.65,6.65,12174,0
+PRHI.US,D,20161216,000000,6.65,7.1,6.65,7.1,5419,0
+PRHI.US,D,20161219,000000,7.1,7.2,7.1,7.2,1615,0
+PRHI.US,D,20161220,000000,7.155,7.325,7.15,7.325,2444,0
+PRHI.US,D,20161221,000000,7.105,7.2,7,7.2,6091,0
+PRHI.US,D,20161222,000000,7.3,7.3,7.1,7.1,1666,0
+PRHI.US,D,20161223,000000,6.9,7.1,6.85,6.905,17378,0
+PRHI.US,D,20161227,000000,7,7.35,6.905,7.35,3922,0
+PRHI.US,D,20161228,000000,7.4,7.55,7.175,7.325,14700,0
+PRHI.US,D,20161229,000000,7.25,7.4,6.75,7.4,22424,0
+PRHI.US,D,20161230,000000,7.3,8.15,7.255,8.15,10298,0
+PRHI.US,D,20170103,000000,8.116,8.15,7.75,7.75,2555,0
+PRHI.US,D,20170104,000000,7.7,7.7,7.305,7.45,2496,0
+PRHI.US,D,20170105,000000,7.1708,7.1708,7,7.05,155542,0
+PRHI.US,D,20170106,000000,7.05,7.15,7,7.1,90375,0
+PRHI.US,D,20170109,000000,7.15,7.3,7.15,7.15,590,0
+PRHI.US,D,20170110,000000,6.9,7.2,6.85,7,5731,0
+PRHI.US,D,20170111,000000,6.99,7.15,6.9,7,2735,0
+PRHI.US,D,20170112,000000,6.955,7.0205,6.955,7,608,0
+PRHI.US,D,20170117,000000,6.95,7.2,6.905,7.2,3477,0
+PRHI.US,D,20170118,000000,7.1,7.35,6.95,6.95,2475,0
+PRHI.US,D,20170120,000000,7.05,7.27,7.05,7.05,1956,0
+PRHI.US,D,20170123,000000,6.95,7.175,6.65,7.15,37907,0
+PRHI.US,D,20170124,000000,7.85,7.85,7,7,204,0
+PRHI.US,D,20170125,000000,6.95,6.955,6.85,6.9,4992,0
+PRHI.US,D,20170126,000000,6.85,6.95,6.75,6.95,1806,0
+PRHI.US,D,20170130,000000,7,7,7,7,318,0
+PRHI.US,D,20170131,000000,7.05,7.6,7.05,7.55,4039,0
+PRHI.US,D,20170201,000000,7.2,7.2,7.2,7.2,424,0
+PRHI.US,D,20170203,000000,7,7.225,7,7,7178,0
+PRHI.US,D,20170206,000000,6.95,7.15,6.95,7.15,827,0
+PRHI.US,D,20170207,000000,7.05,7.3,7,7.3,3210,0
+PRHI.US,D,20170208,000000,7.1,7.2,7,7.15,5249,0
+PRHI.US,D,20170209,000000,7.1,7.45,6.95,7.25,13751,0
+PRHI.US,D,20170210,000000,7.3,7.4,7.1,7.2,6007,0
+PRHI.US,D,20170213,000000,7.45,7.45,7.05,7.05,956,0
+PRHI.US,D,20170214,000000,7.1951,7.35,7,7,17356,0
+PRHI.US,D,20170215,000000,7.1,7.55,7,7.3,10174,0
+PRHI.US,D,20170216,000000,7.2,7.35,7.05,7.35,35545,0
+PRHI.US,D,20170217,000000,7.25,7.4,7.05,7.35,14218,0
+PRHI.US,D,20170221,000000,7.3,7.35,7.2,7.35,19040,0
+PRHI.US,D,20170222,000000,7.35,7.35,7.25,7.25,6086,0
+PRHI.US,D,20170223,000000,7.25,7.3,7.25,7.3,1143,0
+PRHI.US,D,20170224,000000,7.25,7.3,7.2,7.25,10615,0
+PRHI.US,D,20170227,000000,7.2709,7.2709,7.25,7.25,876,0
+PRHI.US,D,20170228,000000,7.005,7.1,7.005,7.05,1415,0
+PRHI.US,D,20170301,000000,7.1,7.1,6.8497,7.05,18941,0
+PRHI.US,D,20170302,000000,7.005,7.15,6.85,6.9,24579,0
+PRHI.US,D,20170303,000000,6.8,6.9,6.7,6.7,665,0
+PRHI.US,D,20170306,000000,6.8,6.8,6.55,6.55,5328,0
+PRHI.US,D,20170307,000000,6.7,6.8,6.6,6.8,3667,0
+PRHI.US,D,20170308,000000,6.7,7,6.65,7,3805,0
+PRHI.US,D,20170309,000000,7.05,7.3,6.95,7.05,10664,0
+PRHI.US,D,20170310,000000,7.25,7.275,6.9,6.9,14669,0
+PRHI.US,D,20170313,000000,7,7,6.75,6.95,1560,0
+PRHI.US,D,20170314,000000,6.9,7.2,6.9,7,5253,0
+PRHI.US,D,20170315,000000,7.1,7.15,7,7,4221,0
+PRHI.US,D,20170316,000000,7.025,7.5,7,7.5,30180,0
+PRHI.US,D,20170317,000000,7.4,7.4111,7.15,7.35,4719,0
+PRHI.US,D,20170320,000000,7.35,7.35,7.3,7.3,904,0
+PRHI.US,D,20170321,000000,7.3,7.3,7.15,7.25,923,0
+PRHI.US,D,20170322,000000,7.2,7.3,7.2,7.3,3794,0
+PRHI.US,D,20170323,000000,7.35,7.35,7.25,7.35,3643,0
+PRHI.US,D,20170324,000000,7.255,7.255,7.25,7.25,320,0
+PRHI.US,D,20170328,000000,7.35,7.35,7.2,7.2,5901,0
+PRHI.US,D,20170329,000000,7.3,7.35,7.15,7.35,2760,0
+PRHI.US,D,20170330,000000,7.25,7.35,7.24,7.35,1256,0
+PRHI.US,D,20170331,000000,7.3,7.3,7.3,7.3,292,0
+PRHI.US,D,20170403,000000,7.25,7.3,7.1,7.1,328,0
+PRHI.US,D,20170404,000000,7.35,7.55,7.3,7.35,10895,0
+PRHI.US,D,20170405,000000,7.3,7.5,7.25,7.25,11214,0
+PRHI.US,D,20170406,000000,7.4606,7.6,7.2709,7.6,850,0
+PRHI.US,D,20170407,000000,7.45,7.45,7.2208,7.4,8160,0
+PRHI.US,D,20170410,000000,7.5,8.05,7.5,7.9,3323,0
+PRHI.US,D,20170411,000000,7.75,8.05,7.705,8,11672,0
+PRHI.US,D,20170412,000000,8.05,8.2,8,8,6350,0
+PRHI.US,D,20170413,000000,8.05,8.05,8.05,8.05,165,0
+PRHI.US,D,20170418,000000,8,8,7.9,7.9,244,0
+PRHI.US,D,20170419,000000,7.8,7.9,7.8,7.9,2127,0
+PRHI.US,D,20170420,000000,7.655,7.9,7.655,7.85,3245,0
+PRHI.US,D,20170421,000000,7.75,7.9,7.75,7.8,3684,0
+PRHI.US,D,20170424,000000,7.9,7.9,7.9,7.9,118,0
+PRHI.US,D,20170425,000000,7.8,7.9,7.8,7.9,996,0
+PRHI.US,D,20170501,000000,7.766,7.95,7.766,7.95,1511,0
+PRHI.US,D,20170503,000000,7.65,7.775,7.6,7.75,54014,0
+PRHI.US,D,20170504,000000,7.7,7.75,7.7,7.75,925,0
+PRHI.US,D,20170505,000000,7.85,7.85,7.85,7.85,212,0
+PRHI.US,D,20170508,000000,7.85,8,7.85,7.9,6310,0
+PRHI.US,D,20170510,000000,7.8,7.9,7.75,7.9,978,0
+PRHI.US,D,20170511,000000,7.85,8,7.8,7.85,2828,0
+PRHI.US,D,20170512,000000,7.75,7.95,7.75,7.85,2498,0
+PRHI.US,D,20170515,000000,7.7,8,7.7,8,820,0
+PRHI.US,D,20170516,000000,7.95,8,7.95,7.95,5295,0
+PRHI.US,D,20170517,000000,7.805,7.85,7.8,7.8,3150,0
+PRHI.US,D,20170518,000000,7.831,7.9,7.8,7.9,2589,0
+PRHI.US,D,20170519,000000,7.7,7.8622,7.6795,7.6795,10336,0
+PRHI.US,D,20170522,000000,7.55,7.55,7.1,7.3,286757,0
+PRHI.US,D,20170523,000000,7.2,7.2187,7.12,7.15,1755,0
+PRHI.US,D,20170524,000000,7.1,7.1,6.95,6.95,1807,0
+PRHI.US,D,20170525,000000,7.1,7.2,7,7.2,6506,0
+PRHI.US,D,20170530,000000,7.25,7.25,7.15,7.15,1104,0
+PRHI.US,D,20170531,000000,7.25,7.3,7.15,7.15,1979,0
+PRHI.US,D,20170601,000000,7.2,7.25,7.2,7.2,891,0
+PRHI.US,D,20170602,000000,7,7.0248,6.85,6.85,1082,0
+PRHI.US,D,20170605,000000,7.05,7.0886,6.9,6.9,3870,0
+PRHI.US,D,20170606,000000,6.945,6.95,6.945,6.95,278,0
+PRHI.US,D,20170607,000000,6.95,6.95,6.95,6.95,387,0
+PRHI.US,D,20170608,000000,6.9,6.9,6.9,6.9,241,0
+PRHI.US,D,20170609,000000,6.9,6.9,6.855,6.875,1325,0
+PRHI.US,D,20170612,000000,6.86,6.9,6.86,6.9,2163,0
+PRHI.US,D,20170613,000000,6.9194,6.9194,6.85,6.9,2801,0
+PRHI.US,D,20170614,000000,6.8,6.8,6.8,6.8,365,0
+PRHI.US,D,20170616,000000,6.75,6.75,6.75,6.75,318,0
+PRHI.US,D,20170619,000000,6.8,6.8537,6.8,6.8537,2007,0
+PRHI.US,D,20170621,000000,6.95,7,6.95,7,300,0
+PRHI.US,D,20170622,000000,6.9197,6.995,6.8,6.8,958,0
+PRHI.US,D,20170623,000000,6.8,6.95,6.8,6.95,1163,0
+PRHI.US,D,20170626,000000,7,7,6.9,6.9,1281,0
+PRHI.US,D,20170627,000000,6.945,7.3,6.945,7.2,15249,0
+PRHI.US,D,20170628,000000,7.2,7.35,7.2,7.21,16561,0
+PRHI.US,D,20170629,000000,7.1,7.1,6.9,6.95,422,0
+PRHI.US,D,20170630,000000,7.1253,7.4,6.9,6.9,4519,0
+PRHI.US,D,20170703,000000,7.45,7.45,6.85,6.95,13422,0
+PRHI.US,D,20170705,000000,7.1,7.35,7.1,7.3,11965,0
+PRHI.US,D,20170706,000000,6.945,7.1,6.945,7.1,5196,0
+PRHI.US,D,20170707,000000,7.3,7.4,7.05,7.05,7314,0
+PRHI.US,D,20170710,000000,6.88,7.25,6.88,7,9322,0
+PRHI.US,D,20170711,000000,7.1,7.105,7,7.1,7337,0
+PRHI.US,D,20170712,000000,7.1,7.1,7.1,7.1,738,0
+PRHI.US,D,20170717,000000,6.9,6.9,6.5,6.7,20752,0
+PRHI.US,D,20170718,000000,6.75,6.8,6.55,6.55,52325,0
+PRHI.US,D,20170719,000000,6.5,6.55,6.5,6.55,408,0
+PRHI.US,D,20170720,000000,6.6688,6.695,6.6688,6.695,291,0
+PRHI.US,D,20170721,000000,6.65,6.75,6.645,6.745,1834,0
+PRHI.US,D,20170724,000000,6.75,6.95,6.5699,6.85,1659,0
+PRHI.US,D,20170725,000000,6.9,7.1,6.9,7.05,3576,0
+PRHI.US,D,20170727,000000,6.705,7.2,6.705,7.1,2026,0
+PRHI.US,D,20170728,000000,6.705,7.1332,6.705,7.1332,621,0
+PRHI.US,D,20170801,000000,7.1196,7.1196,7.1196,7.1196,101,0
+PRHI.US,D,20170802,000000,7.2,7.2,7.2,7.2,316,0
+PRHI.US,D,20170807,000000,6.8202,6.85,6.8202,6.85,764,0
+PRHI.US,D,20170808,000000,6.9,6.9,6.9,6.9,585,0
+PRHI.US,D,20170810,000000,6.8,6.85,6.8,6.85,759,0
+PRHI.US,D,20170811,000000,6.84,7.15,6.8286,7.15,7176,0
+PRHI.US,D,20170814,000000,6.855,6.9,6.855,6.9,3200,0
+PRHI.US,D,20170815,000000,6.9,6.9,6.65,6.65,2037,0
+PRHI.US,D,20170817,000000,6.75,6.75,6.75,6.75,891,0
+PRHI.US,D,20170818,000000,6.655,6.655,6.405,6.6,2251,0
+PRHI.US,D,20170821,000000,6.505,6.505,6.5,6.5,421,0
+PRHI.US,D,20170822,000000,6.55,6.6,6.5,6.6,2301,0
+PRHI.US,D,20170824,000000,6.5,6.5165,6.5,6.51,3098,0
+PRHI.US,D,20170828,000000,6.3,6.3,6.3,6.3,200,0
+PRHI.US,D,20170829,000000,6.255,6.3615,6.255,6.3615,1177,0
+PRHI.US,D,20170830,000000,6.25,6.4,6.1,6.4,2460,0
+PRHI.US,D,20170831,000000,6.445,6.5,6.44,6.45,4628,0
+PRHI.US,D,20170901,000000,6.35,6.6,6.35,6.4,9965,0
+PRHI.US,D,20170905,000000,6.305,6.4,6.15,6.15,107014,0
+PRHI.US,D,20170906,000000,6.05,6.4,6.05,6.4,1836,0
+PRHI.US,D,20170907,000000,6.75,6.75,6.3481,6.6,7414,0
+PRHI.US,D,20170908,000000,6.55,6.85,6.45,6.8,8402,0
+PRHI.US,D,20170911,000000,6.825,7,6.8,6.9,2678,0
+PRHI.US,D,20170912,000000,6.9,7,6.6,6.95,4736,0
+PRHI.US,D,20170913,000000,7,7,6.9,7,5394,0
+PRHI.US,D,20170914,000000,6.9,6.9,6.8,6.9,2136,0
+PRHI.US,D,20170915,000000,6.9,6.9,6.4,6.4,5411,0
+PRHI.US,D,20170918,000000,6.65,6.65,6.25,6.3,6550,0
+PRHI.US,D,20170919,000000,6.35,6.35,6.3,6.3,3123,0
+PRHI.US,D,20170920,000000,6.2,6.2,6.2,6.2,2676,0
+PRHI.US,D,20170921,000000,6.2,6.2,6.15,6.15,2020,0
+PRHI.US,D,20170922,000000,6.1,6.25,6.1,6.25,1911,0
+PRHI.US,D,20170925,000000,6.05,6.1,6.05,6.05,643,0
+PRHI.US,D,20170926,000000,6.1564,6.1564,6.1564,6.1564,677,0
+PRHI.US,D,20170928,000000,6.05,6.055,6.05,6.055,1513,0
+PRHI.US,D,20171002,000000,6,6,6,6,271,0
+PRHI.US,D,20171003,000000,6.3,6.89,6.3,6.6,16748,0
+PRHI.US,D,20171004,000000,6.7,6.7269,6.46,6.55,4357,0
+PRHI.US,D,20171005,000000,6.55,7.2,6.5,7.15,7162,0
+PRHI.US,D,20171006,000000,7.08,7.15,7.08,7.15,622,0
+PRHI.US,D,20171009,000000,7.1,7.2,7.1,7.105,4869,0
+PRHI.US,D,20171010,000000,7.175,7.2,7.15,7.15,2156,0
+PRHI.US,D,20171011,000000,7.1242,7.1242,7.1242,7.1242,1527,0
+PRHI.US,D,20171012,000000,7.1,7.1,7.1,7.1,377,0
+PRHI.US,D,20171016,000000,7.04,7.04,6.95,6.95,1369,0
+PRHI.US,D,20171017,000000,6.895,6.94,6.65,6.65,3131,0
+PRHI.US,D,20171018,000000,6.8,6.8,6.65,6.65,1336,0
+PRHI.US,D,20171019,000000,6.6,6.795,6.45,6.5,1800,0
+PRHI.US,D,20171020,000000,6.66,6.66,6.605,6.605,419,0
+PRHI.US,D,20171023,000000,6.6,6.6,6.51,6.51,3001,0
+PRHI.US,D,20171024,000000,6.6,6.6,6.6,6.6,125,0
+PRHI.US,D,20171025,000000,6.55,6.55,6.4641,6.55,1543,0
+PRHI.US,D,20171027,000000,6.8,6.8,6.6707,6.6707,417,0
+PRHI.US,D,20171030,000000,6.461,6.64,6.461,6.64,755,0
+PRHI.US,D,20171031,000000,6.425,6.425,6.4,6.4137,1259,0
+PRHI.US,D,20171102,000000,6.36,6.5,6.36,6.426,462,0
+PRHI.US,D,20171103,000000,6.3,6.45,6.205,6.205,3792,0
+PRHI.US,D,20171107,000000,6.3,6.3,6.25,6.25,473,0
+PRHI.US,D,20171108,000000,6.45,6.45,6.45,6.45,220,0
+PRHI.US,D,20171109,000000,6.25,6.25,6.25,6.25,1252,0
+PRHI.US,D,20171110,000000,6.25,6.45,6.25,6.25,1012,0
+PRHI.US,D,20171113,000000,6.25,6.25,6.25,6.25,799,0
+PRHI.US,D,20171114,000000,6.205,6.205,6.05,6.05,6162,0
+PRHI.US,D,20171115,000000,6.05,6.2,6.05,6.2,225,0
+PRHI.US,D,20171116,000000,6.195,6.195,6.1,6.1,1474,0
+PRHI.US,D,20171117,000000,6.1,6.15,5.85,6.1,5729,0
+PRHI.US,D,20171120,000000,6,6,5.705,5.9,8536,0
+PRHI.US,D,20171121,000000,5.92,5.94,5.9,5.9,4000,0
+PRHI.US,D,20171124,000000,5.7,5.7,5.55,5.6,37504,0
+PRHI.US,D,20171127,000000,5.9,5.9,5.6,5.65,2832,0
+PRHI.US,D,20171128,000000,5.55,5.7,5.55,5.55,3352,0
+PRHI.US,D,20171129,000000,5.6,5.845,5.55,5.55,14371,0
+PRHI.US,D,20171130,000000,5.51,6.05,5.51,6,30655,0
+PRHI.US,D,20171201,000000,5.95,6.05,5.9,6.05,1796,0
+PRHI.US,D,20171204,000000,6,6.1,5.5,6,12004,0
+PRHI.US,D,20171205,000000,6,6.005,6,6,7848,0
+PRHI.US,D,20171206,000000,5.8,6,5.7,6,64695,0
+PRHI.US,D,20171207,000000,6.14,6.14,5.9,5.9,991,0
+PRHI.US,D,20171208,000000,5.95,6,5.8,5.8,6089,0
+PRHI.US,D,20171211,000000,5.8,5.8,5.55,5.75,3311,0
+PRHI.US,D,20171212,000000,5.7,5.85,5.5,5.85,32397,0
+PRHI.US,D,20171213,000000,5.755,5.9,5.75,5.75,3037,0
+PRHI.US,D,20171214,000000,5.875,5.875,5.8,5.8,819,0
+PRHI.US,D,20171215,000000,5.9,5.9,5.7,5.8,2662,0
+PRHI.US,D,20171218,000000,5.75,5.8,5.6,5.65,3710,0
+PRHI.US,D,20171219,000000,5.75,5.923,5.5,5.55,16166,0
+PRHI.US,D,20171220,000000,5.8,5.8,5.65,5.7,100244,0
+PRHI.US,D,20171221,000000,5.66,5.74,5.65,5.655,8731,0
+PRHI.US,D,20171222,000000,5.655,5.85,5.655,5.8,5702,0
+PRHI.US,D,20171226,000000,5.4,5.75,5.3,5.75,7941,0
+PRHI.US,D,20171227,000000,5.5,5.84,5.5,5.7,12294,0
+PRHI.US,D,20171228,000000,5.6,5.825,5.6,5.8,14153,0
+PRHI.US,D,20171229,000000,5.7,5.8,5.55,5.8,57064,0
+PRHI.US,D,20180102,000000,5.8,5.9,5.575,5.8,4719,0
+PRHI.US,D,20180103,000000,5.8,5.9,5.75,5.9,3666,0
+PRHI.US,D,20180104,000000,5.8,5.85,5.6788,5.85,4965,0
+PRHI.US,D,20180105,000000,5.9,6.1,5.9,5.9,4791,0
+PRHI.US,D,20180108,000000,6.1794,6.1794,5.95,6,9057,0
+PRHI.US,D,20180109,000000,5.855,6,5.855,5.95,3857,0
+PRHI.US,D,20180110,000000,5.9281,5.9281,5.9281,5.9281,3861,0
+PRHI.US,D,20180111,000000,6,6.025,5.8,5.8,7136,0
+PRHI.US,D,20180112,000000,5.9,6.05,5.9,6.05,5193,0
+PRHI.US,D,20180116,000000,5.945,6.05,5.8,6.05,11554,0
+PRHI.US,D,20180117,000000,6.1,6.2,6,6.2,2950,0
+PRHI.US,D,20180118,000000,6.15,6.15,5.95,5.95,2456,0
+PRHI.US,D,20180119,000000,6.15,6.15,6.15,6.15,203,0
+PRHI.US,D,20180122,000000,6.1,6.3,6.0998,6.3,8729,0
+PRHI.US,D,20180123,000000,6.3,6.5,6.3,6.45,549,0
+PRHI.US,D,20180124,000000,6.45,6.45,6.3,6.4,24027,0
+PRHI.US,D,20180125,000000,6.35,6.35,6.15,6.15,1266,0
+PRHI.US,D,20180126,000000,6.2,6.25,6.05,6.05,5818,0
+PRHI.US,D,20180129,000000,6.05,7.2,6.05,6.15,7730,0
+PRHI.US,D,20180130,000000,6.2,6.2,6.1,6.2,2083,0
+PRHI.US,D,20180131,000000,6.15,6.3,5.9,6.3,3555,0
+PRHI.US,D,20180201,000000,6.05,6.05,5.95,6,1408,0
+PRHI.US,D,20180205,000000,5.65,6.15,5.645,5.75,17775,0
+PRHI.US,D,20180206,000000,5.7,7.05,5.55,6.05,19694,0
+PRHI.US,D,20180207,000000,5.85,5.95,5.5,5.65,18223,0
+PRHI.US,D,20180208,000000,5.6122,5.65,5.6122,5.6122,17323,0
+PRHI.US,D,20180209,000000,5.6,5.6,5.55,5.55,1078,0
+PRHI.US,D,20180212,000000,5.7483,5.7483,5.7,5.7,744,0
+PRHI.US,D,20180213,000000,5.45,6,5.4,6,1219,0
+PRHI.US,D,20180214,000000,5.6,6.05,5.6,6.05,34131,0
+PRHI.US,D,20180215,000000,6.15,6.15,5.6,5.9,704,0
+PRHI.US,D,20180216,000000,5.9,5.9,5.65,5.65,285,0
+PRHI.US,D,20180220,000000,5.8,5.85,5.5,5.5392,11763,0
+PRHI.US,D,20180221,000000,5.65,5.75,5.45,5.45,31064,0
+PRHI.US,D,20180222,000000,5.5462,5.5462,5.05,5.175,10738,0
+PRHI.US,D,20180223,000000,5.15,5.215,5,5.15,8196,0
+PRHI.US,D,20180226,000000,5.2,5.25,5.2,5.225,1162,0
+PRHI.US,D,20180227,000000,5.25,5.3798,5.05,5.2,5833,0
+PRHI.US,D,20180228,000000,5.1,5.1613,5.05,5.1613,1161,0
+PRHI.US,D,20180301,000000,5.2,5.6,5.2,5.4,6612,0
+PRHI.US,D,20180302,000000,5.5,5.75,5.5,5.75,8158,0
+PRHI.US,D,20180305,000000,5.7,6.2,5.7,5.95,3232,0
+PRHI.US,D,20180306,000000,6.5,6.85,6.5,6.5,879,0
+PRHI.US,D,20180307,000000,6.45,6.45,6.05,6.05,946,0
+PRHI.US,D,20180308,000000,6.05,6.05,5.65,5.8,11089,0
+PRHI.US,D,20180309,000000,6.05,6.65,5.95,6.3,29936,0
+PRHI.US,D,20180312,000000,6.76,6.845,6.2,6.845,7119,0
+PRHI.US,D,20180313,000000,6.3,6.626,6,6.3,7539,0
+PRHI.US,D,20180314,000000,6.25,6.422,5.9,5.9,5460,0
+PRHI.US,D,20180315,000000,5.95,6.1,5.95,6,14828,0
+PRHI.US,D,20180316,000000,6.35,6.35,5.95,6,2955,0
+PRHI.US,D,20180319,000000,5.805,6.245,5.4,5.5711,14288,0
+PRHI.US,D,20180320,000000,5.85,6.18,5.85,5.95,10800,0
+PRHI.US,D,20180321,000000,6.395,6.395,6.395,6.395,327,0
+PRHI.US,D,20180323,000000,6.1,6.2,6.1,6.2,612,0
+PRHI.US,D,20180326,000000,5.75,5.85,5.5735,5.7,8872,0
+PRHI.US,D,20180327,000000,5.7,6,5.4,5.975,18773,0
+PRHI.US,D,20180328,000000,6,6.0247,5.55,5.85,8430,0
+PRHI.US,D,20180329,000000,5.9,6,5.6035,5.85,4626,0
+PRHI.US,D,20180402,000000,5.855,5.855,5.85,5.85,745,0
+PRHI.US,D,20180403,000000,5.88,6.15,5.85,5.9,10128,0
+PRHI.US,D,20180404,000000,5.9,6,5.9,6,206,0
+PRHI.US,D,20180405,000000,5.855,5.855,5.855,5.855,114,0
+PRHI.US,D,20180406,000000,6,6,5.8,5.8,221,0
+PRHI.US,D,20180409,000000,5.8,5.8,5.8,5.8,390,0
+PRHI.US,D,20180412,000000,5.8,5.8,5.8,5.8,201,0
+PRHI.US,D,20180413,000000,5.8,5.8,5.8,5.8,1123,0
+PRHI.US,D,20180416,000000,5.8,5.8,5.8,5.8,145,0
+PRHI.US,D,20180417,000000,5.85,5.85,5.7715,5.7715,3576,0
+PRHI.US,D,20180418,000000,5.9,5.905,5.65,5.65,4008,0
+PRHI.US,D,20180420,000000,5.65,6,5.65,6,5542,0
+PRHI.US,D,20180424,000000,5.5,5.85,5.5,5.85,1140,0
+PRHI.US,D,20180425,000000,5.895,5.9,5.55,5.6,4045,0
+PRHI.US,D,20180426,000000,5.75,5.832,5.5,5.832,1239,0
+PRHI.US,D,20180427,000000,5.6,5.75,5.6,5.75,8102,0
+PRHI.US,D,20180430,000000,5.75,5.75,5.75,5.75,216,0
+PRHI.US,D,20180501,000000,5.7,5.85,5.65,5.65,10665,0
+PRHI.US,D,20180502,000000,5.7,5.75,5.7,5.75,1180,0
+PRHI.US,D,20180503,000000,5.8,5.8,5.5,5.65,504,0
+PRHI.US,D,20180504,000000,5.75,5.75,5.55,5.74,3232,0
+PRHI.US,D,20180507,000000,5.7,5.75,5.625,5.625,1103,0
+PRHI.US,D,20180508,000000,5.75,5.75,5.75,5.75,805,0
+PRHI.US,D,20180509,000000,5.75,5.75,5.75,5.75,662,0
+PRHI.US,D,20180510,000000,5.779,6,5.7247,5.85,8957,0
+PRHI.US,D,20180511,000000,6.05,6.05,6.01,6.05,1647,0
+PRHI.US,D,20180514,000000,6,6,6,6,3502,0
+PRHI.US,D,20180515,000000,5.5,6.23,5.5,6.05,2907,0
+PRHI.US,D,20180516,000000,6.05,6.25,6,6.05,6600,0
+PRHI.US,D,20180517,000000,6.05,6.05,5.81,5.81,3149,0
+PRHI.US,D,20180518,000000,5.9,5.9,5.9,5.9,1105,0
+PRHI.US,D,20180521,000000,5.9,6.24,5.9,6.24,2436,0
+PRHI.US,D,20180522,000000,6.135,6.135,6.135,6.135,1004,0
+PRHI.US,D,20180524,000000,6.4,6.4,6.4,6.4,1050,0
+PRHI.US,D,20180525,000000,5.8,6.4,5.8,6.34,1867,0
+PRHI.US,D,20180529,000000,6.15,6.15,6,6,1960,0
+PRHI.US,D,20180530,000000,6.278,6.3,5.85,5.85,2166,0
+PRHI.US,D,20180531,000000,6.29,6.29,6.2782,6.2782,285,0
+PRHI.US,D,20180601,000000,5.95,6.1,5.9,6.1,1025,0
+PRHI.US,D,20180604,000000,6.05,6.2,6.05,6.15,7824,0
+PRHI.US,D,20180605,000000,6.2,6.25,6.164,6.164,3973,0
+PRHI.US,D,20180606,000000,6.05,6.3,6.05,6.15,3208,0
+PRHI.US,D,20180607,000000,6.1,6.4,6,6.4,4721,0
+PRHI.US,D,20180608,000000,6.31,6.31,6.31,6.31,297,0
+PRHI.US,D,20180611,000000,6.06,6.1,6.06,6.1,325,0
+PRHI.US,D,20180613,000000,6.395,6.4,6.055,6.2,2350,0
+PRHI.US,D,20180614,000000,6.25,6.9253,6.25,6.4,10396,0
+PRHI.US,D,20180615,000000,6.35,6.5718,5.6,5.6,6233,0
+PRHI.US,D,20180618,000000,6.15,6.625,5.8,6.2,1612,0
+PRHI.US,D,20180619,000000,6.5,6.6,6,6,1536,0
+PRHI.US,D,20180620,000000,6.05,6.05,5.6925,5.9,22078,0
+PRHI.US,D,20180621,000000,6.2,6.7253,6.1,6.1,14419,0
+PRHI.US,D,20180622,000000,5.9,6.35,5.9,6.35,4613,0
+PRHI.US,D,20180625,000000,6.4,6.4,6.15,6.15,2095,0
+PRHI.US,D,20180629,000000,6.3,6.3,6.3,6.3,244,0
+PRHI.US,D,20180702,000000,6.3,6.5,6.255,6.255,7093,0
+PRHI.US,D,20180703,000000,6.8,7.2,6.8,7.2,1240,0
+PRHI.US,D,20180706,000000,7.14,7.14,7.14,7.14,337,0
+PRHI.US,D,20180710,000000,7.01,7.2,7.01,7.05,1077,0
+PRHI.US,D,20180712,000000,7.005,7.005,6.5,6.5,2768,0
+PRHI.US,D,20180718,000000,6.75,6.75,6.75,6.75,172,0
+PRHI.US,D,20180719,000000,6.7,6.7,6.7,6.7,173,0
+PRHI.US,D,20180724,000000,6.4,6.925,6.4,6.75,1378,0
+PRHI.US,D,20180725,000000,6.75,6.8,6.4,6.4,939,0
+PRHI.US,D,20180726,000000,6.15,6.15,6.15,6.15,124,0
+PRHI.US,D,20180730,000000,6.8,6.8,6.359,6.38,3876,0
+PRHI.US,D,20180731,000000,6.46,6.5,6.25,6.25,775,0
+PRHI.US,D,20180801,000000,6.25,6.25,6.25,6.25,258,0
+PRHI.US,D,20180802,000000,6.15,6.55,5.8,6.35,2534,0
+PRHI.US,D,20180807,000000,6.4,6.4,6.4,6.4,425,0
+PRHI.US,D,20180808,000000,6.45,6.45,6.45,6.45,250,0
+PRHI.US,D,20180813,000000,6.5,6.6,6.5,6.5,4105,0
+PRHI.US,D,20180815,000000,6.5,6.5,6.45,6.45,1326,0
+PRHI.US,D,20180817,000000,6.74,6.74,6.74,6.74,353,0
+PRHI.US,D,20180820,000000,6.75,6.75,6.75,6.75,1233,0
+PRHI.US,D,20180821,000000,6.45,6.45,6.4,6.45,1370,0
+PRHI.US,D,20180822,000000,6.5,6.6,6.5,6.6,271,0
+PRHI.US,D,20180823,000000,6.6,6.65,6.4,6.425,10976,0
+PRHI.US,D,20180824,000000,6.3,7,6.25,6.5,4316,0
+PRHI.US,D,20180827,000000,5.8,6.3,5.8,6,4090,0
+PRHI.US,D,20180828,000000,6.5,6.598,6.2,6.35,4953,0
+PRHI.US,D,20180829,000000,6.2,6.45,5.95,6.05,10146,0
+PRHI.US,D,20180830,000000,6.4,6.4,5.7,6,2714,0
+PRHI.US,D,20180831,000000,6,6.45,6,6.15,4273,0
+PRHI.US,D,20180904,000000,6.04,6.04,6.04,6.04,1115,0
+PRHI.US,D,20180906,000000,6.15,6.15,6.055,6.055,9511,0
+PRHI.US,D,20180907,000000,6.05,6.05,5.8,5.8,1232,0
+PRHI.US,D,20180910,000000,5.95,6,5.85,6,4288,0
+PRHI.US,D,20180911,000000,6.045,6.3,5.8,5.8,13242,0
+PRHI.US,D,20180912,000000,5.85,5.9,5.85,5.9,2861,0
+PRHI.US,D,20180913,000000,6.2,6.2,5.7,5.7,11624,0
+PRHI.US,D,20180914,000000,5.7,6.05,5.5,6.05,87609,0
+PRHI.US,D,20180917,000000,5.7,5.7,5.7,5.7,1794,0
+PRHI.US,D,20180918,000000,5.8,5.85,5.6,5.85,2366,0
+PRHI.US,D,20180919,000000,5.65,5.75,5.6,5.75,3879,0
+PRHI.US,D,20180920,000000,5.84,5.85,5.5,5.65,40772,0
+PRHI.US,D,20180921,000000,5.75,6.05,5.75,6,6692,0
+PRHI.US,D,20180925,000000,5.8,6,5.695,5.85,8151,0
+PRHI.US,D,20180926,000000,5.85,5.95,5.6,5.6,13514,0
+PRHI.US,D,20180927,000000,5.8,5.85,5.6,5.6132,9661,0
+PRHI.US,D,20180928,000000,5.7,5.7,5.65,5.65,7736,0
+PRHI.US,D,20181002,000000,5.65,5.6775,5.55,5.55,1613,0
+PRHI.US,D,20181003,000000,5.616,5.616,5.616,5.616,421,0
+PRHI.US,D,20181004,000000,5.58,5.58,5.58,5.58,787,0
+PRHI.US,D,20181005,000000,5.675,5.675,5.675,5.675,392,0
+PRHI.US,D,20181008,000000,5.65,5.68,5.5,5.51,4183,0
+PRHI.US,D,20181009,000000,5.55,5.55,5.5,5.51,1472,0
+PRHI.US,D,20181010,000000,5.55,5.55,5.55,5.55,755,0
+PRHI.US,D,20181015,000000,5.7242,5.83,5.7242,5.83,281,0
+PRHI.US,D,20181016,000000,5.8999,5.9,5.89,5.9,2390,0
+PRHI.US,D,20181017,000000,5.62,5.75,5.53,5.75,5797,0
+PRHI.US,D,20181018,000000,5.75,5.75,5.75,5.75,175,0
+PRHI.US,D,20181019,000000,5.53,5.59,5.53,5.59,3882,0
+PRHI.US,D,20181022,000000,5.66,5.75,5.4,5.4,11992,0
+PRHI.US,D,20181023,000000,5.58,5.6,5.58,5.6,577,0
+PRHI.US,D,20181024,000000,5.58,5.6,5.58,5.6,503,0
+PRHI.US,D,20181025,000000,5.72,5.72,5.46,5.46,517,0
+PRHI.US,D,20181026,000000,5.6296,5.75,5.4,5.73,1203,0
+PRHI.US,D,20181031,000000,5.72,5.75,5.72,5.75,946,0
+PRHI.US,D,20181101,000000,5.7224,5.7224,5.7224,5.7224,2191,0
+PRHI.US,D,20181102,000000,5.7335,5.75,5.5,5.55,869,0
+PRHI.US,D,20181105,000000,5.75,5.75,5.63,5.63,492,0
+PRHI.US,D,20181106,000000,5.75,5.75,5.75,5.75,119,0
+PRHI.US,D,20181107,000000,5.5,5.7469,5.49,5.63,3211,0
+PRHI.US,D,20181108,000000,5.7271,5.75,5.68,5.68,1281,0
+PRHI.US,D,20181109,000000,5.69,5.69,5.61,5.61,1730,0
+PRHI.US,D,20181112,000000,5.7,5.7,5.6,5.6,5022,0
+PRHI.US,D,20181113,000000,5.54,5.54,5.5275,5.54,1416,0
+PRHI.US,D,20181114,000000,5.54,5.56,5.31,5.31,9218,0
+PRHI.US,D,20181115,000000,5.01,5.03,4.94,4.94,2739,0
+PRHI.US,D,20181116,000000,5.02,5.1,4.65,5,8411,0
+PRHI.US,D,20181119,000000,5.17,5.98,5.17,5.28,8725,0
+PRHI.US,D,20181120,000000,4.87,5.2973,4.87,4.87,6644,0
+PRHI.US,D,20181121,000000,5.1,5.1,4.6959,4.8362,4714,0
+PRHI.US,D,20181123,000000,4.96,4.96,4.96,4.96,120,0
+PRHI.US,D,20181127,000000,5,5,5,5,117,0
+PRHI.US,D,20181130,000000,4.827,5,4.8101,4.82,9525,0
+PRHI.US,D,20181204,000000,4.975,4.998,4.32,4.415,8952,0
+PRHI.US,D,20181206,000000,4.42,4.508,4.35,4.35,14919,0
+PRHI.US,D,20181207,000000,4.29,4.77,4.29,4.77,821,0
+PRHI.US,D,20181210,000000,4.5,4.74,4.12,4.12,151416,0
+PRHI.US,D,20181211,000000,4.49,4.78,4.49,4.77,1170,0
+PRHI.US,D,20181212,000000,4.92,4.92,4.8542,4.8542,1795,0
+PRHI.US,D,20181213,000000,4.97,5.1,4.91,5.08,5447,0
+PRHI.US,D,20181214,000000,4.7701,5.04,4.7701,5.04,2269,0
+PRHI.US,D,20181217,000000,5.1,5.1,5.08,5.08,525,0
+PRHI.US,D,20181218,000000,4.88,4.88,4.41,4.41,9690,0
+PRHI.US,D,20181219,000000,4.5,4.5,4.12,4.29,26629,0
+PRHI.US,D,20181220,000000,4.2,4.2,3.95,3.95,13086,0
+PRHI.US,D,20181221,000000,4,5.1,3.82,4,32846,0
+PRHI.US,D,20181224,000000,4.06,4.21,4.06,4.16,3097,0
+PRHI.US,D,20181226,000000,4.08,4.11,3.85,3.85,10056,0
+PRHI.US,D,20181227,000000,3.85,4.08,3.38,3.38,22389,0
+PRHI.US,D,20181228,000000,3.38,3.5,3.06,3.06,49032,0
+PRHI.US,D,20181231,000000,3.06,3.5,3.06,3.5,72981,0
+PRHI.US,D,20190102,000000,3.47,3.85,3.47,3.7,2978,0
+PRHI.US,D,20190103,000000,3.9,3.9,3.7,3.85,3700,0
+PRHI.US,D,20190104,000000,4.12,4.125,3.99,4.1,7158,0
+PRHI.US,D,20190107,000000,4.38,4.38,4.3353,4.36,3965,0
+PRHI.US,D,20190108,000000,4.4487,4.45,4.4487,4.45,680,0
+PRHI.US,D,20190109,000000,4.5,4.5,4.26,4.5,1294,0
+PRHI.US,D,20190110,000000,4.51,4.51,4.51,4.51,253,0
+PRHI.US,D,20190111,000000,4.72,4.82,4.7,4.82,2068,0
+PRHI.US,D,20190114,000000,4.7787,4.7787,4.28,4.6296,2624,0
+PRHI.US,D,20190115,000000,4.8234,4.8234,4.8234,4.8234,1147,0
+PRHI.US,D,20190116,000000,4.39,4.78,4.36,4.72,2290,0
+PRHI.US,D,20190117,000000,4.572,4.73,4.5,4.5,2886,0
+PRHI.US,D,20190118,000000,4.6089,4.86,4.5501,4.86,1883,0
+PRHI.US,D,20190122,000000,4.6,4.75,4.6,4.75,2353,0
+PRHI.US,D,20190123,000000,4.4,4.6501,4.4,4.4795,8641,0
+PRHI.US,D,20190124,000000,4.42,4.5575,4.42,4.55,2077,0
+PRHI.US,D,20190125,000000,4.7976,4.7976,4.7976,4.7976,741,0
+PRHI.US,D,20190128,000000,4.4574,4.6527,4.41,4.65,6525,0
+PRHI.US,D,20190129,000000,4.41,4.62,4.41,4.62,520,0
+PRHI.US,D,20190130,000000,4.65,4.65,4.65,4.65,319,0
+PRHI.US,D,20190131,000000,4.65,4.65,4.65,4.65,1359,0
+PRHI.US,D,20190204,000000,4.5622,4.5622,4.5622,4.5622,1122,0
+PRHI.US,D,20190205,000000,4.79,4.79,4.65,4.65,903,0
+PRHI.US,D,20190208,000000,4.72,4.82,4.45,4.45,1256,0
+PRHI.US,D,20190211,000000,4.8,4.8,4.72,4.72,230,0
+PRHI.US,D,20190212,000000,4.75,4.75,4.75,4.75,590,0
+PRHI.US,D,20190213,000000,4.81,4.81,4.81,4.81,182,0
+PRHI.US,D,20190214,000000,4.45,4.6366,4,4.31,18578,0
+PRHI.US,D,20190215,000000,4.32,4.6,4.3,4.4706,2057,0
+PRHI.US,D,20190219,000000,4.4999,4.4999,4.4999,4.4999,755,0
+PRHI.US,D,20190220,000000,4.32,4.49,4.2244,4.4,15728,0
+PRHI.US,D,20190221,000000,4.38,4.68,4.38,4.5506,3023,0
+PRHI.US,D,20190222,000000,4.6473,4.6473,4.6473,4.6473,276,0
+PRHI.US,D,20190226,000000,4.4,4.6501,4.095,4.51,2166,0
+PRHI.US,D,20190227,000000,4.58,4.58,4.3542,4.3542,451,0
+PRHI.US,D,20190228,000000,4.2001,4.2001,4,4,3599,0
+PRHI.US,D,20190301,000000,4.14,4.25,4.14,4.2,8516,0
+PRHI.US,D,20190304,000000,4.2,4.2,4.2,4.2,1651,0
+PRHI.US,D,20190305,000000,4.2,4.2,4.1673,4.1673,3571,0
+PRHI.US,D,20190307,000000,4.1,4.1001,4.0973,4.1,3856,0
+PRHI.US,D,20190308,000000,4.1,4.14,4.1,4.1,6232,0
+PRHI.US,D,20190311,000000,4.1,4.11,4.0853,4.1,1143,0
+PRHI.US,D,20190313,000000,4.06,4.513,3.9698,4.1,259546,0
+PRHI.US,D,20190314,000000,4.311,4.45,4.311,4.45,281,0
+PRHI.US,D,20190315,000000,4.42,4.42,3.9,4.1,13016,0
+PRHI.US,D,20190318,000000,4.33,4.33,4.33,4.33,225,0
+PRHI.US,D,20190319,000000,4.0001,4.1838,4.0001,4.1838,1908,0
+PRHI.US,D,20190320,000000,4.19,4.19,4.19,4.19,273,0
+PRHI.US,D,20190322,000000,4.25,4.6678,4.2009,4.2009,5013,0
+PRHI.US,D,20190329,000000,4.594,4.69,4.52,4.52,5228,0
+PRHI.US,D,20190403,000000,4.6775,4.74,4.6,4.716,11401,0
+PRHI.US,D,20190404,000000,4.8,4.8,4.34,4.63,6814,0
+PRHI.US,D,20190405,000000,4.75,4.7762,4.7,4.7277,27385,0
+PRHI.US,D,20190408,000000,4.75,4.75,4.75,4.75,3625,0
+PRHI.US,D,20190409,000000,4.75,4.75,4.651,4.651,2259,0
+PRHI.US,D,20190410,000000,4.79,4.8,4.63,4.63,2453,0
+PRHI.US,D,20190412,000000,4.8,4.94,4.625,4.7972,17374,0
+PRHI.US,D,20190415,000000,4.79,4.86,4.61,4.61,12747,0
+PRHI.US,D,20190416,000000,4.63,4.63,4.63,4.63,170,0
+PRHI.US,D,20190417,000000,4.81,4.81,4.5724,4.5724,2610,0
+PRHI.US,D,20190418,000000,4.6,4.6,4.6,4.6,102,0
+PRHI.US,D,20190430,000000,4.7,4.7,4.68,4.68,333,0
+PRHI.US,D,20190501,000000,4.6775,4.6775,4.6775,4.6775,190,0
+PRHI.US,D,20190506,000000,4.7,4.7,4.55,4.55,850,0
+PRHI.US,D,20190509,000000,4.51,4.51,4.51,4.51,349,0
+PRHI.US,D,20190510,000000,4.5565,4.5929,4.4901,4.59,6115,0
+PRHI.US,D,20190513,000000,4.49,4.5,4.49,4.49,1866,0
+PRHI.US,D,20190514,000000,4.34,4.34,4.15,4.2446,7592,0
+PRHI.US,D,20190520,000000,4.1205,4.18,4.1205,4.1205,2304,0
+PRHI.US,D,20190522,000000,4.225,4.225,4.1,4.1,1126,0
+PRHI.US,D,20190523,000000,4.1,4.22,4,4,11748,0
+PRHI.US,D,20190524,000000,4,4,4,4,197,0
+PRHI.US,D,20190528,000000,3.9999,3.9999,3.8,3.8,3556,0
+PRHI.US,D,20190529,000000,3.8001,3.97,3.6,3.97,12775,0
+PRHI.US,D,20190530,000000,4.05,4.06,3.78,3.795,6686,0
+PRHI.US,D,20190531,000000,3.95,3.95,3.93,3.93,315,0
+PRHI.US,D,20190603,000000,3.6,3.64,3.1201,3.4199,60896,0
+PRHI.US,D,20190604,000000,3.39,3.819,3.39,3.8019,16885,0
+PRHI.US,D,20190605,000000,3.71,3.86,3.7044,3.75,8379,0
+PRHI.US,D,20190606,000000,3.9,4.07,3.85,3.85,17094,0
+PRHI.US,D,20190607,000000,3.8577,3.8577,3.8577,3.8577,1776,0
+PRHI.US,D,20190610,000000,3.63,3.63,3.63,3.63,239,0
+PRHI.US,D,20190611,000000,3.98,3.98,3.7,3.75,3107,0
+PRHI.US,D,20190612,000000,3.6,3.85,3.6,3.85,554,0
+PRHI.US,D,20190613,000000,3.61,3.96,3.61,3.96,311,0
+PRHI.US,D,20190614,000000,3.825,3.9861,3.825,3.85,997,0
+PRHI.US,D,20190617,000000,3.62,3.9899,3.62,3.885,3876,0
+PRHI.US,D,20190618,000000,3.63,3.7,3.63,3.7,1054,0
+PRHI.US,D,20190619,000000,3.61,4,3.61,4,650,0
+PRHI.US,D,20190620,000000,3.85,3.87,3.7,3.87,3335,0
+PRHI.US,D,20190621,000000,4,4,4,4,1737,0
+PRHI.US,D,20190625,000000,4,4,4,4,334,0
+PRHI.US,D,20190628,000000,4,4,3.82,3.99,4292,0
+PRHI.US,D,20190701,000000,3.5,3.9205,3.5,3.9205,1980,0
+PRHI.US,D,20190702,000000,3.925,4,3.925,4,2906,0
+PRHI.US,D,20190703,000000,4,4,4,4,1572,0
+PRHI.US,D,20190705,000000,3.9809,3.9877,3.9809,3.9877,1566,0
+PRHI.US,D,20190708,000000,3.97,3.97,3.9312,3.94,1803,0
+PRHI.US,D,20190709,000000,3.9,3.9,3.7501,3.7501,6057,0
+PRHI.US,D,20190711,000000,4,4,3.9078,3.99,1660,0
+PRHI.US,D,20190712,000000,3.99,3.99,3.95,3.95,816,0
+PRHI.US,D,20190715,000000,3.87,3.87,3.62,3.6879,15347,0
+PRHI.US,D,20190716,000000,3.69,3.76,3.62,3.62,611,0
+PRHI.US,D,20190717,000000,3.62,3.65,3.6,3.6,5202,0
+PRHI.US,D,20190718,000000,3.6,3.6,3.33,3.33,9326,0
+PRHI.US,D,20190719,000000,3.4,3.4,3.4,3.4,177,0
+PRHI.US,D,20190722,000000,3.32,3.32,3.25,3.2508,21715,0
+PRHI.US,D,20190724,000000,3.25,3.25,3.13,3.25,4385,0
+PRHI.US,D,20190726,000000,3.25,3.47,3.25,3.47,3317,0
+PRHI.US,D,20190729,000000,3.3,3.49,3.27,3.27,2785,0
+PRHI.US,D,20190730,000000,3.3,3.3,3.24,3.25,2085,0
+PRHI.US,D,20190731,000000,3.2507,3.3,3.21,3.25,2360,0
+PRHI.US,D,20190801,000000,3.25,3.3,3.2,3.2,6949,0
+PRHI.US,D,20190802,000000,3.35,3.92,3.35,3.874,41035,0
+PRHI.US,D,20190805,000000,3.8,3.819,3.8,3.8,5751,0
+PRHI.US,D,20190806,000000,3.8,3.8,3.76,3.78,3359,0
+PRHI.US,D,20190807,000000,3.2801,3.9,3.2801,3.9,1161,0
+PRHI.US,D,20190808,000000,3.8,4,3.514,3.81,21081,0
+PRHI.US,D,20190809,000000,3.8223,3.8223,3.68,3.68,1723,0
+PRHI.US,D,20190812,000000,3.5525,3.7129,3.52,3.52,4490,0
+PRHI.US,D,20190813,000000,3.5,4,3.5,3.75,182579,0
+PRHI.US,D,20190814,000000,3.77,3.8308,3.73,3.73,16201,0
+PRHI.US,D,20190815,000000,3.9825,4,3.94,3.96,7262,0
+PRHI.US,D,20190819,000000,3.64,3.64,3.64,3.64,284,0
+PRHI.US,D,20190821,000000,3.5,3.56,3.5,3.56,529,0
+PRHI.US,D,20190822,000000,3.5,3.5,3.5,3.5,1369,0
+PRHI.US,D,20190823,000000,3.5071,3.685,3.5071,3.54,3332,0
+PRHI.US,D,20190826,000000,3.51,3.53,3.51,3.53,383,0
+PRHI.US,D,20190828,000000,3.866,3.866,3.5,3.5,1554,0
+PRHI.US,D,20190830,000000,3.5,3.5,3.5,3.5,464,0
+PRHI.US,D,20190905,000000,3.5,3.6961,3.5,3.5,1579,0
+PRHI.US,D,20190909,000000,3.5175,3.7502,3.5,3.5,1607,0
+PRHI.US,D,20190912,000000,3.5,3.75,3.5,3.75,384,0
+PRHI.US,D,20190917,000000,3.51,3.6476,3.5,3.6476,3282,0
+PRHI.US,D,20190918,000000,3.5,3.75,3.5,3.75,2533,0
+PRHI.US,D,20190919,000000,3.52,3.75,3.52,3.75,1032,0
+PRHI.US,D,20190920,000000,3.74,3.88,3.74,3.88,2061,0
+PRHI.US,D,20190923,000000,3.75,3.81,3.75,3.81,1209,0
+PRHI.US,D,20190924,000000,3.81,3.81,3.81,3.81,275,0
+PRHI.US,D,20190927,000000,3.748,3.79,3.65,3.65,775,0
+PRHI.US,D,20190930,000000,3.66,3.66,3.66,3.66,400,0
+PRHI.US,D,20191001,000000,3.7725,3.79,3.65,3.79,6241,0
+PRHI.US,D,20191003,000000,3.66,3.6651,3.65,3.65,10895,0
+PRHI.US,D,20191007,000000,3.68,3.713,3.68,3.68,1002,0
+PRHI.US,D,20191008,000000,3.68,3.68,3.68,3.68,587,0
+PRHI.US,D,20191009,000000,3.8732,3.8732,3.8732,3.8732,263,0
+PRHI.US,D,20191015,000000,3.68,3.68,3.68,3.68,854,0
+PRHI.US,D,20191016,000000,3.73,3.7484,3.73,3.7484,640,0
+PRHI.US,D,20191021,000000,3.7,3.7,3.67,3.67,5735,0
+PRHI.US,D,20191022,000000,3.7399,3.7399,3.67,3.67,1164,0
+PRHI.US,D,20191023,000000,3.67,3.6765,3.67,3.67,1863,0
+PRHI.US,D,20191028,000000,3.848,3.848,3.65,3.66,5760,0
+PRHI.US,D,20191031,000000,3.5,3.644,3.5,3.5,5053,0
+PRHI.US,D,20191101,000000,3.5424,3.7715,3.5,3.6803,2627,0
+PRHI.US,D,20191107,000000,4,4,3.63,3.63,3891,0
+PRHI.US,D,20191108,000000,3.99,3.99,3.86,3.99,4636,0
+PRHI.US,D,20191111,000000,4.18,4.6,4.05,4.5,25976,0
+PRHI.US,D,20191112,000000,4.5,4.5,4.24,4.26,11307,0
+PRHI.US,D,20191113,000000,4.26,4.3,3.95,3.95,14069,0
+PRHI.US,D,20191114,000000,3.87,4.01,3.87,4.01,4982,0
+PRHI.US,D,20191115,000000,3.96,4.045,3.92,4,5843,0
+PRHI.US,D,20191118,000000,4,4,3.87,3.9266,2710,0
+PRHI.US,D,20191119,000000,3.85,3.88,3.57,3.82,10511,0
+PRHI.US,D,20191120,000000,3.6898,3.99,3.64,3.84,4784,0
+PRHI.US,D,20191121,000000,3.8196,3.8196,3.705,3.705,648,0
+PRHI.US,D,20191122,000000,3.96,3.96,3.62,3.72,6669,0
+PRHI.US,D,20191125,000000,3.66,4,3.6312,3.68,12177,0
+PRHI.US,D,20191126,000000,3.911,3.911,3.75,3.75,3131,0
+PRHI.US,D,20191127,000000,3.6709,3.89,3.6662,3.6662,7811,0
+PRHI.US,D,20191129,000000,3.7392,3.7392,3.7,3.7,641,0
+PRHI.US,D,20191203,000000,3.81,3.84,3.75,3.77,2102,0
+PRHI.US,D,20191204,000000,3.88,4.16,3.88,3.975,781,0
+PRHI.US,D,20191206,000000,3.87,3.8915,3.86,3.86,689,0
+PRHI.US,D,20191209,000000,3.85,3.85,3.85,3.85,204,0
+PRHI.US,D,20191210,000000,3.86,3.86,3.85,3.85,331,0
+PRHI.US,D,20191211,000000,3.85,3.95,3.85,3.9,5925,0
+PRHI.US,D,20191212,000000,3.95,4.05,3.86,3.86,3548,0
+PRHI.US,D,20191213,000000,3.9,3.9,3.9,3.9,1288,0
+PRHI.US,D,20191216,000000,3.9,3.96,3.9,3.96,2507,0
+PRHI.US,D,20191217,000000,3.9,4.02,3.9,4.02,1873,0
+PRHI.US,D,20191218,000000,4.02,4.14,3.93,4.14,807,0
+PRHI.US,D,20191219,000000,4.14,4.15,3.96,4.15,1107,0
+PRHI.US,D,20191220,000000,3.92,4.15,3.91,4.15,2408,0
+PRHI.US,D,20191223,000000,3.92,4.08,3.92,4.08,737,0
+PRHI.US,D,20191224,000000,4.015,4.11,4.015,4.11,689,0
+PRHI.US,D,20191226,000000,4.12,4.12,4.0193,4.12,1517,0
+PRHI.US,D,20191230,000000,4,4.0196,4,4,49581,0
+PRHI.US,D,20191231,000000,3.92,4.04,3.9,4,14184,0
+PRHI.US,D,20200102,000000,4.1394,4.14,4,4.04,14765,0
+PRHI.US,D,20200103,000000,4,4.05,4,4,1632,0
+PRHI.US,D,20200106,000000,4.0203,4.0203,4.0043,4.0043,647,0
+PRHI.US,D,20200107,000000,4.05,4.06,4.03,4.0304,1640,0
+PRHI.US,D,20200109,000000,4,4,4,4,1553,0
+PRHI.US,D,20200110,000000,4,4.02,3.99,4.0177,3179,0
+PRHI.US,D,20200113,000000,4.02,4.04,3.99,4,31060,0
+PRHI.US,D,20200116,000000,3.96,3.97,3.96,3.97,1224,0
+PRHI.US,D,20200117,000000,3.9698,4.0937,3.9698,3.99,6340,0
+PRHI.US,D,20200121,000000,3.9642,4.09,3.96,4.09,4426,0
+PRHI.US,D,20200123,000000,3.9721,4.0002,3.95,3.95,23553,0
+PRHI.US,D,20200124,000000,3.9448,3.99,3.9448,3.99,5320,0
+PRHI.US,D,20200127,000000,3.94,3.94,3.9,3.9,4372,0
+PRHI.US,D,20200128,000000,3.9,3.9,3.9,3.9,100,0
+PRHI.US,D,20200129,000000,3.9231,3.9231,3.9004,3.9004,1115,0
+PRHI.US,D,20200130,000000,3.9,4,3.8,3.8,1633,0
+PRHI.US,D,20200131,000000,4,4,3.8,3.82,1617,0
+PRHI.US,D,20200203,000000,3.985,3.99,3.97,3.98,1635,0
+PRHI.US,D,20200204,000000,3.995,4,3.9,3.9,8737,0
+PRHI.US,D,20200207,000000,3.8285,3.8495,3.8,3.8494,3734,0
+PRHI.US,D,20200211,000000,3.9454,3.9454,3.8558,3.8558,1086,0
+PRHI.US,D,20200214,000000,3.81,3.81,3.81,3.81,100,0
+PRHI.US,D,20200221,000000,3.82,3.82,3.8,3.8,6655,0
+PRHI.US,D,20200224,000000,3.775,3.82,3.22,3.22,3783,0
+PRHI.US,D,20200225,000000,3.72,3.72,3.4345,3.4501,4426,0
+PRHI.US,D,20200226,000000,3.3551,3.45,3.3,3.3,2263,0
+PRHI.US,D,20200227,000000,3.25,3.25,3.25,3.25,375,0
+PRHI.US,D,20200228,000000,3.42,3.8284,3.42,3.6,8210,0
+PRHI.US,D,20200302,000000,3.6,3.6,3.51,3.58,471,0
+PRHI.US,D,20200303,000000,3.42,3.58,3.4,3.58,5025,0
+PRHI.US,D,20200304,000000,3.5692,3.5981,3.4603,3.5,1047,0
+PRHI.US,D,20200305,000000,3.4,3.5,3.4,3.5,865,0
+PRHI.US,D,20200306,000000,3.4001,3.5,3.23,3.38,6990,0
+PRHI.US,D,20200309,000000,3.3,3.31,3.13,3.13,4664,0
+PRHI.US,D,20200311,000000,3,3.0685,3,3.0685,1214,0
+PRHI.US,D,20200312,000000,3.01,3.01,2.95,2.95,1602,0
+PRHI.US,D,20200313,000000,2.8527,2.9,2.85,2.9,542,0
+PRHI.US,D,20200318,000000,2.6,2.76,2.43,2.43,3367,0
+PRHI.US,D,20200319,000000,2.549,2.549,2.35,2.353,5414,0
+PRHI.US,D,20200320,000000,2.5664,2.5664,2.5664,2.5664,364,0
+PRHI.US,D,20200324,000000,2.5,2.575,2.35,2.5,4582,0
+PRHI.US,D,20200325,000000,2.02,2.72,2,2.72,14864,0
+PRHI.US,D,20200326,000000,2.6808,2.92,2.6808,2.92,6524,0
+PRHI.US,D,20200327,000000,2.96,3,2.96,3,2546,0
+PRHI.US,D,20200330,000000,3,3.065,3,3,7056,0
+PRHI.US,D,20200331,000000,3,3,3,3,346,0
+PRHI.US,D,20200401,000000,3.5,3.5,3.432,3.5,1038,0
+PRHI.US,D,20200406,000000,3.22,3.55,3.22,3.55,507,0
+PRHI.US,D,20200408,000000,3.2738,3.65,3.2738,3.64,2023,0
+PRHI.US,D,20200413,000000,3.29,3.63,3.26,3.61,2023,0
+PRHI.US,D,20200414,000000,3.4981,3.6,3.4981,3.6,300,0
+PRHI.US,D,20200415,000000,3.6089,3.87,3.31,3.31,951,0
+PRHI.US,D,20200421,000000,3.13,3.72,3,3.72,1366,0
+PRHI.US,D,20200422,000000,3.38,3.7,3.04,3.7,645,0
+PRHI.US,D,20200423,000000,3.03,3.72,3.03,3.72,2634,0
+PRHI.US,D,20200424,000000,3.34,3.6,3.305,3.6,1108,0
+PRHI.US,D,20200427,000000,3.26,3.6,3.26,3.6,425,0
+PRHI.US,D,20200428,000000,3.28,3.77,3.23,3.77,302,0
+PRHI.US,D,20200430,000000,3.41,3.41,3.36,3.36,709,0
+PRHI.US,D,20200505,000000,3.02,3.32,3.02,3.32,256,0
+PRHI.US,D,20200506,000000,3.36,3.36,3.36,3.36,200,0
+PRHI.US,D,20200508,000000,3.42,3.4268,3.42,3.4268,682,0
+PRHI.US,D,20200511,000000,3.25,3.25,3.25,3.25,796,0
+PRHI.US,D,20200513,000000,3.29,3.29,3,3,2795,0
+PRHI.US,D,20200515,000000,2.4,2.74,2.18,2.74,7413,0
+PRHI.US,D,20200518,000000,2.8,2.8,2.5927,2.65,499,0
+PRHI.US,D,20200519,000000,2.675,2.675,2.675,2.675,706,0
+PRHI.US,D,20200520,000000,2.9,3,2.675,3,37129,0
+PRHI.US,D,20200521,000000,2.7,3.27,2.65,2.73,15944,0
+PRHI.US,D,20200522,000000,2.675,2.72,2.675,2.72,2486,0
+PRHI.US,D,20200526,000000,2.83,2.83,2.6,2.73,1422,0
+PRHI.US,D,20200527,000000,2.62,2.62,2.6,2.61,1661,0
+PRHI.US,D,20200528,000000,2.75,2.98,2.6,2.6,640,0
+PRHI.US,D,20200529,000000,2.52,2.52,2.52,2.52,250,0
+PRHI.US,D,20200603,000000,2.64,2.6401,2.64,2.6401,921,0
+PRHI.US,D,20200608,000000,2.99,2.99,2.5,2.5,6775,0
+PRHI.US,D,20200609,000000,2.6,2.6,2.56,2.56,709,0
+PRHI.US,D,20200610,000000,2.75,2.77,2.75,2.77,1649,0
+PRHI.US,D,20200611,000000,2.33,2.8,2.33,2.5525,5183,0
+PRHI.US,D,20200612,000000,2.8,2.8,2.5001,2.5001,745,0
+PRHI.US,D,20200615,000000,2.82,2.82,2.7,2.7,709,0
+PRHI.US,D,20200616,000000,2.85,2.86,2.85,2.85,1968,0
+PRHI.US,D,20200617,000000,2.89,2.89,2.89,2.89,370,0
+PRHI.US,D,20200618,000000,2.76,2.76,2.76,2.76,484,0
+PRHI.US,D,20200619,000000,3.17,3.17,3.17,3.17,609,0
+PRHI.US,D,20200622,000000,3.1,3.1,2.8,2.8,3419,0
+PRHI.US,D,20200623,000000,2.77,2.9137,2.66,2.79,2536,0
+PRHI.US,D,20200624,000000,2.8981,3,2.87,2.9,2766,0
+PRHI.US,D,20200625,000000,2.98,2.98,2.98,2.98,254,0
+PRHI.US,D,20200626,000000,2.75,2.8856,2.58,2.59,1658,0
+PRHI.US,D,20200629,000000,2.5101,2.58,2.5,2.5,12547,0
+PRHI.US,D,20200630,000000,2.84,2.84,2.43,2.728,1541,0
+PRHI.US,D,20200701,000000,2.47,2.6372,2.47,2.5935,575,0
+PRHI.US,D,20200706,000000,2.5,2.5,2.42,2.42,567,0
+PRHI.US,D,20200707,000000,2.46,2.46,2.46,2.46,329,0
+PRHI.US,D,20200710,000000,2.46,2.63,2.35,2.63,35411,0
+PRHI.US,D,20200713,000000,2.63,2.63,2.21,2.21,4851,0
+PRHI.US,D,20200714,000000,2.35,2.455,2.35,2.35,1309,0
+PRHI.US,D,20200715,000000,2.35,2.455,2.35,2.35,2171,0
+PRHI.US,D,20200716,000000,2.35,2.455,2.35,2.455,1601,0
+PRHI.US,D,20200717,000000,2.4347,2.4347,2.4347,2.4347,493,0
+PRHI.US,D,20200721,000000,2.5,2.5,2.35,2.3501,2700,0
+PRHI.US,D,20200723,000000,2.35,2.35,2.35,2.35,388,0
+PRHI.US,D,20200728,000000,2.35,2.5,2.2,2.45,6122,0
+PRHI.US,D,20200730,000000,2.31,2.31,2.31,2.31,188,0
+PRHI.US,D,20200731,000000,2.5,2.5,2.38,2.38,703,0
+PRHI.US,D,20200805,000000,2.3204,2.34,2.235,2.34,676,0
+PRHI.US,D,20200807,000000,2.2777,2.29,2.1897,2.29,1822,0
+PRHI.US,D,20200810,000000,2.29,2.3799,2.29,2.3799,2257,0
+PRHI.US,D,20200811,000000,2.37,2.63,2.37,2.4,4683,0
+PRHI.US,D,20200812,000000,2.65,2.67,2.4568,2.47,4915,0
+PRHI.US,D,20200813,000000,2.72,4,2.55,3.4,382670,0
+PRHI.US,D,20200814,000000,3.4,3.4,2.81,3.21,19544,0
+PRHI.US,D,20200817,000000,2.9856,3.04,2.85,3,6121,0
+PRHI.US,D,20200818,000000,2.8521,3.17,2.82,3.08,16647,0
+PRHI.US,D,20200819,000000,2.86,3.01,2.86,3.01,1409,0
+PRHI.US,D,20200820,000000,2.77,3.1,2.77,3.09,4189,0
+PRHI.US,D,20200821,000000,2.88,3.09,2.87,3.08,2377,0
+PRHI.US,D,20200824,000000,3.17,3.17,2.6,2.96,7855,0
+PRHI.US,D,20200825,000000,2.67,2.7899,2.65,2.6946,12698,0
+PRHI.US,D,20200826,000000,2.6701,3.25,2.6701,3.12,28784,0
+PRHI.US,D,20200827,000000,3.18,3.22,2.7701,2.925,7228,0
+PRHI.US,D,20200828,000000,2.79,2.81,2.79,2.81,1852,0
+PRHI.US,D,20200831,000000,3.2,3.2,2.865,2.865,1701,0
+PRHI.US,D,20200901,000000,2.97,2.97,2.97,2.97,243,0
+PRHI.US,D,20200902,000000,2.975,2.975,2.8,2.8,4014,0
+PRHI.US,D,20200903,000000,2.74,2.89,2.74,2.89,2039,0
+PRHI.US,D,20200908,000000,2.73,2.8,2.71,2.76,1831,0
+PRHI.US,D,20200909,000000,2.8,3.01,2.8,2.8,1299,0
+PRHI.US,D,20200910,000000,2.81,2.9,2.8,2.8,1688,0
+PRHI.US,D,20200911,000000,2.76,2.85,2.68,2.7,1704,0
+PRHI.US,D,20200914,000000,2.79,2.89,2.68,2.685,3417,0
+PRHI.US,D,20200915,000000,2.69,2.8899,2.68,2.68,1479,0
+PRHI.US,D,20200916,000000,2.72,2.72,2.51,2.5401,12255,0
+PRHI.US,D,20200917,000000,2.6303,2.6303,2.5,2.51,2186,0
+PRHI.US,D,20200918,000000,2.5553,2.62,2.5,2.62,5362,0
+PRHI.US,D,20200921,000000,2.62,3.17,2.6198,2.95,28032,0
+PRHI.US,D,20200922,000000,3.01,3.25,2.74,2.76,3552,0
+PRHI.US,D,20200923,000000,2.95,2.965,2.95,2.96,1024,0
+PRHI.US,D,20200924,000000,2.99,3.12,2.99,2.99,1375,0
+PRHI.US,D,20200925,000000,3.22,3.25,2.95,3.025,3773,0
+PRHI.US,D,20200929,000000,2.88,2.88,2.87,2.87,717,0
+PRHI.US,D,20200930,000000,2.86,2.88,2.86,2.88,649,0
+PRHI.US,D,20201005,000000,2.875,2.88,2.79,2.79,842,0
+PRHI.US,D,20201006,000000,2.8,3.01,2.76,2.79,5495,0
+PRHI.US,D,20201007,000000,2.77,2.8,2.625,2.625,1382,0
+PRHI.US,D,20201008,000000,2.6498,2.65,2.6498,2.6499,3900,0
+PRHI.US,D,20201009,000000,2.79,2.79,2.79,2.79,217,0
+PRHI.US,D,20201012,000000,2.65,2.78,2.65,2.78,832,0
+PRHI.US,D,20201013,000000,2.6527,2.6527,2.6527,2.6527,499,0
+PRHI.US,D,20201014,000000,2.65,2.66,2.53,2.6,3039,0
+PRHI.US,D,20201015,000000,2.6,2.6,2.6,2.6,137,0
+PRHI.US,D,20201016,000000,2.61,2.61,2.61,2.61,442,0
+PRHI.US,D,20201020,000000,2.54,2.56,2.54,2.56,399,0
+PRHI.US,D,20201021,000000,2.6,2.6,2.555,2.6,729,0
+PRHI.US,D,20201022,000000,2.52,2.52,2.52,2.52,1465,0
+PRHI.US,D,20201023,000000,2.5574,2.5659,2.5574,2.5659,1771,0
+PRHI.US,D,20201027,000000,2.679,2.679,2.679,2.679,205,0
+PRHI.US,D,20201028,000000,2.629,2.629,2.591,2.591,274,0
+PRHI.US,D,20201029,000000,2.565,2.58,2.51,2.58,696,0
+PRHI.US,D,20201030,000000,2.57,2.57,2.51,2.51,446,0
+PRHI.US,D,20201102,000000,2.5788,2.65,2.5,2.5,7132,0
+PRHI.US,D,20201103,000000,2.6112,2.73,2.6112,2.73,1677,0
+PRHI.US,D,20201106,000000,2.6817,2.6817,2.6817,2.6817,261,0
+PRHI.US,D,20201109,000000,2.7499,2.7499,2.534,2.6619,1184,0
+PRHI.US,D,20201110,000000,2.584,2.695,2.584,2.695,330,0
+PRHI.US,D,20201111,000000,2.7159,2.7159,2.67,2.68,774,0
+PRHI.US,D,20201112,000000,2.7151,2.75,2.6501,2.75,2038,0
+PRHI.US,D,20201113,000000,2.7516,2.7927,2.695,2.695,2219,0
+PRHI.US,D,20201117,000000,2.6009,2.701,2.55,2.63,8791,0
+PRHI.US,D,20201118,000000,2.6,2.6,2.585,2.585,1430,0
+PRHI.US,D,20201119,000000,2.5962,2.5962,2.52,2.56,4447,0
+PRHI.US,D,20201120,000000,2.64,2.64,2.3839,2.39,16683,0
+PRHI.US,D,20201123,000000,2.367,2.3705,2.3067,2.31,2067,0
+PRHI.US,D,20201124,000000,2.3689,2.39,2.3505,2.3505,1042,0
+PRHI.US,D,20201125,000000,2.35,2.35,2.2307,2.25,3190,0
+PRHI.US,D,20201127,000000,2.23,2.23,2.1574,2.18,14918,0
+PRHI.US,D,20201130,000000,2.26,2.49,2.26,2.39,35649,0
+PRHI.US,D,20201201,000000,2.45,2.45,2.26,2.4,11720,0
+PRHI.US,D,20201202,000000,2.2873,2.53,2.2873,2.49,8821,0
+PRHI.US,D,20201203,000000,2.2818,2.5363,2.2818,2.436,5808,0
+PRHI.US,D,20201204,000000,2.31,2.4397,2.29,2.37,2139,0
+PRHI.US,D,20201207,000000,2.36,2.36,2.28,2.36,8945,0
+PRHI.US,D,20201208,000000,2.36,2.36,2.32,2.32,2048,0
+PRHI.US,D,20201209,000000,2.36,2.36,2.29,2.29,1141,0
+PRHI.US,D,20201210,000000,2.36,2.36,2.35,2.35,615,0
+PRHI.US,D,20201211,000000,2.31,2.44,2.3,2.44,7266,0
+PRHI.US,D,20201214,000000,2.45,2.45,2.3,2.3335,3611,0
+PRHI.US,D,20201215,000000,2.4,2.45,2.355,2.355,749,0
+PRHI.US,D,20201216,000000,2.36,2.36,2.268,2.3,11924,0
+PRHI.US,D,20201217,000000,2.3,2.3499,2.3,2.3,2621,0
+PRHI.US,D,20201218,000000,2.28,2.45,2.22,2.33,26117,0
+PRHI.US,D,20201221,000000,2.4,2.4389,2.23,2.23,19250,0
+PRHI.US,D,20201222,000000,2.3293,2.3499,2.27,2.27,6783,0
+PRHI.US,D,20201223,000000,2.3,2.7,2.26,2.5,34272,0
+PRHI.US,D,20201224,000000,2.3519,2.62,2.3519,2.58,2738,0
+PRHI.US,D,20201228,000000,2.35,2.58,2.35,2.505,4853,0
+PRHI.US,D,20201229,000000,2.56,2.82,2.3,2.65,1074792,0
+PRHI.US,D,20201230,000000,4.94,5,3.4,3.79,11217809,0
+PRHI.US,D,20201231,000000,3.33,3.55,3.01,3.29,625937,0
+PRHI.US,D,20210104,000000,3.13,3.2034,3,3.1,117336,0
+PRHI.US,D,20210105,000000,2.86,3.09,2.8,3.05,102413,0
+PRHI.US,D,20210106,000000,3,3.09,2.84,2.85,86288,0
+PRHI.US,D,20210107,000000,2.99,3.0303,2.85,2.93,86028,0
+PRHI.US,D,20210108,000000,2.97,3.01,2.86,2.93,35585,0
+PRHI.US,D,20210111,000000,2.95,3.1298,2.8877,3.09,102274,0
+PRHI.US,D,20210112,000000,3.04,3.43,3,3.26,186011,0
+PRHI.US,D,20210113,000000,3.39,3.43,3.1392,3.2,132831,0
+PRHI.US,D,20210114,000000,3.16,3.21,3.07,3.13,62511,0
+PRHI.US,D,20210115,000000,3.11,3.3,3.08,3.13,43877,0
+PRHI.US,D,20210119,000000,3.16,3.2399,2.92,2.94,39803,0
+PRHI.US,D,20210120,000000,3,3,2.95,2.96,26841,0
+PRHI.US,D,20210121,000000,2.89,3.11,2.89,2.9,95754,0
+PRHI.US,D,20210122,000000,2.95,3.38,2.91,3.15,375503,0
+PRHI.US,D,20210125,000000,3.16,3.45,3.1005,3.3,215301,0
+PRHI.US,D,20210126,000000,3.33,3.48,3.13,3.25,261307,0
+PRHI.US,D,20210127,000000,3.41,3.44,3.0701,3.11,341928,0
+PRHI.US,D,20210128,000000,3.2,3.23,3.05,3.15,135540,0
+PRHI.US,D,20210129,000000,3.19,3.2,3.12,3.12,15973,0
+PRHI.US,D,20210201,000000,3.15,3.2,3.12,3.17,21759,0
+PRHI.US,D,20210202,000000,3.2,3.22,3.1501,3.19,32090,0
+PRHI.US,D,20210203,000000,3.21,3.42,3.16,3.36,78923,0
+PRHI.US,D,20210204,000000,3.34,3.5199,3.31,3.47,93427,0
+PRHI.US,D,20210205,000000,3.42,4.82,3.36,3.97,1455969,0
+PRHI.US,D,20210208,000000,3.74,3.78,3.3,3.7,287508,0
+PRHI.US,D,20210209,000000,3.69,4.12,3.6,3.91,219308,0
+PRHI.US,D,20210210,000000,3.99,3.99,3.7,3.81,113877,0
+PRHI.US,D,20210211,000000,4.01,4.01,3.49,3.57,160969,0
+PRHI.US,D,20210212,000000,3.56,3.83,3.55,3.64,88451,0
+PRHI.US,D,20210216,000000,3.72,3.77,3.5731,3.71,37736,0
+PRHI.US,D,20210217,000000,3.66,3.8978,3.66,3.85,58939,0
+PRHI.US,D,20210218,000000,3.84,3.88,3.7,3.75,25765,0
+PRHI.US,D,20210219,000000,3.7675,3.885,3.71,3.73,20217,0
+PRHI.US,D,20210222,000000,3.8,3.944,3.77,3.9,39818,0
+PRHI.US,D,20210223,000000,3.9,3.92,3.63,3.68,76279,0
+PRHI.US,D,20210224,000000,3.82,4.14,3.82,4.01,96934,0
+PRHI.US,D,20210225,000000,3.99,4.12,3.91,3.93,47204,0
+PRHI.US,D,20210226,000000,3.9,3.963,3.37,3.59,80177,0
+PRHI.US,D,20210301,000000,3.62,3.76,3.5501,3.66,46769,0
+PRHI.US,D,20210302,000000,3.6,3.74,3.59,3.69,21320,0
+PRHI.US,D,20210303,000000,3.658,3.8392,3.64,3.68,43951,0
+PRHI.US,D,20210304,000000,3.61,3.71,3.5,3.53,76726,0
+PRHI.US,D,20210305,000000,3.54,3.56,3.31,3.5,70640,0
+PRHI.US,D,20210308,000000,3.4878,3.62,3.48,3.61,4939,0
+PRHI.US,D,20210309,000000,3.66,3.7919,3.65,3.78,34698,0
+PRHI.US,D,20210310,000000,3.754,3.7888,3.62,3.72,9914,0
+PRHI.US,D,20210311,000000,3.78,3.79,3.7104,3.79,22344,0
+PRHI.US,D,20210312,000000,3.73,3.98,3.7108,3.93,34847,0
+PRHI.US,D,20210315,000000,3.89,3.89,3.76,3.85,8879,0
+PRHI.US,D,20210316,000000,3.85,3.89,3.8201,3.86,15015,0
+PRHI.US,D,20210317,000000,3.73,3.93,3.6795,3.89,27609,0
+PRHI.US,D,20210318,000000,3.9881,3.9881,3.82,3.95,16909,0
+PRHI.US,D,20210319,000000,3.94,3.9899,3.841,3.85,16900,0
+PRHI.US,D,20210322,000000,3.92,4.0699,3.9001,3.96,26818,0
+PRHI.US,D,20210323,000000,3.9913,4.03,3.75,3.86,51739,0
+PRHI.US,D,20210324,000000,3.85,4,3.6501,3.83,54647,0
+PRHI.US,D,20210325,000000,3.77,3.99,3.6,3.97,42525,0
+PRHI.US,D,20210326,000000,3.93,3.93,3.65,3.69,15963,0
+PRHI.US,D,20210329,000000,3.74,3.7897,3.639,3.78,9621,0
+PRHI.US,D,20210330,000000,3.92,3.92,3.74,3.8,8225,0
+PRHI.US,D,20210331,000000,3.83,3.83,3.7108,3.75,4425,0
+PRHI.US,D,20210401,000000,3.78,4.05,3.72,3.9,40659,0
+PRHI.US,D,20210405,000000,4.02,4.02,3.8695,4.02,38789,0
+PRHI.US,D,20210406,000000,4,4.0793,3.9601,4.01,19963,0
+PRHI.US,D,20210407,000000,4,4.01,3.92,3.95,14780,0
+PRHI.US,D,20210408,000000,3.84,3.99,3.84,3.85,9506,0
+PRHI.US,D,20210409,000000,3.83,3.85,3.8,3.821,8727,0
+PRHI.US,D,20210412,000000,3.9,3.9,3.65,3.72,19165,0
+PRHI.US,D,20210413,000000,3.65,3.7983,3.45,3.7,47463,0
+PRHI.US,D,20210414,000000,3.6,3.7393,3.6,3.69,3194,0
+PRHI.US,D,20210415,000000,3.64,3.64,3.55,3.55,10266,0
+PRHI.US,D,20210416,000000,3.74,3.74,3.5241,3.61,9684,0
+PRHI.US,D,20210419,000000,3.62,3.79,3.52,3.69,16888,0
+PRHI.US,D,20210420,000000,3.77,3.77,3.6,3.6,5241,0
+PRHI.US,D,20210421,000000,3.6,3.7407,3.6,3.64,940,0
+PRHI.US,D,20210422,000000,3.54,3.63,3.45,3.525,12291,0
+PRHI.US,D,20210423,000000,3.4813,3.49,3.19,3.3,23072,0
+PRHI.US,D,20210426,000000,3.56,3.56,3.3,3.4,7555,0
+PRHI.US,D,20210427,000000,3.501,3.501,3.26,3.27,5407,0
+PRHI.US,D,20210428,000000,3.2967,3.45,3.2967,3.3,6655,0
+PRHI.US,D,20210429,000000,3.298,3.3,3.208,3.26,10898,0
+PRHI.US,D,20210430,000000,3.23,3.23,3.16,3.19,2806,0
+PRHI.US,D,20210503,000000,3.19,3.2007,3.11,3.12,6906,0
+PRHI.US,D,20210504,000000,3.12,3.14,3.1,3.11,4929,0
+PRHI.US,D,20210505,000000,3.1519,3.1519,3.06,3.06,4672,0
+PRHI.US,D,20210506,000000,3.12,3.1399,3.05,3.0959,3166,0
+PRHI.US,D,20210507,000000,3.1,3.105,3.03,3.04,5256,0
+PRHI.US,D,20210510,000000,3.16,3.31,3.11,3.17,30123,0
+PRHI.US,D,20210511,000000,3.18,3.18,3,3,13247,0
+PRHI.US,D,20210512,000000,3.14,3.2433,2.74,2.75,19626,0
+PRHI.US,D,20210513,000000,2.9763,2.9763,2.5,2.56,21199,0
+PRHI.US,D,20210514,000000,2.51,2.87,2.51,2.61,11566,0
+PRHI.US,D,20210517,000000,2.6499,2.69,2.6,2.67,15243,0
+PRHI.US,D,20210518,000000,2.56,2.715,2.56,2.63,6563,0
+PRHI.US,D,20210519,000000,2.64,2.7,2.55,2.63,7281,0
+PRHI.US,D,20210520,000000,2.6642,2.745,2.65,2.73,10261,0
+PRHI.US,D,20210521,000000,2.81,2.81,2.72,2.72,5449,0
+PRHI.US,D,20210524,000000,2.6553,2.7633,2.62,2.67,9821,0
+PRHI.US,D,20210525,000000,2.74,2.74,2.6232,2.64,2964,0
+PRHI.US,D,20210526,000000,2.7299,2.73,2.6,2.6566,13821,0
+PRHI.US,D,20210527,000000,2.62,2.6483,2.5,2.62,38485,0
+PRHI.US,D,20210528,000000,2.5845,2.73,2.5845,2.68,7452,0
+PRHI.US,D,20210601,000000,2.77,2.77,2.62,2.67,6113,0
+PRHI.US,D,20210602,000000,2.7,2.82,2.67,2.75,5225,0
+PRHI.US,D,20210603,000000,2.775,2.84,2.71,2.79,5357,0
+PRHI.US,D,20210604,000000,2.6787,2.82,2.6787,2.75,8524,0
+PRHI.US,D,20210607,000000,2.75,2.7501,2.73,2.74,4985,0
+PRHI.US,D,20210608,000000,2.8376,2.84,2.7,2.7,15785,0
+PRHI.US,D,20210609,000000,2.8242,2.9242,2.6999,2.86,52518,0
+PRHI.US,D,20210610,000000,2.94,3.03,2.9,3.03,9107,0
+PRHI.US,D,20210611,000000,3,3.01,2.87,2.96,4338,0
+PRHI.US,D,20210614,000000,2.96,2.96,2.8017,2.8017,11107,0
+PRHI.US,D,20210615,000000,3.01,3.01,2.83,2.9,12944,0
+PRHI.US,D,20210616,000000,2.95,3,2.86,2.9,7158,0
+PRHI.US,D,20210617,000000,2.8865,2.9,2.8301,2.9,9189,0
+PRHI.US,D,20210618,000000,2.8899,3.15,2.84,3.07,82730,0
+PRHI.US,D,20210621,000000,2.9797,2.9998,2.9,2.9607,14696,0
+PRHI.US,D,20210622,000000,2.9,2.98,2.85,2.88,7275,0
+PRHI.US,D,20210623,000000,2.94,2.95,2.85,2.85,4257,0
+PRHI.US,D,20210624,000000,2.8701,2.9299,2.87,2.87,1393,0
+PRHI.US,D,20210625,000000,2.77,2.88,2.74,2.74,33142,0
+PRHI.US,D,20210628,000000,2.8599,2.8599,2.75,2.75,7357,0
+PRHI.US,D,20210629,000000,2.75,2.8689,2.75,2.8099,8943,0
+PRHI.US,D,20210630,000000,2.8362,2.97,2.82,2.91,11825,0
+PRHI.US,D,20210701,000000,2.8607,2.94,2.85,2.86,4855,0
+PRHI.US,D,20210702,000000,2.7601,2.89,2.75,2.88,11076,0
+PRHI.US,D,20210706,000000,2.86,2.86,2.7842,2.85,13075,0
+PRHI.US,D,20210707,000000,2.8,2.8399,2.75,2.79,3724,0
+PRHI.US,D,20210708,000000,2.73,2.8,2.6082,2.7457,65043,0
+PRHI.US,D,20210709,000000,2.69,2.8131,2.69,2.76,22120,0
+PRHI.US,D,20210712,000000,2.81,3.09,2.7601,2.879,97587,0
+PRHI.US,D,20210713,000000,2.88,2.91,2.7901,2.8,3105,0
+PRHI.US,D,20210714,000000,2.75,2.78,2.72,2.74,4792,0
+PRHI.US,D,20210715,000000,2.7167,2.77,2.6601,2.68,9254,0
+PRHI.US,D,20210716,000000,2.71,2.71,2.65,2.65,5340,0
+PRHI.US,D,20210719,000000,2.61,2.72,2.5723,2.7092,19326,0
+PRHI.US,D,20210720,000000,2.78,2.79,2.68,2.68,4927,0
+PRHI.US,D,20210721,000000,2.73,2.895,2.6708,2.83,9432,0
+PRHI.US,D,20210722,000000,2.98,2.98,2.8,2.8,3231,0
+PRHI.US,D,20210723,000000,2.85,2.85,2.66,2.69,3482,0
+PRHI.US,D,20210726,000000,2.7,2.75,2.7,2.75,1655,0
+PRHI.US,D,20210727,000000,2.85,2.85,2.75,2.85,3051,0
+PRHI.US,D,20210728,000000,2.7501,2.86,2.75,2.84,4019,0
+PRHI.US,D,20210729,000000,2.7813,2.7823,2.73,2.78,2057,0
+PRHI.US,D,20210730,000000,2.6802,2.79,2.6802,2.745,1622,0
+PRHI.US,D,20210802,000000,2.69,2.74,2.66,2.7375,7139,0
+PRHI.US,D,20210803,000000,2.73,2.73,2.68,2.68,716,0
+PRHI.US,D,20210804,000000,2.69,2.74,2.68,2.72,3968,0
+PRHI.US,D,20210805,000000,2.66,2.73,2.65,2.73,3328,0
+PRHI.US,D,20210806,000000,2.72,2.74,2.64,2.68,9574,0
+PRHI.US,D,20210809,000000,2.67,2.8,2.6,2.8,15736,0
+PRHI.US,D,20210810,000000,2.7989,2.7989,2.71,2.7571,3043,0
+PRHI.US,D,20210811,000000,2.7844,2.8401,2.7844,2.84,1033109,0
+PRHI.US,D,20210812,000000,3.44,3.98,3.07,3.14,6413752,0
+PRHI.US,D,20210813,000000,2.92,3.26,2.92,3.1,271080,0
+PRHI.US,D,20210816,000000,3.04,3.05,2.8535,2.91,75867,0
+PRHI.US,D,20210817,000000,2.92,3,2.69,2.75,241039,0
+PRHI.US,D,20210818,000000,2.77,2.83,2.62,2.76,22904,0
+PRHI.US,D,20210819,000000,2.64,2.89,2.5401,2.66,259468,0
+PRHI.US,D,20210820,000000,2.54,3.1,2.54,3.01,258241,0
+PRHI.US,D,20210823,000000,3.2,3.48,3.14,3.33,148347,0
+PRHI.US,D,20210824,000000,3.37,3.53,3.35,3.5,70282,0
+PRHI.US,D,20210825,000000,3.53,3.99,3.51,3.87,186313,0
+PRHI.US,D,20210826,000000,3.9,3.9744,3.56,3.77,84155,0
+PRHI.US,D,20210827,000000,3.75,4.1,3.73,3.94,143094,0
+PRHI.US,D,20210830,000000,4.05,4.33,3.95,4.18,154230,0
+PRHI.US,D,20210831,000000,4.11,4.27,4,4.02,86487,0
+PRHI.US,D,20210901,000000,4,4.2175,3.84,3.91,220891,0
+PRHI.US,D,20210902,000000,3.94,4.08,3.79,3.79,81351,0
+PRHI.US,D,20210903,000000,3.79,3.8,3.4473,3.58,218614,0
+PRHI.US,D,20210907,000000,3.59,3.77,3.51,3.54,72777,0
+PRHI.US,D,20210908,000000,3.55,3.55,3.15,3.24,109057,0
+PRHI.US,D,20210909,000000,3.17,3.245,3.07,3.12,67000,0
+PRHI.US,D,20210910,000000,3.09,3.25,3.09,3.17,78907,0
+PRHI.US,D,20210913,000000,3.13,3.31,3.0527,3.165,13358,0
+PRHI.US,D,20210914,000000,3.15,3.15,3.04,3.08,14650,0
+PRHI.US,D,20210915,000000,3.03,3.13,3.025,3.11,58405,0
+PRHI.US,D,20210916,000000,3.07,3.07,2.91,3,14759,0
+PRHI.US,D,20210917,000000,3.01,3.22,2.88,2.88,65690,0
+PRHI.US,D,20210920,000000,2.99,3.1,2.76,2.83,20095,0
+PRHI.US,D,20210921,000000,2.86,2.92,2.73,2.75,9329,0
+PRHI.US,D,20210922,000000,2.8,2.88,2.56,2.61,42751,0
+PRHI.US,D,20210923,000000,2.61,2.7,2.5827,2.67,14544,0
+PRHI.US,D,20210924,000000,2.67,2.7112,2.56,2.66,18468,0
+PRHI.US,D,20210927,000000,2.61,2.76,2.61,2.67,8968,0
+PRHI.US,D,20210928,000000,2.66,2.76,2.66,2.73,13396,0
+PRHI.US,D,20210929,000000,2.73,2.79,2.51,2.75,78368,0
+PRHI.US,D,20210930,000000,3.03,3.1479,2.7864,2.88,77834,0
+PRHI.US,D,20211001,000000,2.88,2.8904,2.76,2.83,15719,0
+PRHI.US,D,20211004,000000,2.79,2.82,2.7001,2.75,13712,0
+PRHI.US,D,20211005,000000,2.75,2.785,2.62,2.74,7646,0
+PRHI.US,D,20211006,000000,2.71,2.71,2.595,2.61,20151,0
+PRHI.US,D,20211007,000000,2.68,2.8056,2.68,2.73,9376,0
+PRHI.US,D,20211008,000000,2.72,2.72,2.6,2.62,4839,0
+PRHI.US,D,20211011,000000,2.63,2.7693,2.63,2.71,4089,0
+PRHI.US,D,20211012,000000,2.68,2.88,2.68,2.7,127186,0
+PRHI.US,D,20211013,000000,2.65,2.76,2.56,2.695,11941,0
+PRHI.US,D,20211014,000000,2.67,2.7616,2.56,2.6,23433,0
+PRHI.US,D,20211015,000000,2.59,2.65,2.5535,2.61,26842,0
+PRHI.US,D,20211018,000000,2.64,2.7,2.58,2.66,18067,0
+PRHI.US,D,20211019,000000,2.7,2.7075,2.6,2.66,7241,0
+PRHI.US,D,20211020,000000,2.66,2.7,2.61,2.7,10713,0
+PRHI.US,D,20211021,000000,2.65,2.91,2.63,2.706,19903,0
+PRHI.US,D,20211022,000000,2.68,2.7,2.61,2.64,18430,0
+PRHI.US,D,20211025,000000,2.74,2.82,2.6197,2.76,27859,0
+PRHI.US,D,20211026,000000,2.74,2.78,2.7,2.75,7775,0
+PRHI.US,D,20211027,000000,2.75,2.8261,2.71,2.76,7505,0
+PRHI.US,D,20211028,000000,2.7,2.7581,2.7,2.7177,19322,0
+PRHI.US,D,20211029,000000,2.75,2.75,2.6601,2.71,13403,0
+PRHI.US,D,20211101,000000,2.7599,2.7599,2.69,2.7315,6007,0
+PRHI.US,D,20211102,000000,2.71,2.71,2.6601,2.69,7177,0
+PRHI.US,D,20211103,000000,2.7001,2.73,2.65,2.69,11499,0
+PRHI.US,D,20211104,000000,2.7599,2.79,2.68,2.79,7046,0
+PRHI.US,D,20211105,000000,2.8,2.8,2.73,2.76,15309,0
+PRHI.US,D,20211108,000000,2.71,2.7552,2.64,2.7,6275,0
+PRHI.US,D,20211109,000000,2.65,2.7602,2.631,2.755,12120,0
+PRHI.US,D,20211110,000000,2.6427,2.695,2.63,2.68,8972,0
+PRHI.US,D,20211111,000000,2.6301,2.64,2.52,2.55,44533,0
+PRHI.US,D,20211112,000000,2.61,2.7199,2.53,2.54,11063,0
+PRHI.US,D,20211115,000000,2.52,2.63,2.52,2.54,12052,0
+PRHI.US,D,20211116,000000,2.6,2.63,2.565,2.63,20351,0
+PRHI.US,D,20211117,000000,2.6,2.6,2.5201,2.53,10596,0
+PRHI.US,D,20211118,000000,2.52,2.53,2.37,2.47,47521,0
+PRHI.US,D,20211119,000000,2.4292,2.4292,2.37,2.37,5749,0
+PRHI.US,D,20211122,000000,2.39,2.56,2.35,2.56,16423,0
+PRHI.US,D,20211123,000000,2.6701,3.07,2.5017,2.56,412130,0
+PRHI.US,D,20211124,000000,2.5,2.696,2.36,2.42,47562,0
+PRHI.US,D,20211126,000000,2.37,2.49,2.37,2.4189,5673,0
+PRHI.US,D,20211129,000000,2.39,2.4432,2.33,2.35,15248,0
+PRHI.US,D,20211130,000000,2.32,2.48,2.32,2.44,10972,0
+PRHI.US,D,20211201,000000,2.45,2.45,2.34,2.35,10192,0
+PRHI.US,D,20211202,000000,2.32,2.34,2.22,2.27,11324,0
+PRHI.US,D,20211203,000000,2.2501,2.32,2.1095,2.2,13634,0
+PRHI.US,D,20211206,000000,2.1,2.3306,2.1,2.26,22452,0
+PRHI.US,D,20211207,000000,2.283,2.283,2.23,2.27,1266,0
+PRHI.US,D,20211208,000000,2.28,2.35,2.2701,2.35,3676,0
+PRHI.US,D,20211209,000000,2.3317,2.3317,2.2,2.21,9858,0
+PRHI.US,D,20211210,000000,2.21,2.47,2.18,2.42,38874,0
+PRHI.US,D,20211213,000000,2.39,2.41,2.31,2.33,11215,0
+PRHI.US,D,20211214,000000,2.34,2.35,2.2601,2.34,19424,0
+PRHI.US,D,20211215,000000,2.38,2.4299,2.27,2.37,13725,0
+PRHI.US,D,20211216,000000,2.405,2.42,2.39,2.39,1184,0
+PRHI.US,D,20211217,000000,2.35,2.4,2.29,2.35,8151,0
+PRHI.US,D,20211220,000000,2.31,2.43,2.3,2.36,5326,0
+PRHI.US,D,20211221,000000,2.46,2.46,2.25,2.3073,26646,0
+PRHI.US,D,20211222,000000,2.28,2.38,2.25,2.3,5977,0
+PRHI.US,D,20211223,000000,2.31,2.31,2.2,2.22,9948,0
+PRHI.US,D,20211227,000000,2.25,2.37,2.22,2.32,38947,0
+PRHI.US,D,20211228,000000,2.299,2.32,2.1546,2.17,18046,0
+PRHI.US,D,20211229,000000,2.22,2.3399,2.21,2.27,8150,0
+PRHI.US,D,20211230,000000,2.31,2.45,2.27,2.35,114528,0
+PRHI.US,D,20211231,000000,2.4,2.4,2.3105,2.32,11843,0
+PRHI.US,D,20220103,000000,2.3701,2.3919,2.3601,2.37,5090,0
+PRHI.US,D,20220104,000000,2.39,2.4494,2.35,2.4069,10144,0
+PRHI.US,D,20220105,000000,2.4,2.4525,2.35,2.39,13601,0
+PRHI.US,D,20220106,000000,2.3636,2.39,2.3401,2.3401,9912,0
+PRHI.US,D,20220107,000000,2.405,2.42,2.3401,2.4199,5974,0
+PRHI.US,D,20220110,000000,2.3,2.47,2.3,2.47,8880,0
+PRHI.US,D,20220111,000000,2.47,2.47,2.3801,2.47,2632,0
+PRHI.US,D,20220112,000000,2.33,2.42,2.33,2.42,10062,0
+PRHI.US,D,20220113,000000,2.36,2.47,2.36,2.46,4755,0
+PRHI.US,D,20220114,000000,2.39,2.45,2.34,2.4,5788,0
+PRHI.US,D,20220118,000000,2.38,2.4,2.33,2.4,12300,0
+PRHI.US,D,20220119,000000,2.4001,2.45,2.365,2.45,16890,0
+PRHI.US,D,20220120,000000,2.3771,2.43,2.36,2.43,1427,0
+PRHI.US,D,20220121,000000,2.43,2.43,2.3301,2.43,10326,0
+PRHI.US,D,20220124,000000,2.44,2.44,2.3599,2.37,6258,0
+PRHI.US,D,20220125,000000,2.36,2.5,2.36,2.49,30859,0
+PRHI.US,D,20220126,000000,2.42,2.44,2.3501,2.3501,15762,0
+PRHI.US,D,20220127,000000,2.3601,2.38,2.2801,2.38,14183,0
+PRHI.US,D,20220128,000000,2.2801,2.34,2.2801,2.3099,9269,0
+PRHI.US,D,20220131,000000,2.4,2.4,2.3,2.3,903,0
+PRHI.US,D,20220201,000000,2.31,2.42,2.31,2.3303,1604,0
+PRHI.US,D,20220202,000000,2.45,2.45,2.34,2.35,2906,0
+PRHI.US,D,20220203,000000,2.33,2.3301,2.3,2.31,7627,0
+PRHI.US,D,20220204,000000,2.41,2.41,2.29,2.3758,6872,0
+PRHI.US,D,20220207,000000,2.34,2.34,2.3,2.32,1922,0
+PRHI.US,D,20220208,000000,2.3,2.34,2.3,2.3099,2481,0
+PRHI.US,D,20220209,000000,2.31,2.31,2.31,2.31,686,0
+PRHI.US,D,20220210,000000,2.385,2.385,2.3,2.3085,1503,0
+PRHI.US,D,20220211,000000,2.3091,2.31,2.06,2.21,43794,0
+PRHI.US,D,20220214,000000,2.27,2.27,2.12,2.17,6120,0
+PRHI.US,D,20220215,000000,2.16,2.26,2.16,2.1601,9157,0
+PRHI.US,D,20220216,000000,2.2061,2.24,2.17,2.22,2252,0
+PRHI.US,D,20220217,000000,2.262,2.262,2.2499,2.2499,299,0
+PRHI.US,D,20220218,000000,2.162,2.25,2.16,2.225,4148,0
+PRHI.US,D,20220222,000000,2.22,2.22,2.22,2.22,673,0
+PRHI.US,D,20220223,000000,2.16,2.33,2.16,2.33,4023,0
+PRHI.US,D,20220224,000000,2.11,2.25,2.11,2.17,7065,0
+PRHI.US,D,20220225,000000,2.17,2.2539,2.17,2.17,1819,0
+PRHI.US,D,20220228,000000,2.17,2.18,2.17,2.17,8024,0
+PRHI.US,D,20220301,000000,2.11,2.19,2.11,2.17,4435,0
+PRHI.US,D,20220302,000000,2.2,2.25,2.17,2.17,17275,0
+PRHI.US,D,20220303,000000,2.17,2.23,2.16,2.203,2952,0
+PRHI.US,D,20220304,000000,2.24,2.44,2.19,2.41,53447,0
+PRHI.US,D,20220307,000000,2.34,2.34,2.22,2.24,11413,0
+PRHI.US,D,20220308,000000,2.2442,2.4099,2.23,2.4,3190,0
+PRHI.US,D,20220309,000000,2.3833,2.49,2.3727,2.49,19600,0
+PRHI.US,D,20220310,000000,2.47,2.47,2.45,2.45,1862,0
+PRHI.US,D,20220311,000000,2.49,2.55,2.41,2.44,33405,0
+PRHI.US,D,20220314,000000,2.485,2.485,2.41,2.41,5462,0
+PRHI.US,D,20220315,000000,2.54,2.54,2.4138,2.44,1915,0
+PRHI.US,D,20220316,000000,2.44,2.445,2.42,2.42,3440,0
+PRHI.US,D,20220317,000000,2.36,2.36,2.36,2.36,509,0
+PRHI.US,D,20220318,000000,2.49,2.49,2.49,2.49,2281,0
+PRHI.US,D,20220321,000000,2.37,2.38,2.37,2.38,931,0
+PRHI.US,D,20220322,000000,2.38,2.5099,2.32,2.45,2073,0
+PRHI.US,D,20220323,000000,2.3527,2.37,2.3527,2.37,863,0
+PRHI.US,D,20220325,000000,2.3238,2.3238,2.32,2.32,1766,0
+PRHI.US,D,20220328,000000,2.44,2.47,2.38,2.44,13465,0
+PRHI.US,D,20220329,000000,2.4001,2.41,2.39,2.39,1453,0
+PRHI.US,D,20220330,000000,2.49,2.5,2.49,2.5,3252,0
+PRHI.US,D,20220331,000000,2.41,2.44,2.38,2.38,4135,0
+PRHI.US,D,20220401,000000,2.3801,2.416,2.36,2.36,1611,0
+PRHI.US,D,20220404,000000,2.5,2.5,2.34,2.44,8804,0
+PRHI.US,D,20220405,000000,2.43,2.43,2.37,2.37,661,0
+PRHI.US,D,20220406,000000,2.33,2.39,2.33,2.33,5712,0
+PRHI.US,D,20220407,000000,2.33,2.44,2.33,2.44,2998,0
+PRHI.US,D,20220408,000000,2.33,2.3407,2.33,2.33,1743,0
+PRHI.US,D,20220411,000000,2.33,2.45,2.33,2.36,2874,0
+PRHI.US,D,20220412,000000,2.36,2.44,2.35,2.44,1766,0
+PRHI.US,D,20220413,000000,2.36,2.47,2.33,2.34,1424,0
+PRHI.US,D,20220414,000000,2.33,2.34,2.33,2.33,3705,0
+PRHI.US,D,20220418,000000,2.33,2.4683,2.3,2.31,6289,0
+PRHI.US,D,20220419,000000,2.32,2.32,2.27,2.27,2474,0
+PRHI.US,D,20220420,000000,2.26,2.27,2.25,2.25,1826,0
+PRHI.US,D,20220421,000000,2.21,2.24,2.21,2.22,1251,0
+PRHI.US,D,20220422,000000,2.37,2.48,2.22,2.27,10261,0
+PRHI.US,D,20220425,000000,2.36,2.36,2.19,2.19,4733,0
+PRHI.US,D,20220426,000000,2.19,2.22,2.19,2.19,2509,0
+PRHI.US,D,20220427,000000,2.32,2.32,2.12,2.18,6336,0
+PRHI.US,D,20220428,000000,2.16,2.35,2.16,2.35,5033,0
+PRHI.US,D,20220429,000000,2.345,2.378,2.18,2.27,2737,0
+PRHI.US,D,20220502,000000,2.19,2.19,2.19,2.19,595,0
+PRHI.US,D,20220503,000000,2.19,2.19,2.16,2.16,1536,0
+PRHI.US,D,20220504,000000,2.16,2.2139,2.13,2.13,1033,0
+PRHI.US,D,20220505,000000,2.25,2.25,2.14,2.14,1385,0
+PRHI.US,D,20220506,000000,2.11,2.13,2.0827,2.11,2301,0
+PRHI.US,D,20220509,000000,2.11,2.11,2.05,2.0841,2508,0
+PRHI.US,D,20220510,000000,2.05,2.06,1.99,1.99,12302,0
+PRHI.US,D,20220511,000000,2.02,2.115,1.98,2.02,2541,0
+PRHI.US,D,20220512,000000,1.861,1.9,1.67,1.69,11680,0
+PRHI.US,D,20220513,000000,1.66,1.66,1.42,1.6267,12889,0
+PRHI.US,D,20220516,000000,1.63,1.6899,1.53,1.57,2157,0
+PRHI.US,D,20220517,000000,1.66,1.75,1.66,1.6931,2248,0
+PRHI.US,D,20220518,000000,1.85,1.85,1.675,1.73,990,0
+PRHI.US,D,20220519,000000,1.6066,1.69,1.28,1.48,26409,0
+PRHI.US,D,20220520,000000,1.38,1.73,1.38,1.54,2831,0
+PRHI.US,D,20220523,000000,1.44,1.5799,1.42,1.44,5263,0
+PRHI.US,D,20220524,000000,1.37,1.4616,1.37,1.4616,737,0
+PRHI.US,D,20220525,000000,1.46,1.465,1.38,1.38,460,0
+PRHI.US,D,20220526,000000,1.48,1.48,1.42,1.42,680,0
+PRHI.US,D,20220527,000000,1.5,1.5,1.48,1.48,400,0
+PRHI.US,D,20220531,000000,1.49,1.49,1.49,1.49,491,0
+PRHI.US,D,20220601,000000,1.4452,1.4516,1.4452,1.4516,341,0
+PRHI.US,D,20220602,000000,1.47,1.49,1.47,1.49,1017,0
+PRHI.US,D,20220603,000000,1.54,1.6425,1.54,1.5888,801,0
+PRHI.US,D,20220606,000000,1.75,1.75,1.75,1.75,1032,0
+PRHI.US,D,20220607,000000,1.76,1.79,1.75,1.79,1298,0
+PRHI.US,D,20220608,000000,1.7184,1.74,1.7184,1.73,1424,0
+PRHI.US,D,20220609,000000,1.73,1.73,1.73,1.73,529,0
+PRHI.US,D,20220613,000000,1.7,1.7,1.7,1.7,431,0
+PRHI.US,D,20220614,000000,1.7,1.71,1.7,1.71,645,0
+PRHI.US,D,20220615,000000,1.8199,1.8199,1.65,1.65,653,0
+PRHI.US,D,20220621,000000,1.619,1.619,1.45,1.48,2283,0
+PRHI.US,D,20220622,000000,1.4,1.4,1.4,1.4,846,0
+PRHI.US,D,20220623,000000,1.68,1.68,1.61,1.61,1232,0
+PRHI.US,D,20220624,000000,1.67,1.67,1.65,1.65,236,0
+PRHI.US,D,20220628,000000,1.44,1.73,1.44,1.55,1647,0
+PRHI.US,D,20220629,000000,1.5288,1.5288,1.5288,1.5288,232,0
+PRHI.US,D,20220630,000000,1.84,2.05,1.56,1.56,12123,0
+PRHI.US,D,20220701,000000,1.6,1.825,1.5,1.775,3899,0
+PRHI.US,D,20220705,000000,1.64,1.83,1.64,1.71,1645,0
+PRHI.US,D,20220706,000000,1.83,1.83,1.76,1.76,557,0
+PRHI.US,D,20220707,000000,1.75,1.76,1.73,1.76,1435,0
+PRHI.US,D,20220713,000000,1.675,1.675,1.675,1.675,125,0
+PRHI.US,D,20220718,000000,1.68,1.68,1.68,1.68,562,0
+PRHI.US,D,20220719,000000,1.68,1.75,1.68,1.75,6213,0
+PRHI.US,D,20220720,000000,1.705,1.705,1.7,1.7,670,0
+PRHI.US,D,20220721,000000,1.65,1.65,1.54,1.56,1143,0
+PRHI.US,D,20220722,000000,1.73,1.7478,1.73,1.7478,302,0
+PRHI.US,D,20220725,000000,1.57,1.7399,1.57,1.7399,709,0
+PRHI.US,D,20220726,000000,1.55,1.55,1.5483,1.55,1066,0
+PRHI.US,D,20220727,000000,1.6,1.69,1.6,1.69,1017,0
+PRHI.US,D,20220728,000000,1.51,1.625,1.51,1.51,7086,0
+PRHI.US,D,20220729,000000,1.47,1.7,1.4573,1.47,4611,0
+PRHI.US,D,20220801,000000,1.69,1.69,1.41,1.4334,1083,0
+PRHI.US,D,20220802,000000,1.56,1.56,1.29,1.4951,5584,0
+PRHI.US,D,20220803,000000,1.405,1.51,1.405,1.51,1618,0
+PRHI.US,D,20220805,000000,1.54,1.57,1.48,1.48,5873,0
+PRHI.US,D,20220808,000000,1.4969,1.4969,1.4969,1.4969,290,0
+PRHI.US,D,20220809,000000,1.51,1.51,1.51,1.51,239,0
+PRHI.US,D,20220811,000000,1.5599,1.59,1.495,1.55,6094,0
+PRHI.US,D,20220812,000000,1.55,2.49,1.5449,2.2,1192242,0
+PRHI.US,D,20220815,000000,2.11,2.2999,2.0003,2.17,159408,0
+PRHI.US,D,20220816,000000,2.2,2.23,2.05,2.18,65313,0
+PRHI.US,D,20220817,000000,2.08,2.17,1.99,2.09,45466,0
+PRHI.US,D,20220818,000000,2.17,2.18,1.9472,1.96,22233,0
+PRHI.US,D,20220819,000000,1.91,1.9703,1.85,1.93,19411,0
+PRHI.US,D,20220822,000000,1.82,1.89,1.81,1.8597,15114,0
+PRHI.US,D,20220823,000000,1.8587,1.9599,1.855,1.8816,4345,0
+PRHI.US,D,20220824,000000,1.82,2.09,1.81,1.94,88265,0
+PRHI.US,D,20220825,000000,1.9499,1.9499,1.85,1.8999,3177,0
+PRHI.US,D,20220826,000000,1.81,1.9,1.81,1.86,1239,0
+PRHI.US,D,20220829,000000,1.81,1.865,1.81,1.84,2062,0
+PRHI.US,D,20220830,000000,1.97,1.97,1.84,1.91,3416,0
+PRHI.US,D,20220831,000000,1.91,1.95,1.89,1.89,2821,0
+PRHI.US,D,20220901,000000,1.83,1.9001,1.81,1.9,7542,0
+PRHI.US,D,20220902,000000,1.75,1.85,1.75,1.85,914,0
+PRHI.US,D,20220906,000000,1.92,1.9273,1.91,1.92,4281,0
+PRHI.US,D,20220907,000000,1.93,1.96,1.825,1.96,7686,0
+PRHI.US,D,20220908,000000,1.96,1.96,1.82,1.9,6196,0
+PRHI.US,D,20220909,000000,1.9,1.9,1.79,1.8637,12241,0
+PRHI.US,D,20220912,000000,1.89,1.89,1.81,1.84,3477,0
+PRHI.US,D,20220913,000000,1.84,1.84,1.8,1.83,5302,0
+PRHI.US,D,20220914,000000,1.83,1.83,1.73,1.74,5360,0
+PRHI.US,D,20220915,000000,1.83,1.83,1.72,1.72,10699,0
+PRHI.US,D,20220916,000000,1.8,1.8,1.63,1.63,26793,0
+PRHI.US,D,20220919,000000,1.77,1.79,1.71,1.71,17091,0
+PRHI.US,D,20220920,000000,1.71,1.72,1.65,1.67,14895,0
+PRHI.US,D,20220921,000000,1.62,1.68,1.61,1.68,12082,0
+PRHI.US,D,20220922,000000,1.75,1.75,1.65,1.72,18990,0
+PRHI.US,D,20220923,000000,1.7,1.73,1.61,1.61,6357,0
+PRHI.US,D,20220926,000000,1.63,1.63,1.61,1.62,3938,0
+PRHI.US,D,20220927,000000,1.61,1.73,1.61,1.66,7042,0
+PRHI.US,D,20220928,000000,1.67,1.72,1.63,1.63,905,0
+PRHI.US,D,20220929,000000,1.64,1.72,1.61,1.72,1299,0
+PRHI.US,D,20220930,000000,1.72,1.72,1.61,1.61,2969,0
+PRHI.US,D,20221003,000000,1.66,1.66,1.62,1.66,2137,0
+PRHI.US,D,20221004,000000,1.675,1.75,1.62,1.62,2286,0
+PRHI.US,D,20221005,000000,1.61,1.69,1.6,1.6,5210,0
+PRHI.US,D,20221006,000000,1.6,1.6106,1.6,1.6106,853,0
+PRHI.US,D,20221007,000000,1.61,1.6999,1.61,1.61,1976,0
+PRHI.US,D,20221010,000000,1.61,1.64,1.61,1.64,3271,0
+PRHI.US,D,20221011,000000,1.612,1.62,1.612,1.62,2051,0
+PRHI.US,D,20221012,000000,1.61,1.61,1.61,1.61,644,0
+PRHI.US,D,20221013,000000,1.645,1.645,1.645,1.645,291,0
+PRHI.US,D,20221014,000000,1.655,1.655,1.6,1.6,257,0
+PRHI.US,D,20221017,000000,1.62,1.6532,1.62,1.62,941,0
+PRHI.US,D,20221018,000000,1.67,1.67,1.635,1.635,685,0
+PRHI.US,D,20221019,000000,1.642,1.642,1.57,1.57,2513,0
+PRHI.US,D,20221020,000000,1.5847,1.642,1.5847,1.642,667,0
+PRHI.US,D,20221021,000000,1.57,1.62,1.56,1.62,9258,0
+PRHI.US,D,20221024,000000,1.62,1.62,1.51,1.51,7013,0
+PRHI.US,D,20221025,000000,1.58,1.6675,1.58,1.65,1669,0
+PRHI.US,D,20221026,000000,1.64,1.64,1.51,1.51,5165,0
+PRHI.US,D,20221027,000000,1.545,1.545,1.52,1.52,1381,0
+PRHI.US,D,20221028,000000,1.51,1.51,1.5,1.5,4619,0
+PRHI.US,D,20221031,000000,1.5176,1.565,1.44,1.44,4963,0
+PRHI.US,D,20221101,000000,1.44,1.49,1.44,1.45,4149,0
+PRHI.US,D,20221102,000000,1.5225,1.53,1.52,1.53,2463,0
+PRHI.US,D,20221103,000000,1.46,1.5,1.45,1.499,3162,0
+PRHI.US,D,20221104,000000,1.49,1.63,1.45,1.46,4703,0
+PRHI.US,D,20221107,000000,1.5001,1.63,1.45,1.45,8013,0
+PRHI.US,D,20221108,000000,1.45,1.45,1.4326,1.45,2515,0
+PRHI.US,D,20221109,000000,1.5,1.57,1.5,1.5,2255,0
+PRHI.US,D,20221110,000000,1.41,1.561,1.41,1.54,5302,0
+PRHI.US,D,20221111,000000,1.45,1.4809,1.41,1.42,5849,0
+PRHI.US,D,20221114,000000,1.44,1.45,1.44,1.45,707,0
+PRHI.US,D,20221115,000000,1.4237,1.47,1.335,1.34,34666,0
+PRHI.US,D,20221117,000000,1.4,1.4,1.4,1.4,1198,0
+PRHI.US,D,20221118,000000,1.48,1.54,1.415,1.54,7869,0
+PRHI.US,D,20221121,000000,1.4139,1.46,1.4,1.46,792,0
+PRHI.US,D,20221122,000000,1.53,1.53,1.53,1.53,1788,0
+PRHI.US,D,20221123,000000,1.58,1.58,1.57,1.57,30575,0
+PRHI.US,D,20221128,000000,1.5,1.5,1.5,1.5,386,0
+PRHI.US,D,20221129,000000,1.5,1.65,1.5,1.65,5443,0
+PRHI.US,D,20221130,000000,1.68,1.7,1.55,1.7,3380,0
+PRHI.US,D,20221201,000000,1.55,1.55,1.55,1.55,237,0
+PRHI.US,D,20221202,000000,1.61,1.61,1.61,1.61,226,0
+PRHI.US,D,20221205,000000,1.5458,1.575,1.53,1.54,3463,0
+PRHI.US,D,20221206,000000,1.58,1.68,1.58,1.65,833,0
+PRHI.US,D,20221207,000000,1.64,1.6698,1.64,1.6698,594,0
+PRHI.US,D,20221208,000000,1.63,1.63,1.5101,1.5101,9192,0
+PRHI.US,D,20221209,000000,1.66,1.74,1.5432,1.6,20631,0
+PRHI.US,D,20221212,000000,1.6665,1.6665,1.42,1.42,34502,0
+PRHI.US,D,20221213,000000,1.455,1.52,1.455,1.51,2569,0
+PRHI.US,D,20221214,000000,1.5,1.51,1.5,1.5,3652,0
+PRHI.US,D,20221215,000000,1.43,1.55,1.4,1.55,15460,0
+PRHI.US,D,20221216,000000,1.54,1.54,1.54,1.54,665,0
+PRHI.US,D,20221219,000000,1.4531,1.5,1.45,1.45,3710,0
+PRHI.US,D,20221221,000000,1.46,1.54,1.46,1.5,2098,0
+PRHI.US,D,20221222,000000,1.5,1.54,1.5,1.5399,3957,0
+PRHI.US,D,20221228,000000,1.48,1.52,1.4316,1.52,25264,0
+PRHI.US,D,20221229,000000,1.43,1.52,1.43,1.52,3119,0
+PRHI.US,D,20221230,000000,1.5,1.57,1.45,1.57,12950,0
+PRHI.US,D,20230103,000000,1.471,1.471,1.471,1.471,380,0
+PRHI.US,D,20230104,000000,1.6,1.6,1.6,1.6,1282,0
+PRHI.US,D,20230106,000000,1.52,1.6,1.52,1.5988,7268,0
+PRHI.US,D,20230109,000000,1.5597,1.6,1.5201,1.5201,4185,0
+PRHI.US,D,20230110,000000,1.54,1.5501,1.54,1.5501,387,0
+PRHI.US,D,20230111,000000,1.53,1.5309,1.51,1.51,3242,0
+PRHI.US,D,20230112,000000,1.52,1.65,1.52,1.62,4344,0
+PRHI.US,D,20230113,000000,1.6499,1.6499,1.5707,1.58,2595,0
+PRHI.US,D,20230117,000000,1.6433,1.6433,1.6433,1.6433,338,0
+PRHI.US,D,20230118,000000,1.56,1.571,1.56,1.571,514,0
+PRHI.US,D,20230119,000000,1.5638,1.5638,1.53,1.53,2050,0
+PRHI.US,D,20230120,000000,1.64,1.68,1.64,1.67,9830,0
+PRHI.US,D,20230123,000000,1.66,1.66,1.6,1.66,2862,0
+PRHI.US,D,20230124,000000,1.68,2.08,1.68,1.85,90340,0
+PRHI.US,D,20230125,000000,1.8,1.81,1.64,1.75,10411,0
+PRHI.US,D,20230126,000000,1.74,1.75,1.63,1.63,2076,0
+PRHI.US,D,20230127,000000,1.73,1.73,1.7,1.7,428,0
+PRHI.US,D,20230130,000000,1.65,1.73,1.65,1.73,3191,0
+PRHI.US,D,20230131,000000,1.745,1.745,1.735,1.735,1223,0
+PRHI.US,D,20230202,000000,1.8,1.92,1.8,1.92,26721,0
+PRHI.US,D,20230203,000000,1.95,1.95,1.71,1.73,2013,0
+PRHI.US,D,20230206,000000,1.71,1.8511,1.71,1.72,9927,0
+PRHI.US,D,20230208,000000,1.89,1.9,1.7104,1.7104,4912,0
+PRHI.US,D,20230210,000000,1.8899,1.8899,1.75,1.84,1693,0
+PRHI.US,D,20230214,000000,1.76,1.76,1.76,1.76,311,0
+PRHI.US,D,20230215,000000,1.7635,1.8,1.71,1.72,4278,0
+PRHI.US,D,20230216,000000,1.7999,1.7999,1.72,1.72,703,0
+PRHI.US,D,20230217,000000,1.7101,1.7101,1.71,1.71,1245,0
+PRHI.US,D,20230221,000000,1.71,1.71,1.71,1.71,1133,0
+PRHI.US,D,20230222,000000,1.6704,1.7778,1.67,1.68,2356,0
+PRHI.US,D,20230223,000000,1.7052,1.79,1.67,1.7699,971,0
+PRHI.US,D,20230224,000000,1.67,1.6857,1.62,1.63,6815,0
+PRHI.US,D,20230228,000000,1.66,1.68,1.63,1.6799,3553,0
+PRHI.US,D,20230301,000000,1.62,1.74,1.62,1.74,743,0
+PRHI.US,D,20230303,000000,1.7,1.7,1.7,1.7,324,0
+PRHI.US,D,20230306,000000,1.76,1.77,1.6799,1.7037,5207,0
+PRHI.US,D,20230308,000000,1.775,1.775,1.66,1.725,5015,0
+PRHI.US,D,20230309,000000,1.63,1.75,1.63,1.63,2827,0
+PRHI.US,D,20230310,000000,1.62,1.62,1.4,1.5027,54898,0
+PRHI.US,D,20230313,000000,1.51,1.55,1.5,1.51,1989,0
+PRHI.US,D,20230314,000000,1.52,1.73,1.52,1.52,3717,0
+PRHI.US,D,20230315,000000,1.51,1.51,1.51,1.51,611,0
+PRHI.US,D,20230316,000000,1.4501,1.71,1.4501,1.71,4401,0
+PRHI.US,D,20230317,000000,1.61,1.67,1.58,1.67,1351,0
+PRHI.US,D,20230320,000000,1.57,1.57,1.57,1.57,309,0
+PRHI.US,D,20230321,000000,1.5601,1.6,1.5601,1.6,1326,0
+PRHI.US,D,20230322,000000,1.51,1.51,1.51,1.51,150,0
+PRHI.US,D,20230323,000000,1.55,1.55,1.55,1.55,342,0
+PRHI.US,D,20230324,000000,1.59,1.59,1.59,1.59,202,0
+PRHI.US,D,20230327,000000,1.64,1.64,1.64,1.64,1026,0
+PRHI.US,D,20230328,000000,1.68,1.68,1.58,1.62,9625,0
+PRHI.US,D,20230329,000000,1.56,1.63,1.56,1.63,586,0
+PRHI.US,D,20230330,000000,1.5614,1.64,1.55,1.58,1950,0
+PRHI.US,D,20230331,000000,1.55,1.58,1.5,1.51,12073,0
+PRHI.US,D,20230403,000000,1.56,1.56,1.56,1.56,250,0
+PRHI.US,D,20230404,000000,1.55,1.55,1.5058,1.54,3004,0
+PRHI.US,D,20230405,000000,1.57,1.68,1.54,1.68,4063,0
+PRHI.US,D,20230406,000000,1.64,1.74,1.54,1.55,3863,0
+PRHI.US,D,20230410,000000,1.6006,1.6006,1.6006,1.6006,1777,0
+PRHI.US,D,20230411,000000,1.69,1.69,1.5957,1.6,756,0
+PRHI.US,D,20230412,000000,1.73,1.73,1.73,1.73,243,0
+PRHI.US,D,20230413,000000,1.72,1.72,1.6613,1.7142,2022,0
+PRHI.US,D,20230414,000000,1.645,1.645,1.5601,1.58,655,0
+PRHI.US,D,20230417,000000,1.56,1.58,1.5,1.58,14702,0
+PRHI.US,D,20230418,000000,1.6,1.6001,1.6,1.6001,315,0
+PRHI.US,D,20230419,000000,1.73,1.73,1.667,1.7,2944,0
+PRHI.US,D,20230420,000000,1.68,1.68,1.65,1.65,914,0
+PRHI.US,D,20230427,000000,1.68,1.68,1.68,1.68,202,0
+PRHI.US,D,20230428,000000,1.596,1.67,1.5615,1.67,939,0
+PRHI.US,D,20230501,000000,1.595,1.595,1.56,1.56,958,0
+PRHI.US,D,20230502,000000,1.65,1.6799,1.55,1.6799,2668,0
+PRHI.US,D,20230503,000000,1.5401,1.605,1.54,1.54,1246,0
+PRHI.US,D,20230504,000000,1.55,1.56,1.55,1.56,607,0
+PRHI.US,D,20230505,000000,1.68,1.68,1.68,1.68,226,0
+PRHI.US,D,20230508,000000,1.67,1.6799,1.55,1.55,1832,0
+PRHI.US,D,20230510,000000,1.5674,1.67,1.55,1.56,1117,0
+PRHI.US,D,20230511,000000,1.6699,1.7501,1.6499,1.65,47999,0
+PRHI.US,D,20230512,000000,1.675,1.675,1.57,1.58,22724,0
+PRHI.US,D,20230515,000000,1.65,1.65,1.61,1.61,592,0
+PRHI.US,D,20230516,000000,1.61,1.6859,1.61,1.6859,680,0
+PRHI.US,D,20230517,000000,1.69,1.6998,1.69,1.69,638,0
+PRHI.US,D,20230518,000000,1.6219,1.6743,1.61,1.61,4299,0
+PRHI.US,D,20230522,000000,1.61,1.61,1.61,1.61,276,0
+PRHI.US,D,20230523,000000,1.62,1.67,1.62,1.6492,5933,0
+PRHI.US,D,20230524,000000,1.67,1.67,1.67,1.67,1176,0
+PRHI.US,D,20230525,000000,1.7,1.7,1.67,1.67,2965,0
+PRHI.US,D,20230526,000000,1.6728,1.6753,1.63,1.63,9060,0
+PRHI.US,D,20230530,000000,1.645,1.645,1.6,1.6,3015,0
+PRHI.US,D,20230531,000000,1.6434,1.6434,1.6434,1.6434,1293,0
+PRHI.US,D,20230601,000000,1.6,1.6,1.6,1.6,711,0
+PRHI.US,D,20230602,000000,1.6,1.6,1.5,1.6,15197,0
+PRHI.US,D,20230605,000000,1.55,1.67,1.55,1.635,11209,0
+PRHI.US,D,20230606,000000,1.56,1.625,1.56,1.6,3573,0
+PRHI.US,D,20230607,000000,1.58,1.6,1.58,1.6,658,0
+PRHI.US,D,20230608,000000,1.58,1.59,1.58,1.59,269,0
+PRHI.US,D,20230609,000000,1.6,1.6009,1.6,1.6009,387,0
+PRHI.US,D,20230613,000000,1.6,1.61,1.6,1.6,1787,0
+PRHI.US,D,20230614,000000,1.6,1.66,1.6,1.66,1681,0
+PRHI.US,D,20230615,000000,1.6053,1.6766,1.5901,1.65,1792,0
+PRHI.US,D,20230616,000000,1.68,1.8,1.65,1.71,9904,0
+PRHI.US,D,20230620,000000,1.74,1.74,1.74,1.74,752,0
+PRHI.US,D,20230621,000000,1.7347,1.74,1.64,1.74,1773,0
+PRHI.US,D,20230623,000000,1.62,1.62,1.62,1.62,159,0
+PRHI.US,D,20230628,000000,1.62,1.62,1.62,1.62,215,0
+PRHI.US,D,20230630,000000,1.7001,1.745,1.7001,1.7001,685,0
+PRHI.US,D,20230705,000000,1.66,1.69,1.66,1.69,2102,0
+PRHI.US,D,20230706,000000,1.62,1.6743,1.62,1.6743,271,0
+PRHI.US,D,20230707,000000,1.6426,1.6426,1.6426,1.6426,341,0
+PRHI.US,D,20230710,000000,1.625,1.6466,1.55,1.55,6247,0
+PRHI.US,D,20230711,000000,1.5517,1.5517,1.5517,1.5517,1245,0
+PRHI.US,D,20230712,000000,1.5559,1.57,1.53,1.53,3454,0
+PRHI.US,D,20230713,000000,1.5473,1.62,1.5473,1.62,828,0
+PRHI.US,D,20230717,000000,1.55,1.55,1.53,1.53,428,0
+PRHI.US,D,20230718,000000,1.55,1.55,1.55,1.55,237,0
+PRHI.US,D,20230719,000000,1.63,1.65,1.62,1.62,1617,0
+PRHI.US,D,20230720,000000,1.64,1.65,1.64,1.65,565,0
+PRHI.US,D,20230724,000000,1.54,1.54,1.5265,1.5398,13185,0
+PRHI.US,D,20230726,000000,1.68,1.68,1.51,1.52,1486,0
+PRHI.US,D,20230731,000000,1.45,1.45,1.19,1.43,20365,0
+PRHI.US,D,20230801,000000,1.4,1.4007,1.32,1.4,6094,0
+PRHI.US,D,20230802,000000,1.3501,1.3501,1.1101,1.2795,19276,0
+PRHI.US,D,20230803,000000,1.27,1.2799,1.21,1.21,3785,0
+PRHI.US,D,20230804,000000,1.1731,1.205,1.11,1.12,7040,0
+PRHI.US,D,20230807,000000,1.07,1.34,1.07,1.22,6144,0
+PRHI.US,D,20230809,000000,1.28,1.28,1.2108,1.2108,1984,0
+PRHI.US,D,20230810,000000,1.21,1.37,1.21,1.37,2162,0
+PRHI.US,D,20230811,000000,1.3,1.42,1.26,1.42,2351,0
+PRHI.US,D,20230814,000000,1.2,1.43,1.2,1.4201,1784,0
+PRHI.US,D,20230815,000000,1.4,1.4,1.4,1.4,151,0
+PRHI.US,D,20230816,000000,1.44,1.45,1.44,1.45,7177,0
+PRHI.US,D,20230817,000000,1.45,1.45,1.45,1.45,160,0
+PRHI.US,D,20230818,000000,1.49,1.49,1.4,1.4,2223,0
+PRHI.US,D,20230821,000000,1.405,1.405,1.405,1.405,235,0
+PRHI.US,D,20230822,000000,1.365,1.365,1.365,1.365,487,0
+PRHI.US,D,20230823,000000,1.33,1.35,1.33,1.34,1836,0
+PRHI.US,D,20230824,000000,1.41,1.499,1.31,1.47,3697,0
+PRHI.US,D,20230825,000000,1.47,1.47,1.45,1.45,1588,0
+PRHI.US,D,20230829,000000,1.488,1.59,1.46,1.47,9774,0
+PRHI.US,D,20230830,000000,1.36,1.46,1.36,1.46,712,0
+PRHI.US,D,20230831,000000,1.46,1.5523,1.362,1.5523,1737,0
+PRHI.US,D,20230901,000000,1.5599,1.5599,1.5599,1.5599,461,0
+PRHI.US,D,20230905,000000,1.38,1.4707,1.36,1.36,2325,0
+PRHI.US,D,20230906,000000,1.37,1.464,1.31,1.31,7062,0
+PRHI.US,D,20230907,000000,1.31,1.38,1.3,1.38,1638,0
+PRHI.US,D,20230908,000000,1.4,1.5,1.31,1.35,6173,0
+PRHI.US,D,20230911,000000,1.2701,1.422,1.21,1.21,10765,0
+PRHI.US,D,20230912,000000,1.22,1.36,1.16,1.21,9523,0
+PRHI.US,D,20230913,000000,1.2101,1.348,1.13,1.13,11022,0
+PRHI.US,D,20230914,000000,1.15,1.16,1.14,1.14,1539,0
+PRHI.US,D,20230915,000000,1.34,1.5,1.25,1.46,19758,0
+PRHI.US,D,20230918,000000,1.45,1.45,1.3101,1.35,2524,0
+PRHI.US,D,20230920,000000,1.348,1.35,1.275,1.34,1504,0
+PRHI.US,D,20230921,000000,1.2215,1.2215,1.22,1.22,4841,0
+PRHI.US,D,20230922,000000,1.301,1.35,1.3,1.3,9833,0
+PRHI.US,D,20230925,000000,1.2,1.2,1.18,1.18,1152,0
+PRHI.US,D,20230926,000000,1.23,1.23,1.23,1.23,426,0
+PRHI.US,D,20230927,000000,1.1515,1.19,1.15,1.15,6676,0
+PRHI.US,D,20230928,000000,1.17,1.17,1.17,1.17,387,0
+PRHI.US,D,20230929,000000,1.1702,1.1702,1.1503,1.1503,5902,0
+PRHI.US,D,20231002,000000,1.22,1.2495,1.155,1.155,5257,0
+PRHI.US,D,20231003,000000,1.23,1.23,1.23,1.23,3570,0
+PRHI.US,D,20231004,000000,1.1512,1.3,1.1512,1.27,9930,0
+PRHI.US,D,20231009,000000,1.15,1.1614,1.15,1.1614,5817,0
+PRHI.US,D,20231010,000000,1.26,1.26,1.26,1.26,582,0
+PRHI.US,D,20231011,000000,1.28,1.2822,1.16,1.17,1013,0
+PRHI.US,D,20231012,000000,1.2285,1.2285,1.16,1.16,1442,0
+PRHI.US,D,20231013,000000,1.23,1.23,1.23,1.23,183,0
+PRHI.US,D,20231016,000000,1.19,1.29,1.17,1.17,1570,0
+PRHI.US,D,20231017,000000,1.29,1.35,1.19,1.19,17048,0
+PRHI.US,D,20231018,000000,1.34,1.35,1.3399,1.35,1537,0
+PRHI.US,D,20231019,000000,1.3499,1.35,1.25,1.3499,2758,0
+PRHI.US,D,20231020,000000,1.18,1.29,1.18,1.29,1382,0
+PRHI.US,D,20231023,000000,1.29,1.34,1.17,1.17,1780,0
+PRHI.US,D,20231024,000000,1.2928,1.2928,1.2441,1.2441,464,0
+PRHI.US,D,20231025,000000,1.2,1.32,1.16,1.16,1839,0
+PRHI.US,D,20231030,000000,1.15,1.15,1.14,1.15,39270,0
+PRHI.US,D,20231101,000000,1.3,1.33,1.2062,1.2062,3884,0
+PRHI.US,D,20231102,000000,1.2,1.2,1.2,1.2,788,0
+PRHI.US,D,20231103,000000,1.1139,1.16,1.1,1.11,3677,0
+PRHI.US,D,20231106,000000,0.9307,1.0695,0.9143,1.02,22290,0
+PRHI.US,D,20231107,000000,1.0606,1.11,1.0318,1.11,5810,0
+PRHI.US,D,20231108,000000,1.09,1.1,1.01,1.01,1584,0
+PRHI.US,D,20231109,000000,1.097,1.097,0.8,0.801,19917,0
+PRHI.US,D,20231110,000000,0.75,0.8172,0.73,0.75,11810,0
+PRHI.US,D,20231113,000000,0.737,0.75,0.728,0.75,6927,0
+PRHI.US,D,20231114,000000,0.751,0.8166,0.65,0.789,40545,0
+PRHI.US,D,20231115,000000,0.834999,0.834999,0.761,0.761,283,0
+PRHI.US,D,20231116,000000,0.6849,0.6849,0.6849,0.6849,273,0
+PRHI.US,D,20231117,000000,0.89,0.89,0.8,0.81,5010,0
+PRHI.US,D,20231120,000000,0.87525,0.93,0.87525,0.93,2380,0
+PRHI.US,D,20231121,000000,1,1,0.99,0.99,545,0
+PRHI.US,D,20231122,000000,0.9241,1.09,0.9241,1.01,1960,0
+PRHI.US,D,20231124,000000,1.11,1.11,1.08,1.08,595,0
+PRHI.US,D,20231127,000000,1.14,1.14,1.01,1.01,1213,0
+PRHI.US,D,20231128,000000,1.005,1.005,1.005,1.005,4875,0
+PRHI.US,D,20231129,000000,1.01,1.02,1.01,1.02,297,0
+PRHI.US,D,20231130,000000,1.01,1.0149,1,1,1250,0
+PRHI.US,D,20231201,000000,1.0153,1.31,1.0153,1.3,27386,0
+PRHI.US,D,20231204,000000,1.32,1.4,1.3106,1.38,11886,0
+PRHI.US,D,20231205,000000,1.38,1.4,1.33,1.33,1495,0
+PRHI.US,D,20231206,000000,1.3,1.3,1.3,1.3,2869,0
+PRHI.US,D,20231207,000000,1.3097,1.37,1.3097,1.34,393,0
+PRHI.US,D,20231208,000000,1.34,1.38,1.34,1.38,2025,0
+PRHI.US,D,20231211,000000,1.335,1.335,1.3,1.3,2223,0
+PRHI.US,D,20231212,000000,1.34,1.34,1.3,1.3,2524,0
+PRHI.US,D,20231213,000000,1.3,1.3001,1.22,1.22,43578,0
+PRHI.US,D,20231214,000000,1.23,1.23,1.22,1.22,897,0
+PRHI.US,D,20231215,000000,1.22,1.2309,1.14,1.14,6054,0
+PRHI.US,D,20231218,000000,1.12,1.1628,1.12,1.12,919,0
+PRHI.US,D,20231219,000000,1.08,1.17,1.08,1.17,4658,0
+PRHI.US,D,20231220,000000,1.1679,1.17,1.07,1.17,3952,0
+PRHI.US,D,20231221,000000,1.12,1.12,1.06,1.1,16493,0
+PRHI.US,D,20231222,000000,1.09,1.2102,1.09,1.1,7775,0
+PRHI.US,D,20231226,000000,1.16,1.16,1.05,1.05,5320,0
+PRHI.US,D,20231227,000000,1.03,1.135,1.03,1.09,9386,0
+PRHI.US,D,20231228,000000,1.07,1.08,1.07,1.0799,640,0
+PRHI.US,D,20231229,000000,1.1,1.1001,1.0999,1.0999,5533,0
+PRHI.US,D,20240102,000000,1.22,1.38,1.22,1.38,21441,0
+PRHI.US,D,20240103,000000,1.3799,1.45,1.2101,1.38,21654,0
+PRHI.US,D,20240104,000000,1.28,1.28,1.28,1.28,405,0
+PRHI.US,D,20240105,000000,1.44,1.4667,1.36,1.36,1108,0
+PRHI.US,D,20240108,000000,1.2544,1.38,1.2544,1.38,896,0
+PRHI.US,D,20240109,000000,1.44,1.45,1.44,1.44,847,0
+PRHI.US,D,20240110,000000,1.25,1.25,1.25,1.25,411,0
+PRHI.US,D,20240111,000000,1.39,1.392,1.29,1.29,11922,0
+PRHI.US,D,20240112,000000,1.45,1.4699,1.295,1.295,2130,0
+PRHI.US,D,20240116,000000,1.49,1.49,1.468,1.468,4441,0
+PRHI.US,D,20240117,000000,1.39,1.46,1.3501,1.39,6197,0
+PRHI.US,D,20240118,000000,1.4,1.45,1.4,1.45,485,0
+PRHI.US,D,20240119,000000,1.3501,1.36,1.31,1.3108,19173,0
+PRHI.US,D,20240122,000000,1.41,1.41,1.3,1.3,4815,0
+PRHI.US,D,20240123,000000,1.27,1.2963,1.27,1.2963,7598,0
+PRHI.US,D,20240130,000000,1.26,1.26,1.26,1.26,497,0
+PRHI.US,D,20240201,000000,1.39,1.39,1.39,1.39,260,0
+PRHI.US,D,20240202,000000,1.3482,1.38,1.3482,1.36,6091,0
+PRHI.US,D,20240205,000000,1.2001,1.37,1.2001,1.3401,2236,0
+PRHI.US,D,20240206,000000,1.37,1.37,1.36,1.36,361,0
+PRHI.US,D,20240207,000000,1.22,1.295,1.22,1.295,1094,0
+PRHI.US,D,20240209,000000,1.37,1.37,1.37,1.37,559,0
+PRHI.US,D,20240212,000000,1.21,1.3145,1.21,1.23,1992,0
+PRHI.US,D,20240213,000000,1.231,1.231,1.231,1.231,475,0
+PRHI.US,D,20240215,000000,1.21,1.21,1.21,1.21,338,0
+PRHI.US,D,20240216,000000,1.2101,1.3027,1.2101,1.3027,1744,0
+PRHI.US,D,20240220,000000,1.21,1.27,1.21,1.27,713,0
+PRHI.US,D,20240226,000000,1.2432,1.2432,1.2,1.2,1170,0
+PRHI.US,D,20240227,000000,1.2,1.24,1.042,1.1201,21667,0
+PRHI.US,D,20240228,000000,1.1001,1.1001,1.1001,1.1001,571,0
+PRHI.US,D,20240229,000000,1.115,1.17,1.08,1.12,1795,0
+PRHI.US,D,20240301,000000,1.01,1.18,0.8234,1.18,28575,0
+PRHI.US,D,20240304,000000,1.05,1.12,1.05,1.0513,1946,0
+PRHI.US,D,20240305,000000,1.12,1.23,1.0106,1.07,17138,0
+PRHI.US,D,20240306,000000,1.07,1.07,1.07,1.07,791,0
+PRHI.US,D,20240307,000000,1.08,1.23,1.08,1.08,6121,0
+PRHI.US,D,20240308,000000,1.09,1.22,1.08,1.08,588,0
+PRHI.US,D,20240311,000000,1.08,1.0958,1.08,1.09,585,0
+PRHI.US,D,20240312,000000,1.08,1.08,1.02,1.02,685,0
+PRHI.US,D,20240313,000000,1.02,1.041,1.02,1.03,1961,0
+PRHI.US,D,20240314,000000,1.03,1.115,1.03,1.04,3521,0
+PRHI.US,D,20240315,000000,1.0317,1.08,1.0317,1.08,2340,0
+PRHI.US,D,20240318,000000,1.0689,1.3,1.03,1.1,6389,0
+PRHI.US,D,20240319,000000,1.1,1.12,1.1,1.1,12008,0
+PRHI.US,D,20240320,000000,1.1018,1.1018,1.1,1.1,622,0
+PRHI.US,D,20240321,000000,1.11,1.12,1.1,1.1196,5463,0
+PRHI.US,D,20240322,000000,1.15,1.2,1.15,1.2,459,0
+PRHI.US,D,20240325,000000,1.1,1.1001,1.1,1.1001,2851,0
+PRHI.US,D,20240327,000000,1.18,1.18,1.1003,1.113,3279,0
+PRHI.US,D,20240328,000000,1.12,1.2478,1.12,1.1299,2746,0
+PRHI.US,D,20240401,000000,1.2599,1.2599,1.2599,1.2599,580,0
+PRHI.US,D,20240402,000000,1.17,1.17,0.88,0.931,27868,0
+PRHI.US,D,20240403,000000,0.9311,1.04,0.9134,1.0399,9023,0
+PRHI.US,D,20240404,000000,0.95,1.09,0.95,1.09,3373,0
+PRHI.US,D,20240405,000000,1.09,1.09,1.09,1.09,245,0
+PRHI.US,D,20240408,000000,0.9701,1,0.8995,0.97,3924,0
+PRHI.US,D,20240409,000000,1.14,1.2269,0.8823,0.9464,5591,0
+PRHI.US,D,20240411,000000,0.9501,0.9525,0.9,0.9,10258,0
+PRHI.US,D,20240412,000000,0.98,0.98,0.9,0.9,2306,0
+PRHI.US,D,20240415,000000,0.8901,0.9395,0.8817,0.9395,6599,0
+PRHI.US,D,20240416,000000,1.05,1.05,1.05,1.05,355,0
+PRHI.US,D,20240419,000000,0.9661,0.9661,0.9661,0.9661,222,0
+PRHI.US,D,20240423,000000,0.9341,0.966,0.9341,0.966,5589,0
+PRHI.US,D,20240425,000000,0.966,0.966,0.966,0.966,647,0
+PRHI.US,D,20240426,000000,0.9022,1.01,0.9022,1,4797,0
+PRHI.US,D,20240429,000000,0.9,1.0299,0.89,0.89,17481,0
+PRHI.US,D,20240430,000000,0.8899,0.9799,0.8816,0.9,2207,0
+PRHI.US,D,20240502,000000,0.9,0.91,0.9,0.91,1515,0
+PRHI.US,D,20240506,000000,0.949899,0.95,0.87,0.87,9596,0
+PRHI.US,D,20240507,000000,0.9788,1.0299,0.919399,0.96,13133,0
+PRHI.US,D,20240508,000000,1.01,1.01,0.8201,0.8644,1137,0
+PRHI.US,D,20240509,000000,0.8012,0.959,0.8012,0.8202,971,0
+PRHI.US,D,20240510,000000,1,1.01,1,1.01,2035,0
+PRHI.US,D,20240513,000000,0.99,1.02,0.9442,0.9442,9739,0
+PRHI.US,D,20240514,000000,0.91,0.9922,0.91,0.9922,5438,0
+PRHI.US,D,20240515,000000,0.8713,1.02,0.8713,0.9954,11269,0
+PRHI.US,D,20240516,000000,0.99,0.99,0.8794,0.8794,2331,0
+PRHI.US,D,20240517,000000,0.8797,0.9398,0.8797,0.8797,7924,0
+PRHI.US,D,20240520,000000,0.9252,0.9355,0.8797,0.9355,626,0
+PRHI.US,D,20240522,000000,0.8712,0.924899,0.8513,0.924899,4231,0
+PRHI.US,D,20240523,000000,0.8512,0.9,0.8201,0.8999,4786,0
+PRHI.US,D,20240524,000000,0.82,0.8999,0.8,0.85,27361,0
+PRHI.US,D,20240528,000000,0.8896,1.16,0.8896,1.1,95648,0
+PRHI.US,D,20240529,000000,1.11,1.11,0.9948,1.03,9989,0
+PRHI.US,D,20240530,000000,1.08,1.08,0.9512,1.01,2156,0
+PRHI.US,D,20240531,000000,1.05,1.05,1.05,1.05,788,0
+PRHI.US,D,20240603,000000,1.05,1.09,1.05,1.09,942,0
+PRHI.US,D,20240604,000000,1.1099,1.1099,0.96,1.04,1029,0
+PRHI.US,D,20240605,000000,1.0201,1.0201,1,1,501,0
+PRHI.US,D,20240606,000000,0.9901,1.035,0.9901,1.0027,1893,0
+PRHI.US,D,20240610,000000,0.99,0.9901,0.9112,0.96,2028,0
+PRHI.US,D,20240611,000000,0.95,1.04,0.9112,1.04,7051,0
+PRHI.US,D,20240612,000000,1.04,1.04,0.9,0.995,36417,0
+PRHI.US,D,20240613,000000,1.04,1.04,0.9,0.9,958,0
+PRHI.US,D,20240614,000000,1.01,1.01,0.9,0.923751,4637,0
+PRHI.US,D,20240617,000000,1.04,1.04,0.7601,0.949,8242,0
+PRHI.US,D,20240618,000000,0.92,0.92,0.8001,0.8401,6423,0
+PRHI.US,D,20240620,000000,0.82,0.85,0.82,0.85,1054,0
+PRHI.US,D,20240621,000000,0.9719,0.975699,0.83,0.83,8325,0
+PRHI.US,D,20240624,000000,0.84,0.9,0.8301,0.8301,17396,0
+PRHI.US,D,20240625,000000,0.825,0.825,0.7761,0.7761,3073,0
+PRHI.US,D,20240626,000000,0.7801,0.798,0.7801,0.798,530,0
+PRHI.US,D,20240627,000000,0.79,0.87,0.77,0.77,747,0
+PRHI.US,D,20240701,000000,0.8986,1.03,0.800407,0.9117,15054,0
+PRHI.US,D,20240702,000000,0.99,0.9949,0.8102,0.8102,2101,0
+PRHI.US,D,20240703,000000,0.8699,0.87,0.8699,0.87,918,0
+PRHI.US,D,20240705,000000,0.93,0.93,0.7801,0.93,9301,0
+PRHI.US,D,20240709,000000,0.8976,1.05,0.8956,0.8956,17810,0
+PRHI.US,D,20240710,000000,1.03,1.18,0.8259,1.075,120374,0
+PRHI.US,D,20240711,000000,1.17,1.26,0.85,0.89,200440,0
+PRHI.US,D,20240712,000000,0.821935,0.88,0.75,0.88,14160,0
+PRHI.US,D,20240715,000000,0.7642,0.98,0.7642,0.92,13484,0
+PRHI.US,D,20240716,000000,0.9,0.92,0.8153,0.83,5087,0
+PRHI.US,D,20240717,000000,0.83,0.907749,0.83,0.869,752,0
+PRHI.US,D,20240718,000000,0.869,0.9,0.821,0.821,11127,0
+PRHI.US,D,20240719,000000,0.926735,0.9275,0.851,0.8511,2640,0
+PRHI.US,D,20240722,000000,0.890551,0.8955,0.82,0.847,3335,0
+PRHI.US,D,20240723,000000,0.81,0.82,0.81,0.82,717,0
+PRHI.US,D,20240724,000000,0.83,0.851901,0.83,0.851901,826,0
+PRHI.US,D,20240725,000000,0.8899,0.93,0.87,0.88789,6573,0
+PRHI.US,D,20240726,000000,0.97,0.97,0.9001,0.9001,498,0
+PRHI.US,D,20240730,000000,0.84,0.949899,0.83,0.83,3998,0
+PRHI.US,D,20240731,000000,0.86,0.8762,0.86,0.8762,1719,0
+PRHI.US,D,20240801,000000,0.88,0.88,0.86,0.88,505,0
+PRHI.US,D,20240802,000000,0.86,0.88,0.744,0.7875,2989,0
+PRHI.US,D,20240805,000000,0.7875,0.825001,0.67,0.7,2315,0
+PRHI.US,D,20240806,000000,0.75,0.84,0.75,0.8,9904,0
+PRHI.US,D,20240807,000000,0.847501,0.847501,0.725,0.725,1847,0
+PRHI.US,D,20240808,000000,0.8701,0.8701,0.8701,0.8701,748,0
+PRHI.US,D,20240809,000000,0.83,0.87,0.6903,0.78,7695,0
+PRHI.US,D,20240812,000000,0.9084,1.28,0.8862,1.2,984831,0
+PRHI.US,D,20240813,000000,1.14,1.23,1.07,1.23,90647,0
+PRHI.US,D,20240814,000000,1.19,1.2089,1,1,62492,0
+PRHI.US,D,20240815,000000,0.98,0.98,0.7,0.7471,78802,0
+PRHI.US,D,20240816,000000,0.77,0.7759,0.71,0.7459,4061,0
+PRHI.US,D,20240819,000000,0.7522,0.7522,0.7376,0.748,11800,0
+PRHI.US,D,20240820,000000,0.78,0.78,0.651,0.748,8096,0
+PRHI.US,D,20240821,000000,0.79,0.79,0.684705,0.76,4320,0
+PRHI.US,D,20240822,000000,0.705,0.708,0.704,0.704,1675,0
+PRHI.US,D,20240823,000000,0.721,0.721,0.7,0.721,10429,0
+PRHI.US,D,20240826,000000,0.691,0.691,0.6505,0.6506,7912,0
+PRHI.US,D,20240827,000000,0.7202,0.7202,0.6505,0.6505,8563,0
+PRHI.US,D,20240828,000000,0.661,0.74,0.651,0.651,3070,0
+PRHI.US,D,20240829,000000,0.71,0.71,0.6836,0.6836,1605,0
+PRHI.US,D,20240830,000000,0.663,0.72,0.66,0.693,6627,0
+PRHI.US,D,20240903,000000,0.9544,1.39,0.8109,1.15,65210049,0
+PRHI.US,D,20240904,000000,1.71,1.85,1.37,1.46,44473053,0
+PRHI.US,D,20240905,000000,1.49,1.91,1.47,1.86,4158397,0
+PRHI.US,D,20240906,000000,1.75,1.77,1.35,1.56,728652,0
+PRHI.US,D,20240909,000000,1.56,1.6828,1.27,1.31,405058,0
+PRHI.US,D,20240910,000000,1.25,1.32,1.1,1.25,377089,0
+PRHI.US,D,20240911,000000,1.23,1.23,1.12,1.12,113258,0
+PRHI.US,D,20240912,000000,1.12,1.18,1,1.08,129729,0
+PRHI.US,D,20240913,000000,1.12,1.17,0.9971,1.0055,83425,0
+PRHI.US,D,20240916,000000,1.03,1.073,1.01,1.03,62247,0
+PRHI.US,D,20240917,000000,1.02,1.08,1.02,1.05,53716,0
+PRHI.US,D,20240918,000000,1.05,1.19,1.01,1.1,202435,0
+PRHI.US,D,20240919,000000,1.1,1.1,1.01,1.04,114324,0
+PRHI.US,D,20240920,000000,1.02,1.04,0.95,1.02,88697,0
+PRHI.US,D,20240923,000000,1.03,1.03,0.96,1,94856,0
+PRHI.US,D,20240924,000000,0.97,1.09,0.97,1.07,64284,0
+PRHI.US,D,20240925,000000,1.05,1.063,1.0068,1.05,34818,0
+PRHI.US,D,20240926,000000,1.01,1.0634,1.01,1.04,16495,0
+PRHI.US,D,20240927,000000,1.02,1.04,0.97,0.97,37539,0
+PRHI.US,D,20240930,000000,1.01,1.09,0.9706,1.09,45186,0
+PRHI.US,D,20241001,000000,1.04,1.05,1.01,1.05,6896,0
+PRHI.US,D,20241002,000000,1.03,1.05,0.99,1.05,3061,0
+PRHI.US,D,20241003,000000,0.99,1.07,0.9712,1.07,8311,0
+PRHI.US,D,20241004,000000,1.04,1.07,1.02,1.07,24620,0
+PRHI.US,D,20241007,000000,1.03,1.0686,0.999809,1.0686,4280,0
+PRHI.US,D,20241008,000000,1.0599,1.0599,0.975,1.04,13106,0
+PRHI.US,D,20241009,000000,1.05,1.1296,1.05,1.1296,49146,0
+PRHI.US,D,20241010,000000,1.1843,1.19,1.13,1.15,14315,0
+PRHI.US,D,20241011,000000,1.11,1.1995,1.11,1.14,17633,0
+PRHI.US,D,20241014,000000,1.12,1.1471,1.08,1.1471,4052,0
+PRHI.US,D,20241015,000000,1.0653,1.1293,1.0653,1.1,10360,0
+PRHI.US,D,20241016,000000,1.07,1.09,1.06,1.06,4213,0
+PRHI.US,D,20241017,000000,1.09,1.09,1.06,1.07,4170,0
+PRHI.US,D,20241018,000000,1.07,1.15,1.07,1.07,3140,0
+PRHI.US,D,20241021,000000,1.07,1.07,0.981,1.05,4638,0
+PRHI.US,D,20241022,000000,1.1174,1.1174,1.06,1.07,4008,0
+PRHI.US,D,20241023,000000,1.095,1.1971,1.04,1.1195,114116,0
+PRHI.US,D,20241024,000000,1.13,1.1896,1.12,1.182,18727,0
+PRHI.US,D,20241025,000000,1.2433,1.25,1.1801,1.23,5488,0
+PRHI.US,D,20241028,000000,1.18,1.22,1.18,1.2,21037,0
+PRHI.US,D,20241029,000000,1.2643,1.2643,1.195,1.23,10771,0
+PRHI.US,D,20241030,000000,1.16,1.27,1.16,1.2334,17212,0
+PRHI.US,D,20241031,000000,1.25,1.33,1.18,1.25,146569,0
+PRHI.US,D,20241101,000000,1.23,1.2629,1.14,1.18,18598,0
+PRHI.US,D,20241104,000000,1.14,1.23,1.13,1.23,5634,0
+PRHI.US,D,20241105,000000,1.17,1.2,1.13,1.16,18697,0
+PRHI.US,D,20241106,000000,1.19,1.2,1.14,1.16,16282,0
+PRHI.US,D,20241107,000000,1.17,1.259,1.16,1.24,9967,0
+PRHI.US,D,20241108,000000,1.1288,1.22,1.1288,1.18,9318,0
+PRHI.US,D,20241111,000000,1.18,1.22,1.15,1.22,3117,0
+PRHI.US,D,20241112,000000,1.21,1.21,1.18,1.21,4867,0
+PRHI.US,D,20241113,000000,1.175,1.2,1.1,1.2,6993,0
+PRHI.US,D,20241114,000000,1.2646,1.3,1.14,1.19,27301,0
+PRHI.US,D,20241115,000000,1.18,1.1889,1.1312,1.1748,4323,0
+PRHI.US,D,20241118,000000,1.17,1.19,1.1562,1.1823,1945,0
+PRHI.US,D,20241119,000000,1.135,1.1932,1.135,1.19,8511,0
+PRHI.US,D,20241120,000000,1.1417,1.2,1.1417,1.1999,2204,0
+PRHI.US,D,20241121,000000,1.1294,1.2,1.0812,1.2,8803,0
+PRHI.US,D,20241122,000000,1.14,1.2,1.08,1.19,23224,0
+PRHI.US,D,20241125,000000,1.19,1.19,1.1401,1.15,2153,0
+PRHI.US,D,20241126,000000,1.19,1.19,1.125,1.1396,1998,0
+PRHI.US,D,20241127,000000,1.09,1.15,1.09,1.145,15930,0
+PRHI.US,D,20241129,000000,1.17,1.17,1.1026,1.1026,1274,0
+PRHI.US,D,20241202,000000,1.11,1.19,1.11,1.1606,2686,0
+PRHI.US,D,20241203,000000,1.18,1.1844,1.09,1.12,4550,0
+PRHI.US,D,20241204,000000,1.0801,1.16,1.0801,1.16,4181,0
+PRHI.US,D,20241205,000000,1.11,1.16,1.11,1.16,1351,0
+PRHI.US,D,20241206,000000,1.11,1.16,1.1,1.16,9589,0
+PRHI.US,D,20241209,000000,1.1,1.16,1.02,1.14,103952,0
+PRHI.US,D,20241210,000000,1.11,1.11,1.06,1.1,3220,0
+PRHI.US,D,20241211,000000,1.12,1.14,1.1,1.14,2562,0
+PRHI.US,D,20241212,000000,1.1453,1.1453,1.1,1.1,3185,0
+PRHI.US,D,20241213,000000,1.1,1.15,1.0606,1.15,7553,0
+PRHI.US,D,20241216,000000,1.19,1.19,1.08,1.15,16400,0
+PRHI.US,D,20241217,000000,1.16,1.169203,1.06,1.169203,24724,0
+PRHI.US,D,20241218,000000,1.11,1.125,1.07,1.11,61502,0
+PRHI.US,D,20241219,000000,1.07,1.1,1.04,1.1,31522,0
+PRHI.US,D,20241220,000000,1.06,1.07,1.05,1.07,1612,0
+PRHI.US,D,20241223,000000,1.03,1.13,1.02,1.061,1459,0
+PRHI.US,D,20241224,000000,1.085,1.085,1.0447,1.075,3108,0
+PRHI.US,D,20241226,000000,1.02,1.1011,1.02,1.09,2295,0
+PRHI.US,D,20241227,000000,1.09,1.13,1.02,1.12,12915,0
+PRHI.US,D,20241230,000000,1.01,1.1208,1.01,1.1,38346,0
+PRHI.US,D,20241231,000000,1.07,1.2,1.07,1.17,27689,0
+PRHI.US,D,20250102,000000,1.1,1.13,1.08,1.12,4623,0
+PRHI.US,D,20250103,000000,1.105,1.105,1.08,1.08,1025,0
+PRHI.US,D,20250106,000000,1.0884,1.1628,1.08,1.0803,2310,0
+PRHI.US,D,20250107,000000,1.1,1.156,1.06,1.06,6669,0
+PRHI.US,D,20250108,000000,1.06,1.06,1,1.06,19284,0
+PRHI.US,D,20250110,000000,1.06,1.1261,0.9821,1.1199,6260,0
+PRHI.US,D,20250113,000000,1.11,1.12,1.0277,1.12,4222,0
+PRHI.US,D,20250114,000000,1.0545,1.07,1.04526,1.04526,1460,0
+PRHI.US,D,20250115,000000,1.0399,1.0399,0.9766,0.9804,11513,0
+PRHI.US,D,20250116,000000,1.0001,1.0631,1,1,3562,0
+PRHI.US,D,20250117,000000,1.03,1.03,1.01,1.02,2584,0
+PRHI.US,D,20250121,000000,1.02,1.03,1.02,1.03,595,0
+PRHI.US,D,20250122,000000,1.03,1.09,1.03,1.04,2410,0
+PRHI.US,D,20250123,000000,1.04,1.1153,1.04,1.045,3682,0
+PRHI.US,D,20250124,000000,1.04,1.04,1.04,1.04,1417,0
+PRHI.US,D,20250128,000000,0.975,1,0.97305,1,1832,0
+PRHI.US,D,20250129,000000,1.01,1.01,1.01,1.01,667,0
+PRHI.US,D,20250130,000000,1.08,1.08,1.08,1.08,207,0
+PRHI.US,D,20250131,000000,1.02,1.0284,1.02,1.0201,764,0
+PRHI.US,D,20250203,000000,0.9956,1.03,0.9712,1.03,1788,0
+PRHI.US,D,20250204,000000,0.9711,0.9711,0.9711,0.9711,214,0
+PRHI.US,D,20250205,000000,0.9711,1,0.9711,0.98,15456,0
+PRHI.US,D,20250206,000000,0.98,0.9801,0.96,0.98,5848,0
+PRHI.US,D,20250210,000000,0.98,0.99,0.9604,0.9604,5469,0
+PRHI.US,D,20250212,000000,1.0023,1.0023,0.992,0.994,1152,0
+PRHI.US,D,20250213,000000,0.96,1.08,0.91,1,26091,0
+PRHI.US,D,20250214,000000,1,1.02,0.995,0.995,4324,0
+PRHI.US,D,20250218,000000,1.09,1.09,1.01,1.01,517,0
+PRHI.US,D,20250219,000000,0.96,1.015,0.96,1.015,4871,0
+PRHI.US,D,20250220,000000,1.07,1.07,1.02,1.02,3053,0
+PRHI.US,D,20250221,000000,1,1.01,0.97,0.996,9175,0
+PRHI.US,D,20250224,000000,1,1.05,1,1.01,11616,0
+PRHI.US,D,20250225,000000,1,1,0.96,0.9703,2648,0
+PRHI.US,D,20250226,000000,0.99,0.99,0.97,0.99,8610,0
+PRHI.US,D,20250227,000000,0.9103,0.9933,0.9103,0.99,3137,0
+PRHI.US,D,20250228,000000,0.98,0.98,0.98,0.98,714,0
+PRHI.US,D,20250303,000000,0.9103,0.9996,0.9103,0.9697,12535,0
+PRHI.US,D,20250304,000000,1,1,0.98,0.98,5419,0
+PRHI.US,D,20250305,000000,0.98,0.98,0.96,0.96,1689,0
+PRHI.US,D,20250306,000000,0.9599,0.9599,0.9599,0.9599,613,0
+PRHI.US,D,20250307,000000,0.9814,1.06,0.8,0.9292,76488,0
+PRHI.US,D,20250310,000000,0.8804,0.9,0.8804,0.9,1495,0
+PRHI.US,D,20250311,000000,0.88,0.93,0.84,0.84,2490,0
+PRHI.US,D,20250312,000000,0.85,0.859,0.7512,0.8071,18281,0
+PRHI.US,D,20250313,000000,0.81,0.81,0.81,0.81,1983,0
+PRHI.US,D,20250314,000000,0.81,0.81,0.81,0.81,299,0
+PRHI.US,D,20250317,000000,0.8,0.8,0.6848,0.69,16446,0
+PRHI.US,D,20250318,000000,0.8095,0.8399,0.6305,0.6388,37448,0
+PRHI.US,D,20250319,000000,0.6511,0.7021,0.6511,0.6613,5412,0
+PRHI.US,D,20250320,000000,0.7073,0.748373,0.7073,0.731,2746,0
+PRHI.US,D,20250321,000000,0.7,0.7831,0.6718,0.7102,3609,0
+PRHI.US,D,20250324,000000,0.7316,0.7316,0.6,0.675,28891,0
+PRHI.US,D,20250325,000000,0.66,0.7056,0.6292,0.6735,11760,0
+PRHI.US,D,20250326,000000,0.6252,0.7056,0.6251,0.66,3891,0
+PRHI.US,D,20250327,000000,0.66,0.66,0.6264,0.646028,2237,0
+PRHI.US,D,20250328,000000,0.683,0.683,0.683,0.683,33816,0
+PRHI.US,D,20250331,000000,0.6352,0.6352,0.4455,0.511,145739,0
+PRHI.US,D,20250401,000000,0.4957,0.5347,0.45131,0.48965,33717,0
+PRHI.US,D,20250402,000000,0.486,0.53,0.486,0.5047,37332,0
+PRHI.US,D,20250403,000000,0.527,0.53,0.4162,0.45941,22001,0
+PRHI.US,D,20250404,000000,0.48,0.4999,0.45,0.47,14872,0
+PRHI.US,D,20250407,000000,0.48,0.61,0.48,0.5851,176802,0
+PRHI.US,D,20250408,000000,0.57,0.6284,0.57,0.5951,20396,0
+PRHI.US,D,20250409,000000,0.62,0.697,0.59561,0.64,41114,0
+PRHI.US,D,20250410,000000,0.626,0.69,0.62,0.682813,31156,0
+PRHI.US,D,20250411,000000,0.6799,0.6799,0.62,0.62,19675,0
+PRHI.US,D,20250414,000000,0.68,0.6804,0.6203,0.626,5874,0
+PRHI.US,D,20250415,000000,0.595,0.65,0.5237,0.638101,9945,0
+PRHI.US,D,20250416,000000,0.6061,0.68,0.6061,0.64095,7874,0
+PRHI.US,D,20250417,000000,0.64,0.66,0.602,0.602,16148,0
+PRHI.US,D,20250421,000000,0.604,0.68,0.603,0.603731,3037,0
+PRHI.US,D,20250422,000000,0.637,0.67,0.6032,0.657,114337,0
+PRHI.US,D,20250423,000000,0.6032,0.6451,0.6027,0.645,1549,0
+PRHI.US,D,20250424,000000,0.6501,0.6899,0.65,0.688,5851,0
+PRHI.US,D,20250425,000000,0.688,0.698599,0.6501,0.651,116235,0
+PRHI.US,D,20250428,000000,0.6772,0.6988,0.643,0.643,93701,0
+PRHI.US,D,20250429,000000,0.6894,0.7664,0.6334,0.65965,141040,0
+PRHI.US,D,20250430,000000,0.7,0.7,0.65,0.7,11376,0
+PRHI.US,D,20250501,000000,0.671,0.6998,0.65,0.6749,3222,0
+PRHI.US,D,20250502,000000,0.62745,0.72,0.62745,0.7,12380,0
+PRHI.US,D,20250505,000000,0.7435,0.745,0.72,0.7447,90844,0
+PRHI.US,D,20250506,000000,0.745,0.745,0.7075,0.74,14795,0
+PRHI.US,D,20250507,000000,0.745,0.745,0.69,0.69,2118,0
+PRHI.US,D,20250508,000000,0.7449,0.7449,0.7145,0.739,3023,0
+PRHI.US,D,20250509,000000,0.74,0.74,0.71,0.73,21760,0
+PRHI.US,D,20250512,000000,0.745,0.745,0.717499,0.745,11830,0
+PRHI.US,D,20250513,000000,0.735,0.745,0.7,0.74,22920,0
+PRHI.US,D,20250514,000000,0.715,0.86,0.715,0.825,17342,0
+PRHI.US,D,20250515,000000,0.825,0.851,0.8154,0.8209,21176,0
+PRHI.US,D,20250516,000000,0.8419,0.8419,0.786999,0.822,3753,0
+PRHI.US,D,20250519,000000,0.868,0.868,0.868,0.868,1567,0
+PRHI.US,D,20250520,000000,0.8174,0.83,0.8174,0.83,1821,0
+PRHI.US,D,20250521,000000,0.7499,0.8,0.7499,0.77,13516,0
+PRHI.US,D,20250522,000000,0.797,0.797,0.729,0.7878,13898,0
+PRHI.US,D,20250523,000000,0.77,0.77,0.77,0.77,857,0
+PRHI.US,D,20250527,000000,0.7878,0.8215,0.7878,0.81,3044,0
+PRHI.US,D,20250528,000000,0.7394,0.83,0.7394,0.8172,4301,0
+PRHI.US,D,20250529,000000,0.82,0.8328,0.82,0.8323,7942,0
+PRHI.US,D,20250530,000000,0.8324,0.8489,0.83,0.8396,41647,0
+PRHI.US,D,20250602,000000,0.835,0.835,0.8,0.8099,15569,0
+PRHI.US,D,20250603,000000,0.79,0.8,0.75,0.77,10542,0
+PRHI.US,D,20250604,000000,0.77,0.77,0.77,0.77,997,0
+PRHI.US,D,20250605,000000,0.77,0.77,0.77,0.77,3188,0
+PRHI.US,D,20250606,000000,0.77,0.77,0.7405,0.75525,3946,0
+PRHI.US,D,20250609,000000,0.8,0.8,0.742,0.742,1408,0
+PRHI.US,D,20250610,000000,0.742,0.80015,0.74,0.78,2037,0
+PRHI.US,D,20250611,000000,0.792581,0.792581,0.792581,0.792581,2091,0
+PRHI.US,D,20250612,000000,0.7901,0.7901,0.79,0.79,4798,0
+PRHI.US,D,20250613,000000,0.79,0.8,0.787,0.787,2934,0
+PRHI.US,D,20250616,000000,0.79,0.79,0.785,0.785,2407,0
+PRHI.US,D,20250617,000000,0.79,0.7989,0.79,0.7989,382,0
+PRHI.US,D,20250618,000000,0.796,0.7962,0.7901,0.7901,1264,0
+PRHI.US,D,20250620,000000,0.794,0.798901,0.78,0.78,3234,0
+PRHI.US,D,20250623,000000,0.8099,0.8099,0.76245,0.77,1860,0
+PRHI.US,D,20250626,000000,0.77,0.77,0.7401,0.7408,4181,0
+PRHI.US,D,20250627,000000,0.8099,0.8099,0.7401,0.7892,3479,0
+PRHI.US,D,20250630,000000,0.7891,0.7891,0.725,0.725,1132,0
+PRHI.US,D,20250701,000000,0.73,0.77955,0.73,0.760701,3021,0
+PRHI.US,D,20250702,000000,0.739999,0.7745,0.739999,0.76,1942,0
+PRHI.US,D,20250703,000000,0.7708,0.7746,0.76,0.76,1425,0
+PRHI.US,D,20250707,000000,0.74,0.76,0.7301,0.74,4789,0
+PRHI.US,D,20250708,000000,0.73505,0.754,0.73,0.73,13307,0
+PRHI.US,D,20250709,000000,0.7407,0.7533,0.724999,0.7533,19972,0
+PRHI.US,D,20250710,000000,0.7112,0.754,0.7112,0.754,4855,0
+PRHI.US,D,20250711,000000,0.7891,0.81,0.7798,0.8098,15119,0
+PRHI.US,D,20250714,000000,0.81,0.81,0.7668,0.79,2961,0
+PRHI.US,D,20250715,000000,0.8,0.81,0.8,0.80995,1976,0
+PRHI.US,D,20250716,000000,0.93,0.93,0.86,0.86,13943,0
+PRHI.US,D,20250717,000000,0.860001,0.9699,0.860001,0.91,8460,0
+PRHI.US,D,20250718,000000,0.93,0.93,0.864,0.8726,4993,0
+PRHI.US,D,20250721,000000,0.98,0.98,0.87,0.8701,3371,0
+PRHI.US,D,20250722,000000,0.87,0.93318,0.87,0.88,4214,0
+PRHI.US,D,20250723,000000,0.87,0.9599,0.808099,0.8704,18995,0
+PRHI.US,D,20250724,000000,0.91,0.91495,0.890001,0.890001,3192,0
+PRHI.US,D,20250725,000000,0.9072,0.9498,0.8957,0.9,2057,0
+PRHI.US,D,20250728,000000,0.95,0.96,0.9,0.946,8560,0
+PRHI.US,D,20250729,000000,0.9599,0.9599,0.897,0.897,4426,0
+PRHI.US,D,20250730,000000,0.9,0.9,0.8366,0.8463,2930,0
+PRHI.US,D,20250731,000000,0.87,0.8896,0.87,0.8728,983,0
+PRHI.US,D,20250801,000000,0.7516,0.8384,0.7516,0.82,4156,0
+PRHI.US,D,20250804,000000,0.81,0.84,0.81,0.84,1739,0
+PRHI.US,D,20250805,000000,0.8201,0.8494,0.730101,0.8494,3421,0
+PRHI.US,D,20250806,000000,0.8005,0.8267,0.74,0.798451,10336,0
+PRHI.US,D,20250807,000000,0.839,0.9307,0.8085,0.8085,1625,0
+PRHI.US,D,20250808,000000,0.81,0.88515,0.8015,0.8203,2706,0
+PRHI.US,D,20250811,000000,0.7715,0.8777,0.7715,0.8444,2147,0
+PRHI.US,D,20250812,000000,0.8,0.9028,0.7981,0.8,8991,0
+PRHI.US,D,20250813,000000,0.85,0.8601,0.7985,0.7985,4406,0
+PRHI.US,D,20250814,000000,0.79,0.83,0.7899,0.8186,14527,0
+PRHI.US,D,20250815,000000,0.746,0.773049,0.746,0.773049,2603,0
+PRHI.US,D,20250818,000000,0.751,0.8999,0.7501,0.7521,7948,0
+PRHI.US,D,20250819,000000,0.75,0.827499,0.75,0.762956,20691,0
+PRHI.US,D,20250820,000000,0.7599,0.9,0.749681,0.86375,51808,0
+PRHI.US,D,20250821,000000,0.82,0.8393,0.791,0.791,10832,0
+PRHI.US,D,20250822,000000,0.821,0.821,0.79,0.8097,10055,0
+PRHI.US,D,20250825,000000,0.84,0.85,0.81,0.81,29592,0
+PRHI.US,D,20250826,000000,0.84,0.8499,0.8251,0.8251,12884,0
+PRHI.US,D,20250827,000000,0.83,0.8311,0.795,0.795,7832,0
+PRHI.US,D,20250828,000000,0.795,0.802,0.795,0.795,1029,0
+PRHI.US,D,20250829,000000,0.7601,0.809,0.7601,0.7846,2202,0
+PRHI.US,D,20250902,000000,0.78,0.78,0.7607,0.7607,4180,0
+PRHI.US,D,20250903,000000,0.76,0.77,0.74,0.7499,12887,0
+PRHI.US,D,20250904,000000,0.75,0.8257,0.75,0.75,16160,0
+PRHI.US,D,20250905,000000,0.7501,0.77,0.74,0.74,4569,0
+PRHI.US,D,20250908,000000,0.74,0.7575,0.712201,0.7575,14435,0
+PRHI.US,D,20250909,000000,0.7646,1.25,0.7646,0.9787,4981262,0
+PRHI.US,D,20250910,000000,0.9787,1,0.875,0.92175,201820,0
+PRHI.US,D,20250911,000000,0.8572,0.963299,0.8572,0.93,93007,0
+PRHI.US,D,20250912,000000,0.95,1.2658,0.95,1.225,544210,0
+PRHI.US,D,20250915,000000,1.16,1.205,1.03,1.1316,1734735,0
+PRHI.US,D,20250916,000000,2.1,2.21,1.43,1.76,41361116,0
+PRHI.US,D,20250917,000000,1.7,2.125,1.62,2.03,1561364,0
+PRHI.US,D,20250918,000000,1.88,1.9654,1.49,1.765,557088,0
+PRHI.US,D,20250919,000000,1.72,1.72,1.5,1.63,322624,0
+PRHI.US,D,20250922,000000,1.52,1.5375,1.29,1.32,268623,0
+PRHI.US,D,20250923,000000,1.24,1.33,1.23,1.28,121783,0
+PRHI.US,D,20250924,000000,1.28,1.29,1.14,1.16,120773,0
+PRHI.US,D,20250925,000000,1.17,1.31,1.17,1.25,115790,0
+PRHI.US,D,20250926,000000,1.22,1.25,1.16,1.1899,56959,0
+PRHI.US,D,20250929,000000,1.16,1.515,1.03,1.48,602590,0
+PRHI.US,D,20250930,000000,1.32,1.3201,1.19,1.2201,98800,0
+PRHI.US,D,20251001,000000,1.24,1.24,1.11,1.115,94409,0
+PRHI.US,D,20251002,000000,1.09,1.185,1.07,1.1359,38769,0
+PRHI.US,D,20251003,000000,1.1401,1.185,1.08,1.12,74452,0
+PRHI.US,D,20251006,000000,1.12,1.32,1.07,1.289,2925151,0
+PRHI.US,D,20251007,000000,1.51,2.83,1.46,1.84,35269771,0
+PRHI.US,D,20251008,000000,1.74,1.94,1.32,1.7,1152238,0
+PRHI.US,D,20251009,000000,1.66,2,1.6506,1.7,369153,0
+PRHI.US,D,20251010,000000,1.7,1.79,1.51,1.62,231828,0
+PRHI.US,D,20251013,000000,1.65,1.65,1.55,1.55,62195,0
+PRHI.US,D,20251014,000000,1.52,1.5355,1.4305,1.46,117734,0
+PRHI.US,D,20251015,000000,1.54,1.5406,1.1,1.4,305257,0
+PRHI.US,D,20251016,000000,1.39,1.54,1.39,1.41,74492,0
+PRHI.US,D,20251017,000000,1.42,1.51,1.4,1.41,73856,0
+PRHI.US,D,20251020,000000,1.392,1.55,1.392,1.48,76769,0
+PRHI.US,D,20251021,000000,1.5,1.57,1.445,1.45,75658,0
+PRHI.US,D,20251022,000000,1.4,1.51,1.37,1.41,75747,0
+PRHI.US,D,20251023,000000,1.43,1.52,1.4,1.46,112665,0
+PRHI.US,D,20251024,000000,1.5,1.62,1.49,1.51,93040,0
+PRHI.US,D,20251027,000000,1.54,1.57,1.48,1.48,36832,0
+PRHI.US,D,20251028,000000,1.41,1.52,1.4,1.45,58073,0
+PRHI.US,D,20251029,000000,1.49,1.54,1.4,1.42,62582,0
+PRHI.US,D,20251030,000000,1.39,1.44,1.37,1.41,30372,0
+PRHI.US,D,20251031,000000,1.42,1.47,1.4,1.435,25765,0
+PRHI.US,D,20251103,000000,1.42,1.54,1.41,1.46,16660,0
+PRHI.US,D,20251104,000000,1.48,1.48,1.34,1.34,38544,0
+PRHI.US,D,20251105,000000,1.41,1.41,1.3401,1.37,8290,0
+PRHI.US,D,20251106,000000,1.3,1.35,1.21,1.22,62709,0
+PRHI.US,D,20251107,000000,1.24,1.27,1.14,1.14,42606,0
+PRHI.US,D,20251110,000000,1.12,1.18,1.12,1.16,37455,0
+PRHI.US,D,20251111,000000,1.22,1.22,1.134,1.15,11017,0
+PRHI.US,D,20251112,000000,1.12,1.185,1.1105,1.17,20548,0
+PRHI.US,D,20251113,000000,1.18,1.18,1.11,1.12,29584,0
+PRHI.US,D,20251114,000000,1.1,1.16,1.09,1.14,53543,0
+PRHI.US,D,20251117,000000,1.14,1.14,1.06,1.06,29219,0
+PRHI.US,D,20251118,000000,1.02,1.06,1.02,1.03,12832,0
+PRHI.US,D,20251119,000000,1.02,1.02,0.9574,1.02,19290,0
+PRHI.US,D,20251120,000000,1.02,1.07,1.0126,1.04,18213,0
+PRHI.US,D,20251121,000000,1.002,1.002,0.8911,0.9001,12550,0
+PRHI.US,D,20251124,000000,0.9001,0.9249,0.85,0.9068,34147,0
+PRHI.US,D,20251125,000000,0.95,0.961,0.9159,0.9159,1896,0
+PRHI.US,D,20251126,000000,0.97,1.0099,0.9012,0.9012,37517,0
+PRHI.US,D,20251128,000000,0.94,1.0181,0.94,0.995,6052,0
+PRHI.US,D,20251201,000000,0.98,0.9808,0.9012,0.95,17046,0
+PRHI.US,D,20251202,000000,0.975,0.975,0.9102,0.9276,8874,0
+PRHI.US,D,20251203,000000,0.9012,0.9249,0.88,0.906,8530,0
+PRHI.US,D,20251204,000000,0.9082,0.9082,0.88,0.893775,41791,0
+PRHI.US,D,20251205,000000,0.8938,0.923,0.880001,0.92,6472,0
+PRHI.US,D,20251208,000000,0.95,0.95,0.9,0.94,2124,0
+PRHI.US,D,20251209,000000,0.93,0.975,0.8854,0.9186,474148,0
+PRHI.US,D,20251210,000000,0.99,1.28,0.94,1.05,322914,0
+PRHI.US,D,20251211,000000,1.02,1.02,0.9224,0.93,73094,0
+PRHI.US,D,20251212,000000,0.93,1.1199,0.93,1.085,605378,0
+PRHI.US,D,20251215,000000,1.09,1.09,0.95,1.02,73992,0
+PRHI.US,D,20251216,000000,0.965999,0.9788,0.9121,0.9503,38988,0
+PRHI.US,D,20251217,000000,0.95,0.95,0.883,0.9278,13736,0
+PRHI.US,D,20251218,000000,0.884512,0.8991,0.88,0.8803,17005,0
+PRHI.US,D,20251219,000000,0.87,0.912,0.8515,0.8835,20287,0
+PRHI.US,D,20251222,000000,0.8014,0.85721,0.78,0.8459,49904,0
+PRHI.US,D,20251223,000000,0.8211,0.84,0.75,0.825,41721,0
+PRHI.US,D,20251224,000000,0.8075,0.824899,0.75,0.7908,17076,0
+PRHI.US,D,20251226,000000,0.7874,0.7888,0.7301,0.768,17798,0
+PRHI.US,D,20251229,000000,0.745,0.7798,0.745,0.7779,20058,0
+PRHI.US,D,20251230,000000,0.77,0.7779,0.76,0.777,7937,0
+PRHI.US,D,20251231,000000,0.7502,0.76555,0.7009,0.7127,50478,0
+PRHI.US,D,20260102,000000,0.7064,0.7064,0.6801,0.7022,15222,0
+PRHI.US,D,20260105,000000,0.7,0.7,0.68,0.6991,3175,0
+PRHI.US,D,20260106,000000,0.7,0.7,0.6716,0.6987,8318,0
+PRHI.US,D,20260107,000000,0.7,0.7,0.687659,0.6953,7097,0
+PRHI.US,D,20260108,000000,0.7,0.7,0.6773,0.6931,24579,0
+PRHI.US,D,20260109,000000,0.69,0.69,0.676001,0.69,4400,0
+PRHI.US,D,20260112,000000,0.69,0.69,0.632,0.6454,13508,0
+PRHI.US,D,20260113,000000,0.678,0.6884,0.6455,0.65,16505,0
+PRHI.US,D,20260114,000000,0.65,0.69,0.65,0.653,19798,0
+PRHI.US,D,20260115,000000,0.65,0.6656,0.6,0.665,37548,0
+PRHI.US,D,20260116,000000,0.6,0.67,0.5,0.64,53539,0
+PRHI.US,D,20260120,000000,0.64,0.73,0.6001,0.6059,37955,0
+PRHI.US,D,20260121,000000,0.61,0.837,0.61,0.784,296535,0
+PRHI.US,D,20260122,000000,0.7629,0.7629,0.6386,0.732,28118,0
+PRHI.US,D,20260123,000000,0.75,0.75,0.6821,0.687,23120,0
+PRHI.US,D,20260126,000000,0.687,0.7146,0.682,0.6901,7449,0
+PRHI.US,D,20260127,000000,0.71,0.7194,0.69,0.6901,18214,0
+PRHI.US,D,20260128,000000,0.729,0.75,0.6902,0.7049,20821,0
+PRHI.US,D,20260129,000000,0.6923,0.73,0.6532,0.705,47930,0
+PRHI.US,D,20260130,000000,0.70995,0.7277,0.68,0.68,16369,0
+PRHI.US,D,20260202,000000,0.699,0.73,0.694046,0.72,9617,0
+PRHI.US,D,20260203,000000,0.71,0.725,0.7001,0.705,4276,0
+PRHI.US,D,20260204,000000,0.705,0.7105,0.5556,0.6252,55388,0
+PRHI.US,D,20260205,000000,0.6289,0.7387,0.6289,0.6913,15521,0
+PRHI.US,D,20260206,000000,0.6912,0.7375,0.647,0.7064,12903,0
+PRHI.US,D,20260209,000000,0.7386,0.7386,0.6716,0.6744,4575,0
+PRHI.US,D,20260210,000000,0.6716,0.75,0.6564,0.7075,17375,0
+PRHI.US,D,20260211,000000,0.6642,0.72,0.657,0.71,13330,0
+PRHI.US,D,20260212,000000,0.6451,0.86,0.6073,0.747,1317946,0
+PRHI.US,D,20260213,000000,0.6943,0.7548,0.65,0.747,42922,0
+PRHI.US,D,20260217,000000,0.6901,0.7599,0.69,0.7365,19126,0
+PRHI.US,D,20260218,000000,0.71,0.725451,0.6721,0.725451,24306,0
diff --git a/daily/us/nasdaq stocks/2/prop.us.txt b/daily/us/nasdaq stocks/2/prop.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b696c24fe32459fd794a9f1e6468e2902ce0ec2d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/prop.us.txt	
@@ -0,0 +1,536 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PROP.US,D,20231229,000000,10.48,10.48,9.5,9.5101,25691,0
+PROP.US,D,20240102,000000,9.74,9.74,7.505,7.64,42010,0
+PROP.US,D,20240103,000000,8.12,8.12,7.27,7.305,20082,0
+PROP.US,D,20240104,000000,7.57,8,7.0001,7.43,41486,0
+PROP.US,D,20240105,000000,7.7,7.7,7.35,7.616,14274,0
+PROP.US,D,20240108,000000,7.6,7.62,7.3301,7.62,11910,0
+PROP.US,D,20240109,000000,7.65,8,7.4934,8,11015,0
+PROP.US,D,20240110,000000,8.09,8.09,7.25,7.45,18700,0
+PROP.US,D,20240111,000000,7.53,7.6055,7.27,7.35,15696,0
+PROP.US,D,20240112,000000,8,8,7.37,7.6,23017,0
+PROP.US,D,20240116,000000,8,8,7.06,7.06,36464,0
+PROP.US,D,20240117,000000,7.33,7.3999,7.02,7.07,9450,0
+PROP.US,D,20240118,000000,7.11,7.15,6.06,6.0943,36220,0
+PROP.US,D,20240119,000000,6.56,7.0818,6.2,6.31,26038,0
+PROP.US,D,20240122,000000,6.31,6.36,6,6.18,14256,0
+PROP.US,D,20240123,000000,6,6.39,5.7,6.32,18498,0
+PROP.US,D,20240124,000000,6.26,6.35,6,6.21,13337,0
+PROP.US,D,20240125,000000,6.01,8.4999,6.01,8.12,138842,0
+PROP.US,D,20240126,000000,8.5,8.5,7.8,8.12,67894,0
+PROP.US,D,20240129,000000,8.5,8.5,7.9531,8.275,48720,0
+PROP.US,D,20240130,000000,8.5,8.5,7.95,8.2,21848,0
+PROP.US,D,20240131,000000,8.19,8.5,7.95,8.5,30269,0
+PROP.US,D,20240201,000000,8.4,8.41,8,8.24,33223,0
+PROP.US,D,20240202,000000,8.23,8.23,7.67,7.96,24348,0
+PROP.US,D,20240205,000000,7.86,8,7.581,7.8,12314,0
+PROP.US,D,20240206,000000,7.62,7.739,7.5,7.62,17745,0
+PROP.US,D,20240207,000000,7.68,7.79,7.37,7.79,14719,0
+PROP.US,D,20240208,000000,7.65,7.8,7.38,7.8,13916,0
+PROP.US,D,20240209,000000,7.68,7.68,7.3898,7.51,10636,0
+PROP.US,D,20240212,000000,7.5,7.68,7.25,7.325,16642,0
+PROP.US,D,20240213,000000,7.3,8,7.28,8,13445,0
+PROP.US,D,20240214,000000,8.23,8.5,8.01,8.25,47659,0
+PROP.US,D,20240215,000000,8.3,8.3,7.5101,8,17530,0
+PROP.US,D,20240216,000000,8,8.37,7.65,8.24,13346,0
+PROP.US,D,20240220,000000,8.25,8.375,7.65,8.25,22767,0
+PROP.US,D,20240221,000000,8.24,8.25,7.945,7.96,4741,0
+PROP.US,D,20240222,000000,8,8.4999,7.9,8.22,6181,0
+PROP.US,D,20240223,000000,8.08,8.24,7.985,8.24,7602,0
+PROP.US,D,20240226,000000,8.24,8.68,8.19,8.68,52475,0
+PROP.US,D,20240227,000000,8.65,9.5,8.55,9.33,43130,0
+PROP.US,D,20240228,000000,9.98,11,9.51,10.13,86823,0
+PROP.US,D,20240229,000000,10.28,10.28,9.5999,10.1,16448,0
+PROP.US,D,20240301,000000,9.72,10.23,9.72,9.99,28953,0
+PROP.US,D,20240304,000000,10.19,10.19,9.2864,10.09,45174,0
+PROP.US,D,20240305,000000,10.09,10.15,9.8,9.91,35468,0
+PROP.US,D,20240306,000000,10.0825,10.2,9.97,10.12,34947,0
+PROP.US,D,20240307,000000,10.02,10.11,9.6901,10.03,27443,0
+PROP.US,D,20240308,000000,10.05,10.37,9.854,10.37,33821,0
+PROP.US,D,20240311,000000,10.21,10.37,10.1101,10.29,24200,0
+PROP.US,D,20240312,000000,10.3,10.3,10.02,10.21,39432,0
+PROP.US,D,20240313,000000,10.2,10.2,9.7,9.7,31508,0
+PROP.US,D,20240314,000000,9.78,10.49,9.7101,10.05,49089,0
+PROP.US,D,20240315,000000,11.07,12.28,10.5,11.18,271148,0
+PROP.US,D,20240318,000000,11.84,12.48,11.33,12.01,114329,0
+PROP.US,D,20240319,000000,12.36,12.6309,11.73,11.73,106124,0
+PROP.US,D,20240320,000000,11.6,11.72,10.83,10.99,77486,0
+PROP.US,D,20240321,000000,10.99,11.15,10.1,10.16,57813,0
+PROP.US,D,20240322,000000,10.19,10.45,10.19,10.39,24115,0
+PROP.US,D,20240325,000000,10.57,10.71,10.3178,10.71,26996,0
+PROP.US,D,20240326,000000,10.73,10.79,10.25,10.41,49119,0
+PROP.US,D,20240327,000000,10.26,10.31,9.15,9.5,74927,0
+PROP.US,D,20240328,000000,9.31,9.504,8.6,8.77,58746,0
+PROP.US,D,20240401,000000,8.9,9.75,8.85,9.68,44198,0
+PROP.US,D,20240402,000000,9.7,9.7,8.74,8.82,54312,0
+PROP.US,D,20240403,000000,8.77,10,8.77,9.96,35232,0
+PROP.US,D,20240404,000000,10.04,11.7,9.42,11,245349,0
+PROP.US,D,20240405,000000,11.2,11.68,10.82,11,70791,0
+PROP.US,D,20240408,000000,11.6,11.6,10.5,10.68,58309,0
+PROP.US,D,20240409,000000,11.16,11.8,10.95,11.39,171943,0
+PROP.US,D,20240410,000000,11.69,13.28,11.61,12.82,205179,0
+PROP.US,D,20240411,000000,13.19,14.68,13,14.43,320068,0
+PROP.US,D,20240412,000000,14.97,15,12.77,13.95,214978,0
+PROP.US,D,20240415,000000,14.31,14.4,13.53,14.18,115115,0
+PROP.US,D,20240416,000000,14.18,14.89,13.71,14.89,127785,0
+PROP.US,D,20240417,000000,15.72,15.75,15,15.25,255750,0
+PROP.US,D,20240418,000000,15.97,16.02,15.26,15.84,232371,0
+PROP.US,D,20240419,000000,16,16.08,14.5917,15.2,220879,0
+PROP.US,D,20240422,000000,15.77,15.78,13.5101,14.14,263197,0
+PROP.US,D,20240423,000000,14.14,14.24,11.0102,11.82,306250,0
+PROP.US,D,20240424,000000,13.5,15.08,13.2,14.33,381817,0
+PROP.US,D,20240425,000000,14.43,15.38,14.33,15.1,191510,0
+PROP.US,D,20240426,000000,15.25,15.68,14.27,14.28,247858,0
+PROP.US,D,20240429,000000,14.25,15.2998,14.25,15.13,158266,0
+PROP.US,D,20240430,000000,15.13,15.13,13.94,14.06,118117,0
+PROP.US,D,20240501,000000,14.24,15.07,13.88,15.07,163178,0
+PROP.US,D,20240502,000000,15.23,15.23,14.3,14.6,111219,0
+PROP.US,D,20240503,000000,14.71,14.8999,14.2,14.44,106800,0
+PROP.US,D,20240506,000000,14.6,14.6,13.64,13.99,123982,0
+PROP.US,D,20240507,000000,13.89,14.2762,13.25,13.5,68396,0
+PROP.US,D,20240508,000000,13.31,13.44,12.2,12.48,127713,0
+PROP.US,D,20240509,000000,12.7,13.25,12.58,12.78,91491,0
+PROP.US,D,20240510,000000,12.85,13.93,12.85,13.47,69310,0
+PROP.US,D,20240513,000000,13.85,14.03,13.6074,13.78,51435,0
+PROP.US,D,20240514,000000,13.91,13.91,13.31,13.46,49038,0
+PROP.US,D,20240515,000000,13.58,13.59,12.64,12.77,84161,0
+PROP.US,D,20240516,000000,12.65,13.09,12.42,12.42,77738,0
+PROP.US,D,20240517,000000,12.42,13.03,12.41,12.86,77287,0
+PROP.US,D,20240520,000000,12.9,12.9,11.87,12.09,110679,0
+PROP.US,D,20240521,000000,12.41,12.44,11.81,12.36,55319,0
+PROP.US,D,20240522,000000,12.32,12.45,12.1175,12.35,30880,0
+PROP.US,D,20240523,000000,12.38,12.4114,11.83,11.91,34838,0
+PROP.US,D,20240524,000000,11.95,12.73,11.9001,12.73,50246,0
+PROP.US,D,20240528,000000,12.5,12.75,12.2001,12.73,60904,0
+PROP.US,D,20240529,000000,12.43,12.71,12.34,12.61,25157,0
+PROP.US,D,20240530,000000,12.515,12.73,12.32,12.64,28142,0
+PROP.US,D,20240531,000000,12.73,12.73,12.14,12.61,26020,0
+PROP.US,D,20240603,000000,12.61,13.03,12.4,12.85,32771,0
+PROP.US,D,20240604,000000,12.96,13.03,12.67,12.9,31501,0
+PROP.US,D,20240605,000000,13.02,13.23,12.7501,13.135,55499,0
+PROP.US,D,20240606,000000,13.2,13.38,12.9,13.33,38769,0
+PROP.US,D,20240607,000000,13.33,13.415,13.12,13.32,35049,0
+PROP.US,D,20240610,000000,13.35,13.59,12.55,12.78,113248,0
+PROP.US,D,20240611,000000,12.5,13.52,12.5,13.43,31166,0
+PROP.US,D,20240612,000000,13.5,13.5,12.6,12.8,76013,0
+PROP.US,D,20240613,000000,12.61,12.79,10.29,10.67,169148,0
+PROP.US,D,20240614,000000,10.96,11.01,10.51,10.6,143912,0
+PROP.US,D,20240617,000000,10.68,11.32,10.6,11.21,115617,0
+PROP.US,D,20240618,000000,11.25,11.25,10,10,136051,0
+PROP.US,D,20240620,000000,10.13,10.92,10.13,10.71,97690,0
+PROP.US,D,20240621,000000,10.88,10.99,10.17,10.17,167545,0
+PROP.US,D,20240624,000000,10.9,11.01,10.5,10.63,106441,0
+PROP.US,D,20240625,000000,11.11,11.11,10.67,10.75,105025,0
+PROP.US,D,20240626,000000,10.98,11.2,10.33,10.62,81457,0
+PROP.US,D,20240627,000000,11.16,11.67,10.91,11.17,97191,0
+PROP.US,D,20240628,000000,11.2,11.2,10.23,10.85,576244,0
+PROP.US,D,20240701,000000,10.77,11.76,10.77,11.27,153966,0
+PROP.US,D,20240702,000000,11.3,11.4499,10.33,10.61,118249,0
+PROP.US,D,20240703,000000,10.61,10.6412,9.63,9.73,153210,0
+PROP.US,D,20240705,000000,9.9,10.1799,9.72,9.81,107638,0
+PROP.US,D,20240708,000000,9.81,9.81,8.75,9.29,167343,0
+PROP.US,D,20240709,000000,9.12,9.39,8.51,8.63,110086,0
+PROP.US,D,20240710,000000,8.64,8.64,7.78,8.35,181937,0
+PROP.US,D,20240711,000000,8.4,9.48,8.15,9.41,142230,0
+PROP.US,D,20240712,000000,9.74,10.39,9.3687,10.37,96740,0
+PROP.US,D,20240715,000000,10.74,11.4899,9.84,10.31,150416,0
+PROP.US,D,20240716,000000,10.24,10.58,9.75,10.15,48639,0
+PROP.US,D,20240717,000000,9.94,10.15,9.61,10.11,36328,0
+PROP.US,D,20240718,000000,10.1,10.59,9.7999,9.85,32196,0
+PROP.US,D,20240719,000000,9.8,10.2759,9.8,10.26,17314,0
+PROP.US,D,20240722,000000,10.3,10.76,10.2601,10.58,79301,0
+PROP.US,D,20240723,000000,10.53,10.8518,10.27,10.82,49862,0
+PROP.US,D,20240724,000000,10.65,10.65,9.11,9.21,73797,0
+PROP.US,D,20240725,000000,9.11,9.72,9.1,9.58,34850,0
+PROP.US,D,20240726,000000,9.58,10.1622,9.58,9.98,34462,0
+PROP.US,D,20240729,000000,9.75,10.2,9.75,9.87,27483,0
+PROP.US,D,20240730,000000,9.73,10.1329,9.35,9.56,33983,0
+PROP.US,D,20240731,000000,9.67,9.76,9.55,9.65,22879,0
+PROP.US,D,20240801,000000,9.98,9.98,9.15,9.64,35153,0
+PROP.US,D,20240802,000000,9.27,9.5899,8.554,8.88,55748,0
+PROP.US,D,20240805,000000,8.56,8.88,8.11,8.47,45305,0
+PROP.US,D,20240806,000000,8.47,9.06,8.45,8.5,32109,0
+PROP.US,D,20240807,000000,8.6,9.03,8.12,8.13,31281,0
+PROP.US,D,20240808,000000,8.13,8.79,7.72,8.09,52945,0
+PROP.US,D,20240809,000000,8.5,9.55,8.5,9.29,77020,0
+PROP.US,D,20240812,000000,9.69,9.69,9.32,9.35,38979,0
+PROP.US,D,20240813,000000,9.39,9.6799,9.15,9.15,30868,0
+PROP.US,D,20240814,000000,9.07,9.38,8.72,8.72,36503,0
+PROP.US,D,20240815,000000,8.87,9.4689,8.8001,9.33,41707,0
+PROP.US,D,20240816,000000,9.2,9.44,9.01,9.12,30574,0
+PROP.US,D,20240819,000000,9.1,9.34,9,9.19,33135,0
+PROP.US,D,20240820,000000,9.13,9.4999,9.0646,9.14,11809,0
+PROP.US,D,20240821,000000,9.15,9.4164,8.86,9.03,23239,0
+PROP.US,D,20240822,000000,8.94,9.3,8.8492,8.89,19716,0
+PROP.US,D,20240823,000000,8.93,9.28,8.84,9.21,48775,0
+PROP.US,D,20240826,000000,9.22,9.22,8.72,8.87,39396,0
+PROP.US,D,20240827,000000,8.78,9.03,8.7688,8.81,72166,0
+PROP.US,D,20240828,000000,8.77,8.96,8.26,8.48,41099,0
+PROP.US,D,20240829,000000,8.59,8.725,8.19,8.29,44361,0
+PROP.US,D,20240830,000000,8.25,8.97,8.25,8.72,31189,0
+PROP.US,D,20240903,000000,8.61,8.7392,8,8.01,40264,0
+PROP.US,D,20240904,000000,7.94,8.48,7.8,7.84,41678,0
+PROP.US,D,20240905,000000,7.88,8.35,7.88,8.07,30655,0
+PROP.US,D,20240906,000000,8.01,8.115,7.27,7.39,79153,0
+PROP.US,D,20240909,000000,7.5,8.1809,7.5,7.8,28347,0
+PROP.US,D,20240910,000000,7.77,8.31,7.77,8.26,34036,0
+PROP.US,D,20240911,000000,8.93,8.93,8.25,8.27,42430,0
+PROP.US,D,20240912,000000,8.35,9.3,8.15,9.16,204906,0
+PROP.US,D,20240913,000000,9.78,10.6767,9.5,10.32,114877,0
+PROP.US,D,20240916,000000,10.94,12.2999,10.26,10.56,214281,0
+PROP.US,D,20240917,000000,10.69,12.2,10.6723,11.87,73967,0
+PROP.US,D,20240918,000000,11.52,11.65,10.65,11.01,89476,0
+PROP.US,D,20240919,000000,10.89,11.167,9.855,9.89,165312,0
+PROP.US,D,20240920,000000,9.79,9.815,9.21,9.21,69279,0
+PROP.US,D,20240923,000000,9.17,9.75,8.85,9.38,69722,0
+PROP.US,D,20240924,000000,9.49,9.49,8.99,8.99,40148,0
+PROP.US,D,20240925,000000,8.95,8.97,8.43,8.49,49594,0
+PROP.US,D,20240926,000000,8.55,8.875272,8.2,8.2,77970,0
+PROP.US,D,20240927,000000,8.32,9.35,8.32,8.76,70494,0
+PROP.US,D,20240930,000000,8.73,9.28,8.73,8.76,52190,0
+PROP.US,D,20241001,000000,8.9,9.03,8.51,8.52,55120,0
+PROP.US,D,20241002,000000,8.7,9.0905,8.6,8.85,52084,0
+PROP.US,D,20241003,000000,8.87,9.15,8.5,8.65,46915,0
+PROP.US,D,20241004,000000,8.93,10.59,8.91,10.23,176655,0
+PROP.US,D,20241007,000000,10.98,11,9.3439,9.73,135561,0
+PROP.US,D,20241008,000000,9.4,9.4,8.8,8.92,138995,0
+PROP.US,D,20241009,000000,8.85,9.655,8.62,8.7,90762,0
+PROP.US,D,20241010,000000,8.8,9.1844,8.58,8.74,45114,0
+PROP.US,D,20241011,000000,8.8,9.12,8.761,8.96,30988,0
+PROP.US,D,20241014,000000,8.87,9.06,8.4165,8.48,114202,0
+PROP.US,D,20241015,000000,8.5,8.65,8.185,8.39,79172,0
+PROP.US,D,20241016,000000,8.47,8.81,8.4,8.68,60385,0
+PROP.US,D,20241017,000000,8.78,8.85,8.39,8.65,55653,0
+PROP.US,D,20241018,000000,8.8,9.53,8.8,9.32,152489,0
+PROP.US,D,20241021,000000,9.25,9.3,8.75,8.91,49799,0
+PROP.US,D,20241022,000000,8.97,9.025,8.66,8.89,66048,0
+PROP.US,D,20241023,000000,8.8,8.95,8.34,8.66,78745,0
+PROP.US,D,20241024,000000,8.61,8.74,7.78,8.13,112786,0
+PROP.US,D,20241025,000000,8.13,8.6,8.13,8.59,52496,0
+PROP.US,D,20241028,000000,8.6,8.7,8.34,8.64,65891,0
+PROP.US,D,20241029,000000,8.6,8.64,8.28,8.48,61501,0
+PROP.US,D,20241030,000000,8.35,8.5215,8.33,8.46,51406,0
+PROP.US,D,20241031,000000,8.5,8.5,8.27,8.35,59947,0
+PROP.US,D,20241101,000000,8.47,8.69,8.4,8.64,76490,0
+PROP.US,D,20241104,000000,8.7,9.1922,8.5,8.66,193308,0
+PROP.US,D,20241105,000000,8.7,8.9,8.5,8.62,143753,0
+PROP.US,D,20241106,000000,9.27,9.2899,8.75,9.21,259108,0
+PROP.US,D,20241107,000000,9.29,9.8,9.2,9.41,190774,0
+PROP.US,D,20241108,000000,9.58,9.58,8.64,9.04,156166,0
+PROP.US,D,20241111,000000,9.1,9.22,8.89,9.04,129383,0
+PROP.US,D,20241112,000000,9.04,9.3068,8.6101,8.82,125084,0
+PROP.US,D,20241113,000000,8.86,8.98,8.34,8.41,102359,0
+PROP.US,D,20241114,000000,8.35,8.4799,8.12,8.14,76324,0
+PROP.US,D,20241115,000000,8.17,8.5504,7.75,7.83,83991,0
+PROP.US,D,20241118,000000,7.83,7.9599,7.61,7.74,104688,0
+PROP.US,D,20241119,000000,7.86,8.189,7.7,8.12,74515,0
+PROP.US,D,20241120,000000,8.16,8.4272,7.9,7.9,52564,0
+PROP.US,D,20241121,000000,8.05,8.2717,7.7,8.21,75694,0
+PROP.US,D,20241122,000000,8.15,8.8628,8.15,8.77,94662,0
+PROP.US,D,20241125,000000,8.95,8.968,8.5503,8.66,61255,0
+PROP.US,D,20241126,000000,8.66,8.89,8.34,8.43,40026,0
+PROP.US,D,20241127,000000,8.43,8.7,8.3377,8.62,37715,0
+PROP.US,D,20241129,000000,8.76,8.76,8.48,8.51,28437,0
+PROP.US,D,20241202,000000,8.56,8.61,8.41,8.545,35395,0
+PROP.US,D,20241203,000000,8.44,8.55,8.21,8.27,48220,0
+PROP.US,D,20241204,000000,8.3,8.39,8.14,8.3,33742,0
+PROP.US,D,20241205,000000,8.24,8.3621,7.9,8.05,74960,0
+PROP.US,D,20241206,000000,8,8.0499,7.8,7.88,86602,0
+PROP.US,D,20241209,000000,8,8.45,7.9,8.15,122736,0
+PROP.US,D,20241210,000000,8.12,8.74,7.9684,8.33,133861,0
+PROP.US,D,20241211,000000,8.33,8.69,8.2,8.57,93380,0
+PROP.US,D,20241212,000000,8.56,8.56,7.8,7.8,129891,0
+PROP.US,D,20241213,000000,7.99,7.99,7.15,7.15,162676,0
+PROP.US,D,20241216,000000,7.13,7.3106,6.69,6.9,164515,0
+PROP.US,D,20241217,000000,7.03,7.59,6.8,7.31,140976,0
+PROP.US,D,20241218,000000,7.37,7.92,7.33,7.4,170051,0
+PROP.US,D,20241219,000000,7.5,8.03,7.14,7.34,167264,0
+PROP.US,D,20241220,000000,7.23,7.56,6.88,7.54,734170,0
+PROP.US,D,20241223,000000,7.51,7.51,6.83,6.9,166844,0
+PROP.US,D,20241224,000000,6.9,7.405,6.9,6.95,134294,0
+PROP.US,D,20241226,000000,6.94,7.4168,6.74,7.26,164903,0
+PROP.US,D,20241227,000000,7.16,7.39,6.8989,7.19,154628,0
+PROP.US,D,20241230,000000,7.03,7.85,7,7.47,146301,0
+PROP.US,D,20241231,000000,7.45,7.45,6.85,6.92,180000,0
+PROP.US,D,20250102,000000,7.14,7.3338,6.53,6.67,78776,0
+PROP.US,D,20250103,000000,6.78,6.82,6.5,6.74,75959,0
+PROP.US,D,20250106,000000,6.76,7.25,6.7,6.96,97662,0
+PROP.US,D,20250107,000000,6.96,7.0315,6.6773,6.89,108730,0
+PROP.US,D,20250108,000000,6.81,7.0317,6.4,6.47,115517,0
+PROP.US,D,20250110,000000,6.7,6.92,6.39,6.5,87268,0
+PROP.US,D,20250113,000000,6.43,6.5,5.4,5.47,351038,0
+PROP.US,D,20250114,000000,5.5,5.71,4.91,5.045,235868,0
+PROP.US,D,20250115,000000,5.56,7.79,5.34,7.72,1229745,0
+PROP.US,D,20250116,000000,7.85,7.9793,7.21,7.7,514363,0
+PROP.US,D,20250117,000000,8,8.28,7.5,7.51,308927,0
+PROP.US,D,20250121,000000,7.58,9,7.1,8.29,382647,0
+PROP.US,D,20250122,000000,8.29,8.79,8.2,8.79,113100,0
+PROP.US,D,20250123,000000,8.77,8.98,8.34,8.54,94563,0
+PROP.US,D,20250124,000000,8.46,9.64,8.46,9.33,163720,0
+PROP.US,D,20250127,000000,9.31,9.6,8.5,8.81,138301,0
+PROP.US,D,20250128,000000,9.14,9.5,8.585,9.3,129703,0
+PROP.US,D,20250129,000000,9.34,9.35,8.69,8.76,91208,0
+PROP.US,D,20250130,000000,8.84,9.3,8.71,9.14,84226,0
+PROP.US,D,20250131,000000,9.4,9.4,8.57,8.7,159501,0
+PROP.US,D,20250203,000000,8.5,8.86,8.0279,8.79,102213,0
+PROP.US,D,20250204,000000,8.71,9.05,8.13,8.61,124778,0
+PROP.US,D,20250205,000000,8.5,8.73,8.2673,8.52,57507,0
+PROP.US,D,20250206,000000,8.58,8.7588,8.195,8.64,111493,0
+PROP.US,D,20250207,000000,7.23,7.6399,6.06,7.15,1185753,0
+PROP.US,D,20250210,000000,7.75,8.03,7.22,7.49,612765,0
+PROP.US,D,20250211,000000,7.68,9.65,7.59,8.81,2071463,0
+PROP.US,D,20250212,000000,9.58,10.5807,9.1,9.5,1526690,0
+PROP.US,D,20250213,000000,9.52,9.6,7.185,7.87,1659615,0
+PROP.US,D,20250214,000000,9.17,9.32,8.5,8.75,731559,0
+PROP.US,D,20250218,000000,8.97,9.1399,8.6,9.11,345234,0
+PROP.US,D,20250219,000000,9.11,9.15,8.5,8.76,320482,0
+PROP.US,D,20250220,000000,8.88,8.96,8.31,8.71,392696,0
+PROP.US,D,20250221,000000,8.71,8.9235,8.07,8.26,285331,0
+PROP.US,D,20250224,000000,8.29,8.5,7.53,8.01,383709,0
+PROP.US,D,20250225,000000,7.7,7.89,7.1426,7.73,473607,0
+PROP.US,D,20250226,000000,7.5,7.7685,7.01,7.46,273240,0
+PROP.US,D,20250227,000000,7.42,7.65,7.01,7.06,289095,0
+PROP.US,D,20250228,000000,7,7.35,6.76,7.24,257728,0
+PROP.US,D,20250303,000000,7.4,7.405,6.34,6.69,302540,0
+PROP.US,D,20250304,000000,6.56,7.32,6.25,6.98,294207,0
+PROP.US,D,20250305,000000,6.88,7.27,6.68,7.2,120510,0
+PROP.US,D,20250306,000000,6.96,7.08,6.62,6.8,205114,0
+PROP.US,D,20250307,000000,6.77,7.19,6.54,7.13,232598,0
+PROP.US,D,20250310,000000,6.87,6.9,6.22,6.45,349001,0
+PROP.US,D,20250311,000000,6.45,6.87,6.3001,6.55,217294,0
+PROP.US,D,20250312,000000,6.56,6.6999,6.27,6.45,460036,0
+PROP.US,D,20250313,000000,6.45,6.48,6,6.07,223622,0
+PROP.US,D,20250314,000000,6.16,6.27,5.61,5.72,436775,0
+PROP.US,D,20250317,000000,5.73,5.93,5.64,5.82,187104,0
+PROP.US,D,20250318,000000,5.77,6.4658,5.53,6.26,274964,0
+PROP.US,D,20250319,000000,6.23,6.4,5.57,5.65,255613,0
+PROP.US,D,20250320,000000,5.57,5.87,5.21,5.41,216383,0
+PROP.US,D,20250321,000000,5.3,5.59,5.14,5.58,215963,0
+PROP.US,D,20250324,000000,5.58,5.87,5.49,5.86,247694,0
+PROP.US,D,20250325,000000,4.675,5.36,4.5,5.25,4018133,0
+PROP.US,D,20250326,000000,5.54,6.01,5.25,5.36,1114316,0
+PROP.US,D,20250327,000000,5.74,5.93,5.3783,5.7,1999732,0
+PROP.US,D,20250328,000000,5.98,5.9899,5.51,5.72,753897,0
+PROP.US,D,20250331,000000,5.67,5.69,5.15,5.35,432501,0
+PROP.US,D,20250401,000000,5.3,5.35,4.9,4.955,619108,0
+PROP.US,D,20250402,000000,5,5.065,4.7,4.93,857171,0
+PROP.US,D,20250403,000000,4.85,4.85,4.3,4.415,1059857,0
+PROP.US,D,20250404,000000,4.2,4.235,3.66,3.9,1151081,0
+PROP.US,D,20250407,000000,3.6,4.5,3.352,4.34,1050193,0
+PROP.US,D,20250408,000000,4.77,4.77,3.75,3.97,727184,0
+PROP.US,D,20250409,000000,3.91,4.38,3.82,4.31,1128568,0
+PROP.US,D,20250410,000000,4.31,4.5,4.09,4.13,333678,0
+PROP.US,D,20250411,000000,4.13,4.28,3.85,4.21,310406,0
+PROP.US,D,20250414,000000,4.36,4.4866,4.21,4.315,168022,0
+PROP.US,D,20250415,000000,4.25,4.331,4.11,4.16,184980,0
+PROP.US,D,20250416,000000,4.11,4.24,3.92,3.98,141615,0
+PROP.US,D,20250417,000000,3.98,4.1677,3.98,4.1,129765,0
+PROP.US,D,20250421,000000,4.06,4.0817,3.8534,4.03,184000,0
+PROP.US,D,20250422,000000,3.95,4.15,3.81,3.89,368470,0
+PROP.US,D,20250423,000000,4.01,4.1,3.75,3.79,238099,0
+PROP.US,D,20250424,000000,3.79,3.87,3.45,3.61,464025,0
+PROP.US,D,20250425,000000,3.65,3.676,3.44,3.66,427504,0
+PROP.US,D,20250428,000000,3.74,4.2742,3.73,4.1,656574,0
+PROP.US,D,20250429,000000,4.17,4.29,3.91,3.96,448081,0
+PROP.US,D,20250430,000000,4.14,4.15,3.8,4.06,431972,0
+PROP.US,D,20250501,000000,4.27,4.475,4.0901,4.42,706181,0
+PROP.US,D,20250502,000000,4.5,4.54,4.33,4.38,399998,0
+PROP.US,D,20250505,000000,4.43,4.66,4.4,4.51,670223,0
+PROP.US,D,20250506,000000,4.43,4.53,4.27,4.47,516789,0
+PROP.US,D,20250507,000000,4.52,4.57,4.35,4.45,333607,0
+PROP.US,D,20250508,000000,4.5,4.545,4.41,4.53,375819,0
+PROP.US,D,20250509,000000,4.54,4.69,4.4,4.65,577420,0
+PROP.US,D,20250512,000000,4.76,4.8,4.37,4.45,956108,0
+PROP.US,D,20250513,000000,4.45,4.5,4,4.39,883155,0
+PROP.US,D,20250514,000000,4.42,4.47,4.1949,4.215,422754,0
+PROP.US,D,20250515,000000,4.19,4.3902,4.1,4.16,400580,0
+PROP.US,D,20250516,000000,4.1,4.28,4.02,4.07,825533,0
+PROP.US,D,20250519,000000,4,4.04,3.77,3.98,576876,0
+PROP.US,D,20250520,000000,3.97,4.015,3.75,3.79,726197,0
+PROP.US,D,20250521,000000,3.8,3.83,3.48,3.52,1222885,0
+PROP.US,D,20250522,000000,3.5,3.52,3.36,3.48,602839,0
+PROP.US,D,20250523,000000,3.59,4.05,3.45,3.92,1662488,0
+PROP.US,D,20250527,000000,4.18,4.24,3.73,3.88,1263637,0
+PROP.US,D,20250528,000000,3.95,3.9681,3.67,3.75,1016553,0
+PROP.US,D,20250529,000000,3.76,3.76,3.62,3.65,691131,0
+PROP.US,D,20250530,000000,3.76,4.04,3.6,3.87,1050493,0
+PROP.US,D,20250602,000000,4.02,4.09,3.74,3.78,718913,0
+PROP.US,D,20250603,000000,3.85,4.02,3.68,3.98,704044,0
+PROP.US,D,20250604,000000,3.98,4.0199,3.82,3.86,601419,0
+PROP.US,D,20250605,000000,3.9,3.95,3.7702,3.93,517344,0
+PROP.US,D,20250606,000000,3.93,4.01,3.85,3.9,665859,0
+PROP.US,D,20250609,000000,4.04,4.1,3.93,3.995,1345483,0
+PROP.US,D,20250610,000000,4.11,4.25,3.91,3.98,1292067,0
+PROP.US,D,20250611,000000,3.98,4.08,3.905,3.95,819898,0
+PROP.US,D,20250612,000000,4.05,4.05,3.93,3.98,878853,0
+PROP.US,D,20250613,000000,4.03,4.0741,3.8135,3.85,746005,0
+PROP.US,D,20250616,000000,3.86,4.01,3.86,3.965,673413,0
+PROP.US,D,20250617,000000,3.97,4,3.9,3.93,515969,0
+PROP.US,D,20250618,000000,3.93,4.01,3.87,3.97,521020,0
+PROP.US,D,20250620,000000,4,4.09,3.93,3.97,1715283,0
+PROP.US,D,20250623,000000,3.92,3.95,3.56,3.58,1707678,0
+PROP.US,D,20250624,000000,3.58,3.6299,3.34,3.345,1466083,0
+PROP.US,D,20250625,000000,3.37,3.4069,3.1401,3.27,1333608,0
+PROP.US,D,20250626,000000,3.32,3.52,3.29,3.41,1052111,0
+PROP.US,D,20250627,000000,3.4,3.48,3.18,3.22,3130696,0
+PROP.US,D,20250630,000000,3.21,3.23,2.8808,2.995,1595547,0
+PROP.US,D,20250701,000000,3,3.04,2.7401,3.04,1294374,0
+PROP.US,D,20250702,000000,3.13,3.49,3.0699,3.44,2119151,0
+PROP.US,D,20250703,000000,3.49,3.7198,3.4,3.64,1144377,0
+PROP.US,D,20250707,000000,3.65,3.68,3.46,3.61,729623,0
+PROP.US,D,20250708,000000,3.61,3.66,3.45,3.49,903385,0
+PROP.US,D,20250709,000000,3.48,3.6,3.3,3.58,1094548,0
+PROP.US,D,20250710,000000,3.58,3.7,3.46,3.66,1109938,0
+PROP.US,D,20250711,000000,3.67,3.67,3.45,3.5,669380,0
+PROP.US,D,20250714,000000,3.5,3.61,3.39,3.49,798989,0
+PROP.US,D,20250715,000000,3.55,3.84,3.44,3.815,1576366,0
+PROP.US,D,20250716,000000,3.85,3.9499,3.525,3.55,1855952,0
+PROP.US,D,20250717,000000,3.65,3.907804,3.56,3.88,2027459,0
+PROP.US,D,20250718,000000,4,4.1,3.88,3.95,1792436,0
+PROP.US,D,20250721,000000,4.03,4.22,3.85,3.97,2543118,0
+PROP.US,D,20250722,000000,4.01,4.22,3.87,4.2,1766484,0
+PROP.US,D,20250723,000000,4.3,4.3276,3.95,4.12,2054098,0
+PROP.US,D,20250724,000000,4.15,4.15,3.77,3.82,2421214,0
+PROP.US,D,20250725,000000,3.8,3.87,3.67,3.835,1403153,0
+PROP.US,D,20250728,000000,3.92,4,3.74,3.79,1513506,0
+PROP.US,D,20250729,000000,3.77,3.8,3.5,3.59,1693228,0
+PROP.US,D,20250730,000000,3.58,3.5983,3.25,3.3,1764427,0
+PROP.US,D,20250731,000000,3.32,3.3869,3.08,3.09,1914588,0
+PROP.US,D,20250801,000000,3.04,3.1,2.92,2.98,2136185,0
+PROP.US,D,20250804,000000,3.05,3.16,3.01,3.025,1726062,0
+PROP.US,D,20250805,000000,3.11,3.31,3.06,3.29,2662237,0
+PROP.US,D,20250806,000000,3.34,3.37,3.12,3.18,1869263,0
+PROP.US,D,20250807,000000,3.18,3.36,3.1,3.24,1943096,0
+PROP.US,D,20250808,000000,3.27,3.28,3.14,3.26,1592590,0
+PROP.US,D,20250811,000000,3.3,3.63,3.255,3.61,2988756,0
+PROP.US,D,20250812,000000,3.66,3.75,3.33,3.38,3042227,0
+PROP.US,D,20250813,000000,3.19,3.24,2.61,2.735,7596317,0
+PROP.US,D,20250814,000000,2.71,2.7199,2.4,2.52,4103555,0
+PROP.US,D,20250815,000000,2.53,2.83,2.52,2.75,2535501,0
+PROP.US,D,20250818,000000,2.77,2.825,2.65,2.7,1970368,0
+PROP.US,D,20250819,000000,2.6,2.61,2.15,2.16,4863900,0
+PROP.US,D,20250820,000000,2.15,2.2,2.01,2.19,2694842,0
+PROP.US,D,20250821,000000,2.16,2.235,2.1,2.22,2014001,0
+PROP.US,D,20250822,000000,2.36,2.51,2.29,2.47,4206789,0
+PROP.US,D,20250825,000000,2.47,2.565,2.42,2.5,1740685,0
+PROP.US,D,20250826,000000,2.64,2.72,2.57,2.67,2118921,0
+PROP.US,D,20250827,000000,2.65,2.6653,2.4728,2.49,1650103,0
+PROP.US,D,20250828,000000,2.51,2.58,2.485,2.54,1319374,0
+PROP.US,D,20250829,000000,2.56,2.6099,2.515,2.55,1051690,0
+PROP.US,D,20250902,000000,2.51,2.53,2.34,2.4,1728870,0
+PROP.US,D,20250903,000000,2.4,2.43,2.25,2.25,1672389,0
+PROP.US,D,20250904,000000,2.24,2.2795,2.17,2.21,1366446,0
+PROP.US,D,20250905,000000,2.26,2.26,2.08,2.09,1801600,0
+PROP.US,D,20250908,000000,2.17,2.17,2.03,2.08,2112379,0
+PROP.US,D,20250909,000000,2.15,2.2,2.1,2.14,1339233,0
+PROP.US,D,20250910,000000,2.13,2.16,2.07,2.07,1263046,0
+PROP.US,D,20250911,000000,2.07,2.3292,2.0641,2.28,1682060,0
+PROP.US,D,20250912,000000,2.28,2.3,2.11,2.12,1781615,0
+PROP.US,D,20250915,000000,2.12,2.23,2.08,2.09,1734949,0
+PROP.US,D,20250916,000000,2.1,2.175,2.05,2.15,1160161,0
+PROP.US,D,20250917,000000,2.14,2.17,2.07,2.07,1431162,0
+PROP.US,D,20250918,000000,2.08,2.09,2,2.02,2635922,0
+PROP.US,D,20250919,000000,2.03,2.03,1.84,1.87,4143541,0
+PROP.US,D,20250922,000000,1.88,1.93,1.81,1.92,2202135,0
+PROP.US,D,20250923,000000,1.91,2,1.88,1.94,1306963,0
+PROP.US,D,20250924,000000,1.95,2.04,1.945,2.01,1711182,0
+PROP.US,D,20250925,000000,1.98,1.99,1.875,1.88,1699316,0
+PROP.US,D,20250926,000000,1.89,1.95,1.85,1.86,982853,0
+PROP.US,D,20250929,000000,1.87,1.91,1.79,1.87,1660847,0
+PROP.US,D,20250930,000000,1.87,2.03,1.81,1.985,2346454,0
+PROP.US,D,20251001,000000,1.99,2.065,1.96,2.04,1465831,0
+PROP.US,D,20251002,000000,2.05,2.068,1.915,1.96,1645541,0
+PROP.US,D,20251003,000000,2,2.08,1.95,1.96,1710913,0
+PROP.US,D,20251006,000000,2.04,2.09,1.98,2.01,2001829,0
+PROP.US,D,20251007,000000,2.02,2.05,1.92,1.99,1731776,0
+PROP.US,D,20251008,000000,1.995,2.02,1.96,2.02,776984,0
+PROP.US,D,20251009,000000,2.03,2.1,1.91,1.94,2137184,0
+PROP.US,D,20251010,000000,1.95,2.0065,1.8,1.8,2531136,0
+PROP.US,D,20251013,000000,1.84,1.87,1.77,1.86,1986901,0
+PROP.US,D,20251014,000000,1.8,1.94,1.765,1.89,1591092,0
+PROP.US,D,20251015,000000,1.9,1.9358,1.77,1.77,1879542,0
+PROP.US,D,20251016,000000,1.82,1.82,1.67,1.67,1977623,0
+PROP.US,D,20251017,000000,1.66,1.77,1.64,1.76,1421477,0
+PROP.US,D,20251020,000000,1.78,1.84,1.755,1.81,1711740,0
+PROP.US,D,20251021,000000,1.81,1.89,1.77,1.85,1163775,0
+PROP.US,D,20251022,000000,1.85,1.8508,1.7,1.75,1680570,0
+PROP.US,D,20251023,000000,1.78,1.97,1.7701,1.95,1974356,0
+PROP.US,D,20251024,000000,1.925,2.18,1.91,2.11,4488477,0
+PROP.US,D,20251027,000000,2.21,2.25,2.07,2.07,3111811,0
+PROP.US,D,20251028,000000,2.07,2.08,1.95,1.99,1621439,0
+PROP.US,D,20251029,000000,2,2.065,1.96,1.97,1451057,0
+PROP.US,D,20251030,000000,1.96,2.05,1.92,1.99,1081344,0
+PROP.US,D,20251031,000000,2.01,2.1,1.955,2.05,1173180,0
+PROP.US,D,20251103,000000,2.04,2.04,1.88,1.91,1555094,0
+PROP.US,D,20251104,000000,1.88,1.92,1.81,1.91,1775813,0
+PROP.US,D,20251105,000000,1.88,1.9257,1.83,1.83,1040391,0
+PROP.US,D,20251106,000000,1.84,1.89,1.8107,1.84,957623,0
+PROP.US,D,20251107,000000,1.84,1.9289,1.75,1.92,837226,0
+PROP.US,D,20251110,000000,1.92,1.93,1.85,1.86,992431,0
+PROP.US,D,20251111,000000,1.87,1.89,1.83,1.85,775535,0
+PROP.US,D,20251112,000000,1.85,1.87,1.72,1.72,1361733,0
+PROP.US,D,20251113,000000,1.74,1.74,1.67,1.72,1159348,0
+PROP.US,D,20251114,000000,1.67,1.77,1.67,1.74,1873158,0
+PROP.US,D,20251117,000000,1.72,1.925,1.72,1.75,1698779,0
+PROP.US,D,20251118,000000,1.74,1.83,1.73,1.81,1020852,0
+PROP.US,D,20251119,000000,1.82,1.82,1.7,1.72,1042456,0
+PROP.US,D,20251120,000000,1.73,1.746,1.66,1.67,1828097,0
+PROP.US,D,20251121,000000,1.67,1.77,1.65,1.75,1328081,0
+PROP.US,D,20251124,000000,1.75,1.79,1.7,1.77,978231,0
+PROP.US,D,20251125,000000,1.78,1.8,1.725,1.79,635185,0
+PROP.US,D,20251126,000000,1.8,1.82,1.76,1.81,692420,0
+PROP.US,D,20251128,000000,1.82,1.8956,1.81,1.87,652378,0
+PROP.US,D,20251201,000000,1.92,1.92,1.765,1.78,1437012,0
+PROP.US,D,20251202,000000,1.79,1.81,1.7,1.7,1203208,0
+PROP.US,D,20251203,000000,1.72,1.81,1.67,1.81,1215600,0
+PROP.US,D,20251204,000000,1.8,1.84,1.76,1.84,704404,0
+PROP.US,D,20251205,000000,1.82,1.88,1.78,1.79,707363,0
+PROP.US,D,20251208,000000,1.79,1.825,1.72,1.73,994768,0
+PROP.US,D,20251209,000000,1.74,1.78,1.71,1.73,979505,0
+PROP.US,D,20251210,000000,1.73,1.79,1.71,1.78,618241,0
+PROP.US,D,20251211,000000,1.75,1.795,1.73,1.76,869147,0
+PROP.US,D,20251212,000000,1.75,1.86,1.7,1.71,2142841,0
+PROP.US,D,20251215,000000,1.71,1.7298,1.65,1.67,2568323,0
+PROP.US,D,20251216,000000,1.7,1.77,1.67,1.68,1563380,0
+PROP.US,D,20251217,000000,1.71,1.7565,1.67,1.69,1454585,0
+PROP.US,D,20251218,000000,1.7,1.7481,1.68,1.68,831347,0
+PROP.US,D,20251219,000000,1.71,1.7351,1.68,1.68,2089781,0
+PROP.US,D,20251222,000000,1.71,1.78,1.7007,1.71,1196630,0
+PROP.US,D,20251223,000000,1.71,1.78,1.67,1.68,1024057,0
+PROP.US,D,20251224,000000,1.68,1.6999,1.66,1.68,857731,0
+PROP.US,D,20251226,000000,1.68,1.68,1.57,1.57,1948406,0
+PROP.US,D,20251229,000000,1.59,1.8,1.585,1.78,4062288,0
+PROP.US,D,20251230,000000,1.77,1.79,1.71,1.72,1135189,0
+PROP.US,D,20251231,000000,1.7,1.72,1.66,1.69,1260735,0
+PROP.US,D,20260102,000000,1.76,1.86,1.725,1.83,1378635,0
+PROP.US,D,20260105,000000,1.9,1.94,1.775,1.84,1467079,0
+PROP.US,D,20260106,000000,1.86,1.86,1.78,1.84,840529,0
+PROP.US,D,20260107,000000,1.85,1.855,1.71,1.71,1197435,0
+PROP.US,D,20260108,000000,1.72,1.79,1.72,1.76,731249,0
+PROP.US,D,20260109,000000,1.78,1.8254,1.76,1.81,1009371,0
+PROP.US,D,20260112,000000,1.82,1.935,1.77,1.89,1718692,0
+PROP.US,D,20260113,000000,1.91,2.04,1.89,1.98,2423153,0
+PROP.US,D,20260114,000000,2,2.155,2,2.01,3207031,0
+PROP.US,D,20260115,000000,2,2.0085,1.81,1.85,1664101,0
+PROP.US,D,20260116,000000,1.85,1.87,1.75,1.78,1612922,0
+PROP.US,D,20260120,000000,1.8,2.02,1.76,1.96,2309277,0
+PROP.US,D,20260121,000000,1.99,2.01,1.83,1.9,1572913,0
+PROP.US,D,20260122,000000,1.89,1.9,1.7701,1.83,1712223,0
+PROP.US,D,20260123,000000,1.87,1.91,1.819,1.85,944906,0
+PROP.US,D,20260126,000000,1.86,1.87,1.78,1.82,1232830,0
+PROP.US,D,20260127,000000,1.8,1.89,1.77,1.89,1112985,0
+PROP.US,D,20260128,000000,1.85,1.93,1.81,1.85,1394243,0
+PROP.US,D,20260129,000000,1.89,1.94,1.805,1.86,1578177,0
+PROP.US,D,20260130,000000,1.84,1.86,1.75,1.83,1808621,0
+PROP.US,D,20260202,000000,1.78,1.815,1.71,1.8,1437882,0
+PROP.US,D,20260203,000000,1.8,1.8,1.72,1.76,1125743,0
+PROP.US,D,20260204,000000,1.77,1.81,1.72,1.81,1506238,0
+PROP.US,D,20260205,000000,1.78,1.78,1.67,1.67,1514683,0
+PROP.US,D,20260206,000000,1.68,1.83,1.68,1.82,1048607,0
+PROP.US,D,20260209,000000,1.81,1.81,1.75,1.8,817171,0
+PROP.US,D,20260210,000000,1.79,1.795,1.72,1.73,1098438,0
+PROP.US,D,20260211,000000,1.73,1.8175,1.725,1.77,858102,0
+PROP.US,D,20260212,000000,1.76,1.8,1.7,1.74,926881,0
+PROP.US,D,20260213,000000,1.73,1.8,1.685,1.75,818210,0
+PROP.US,D,20260217,000000,1.75,1.82,1.724,1.8,1155027,0
+PROP.US,D,20260218,000000,1.8,1.83,1.7601,1.81,721888,0
diff --git a/daily/us/nasdaq stocks/2/prva.us.txt b/daily/us/nasdaq stocks/2/prva.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3af55bd34c1712ba25f11bc418aa03e245310d98
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/prva.us.txt	
@@ -0,0 +1,1208 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRVA.US,D,20210429,000000,30,35.9899,29,34.75,10102884,0
+PRVA.US,D,20210430,000000,31.11,37.85,31.11,36.32,2196146,0
+PRVA.US,D,20210503,000000,36.77,37.2,34.52,35.63,885278,0
+PRVA.US,D,20210504,000000,36.08,38.16,34.5225,34.92,1006522,0
+PRVA.US,D,20210505,000000,36.23,39.58,34.81,38,2487611,0
+PRVA.US,D,20210506,000000,37.59,37.98,31.98,32.81,631302,0
+PRVA.US,D,20210507,000000,35.17,35.17,31.81,32.47,495341,0
+PRVA.US,D,20210510,000000,31.68,32.45,30.49,30.97,573950,0
+PRVA.US,D,20210511,000000,28.05,31.48,28.0001,30.51,606461,0
+PRVA.US,D,20210512,000000,30.4,31.95,29.74,30.14,168399,0
+PRVA.US,D,20210513,000000,29.88,31.98,28.38,29.18,518400,0
+PRVA.US,D,20210514,000000,29.28,29.95,27.15,29.13,410742,0
+PRVA.US,D,20210517,000000,28.84,30.36,27.5083,29.71,172812,0
+PRVA.US,D,20210518,000000,29.57,31.865,28.77,30.17,226647,0
+PRVA.US,D,20210519,000000,30.02,30.46,29.51,30.2,177475,0
+PRVA.US,D,20210520,000000,30.15,31,29.84,30.08,116508,0
+PRVA.US,D,20210521,000000,30.04,32.96,29.651,32.81,388535,0
+PRVA.US,D,20210524,000000,33.51,34.569,31.045,32.32,416060,0
+PRVA.US,D,20210525,000000,33,33.46,32.4,32.77,377429,0
+PRVA.US,D,20210526,000000,32.49,33.48,32.49,33.1,247939,0
+PRVA.US,D,20210527,000000,33.1,34.35,32.8,34.16,281929,0
+PRVA.US,D,20210528,000000,33.8,34.35,32.27,32.73,310093,0
+PRVA.US,D,20210601,000000,32.55,33.76,32.44,33.4,323129,0
+PRVA.US,D,20210602,000000,33.21,35.2,33.0801,34.39,488017,0
+PRVA.US,D,20210603,000000,34.42,35.02,33.46,33.61,264897,0
+PRVA.US,D,20210604,000000,33.47,33.85,32.97,33.25,295015,0
+PRVA.US,D,20210607,000000,33.6,39.48,33.5015,37.64,1820165,0
+PRVA.US,D,20210608,000000,38.02,38.46,37.02,37.96,709530,0
+PRVA.US,D,20210609,000000,38.14,40.42,37.6475,39.58,569105,0
+PRVA.US,D,20210610,000000,39.9,40.1,38.6,39.74,432201,0
+PRVA.US,D,20210611,000000,39.54,40.1,39.37,39.91,586736,0
+PRVA.US,D,20210614,000000,40.36,41.53,38.3,41.11,663895,0
+PRVA.US,D,20210615,000000,41.23,41.88,39.59,40.28,602774,0
+PRVA.US,D,20210616,000000,40.37,42.77,40.37,42.47,1728469,0
+PRVA.US,D,20210617,000000,42.46,43.46,41.26,43.18,1524372,0
+PRVA.US,D,20210618,000000,43.01,45.54,42.47,45.35,2637790,0
+PRVA.US,D,20210621,000000,45.35,46.79,44,46.25,1552834,0
+PRVA.US,D,20210622,000000,46.34,47.81,45.47,46.5,1614121,0
+PRVA.US,D,20210623,000000,46.55,48.59,46.46,46.85,360536,0
+PRVA.US,D,20210624,000000,46.94,47.87,44.34,44.86,526823,0
+PRVA.US,D,20210625,000000,45.02,46.585,44.3701,46.04,2772507,0
+PRVA.US,D,20210628,000000,46.1,49.82,46.01,49.25,406198,0
+PRVA.US,D,20210629,000000,49.68,50.77,44.19,44.59,603280,0
+PRVA.US,D,20210630,000000,44.87,45.36,44.23,44.37,311441,0
+PRVA.US,D,20210701,000000,44.37,45.24,43.25,43.3,408402,0
+PRVA.US,D,20210702,000000,43.12,45.3863,43.12,44.68,270101,0
+PRVA.US,D,20210706,000000,44.98,45.23,43.05,43.99,144308,0
+PRVA.US,D,20210707,000000,43.83,45.42,43.24,45,215531,0
+PRVA.US,D,20210708,000000,43.89,44.4,42.33,42.67,342930,0
+PRVA.US,D,20210709,000000,42.69,44.18,42.17,43.89,268413,0
+PRVA.US,D,20210712,000000,43.61,44.78,42.67,44.68,188038,0
+PRVA.US,D,20210713,000000,44.71,45.08,43.685,44.16,307285,0
+PRVA.US,D,20210714,000000,44.4,44.62,41.38,41.49,381429,0
+PRVA.US,D,20210715,000000,41.03,42.92,40.81,41.63,195882,0
+PRVA.US,D,20210716,000000,42.05,43.985,41.25,42.27,256993,0
+PRVA.US,D,20210719,000000,41.78,43.67,40.83,43.62,237020,0
+PRVA.US,D,20210720,000000,43.85,45.01,41.78,44.15,466198,0
+PRVA.US,D,20210721,000000,44.6,46.47,43.59,46.05,182760,0
+PRVA.US,D,20210722,000000,46.02,47.28,45.262,46.78,84801,0
+PRVA.US,D,20210723,000000,46.78,47.77,45.935,46.55,51921,0
+PRVA.US,D,20210726,000000,46.43,46.89,43.39,43.74,193654,0
+PRVA.US,D,20210727,000000,43.43,44.25,42.1,43.77,85999,0
+PRVA.US,D,20210728,000000,43.39,43.985,42.24,43.42,353986,0
+PRVA.US,D,20210729,000000,43.7,44.4,42.34,42.81,214782,0
+PRVA.US,D,20210730,000000,42.81,45,41.47,41.5,167850,0
+PRVA.US,D,20210802,000000,41.53,43.6075,41.22,41.59,566713,0
+PRVA.US,D,20210803,000000,41.68,44.72,38.91,39.07,490424,0
+PRVA.US,D,20210804,000000,38.85,40.385,37.26,37.41,269661,0
+PRVA.US,D,20210805,000000,37.23,37.52,35.67,36.85,483799,0
+PRVA.US,D,20210806,000000,36.87,39.415,36.21,38.05,401693,0
+PRVA.US,D,20210809,000000,37.29,37.29,33.25,36.23,665075,0
+PRVA.US,D,20210810,000000,36.17,37.82,33.33,34.69,617260,0
+PRVA.US,D,20210811,000000,34.65,35.59,33.27,33.51,323396,0
+PRVA.US,D,20210812,000000,33.51,34.78,32.5,32.83,390153,0
+PRVA.US,D,20210813,000000,32.82,33.075,31.68,32.4,140045,0
+PRVA.US,D,20210816,000000,32.4,33.84,31.59,32.45,203751,0
+PRVA.US,D,20210817,000000,32.2,32.53,31.01,31.73,164428,0
+PRVA.US,D,20210818,000000,31.88,32.69,31.29,31.58,177875,0
+PRVA.US,D,20210819,000000,31.46,32.15,30.75,31.6,202776,0
+PRVA.US,D,20210820,000000,31.37,32.18,30.32,30.37,191831,0
+PRVA.US,D,20210823,000000,30.44,30.9612,29.3,29.46,195280,0
+PRVA.US,D,20210824,000000,29.54,30.4,28.73,30.16,307947,0
+PRVA.US,D,20210825,000000,30.28,32.45,30.25,32.42,438204,0
+PRVA.US,D,20210826,000000,31.88,32.95,31.3014,32.65,547976,0
+PRVA.US,D,20210827,000000,32.7,33.115,31.77,31.91,260559,0
+PRVA.US,D,20210830,000000,31.89,32.635,30.96,32.57,337058,0
+PRVA.US,D,20210831,000000,32.64,33,29.57,29.81,383483,0
+PRVA.US,D,20210901,000000,29.56,30.55,28.51,29.34,577046,0
+PRVA.US,D,20210902,000000,29.96,31.8776,29.45,31.75,521352,0
+PRVA.US,D,20210903,000000,31.44,32.33,30.4184,32.04,335714,0
+PRVA.US,D,20210907,000000,31.7,32.2,30.92,30.98,507314,0
+PRVA.US,D,20210908,000000,31.1,31.5,27.62,27.95,538944,0
+PRVA.US,D,20210909,000000,27.79,28.815,26.79,28.45,284928,0
+PRVA.US,D,20210910,000000,27.94,29.785,27.94,29.47,327723,0
+PRVA.US,D,20210913,000000,29.45,29.45,27.73,28.22,508796,0
+PRVA.US,D,20210914,000000,27.92,28.35,26.78,26.86,409155,0
+PRVA.US,D,20210915,000000,27,27.4,25.54,26.83,1319855,0
+PRVA.US,D,20210916,000000,26.59,27.1,25.58,26.99,1015123,0
+PRVA.US,D,20210917,000000,26.29,27.522,25.72,27.06,1022728,0
+PRVA.US,D,20210920,000000,26.87,27.11,25.97,27.08,949235,0
+PRVA.US,D,20210921,000000,27.13,27.13,24.61,26.09,1226817,0
+PRVA.US,D,20210922,000000,26.03,26.93,25.2624,25.45,245228,0
+PRVA.US,D,20210923,000000,25.63,27.015,25.45,26.74,320144,0
+PRVA.US,D,20210924,000000,26.73,26.94,25.71,25.8,211804,0
+PRVA.US,D,20210927,000000,26.1,26.57,25.26,25.76,239637,0
+PRVA.US,D,20210928,000000,25.67,25.91,24.15,24.4,306375,0
+PRVA.US,D,20210929,000000,24.71,25.39,23.93,24.01,250010,0
+PRVA.US,D,20210930,000000,23.95,25.32,22.591,23.56,310514,0
+PRVA.US,D,20211001,000000,24.05,24.46,22.78,23.08,197737,0
+PRVA.US,D,20211004,000000,22.84,23.49,21.5,21.75,250544,0
+PRVA.US,D,20211005,000000,22.32,22.63,21.54,21.83,404986,0
+PRVA.US,D,20211006,000000,21.64,21.88,20.38,21.41,626038,0
+PRVA.US,D,20211007,000000,21.47,22.05,21.25,21.47,207444,0
+PRVA.US,D,20211008,000000,21.61,22.23,21.08,21.32,196172,0
+PRVA.US,D,20211011,000000,21.23,22,21.13,21.35,293774,0
+PRVA.US,D,20211012,000000,21.35,22.72,21,22.62,453973,0
+PRVA.US,D,20211013,000000,22.87,23.2,21.5,22.5,397125,0
+PRVA.US,D,20211014,000000,22.89,24.295,22.66,23.52,263180,0
+PRVA.US,D,20211015,000000,23.28,24.35,23.28,23.51,210941,0
+PRVA.US,D,20211018,000000,23.39,23.71,21.55,21.92,249971,0
+PRVA.US,D,20211019,000000,22.18,23.3,21.96,22.8,234583,0
+PRVA.US,D,20211020,000000,23.07,24.92,23.07,24.76,293326,0
+PRVA.US,D,20211021,000000,24.76,25.17,23.87,24.35,122218,0
+PRVA.US,D,20211022,000000,24.17,24.44,23.33,23.66,208160,0
+PRVA.US,D,20211025,000000,23.66,24.51,23.31,24.12,498288,0
+PRVA.US,D,20211026,000000,23.9,24.41,21.63,22.51,1161123,0
+PRVA.US,D,20211027,000000,22.42,25.03,22.42,23.77,418885,0
+PRVA.US,D,20211028,000000,23.71,24.99,23.34,24.92,369307,0
+PRVA.US,D,20211029,000000,24.8,26,24.25,25.7,414560,0
+PRVA.US,D,20211101,000000,25.62,25.9,24.67,25.83,461014,0
+PRVA.US,D,20211102,000000,26.02,26.02,24.74,25.58,357031,0
+PRVA.US,D,20211103,000000,25.32,26.96,25.32,26.48,410356,0
+PRVA.US,D,20211104,000000,26.31,28.16,26.15,27.45,554425,0
+PRVA.US,D,20211105,000000,27.29,28.1,26.91,27.47,339671,0
+PRVA.US,D,20211108,000000,30.7,32.17,29.4334,31.4,2095783,0
+PRVA.US,D,20211109,000000,31.61,31.79,30.4423,30.85,770184,0
+PRVA.US,D,20211110,000000,30.38,32.555,30.21,32.14,706652,0
+PRVA.US,D,20211111,000000,31.94,32.36,31.43,31.93,401291,0
+PRVA.US,D,20211112,000000,32,32.54,31.56,32.49,409185,0
+PRVA.US,D,20211115,000000,32.36,32.73,28.51,29.76,953153,0
+PRVA.US,D,20211116,000000,29.22,31.13,29.22,30.96,651343,0
+PRVA.US,D,20211117,000000,30.05,31.41,29.13,30.96,719527,0
+PRVA.US,D,20211118,000000,30.75,31.17,29.4,30.27,714312,0
+PRVA.US,D,20211119,000000,30.39,30.89,28.25,28.85,3217245,0
+PRVA.US,D,20211122,000000,28.71,28.735,27.48,27.99,1661143,0
+PRVA.US,D,20211123,000000,27.85,28.245,24.99,25.41,1452809,0
+PRVA.US,D,20211124,000000,25.19,25.62,24.07,25.42,792592,0
+PRVA.US,D,20211126,000000,25.17,25.17,23,23.71,573875,0
+PRVA.US,D,20211129,000000,25,26.1436,23.13,23.8,775847,0
+PRVA.US,D,20211130,000000,23.87,24.09,22.99,23.1,1012392,0
+PRVA.US,D,20211201,000000,23.02,23.48,22.29,22.32,999287,0
+PRVA.US,D,20211202,000000,22.21,22.57,21.59,22.15,568703,0
+PRVA.US,D,20211203,000000,22.34,22.43,21.07,21.14,700736,0
+PRVA.US,D,20211206,000000,20.94,21.98,20.2,21.58,686515,0
+PRVA.US,D,20211207,000000,22.04,22.73,21.8,21.9,614908,0
+PRVA.US,D,20211208,000000,21.91,23.56,21.54,23.5,1085764,0
+PRVA.US,D,20211209,000000,23.2,23.54,21.84,22.2,562118,0
+PRVA.US,D,20211210,000000,22.34,23.67,21.89,22.07,403352,0
+PRVA.US,D,20211213,000000,21.79,22.52,21.26,22.17,620810,0
+PRVA.US,D,20211214,000000,21.81,22.87,21.45,22.48,986102,0
+PRVA.US,D,20211215,000000,22.3,22.77,21.49,22.62,469621,0
+PRVA.US,D,20211216,000000,22.53,22.83,21.97,21.99,423538,0
+PRVA.US,D,20211217,000000,22.14,23.63,21.66,23.57,1072401,0
+PRVA.US,D,20211220,000000,22.97,23.745,22.54,23.49,449605,0
+PRVA.US,D,20211221,000000,23.53,24.82,23.53,24.78,399439,0
+PRVA.US,D,20211222,000000,25.18,25.63,24.6431,25.6,365498,0
+PRVA.US,D,20211223,000000,25.52,26.7,24.87,26.19,313452,0
+PRVA.US,D,20211227,000000,26.39,26.56,25.47,26.29,371178,0
+PRVA.US,D,20211228,000000,26.16,26.91,25.8101,26.3,408969,0
+PRVA.US,D,20211229,000000,26.02,26.545,25.64,25.98,184519,0
+PRVA.US,D,20211230,000000,25.8,27.005,25.8,26.5,187803,0
+PRVA.US,D,20211231,000000,26.35,26.95,25.79,25.87,210050,0
+PRVA.US,D,20220103,000000,26.66,27.08,25.93,26.98,483945,0
+PRVA.US,D,20220104,000000,26.86,27.46,25.6,25.69,783191,0
+PRVA.US,D,20220105,000000,25.44,26.095,24.83,25,491990,0
+PRVA.US,D,20220106,000000,25.25,27.54,24.73,26.02,1007366,0
+PRVA.US,D,20220107,000000,25.57,25.7309,22.45,22.52,993149,0
+PRVA.US,D,20220110,000000,22.7,23.85,20.78,23.75,1038313,0
+PRVA.US,D,20220111,000000,23.67,25.3,23.42,24.95,399986,0
+PRVA.US,D,20220112,000000,25.11,25.73,24.35,24.64,717923,0
+PRVA.US,D,20220113,000000,24.46,24.76,23.72,23.85,929818,0
+PRVA.US,D,20220114,000000,24.11,24.11,21.55,22.06,683959,0
+PRVA.US,D,20220118,000000,21.62,21.62,20.52,21.17,464021,0
+PRVA.US,D,20220119,000000,21.29,21.835,20.69,21.05,620604,0
+PRVA.US,D,20220120,000000,21.54,22.63,21.2,21.73,697341,0
+PRVA.US,D,20220121,000000,21.51,21.99,20.45,20.5,385309,0
+PRVA.US,D,20220124,000000,19.88,21.24,18.985,21.17,517887,0
+PRVA.US,D,20220125,000000,20.65,20.9546,19.27,20.18,807512,0
+PRVA.US,D,20220126,000000,20.8,20.91,19,19.16,370848,0
+PRVA.US,D,20220127,000000,19.3,19.99,18.93,19.19,460099,0
+PRVA.US,D,20220128,000000,19.11,20.79,18.965,20.39,582732,0
+PRVA.US,D,20220131,000000,20.67,21.42,19.97,21.28,548129,0
+PRVA.US,D,20220201,000000,21.72,21.72,20.43,21.54,367611,0
+PRVA.US,D,20220202,000000,21.59,21.59,20.56,20.75,345100,0
+PRVA.US,D,20220203,000000,20.24,22.39,19.18,21.69,506451,0
+PRVA.US,D,20220204,000000,21.48,22.12,20.79,21.96,354012,0
+PRVA.US,D,20220207,000000,21.84,23.47,21.69,22.95,421669,0
+PRVA.US,D,20220208,000000,22.7,23.6,22.1,23.55,362553,0
+PRVA.US,D,20220209,000000,23.79,24.32,23.55,23.64,741463,0
+PRVA.US,D,20220210,000000,23.28,25.1,23.23,23.81,675619,0
+PRVA.US,D,20220211,000000,23.62,25.03,22.82,23.79,530685,0
+PRVA.US,D,20220214,000000,23.7,24.67,22.99,23.1,391944,0
+PRVA.US,D,20220215,000000,23.14,24.155,22.54,24.1,486376,0
+PRVA.US,D,20220216,000000,24.04,24.72,23.21,24.43,326486,0
+PRVA.US,D,20220217,000000,23.8,24.28,22.06,22.26,343812,0
+PRVA.US,D,20220218,000000,22.1,23.25,22.03,22.33,313909,0
+PRVA.US,D,20220222,000000,23.81,25.89,23.38,25.08,2237016,0
+PRVA.US,D,20220223,000000,25.17,25.68,23.22,23.42,672890,0
+PRVA.US,D,20220224,000000,22.54,24.51,22.2168,24.5,620972,0
+PRVA.US,D,20220225,000000,24.56,25.4,24.25,25.38,529859,0
+PRVA.US,D,20220228,000000,25.61,26.125,24.54,25.74,1619111,0
+PRVA.US,D,20220301,000000,25.59,27.15,25.35,25.52,798589,0
+PRVA.US,D,20220302,000000,25.6,26.54,24.86,25.55,580640,0
+PRVA.US,D,20220303,000000,25.83,25.83,24.46,24.9,492005,0
+PRVA.US,D,20220304,000000,24.56,25.22,24.38,24.89,420828,0
+PRVA.US,D,20220307,000000,24.81,25.33,23.95,24.04,801835,0
+PRVA.US,D,20220308,000000,23.84,24.16,23.18,23.42,457794,0
+PRVA.US,D,20220309,000000,23.89,25.45,23.89,25.15,935818,0
+PRVA.US,D,20220310,000000,24.76,25.25,23.37,24.97,426109,0
+PRVA.US,D,20220311,000000,25.06,25.67,23.535,23.77,364129,0
+PRVA.US,D,20220314,000000,23.59,24,21.035,21.17,405455,0
+PRVA.US,D,20220315,000000,21.32,22.66,21.185,22.57,895475,0
+PRVA.US,D,20220316,000000,23.08,24.13,22.72,23.61,1628432,0
+PRVA.US,D,20220317,000000,23.5,24.62,23.34,24.44,1541199,0
+PRVA.US,D,20220318,000000,24.33,25.05,23.54,24.01,4329386,0
+PRVA.US,D,20220321,000000,24.06,24.835,23.32,23.73,694194,0
+PRVA.US,D,20220322,000000,23.92,25.05,23.27,24.98,724475,0
+PRVA.US,D,20220323,000000,24.55,25.06,23.13,24.51,1117652,0
+PRVA.US,D,20220324,000000,24.69,26,23.9,25.65,1271894,0
+PRVA.US,D,20220325,000000,25.99,26.28,24.31,25.5,639781,0
+PRVA.US,D,20220328,000000,25.31,26,24.32,25.13,614048,0
+PRVA.US,D,20220329,000000,25.5,27.11,25.04,26.96,1311314,0
+PRVA.US,D,20220330,000000,26.51,27.88,26.51,27.29,781326,0
+PRVA.US,D,20220331,000000,27.39,27.69,26.7,26.73,450611,0
+PRVA.US,D,20220401,000000,27,27.55,26.82,27.41,640390,0
+PRVA.US,D,20220404,000000,27.38,27.86,26.61,27.18,338749,0
+PRVA.US,D,20220405,000000,27.23,27.35,26.565,27.13,322709,0
+PRVA.US,D,20220406,000000,26.81,27.55,25.795,27.5,1328057,0
+PRVA.US,D,20220407,000000,27.29,27.57,26.72,27.14,481238,0
+PRVA.US,D,20220408,000000,27.07,27.07,26.03,26.68,393351,0
+PRVA.US,D,20220411,000000,26.59,27.32,26.3,27.17,428077,0
+PRVA.US,D,20220412,000000,27.4,28.585,26.95,28.13,678988,0
+PRVA.US,D,20220413,000000,28.16,28.74,28.05,28.44,396346,0
+PRVA.US,D,20220414,000000,28.4,28.97,27.82,28.21,418313,0
+PRVA.US,D,20220418,000000,28.08,28.23,27.17,27.42,382814,0
+PRVA.US,D,20220419,000000,27.43,28.305,27.42,28.22,423679,0
+PRVA.US,D,20220420,000000,28.45,28.45,27.58,27.89,1086194,0
+PRVA.US,D,20220421,000000,27.99,28.4,26.05,26.19,955204,0
+PRVA.US,D,20220422,000000,25.93,26.315,24.6,24.75,610748,0
+PRVA.US,D,20220425,000000,24.52,25.57,24.43,25.51,340398,0
+PRVA.US,D,20220426,000000,25.22,25.39,24.25,24.31,461048,0
+PRVA.US,D,20220427,000000,24.28,24.61,23.4,24.07,342388,0
+PRVA.US,D,20220428,000000,24.65,24.96,23.06,24.08,635408,0
+PRVA.US,D,20220429,000000,23.73,23.73,21.89,21.99,807459,0
+PRVA.US,D,20220502,000000,21.91,23.08,21.51,23,516091,0
+PRVA.US,D,20220503,000000,23.58,23.8,22.94,23.33,346397,0
+PRVA.US,D,20220504,000000,23.65,24.9,22.605,24.75,475351,0
+PRVA.US,D,20220505,000000,24.3,24.4038,22.59,22.98,341857,0
+PRVA.US,D,20220506,000000,22.7,22.745,21.31,21.84,562350,0
+PRVA.US,D,20220509,000000,21.32,21.53,19.03,19.85,770342,0
+PRVA.US,D,20220510,000000,20.03,20.59,18.51,19.55,770374,0
+PRVA.US,D,20220511,000000,19.39,20.4298,18.56,18.74,772820,0
+PRVA.US,D,20220512,000000,17.99,21.94,17.99,20.72,1181137,0
+PRVA.US,D,20220513,000000,21.09,24.28,21.09,24.05,1269565,0
+PRVA.US,D,20220516,000000,23.85,24.915,22.48,22.78,803181,0
+PRVA.US,D,20220517,000000,23.05,23.91,22.85,23.44,493729,0
+PRVA.US,D,20220518,000000,22.87,23.48,21.96,22.32,471589,0
+PRVA.US,D,20220519,000000,22.29,23.75,22.29,23.03,678327,0
+PRVA.US,D,20220520,000000,23.55,23.895,22.17,23.45,474033,0
+PRVA.US,D,20220523,000000,23.59,24.02,22.54,23.77,589767,0
+PRVA.US,D,20220524,000000,23.31,24.01,22.8974,23.04,470050,0
+PRVA.US,D,20220525,000000,22.96,24.075,22.6405,23.64,581508,0
+PRVA.US,D,20220526,000000,23.58,24.3,23.4,23.81,329258,0
+PRVA.US,D,20220527,000000,23.97,24.8688,23.95,24.46,422080,0
+PRVA.US,D,20220531,000000,24.25,24.79,23.62,23.96,874206,0
+PRVA.US,D,20220601,000000,24,24.06,22.528,22.96,452084,0
+PRVA.US,D,20220602,000000,22.88,24.93,22.28,24.72,380827,0
+PRVA.US,D,20220603,000000,24.27,24.69,23.98,24.32,242192,0
+PRVA.US,D,20220606,000000,24.59,25.07,24.23,25.01,614127,0
+PRVA.US,D,20220607,000000,24.94,26.71,24.94,26.59,509857,0
+PRVA.US,D,20220608,000000,26.34,27.75,25.76,26.95,621833,0
+PRVA.US,D,20220609,000000,26.66,27.16,26.325,26.52,487558,0
+PRVA.US,D,20220610,000000,25.71,27.14,25.7,26.43,686685,0
+PRVA.US,D,20220613,000000,25.12,26.09,25.05,25.29,741810,0
+PRVA.US,D,20220614,000000,25.4,26.2,24.32,26.15,789393,0
+PRVA.US,D,20220615,000000,26.15,27.905,25.645,26.77,1193102,0
+PRVA.US,D,20220616,000000,25.84,26.75,24.48,26.15,754260,0
+PRVA.US,D,20220617,000000,25.9,28.53,25.82,28.26,1511359,0
+PRVA.US,D,20220621,000000,28.43,29.86,28.2959,29.25,1445391,0
+PRVA.US,D,20220622,000000,28.82,29.92,28.54,28.58,1002027,0
+PRVA.US,D,20220623,000000,28.26,29.99,28.052,29.76,997701,0
+PRVA.US,D,20220624,000000,30,30.1,28.6,29.43,983499,0
+PRVA.US,D,20220627,000000,29.46,29.99,28.955,29.78,763722,0
+PRVA.US,D,20220628,000000,29.95,30.15,29.06,29.21,811580,0
+PRVA.US,D,20220629,000000,29.19,29.2,28.31,29.06,391680,0
+PRVA.US,D,20220630,000000,28.91,29.8178,28.6,29.12,552131,0
+PRVA.US,D,20220701,000000,29.14,29.26,28.2,28.9,688013,0
+PRVA.US,D,20220705,000000,28.57,33.88,27.76,31.04,3526981,0
+PRVA.US,D,20220706,000000,30.97,33.88,30.75,32.5,1978318,0
+PRVA.US,D,20220707,000000,32.42,33.65,32.14,33.46,912271,0
+PRVA.US,D,20220708,000000,32.94,34.8244,32.92,33.63,835022,0
+PRVA.US,D,20220711,000000,33.36,33.94,30.23,32.53,1108048,0
+PRVA.US,D,20220712,000000,32.65,33.35,32.002,32.48,584318,0
+PRVA.US,D,20220713,000000,31.73,33.06,31.32,32.69,707954,0
+PRVA.US,D,20220714,000000,32.85,34.38,32.23,34.31,740130,0
+PRVA.US,D,20220715,000000,34.96,35.07,33.25,35,1152981,0
+PRVA.US,D,20220718,000000,35,35.35,33.81,33.96,1043211,0
+PRVA.US,D,20220719,000000,34.48,34.8,33.13,34.37,786347,0
+PRVA.US,D,20220720,000000,34.56,34.92,33.35,34.02,914634,0
+PRVA.US,D,20220721,000000,34.8,37.782,34.8,36.46,1527276,0
+PRVA.US,D,20220722,000000,36.4,36.6904,35.44,36.43,614150,0
+PRVA.US,D,20220725,000000,36.48,37.15,36.06,36.41,568987,0
+PRVA.US,D,20220726,000000,36.3,36.77,36.07,36.37,364538,0
+PRVA.US,D,20220727,000000,36.84,36.95,35.32,35.84,529981,0
+PRVA.US,D,20220728,000000,35.9,36.98,34.37,36.58,831575,0
+PRVA.US,D,20220729,000000,36.41,37.143,36.27,36.78,514081,0
+PRVA.US,D,20220801,000000,36.32,36.89,35.94,36.82,601956,0
+PRVA.US,D,20220802,000000,36.73,38.72,36.64,38.33,1400949,0
+PRVA.US,D,20220803,000000,38.5,39.25,38.15,38.52,602341,0
+PRVA.US,D,20220804,000000,38.65,39.14,37.71,38.62,498643,0
+PRVA.US,D,20220805,000000,38.12,39.99,37.45,39.97,622898,0
+PRVA.US,D,20220808,000000,40.06,40.61,37.4,37.71,1580244,0
+PRVA.US,D,20220809,000000,37.47,38.32,36.64,36.8,936601,0
+PRVA.US,D,20220810,000000,37.3,37.49,36.04,36.42,1563891,0
+PRVA.US,D,20220811,000000,38.45,41.8497,37.27,37.87,2552465,0
+PRVA.US,D,20220812,000000,38.62,38.79,36.44,36.63,1217978,0
+PRVA.US,D,20220815,000000,36.33,37.36,35.64,36.33,1015626,0
+PRVA.US,D,20220816,000000,35.22,36.1,34.43,34.73,1142011,0
+PRVA.US,D,20220817,000000,34.3,36.545,34.21,35.92,1051915,0
+PRVA.US,D,20220818,000000,35.98,36.48,34.8738,35.23,497420,0
+PRVA.US,D,20220819,000000,35,36.78,34.35,36.49,982004,0
+PRVA.US,D,20220822,000000,36.29,42,36.1572,41.98,2423584,0
+PRVA.US,D,20220823,000000,41.9,42,40.8509,41.47,1280819,0
+PRVA.US,D,20220824,000000,41.9,44.64,41.74,42.97,1082194,0
+PRVA.US,D,20220825,000000,43.66,43.79,41.41,42.49,752739,0
+PRVA.US,D,20220826,000000,42.57,42.73,38.8,39.01,1359013,0
+PRVA.US,D,20220829,000000,38.38,39.85,38.1109,38.87,623965,0
+PRVA.US,D,20220830,000000,38.72,39.25,37.31,37.99,782062,0
+PRVA.US,D,20220831,000000,38.16,40.02,38.16,39.79,1331984,0
+PRVA.US,D,20220901,000000,39.51,39.72,38.11,39.7,1005252,0
+PRVA.US,D,20220902,000000,40.11,40.53,39.37,39.98,807261,0
+PRVA.US,D,20220906,000000,39.9,40.29,38.05,38.49,1371078,0
+PRVA.US,D,20220907,000000,38.92,40.6,38.825,40.51,822061,0
+PRVA.US,D,20220908,000000,40.25,43.12,40.25,42.2,1318742,0
+PRVA.US,D,20220909,000000,42.26,42.685,40.78,41.27,766412,0
+PRVA.US,D,20220912,000000,41.21,42.43,40.29,42.2,693743,0
+PRVA.US,D,20220913,000000,41.51,43.23,40.6,41.01,810523,0
+PRVA.US,D,20220914,000000,41.05,42.845,40.78,42.53,551643,0
+PRVA.US,D,20220915,000000,42.01,43.849,41.01,42.02,748492,0
+PRVA.US,D,20220916,000000,41.28,41.28,39.05,39.88,2575206,0
+PRVA.US,D,20220919,000000,39.12,39.5,36.78,37.79,1108890,0
+PRVA.US,D,20220920,000000,37.81,37.81,36.89,37.16,697474,0
+PRVA.US,D,20220921,000000,37.36,37.9799,36.55,37.01,810935,0
+PRVA.US,D,20220922,000000,37,37.02,33.28,34.66,2456724,0
+PRVA.US,D,20220923,000000,34.29,34.855,33.37,34.41,1115904,0
+PRVA.US,D,20220926,000000,33.97,34.59,32.82,33.44,1067075,0
+PRVA.US,D,20220927,000000,33.52,34.47,33.24,34.13,548575,0
+PRVA.US,D,20220928,000000,34.21,35.74,33.88,35.38,611064,0
+PRVA.US,D,20220929,000000,34.95,35.055,33.87,34.18,585084,0
+PRVA.US,D,20220930,000000,34.07,35.04,33.71,34.06,851294,0
+PRVA.US,D,20221003,000000,34.04,34.71,33.05,34.61,694828,0
+PRVA.US,D,20221004,000000,34.97,35.7,34.46,35.48,1143586,0
+PRVA.US,D,20221005,000000,34.9,36.17,34.56,35.91,818412,0
+PRVA.US,D,20221006,000000,35.95,36.55,35.09,35.22,421620,0
+PRVA.US,D,20221007,000000,34.76,34.8,33.2,34.17,895821,0
+PRVA.US,D,20221010,000000,34.26,34.46,33.37,34.21,571765,0
+PRVA.US,D,20221011,000000,34.2,35.98,33.8,35.49,942346,0
+PRVA.US,D,20221012,000000,35.47,35.71,34.58,35.06,978698,0
+PRVA.US,D,20221013,000000,34.44,35.54,34.05,35.16,566214,0
+PRVA.US,D,20221014,000000,35.09,35.09,32.88,33.41,616656,0
+PRVA.US,D,20221017,000000,33.8,35,33.335,33.77,718557,0
+PRVA.US,D,20221018,000000,34.35,34.89,33.78,34.07,489700,0
+PRVA.US,D,20221019,000000,33.85,33.85,32.3701,32.8,654762,0
+PRVA.US,D,20221020,000000,32.64,33.41,32.37,32.65,600459,0
+PRVA.US,D,20221021,000000,32.59,32.6599,31.69,32.09,454406,0
+PRVA.US,D,20221024,000000,32.39,32.54,31.63,32.22,404258,0
+PRVA.US,D,20221025,000000,32.3,33.22,32.2,32.7,678972,0
+PRVA.US,D,20221026,000000,32.54,34.04,32.525,33.47,466663,0
+PRVA.US,D,20221027,000000,33.32,33.68,32.52,32.88,588991,0
+PRVA.US,D,20221028,000000,32.71,33.03,32.2,32.74,548169,0
+PRVA.US,D,20221031,000000,32.2,33.59,32.18,33.48,713841,0
+PRVA.US,D,20221101,000000,33.62,34.02,32.46,32.69,485500,0
+PRVA.US,D,20221102,000000,32.44,33.49,31.54,32.11,629028,0
+PRVA.US,D,20221103,000000,31.57,31.775,29.9,30,882222,0
+PRVA.US,D,20221104,000000,30.42,30.42,28.145,28.54,1083819,0
+PRVA.US,D,20221107,000000,28.5,29.25,28.34,28.41,943889,0
+PRVA.US,D,20221108,000000,28.23,29.15,27.685,28.36,675021,0
+PRVA.US,D,20221109,000000,28.15,28.21,25.225,25.49,2124185,0
+PRVA.US,D,20221110,000000,26.03,30.17,25.641,28.53,1953173,0
+PRVA.US,D,20221111,000000,28.17,28.68,26.75,26.84,1152524,0
+PRVA.US,D,20221114,000000,27,27.57,26.36,27.49,1050463,0
+PRVA.US,D,20221115,000000,28,28.51,26.811,27.06,965395,0
+PRVA.US,D,20221116,000000,26.19,26.21,23.77,23.96,1704236,0
+PRVA.US,D,20221117,000000,23.9,24.11,22.8,23.6,4026318,0
+PRVA.US,D,20221118,000000,23.9,23.9,23.01,23.69,1262908,0
+PRVA.US,D,20221121,000000,23.48,23.48,22.45,22.82,1197413,0
+PRVA.US,D,20221122,000000,22.86,23.14,22.52,22.78,1267217,0
+PRVA.US,D,20221123,000000,22.82,23.58,22.675,22.8,855271,0
+PRVA.US,D,20221125,000000,22.56,22.965,22.46,22.92,194274,0
+PRVA.US,D,20221128,000000,22.98,23.58,22.55,22.7,666169,0
+PRVA.US,D,20221129,000000,22.69,23.04,22.26,22.29,838648,0
+PRVA.US,D,20221130,000000,22.35,23.95,22.35,23.93,1180622,0
+PRVA.US,D,20221201,000000,24.03,24.82,24.03,24.17,911628,0
+PRVA.US,D,20221202,000000,24.09,24.42,23.38,23.92,598872,0
+PRVA.US,D,20221205,000000,23.71,24.1731,23.18,23.52,733279,0
+PRVA.US,D,20221206,000000,23.39,23.715,22.67,22.86,550859,0
+PRVA.US,D,20221207,000000,22.9,23.24,22.425,22.58,618297,0
+PRVA.US,D,20221208,000000,23.31,23.7,22.6189,23.13,775510,0
+PRVA.US,D,20221209,000000,23.43,23.63,22.85,23.01,380339,0
+PRVA.US,D,20221212,000000,23.02,24.37,22.88,24.09,718093,0
+PRVA.US,D,20221213,000000,24.69,25.9,24.49,25.5,1187736,0
+PRVA.US,D,20221214,000000,25.45,25.82,24.43,25.23,791578,0
+PRVA.US,D,20221215,000000,24.94,25.26,24.015,24.22,727691,0
+PRVA.US,D,20221216,000000,24.67,24.67,23.77,23.81,1277370,0
+PRVA.US,D,20221219,000000,23.73,23.79,23.105,23.28,727801,0
+PRVA.US,D,20221220,000000,23.11,23.565,22.75,23.26,618305,0
+PRVA.US,D,20221221,000000,23.33,23.965,23.07,23.82,644186,0
+PRVA.US,D,20221222,000000,23.6,23.82,23.14,23.72,455421,0
+PRVA.US,D,20221223,000000,23.61,23.6775,23.15,23.4,382201,0
+PRVA.US,D,20221227,000000,23.3,23.35,22.67,23.18,354241,0
+PRVA.US,D,20221228,000000,23.08,23.21,22.59,22.9,551878,0
+PRVA.US,D,20221229,000000,23.28,23.39,22.8,22.83,362069,0
+PRVA.US,D,20221230,000000,22.56,22.75,21.97,22.71,649838,0
+PRVA.US,D,20230103,000000,22.95,23.34,21.585,22.29,714583,0
+PRVA.US,D,20230104,000000,22.5,22.66,21.26,21.52,932531,0
+PRVA.US,D,20230105,000000,21.13,21.41,20.75,21,569259,0
+PRVA.US,D,20230106,000000,21.07,21.59,20.64,21.51,707448,0
+PRVA.US,D,20230109,000000,21.68,22.55,21.54,21.93,822548,0
+PRVA.US,D,20230110,000000,22.04,23.61,22.03,23.31,1130556,0
+PRVA.US,D,20230111,000000,23.33,24.8,23.3,24.76,991817,0
+PRVA.US,D,20230112,000000,24.8,25.86,24.28,25.81,733348,0
+PRVA.US,D,20230113,000000,25.52,25.94,25.16,25.61,895237,0
+PRVA.US,D,20230117,000000,25.52,26.955,25.36,26.68,969586,0
+PRVA.US,D,20230118,000000,26.74,27.25,25.54,25.77,1178045,0
+PRVA.US,D,20230119,000000,25.6,25.74,24.34,25.22,808163,0
+PRVA.US,D,20230120,000000,25.59,25.61,25.04,25.06,510877,0
+PRVA.US,D,20230123,000000,25.07,25.895,24.69,25.54,423999,0
+PRVA.US,D,20230124,000000,25.54,25.98,24.69,24.82,593759,0
+PRVA.US,D,20230125,000000,24.53,25.38,24.385,25.36,269166,0
+PRVA.US,D,20230126,000000,25.57,26,24.72,25.15,531455,0
+PRVA.US,D,20230127,000000,24.93,25.715,24.93,25.56,404882,0
+PRVA.US,D,20230130,000000,25.18,26.56,25.145,26.28,860867,0
+PRVA.US,D,20230131,000000,26.4,27.27,26.35,27.04,998118,0
+PRVA.US,D,20230201,000000,27.36,27.8095,26.56,27.61,848202,0
+PRVA.US,D,20230202,000000,27.83,28.1,27.35,27.7,814589,0
+PRVA.US,D,20230203,000000,27.4,27.61,25.9,25.96,824213,0
+PRVA.US,D,20230206,000000,25.63,25.9,25.38,25.82,408545,0
+PRVA.US,D,20230207,000000,25.89,26.34,25.05,25.82,836211,0
+PRVA.US,D,20230208,000000,25.84,26.78,25.74,26.59,827149,0
+PRVA.US,D,20230209,000000,26.71,26.9,26.15,26.54,488937,0
+PRVA.US,D,20230210,000000,26.4,27.255,26.13,27.02,745897,0
+PRVA.US,D,20230213,000000,27,27.58,26.76,27.4,415894,0
+PRVA.US,D,20230214,000000,27.4,28.01,27.135,27.84,531532,0
+PRVA.US,D,20230215,000000,27.65,27.81,27.17,27.47,347938,0
+PRVA.US,D,20230216,000000,26.89,27.865,26.89,27.76,307702,0
+PRVA.US,D,20230217,000000,27.77,28.42,27.195,28.08,869369,0
+PRVA.US,D,20230221,000000,27.68,27.955,27.46,27.77,685542,0
+PRVA.US,D,20230222,000000,27.96,28.245,27.43,27.81,579260,0
+PRVA.US,D,20230223,000000,27.81,28.1947,27.13,27.73,1050615,0
+PRVA.US,D,20230224,000000,27.31,27.755,26.44,26.86,887079,0
+PRVA.US,D,20230227,000000,27,27.13,26.52,27,1189128,0
+PRVA.US,D,20230228,000000,26.58,28.514,26.58,27.93,1758413,0
+PRVA.US,D,20230301,000000,28.48,29.045,27.85,28.24,961347,0
+PRVA.US,D,20230302,000000,28.34,28.7299,27.71,28.11,737859,0
+PRVA.US,D,20230303,000000,28.08,29.11,27.76,28.71,1154761,0
+PRVA.US,D,20230306,000000,28.96,28.96,28.12,28.31,575251,0
+PRVA.US,D,20230307,000000,28.32,28.87,28.171,28.42,831514,0
+PRVA.US,D,20230308,000000,28.44,28.61,27.91,28.34,507341,0
+PRVA.US,D,20230309,000000,28.57,28.79,27.64,27.72,519803,0
+PRVA.US,D,20230310,000000,28.4,28.4,25.15,25.81,1177044,0
+PRVA.US,D,20230313,000000,25.41,27.34,25.07,26.08,721768,0
+PRVA.US,D,20230314,000000,26.68,26.91,25.72,26.08,659362,0
+PRVA.US,D,20230315,000000,25.6,26.49,25.53,26.43,626301,0
+PRVA.US,D,20230316,000000,26.3,27.4,26.05,27.34,558420,0
+PRVA.US,D,20230317,000000,27.08,27.33,26.65,27.08,1238638,0
+PRVA.US,D,20230320,000000,27.05,27.2,26.58,27.03,470783,0
+PRVA.US,D,20230321,000000,27.4,27.49,26.86,27.04,442832,0
+PRVA.US,D,20230322,000000,26.94,27.18,26.32,26.35,379556,0
+PRVA.US,D,20230323,000000,26.51,26.98,26.24,26.67,552467,0
+PRVA.US,D,20230324,000000,26.39,27.805,26.13,27.72,464492,0
+PRVA.US,D,20230327,000000,28,28.18,27.495,28.01,462391,0
+PRVA.US,D,20230328,000000,27.91,28.33,27.125,27.47,932329,0
+PRVA.US,D,20230329,000000,27.84,28.03,27.56,27.76,523609,0
+PRVA.US,D,20230330,000000,27.95,27.95,26.75,27.45,541790,0
+PRVA.US,D,20230331,000000,27.57,27.99,27.32,27.61,453214,0
+PRVA.US,D,20230403,000000,27.67,28.05,27.275,27.78,489943,0
+PRVA.US,D,20230404,000000,27.86,28.13,27.3,28.08,457608,0
+PRVA.US,D,20230405,000000,27.98,28.15,27.745,27.77,326922,0
+PRVA.US,D,20230406,000000,27.7,27.775,27.3,27.57,440170,0
+PRVA.US,D,20230410,000000,27.2,28,26.945,27.94,465328,0
+PRVA.US,D,20230411,000000,28,28.45,27.345,28.06,542762,0
+PRVA.US,D,20230412,000000,28.6,28.6,26.43,26.92,913140,0
+PRVA.US,D,20230413,000000,27.09,27.51,26.48,26.75,781149,0
+PRVA.US,D,20230414,000000,26.66,26.78,24.5,24.72,855112,0
+PRVA.US,D,20230417,000000,24.58,25.81,24.5277,25.36,645630,0
+PRVA.US,D,20230418,000000,25.44,25.89,24.875,25.87,977978,0
+PRVA.US,D,20230419,000000,25.74,26,25.3,25.8,711259,0
+PRVA.US,D,20230420,000000,25.58,26.05,25.2,25.59,376334,0
+PRVA.US,D,20230421,000000,25.54,26.46,25.54,26.23,350516,0
+PRVA.US,D,20230424,000000,26.28,26.59,26.05,26.38,357641,0
+PRVA.US,D,20230425,000000,26.22,26.31,25.92,26.1,359929,0
+PRVA.US,D,20230426,000000,26.13,26.44,25.87,26.24,499870,0
+PRVA.US,D,20230427,000000,26.4,28.03,26.25,27.09,889584,0
+PRVA.US,D,20230428,000000,26.94,27.81,26.43,27.63,847354,0
+PRVA.US,D,20230501,000000,27.68,28.16,27.29,27.98,930565,0
+PRVA.US,D,20230502,000000,27.74,27.87,26.93,27.27,882557,0
+PRVA.US,D,20230503,000000,27.2,27.92,26.98,27.1,1290902,0
+PRVA.US,D,20230504,000000,24.5,27.73,23,27.43,13583833,0
+PRVA.US,D,20230505,000000,27.67,29.18,27.67,29.09,6832120,0
+PRVA.US,D,20230508,000000,29.35,30.06,28.88,29.93,7105695,0
+PRVA.US,D,20230509,000000,29.87,30.15,28.61,29.05,1982773,0
+PRVA.US,D,20230510,000000,29.38,29.5,27.73,27.75,1637296,0
+PRVA.US,D,20230511,000000,27.49,28,26.94,27.01,1278220,0
+PRVA.US,D,20230512,000000,26.93,27.22,26.18,26.4,1311367,0
+PRVA.US,D,20230515,000000,26.38,26.38,25.67,26.33,1131439,0
+PRVA.US,D,20230516,000000,26.03,26.29,25.37,25.53,1301651,0
+PRVA.US,D,20230517,000000,25.5,25.74,24.87,25.44,1218199,0
+PRVA.US,D,20230518,000000,25.34,25.6,24.91,25.24,751159,0
+PRVA.US,D,20230519,000000,25.47,25.9,25.07,25.36,766158,0
+PRVA.US,D,20230522,000000,25.5,26.37,25.5,26.22,970429,0
+PRVA.US,D,20230523,000000,26.21,26.65,25.36,25.49,856742,0
+PRVA.US,D,20230524,000000,25.33,25.53,24.9,25.29,634589,0
+PRVA.US,D,20230525,000000,25.2,25.22,23.25,24.44,1216616,0
+PRVA.US,D,20230526,000000,24.44,24.57,24.23,24.48,544724,0
+PRVA.US,D,20230530,000000,24.48,24.81,24.32,24.54,616088,0
+PRVA.US,D,20230531,000000,24.52,25.0504,24.135,24.95,1020920,0
+PRVA.US,D,20230601,000000,24.77,25.01,24.0633,24.37,910811,0
+PRVA.US,D,20230602,000000,24.68,24.89,24.34,24.84,1803820,0
+PRVA.US,D,20230605,000000,24.82,24.865,23.95,24.01,1322906,0
+PRVA.US,D,20230606,000000,23.88,24.77,23.81,24.61,1095620,0
+PRVA.US,D,20230607,000000,24.85,25.62,24.7,25.28,1466928,0
+PRVA.US,D,20230608,000000,27.5,28.3,26.99,27.8,6222630,0
+PRVA.US,D,20230609,000000,27.68,28.63,27.515,28.19,3055403,0
+PRVA.US,D,20230612,000000,28.3,28.97,27.61,28.3,2585072,0
+PRVA.US,D,20230613,000000,28.49,29.42,27.93,28.88,21395788,0
+PRVA.US,D,20230614,000000,28.58,29.04,27.73,27.85,2844513,0
+PRVA.US,D,20230615,000000,27.81,27.81,27.08,27.23,2288882,0
+PRVA.US,D,20230616,000000,27.06,27.39,25.09,25.2,3701769,0
+PRVA.US,D,20230620,000000,25,25.8895,24.85,25.51,1425417,0
+PRVA.US,D,20230621,000000,25.25,25.3,24.67,24.95,1051736,0
+PRVA.US,D,20230622,000000,24.9,25.16,24.43,25.02,1211696,0
+PRVA.US,D,20230623,000000,24.79,25,24.12,24.36,3956915,0
+PRVA.US,D,20230626,000000,24.4,25.02,24.1,24.78,1107234,0
+PRVA.US,D,20230627,000000,24.62,26.04,24.1,25.96,1342078,0
+PRVA.US,D,20230628,000000,25.96,27.56,25.87,27.49,1399760,0
+PRVA.US,D,20230629,000000,27.5,27.5,26.38,26.56,1461458,0
+PRVA.US,D,20230630,000000,26.73,27.13,26.04,26.11,774815,0
+PRVA.US,D,20230703,000000,25.87,26.11,25.371,25.6,487800,0
+PRVA.US,D,20230705,000000,25.29,25.89,24.83,25.74,1501782,0
+PRVA.US,D,20230706,000000,25.35,25.63,25.02,25.44,687292,0
+PRVA.US,D,20230707,000000,25.44,25.72,24.58,24.69,862856,0
+PRVA.US,D,20230710,000000,24.55,25.49,24.4,25.45,1180024,0
+PRVA.US,D,20230711,000000,25.59,25.62,24.76,25.13,727045,0
+PRVA.US,D,20230712,000000,25.33,25.4,24.16,24.55,838974,0
+PRVA.US,D,20230713,000000,24.55,25.465,24.42,25.12,760968,0
+PRVA.US,D,20230714,000000,25.25,26.22,25.18,26.03,869390,0
+PRVA.US,D,20230717,000000,25.99,26.88,25.58,26.85,742841,0
+PRVA.US,D,20230718,000000,27,27.52,26.805,27.49,1460992,0
+PRVA.US,D,20230719,000000,27.79,28.23,27.08,27.17,906051,0
+PRVA.US,D,20230720,000000,27.19,27.48,26.84,26.89,655160,0
+PRVA.US,D,20230721,000000,27.22,27.22,26.501,27.07,677037,0
+PRVA.US,D,20230724,000000,26.98,27.23,26.41,26.93,531016,0
+PRVA.US,D,20230725,000000,26.85,27.0375,26.39,26.78,554189,0
+PRVA.US,D,20230726,000000,26.74,27.26,26.69,27.01,519593,0
+PRVA.US,D,20230727,000000,27.08,27.25,25.97,26.19,596384,0
+PRVA.US,D,20230728,000000,26.59,27.1,26.25,26.98,678860,0
+PRVA.US,D,20230731,000000,26.74,28.1,26.74,27.92,1258017,0
+PRVA.US,D,20230801,000000,27.77,28,27.04,27.7,1087526,0
+PRVA.US,D,20230802,000000,27.51,27.81,26.46,26.91,900849,0
+PRVA.US,D,20230803,000000,28,28,25.62,26.46,1511980,0
+PRVA.US,D,20230804,000000,26.46,27.51,25.92,27.34,1013704,0
+PRVA.US,D,20230807,000000,27.51,27.59,26.55,26.68,798563,0
+PRVA.US,D,20230808,000000,26.61,26.94,26.4,26.6,562806,0
+PRVA.US,D,20230809,000000,26.5,26.89,26.25,26.62,519941,0
+PRVA.US,D,20230810,000000,26.62,27.4,26.58,27.13,460815,0
+PRVA.US,D,20230811,000000,26.87,27.26,26.79,27.05,326055,0
+PRVA.US,D,20230814,000000,26.86,27.18,26.61,27.07,660729,0
+PRVA.US,D,20230815,000000,27.05,27.08,26.51,27.06,557665,0
+PRVA.US,D,20230816,000000,27.12,27.34,25.925,25.98,728778,0
+PRVA.US,D,20230817,000000,25.8,25.8,24.75,25.1,783032,0
+PRVA.US,D,20230818,000000,24.7,25.19,24.7,25.14,596725,0
+PRVA.US,D,20230821,000000,24.97,25.25,24.66,25.09,702078,0
+PRVA.US,D,20230822,000000,25.09,25.81,24.38,24.76,695363,0
+PRVA.US,D,20230823,000000,24.85,25.33,24.77,25.23,351703,0
+PRVA.US,D,20230824,000000,25.15,25.3,24.42,24.65,820029,0
+PRVA.US,D,20230825,000000,24.67,25.515,24.37,25.36,448703,0
+PRVA.US,D,20230828,000000,25.62,25.715,25.34,25.51,302051,0
+PRVA.US,D,20230829,000000,25.06,26,24.94,25.65,555929,0
+PRVA.US,D,20230830,000000,25.72,27.14,25.72,26.83,1129481,0
+PRVA.US,D,20230831,000000,26.88,27.09,26.17,26.25,783245,0
+PRVA.US,D,20230901,000000,26.3,26.84,26.16,26.29,615364,0
+PRVA.US,D,20230905,000000,26.11,26.11,25.5,25.79,534929,0
+PRVA.US,D,20230906,000000,25.95,26.31,25.635,25.76,726360,0
+PRVA.US,D,20230907,000000,25.59,26.11,25.55,25.92,551840,0
+PRVA.US,D,20230908,000000,25.87,26.11,25.1573,25.4,431372,0
+PRVA.US,D,20230911,000000,25.39,25.87,25.39,25.61,662103,0
+PRVA.US,D,20230912,000000,25.56,25.87,24.12,24.2,738859,0
+PRVA.US,D,20230913,000000,24.1,24.39,23.71,24.15,1100479,0
+PRVA.US,D,20230914,000000,24.25,24.865,23.43,23.47,987235,0
+PRVA.US,D,20230915,000000,23.78,25.92,23.78,24.32,4848565,0
+PRVA.US,D,20230918,000000,24.12,24.2075,23.18,23.59,6978639,0
+PRVA.US,D,20230919,000000,23.5,24.12,22.61,22.72,1429510,0
+PRVA.US,D,20230920,000000,22.75,22.86,21.975,22.01,791547,0
+PRVA.US,D,20230921,000000,21.8,22.11,21.51,21.97,807442,0
+PRVA.US,D,20230922,000000,21.97,22.075,21.55,21.63,601591,0
+PRVA.US,D,20230925,000000,21.44,22.05,21.2922,21.85,499711,0
+PRVA.US,D,20230926,000000,21.91,22.14,21.645,22.01,531537,0
+PRVA.US,D,20230927,000000,22.01,22.34,21.825,22.13,656211,0
+PRVA.US,D,20230928,000000,22.09,23.28,22,23,983663,0
+PRVA.US,D,20230929,000000,23.11,23.52,22.4623,23,1139473,0
+PRVA.US,D,20231002,000000,22.95,22.95,22.37,22.51,976491,0
+PRVA.US,D,20231003,000000,22.41,22.58,22.155,22.32,498769,0
+PRVA.US,D,20231004,000000,22.39,22.59,21.8,22.53,475521,0
+PRVA.US,D,20231005,000000,22.53,22.63,22.145,22.58,637024,0
+PRVA.US,D,20231006,000000,22.33,23.55,22.175,23.32,720306,0
+PRVA.US,D,20231009,000000,23.14,23.355,22.885,23.2,297701,0
+PRVA.US,D,20231010,000000,23.1,23.9953,23.1,23.65,487849,0
+PRVA.US,D,20231011,000000,23.67,23.8,22.1,22.36,953777,0
+PRVA.US,D,20231012,000000,22.38,22.72,21.54,21.71,622145,0
+PRVA.US,D,20231013,000000,21.68,21.825,21.27,21.47,730010,0
+PRVA.US,D,20231016,000000,21.54,21.97,21.2,21.9,869277,0
+PRVA.US,D,20231017,000000,21.79,23.39,21.79,23.27,1093839,0
+PRVA.US,D,20231018,000000,23.12,23.21,22.42,22.57,476015,0
+PRVA.US,D,20231019,000000,22.49,23.33,22.41,23.05,611895,0
+PRVA.US,D,20231020,000000,23.29,23.29,22.53,22.86,797809,0
+PRVA.US,D,20231023,000000,22.81,23.175,22.14,22.31,1089764,0
+PRVA.US,D,20231024,000000,22.46,22.79,22.39,22.54,546850,0
+PRVA.US,D,20231025,000000,22.28,22.88,21.9,22.04,561235,0
+PRVA.US,D,20231026,000000,22.06,22.95,22.02,22.4,795468,0
+PRVA.US,D,20231027,000000,22.37,22.89,21.55,21.83,1012217,0
+PRVA.US,D,20231030,000000,21.94,22,19.92,20.67,2628216,0
+PRVA.US,D,20231031,000000,20.77,21.17,20.48,21.02,851840,0
+PRVA.US,D,20231101,000000,20.62,20.765,19.68,20.42,963245,0
+PRVA.US,D,20231102,000000,20.46,20.95,20.18,20.57,1575902,0
+PRVA.US,D,20231103,000000,22.94,24.07,22.155,23.52,1984799,0
+PRVA.US,D,20231106,000000,23.69,23.91,22.485,22.57,1201527,0
+PRVA.US,D,20231107,000000,22.53,23.26,22.165,23.05,694644,0
+PRVA.US,D,20231108,000000,23.03,23.49,22.295,22.43,461430,0
+PRVA.US,D,20231109,000000,22.52,22.63,21.77,21.87,688887,0
+PRVA.US,D,20231110,000000,21.94,22.3273,21.585,21.79,473940,0
+PRVA.US,D,20231113,000000,21.67,21.957,21.18,21.29,676917,0
+PRVA.US,D,20231114,000000,22.48,23.24,21.935,23.22,915106,0
+PRVA.US,D,20231115,000000,23.18,24.35,22.89,23.65,830345,0
+PRVA.US,D,20231116,000000,23.62,23.79,22.61,22.87,664302,0
+PRVA.US,D,20231117,000000,23.1,23.58,22.68,22.9,748315,0
+PRVA.US,D,20231120,000000,22.78,23.36,22.74,22.89,375675,0
+PRVA.US,D,20231121,000000,22.71,23.285,21.52,22,754634,0
+PRVA.US,D,20231122,000000,22.42,22.845,21.85,22.17,715312,0
+PRVA.US,D,20231124,000000,22.05,22.98,21.9077,22.5,190379,0
+PRVA.US,D,20231127,000000,22.21,22.525,21.9,21.94,710167,0
+PRVA.US,D,20231128,000000,21.92,22.25,21.57,22.1,485475,0
+PRVA.US,D,20231129,000000,22.16,22.75,21.08,21.15,793845,0
+PRVA.US,D,20231130,000000,21.24,21.295,20.53,20.66,1173180,0
+PRVA.US,D,20231201,000000,20.63,21.93,20.57,21.8,799446,0
+PRVA.US,D,20231204,000000,21.84,22.36,21.72,22.25,508690,0
+PRVA.US,D,20231205,000000,21.99,22.04,20.78,20.9,709495,0
+PRVA.US,D,20231206,000000,21.52,21.65,20.71,20.79,575252,0
+PRVA.US,D,20231207,000000,20.67,21.11,20.4501,21.1,421084,0
+PRVA.US,D,20231208,000000,21.09,21.37,20.87,21.23,380857,0
+PRVA.US,D,20231211,000000,21.19,21.4,20.99,21.19,445193,0
+PRVA.US,D,20231212,000000,21.29,22.13,20.8909,21.97,672487,0
+PRVA.US,D,20231213,000000,21.91,23.24,21.6979,23.15,731207,0
+PRVA.US,D,20231214,000000,23.81,24.25,23.05,23.4,714349,0
+PRVA.US,D,20231215,000000,23.59,23.59,22.25,22.54,1441176,0
+PRVA.US,D,20231218,000000,22.59,23.13,22.355,22.84,498925,0
+PRVA.US,D,20231219,000000,23.14,23.96,23.03,23.68,616203,0
+PRVA.US,D,20231220,000000,23.7,23.99,22.94,22.96,422687,0
+PRVA.US,D,20231221,000000,23.37,23.56,23.015,23.49,498935,0
+PRVA.US,D,20231222,000000,23.63,24.1,23.415,23.72,394548,0
+PRVA.US,D,20231226,000000,23.88,24.2225,23.02,24.12,275753,0
+PRVA.US,D,20231227,000000,24.05,24.3,23.97,24.22,289331,0
+PRVA.US,D,20231228,000000,24.09,24.185,23.69,23.94,395288,0
+PRVA.US,D,20231229,000000,23.79,24.06,22.97,23.03,590191,0
+PRVA.US,D,20240102,000000,22.81,24.05,22.61,23.71,508550,0
+PRVA.US,D,20240103,000000,23.54,23.58,21.75,22.18,678828,0
+PRVA.US,D,20240104,000000,22.29,22.395,21.87,21.91,897225,0
+PRVA.US,D,20240105,000000,21.18,21.815,20.27,21.29,1127432,0
+PRVA.US,D,20240108,000000,21.24,22.86,21.08,22.82,832118,0
+PRVA.US,D,20240109,000000,22.55,23.78,22.42,22.87,1034466,0
+PRVA.US,D,20240110,000000,22.89,23.01,22.02,22.23,706559,0
+PRVA.US,D,20240111,000000,22.02,22.21,21.38,21.81,983759,0
+PRVA.US,D,20240112,000000,22.05,22.05,21,21.25,714762,0
+PRVA.US,D,20240116,000000,20.94,21.53,20.28,21.41,878984,0
+PRVA.US,D,20240117,000000,20.96,21.43,20.49,20.92,566938,0
+PRVA.US,D,20240118,000000,21.04,21.04,19.57,20.47,1326079,0
+PRVA.US,D,20240119,000000,20.55,20.85,19.93,20.83,608936,0
+PRVA.US,D,20240122,000000,21.02,21.99,21.02,21.83,989533,0
+PRVA.US,D,20240123,000000,22.25,22.475,21.675,22.33,744807,0
+PRVA.US,D,20240124,000000,22.68,23.11,22.38,22.76,1031527,0
+PRVA.US,D,20240125,000000,23.03,23.24,21.975,22.73,1497683,0
+PRVA.US,D,20240126,000000,22.8,23.03,22.61,22.84,588251,0
+PRVA.US,D,20240129,000000,22.45,22.57,20.59,21.55,3092150,0
+PRVA.US,D,20240130,000000,21.38,21.68,19.39,20.31,3007637,0
+PRVA.US,D,20240131,000000,20.31,20.88,19.98,20.16,1384639,0
+PRVA.US,D,20240201,000000,20.19,20.71,19.87,20.53,960367,0
+PRVA.US,D,20240202,000000,20.32,20.97,20.21,20.69,625065,0
+PRVA.US,D,20240205,000000,20.33,20.51,19.27,19.31,1120290,0
+PRVA.US,D,20240206,000000,19.2,20.105,19.175,20,675211,0
+PRVA.US,D,20240207,000000,20.02,20.02,19.52,19.81,601408,0
+PRVA.US,D,20240208,000000,19.81,20.85,19.72,20.3,846736,0
+PRVA.US,D,20240209,000000,20.33,20.955,20.23,20.89,550462,0
+PRVA.US,D,20240212,000000,20.92,21.78,20.92,21.63,1032754,0
+PRVA.US,D,20240213,000000,20.66,21.28,20.13,20.37,640117,0
+PRVA.US,D,20240214,000000,20.82,21.52,20.67,21.27,655797,0
+PRVA.US,D,20240215,000000,21.47,22.03,21.31,21.6,727448,0
+PRVA.US,D,20240216,000000,21.38,21.88,20.89,20.93,678818,0
+PRVA.US,D,20240220,000000,20.46,20.84,20.25,20.68,551190,0
+PRVA.US,D,20240221,000000,20.48,20.545,19.88,20.43,629374,0
+PRVA.US,D,20240222,000000,19.8,20.255,19.5,19.8,1676240,0
+PRVA.US,D,20240223,000000,19.58,19.92,19.24,19.49,1220131,0
+PRVA.US,D,20240226,000000,19.69,20.21,19.59,20,1769894,0
+PRVA.US,D,20240227,000000,20.81,21.97,19.6,21.95,2624322,0
+PRVA.US,D,20240228,000000,21.16,22.57,21.16,21.88,1744995,0
+PRVA.US,D,20240229,000000,22.24,22.45,21.845,22.32,1294719,0
+PRVA.US,D,20240301,000000,22.3,22.66,22.025,22.32,1207398,0
+PRVA.US,D,20240304,000000,22.25,22.57,21.64,21.88,909059,0
+PRVA.US,D,20240305,000000,21.36,21.86,21.06,21.08,871073,0
+PRVA.US,D,20240306,000000,21.02,21.605,21.02,21.5,559867,0
+PRVA.US,D,20240307,000000,21.6,22.84,21.53,22.33,808113,0
+PRVA.US,D,20240308,000000,22.55,23.15,22.49,22.92,872354,0
+PRVA.US,D,20240311,000000,22.78,23.03,22.39,22.49,519346,0
+PRVA.US,D,20240312,000000,22.42,22.55,21.54,21.64,927037,0
+PRVA.US,D,20240313,000000,21.56,21.82,20.62,20.72,781798,0
+PRVA.US,D,20240314,000000,20.58,20.91,20.21,20.42,599995,0
+PRVA.US,D,20240315,000000,20.21,20.77,20.01,20.34,1493976,0
+PRVA.US,D,20240318,000000,20.3,20.31,19.8,20.14,967844,0
+PRVA.US,D,20240319,000000,20.09,21.18,19.76,20.88,595241,0
+PRVA.US,D,20240320,000000,20.81,21.27,20.485,20.9,466209,0
+PRVA.US,D,20240321,000000,20.97,21.01,19.78,19.96,928852,0
+PRVA.US,D,20240322,000000,19.96,20.32,19.59,19.61,516010,0
+PRVA.US,D,20240325,000000,19.6,19.86,19.03,19.09,594750,0
+PRVA.US,D,20240326,000000,19.27,19.36,18.54,18.97,1077939,0
+PRVA.US,D,20240327,000000,19.12,19.64,19.015,19.55,686818,0
+PRVA.US,D,20240328,000000,19.48,20.36,19.48,19.59,1126061,0
+PRVA.US,D,20240401,000000,19.63,19.66,18.72,19.01,676536,0
+PRVA.US,D,20240402,000000,18.36,18.45,17.54,18.1,1564594,0
+PRVA.US,D,20240403,000000,17.94,18.71,17.74,18.25,658251,0
+PRVA.US,D,20240404,000000,18.45,18.74,18.2,18.38,762130,0
+PRVA.US,D,20240405,000000,18.15,18.625,17.7001,18.57,652296,0
+PRVA.US,D,20240408,000000,18.7,18.88,18.45,18.66,718899,0
+PRVA.US,D,20240409,000000,18.86,19.39,18.8,19.38,654828,0
+PRVA.US,D,20240410,000000,18.67,19.04,18.41,18.6,607867,0
+PRVA.US,D,20240411,000000,18.74,18.86,18.135,18.34,822607,0
+PRVA.US,D,20240412,000000,18.14,18.64,18.05,18.54,759055,0
+PRVA.US,D,20240415,000000,18.61,18.61,17.85,18.35,1215917,0
+PRVA.US,D,20240416,000000,18.29,18.36,17.65,17.69,1000129,0
+PRVA.US,D,20240417,000000,17.8,18.17,17.6,17.85,955801,0
+PRVA.US,D,20240418,000000,17.87,18.04,17.56,17.82,752813,0
+PRVA.US,D,20240419,000000,17.75,18.14,17.735,18.1,870120,0
+PRVA.US,D,20240422,000000,18.46,18.49,17.91,18.05,656065,0
+PRVA.US,D,20240423,000000,18.09,19.02,17.85,18.8,852673,0
+PRVA.US,D,20240424,000000,18.67,18.67,18.08,18.17,1024869,0
+PRVA.US,D,20240425,000000,18.04,18.11,17.5899,17.99,837644,0
+PRVA.US,D,20240426,000000,18.01,18.415,17.95,18.26,582596,0
+PRVA.US,D,20240429,000000,18.33,18.76,18.33,18.65,646141,0
+PRVA.US,D,20240430,000000,18.4,18.66,18.15,18.4,790583,0
+PRVA.US,D,20240501,000000,18.17,18.565,17.725,18.03,638237,0
+PRVA.US,D,20240502,000000,18.34,18.59,17.94,18.41,782205,0
+PRVA.US,D,20240503,000000,18.82,18.91,18.39,18.74,936658,0
+PRVA.US,D,20240506,000000,18.86,19.32,18.8,19.08,1020869,0
+PRVA.US,D,20240507,000000,19.15,19.4292,18.87,19.25,990718,0
+PRVA.US,D,20240508,000000,18.97,19.26,18.82,18.86,1503245,0
+PRVA.US,D,20240509,000000,18.48,18.71,16.9,18.03,1274775,0
+PRVA.US,D,20240510,000000,18.28,18.33,17.74,17.97,1042071,0
+PRVA.US,D,20240513,000000,18.22,18.565,17.89,17.99,825809,0
+PRVA.US,D,20240514,000000,18.34,18.84,17.995,18.05,1713386,0
+PRVA.US,D,20240515,000000,18.36,18.5,17.295,17.37,1145427,0
+PRVA.US,D,20240516,000000,17.39,17.49,16.95,17,1644014,0
+PRVA.US,D,20240517,000000,17.07,17.07,16.8,16.9,962698,0
+PRVA.US,D,20240520,000000,16.81,16.81,16.005,16.09,1467377,0
+PRVA.US,D,20240521,000000,16.04,16.35,15.92,16.15,2577638,0
+PRVA.US,D,20240522,000000,16.14,16.67,16,16.44,1171263,0
+PRVA.US,D,20240523,000000,16.54,16.55,16.01,16.11,1220106,0
+PRVA.US,D,20240524,000000,17.14,17.32,16.42,17.31,1192025,0
+PRVA.US,D,20240528,000000,17.45,17.58,16.88,17.28,704954,0
+PRVA.US,D,20240529,000000,16.84,16.86,16.38,16.4,781101,0
+PRVA.US,D,20240530,000000,16.74,17.485,16.54,17.26,952005,0
+PRVA.US,D,20240531,000000,17.43,17.5575,17.21,17.37,752020,0
+PRVA.US,D,20240603,000000,17.45,17.69,17.24,17.33,773120,0
+PRVA.US,D,20240604,000000,17.23,17.67,17.06,17.46,966074,0
+PRVA.US,D,20240605,000000,17.59,17.59,17.05,17.39,887899,0
+PRVA.US,D,20240606,000000,17.17,17.58,17.08,17.49,610329,0
+PRVA.US,D,20240607,000000,17.19,17.58,16.92,17.15,496975,0
+PRVA.US,D,20240610,000000,16.9,17.15,16.66,16.95,537567,0
+PRVA.US,D,20240611,000000,16.78,16.9,16.5,16.74,436254,0
+PRVA.US,D,20240612,000000,17.26,18.045,17.125,17.5,1278152,0
+PRVA.US,D,20240613,000000,17.48,17.855,17.03,17.8,861017,0
+PRVA.US,D,20240614,000000,17.7,17.81,17.28,17.47,510608,0
+PRVA.US,D,20240617,000000,17.15,17.46,16.92,17.3,626181,0
+PRVA.US,D,20240618,000000,17.2,17.618,17.11,17.13,614872,0
+PRVA.US,D,20240620,000000,16.94,17.25,16.729,16.78,568895,0
+PRVA.US,D,20240621,000000,16.83,17.05,16.68,16.98,1546205,0
+PRVA.US,D,20240624,000000,17,17.18,16.71,16.86,652372,0
+PRVA.US,D,20240625,000000,16.82,16.99,16.59,16.68,625650,0
+PRVA.US,D,20240626,000000,16.55,16.64,16.37,16.48,698936,0
+PRVA.US,D,20240627,000000,16.5,17.13,16.39,17.12,703131,0
+PRVA.US,D,20240628,000000,17.3,17.495,16.885,17.38,1991988,0
+PRVA.US,D,20240701,000000,17.26,17.59,16.98,17.1,573347,0
+PRVA.US,D,20240702,000000,17.2,17.44,17,17.16,416119,0
+PRVA.US,D,20240703,000000,17,17.28,16.74,16.95,460819,0
+PRVA.US,D,20240705,000000,16.94,17.17,16.82,17.08,401234,0
+PRVA.US,D,20240708,000000,17.21,17.51,17,17.06,477795,0
+PRVA.US,D,20240709,000000,17,17.18,16.75,17.08,513782,0
+PRVA.US,D,20240710,000000,17.16,17.1614,16.795,17.11,467764,0
+PRVA.US,D,20240711,000000,17.65,18.12,17.48,17.92,946957,0
+PRVA.US,D,20240712,000000,18.14,18.33,17.51,17.92,598663,0
+PRVA.US,D,20240715,000000,18,18.28,17.72,17.96,706501,0
+PRVA.US,D,20240716,000000,18.18,19.21,18.12,19.17,825746,0
+PRVA.US,D,20240717,000000,18.9,19.94,17.895,19.34,1168755,0
+PRVA.US,D,20240718,000000,19.16,19.42,18.81,19.1,1154969,0
+PRVA.US,D,20240719,000000,19.15,19.195,18.775,19.17,884316,0
+PRVA.US,D,20240722,000000,19.28,19.71,18.955,19.61,653839,0
+PRVA.US,D,20240723,000000,19.49,20.16,19.32,19.96,580741,0
+PRVA.US,D,20240724,000000,19.96,20.42,19.55,19.65,449858,0
+PRVA.US,D,20240725,000000,19.66,20.48,19.66,19.99,602883,0
+PRVA.US,D,20240726,000000,20.48,20.5,19.99,20.46,423617,0
+PRVA.US,D,20240729,000000,20.42,20.51,20.11,20.34,390302,0
+PRVA.US,D,20240730,000000,20.48,21.17,20.48,21.03,489091,0
+PRVA.US,D,20240731,000000,20.95,21.935,20.66,20.74,1181458,0
+PRVA.US,D,20240801,000000,20.67,21.04,20.22,20.5,636679,0
+PRVA.US,D,20240802,000000,19.67,20.17,19.48,19.99,655911,0
+PRVA.US,D,20240805,000000,18.95,19.38,18.93,19.26,633771,0
+PRVA.US,D,20240806,000000,19.24,19.48,18.97,19.29,644441,0
+PRVA.US,D,20240807,000000,19.46,19.54,18.2,18.27,926407,0
+PRVA.US,D,20240808,000000,20.09,20.445,18.89,19.35,1072666,0
+PRVA.US,D,20240809,000000,19.35,19.45,18.885,19.07,503317,0
+PRVA.US,D,20240812,000000,19.15,19.36,18.88,19.3,437881,0
+PRVA.US,D,20240813,000000,19.56,20.14,19.22,20.05,699594,0
+PRVA.US,D,20240814,000000,20.08,20.23,19.1,19.28,585022,0
+PRVA.US,D,20240815,000000,19.59,20.02,19.51,19.53,550137,0
+PRVA.US,D,20240816,000000,19.5,19.99,19.37,19.9,648956,0
+PRVA.US,D,20240819,000000,19.94,20.17,19.76,20.15,516686,0
+PRVA.US,D,20240820,000000,20.09,20.22,19.18,19.81,800595,0
+PRVA.US,D,20240821,000000,19.99,20.02,19.37,19.43,519071,0
+PRVA.US,D,20240822,000000,19.49,20.02,19.26,20,678495,0
+PRVA.US,D,20240823,000000,20,20.895,19.895,20.86,678125,0
+PRVA.US,D,20240826,000000,21.06,21.34,20.77,21.29,599170,0
+PRVA.US,D,20240827,000000,21.25,21.46,20.74,20.76,743197,0
+PRVA.US,D,20240828,000000,20.64,20.875,20.34,20.45,348679,0
+PRVA.US,D,20240829,000000,20.66,20.86,20.09,20.19,478645,0
+PRVA.US,D,20240830,000000,20.29,20.4,19.9001,20.14,458501,0
+PRVA.US,D,20240903,000000,19.86,20.065,19.24,19.29,1502098,0
+PRVA.US,D,20240904,000000,19.29,19.33,18.86,18.87,846518,0
+PRVA.US,D,20240905,000000,18.95,19.19,18.59,18.99,554620,0
+PRVA.US,D,20240906,000000,19.05,19.25,18.4,18.66,726115,0
+PRVA.US,D,20240909,000000,18.77,18.935,17.69,18.67,844425,0
+PRVA.US,D,20240910,000000,18.74,18.74,18.3601,18.53,769352,0
+PRVA.US,D,20240911,000000,18.33,18.595,17.98,18.26,777234,0
+PRVA.US,D,20240912,000000,18.42,19,18.07,18.84,1241269,0
+PRVA.US,D,20240913,000000,19.08,19.25,18.86,18.95,963698,0
+PRVA.US,D,20240916,000000,18.97,19.11,18.47,18.69,749469,0
+PRVA.US,D,20240917,000000,18.83,19.33,18.66,18.8,965021,0
+PRVA.US,D,20240918,000000,18.76,20.015,18.525,19.07,1001157,0
+PRVA.US,D,20240919,000000,19.58,19.76,19.24,19.44,659530,0
+PRVA.US,D,20240920,000000,19.44,19.45,18.51,18.75,2162949,0
+PRVA.US,D,20240923,000000,18.9,19,18.33,18.51,691386,0
+PRVA.US,D,20240924,000000,18.61,18.69,18.13,18.14,633607,0
+PRVA.US,D,20240925,000000,18.2,18.2,17.48,17.54,804679,0
+PRVA.US,D,20240926,000000,17.74,19.1801,17.47,17.98,748996,0
+PRVA.US,D,20240927,000000,18.2,18.43,17.98,18.08,516966,0
+PRVA.US,D,20240930,000000,18.02,18.45,17.91,18.21,711102,0
+PRVA.US,D,20241001,000000,18.2,18.2,17.55,17.56,486366,0
+PRVA.US,D,20241002,000000,17.54,17.81,17.24,17.72,368073,0
+PRVA.US,D,20241003,000000,17.47,17.52,17.13,17.35,427980,0
+PRVA.US,D,20241004,000000,17.47,17.68,17.4,17.59,336687,0
+PRVA.US,D,20241007,000000,17.43,17.44,17.14,17.2,470338,0
+PRVA.US,D,20241008,000000,17.22,17.4,17,17.08,624059,0
+PRVA.US,D,20241009,000000,17.04,17.275,16.64,16.82,758575,0
+PRVA.US,D,20241010,000000,16.62,17.13,16.47,17.12,438311,0
+PRVA.US,D,20241011,000000,17.21,17.74,17.0342,17.55,1216851,0
+PRVA.US,D,20241014,000000,17.58,17.825,17.47,17.76,766131,0
+PRVA.US,D,20241015,000000,17.68,18,17.36,17.62,664843,0
+PRVA.US,D,20241016,000000,17.79,18.15,17.74,18.11,671978,0
+PRVA.US,D,20241017,000000,18.05,18.45,17.85,18.44,586964,0
+PRVA.US,D,20241018,000000,18.52,18.75,17.785,17.83,625955,0
+PRVA.US,D,20241021,000000,17.83,18.21,17.55,17.72,1009686,0
+PRVA.US,D,20241022,000000,17.79,17.95,17.59,17.63,453994,0
+PRVA.US,D,20241023,000000,17.63,17.79,17.4,17.51,421881,0
+PRVA.US,D,20241024,000000,17.57,17.81,17.4,17.48,551033,0
+PRVA.US,D,20241025,000000,17.63,17.88,17.455,17.65,368847,0
+PRVA.US,D,20241028,000000,17.87,18.15,17.7,17.73,861708,0
+PRVA.US,D,20241029,000000,17.53,18.025,17.45,17.97,776392,0
+PRVA.US,D,20241030,000000,17.77,19.05,17.77,18.73,1625861,0
+PRVA.US,D,20241031,000000,18.6,18.78,18.2,18.36,852348,0
+PRVA.US,D,20241101,000000,18.58,19.15,18.53,18.99,727366,0
+PRVA.US,D,20241104,000000,18.91,19.34,18.505,19.22,494008,0
+PRVA.US,D,20241105,000000,19,19.43,18.9,19.31,882689,0
+PRVA.US,D,20241106,000000,20.04,21.21,19.92,21.16,2953936,0
+PRVA.US,D,20241107,000000,21.12,22.75,20.93,22.53,1558397,0
+PRVA.US,D,20241108,000000,22.68,22.89,20.95,21.3,1626234,0
+PRVA.US,D,20241111,000000,21.63,22.86,21.545,22.8,789436,0
+PRVA.US,D,20241112,000000,22.48,23.07,22.38,22.58,813632,0
+PRVA.US,D,20241113,000000,22.87,23.185,21.66,21.84,812325,0
+PRVA.US,D,20241114,000000,21.84,22.12,21.5,21.69,758219,0
+PRVA.US,D,20241115,000000,21.81,21.88,21.17,21.2,817403,0
+PRVA.US,D,20241118,000000,21.24,21.54,20.91,20.95,392536,0
+PRVA.US,D,20241119,000000,20.65,21.1299,20.39,21.11,306460,0
+PRVA.US,D,20241120,000000,21.02,21.13,20.63,20.79,449131,0
+PRVA.US,D,20241121,000000,20.9,21.26,20.56,21.08,337617,0
+PRVA.US,D,20241122,000000,21.14,21.7299,21.12,21.56,608688,0
+PRVA.US,D,20241125,000000,21.94,22.62,21.895,22.45,865212,0
+PRVA.US,D,20241126,000000,22.27,22.495,21.49,21.5,516379,0
+PRVA.US,D,20241127,000000,21.82,22.29,21.48,21.66,451124,0
+PRVA.US,D,20241129,000000,21.67,21.69,21.1801,21.48,315101,0
+PRVA.US,D,20241202,000000,21.54,22.43,21.26,22.31,824254,0
+PRVA.US,D,20241203,000000,22.24,22.385,21.54,21.66,447446,0
+PRVA.US,D,20241204,000000,21.67,22.11,21.45,22,354839,0
+PRVA.US,D,20241205,000000,21.98,22.05,21.12,21.22,357700,0
+PRVA.US,D,20241206,000000,21.39,21.63,21.12,21.18,381958,0
+PRVA.US,D,20241209,000000,21.33,21.73,21.26,21.51,309019,0
+PRVA.US,D,20241210,000000,21.48,21.75,21.02,21.62,855447,0
+PRVA.US,D,20241211,000000,21.78,21.9,20.1801,21.13,671659,0
+PRVA.US,D,20241212,000000,21.1,21.55,20.88,20.9,454593,0
+PRVA.US,D,20241213,000000,20.91,20.97,20.6,20.96,390841,0
+PRVA.US,D,20241216,000000,20.98,21.95,20.845,21.87,585053,0
+PRVA.US,D,20241217,000000,21.66,21.91,20.53,20.79,774481,0
+PRVA.US,D,20241218,000000,20.83,21.47,20.07,20.34,877315,0
+PRVA.US,D,20241219,000000,20.39,20.79,19.815,20.13,679716,0
+PRVA.US,D,20241220,000000,19.99,20.66,19.8894,20.07,2385377,0
+PRVA.US,D,20241223,000000,20.03,20.25,19.81,19.91,392217,0
+PRVA.US,D,20241224,000000,19.91,19.985,19.6,19.9,169626,0
+PRVA.US,D,20241226,000000,19.74,20.19,19.71,20.16,297444,0
+PRVA.US,D,20241227,000000,20.1,20.345,19.57,19.85,310513,0
+PRVA.US,D,20241230,000000,19.76,20.12,19.16,19.47,401086,0
+PRVA.US,D,20241231,000000,19.62,20.05,19.45,19.55,667380,0
+PRVA.US,D,20250102,000000,19.7,19.91,19.47,19.64,395256,0
+PRVA.US,D,20250103,000000,19.7,20.16,19.57,19.96,771537,0
+PRVA.US,D,20250106,000000,20,20.45,19.95,20.25,661659,0
+PRVA.US,D,20250107,000000,20.16,20.79,20.1,20.3,596457,0
+PRVA.US,D,20250108,000000,20.11,20.96,19.74,20.93,383371,0
+PRVA.US,D,20250110,000000,20.83,20.965,19.885,20.51,969204,0
+PRVA.US,D,20250113,000000,20.58,21.48,20.075,20.74,690103,0
+PRVA.US,D,20250114,000000,20.9,21.105,20.61,21,360916,0
+PRVA.US,D,20250115,000000,21.39,21.67,20.87,21.57,605939,0
+PRVA.US,D,20250116,000000,21.51,22.1,21.305,21.85,505895,0
+PRVA.US,D,20250117,000000,22.08,22.32,21.7125,22.24,447321,0
+PRVA.US,D,20250121,000000,22.6,23.09,22.48,22.73,653953,0
+PRVA.US,D,20250122,000000,22.58,23.49,22.42,22.68,550976,0
+PRVA.US,D,20250123,000000,22.53,23.04,22.37,22.93,554778,0
+PRVA.US,D,20250124,000000,22.85,23,22.56,22.58,494085,0
+PRVA.US,D,20250127,000000,22.48,23.2,22.48,22.87,580377,0
+PRVA.US,D,20250128,000000,22.74,23.31,22.69,22.73,399765,0
+PRVA.US,D,20250129,000000,22.7,22.89,22.24,22.51,709661,0
+PRVA.US,D,20250130,000000,22.67,23.24,22.505,22.54,619501,0
+PRVA.US,D,20250131,000000,22.51,23.11,22.43,22.85,836370,0
+PRVA.US,D,20250203,000000,22.49,23.2,22.41,22.9,493297,0
+PRVA.US,D,20250204,000000,22.85,23.46,22.835,23.17,499498,0
+PRVA.US,D,20250205,000000,23.2,23.62,23.2,23.38,406558,0
+PRVA.US,D,20250206,000000,23.33,23.465,22.66,22.69,363122,0
+PRVA.US,D,20250207,000000,22.53,22.97,22.41,22.5,385764,0
+PRVA.US,D,20250210,000000,22.64,23.86,22.56,23.83,876200,0
+PRVA.US,D,20250211,000000,23.63,24.15,23.595,23.94,825319,0
+PRVA.US,D,20250212,000000,23.62,24.17,23.49,24.14,535603,0
+PRVA.US,D,20250213,000000,24.45,24.915,24.13,24.87,571088,0
+PRVA.US,D,20250214,000000,25,25.489,24.76,25.24,764097,0
+PRVA.US,D,20250218,000000,25.29,25.635,24.97,25.04,797957,0
+PRVA.US,D,20250219,000000,24.95,25.67,24.8074,25.5,555385,0
+PRVA.US,D,20250220,000000,25.2,25.54,24.545,24.64,840240,0
+PRVA.US,D,20250221,000000,24.84,25.15,24.43,24.52,670281,0
+PRVA.US,D,20250224,000000,24.55,24.64,24.1901,24.52,860616,0
+PRVA.US,D,20250225,000000,24.53,24.76,24.04,24.53,767921,0
+PRVA.US,D,20250226,000000,24.35,24.93,23.95,24.06,1040067,0
+PRVA.US,D,20250227,000000,24.47,26.0373,24.2,25.46,1667383,0
+PRVA.US,D,20250228,000000,25.81,25.84,24.12,24.97,1880487,0
+PRVA.US,D,20250303,000000,24.83,25.43,24.455,24.96,1256794,0
+PRVA.US,D,20250304,000000,24.71,25.68,24.525,25.52,1021319,0
+PRVA.US,D,20250305,000000,25.57,25.98,25.2,25.69,559413,0
+PRVA.US,D,20250306,000000,25.38,25.88,25.18,25.26,795042,0
+PRVA.US,D,20250307,000000,25.16,25.71,24.73,25.54,903726,0
+PRVA.US,D,20250310,000000,25.16,25.32,23.41,23.97,1777123,0
+PRVA.US,D,20250311,000000,24.11,24.45,23.52,23.96,1051630,0
+PRVA.US,D,20250312,000000,24.09,24.32,23.7,24.02,884565,0
+PRVA.US,D,20250313,000000,23.93,24.11,23.33,23.38,651043,0
+PRVA.US,D,20250314,000000,23.59,23.98,23.57,23.75,618588,0
+PRVA.US,D,20250317,000000,23.59,23.895,23.006,23.24,911056,0
+PRVA.US,D,20250318,000000,23.11,23.85,23.11,23.62,687629,0
+PRVA.US,D,20250319,000000,23.54,23.89,23.15,23.64,521283,0
+PRVA.US,D,20250320,000000,23.38,23.82,23.26,23.29,480097,0
+PRVA.US,D,20250321,000000,23.19,23.42,22.9,23.34,1471819,0
+PRVA.US,D,20250324,000000,23.71,23.98,23.575,23.92,505356,0
+PRVA.US,D,20250325,000000,23.82,24.1927,22.51,22.75,1121538,0
+PRVA.US,D,20250326,000000,22.82,22.92,22.58,22.88,568083,0
+PRVA.US,D,20250327,000000,22.85,22.97,22.5,22.92,892334,0
+PRVA.US,D,20250328,000000,22.82,22.905,22.13,22.59,757835,0
+PRVA.US,D,20250331,000000,22,22.575,22,22.45,897657,0
+PRVA.US,D,20250401,000000,22.45,23.25,22.12,22.88,999679,0
+PRVA.US,D,20250402,000000,22.48,22.67,22.24,22.36,589097,0
+PRVA.US,D,20250403,000000,21.51,22.7183,21.47,22.24,1353826,0
+PRVA.US,D,20250404,000000,21.74,22.65,21.53,21.97,1510949,0
+PRVA.US,D,20250407,000000,21.32,22.45,20.825,21.48,1569312,0
+PRVA.US,D,20250408,000000,22.29,22.96,21.42,21.74,1130941,0
+PRVA.US,D,20250409,000000,21.55,23.695,21.525,23.05,1524115,0
+PRVA.US,D,20250410,000000,22.65,23.9,22.65,23.65,1030395,0
+PRVA.US,D,20250411,000000,23.65,24.195,23.49,24.1,795763,0
+PRVA.US,D,20250414,000000,24.31,24.72,23.81,24.05,676591,0
+PRVA.US,D,20250415,000000,24.07,24.32,23.97,24.19,376770,0
+PRVA.US,D,20250416,000000,24.1,24.355,23.51,23.87,777192,0
+PRVA.US,D,20250417,000000,23.77,23.83,22.9412,23.68,845501,0
+PRVA.US,D,20250421,000000,23.68,23.68,22.54,22.71,474041,0
+PRVA.US,D,20250422,000000,22.92,23.1,22.63,22.86,646933,0
+PRVA.US,D,20250423,000000,23.3,23.78,23.27,23.39,495097,0
+PRVA.US,D,20250424,000000,23.49,23.88,23.19,23.46,466153,0
+PRVA.US,D,20250425,000000,23.27,23.39,22.75,23.17,383161,0
+PRVA.US,D,20250428,000000,23.21,23.48,22.98,23.2,345847,0
+PRVA.US,D,20250429,000000,23.21,23.64,23.075,23.41,387101,0
+PRVA.US,D,20250430,000000,23.31,23.66,22.87,23.48,715314,0
+PRVA.US,D,20250501,000000,23.78,23.78,22.86,22.9,732128,0
+PRVA.US,D,20250502,000000,23.14,23.36,23,23.32,369530,0
+PRVA.US,D,20250505,000000,23.26,23.31,22.94,22.98,447167,0
+PRVA.US,D,20250506,000000,22.76,22.835,22.55,22.72,427909,0
+PRVA.US,D,20250507,000000,22.85,23.37,22.51,23.32,1081865,0
+PRVA.US,D,20250508,000000,24.52,26.0899,23.74,25.07,1443631,0
+PRVA.US,D,20250509,000000,25.03,25.59,24.8467,25.02,1314984,0
+PRVA.US,D,20250512,000000,25.49,25.76,24.525,25.06,948250,0
+PRVA.US,D,20250513,000000,24.96,25.05,24.22,24.3,817698,0
+PRVA.US,D,20250514,000000,24.38,24.84,24.24,24.3,823589,0
+PRVA.US,D,20250515,000000,24.28,24.92,23.925,24.9,696521,0
+PRVA.US,D,20250516,000000,24.91,25.22,24.833,25.02,708330,0
+PRVA.US,D,20250519,000000,25,25.35,24.74,25,559568,0
+PRVA.US,D,20250520,000000,24.91,24.99,24.49,24.52,572514,0
+PRVA.US,D,20250521,000000,24.22,24.385,23.76,23.8,474138,0
+PRVA.US,D,20250522,000000,23.67,23.79,23.015,23.1,864345,0
+PRVA.US,D,20250523,000000,22.91,23.31,22.715,22.86,626232,0
+PRVA.US,D,20250527,000000,23.15,23.73,23,23.32,688994,0
+PRVA.US,D,20250528,000000,23.37,23.55,22.795,23.07,596355,0
+PRVA.US,D,20250529,000000,23.19,23.39,22.47,22.55,680870,0
+PRVA.US,D,20250530,000000,22.67,23.17,22.18,22.76,1260625,0
+PRVA.US,D,20250602,000000,22.72,23.25,22.15,22.83,1043928,0
+PRVA.US,D,20250603,000000,22.81,23.625,22.57,22.97,987707,0
+PRVA.US,D,20250604,000000,23.07,23.32,22.955,23.01,694061,0
+PRVA.US,D,20250605,000000,22.99,23.705,22.71,22.8,701290,0
+PRVA.US,D,20250606,000000,23.06,23.33,22.825,23.19,683650,0
+PRVA.US,D,20250609,000000,23.27,23.43,22.9,23.24,498844,0
+PRVA.US,D,20250610,000000,23.24,23.43,22.98,23,559810,0
+PRVA.US,D,20250611,000000,23.01,23.365,22.91,23.01,681959,0
+PRVA.US,D,20250612,000000,22.96,22.96,22.01,22.7,698196,0
+PRVA.US,D,20250613,000000,22.37,22.93,22.22,22.65,816118,0
+PRVA.US,D,20250616,000000,22.76,23.28,22.71,22.89,907797,0
+PRVA.US,D,20250617,000000,22.65,23.14,22.33,22.39,1459743,0
+PRVA.US,D,20250618,000000,22.43,22.75,21.68,21.81,909233,0
+PRVA.US,D,20250620,000000,21.81,22.06,21.59,21.85,1676523,0
+PRVA.US,D,20250623,000000,21.64,21.99,21.46,21.61,938090,0
+PRVA.US,D,20250624,000000,21.75,22.265,21.5,22.01,1149657,0
+PRVA.US,D,20250625,000000,22.05,22.125,21.64,21.75,1103334,0
+PRVA.US,D,20250626,000000,21.96,22.45,21.5501,22,865959,0
+PRVA.US,D,20250627,000000,22.01,22.135,21.79,22,2710182,0
+PRVA.US,D,20250630,000000,22.02,23.105,21.85,23,1873673,0
+PRVA.US,D,20250701,000000,22.89,23.15,22.51,22.54,923500,0
+PRVA.US,D,20250702,000000,22.37,22.56,21.76,21.92,1007700,0
+PRVA.US,D,20250703,000000,22.04,22.2,21.895,22.11,397782,0
+PRVA.US,D,20250707,000000,22.04,22.165,21.315,21.35,979134,0
+PRVA.US,D,20250708,000000,21.44,21.77,21.3,21.52,807482,0
+PRVA.US,D,20250709,000000,21.65,21.75,20.93,21.2,910070,0
+PRVA.US,D,20250710,000000,21.15,21.27,20.85,21.1,800200,0
+PRVA.US,D,20250711,000000,21.02,21.2,20.41,20.47,907718,0
+PRVA.US,D,20250714,000000,20.47,20.99,20.39,20.89,678194,0
+PRVA.US,D,20250715,000000,21.03,21.235,20.585,20.64,1097278,0
+PRVA.US,D,20250716,000000,20.71,20.83,20.355,20.58,699013,0
+PRVA.US,D,20250717,000000,20.62,21,20.62,20.71,930557,0
+PRVA.US,D,20250718,000000,21.1,21.1,19.54,19.61,1098754,0
+PRVA.US,D,20250721,000000,19.9,20.28,19.56,20.16,905624,0
+PRVA.US,D,20250722,000000,20.26,20.565,20.02,20.07,1130214,0
+PRVA.US,D,20250723,000000,20.16,20.32,19.92,20.3,620115,0
+PRVA.US,D,20250724,000000,20.13,20.21,19.65,19.7,884413,0
+PRVA.US,D,20250725,000000,19.77,20.165,19.685,19.705,784412,0
+PRVA.US,D,20250728,000000,19.8,20.25,19.63,19.7,727981,0
+PRVA.US,D,20250729,000000,19.75,19.86,19.46,19.48,592081,0
+PRVA.US,D,20250730,000000,19.56,19.9,19.48,19.59,558237,0
+PRVA.US,D,20250731,000000,19.43,19.82,19.39,19.52,866175,0
+PRVA.US,D,20250801,000000,19.44,19.86,18.77,18.86,766408,0
+PRVA.US,D,20250804,000000,18.93,19.56,18.92,19.47,944992,0
+PRVA.US,D,20250805,000000,19.45,19.81,19.24,19.45,1291795,0
+PRVA.US,D,20250806,000000,19.35,19.855,19.2378,19.78,1905374,0
+PRVA.US,D,20250807,000000,20,20.9225,19.08,19.51,3044679,0
+PRVA.US,D,20250808,000000,19.85,20.94,19.757,20.58,1789762,0
+PRVA.US,D,20250811,000000,20.37,20.72,20.05,20.31,1299817,0
+PRVA.US,D,20250812,000000,20.32,20.78,20.155,20.71,827933,0
+PRVA.US,D,20250813,000000,20.87,21.295,20.845,21.02,875143,0
+PRVA.US,D,20250814,000000,20.85,21.2,20.07,20.71,715091,0
+PRVA.US,D,20250815,000000,20.8,21.295,20.8,21.27,816110,0
+PRVA.US,D,20250818,000000,21.36,21.745,21.3023,21.37,838917,0
+PRVA.US,D,20250819,000000,21.41,21.58,21.08,21.21,535059,0
+PRVA.US,D,20250820,000000,21.24,21.305,20.795,21.15,560169,0
+PRVA.US,D,20250821,000000,21.16,21.38,20.99,21.33,691440,0
+PRVA.US,D,20250822,000000,21.46,22.09,21.06,21.99,873119,0
+PRVA.US,D,20250825,000000,21.95,21.98,21.085,21.4,405394,0
+PRVA.US,D,20250826,000000,21.36,21.57,20.92,21.39,480415,0
+PRVA.US,D,20250827,000000,21.41,21.83,21.335,21.75,514199,0
+PRVA.US,D,20250828,000000,21.75,21.865,21.39,21.81,505949,0
+PRVA.US,D,20250829,000000,22.99,23.48,22.97,23.04,1240445,0
+PRVA.US,D,20250902,000000,22.77,23.295,22.77,23.19,918023,0
+PRVA.US,D,20250903,000000,23.11,23.36,22.98,23.17,602403,0
+PRVA.US,D,20250904,000000,23.17,23.21,22.86,23.12,905175,0
+PRVA.US,D,20250905,000000,23.15,23.63,23.09,23.28,1195157,0
+PRVA.US,D,20250908,000000,23.51,23.9,23.39,23.59,1113054,0
+PRVA.US,D,20250909,000000,23.61,23.645,23.2,23.43,553909,0
+PRVA.US,D,20250910,000000,23.17,23.35,22.51,22.68,580806,0
+PRVA.US,D,20250911,000000,22.75,22.93,22.49,22.91,608460,0
+PRVA.US,D,20250912,000000,22.81,22.91,22.51,22.79,519722,0
+PRVA.US,D,20250915,000000,22.89,22.94,22.26,22.34,533049,0
+PRVA.US,D,20250916,000000,22.25,22.39,22.02,22.32,595239,0
+PRVA.US,D,20250917,000000,22.37,23.12,22.155,22.21,699076,0
+PRVA.US,D,20250918,000000,22.32,22.64,22.18,22.605,558813,0
+PRVA.US,D,20250919,000000,22.61,22.61,22.1575,22.37,3224296,0
+PRVA.US,D,20250922,000000,22.23,22.93,22.13,22.9,787722,0
+PRVA.US,D,20250923,000000,22.99,23.6,22.625,23.48,949283,0
+PRVA.US,D,20250924,000000,23.54,23.87,23.15,23.34,1165643,0
+PRVA.US,D,20250925,000000,23.29,23.47,23.07,23.36,809745,0
+PRVA.US,D,20250926,000000,23.33,23.99,23.33,23.96,1009848,0
+PRVA.US,D,20250929,000000,24,24.55,23.81,24.42,974984,0
+PRVA.US,D,20250930,000000,24.39,24.93,24.37,24.9,1076783,0
+PRVA.US,D,20251001,000000,24.64,25.04,24.6,24.98,1193919,0
+PRVA.US,D,20251002,000000,24.93,25.125,24.4,24.46,1178666,0
+PRVA.US,D,20251003,000000,24.54,25.56,24.05,24.09,1009048,0
+PRVA.US,D,20251006,000000,24.06,24.495,24.04,24.13,994143,0
+PRVA.US,D,20251007,000000,24.11,24.395,23.84,24.01,764917,0
+PRVA.US,D,20251008,000000,24.17,24.87,23.945,24.53,913408,0
+PRVA.US,D,20251009,000000,24.53,24.66,24.19,24.2,544410,0
+PRVA.US,D,20251010,000000,24.21,24.72,24.035,24.08,910063,0
+PRVA.US,D,20251013,000000,24.3,24.46,23.72,24.14,724139,0
+PRVA.US,D,20251014,000000,23.91,24.865,23.875,24.81,626765,0
+PRVA.US,D,20251015,000000,24.94,25.27,24.865,25.24,818885,0
+PRVA.US,D,20251016,000000,25.18,25.8,25.01,25.53,738592,0
+PRVA.US,D,20251017,000000,25.47,25.91,25.31,25.53,884270,0
+PRVA.US,D,20251020,000000,25.85,26.49,25.775,26.4,798464,0
+PRVA.US,D,20251021,000000,26.26,26.49,25.88,26.01,773742,0
+PRVA.US,D,20251022,000000,26.08,26.14,25.67,25.97,507634,0
+PRVA.US,D,20251023,000000,25.83,26.08,25.71,25.88,491787,0
+PRVA.US,D,20251024,000000,26,26.27,25.84,25.99,433957,0
+PRVA.US,D,20251027,000000,26,26.04,25.58,25.73,576244,0
+PRVA.US,D,20251028,000000,25.8,26.12,25.27,25.93,700665,0
+PRVA.US,D,20251029,000000,25.87,26.03,25.245,25.6,623907,0
+PRVA.US,D,20251030,000000,25.58,25.67,24.41,24.51,756299,0
+PRVA.US,D,20251031,000000,24.82,24.82,24.12,24.3,879055,0
+PRVA.US,D,20251103,000000,24.37,24.81,23.93,24.76,991273,0
+PRVA.US,D,20251104,000000,24.7,25.245,24.475,24.69,756452,0
+PRVA.US,D,20251105,000000,24.62,25.25,24.62,25.02,1053377,0
+PRVA.US,D,20251106,000000,26.48,26.51,23.48,23.98,1774815,0
+PRVA.US,D,20251107,000000,23.87,24.14,23.17,23.43,1382680,0
+PRVA.US,D,20251110,000000,23.56,23.74,23.06,23.41,1094649,0
+PRVA.US,D,20251111,000000,23.56,24.51,23.385,24.32,930875,0
+PRVA.US,D,20251112,000000,24.32,24.515,23.88,24.22,935838,0
+PRVA.US,D,20251113,000000,24.44,24.55,23.655,23.75,635540,0
+PRVA.US,D,20251114,000000,23.56,23.8499,23.365,23.45,707225,0
+PRVA.US,D,20251117,000000,23.46,23.71,23.13,23.22,531636,0
+PRVA.US,D,20251118,000000,23.19,23.61,23.02,23.13,643444,0
+PRVA.US,D,20251119,000000,23.16,23.285,22.42,22.53,792441,0
+PRVA.US,D,20251120,000000,22.94,23.16,22.485,22.55,567470,0
+PRVA.US,D,20251121,000000,22.57,23.93,22.505,23.74,761647,0
+PRVA.US,D,20251124,000000,23.9,24.225,23.8,23.98,650190,0
+PRVA.US,D,20251125,000000,24.21,24.98,24.21,24.56,570146,0
+PRVA.US,D,20251126,000000,24.46,24.93,24.3354,24.46,1009800,0
+PRVA.US,D,20251128,000000,24.45,24.74,24.24,24.37,362398,0
+PRVA.US,D,20251201,000000,24.32,24.36,23.935,24.1,734307,0
+PRVA.US,D,20251202,000000,24.23,24.35,23.65,24,712078,0
+PRVA.US,D,20251203,000000,23.84,24.51,23.7601,24.3,850406,0
+PRVA.US,D,20251204,000000,24.3,24.37,23.88,24,376955,0
+PRVA.US,D,20251205,000000,24.04,24.14,23.71,23.84,435136,0
+PRVA.US,D,20251208,000000,23.92,24.015,23.58,23.63,725016,0
+PRVA.US,D,20251209,000000,23.67,24.12,23.57,23.79,506374,0
+PRVA.US,D,20251210,000000,23.67,24.295,23.375,24.18,864477,0
+PRVA.US,D,20251211,000000,24.18,24.94,24.1,24.82,748120,0
+PRVA.US,D,20251212,000000,24.84,25.16,24.61,24.91,694616,0
+PRVA.US,D,20251215,000000,25,25.02,24.19,24.34,867059,0
+PRVA.US,D,20251216,000000,24.37,24.69,23.4,23.81,875902,0
+PRVA.US,D,20251217,000000,23.7,24.13,23.0415,23.92,638829,0
+PRVA.US,D,20251218,000000,23.93,24.175,23.7,23.94,670188,0
+PRVA.US,D,20251219,000000,23.82,24.04,23.4395,23.64,1828159,0
+PRVA.US,D,20251222,000000,23.59,24.27,23.34,24.02,597640,0
+PRVA.US,D,20251223,000000,23.91,23.99,23.722,23.73,536969,0
+PRVA.US,D,20251224,000000,23.75,23.89,23.575,23.69,239540,0
+PRVA.US,D,20251226,000000,23.71,24.25,23.435,24.13,417299,0
+PRVA.US,D,20251229,000000,24.02,24.17,23.69,23.86,446505,0
+PRVA.US,D,20251230,000000,23.81,24,23.68,23.86,513646,0
+PRVA.US,D,20251231,000000,23.92,23.96,23.67,23.71,464840,0
+PRVA.US,D,20260102,000000,23.57,23.8,23.16,23.46,547388,0
+PRVA.US,D,20260105,000000,23.31,24.33,23.31,24.14,573238,0
+PRVA.US,D,20260106,000000,24.1,24.48,23.9701,24.42,723233,0
+PRVA.US,D,20260107,000000,24.49,24.6,24.14,24.2,764768,0
+PRVA.US,D,20260108,000000,24.1,24.555,22.89,23.15,986870,0
+PRVA.US,D,20260109,000000,23.2,23.53,22.78,23.04,523715,0
+PRVA.US,D,20260112,000000,22.98,23.46,22.81,23.42,478513,0
+PRVA.US,D,20260113,000000,23.54,24.005,22.84,23.05,585315,0
+PRVA.US,D,20260114,000000,23.02,23.105,22.77,22.85,496212,0
+PRVA.US,D,20260115,000000,22.83,24,22.59,23.86,782615,0
+PRVA.US,D,20260116,000000,23.75,23.94,23.24,23.32,755147,0
+PRVA.US,D,20260120,000000,23,23.5299,22.77,23.21,469676,0
+PRVA.US,D,20260121,000000,23.295,23.725,23.17,23.6,642886,0
+PRVA.US,D,20260122,000000,23.74,24.195,23.36,23.96,625425,0
+PRVA.US,D,20260123,000000,23.87,24.15,23.5301,23.94,753904,0
+PRVA.US,D,20260126,000000,23.93,24.2399,23.736,24.1,734621,0
+PRVA.US,D,20260127,000000,23.7,23.765,22.295,22.86,1253793,0
+PRVA.US,D,20260128,000000,22.93,23.63,22.54,22.77,873514,0
+PRVA.US,D,20260129,000000,22.7,22.97,22.4,22.87,853950,0
+PRVA.US,D,20260130,000000,22.85,23.35,22.66,23.22,1097615,0
+PRVA.US,D,20260202,000000,23.22,23.7,22.92,23.41,694238,0
+PRVA.US,D,20260203,000000,23.22,23.78,22.04,22.44,754209,0
+PRVA.US,D,20260204,000000,22.5,22.66,21.74,22.01,812976,0
+PRVA.US,D,20260205,000000,22.22,22.7,21.36,21.51,1182453,0
+PRVA.US,D,20260206,000000,21.53,22.07,21.05,21.99,883466,0
+PRVA.US,D,20260209,000000,21.95,22.16,21.42,21.63,534671,0
+PRVA.US,D,20260210,000000,21.73,21.95,21.4087,21.82,562577,0
+PRVA.US,D,20260211,000000,21.83,21.92,21.38,21.6,545489,0
+PRVA.US,D,20260212,000000,21.81,21.81,21.2901,21.5,456083,0
+PRVA.US,D,20260213,000000,21.64,22.59,21.64,22.39,632294,0
+PRVA.US,D,20260217,000000,22.44,22.67,21.885,22.08,608637,0
+PRVA.US,D,20260218,000000,21.9,22.13,21.58,21.76,804503,0
diff --git a/daily/us/nasdaq stocks/2/psig.us.txt b/daily/us/nasdaq stocks/2/psig.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..128e20a28ba0dd0d10d5e33e43913262d482f2b3
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/psig.us.txt	
@@ -0,0 +1,393 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSIG.US,D,20240722,000000,26.32,26.32,18,21.6,57967.25,0
+PSIG.US,D,20240723,000000,18.16,18.4,14.48,15.3608,65477.125,0
+PSIG.US,D,20240724,000000,13.6,16.9552,13.36,13.76,35650.125,0
+PSIG.US,D,20240725,000000,12.48,17.36,12.4,16.56,199679.5,0
+PSIG.US,D,20240726,000000,14,14.24,10.72,11.36,89533,0
+PSIG.US,D,20240729,000000,11.04,11.4392,9.12,9.6,39012.375,0
+PSIG.US,D,20240730,000000,9.52,12,8.92,10.88,58429.875,0
+PSIG.US,D,20240731,000000,10.72,11.2,8.48,8.88,25616.25,0
+PSIG.US,D,20240801,000000,8.988,9.36,7.28,7.436,37515.375,0
+PSIG.US,D,20240802,000000,6.7232,6.99999,6.008,6.08,140039.75,0
+PSIG.US,D,20240805,000000,5.7496,5.912,5.2,5.856,33467.75,0
+PSIG.US,D,20240806,000000,5.68,7.76,5.6,6.96,73188.5,0
+PSIG.US,D,20240807,000000,6.4,6.84,6.24,6.4,43200.125,0
+PSIG.US,D,20240808,000000,6.452,6.88,5.52,5.52,23554.75,0
+PSIG.US,D,20240809,000000,5.888,8.32,5.6904,8.08,296874.125,0
+PSIG.US,D,20240812,000000,11.44,22.56,10.8,18.4,22844530,0
+PSIG.US,D,20240813,000000,16.24,20,12.8,19.36,994138,0
+PSIG.US,D,20240814,000000,16.8,21.12,14.4,16.08,940499.75,0
+PSIG.US,D,20240815,000000,15.68,16.96,13.76,14.8,128946.375,0
+PSIG.US,D,20240816,000000,14.08,14.772,9.84,11.52,166767.25,0
+PSIG.US,D,20240819,000000,12,12.72,11.28,11.84,33693.75,0
+PSIG.US,D,20240820,000000,11.76,12.16,11.44,11.84,25046.5,0
+PSIG.US,D,20240821,000000,12.08,12.08,6.8,8.56,147713.25,0
+PSIG.US,D,20240822,000000,8.72,8.88,7.6304,7.84,32941.5,0
+PSIG.US,D,20240823,000000,7.8928,8.4,7.4132,7.76,22049.125,0
+PSIG.US,D,20240826,000000,7.6,8,7.28,7.504,12561.75,0
+PSIG.US,D,20240827,000000,7.6,7.6,6.016,7.12,18929.875,0
+PSIG.US,D,20240828,000000,7.04,7.04,6.1872,6.40417,22831.5,0
+PSIG.US,D,20240829,000000,6.48,7.11919,6.408,6.6168,6292,0
+PSIG.US,D,20240830,000000,6.48,7.12,6.4744,6.88,7175.75,0
+PSIG.US,D,20240903,000000,6.864,6.872,6.4,6.81519,11519,0
+PSIG.US,D,20240904,000000,7.04,7.1992,5.776,6,20742.625,0
+PSIG.US,D,20240905,000000,6.08,6.3944,6,6.1584,12974.125,0
+PSIG.US,D,20240906,000000,6.232,6.24,5.648,5.856,6918.5,0
+PSIG.US,D,20240909,000000,6,6.32,5.92,6.08,14949.125,0
+PSIG.US,D,20240910,000000,6.48,7.28672,6.2,7.2272,42113.125,0
+PSIG.US,D,20240911,000000,7.496,10.08,6.96,8.72,74821.375,0
+PSIG.US,D,20240912,000000,7.92,8.64,7.7112,8.1608,24641,0
+PSIG.US,D,20240913,000000,8.24,9.12,7.68,7.80001,31473.625,0
+PSIG.US,D,20240916,000000,7.5664,7.944,7.2,7.84,12806.625,0
+PSIG.US,D,20240917,000000,8,8.1592,7.424,7.592,5137,0
+PSIG.US,D,20240918,000000,7.8392,7.8392,7.09366,7.52,10893.25,0
+PSIG.US,D,20240919,000000,7.592,7.592,7,7.108,5081.25,0
+PSIG.US,D,20240920,000000,6.8808,7.36,6.4088,6.9464,12453.5,0
+PSIG.US,D,20240923,000000,7.2792,7.2792,6.65995,6.86,3363.625,0
+PSIG.US,D,20240924,000000,7.104,7.184,6.8,6.8008,3306,0
+PSIG.US,D,20240925,000000,6.728,6.864,6,6.408,6066,0
+PSIG.US,D,20240926,000000,7.0632,7.0632,6.248,6.564,1114.875,0
+PSIG.US,D,20240927,000000,6.70727,6.744,6.26,6.4216,5992.375,0
+PSIG.US,D,20240930,000000,6.67456,6.7768,6.2808,6.552,3540.625,0
+PSIG.US,D,20241001,000000,6.856,6.856,6.32,6.6256,13796.75,0
+PSIG.US,D,20241002,000000,6.72,6.96,6.2632,6.4096,10364.5,0
+PSIG.US,D,20241003,000000,6.48,6.52,6.08,6.08,4467.125,0
+PSIG.US,D,20241004,000000,6.0016,6.4032,6.0016,6.0328,5893.75,0
+PSIG.US,D,20241007,000000,6.2552,6.256,5.84,5.8408,5327.75,0
+PSIG.US,D,20241008,000000,6.24,6.24,6,6.12,3526.75,0
+PSIG.US,D,20241009,000000,6.112,6.48,5.84,6.1624,3289.25,0
+PSIG.US,D,20241010,000000,6.512,6.512,6.0736,6.144,2929.75,0
+PSIG.US,D,20241011,000000,6.1456,6.96,6.1456,6.7184,23933.75,0
+PSIG.US,D,20241014,000000,7.16,7.6,6.88,7.352,25975.875,0
+PSIG.US,D,20241015,000000,7.2848,7.4,6.6944,6.7544,8218.25,0
+PSIG.US,D,20241016,000000,6.92016,6.9584,6.0808,6.72,7914.5,0
+PSIG.US,D,20241017,000000,6.72,6.9496,6.4008,6.544,2878.875,0
+PSIG.US,D,20241018,000000,6.896,7.04,6.56,6.6592,3137.125,0
+PSIG.US,D,20241021,000000,6.64,6.64,5.84,6.1608,7816,0
+PSIG.US,D,20241022,000000,6.4912,6.924,6.16,6.488,25477.5,0
+PSIG.US,D,20241023,000000,6.3736,6.7984,6.2,6.2024,5739.875,0
+PSIG.US,D,20241024,000000,6.4,6.472,6.2,6.2968,9524,0
+PSIG.US,D,20241025,000000,6.438,6.6392,6.18,6.3928,7516.75,0
+PSIG.US,D,20241028,000000,6.3184,6.5688,6.168,6.42,6131.125,0
+PSIG.US,D,20241029,000000,6.36,6.42,6.148,6.24,6620.625,0
+PSIG.US,D,20241030,000000,6.24,6.4,6.168,6.3992,4516.5,0
+PSIG.US,D,20241031,000000,6.0848,6.552,6.08,6.472,5449.125,0
+PSIG.US,D,20241101,000000,6.472,6.472,6.176,6.38,1914.375,0
+PSIG.US,D,20241104,000000,6.32,6.3208,5.84,6.28152,4841.875,0
+PSIG.US,D,20241105,000000,6.008,6.2744,5.96,5.9856,2481.125,0
+PSIG.US,D,20241106,000000,6.2848,6.32,5.84,5.92,3945.875,0
+PSIG.US,D,20241107,000000,6.152,6.4,5.8408,6.072,13828,0
+PSIG.US,D,20241108,000000,5.8896,6.3104,4.4,5.6,34415.25,0
+PSIG.US,D,20241111,000000,5.9184,5.9184,4.9008,5.3096,6176.625,0
+PSIG.US,D,20241112,000000,5.36,5.36,4.88,5.0288,7794.75,0
+PSIG.US,D,20241113,000000,4.888,4.92,4.2248,4.36,19712.125,0
+PSIG.US,D,20241114,000000,4.2296,4.4,4.012,4.288,7000.875,0
+PSIG.US,D,20241115,000000,4.1976,4.32,4,4.208,6484.875,0
+PSIG.US,D,20241118,000000,4.4,4.52,4.012,4.272,3932.5,0
+PSIG.US,D,20241119,000000,4.0808,4.64,4.0808,4.28,3460,0
+PSIG.US,D,20241120,000000,4.5856,4.5856,4.28,4.3,1781.75,0
+PSIG.US,D,20241121,000000,4.4,4.64746,4.28,4.32,1038.625,0
+PSIG.US,D,20241122,000000,4.328,4.64,4.32,4.5128,2725,0
+PSIG.US,D,20241125,000000,4.3472,4.7016,4.2048,4.48,2035.75,0
+PSIG.US,D,20241126,000000,4.2832,4.44,4.048,4.4,1915.75,0
+PSIG.US,D,20241127,000000,4.46,5.0392,4.2008,4.68399,5243,0
+PSIG.US,D,20241129,000000,4.67588,6.24,4.256,4.8,23195.75,0
+PSIG.US,D,20241202,000000,5.48,5.48,4.584,4.664,9444.875,0
+PSIG.US,D,20241203,000000,4.64,5.44,4.64,5.2,8675.375,0
+PSIG.US,D,20241204,000000,5.2,5.4592,4.88,5.1608,4908.75,0
+PSIG.US,D,20241205,000000,5.192,5.192,4.33826,4.7284,7984.5,0
+PSIG.US,D,20241206,000000,4.872,4.88,4.44,4.6608,8917.375,0
+PSIG.US,D,20241209,000000,4.64,4.704,4.208,4.7024,3275.625,0
+PSIG.US,D,20241210,000000,4.704,4.8432,4.376,4.496,2998.25,0
+PSIG.US,D,20241211,000000,4.8144,5.6,4.63,4.7384,9891.375,0
+PSIG.US,D,20241212,000000,4.7176,4.9216,3.928,3.96,16774,0
+PSIG.US,D,20241213,000000,3.9608,4.2152,3.5592,3.5592,4842.5,0
+PSIG.US,D,20241216,000000,3.6,3.672,3.2888,3.368,6150.125,0
+PSIG.US,D,20241217,000000,3.612,3.7488,3.2896,3.36,2712.875,0
+PSIG.US,D,20241218,000000,3.5144,3.636,3.0632,3.436,11648.375,0
+PSIG.US,D,20241219,000000,3.592,3.5992,3.12,3.2808,19903.25,0
+PSIG.US,D,20241220,000000,3.0464,4.14,3.04,4.08,51032.875,0
+PSIG.US,D,20241223,000000,3.9576,4.1192,3.48,3.5304,12451.625,0
+PSIG.US,D,20241224,000000,3.6144,3.828,3.28,3.3792,4772.125,0
+PSIG.US,D,20241226,000000,3.5604,4.1096,3.292,3.784,26177.5,0
+PSIG.US,D,20241227,000000,3.9296,5.44,3.728,4.168,53826.25,0
+PSIG.US,D,20241230,000000,4.272,4.56,3.87456,4.0592,13180.75,0
+PSIG.US,D,20241231,000000,3.9896,5.04,3.84,4.50689,25304.375,0
+PSIG.US,D,20250102,000000,4.952,5.024,4.6392,4.956,11684.875,0
+PSIG.US,D,20250103,000000,4.8072,4.91919,4.4008,4.8184,12318.5,0
+PSIG.US,D,20250106,000000,4.6736,5.12,4.6408,4.88,6335.25,0
+PSIG.US,D,20250107,000000,5.112,6.7928,4.88,6.1,94953.375,0
+PSIG.US,D,20250108,000000,6.0944,6.0944,4.564,4.9608,34141,0
+PSIG.US,D,20250110,000000,4.648,5.1992,3.6848,4.232,297297,0
+PSIG.US,D,20250113,000000,3.76,3.9752,3.28,3.51992,42537.375,0
+PSIG.US,D,20250114,000000,3.4352,3.4432,3.048,3.3872,9845.75,0
+PSIG.US,D,20250115,000000,3.28,3.592,3.1608,3.536,10796,0
+PSIG.US,D,20250116,000000,3.42,3.5992,3.3208,3.52,16672.5,0
+PSIG.US,D,20250117,000000,3.3088,3.548,3.2408,3.2904,89347.375,0
+PSIG.US,D,20250121,000000,3.42,3.664,3.2248,3.664,16873,0
+PSIG.US,D,20250122,000000,3.56,3.84,3.52,3.7008,5075.75,0
+PSIG.US,D,20250123,000000,3.6568,4.4408,3.40081,3.64,68698.875,0
+PSIG.US,D,20250124,000000,3.64,3.912,3.416,3.8392,11065.625,0
+PSIG.US,D,20250127,000000,3.6376,4.1592,3.6336,3.76,18233.75,0
+PSIG.US,D,20250128,000000,4.072,4.072,3.28,3.912,16379,0
+PSIG.US,D,20250129,000000,3.724,3.92,3.524,3.734,5015.125,0
+PSIG.US,D,20250130,000000,3.68,3.992,3.656,3.904,3910.375,0
+PSIG.US,D,20250131,000000,3.752,3.9888,3.5288,3.7472,4388.875,0
+PSIG.US,D,20250203,000000,3.8008,3.816,3.632,3.68,2500.875,0
+PSIG.US,D,20250204,000000,3.6648,4.144,3.664,3.9144,3632.625,0
+PSIG.US,D,20250205,000000,3.7576,4.5576,3.6216,4.32039,44575.5,0
+PSIG.US,D,20250206,000000,4.396,4.96,4.16,4.7208,51948.875,0
+PSIG.US,D,20250207,000000,4.976,5.2,4.724,5.04,241444,0
+PSIG.US,D,20250210,000000,3.7608,4,3.28,3.4392,95924.5,0
+PSIG.US,D,20250211,000000,3.36,3.6,3.36,3.4896,10313.125,0
+PSIG.US,D,20250212,000000,3.36,3.6632,3.28,3.452,8336.375,0
+PSIG.US,D,20250213,000000,3.5832,3.7424,3.48,3.7264,19970.875,0
+PSIG.US,D,20250214,000000,3.7552,3.84,3.5232,3.67919,5920.875,0
+PSIG.US,D,20250218,000000,3.6,3.824,3.4944,3.784,5710.5,0
+PSIG.US,D,20250219,000000,3.7752,4,3.6168,3.92,4167.25,0
+PSIG.US,D,20250220,000000,3.7504,3.92,3.6848,3.9176,4949.625,0
+PSIG.US,D,20250221,000000,3.912,4.1432,3.6848,4.08,39956.125,0
+PSIG.US,D,20250224,000000,4.3408,5.0192,3.84,4.3096,191238.375,0
+PSIG.US,D,20250225,000000,4.32,4.5248,3.8264,4.4552,45584.125,0
+PSIG.US,D,20250226,000000,4.32,4.32,3.92,3.92,21982,0
+PSIG.US,D,20250227,000000,3.8,4.16,3.6,3.8484,28061.875,0
+PSIG.US,D,20250228,000000,3.8032,4.132,3.4656,3.7608,22098.25,0
+PSIG.US,D,20250303,000000,3.608,3.84,3.44,3.7664,14137.125,0
+PSIG.US,D,20250304,000000,3.552,3.6064,3.328,3.6064,9115,0
+PSIG.US,D,20250305,000000,3.608,4.068,3.608,3.768,6418.25,0
+PSIG.US,D,20250306,000000,3.6656,4.4888,3.6,4.0792,38211.5,0
+PSIG.US,D,20250307,000000,3.8248,4.24,3.68,3.88639,57614,0
+PSIG.US,D,20250310,000000,3.7696,4.08,3.496,3.768,3293.75,0
+PSIG.US,D,20250311,000000,3.768,4,3.3608,3.4544,11075.875,0
+PSIG.US,D,20250312,000000,3.4544,4.16,3.408,3.9784,51075.75,0
+PSIG.US,D,20250313,000000,3.8616,4.24,3.6008,3.87999,153872.25,0
+PSIG.US,D,20250314,000000,3.6624,3.9992,3.4928,3.71919,28356,0
+PSIG.US,D,20250317,000000,3.6,3.9992,3.48,3.672,46978.75,0
+PSIG.US,D,20250318,000000,3.5368,3.96,3.48,3.7592,111970.625,0
+PSIG.US,D,20250319,000000,3.6,4.16,3.48,4,104455.25,0
+PSIG.US,D,20250320,000000,3.88,3.9992,3.4776,3.7536,19938,0
+PSIG.US,D,20250321,000000,3.68,3.912,3.6008,3.68,23962.75,0
+PSIG.US,D,20250324,000000,3.6152,3.8,3.5216,3.68,24395.5,0
+PSIG.US,D,20250325,000000,3.5696,3.872,3.5696,3.752,8377.5,0
+PSIG.US,D,20250326,000000,3.692,3.8744,3.692,3.7508,4851.625,0
+PSIG.US,D,20250327,000000,3.696,3.784,3.6,3.68,4507.5,0
+PSIG.US,D,20250328,000000,3.52,3.69628,3.392,3.584,14492.625,0
+PSIG.US,D,20250331,000000,3.5992,3.84,3.44,3.584,95216.375,0
+PSIG.US,D,20250401,000000,3.8,4,3.4512,3.84,27721.125,0
+PSIG.US,D,20250402,000000,3.7248,3.84,3.6848,3.84,2336.125,0
+PSIG.US,D,20250403,000000,3.6456,3.9992,3.52,3.528,17736,0
+PSIG.US,D,20250404,000000,3.44,3.68,3.328,3.5032,4642.25,0
+PSIG.US,D,20250407,000000,3.5072,3.66,3.344,3.512,988.875,0
+PSIG.US,D,20250408,000000,3.52,3.824,3.332,3.4392,9190.75,0
+PSIG.US,D,20250409,000000,3.328,3.52,3.328,3.4368,1898.875,0
+PSIG.US,D,20250410,000000,3.336,3.4368,3.1224,3.436,12870.75,0
+PSIG.US,D,20250411,000000,3.44,3.6,3.35999,3.5496,15130.625,0
+PSIG.US,D,20250414,000000,3.3812,3.56,3.36,3.44,3836.625,0
+PSIG.US,D,20250415,000000,3.44,3.6,3.2808,3.6,879.25,0
+PSIG.US,D,20250416,000000,3.408,3.6,3.12,3.5992,2973.5,0
+PSIG.US,D,20250417,000000,3.5992,3.5992,3.24,3.44,14619,0
+PSIG.US,D,20250421,000000,3.2584,3.3888,3.2,3.2232,2778.25,0
+PSIG.US,D,20250422,000000,3.2,3.3592,3.2,3.3488,1213.625,0
+PSIG.US,D,20250423,000000,3.2432,3.856,3.2432,3.84,48111.5,0
+PSIG.US,D,20250424,000000,3.6792,3.6792,3.26,3.368,31302,0
+PSIG.US,D,20250425,000000,3.372,3.3992,3.2,3.3984,4950.875,0
+PSIG.US,D,20250428,000000,3.2752,3.512,3.2008,3.4256,6987.125,0
+PSIG.US,D,20250429,000000,3.3048,3.6,3.252,3.4784,20197.75,0
+PSIG.US,D,20250430,000000,3.492,3.5984,3.288,3.5192,1175.25,0
+PSIG.US,D,20250501,000000,3.3744,3.4264,3.2,3.3592,5153,0
+PSIG.US,D,20250502,000000,3.3592,3.472,3.2048,3.472,971,0
+PSIG.US,D,20250505,000000,3.204,3.44,3.0424,3.3512,6617.75,0
+PSIG.US,D,20250506,000000,3.2992,3.2992,3.048,3.2792,361.875,0
+PSIG.US,D,20250507,000000,3.128,3.16,3.0848,3.1592,7639.875,0
+PSIG.US,D,20250508,000000,3.16,3.16,2.92,3.1208,6683.375,0
+PSIG.US,D,20250509,000000,3.2,4.24,2.1416,2.5592,593147.75,0
+PSIG.US,D,20250512,000000,2.6024,2.88,2.32,2.72,164714.625,0
+PSIG.US,D,20250513,000000,2.5776,2.88,2.512,2.55303,53081.25,0
+PSIG.US,D,20250514,000000,2.512,2.752,2.32808,2.56,26591.125,0
+PSIG.US,D,20250515,000000,2.6536,3.12,2.54,2.792,101772.875,0
+PSIG.US,D,20250516,000000,2.8,2.8,2.4952,2.56824,21764.875,0
+PSIG.US,D,20250519,000000,2.4584,2.558,2.364,2.536,18948.625,0
+PSIG.US,D,20250520,000000,2.544,2.64,2.448,2.52,9593,0
+PSIG.US,D,20250521,000000,2.5536,2.7464,2.4024,2.7464,39486.25,0
+PSIG.US,D,20250522,000000,2.66001,2.72,2.44,2.6136,17958.125,0
+PSIG.US,D,20250523,000000,2.5,2.6208,2.48,2.6208,8581.625,0
+PSIG.US,D,20250527,000000,2.5768,2.6848,2.48,2.6392,4555.875,0
+PSIG.US,D,20250528,000000,2.524,2.92,2.524,2.7224,147507.625,0
+PSIG.US,D,20250529,000000,2.7312,3.04,2.6856,3.04,99644.375,0
+PSIG.US,D,20250530,000000,3.008,3.04,2.8144,2.84,37306.875,0
+PSIG.US,D,20250602,000000,2.8,2.9192,2.64,2.88,30924.625,0
+PSIG.US,D,20250603,000000,2.7936,2.88,2.6608,2.8792,24279.375,0
+PSIG.US,D,20250604,000000,2.88,2.88,2.7024,2.7832,8652.75,0
+PSIG.US,D,20250605,000000,2.7832,2.7832,2.6584,2.6696,12291.5,0
+PSIG.US,D,20250606,000000,2.72,2.744,2.572,2.64,6316.375,0
+PSIG.US,D,20250609,000000,2.6808,2.72,2.62,2.6656,3440.125,0
+PSIG.US,D,20250610,000000,2.7952,3.112,2.7088,3.04,81442.25,0
+PSIG.US,D,20250611,000000,2.9752,3.3912,2.8336,3.3584,166976,0
+PSIG.US,D,20250612,000000,3.12,3.392,3.0024,3.12,72478,0
+PSIG.US,D,20250613,000000,3,3.1196,2.8088,2.8696,28672,0
+PSIG.US,D,20250616,000000,2.7912,3.452,2.7912,3.2776,51766.875,0
+PSIG.US,D,20250617,000000,3.1792,3.2152,2.96,2.98599,15686,0
+PSIG.US,D,20250618,000000,2.96,3.1168,2.81561,2.9184,12987.625,0
+PSIG.US,D,20250620,000000,2.8808,3.008,2.828,2.9424,18252.875,0
+PSIG.US,D,20250623,000000,2.88,2.9752,2.88,2.944,7113.25,0
+PSIG.US,D,20250624,000000,2.96,3.16,2.96,3.0792,19061,0
+PSIG.US,D,20250625,000000,3.08,3.188,2.97201,3.1664,3475.375,0
+PSIG.US,D,20250626,000000,3.1004,3.1904,3,3.0136,11692,0
+PSIG.US,D,20250627,000000,2.968,3.0968,2.8856,3.0336,7402.625,0
+PSIG.US,D,20250630,000000,2.9,3.184,2.8,3.0536,28991.5,0
+PSIG.US,D,20250701,000000,3.0968,3.184,3.0696,3.072,1716.125,0
+PSIG.US,D,20250702,000000,3.09041,3.24,3.0904,3.1848,4598.25,0
+PSIG.US,D,20250703,000000,3.12,3.56,3.0664,3.44,39619.875,0
+PSIG.US,D,20250707,000000,3.372,3.372,3.2088,3.2096,7968.75,0
+PSIG.US,D,20250708,000000,3.2096,3.396,3.20081,3.32,7745.125,0
+PSIG.US,D,20250709,000000,3.3592,3.584,3.22086,3.476,13230,0
+PSIG.US,D,20250710,000000,3.3024,3.5904,3.3024,3.552,9015.375,0
+PSIG.US,D,20250711,000000,3.5192,3.52,3.44,3.4824,2655,0
+PSIG.US,D,20250714,000000,3.432,3.4824,3.2088,3.4724,954.5,0
+PSIG.US,D,20250715,000000,3.4552,3.5736,3.4552,3.5736,1082.25,0
+PSIG.US,D,20250716,000000,3.52,3.7224,3.44,3.44,30168.75,0
+PSIG.US,D,20250717,000000,3.56,3.672,3.4368,3.5032,1474.625,0
+PSIG.US,D,20250718,000000,3.4392,3.6,3.04,3.136,48341,0
+PSIG.US,D,20250721,000000,3.224,3.224,2.232,2.73514,19649.875,0
+PSIG.US,D,20250722,000000,3.2104,3.2104,2.88,2.88,6359.375,0
+PSIG.US,D,20250723,000000,3.12,3.12,2.896,3.0016,4571.5,0
+PSIG.US,D,20250724,000000,2.864,2.9184,2.7096,2.9032,5621.375,0
+PSIG.US,D,20250725,000000,2.80081,3.04,2.5632,2.85134,6034.375,0
+PSIG.US,D,20250728,000000,2.88,2.9584,2.8592,2.952,1528.375,0
+PSIG.US,D,20250729,000000,2.6408,2.9592,2.6408,2.872,8361.25,0
+PSIG.US,D,20250730,000000,2.952,2.952,2.8036,2.8036,5579.75,0
+PSIG.US,D,20250731,000000,2.8072,2.8072,2.44,2.7112,8536.25,0
+PSIG.US,D,20250801,000000,2.68,2.728,2.248,2.728,25207.25,0
+PSIG.US,D,20250804,000000,2.872,2.872,2.56,2.56,2820.875,0
+PSIG.US,D,20250805,000000,2.6776,2.8,2.5616,2.7032,3539.125,0
+PSIG.US,D,20250806,000000,2.616,2.8,2.4608,2.64,11969.75,0
+PSIG.US,D,20250807,000000,2.56,2.7992,2.496,2.584,7546.5,0
+PSIG.US,D,20250808,000000,2.8,2.8,2.5832,2.68,1813.25,0
+PSIG.US,D,20250811,000000,2.608,2.7808,2.6008,2.6736,1270,0
+PSIG.US,D,20250812,000000,2.7024,2.936,2.68,2.6832,8032.875,0
+PSIG.US,D,20250813,000000,2.644,3.04,2.64,3.008,9304,0
+PSIG.US,D,20250814,000000,3.0088,3.04,2.8248,3.04,1521.625,0
+PSIG.US,D,20250815,000000,2.8,3.04,2.8,3.04,1182.5,0
+PSIG.US,D,20250818,000000,3.0016,3.28,2.8512,3.1784,4895.75,0
+PSIG.US,D,20250819,000000,3.2,4.16,2.7032,3.1128,812248.875,0
+PSIG.US,D,20250820,000000,2.9264,3.2,2.7352,3.16,26351.5,0
+PSIG.US,D,20250821,000000,3.1,3.2,2.96,2.96961,1936.625,0
+PSIG.US,D,20250822,000000,3.12,3.32,3.0496,3.2,5441.625,0
+PSIG.US,D,20250825,000000,3.216,3.3488,3.0368,3.24,3848.625,0
+PSIG.US,D,20250826,000000,3.164,4,3.0952,3.9152,69505.375,0
+PSIG.US,D,20250827,000000,3.7952,4.1576,3.536,3.928,97085.625,0
+PSIG.US,D,20250828,000000,3.8104,3.8104,3.3128,3.368,17035.75,0
+PSIG.US,D,20250829,000000,3.2672,3.76,2.984,3.6536,11543.625,0
+PSIG.US,D,20250902,000000,3.6136,3.76,3.3656,3.4312,6560.75,0
+PSIG.US,D,20250903,000000,3.352,3.7296,3.352,3.6,10974.375,0
+PSIG.US,D,20250904,000000,3.6,3.7584,2.88,3.6,68389.75,0
+PSIG.US,D,20250905,000000,3.552,3.6808,3.2984,3.68,9401.75,0
+PSIG.US,D,20250908,000000,3.5776,3.784,3.3808,3.784,1414.5,0
+PSIG.US,D,20250909,000000,3.60081,4.1592,3.60081,3.96399,111994.75,0
+PSIG.US,D,20250910,000000,3.8448,4.07999,3.76,3.9784,10478.125,0
+PSIG.US,D,20250911,000000,4,4.08,3.8528,3.96801,2506.375,0
+PSIG.US,D,20250912,000000,3.888,4.00001,3.8808,3.92081,2443.125,0
+PSIG.US,D,20250915,000000,4.0048,4.39919,3.96,4.1024,25923.25,0
+PSIG.US,D,20250916,000000,4.08,4.39999,4,4.2,6690.625,0
+PSIG.US,D,20250917,000000,4.16,4.24,4.004,4.16,4697.875,0
+PSIG.US,D,20250918,000000,3.976,4.1216,3.84,4.1,4506.625,0
+PSIG.US,D,20250919,000000,4.1592,4.228,3.936,4.0976,5146.5,0
+PSIG.US,D,20250922,000000,3.9872,4.096,3.70088,3.9024,3096.5,0
+PSIG.US,D,20250923,000000,3.7784,3.928,3.4512,3.68,4651.875,0
+PSIG.US,D,20250924,000000,3.696,3.9992,3.6336,3.9192,8625.25,0
+PSIG.US,D,20250925,000000,3.68,3.8568,3.4632,3.8056,7935,0
+PSIG.US,D,20250926,000000,3.6,3.84,3.6,3.84,3329.875,0
+PSIG.US,D,20250929,000000,3.84,3.8712,3.684,3.8712,1281.25,0
+PSIG.US,D,20250930,000000,3.8712,4,3.6624,3.8784,5231,0
+PSIG.US,D,20251001,000000,4,4,3.8072,3.9944,472.875,0
+PSIG.US,D,20251002,000000,3.8656,3.92,3.792,3.8568,950.875,0
+PSIG.US,D,20251003,000000,3.92,3.97295,3.71681,3.9712,1503.125,0
+PSIG.US,D,20251006,000000,3.812,3.968,3.3608,3.9192,4194.125,0
+PSIG.US,D,20251007,000000,3.9192,3.9704,3.64785,3.9192,1321.125,0
+PSIG.US,D,20251008,000000,3.68,3.8648,3.66001,3.688,458.625,0
+PSIG.US,D,20251009,000000,3.616,3.968,3.2008,3.5208,12498.125,0
+PSIG.US,D,20251010,000000,3.48,4,3.1184,3.664,27122.875,0
+PSIG.US,D,20251013,000000,3.66,5.96,3.66,4.75,650780,0
+PSIG.US,D,20251014,000000,4.09,4.378,3.4,3.95,133420,0
+PSIG.US,D,20251015,000000,4.03,4.2,3.845,4.17,29560,0
+PSIG.US,D,20251016,000000,4.17,4.64,4.09,4.17,32427,0
+PSIG.US,D,20251017,000000,4.21,4.32,4,4.02,4070,0
+PSIG.US,D,20251020,000000,3.6,4.07,3.6,4.03,15051,0
+PSIG.US,D,20251021,000000,3.85,4.095,3.77,4,9903,0
+PSIG.US,D,20251022,000000,4.03,4.03,3.6861,3.6861,2192,0
+PSIG.US,D,20251023,000000,3.9,4,3.74,3.89,6213,0
+PSIG.US,D,20251024,000000,3.84,4,3.84,4,2209,0
+PSIG.US,D,20251027,000000,3.86,4.18,3.86,4.1005,9760,0
+PSIG.US,D,20251028,000000,4.09,4.09,4,4,5114,0
+PSIG.US,D,20251029,000000,3.83,3.84,3.83,3.84,2471,0
+PSIG.US,D,20251030,000000,3.941,4.05,3.8301,4.05,52741,0
+PSIG.US,D,20251031,000000,4.03,4.18,3.98,3.98,8193,0
+PSIG.US,D,20251104,000000,3.75,3.935,3.67,3.7,3700,0
+PSIG.US,D,20251105,000000,3.86,4,3.655,3.7693,5530,0
+PSIG.US,D,20251106,000000,4,4.1541,3.59,3.59,3089,0
+PSIG.US,D,20251107,000000,3.41,4.07,3.41,3.95,22635,0
+PSIG.US,D,20251110,000000,3.56,3.9921,3.56,3.9921,1620,0
+PSIG.US,D,20251111,000000,4.095,4.095,4.095,4.095,410,0
+PSIG.US,D,20251112,000000,3.95,3.95,3.95,3.95,718,0
+PSIG.US,D,20251113,000000,4,4.02,4,4.01,783,0
+PSIG.US,D,20251117,000000,4,4.055,3.91,3.91,2079,0
+PSIG.US,D,20251119,000000,3.96,3.96,3.96,3.96,175,0
+PSIG.US,D,20251120,000000,3.61,3.81,3.33,3.75,17766,0
+PSIG.US,D,20251121,000000,3.99,4.25,3.8,4.2,365331,0
+PSIG.US,D,20251124,000000,4.14,4.3312,4.13,4.16,20009,0
+PSIG.US,D,20251125,000000,4.09,4.26,4.08,4.08,362332,0
+PSIG.US,D,20251126,000000,4.14,4.14,4.0953,4.0953,1343,0
+PSIG.US,D,20251128,000000,3.82,4.1595,3.8,4.07,15493,0
+PSIG.US,D,20251201,000000,4.1,4.1,4.0814,4.0814,1675,0
+PSIG.US,D,20251202,000000,4.08,4.08,4.08,4.08,5005,0
+PSIG.US,D,20251203,000000,4.08,4.15,4.08,4.11,1750,0
+PSIG.US,D,20251204,000000,4.08,4.12,4.07,4.12,7018,0
+PSIG.US,D,20251205,000000,4.1646,4.1646,4.11,4.14,4043,0
+PSIG.US,D,20251208,000000,4.74,4.8,4,4.6,433483,0
+PSIG.US,D,20251209,000000,4.4,4.5,4.2038,4.32,320870,0
+PSIG.US,D,20251210,000000,4.22,4.29,4.05,4.21,451215,0
+PSIG.US,D,20251211,000000,4.22,4.35,4.2,4.25,21509,0
+PSIG.US,D,20251212,000000,4.2781,4.5,4.26,4.34,28926,0
+PSIG.US,D,20251215,000000,4.31,4.42,4.2,4.22,17029,0
+PSIG.US,D,20251216,000000,4.32,4.475,4.22,4.25,269779,0
+PSIG.US,D,20251217,000000,4.25,4.36,4.25,4.32,12852,0
+PSIG.US,D,20251218,000000,4.25,4.4,4.25,4.38,11211,0
+PSIG.US,D,20251219,000000,4.3,4.305,4.1,4.21,373306,0
+PSIG.US,D,20251222,000000,4.25,4.2812,4.16,4.21,29677,0
+PSIG.US,D,20251223,000000,4.21,4.35,4.11,4.26,64310,0
+PSIG.US,D,20251224,000000,4.3,4.349,4.26,4.26,23341,0
+PSIG.US,D,20251229,000000,4.25,4.35,4.205,4.35,44059,0
+PSIG.US,D,20251230,000000,4.49,4.7,4.42,4.7,266429,0
+PSIG.US,D,20251231,000000,4.616,4.9,4.616,4.88,12885,0
+PSIG.US,D,20260102,000000,4.75,4.8,4.6001,4.64,15669,0
+PSIG.US,D,20260105,000000,4.6,4.61,4.2901,4.52,25619,0
+PSIG.US,D,20260106,000000,4.59,4.5999,4.31,4.37,178186,0
+PSIG.US,D,20260107,000000,4.43,4.43,4.4,4.4,1320,0
+PSIG.US,D,20260108,000000,4.34,4.5426,4.27,4.28,4017,0
+PSIG.US,D,20260109,000000,4.4,4.44,4.2417,4.33,20443,0
+PSIG.US,D,20260112,000000,4.33,4.35,4.28,4.28,5966,0
+PSIG.US,D,20260113,000000,4.28,4.39,4.28,4.32,3389,0
+PSIG.US,D,20260114,000000,4.3,4.37,4.27,4.28,130769,0
+PSIG.US,D,20260115,000000,4.3,4.3734,4.3,4.33,3163,0
+PSIG.US,D,20260116,000000,4.59,4.6,4.37,4.37,50656,0
+PSIG.US,D,20260120,000000,4.5,4.58,4.37,4.37,1821,0
+PSIG.US,D,20260121,000000,4.15,4.48,4.15,4.24,10813,0
+PSIG.US,D,20260122,000000,4.39,4.48,4.23,4.37,5167,0
+PSIG.US,D,20260123,000000,4.37,4.38,4.22,4.22,6745,0
+PSIG.US,D,20260126,000000,4.36,4.36,4.22,4.22,4613,0
+PSIG.US,D,20260127,000000,4.25,4.27,4.1,4.22,11069,0
+PSIG.US,D,20260128,000000,4.15,4.26,4.1,4.1,3833,0
+PSIG.US,D,20260129,000000,4.1,4.35,4.1,4.17,6604,0
+PSIG.US,D,20260130,000000,4.27,4.98,4.25,4.81,29620,0
+PSIG.US,D,20260202,000000,4.81,6.92,4.41,6.44,440998,0
+PSIG.US,D,20260203,000000,6.13,6.62,5.552,6.36,66650,0
+PSIG.US,D,20260204,000000,6.43,6.45,5.52,5.66,16615,0
+PSIG.US,D,20260205,000000,5.5649,6.19,5.55,5.81,8313,0
+PSIG.US,D,20260206,000000,5.81,6.06,5.56,5.56,12210,0
+PSIG.US,D,20260209,000000,5.48,5.61,5.46,5.58,3539,0
+PSIG.US,D,20260210,000000,5.51,5.6,5.5,5.5,2446,0
+PSIG.US,D,20260211,000000,4.95,5.68,4.95,5.41,25761,0
+PSIG.US,D,20260212,000000,5.38,5.8,4.95,5.01,34658,0
+PSIG.US,D,20260213,000000,5.36,5.78,5.1,5.59,305947,0
+PSIG.US,D,20260217,000000,5.6,5.67,5.23,5.39,33253,0
+PSIG.US,D,20260218,000000,5.22,5.9999,5.22,5.35,229060,0
diff --git a/daily/us/nasdaq stocks/2/psmt.us.txt b/daily/us/nasdaq stocks/2/psmt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6016f2bcf5360641b58c07ba124d0ca64542242f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/psmt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSMT.US,D,20050225,000000,7.25737,7.25737,6.96574,7.00229,199064.7968562,0
+PSMT.US,D,20050228,000000,6.87446,7.14801,6.87446,7.14801,38609.08091092,0
+PSMT.US,D,20050301,000000,7.22986,7.22986,6.98402,6.98402,19090.101492382,0
+PSMT.US,D,20050302,000000,6.86582,7.10252,6.86582,7.01143,13923.431264616,0
+PSMT.US,D,20050303,000000,7.05702,7.1933,6.92015,7.04749,34252.84901779,0
+PSMT.US,D,20050304,000000,7.075,7.14801,7.02037,7.02037,40448.42356605,0
+PSMT.US,D,20050307,000000,7.02037,7.14801,7.02037,7.1205,28217.348625066,0
+PSMT.US,D,20050308,000000,7.20234,7.22986,7.04749,7.11166,64552.168420529,0
+PSMT.US,D,20050309,000000,7.08424,7.10252,7.05702,7.09308,17072.563079202,0
+PSMT.US,D,20050310,000000,7.08424,7.15695,7.06596,7.10252,19154.533856875,0
+PSMT.US,D,20050311,000000,7.15695,7.1933,7.10252,7.12973,16117.151924457,0
+PSMT.US,D,20050314,000000,7.1933,7.22986,7.13867,7.14801,5243.1836606016,0
+PSMT.US,D,20050315,000000,7.22072,7.22072,7.13867,7.14801,15517.125530118,0
+PSMT.US,D,20050316,000000,7.14801,7.28449,7.05702,7.27545,38548.675569208,0
+PSMT.US,D,20050317,000000,7.28449,7.30286,7.1933,7.28449,18920.966535589,0
+PSMT.US,D,20050318,000000,7.28449,7.28449,7.09308,7.1205,83519.445718097,0
+PSMT.US,D,20050321,000000,7.10252,7.1933,6.96574,7.03875,20090.816653411,0
+PSMT.US,D,20050322,000000,7.075,7.075,6.96574,6.96574,10279.982403687,0
+PSMT.US,D,20050323,000000,6.96574,7.1933,6.78367,6.78367,33160.519088498,0
+PSMT.US,D,20050324,000000,6.89293,7.06596,6.82022,6.87446,3074.6318931408,0
+PSMT.US,D,20050328,000000,7.00229,7.00229,6.78367,6.8383,5822.0681853416,0
+PSMT.US,D,20050329,000000,6.85638,6.93853,6.85638,6.88399,6014.3585231248,0
+PSMT.US,D,20050330,000000,6.80195,6.91121,6.6016,6.66517,26479.68829515,0
+PSMT.US,D,20050331,000000,6.72,6.72,6.63796,6.68355,8000.6875097544,0
+PSMT.US,D,20050401,000000,7.05702,7.05702,6.6016,6.74722,4949.2109976032,0
+PSMT.US,D,20050404,000000,6.77473,6.80195,6.73788,6.7654,16370.854359647,0
+PSMT.US,D,20050405,000000,6.82916,6.82916,6.69259,6.69259,2744.4160251152,0
+PSMT.US,D,20050406,000000,6.69259,6.77473,6.6016,6.72914,3305.1789473416,0
+PSMT.US,D,20050407,000000,6.82916,6.92939,6.77473,6.82916,12952.918774443,0
+PSMT.US,D,20050408,000000,6.74722,6.74722,6.74722,6.74722,1922.903377832,0
+PSMT.US,D,20050411,000000,6.73788,6.80195,6.73788,6.80195,4909.9475254904,0
+PSMT.US,D,20050412,000000,6.63796,6.80195,6.63796,6.74722,10156.151453178,0
+PSMT.US,D,20050413,000000,6.86582,6.86582,6.66517,6.78367,6588.2092693888,0
+PSMT.US,D,20050414,000000,6.63796,6.67441,6.61968,6.63796,24393.690494696,0
+PSMT.US,D,20050415,000000,6.64709,6.64709,6.28266,6.33768,15426.51751755,0
+PSMT.US,D,20050418,000000,6.37384,6.37384,5.73655,5.98248,180733.789158,0
+PSMT.US,D,20050419,000000,5.90938,6.08231,5.83677,5.90938,30158.373605411,0
+PSMT.US,D,20050420,000000,5.96411,6.64709,5.96411,6.32845,35086.442733415,0
+PSMT.US,D,20050421,000000,6.46483,6.59236,6.38318,6.41933,13161.31720335,0
+PSMT.US,D,20050422,000000,6.38318,6.38318,6.07357,6.07357,16798.725530107,0
+PSMT.US,D,20050425,000000,6.10972,6.35576,5.94593,6.11896,13157.290180569,0
+PSMT.US,D,20050426,000000,6.16455,6.16455,6.16455,6.16455,104.7025923008,0
+PSMT.US,D,20050427,000000,6.05529,6.16455,6.00056,6.14628,10212.529772109,0
+PSMT.US,D,20050428,000000,6.28266,6.28266,6.03692,6.06423,10504.488923717,0
+PSMT.US,D,20050429,000000,6.21928,6.32845,6.06423,6.19167,26822.991987214,0
+PSMT.US,D,20050502,000000,6.34652,6.34652,6.03692,6.04625,27112.937627431,0
+PSMT.US,D,20050503,000000,6.05529,6.10078,5.91871,5.91871,36689.197800174,0
+PSMT.US,D,20050504,000000,5.98248,6.82022,5.87332,5.90054,74481.799842286,0
+PSMT.US,D,20050505,000000,5.80945,6.05529,5.56342,6.03692,51375.749881751,0
+PSMT.US,D,20050506,000000,6.14628,6.49234,6.14628,6.37384,36517.042576294,0
+PSMT.US,D,20050509,000000,6.28266,6.51052,6.28266,6.38318,27672.693793962,0
+PSMT.US,D,20050510,000000,6.29209,6.51052,6.28266,6.39212,12845.195915057,0
+PSMT.US,D,20050511,000000,6.31007,6.46483,6.20101,6.41039,42919.002042071,0
+PSMT.US,D,20050512,000000,6.28266,6.31941,6.28266,6.28266,7246.6274940496,0
+PSMT.US,D,20050513,000000,6.01884,6.17369,6.01884,6.07357,20396.870384752,0
+PSMT.US,D,20050516,000000,6.11896,6.16455,5.97335,6.03692,36024.739041342,0
+PSMT.US,D,20050517,000000,6.19167,6.19167,5.93679,5.98248,31516.487038236,0
+PSMT.US,D,20050518,000000,5.99152,6.21928,5.95507,6.03692,15962.111547396,0
+PSMT.US,D,20050519,000000,6.1282,6.18263,5.66374,5.91871,87791.11013283,0
+PSMT.US,D,20050520,000000,5.91871,6.03692,5.91871,6.0097,23392.975333667,0
+PSMT.US,D,20050523,000000,5.94593,6.22832,5.90938,6.05529,50887.473369579,0
+PSMT.US,D,20050524,000000,6.05529,6.28266,5.90054,6.28266,42941.150667366,0
+PSMT.US,D,20050525,000000,6.18263,6.46483,6.18263,6.37384,13727.113904052,0
+PSMT.US,D,20050526,000000,6.46483,6.47416,5.97335,6.29209,27124.011940078,0
+PSMT.US,D,20050527,000000,6.29209,6.29209,6.15542,6.26488,16693.016182111,0
+PSMT.US,D,20050531,000000,6.40126,6.51052,6.25524,6.37384,28473.064571646,0
+PSMT.US,D,20050601,000000,5.93679,6.46483,5.93679,6.40126,26525.99905713,0
+PSMT.US,D,20050602,000000,6.43771,6.55601,6.38318,6.43771,11994.487352613,0
+PSMT.US,D,20050603,000000,6.41933,6.56525,6.41933,6.54717,21249.592458586,0
+PSMT.US,D,20050606,000000,6.63796,6.73788,6.58362,6.71086,4767.9949724672,0
+PSMT.US,D,20050607,000000,6.64709,6.86582,6.55601,6.74722,39372.201727882,0
+PSMT.US,D,20050608,000000,6.81099,6.81099,6.70173,6.70173,9445.3819323664,0
+PSMT.US,D,20050609,000000,6.75636,6.7654,6.72,6.74722,27456.241319494,0
+PSMT.US,D,20050610,000000,7.41213,7.41213,7.10252,7.10252,78131.289237386,0
+PSMT.US,D,20050613,000000,7.28449,7.33912,7.10252,7.32998,148179.33699801,0
+PSMT.US,D,20050614,000000,7.14801,7.5941,7.14801,7.5941,95384.061586029,0
+PSMT.US,D,20050615,000000,7.7125,7.7125,7.45742,7.53023,90177.121130454,0
+PSMT.US,D,20050616,000000,7.53023,7.53023,7.4758,7.49407,36343.88059672,0
+PSMT.US,D,20050617,000000,7.05702,7.5485,6.96574,7.42097,64299.472741034,0
+PSMT.US,D,20050620,000000,7.61227,7.61227,7.43924,7.46666,36287.502277789,0
+PSMT.US,D,20050621,000000,7.61227,7.73971,7.36653,7.4302,69712.798114124,0
+PSMT.US,D,20050622,000000,7.41213,7.51215,7.39385,7.51215,47224.896150442,0
+PSMT.US,D,20050623,000000,7.57602,7.57602,7.4758,7.55774,108642.02733612,0
+PSMT.US,D,20050624,000000,7.53947,7.57602,7.48483,7.57602,37887.237077462,0
+PSMT.US,D,20050627,000000,7.60323,7.60323,7.51215,7.60323,13303.269756373,0
+PSMT.US,D,20050628,000000,7.7125,7.78521,7.63959,7.69452,121446.95302337,0
+PSMT.US,D,20050629,000000,7.77637,7.77637,7.67594,7.67594,24995.730400426,0
+PSMT.US,D,20050630,000000,7.70326,7.7125,7.67594,7.7125,25087.345168689,0
+PSMT.US,D,20050701,000000,7.60323,7.73971,7.60323,7.73971,8170.8292222432,0
+PSMT.US,D,20050705,000000,7.81252,7.81252,7.61227,7.62131,24254.758208758,0
+PSMT.US,D,20050706,000000,7.64883,7.78521,7.5485,7.68508,42852.556166188,0
+PSMT.US,D,20050707,000000,7.73971,7.73971,7.53023,7.64883,15726.530714719,0
+PSMT.US,D,20050708,000000,7.69452,7.79444,7.61227,7.70326,52436.870384492,0
+PSMT.US,D,20050711,000000,7.76693,7.87619,7.65777,7.80338,110602.18067467,0
+PSMT.US,D,20050712,000000,7.73077,7.82186,7.72144,7.73971,68765.441004941,0
+PSMT.US,D,20050713,000000,7.77637,7.78521,7.67594,7.7125,14090.552710019,0
+PSMT.US,D,20050714,000000,7.82186,7.82186,7.64883,7.68508,22349.97643344,0
+PSMT.US,D,20050715,000000,7.84004,7.84004,7.57602,7.57602,46702.389944633,0
+PSMT.US,D,20050718,000000,7.51215,7.68508,7.51215,7.6669,27326.369834814,0
+PSMT.US,D,20050719,000000,7.63045,7.69452,7.55774,7.55774,21326.105891422,0
+PSMT.US,D,20050720,000000,7.52119,7.52119,7.37567,7.42097,121415.74359682,0
+PSMT.US,D,20050721,000000,7.46666,7.55774,7.40279,7.53023,31300.034563768,0
+PSMT.US,D,20050722,000000,7.51215,7.52119,7.38451,7.46666,17842.73118603,0
+PSMT.US,D,20050725,000000,7.53947,7.5485,7.39385,7.44838,37610.379261282,0
+PSMT.US,D,20050726,000000,7.46666,7.55774,7.42097,7.50301,12847.209426447,0
+PSMT.US,D,20050727,000000,7.50301,7.51215,7.40279,7.40279,28644.21303983,0
+PSMT.US,D,20050728,000000,7.37567,7.4302,7.37567,7.37567,18022.94045547,0
+PSMT.US,D,20050729,000000,7.41213,7.4302,7.3573,7.42097,56994.453416662,0
+PSMT.US,D,20050801,000000,7.33912,7.41213,7.33912,7.37567,18775.99371548,0
+PSMT.US,D,20050802,000000,7.29343,7.42097,7.29343,7.3573,29407.333856792,0
+PSMT.US,D,20050803,000000,7.3573,7.41213,7.34836,7.36653,14791.254673878,0
+PSMT.US,D,20050804,000000,7.37567,7.40279,7.33912,7.33912,34304.193558245,0
+PSMT.US,D,20050805,000000,7.3573,7.3573,7.30286,7.32998,38542.635035037,0
+PSMT.US,D,20050808,000000,7.28449,7.3573,7.28449,7.3573,53828.206755258,0
+PSMT.US,D,20050809,000000,7.28449,7.42097,7.28449,7.38451,23999.042262178,0
+PSMT.US,D,20050810,000000,7.29343,7.46666,7.29343,7.33912,36375.090023271,0
+PSMT.US,D,20050811,000000,7.3573,7.64883,7.3117,7.64883,19665.965750037,0
+PSMT.US,D,20050812,000000,7.4758,7.55774,7.42097,7.4302,20977.768420882,0
+PSMT.US,D,20050815,000000,7.4302,7.53023,7.4302,7.48483,20593.187745316,0
+PSMT.US,D,20050816,000000,7.42097,7.60323,7.42097,7.53947,34366.612411347,0
+PSMT.US,D,20050817,000000,7.53023,7.63045,7.53023,7.63045,17528.623409127,0
+PSMT.US,D,20050818,000000,7.63045,7.64883,7.55774,7.64883,29266.388059464,0
+PSMT.US,D,20050819,000000,7.64883,7.72144,7.61227,7.72144,33081.992144272,0
+PSMT.US,D,20050822,000000,7.73971,7.73971,7.62131,7.7125,18438.730557588,0
+PSMT.US,D,20050823,000000,7.63045,7.68508,7.62131,7.64883,10855.846661342,0
+PSMT.US,D,20050824,000000,7.63045,7.7125,7.63045,7.64883,892.9923016424,0
+PSMT.US,D,20050825,000000,7.63959,7.63959,7.53947,7.53947,5702.2642576128,0
+PSMT.US,D,20050826,000000,7.60323,7.90361,7.53023,7.53023,7438.9178318328,0
+PSMT.US,D,20050829,000000,7.40279,7.64883,7.40279,7.64883,6695.9321287752,0
+PSMT.US,D,20050830,000000,7.55774,7.64883,7.55774,7.61227,11585.744540362,0
+PSMT.US,D,20050831,000000,7.5485,7.8308,7.53947,7.8308,18245.43346411,0
+PSMT.US,D,20050901,000000,7.81252,7.81252,7.4758,7.64883,14097.599999886,0
+PSMT.US,D,20050902,000000,7.56668,7.73971,7.53947,7.72144,9804.7937155528,0
+PSMT.US,D,20050906,000000,7.57602,7.69452,7.57602,7.69452,10873.968263855,0
+PSMT.US,D,20050907,000000,7.56668,7.69452,7.56668,7.69452,16982.961822329,0
+PSMT.US,D,20050908,000000,7.72144,7.72144,7.67594,7.69452,7093.6006283792,0
+PSMT.US,D,20050909,000000,7.7125,7.7125,7.55774,7.5941,7810.4106833616,0
+PSMT.US,D,20050912,000000,7.4758,7.5941,7.4758,7.56668,31176.203613258,0
+PSMT.US,D,20050913,000000,7.56668,7.56668,7.52119,7.5485,12519.007069812,0
+PSMT.US,D,20050914,000000,7.53947,7.57602,7.52119,7.56668,1097.363707768,0
+PSMT.US,D,20050915,000000,7.67594,7.73077,7.57602,7.69452,50119.318774142,0
+PSMT.US,D,20050916,000000,7.63045,7.80338,7.63045,7.74905,17880.987902447,0
+PSMT.US,D,20050919,000000,7.61227,7.74905,7.60323,7.73971,17022.225294442,0
+PSMT.US,D,20050920,000000,7.73077,7.78521,7.65777,7.78521,10924.306048615,0
+PSMT.US,D,20050921,000000,7.90361,7.90361,7.63045,7.68508,11881.73071475,0
+PSMT.US,D,20050922,000000,7.58486,7.65777,7.58486,7.65777,3959.5701492216,0
+PSMT.US,D,20050923,000000,7.61227,7.74905,7.61227,7.74905,15768.814453918,0
+PSMT.US,D,20050926,000000,7.76693,7.8308,7.70326,7.81252,59944.247603598,0
+PSMT.US,D,20050927,000000,7.68508,7.69452,7.62131,7.6669,3132.0169677672,0
+PSMT.US,D,20050928,000000,7.62131,7.72144,7.62131,7.6669,6882.1819323872,0
+PSMT.US,D,20050929,000000,7.74905,7.74905,7.61227,7.61227,7500.32992924,0
+PSMT.US,D,20050930,000000,7.64883,7.73971,7.61227,7.70326,5016.6636291816,0
+PSMT.US,D,20051003,000000,7.92198,7.92198,7.60323,7.79444,29037.854516654,0
+PSMT.US,D,20051004,000000,7.68508,7.74905,7.56668,7.56668,101966.23032125,0
+PSMT.US,D,20051005,000000,7.56668,7.60323,7.55774,7.57602,20043.499135737,0
+PSMT.US,D,20051006,000000,7.58486,7.58486,7.48483,7.55774,22091.240219774,0
+PSMT.US,D,20051007,000000,7.53023,7.57602,7.53023,7.53023,5928.7842890328,0
+PSMT.US,D,20051010,000000,7.58486,7.68508,7.58486,7.67594,5810.9938726944,0
+PSMT.US,D,20051011,000000,7.72144,7.8308,7.72144,7.81252,20518.687823871,0
+PSMT.US,D,20051012,000000,7.75789,7.81252,7.58486,7.58486,8679.2408483192,0
+PSMT.US,D,20051013,000000,7.61227,7.8308,7.60323,7.73971,16014.462843546,0
+PSMT.US,D,20051014,000000,7.7125,7.73077,7.63045,7.6669,4832.42733696,0
+PSMT.US,D,20051017,000000,7.57602,7.64883,7.52119,7.53947,27326.369834814,0
+PSMT.US,D,20051018,000000,7.6669,7.6669,7.28449,7.51215,123510.80219853,0
+PSMT.US,D,20051019,000000,7.48483,7.49407,7.46666,7.4758,12468.669285052,0
+PSMT.US,D,20051020,000000,7.46666,7.51215,7.42097,7.42097,14198.275569406,0
+PSMT.US,D,20051021,000000,7.39385,7.44838,7.39385,7.42097,6259.0001570584,0
+PSMT.US,D,20051024,000000,7.38451,7.42097,7.37567,7.38451,24291.001413786,0
+PSMT.US,D,20051025,000000,7.40279,7.44838,7.34836,7.34836,23183.570149066,0
+PSMT.US,D,20051026,000000,7.32094,7.32998,7.15695,7.27545,75417.075883127,0
+PSMT.US,D,20051027,000000,7.18436,7.27545,7.13867,7.21168,32781.978947102,0
+PSMT.US,D,20051028,000000,7.22986,7.32094,7.1933,7.23909,30039.576433378,0
+PSMT.US,D,20051031,000000,7.28449,7.28449,7.06596,7.1933,39477.911075878,0
+PSMT.US,D,20051101,000000,7.10252,7.1205,7.02951,7.09308,5968.0477611456,0
+PSMT.US,D,20051102,000000,7.02951,7.32998,7.02951,7.32094,7475.16103686,0
+PSMT.US,D,20051103,000000,7.33912,7.42097,7.32998,7.37567,15320.808169554,0
+PSMT.US,D,20051104,000000,7.39385,7.5485,7.36653,7.51215,20087.796386326,0
+PSMT.US,D,20051107,000000,7.42097,7.50301,7.37567,7.45742,13211.65498811,0
+PSMT.US,D,20051108,000000,7.34836,7.5941,7.34836,7.5941,14134.849960608,0
+PSMT.US,D,20051109,000000,7.73971,7.73971,7.52119,7.58486,51260.979732498,0
+PSMT.US,D,20051110,000000,7.25737,7.61227,7.25737,7.56668,4728.7315003544,0
+PSMT.US,D,20051111,000000,7.55774,7.55774,7.38451,7.45742,11125.657187655,0
+PSMT.US,D,20051114,000000,7.4758,7.4758,7.38451,7.4302,9446.3886880616,0
+PSMT.US,D,20051115,000000,7.73971,7.73971,7.46666,7.46666,10179.306834167,0
+PSMT.US,D,20051116,000000,7.38451,7.51215,7.38451,7.43924,22413.402042238,0
+PSMT.US,D,20051117,000000,7.4758,7.4758,7.40279,7.40279,1598.7280439776,0
+PSMT.US,D,20051118,000000,7.3117,7.45742,7.3117,7.45742,7524.4920659248,0
+PSMT.US,D,20051121,000000,7.33912,7.46666,7.30286,7.43924,16207.759937025,0
+PSMT.US,D,20051122,000000,7.4302,7.44838,7.36653,7.39385,18779.013982566,0
+PSMT.US,D,20051123,000000,7.3573,7.3573,7.28449,7.3117,51918.391201464,0
+PSMT.US,D,20051125,000000,7.34836,7.36653,7.32998,7.32998,961.451688916,0
+PSMT.US,D,20051128,000000,7.32094,7.42097,7.3117,7.37567,6588.2092693888,0
+PSMT.US,D,20051129,000000,7.33912,7.49407,7.33912,7.39385,4185.0834249464,0
+PSMT.US,D,20051130,000000,7.3573,7.5485,7.33912,7.5485,64410.215867506,0
+PSMT.US,D,20051201,000000,7.28449,7.52119,7.28449,7.46666,28487.159151379,0
+PSMT.US,D,20051202,000000,7.3573,7.39385,7.32094,7.3573,17799.440691136,0
+PSMT.US,D,20051205,000000,7.28449,7.41213,7.28449,7.37567,9148.3890022824,0
+PSMT.US,D,20051206,000000,7.41213,7.42097,7.41213,7.42097,6168.3921444904,0
+PSMT.US,D,20051207,000000,7.32998,7.32998,7.29343,7.32094,4791.1503534568,0
+PSMT.US,D,20051208,000000,7.27545,7.3117,7.27545,7.30286,3941.448546708,0
+PSMT.US,D,20051209,000000,7.28449,7.50301,7.28449,7.36653,100829.60314137,0
+PSMT.US,D,20051212,000000,7.28449,7.30286,7.28449,7.28449,31562.797800215,0
+PSMT.US,D,20051213,000000,7.30286,7.37567,7.28449,7.37567,56170.927257989,0
+PSMT.US,D,20051214,000000,7.3573,7.63959,7.3573,7.38451,76185.230478565,0
+PSMT.US,D,20051215,000000,7.37567,7.5485,7.33912,7.37567,85095.018381085,0
+PSMT.US,D,20051216,000000,7.38451,7.38451,7.20234,7.32094,55468.211782739,0
+PSMT.US,D,20051219,000000,7.27545,7.40279,7.27545,7.3573,23500.698193054,0
+PSMT.US,D,20051220,000000,7.25737,7.4302,7.25737,7.30286,20449.221680902,0
+PSMT.US,D,20051221,000000,7.28449,7.32094,7.14801,7.25737,37312.379575502,0
+PSMT.US,D,20051222,000000,7.14801,7.33912,7.14801,7.33912,30006.353495436,0
+PSMT.US,D,20051223,000000,7.37567,7.37567,7.20234,7.32094,24034.27871151,0
+PSMT.US,D,20051227,000000,7.3117,7.3117,7.21168,7.29343,23510.765750006,0
+PSMT.US,D,20051228,000000,7.27545,7.32094,7.27545,7.32094,10405.826865587,0
+PSMT.US,D,20051229,000000,7.28449,7.42097,7.23909,7.3117,20755.275412243,0
+PSMT.US,D,20051230,000000,7.42097,7.61227,7.38451,7.61227,14815.416810563,0
+PSMT.US,D,20060103,000000,7.70326,7.70326,7.40279,7.40279,10295.083739115,0
+PSMT.US,D,20060104,000000,7.39385,7.62131,7.38451,7.62131,57435.41241116,0
+PSMT.US,D,20060105,000000,7.67594,7.67594,7.50301,7.50301,29368.070384679,0
+PSMT.US,D,20060106,000000,7.43924,7.67594,7.43924,7.56668,41447.125215689,0
+PSMT.US,D,20060109,000000,7.44838,7.55774,7.44838,7.49407,25145.73699901,0
+PSMT.US,D,20060110,000000,7.64883,7.64883,7.53023,7.5485,16886.31327559,0
+PSMT.US,D,20060111,000000,7.4758,7.5485,7.4758,7.52119,45134.871327206,0
+PSMT.US,D,20060112,000000,7.4758,7.49407,7.46666,7.46666,49848.501492133,0
+PSMT.US,D,20060113,000000,7.56668,7.64883,7.49407,7.63959,68089.907933462,0
+PSMT.US,D,20060117,000000,7.63959,7.70326,7.63045,7.65777,165782.46032858,0
+PSMT.US,D,20060118,000000,7.61227,7.69452,7.5485,7.61227,71030.641319141,0
+PSMT.US,D,20060119,000000,7.63045,7.6669,7.5485,7.57602,89896.236291494,0
+PSMT.US,D,20060120,000000,7.56668,7.57602,7.51215,7.52119,61989.975176245,0
+PSMT.US,D,20060123,000000,7.52119,7.52119,7.44838,7.44838,80903.894421967,0
+PSMT.US,D,20060124,000000,7.51215,7.51215,7.41213,7.43924,38623.175490653,0
+PSMT.US,D,20060125,000000,7.43924,7.45742,7.32094,7.32998,123295.35647975,0
+PSMT.US,D,20060126,000000,7.36653,7.41213,7.28449,7.3117,23869.170777497,0
+PSMT.US,D,20060127,000000,7.34836,7.37567,7.3117,7.36653,55530.630635842,0
+PSMT.US,D,20060130,000000,7.39385,7.41213,7.32998,7.41213,32400.418538622,0
+PSMT.US,D,20060131,000000,7.36653,7.40279,7.26601,7.39385,114604.03456309,0
+PSMT.US,D,20060201,000000,7.30286,7.60323,7.1205,7.60323,33478.653888181,0
+PSMT.US,D,20060202,000000,7.68508,7.69452,7.52119,7.63045,25422.59481519,0
+PSMT.US,D,20060203,000000,7.5485,7.70326,7.5485,7.62131,39603.755537778,0
+PSMT.US,D,20060206,000000,7.7125,7.73077,7.62131,7.70326,28688.510290419,0
+PSMT.US,D,20060207,000000,7.7125,7.72144,7.64883,7.68508,52910.045561236,0
+PSMT.US,D,20060208,000000,7.68508,7.68508,7.46666,7.53947,66471.04477558,0
+PSMT.US,D,20060209,000000,7.45742,7.68508,7.45742,7.53023,45553.68169641,0
+PSMT.US,D,20060210,000000,7.49407,7.68508,7.49407,7.5485,19218.966221368,0
+PSMT.US,D,20060213,000000,7.46666,7.6669,7.46666,7.58486,14553.660329811,0
+PSMT.US,D,20060214,000000,7.55774,7.6669,7.51215,7.53947,19628.715789314,0
+PSMT.US,D,20060215,000000,7.57602,7.57602,7.53023,7.5485,3733.0501178016,0
+PSMT.US,D,20060216,000000,7.48483,7.55774,7.4758,7.50301,7877.86331494,0
+PSMT.US,D,20060217,000000,7.4302,7.48483,7.4302,7.43924,3093.7602513496,0
+PSMT.US,D,20060221,000000,7.40279,7.41213,7.10252,7.22072,69045.319088206,0
+PSMT.US,D,20060222,000000,7.1933,7.3117,7.14801,7.20234,28060.294736614,0
+PSMT.US,D,20060223,000000,7.14801,7.26601,7.10252,7.26601,19915.641162446,0
+PSMT.US,D,20060224,000000,7.27545,7.3573,7.1933,7.32094,15372.152710009,0
+PSMT.US,D,20060227,000000,7.24794,7.28449,7.22986,7.28449,30821.825608548,0
+PSMT.US,D,20060228,000000,7.22986,7.28449,7.21168,7.28449,12690.155537996,0
+PSMT.US,D,20060301,000000,7.24794,7.28449,7.23909,7.28449,12097.176433523,0
+PSMT.US,D,20060302,000000,7.26601,7.26601,7.23909,7.26601,20289.147525366,0
+PSMT.US,D,20060303,000000,7.24794,7.27545,7.24794,7.24794,2087.0045561496,0
+PSMT.US,D,20060306,000000,7.28449,7.28449,7.18436,7.18436,8252.3764335544,0
+PSMT.US,D,20060307,000000,7.18436,7.18436,7.14801,7.14801,4115.6172819776,0
+PSMT.US,D,20060308,000000,7.28449,7.28449,7.1933,7.28449,7876.8565592448,0
+PSMT.US,D,20060309,000000,7.1933,7.23909,7.06596,7.18436,88349.859543666,0
+PSMT.US,D,20060310,000000,7.1933,7.28449,7.05702,7.28449,43296.535427771,0
+PSMT.US,D,20060313,000000,7.28449,7.28449,7.1933,7.1933,39265.48562419,0
+PSMT.US,D,20060314,000000,7.28449,7.3573,7.28449,7.33912,15876.537313304,0
+PSMT.US,D,20060315,000000,7.30286,7.37567,7.30286,7.30286,36413.346739689,0
+PSMT.US,D,20060316,000000,7.28449,7.37567,7.22072,7.28449,73056.233777883,0
+PSMT.US,D,20060317,000000,7.36653,7.36653,7.23909,7.28449,26340.756009213,0
+PSMT.US,D,20060320,000000,7.41213,7.42097,7.1933,7.1933,79459.199999355,0
+PSMT.US,D,20060321,000000,7.1933,7.28449,7.1933,7.28449,13619.391044666,0
+PSMT.US,D,20060322,000000,7.25737,7.27545,7.13867,7.15695,69244.656715856,0
+PSMT.US,D,20060323,000000,7.22986,7.22986,7.15695,7.15695,13206.621209634,0
+PSMT.US,D,20060324,000000,7.25737,7.25737,7.14801,7.14801,56161.866456732,0
+PSMT.US,D,20060327,000000,7.27545,7.27545,7.16619,7.22986,8887.6392772256,0
+PSMT.US,D,20060328,000000,7.14801,7.24794,7.14801,7.21168,35608.948939224,0
+PSMT.US,D,20060329,000000,7.18436,7.1933,7.075,7.14801,41083.686409722,0
+PSMT.US,D,20060330,000000,7.24794,7.25737,7.12973,7.15695,8221.1670070032,0
+PSMT.US,D,20060331,000000,7.14801,7.25737,7.10252,7.25737,45466.093950927,0
+PSMT.US,D,20060403,000000,7.16619,7.25737,7.11166,7.15695,163354.16559176,0
+PSMT.US,D,20060404,000000,7.14801,7.20234,7.10252,7.20234,34044.450588883,0
+PSMT.US,D,20060405,000000,7.17533,7.17533,7.11166,7.13867,12166.642576492,0
+PSMT.US,D,20060406,000000,7.10252,7.25737,7.10252,7.1205,55975.61665312,0
+PSMT.US,D,20060407,000000,7.41213,7.49407,6.87446,7.1205,163633.03691933,0
+PSMT.US,D,20060410,000000,7.34836,7.34836,7.13867,7.17533,433286.50934448,0
+PSMT.US,D,20060411,000000,7.22986,7.37567,7.1933,7.30286,68099.975490414,0
+PSMT.US,D,20060412,000000,7.42097,7.42097,7.32094,7.34836,59917.065199828,0
+PSMT.US,D,20060413,000000,7.43924,7.4758,7.37567,7.44838,66836.497092938,0
+PSMT.US,D,20060417,000000,7.40279,7.60323,7.40279,7.57602,95065.926786346,0
+PSMT.US,D,20060418,000000,7.48483,7.84897,7.46666,7.73971,34883.078082985,0
+PSMT.US,D,20060419,000000,7.73971,8.07664,7.73077,8.04038,93917.218538122,0
+PSMT.US,D,20060420,000000,8.07664,8.22225,7.99489,8.21321,30295.292379958,0
+PSMT.US,D,20060421,000000,8.21321,8.83233,8.21321,8.67778,96935.472112332,0
+PSMT.US,D,20060424,000000,8.74154,8.86928,8.55014,8.68652,48195.408640614,0
+PSMT.US,D,20060425,000000,8.60487,8.65046,8.31324,8.57755,57952.884838493,0
+PSMT.US,D,20060426,000000,8.57755,8.70509,8.50465,8.55928,21558.666457013,0
+PSMT.US,D,20060427,000000,8.55928,8.58659,8.34989,8.40462,20445.194658122,0
+PSMT.US,D,20060428,000000,8.31324,8.48627,8.31324,8.4228,23389.955066582,0
+PSMT.US,D,20060501,000000,8.4228,8.63198,8.34045,8.43174,18088.379575658,0
+PSMT.US,D,20060502,000000,8.51358,8.72317,8.51358,8.72317,36948.940769535,0
+PSMT.US,D,20060503,000000,8.66864,8.83233,8.64122,8.64122,60405.341712,0
+PSMT.US,D,20060504,000000,8.64122,8.76866,8.64122,8.73211,92175.531185426,0
+PSMT.US,D,20060505,000000,8.82339,11.3831,8.7776,10.8457,430808.88357859,0
+PSMT.US,D,20060508,000000,10.7901,10.8358,10.3809,10.4703,206382.90400461,0
+PSMT.US,D,20060509,000000,10.4703,10.8,10.2438,10.654,102042.74375408,0
+PSMT.US,D,20060510,000000,10.654,10.8745,10.6471,10.8457,37375.8051843,0
+PSMT.US,D,20060511,000000,10.8745,11.3007,10.7345,10.8914,191585.60879656,0
+PSMT.US,D,20060512,000000,10.8914,11.102,10.8745,11.0821,43280.427336648,0
+PSMT.US,D,20060515,000000,11.102,11.102,10.808,11.0543,53251.335741909,0
+PSMT.US,D,20060516,000000,10.9917,11.1527,10.8358,11.1358,49649.163864483,0
+PSMT.US,D,20060517,000000,10.8914,11.1268,10.8547,11.0454,66734.814767722,0
+PSMT.US,D,20060518,000000,11.1437,11.2003,10.6799,11.0454,80145.807383482,0
+PSMT.US,D,20060519,000000,11.0732,11.3295,10.9242,11.2818,79369.598742482,0
+PSMT.US,D,20060522,000000,11.2619,11.3106,10.4703,10.6471,54336.618381334,0
+PSMT.US,D,20060523,000000,10.6799,10.953,10.1623,10.2349,41218.591672878,0
+PSMT.US,D,20060524,000000,10.1623,10.3809,9.80576,10.0521,54057.747053764,0
+PSMT.US,D,20060525,000000,10.1067,10.5716,10.0888,10.363,19172.655459389,0
+PSMT.US,D,20060526,000000,10.4524,10.9997,10.4087,10.8745,20472.377061892,0
+PSMT.US,D,20060530,000000,10.8835,10.9341,10.517,10.9341,35632.104320214,0
+PSMT.US,D,20060531,000000,10.9719,11.391,10.8984,11.3295,66223.382874561,0
+PSMT.US,D,20060601,000000,11.391,12.2562,11.253,12.0556,189001.26692698,0
+PSMT.US,D,20060602,000000,12.0645,12.1022,11.5291,11.7903,79464.233777831,0
+PSMT.US,D,20060605,000000,11.9095,12.0089,11.6274,11.7288,78501.77533322,0
+PSMT.US,D,20060606,000000,11.7099,11.8738,11.3831,11.8271,41097.780989454,0
+PSMT.US,D,20060607,000000,11.8092,11.9284,11.5738,11.6354,48846.779575409,0
+PSMT.US,D,20060608,000000,11.7377,11.837,11.5549,11.837,38405.71626049,0
+PSMT.US,D,20060609,000000,11.7377,11.9195,11.4,11.4636,53913.78098935,0
+PSMT.US,D,20060612,000000,11.6831,11.7288,10.3809,10.6083,90214.371091177,0
+PSMT.US,D,20060613,000000,10.0521,10.3342,9.55942,9.6806,99375.847917497,0
+PSMT.US,D,20060614,000000,9.74218,10.1623,9.27882,9.43297,96880.100549096,0
+PSMT.US,D,20060615,000000,9.28845,10.1534,9.28845,10.0054,33271.26221497,0
+PSMT.US,D,20060616,000000,9.92594,10.2001,9.62398,10.062,51570.053730925,0
+PSMT.US,D,20060619,000000,10.062,10.1623,9.74218,10.1067,47943.719716814,0
+PSMT.US,D,20060620,000000,10.1067,10.1067,9.81569,10.0521,29141.550353259,0
+PSMT.US,D,20060621,000000,9.8435,10.0054,9.66272,9.75112,53541.281382126,0
+PSMT.US,D,20060622,000000,9.76801,10.1256,9.76801,10.0978,24344.359465631,0
+PSMT.US,D,20060623,000000,10.1167,10.2349,10.071,10.1623,25517.229850539,0
+PSMT.US,D,20060626,000000,10.2249,10.2249,10.0342,10.1445,29418.408169439,0
+PSMT.US,D,20060627,000000,10.1445,10.5616,9.98753,10.4703,49317.941240762,0
+PSMT.US,D,20060628,000000,10.5616,10.8547,10.3908,10.6719,44952.648546375,0
+PSMT.US,D,20060629,000000,10.8,10.8,10.1534,10.3441,52123.769363285,0
+PSMT.US,D,20060630,000000,10.3252,10.3719,9.12396,9.12396,887742.07069193,0
+PSMT.US,D,20060703,000000,10.071,10.071,9.51571,9.74218,100791.34642495,0
+PSMT.US,D,20060705,000000,9.62398,9.85343,9.19637,9.19637,104866.69347912,0
+PSMT.US,D,20060706,000000,9.16876,9.47102,9.15138,9.2515,74745.569834429,0
+PSMT.US,D,20060707,000000,9.2515,9.38798,9.22448,9.26123,56015.886880928,0
+PSMT.US,D,20060710,000000,10.0153,11.0265,9.77695,10.517,122097.31720247,0
+PSMT.US,D,20060711,000000,10.517,10.8745,10.0054,10.7623,107797.35930784,0
+PSMT.US,D,20060712,000000,10.7623,10.7623,10.6719,10.6719,35213.29395101,0
+PSMT.US,D,20060713,000000,10.6977,10.6977,10.1445,10.1623,105415.375333,0
+PSMT.US,D,20060714,000000,10.1256,10.1256,9.77695,9.917,40530.977533057,0
+PSMT.US,D,20060717,000000,9.85343,9.9617,9.44221,9.54949,29706.340298266,0
+PSMT.US,D,20060718,000000,9.62398,9.77695,9.14184,9.49784,55017.18523129,0
+PSMT.US,D,20060719,000000,9.4889,10.6183,9.42503,9.57829,72233.714374905,0
+PSMT.US,D,20060720,000000,9.62398,10.3252,9.54055,9.70742,183680.56307785,0
+PSMT.US,D,20060721,000000,9.62398,9.97958,9.31487,9.87131,87069.266299372,0
+PSMT.US,D,20060724,000000,9.9617,9.99647,9.49784,9.95276,44617.398899874,0
+PSMT.US,D,20060725,000000,9.917,10.3719,9.82463,10.3163,74472.73904103,0
+PSMT.US,D,20060726,000000,10.2349,10.7434,9.97064,10.3074,60651.996857324,0
+PSMT.US,D,20060727,000000,10.363,10.6471,10.209,10.3908,104019.00518376,0
+PSMT.US,D,20060728,000000,10.4087,10.8835,10.4087,10.5716,40251.099449791,0
+PSMT.US,D,20060731,000000,10.5616,11.1805,10.3541,11.0354,87610.90086339,0
+PSMT.US,D,20060801,000000,11.1437,11.1805,10.2875,10.7265,90595.931499658,0
+PSMT.US,D,20060802,000000,10.8179,11.5291,10.6888,11.0543,43141.49505071,0
+PSMT.US,D,20060803,000000,11.0354,11.391,10.7434,11.2917,46622.856244712,0
+PSMT.US,D,20060804,000000,11.4447,11.693,11.3106,11.5639,87869.637077056,0
+PSMT.US,D,20060807,000000,11.5639,11.5907,11.1715,11.4636,55016.178475594,0
+PSMT.US,D,20060808,000000,11.5202,11.5986,11.3295,11.4447,40576.281539341,0
+PSMT.US,D,20060809,000000,11.5202,11.5202,10.6471,10.808,52126.78963037,0
+PSMT.US,D,20060810,000000,10.7712,11.0821,10.5815,10.9719,60754.685938234,0
+PSMT.US,D,20060811,000000,10.8984,11.0821,10.8457,11.0186,34167.274783698,0
+PSMT.US,D,20060814,000000,11.1268,11.5202,11.1109,11.4814,97066.350352708,0
+PSMT.US,D,20060815,000000,11.5907,11.6086,11.1109,11.3642,97489.187744692,0
+PSMT.US,D,20060816,000000,11.4,11.6086,11.3553,11.4914,30603.35962269,0
+PSMT.US,D,20060817,000000,11.548,11.7377,11.4258,11.5639,66817.368734729,0
+PSMT.US,D,20060818,000000,11.6086,11.7019,11.245,11.4069,31142.980675317,0
+PSMT.US,D,20060821,000000,11.4069,11.8092,11.2818,11.8092,46965.15318108,0
+PSMT.US,D,20060822,000000,11.7377,11.837,11.4814,11.5202,48193.395129224,0
+PSMT.US,D,20060823,000000,11.6354,11.6453,10.7901,11.0354,26529.019324215,0
+PSMT.US,D,20060824,000000,10.953,11.5907,10.9153,11.3374,48073.591201495,0
+PSMT.US,D,20060825,000000,11.2619,11.7288,11.1904,11.6831,29081.145011547,0
+PSMT.US,D,20060828,000000,11.6185,11.8271,11.5907,11.7099,42828.394029503,0
+PSMT.US,D,20060829,000000,11.6553,11.837,11.4636,11.837,30860.082324966,0
+PSMT.US,D,20060830,000000,11.8837,11.8837,11.5986,11.7635,16047.685781488,0
+PSMT.US,D,20060831,000000,11.8271,11.837,11.7019,11.7635,31805.425922758,0
+PSMT.US,D,20060901,000000,11.7903,11.837,11.693,11.8271,58905.275726152,0
+PSMT.US,D,20060905,000000,11.8738,11.8738,11.7466,11.7556,20477.410840368,0
+PSMT.US,D,20060906,000000,11.7099,11.7099,10.9153,10.9917,48020.23314965,0
+PSMT.US,D,20060907,000000,10.9818,11.1268,10.8457,11.0096,20463.316260635,0
+PSMT.US,D,20060908,000000,11.1268,11.548,11.1268,11.5202,16567.171720211,0
+PSMT.US,D,20060911,000000,11.4357,11.6086,11.1437,11.539,20405.931186009,0
+PSMT.US,D,20060912,000000,11.5907,11.9095,11.5202,11.9095,87914.94108334,0
+PSMT.US,D,20060913,000000,11.9284,11.9284,11.5549,11.837,25432.662372142,0
+PSMT.US,D,20060914,000000,11.837,11.837,11.6354,11.8271,12205.906048605,0
+PSMT.US,D,20060915,000000,11.9006,12.0089,11.693,11.9572,66263.653102369,0
+PSMT.US,D,20060918,000000,12.0089,12.0089,11.847,11.9652,22073.11861726,0
+PSMT.US,D,20060919,000000,12.0466,12.0466,11.8658,11.9652,23779.569520624,0
+PSMT.US,D,20060920,000000,11.992,12.0089,11.8917,11.983,16912.488923665,0
+PSMT.US,D,20060921,000000,11.9473,13.4124,11.9284,13.1859,183553.71186025,0
+PSMT.US,D,20060922,000000,13.2942,13.2942,12.3833,12.4568,43195.859858251,0
+PSMT.US,D,20060925,000000,12.4658,13.1859,12.4658,13.0121,72148.140140813,0
+PSMT.US,D,20060926,000000,13.0498,13.5852,13.0409,13.4283,159024.10934671,0
+PSMT.US,D,20060927,000000,13.3498,14.2338,13.1472,13.9796,198045.96009266,0
+PSMT.US,D,20060928,000000,13.8584,14.0392,13.769,13.9696,89805.628278926,0
+PSMT.US,D,20060929,000000,14.0252,14.0252,13.7501,13.7501,65610.268656184,0
+PSMT.US,D,20061002,000000,13.6667,13.7879,13.5415,13.6577,42087.421837836,0
+PSMT.US,D,20061003,000000,13.5326,13.9309,13.4948,13.7312,134275.0340916,0
+PSMT.US,D,20061004,000000,13.6408,14.1305,13.6408,14.1305,145322.16433503,0
+PSMT.US,D,20061005,000000,14.1593,14.3133,14.0481,14.3133,102881.37124818,0
+PSMT.US,D,20061006,000000,14.4802,15.2788,14.4226,14.4226,174822.11971578,0
+PSMT.US,D,20061009,000000,14.3868,14.6977,14.1881,14.651,46161.76213631,0
+PSMT.US,D,20061010,000000,14.6133,14.7513,14.4315,14.7166,101713.53464175,0
+PSMT.US,D,20061011,000000,14.6133,15.2688,14.6133,15.1785,125817.27949623,0
+PSMT.US,D,20061012,000000,15.3155,15.4705,15.0156,15.2331,61104.030164469,0
+PSMT.US,D,20061013,000000,15.1963,15.4417,15.1963,15.398,63439.703377333,0
+PSMT.US,D,20061016,000000,15.4417,15.7893,15.4069,15.7526,115115.46645625,0
+PSMT.US,D,20061017,000000,15.7625,15.9353,15.6701,15.6989,194243.44383189,0
+PSMT.US,D,20061018,000000,15.7258,15.8171,15.4784,15.5251,57288.426079661,0
+PSMT.US,D,20061019,000000,15.5509,15.835,15.5072,15.5708,45081.513275361,0
+PSMT.US,D,20061020,000000,15.689,15.7357,15.4258,15.5609,53767.801413546,0
+PSMT.US,D,20061023,000000,15.5609,15.7426,15.398,15.6165,145684.59638531,0
+PSMT.US,D,20061024,000000,15.6165,15.6612,15.2331,15.4705,50054.886409649,0
+PSMT.US,D,20061025,000000,15.398,15.5708,15.1258,15.544,89919.391672483,0
+PSMT.US,D,20061026,000000,15.544,15.5708,15.3533,15.5509,67513.036920112,0
+PSMT.US,D,20061027,000000,15.5996,15.5996,15.242,15.5251,29268.401570854,0
+PSMT.US,D,20061030,000000,15.4337,15.5708,15.3712,15.4069,32982.323330447,0
+PSMT.US,D,20061031,000000,15.5152,15.5708,15.3801,15.4705,34365.605655652,0
+PSMT.US,D,20061101,000000,15.4417,15.5509,14.9262,15.1159,49990.454045156,0
+PSMT.US,D,20061102,000000,14.9798,15.4784,14.9798,15.2599,55891.049174723,0
+PSMT.US,D,20061103,000000,15.2688,15.7804,15.2688,15.7715,149436.77486132,0
+PSMT.US,D,20061106,000000,15.7983,15.8976,15.7079,15.8797,145279.88059584,0
+PSMT.US,D,20061107,000000,15.8976,15.8976,14.8507,15.0156,59458.991358512,0
+PSMT.US,D,20061108,000000,14.8695,15.843,14.0938,15.6513,82442.217124233,0
+PSMT.US,D,20061109,000000,15.7715,15.7983,15.2242,15.3443,29153.631421602,0
+PSMT.US,D,20061110,000000,15.39,15.6612,15.3056,15.6433,38490.283738886,0
+PSMT.US,D,20061113,000000,15.6433,15.6433,15.3155,15.4417,31141.973919622,0
+PSMT.US,D,20061114,000000,15.4258,15.7258,15.2688,15.7079,130692.99732808,0
+PSMT.US,D,20061115,000000,15.7168,15.843,15.7168,15.843,74002.584131371,0
+PSMT.US,D,20061116,000000,15.9254,16.3058,15.8082,16.2184,223571.24398876,0
+PSMT.US,D,20061117,000000,16.2184,16.2184,15.9175,15.9522,41720.962764783,0
+PSMT.US,D,20061120,000000,15.9612,15.9711,15.6433,15.8698,23328.542969174,0
+PSMT.US,D,20061121,000000,15.8976,15.8976,15.3533,15.8698,32001.743283322,0
+PSMT.US,D,20061122,000000,15.9175,15.9175,15.4069,15.4417,17517.54909648,0
+PSMT.US,D,20061124,000000,15.2967,15.5907,15.2599,15.2688,11332.042105171,0
+PSMT.US,D,20061127,000000,15.251,15.2967,13.8842,14.3401,122337.93181362,0
+PSMT.US,D,20061128,000000,14.3401,14.5239,13.7779,14.5149,60243.254045073,0
+PSMT.US,D,20061129,000000,14.5239,16.0188,14.5239,15.5807,62844.71076147,0
+PSMT.US,D,20061130,000000,15.535,16.0188,15.535,15.689,37504.669913286,0
+PSMT.US,D,20061201,000000,15.7526,15.835,15.4417,15.5807,53502.017910014,0
+PSMT.US,D,20061204,000000,15.6612,16.0704,15.5996,16.0188,52815.410525887,0
+PSMT.US,D,20061205,000000,16.1072,16.1141,15.9999,16.1141,44050.595443476,0
+PSMT.US,D,20061206,000000,16.0367,16.1439,16.0277,16.0982,28162.983817525,0
+PSMT.US,D,20061207,000000,16.1807,16.1807,15.991,16.0704,22914.766378447,0
+PSMT.US,D,20061208,000000,16.3337,17.5475,16.134,17.3826,133336.73778368,0
+PSMT.US,D,20061211,000000,17.4908,17.4908,17.1005,17.3458,253477.92867037,0
+PSMT.US,D,20061212,000000,17.3826,18.795,17.3647,18.1851,161211.78947238,0
+PSMT.US,D,20061213,000000,18.3649,18.6222,18.3192,18.6123,53503.024665709,0
+PSMT.US,D,20061214,000000,18.5844,18.5844,17.8017,18.0381,43861.325372778,0
+PSMT.US,D,20061215,000000,18.0918,18.202,17.8911,17.9199,80043.118302571,0
+PSMT.US,D,20061218,000000,17.9845,18.1663,16.9455,17.172,50941.83817712,0
+PSMT.US,D,20061219,000000,17.1551,17.4908,16.9634,17.4471,40339.693950969,0
+PSMT.US,D,20061220,000000,17.5008,17.5286,17.1193,17.1193,34304.193558245,0
+PSMT.US,D,20061221,000000,17.2087,17.2286,16.3515,16.4181,55507.475254852,0
+PSMT.US,D,20061222,000000,16.8462,17.2733,16.7816,16.8462,62959.480910722,0
+PSMT.US,D,20061226,000000,16.7727,17.5087,16.7727,17.4471,25533.337941662,0
+PSMT.US,D,20061227,000000,17.5008,17.5008,17.2187,17.3647,23706.076354874,0
+PSMT.US,D,20061228,000000,17.319,17.319,16.5075,16.6356,81647.88688072,0
+PSMT.US,D,20061229,000000,16.5999,17.1988,16.2373,16.3058,67584.516574471,0
+PSMT.US,D,20070103,000000,17.1382,17.2822,15.2331,15.6989,189702.97564654,0
+PSMT.US,D,20070104,000000,15.6791,17.0468,15.6791,16.9366,111708.6051837,0
+PSMT.US,D,20070105,000000,16.7637,16.9187,16.428,16.5154,86395.746739283,0
+PSMT.US,D,20070108,000000,15.5996,17.1193,15.3622,16.3704,109224.93888364,0
+PSMT.US,D,20070109,000000,16.3515,16.3515,14.1305,14.6798,179455.2094251,0
+PSMT.US,D,20070110,000000,14.5686,15.398,14.506,15.1258,205650.9926142,0
+PSMT.US,D,20070111,000000,15.251,15.5996,15.0245,15.2142,121413.73008542,0
+PSMT.US,D,20070112,000000,15.1447,15.5509,15.1447,15.4784,55987.697721462,0
+PSMT.US,D,20070116,000000,15.4784,15.4784,15.2142,15.3245,150982.14485345,0
+PSMT.US,D,20070117,000000,15.2331,15.4258,14.7692,14.8596,101173.91358912,0
+PSMT.US,D,20070118,000000,14.9073,15.5708,14.6133,14.7871,298440.6447737,0
+PSMT.US,D,20070119,000000,14.7513,14.9162,14.4802,14.6798,58227.729143282,0
+PSMT.US,D,20070122,000000,14.6411,14.6898,14.2438,14.2597,58280.080439433,0
+PSMT.US,D,20070123,000000,14.2855,14.8229,14.2855,14.5507,68537.914217826,0
+PSMT.US,D,20070124,000000,14.5507,14.6699,14.3868,14.5686,63321.912960994,0
+PSMT.US,D,20070125,000000,14.5418,14.7245,14.2696,14.3312,75826.825451074,0
+PSMT.US,D,20070126,000000,14.1494,14.2597,13.769,13.8584,87447.806440767,0
+PSMT.US,D,20070129,000000,13.7879,14.5686,13.7779,14.4514,144320.44241831,0
+PSMT.US,D,20070130,000000,14.4514,14.6699,14.3769,14.506,47762.503691678,0
+PSMT.US,D,20070131,000000,14.4315,14.4613,13.7879,14.2855,126729.40015608,0
+PSMT.US,D,20070201,000000,14.4315,14.4802,14.0252,14.1782,67693.246189553,0
+PSMT.US,D,20070202,000000,14.0759,15.0583,14.0759,14.8974,154429.27635381,0
+PSMT.US,D,20070205,000000,14.9699,15.0315,14.2855,14.4514,51650.594186541,0
+PSMT.US,D,20070206,000000,14.4712,14.4712,14.0163,14.057,130471.51107514,0
+PSMT.US,D,20070207,000000,14.1117,14.1593,13.8037,13.8753,128790.22906416,0
+PSMT.US,D,20070208,000000,13.7879,13.8494,13.3677,13.8494,192817.87776748,0
+PSMT.US,D,20070209,000000,13.7779,13.8216,13.5137,13.5415,100035.27289785,0
+PSMT.US,D,20070212,000000,13.4382,13.6955,13.3935,13.476,70083.284209958,0
+PSMT.US,D,20070213,000000,13.476,13.8941,13.476,13.8753,99638.611153944,0
+PSMT.US,D,20070214,000000,13.9498,14.1782,13.4283,13.5326,74348.90809052,0
+PSMT.US,D,20070215,000000,13.5942,13.7044,13.031,13.4124,144319.43566262,0
+PSMT.US,D,20070216,000000,13.4382,13.5415,13.2207,13.3498,37544.940141094,0
+PSMT.US,D,20070220,000000,13.3041,13.7044,13.3041,13.6488,67621.766535194,0
+PSMT.US,D,20070221,000000,13.6488,13.6955,13.5852,13.6021,38375.513589634,0
+PSMT.US,D,20070222,000000,13.6488,13.6488,13.5505,13.5852,24496.379575606,0
+PSMT.US,D,20070223,000000,13.5505,13.6488,13.3935,13.3935,39221.188373602,0
+PSMT.US,D,20070226,000000,13.4481,13.6488,13.2485,13.5942,83451.993086518,0
+PSMT.US,D,20070227,000000,13.3041,13.4948,12.7568,13.031,98370.098977992,0
+PSMT.US,D,20070228,000000,13.0846,13.4124,12.9763,13.2396,52733.863314576,0
+PSMT.US,D,20070301,000000,13.6488,13.6766,13.0945,13.1939,51302.256716002,0
+PSMT.US,D,20070302,000000,13.1015,13.1214,12.875,12.8939,58503.580203767,0
+PSMT.US,D,20070305,000000,12.6098,12.8492,12.3307,12.4936,40969.923016164,0
+PSMT.US,D,20070306,000000,12.5641,12.7747,12.138,12.2016,98116.396542802,0
+PSMT.US,D,20070307,000000,12.1926,12.6287,12.1181,12.1559,76133.88593811,0
+PSMT.US,D,20070308,000000,12.7131,14.5606,12.7131,14.2855,156860.59135772,0
+PSMT.US,D,20070309,000000,14.4613,14.5507,14.206,14.4971,88463.622937224,0
+PSMT.US,D,20070312,000000,14.4226,14.4315,14.0322,14.358,67687.205655382,0
+PSMT.US,D,20070313,000000,14.2438,14.2438,13.7134,13.769,69044.312332511,0
+PSMT.US,D,20070314,000000,13.7044,13.7412,13.1303,13.6309,65879.072426802,0
+PSMT.US,D,20070315,000000,13.6309,13.9309,13.5326,13.6766,22602.672112935,0
+PSMT.US,D,20070316,000000,13.6667,13.8037,13.1561,13.1859,96495.51987353,0
+PSMT.US,D,20070319,000000,13.2207,13.769,13.2207,13.7213,60606.69285104,0
+PSMT.US,D,20070320,000000,13.769,13.8753,13.6309,13.8127,14550.640062726,0
+PSMT.US,D,20070321,000000,13.913,14.057,13.5326,14.0481,33389.052631308,0
+PSMT.US,D,20070322,000000,14.1216,14.7692,14.1027,14.7603,88566.312018134,0
+PSMT.US,D,20070323,000000,14.796,14.8417,14.3669,14.6898,24797.399528471,0
+PSMT.US,D,20070326,000000,14.66,14.804,14.3769,14.7792,26216.925058703,0
+PSMT.US,D,20070327,000000,14.7066,14.7871,14.4712,14.7871,73881.773447947,0
+PSMT.US,D,20070328,000000,14.7245,14.953,14.4514,14.5318,94811.21759546,0
+PSMT.US,D,20070329,000000,14.6977,14.6977,14.1216,14.206,40372.91688891,0
+PSMT.US,D,20070330,000000,14.2696,14.66,13.8037,13.9885,126580.40031319,0
+PSMT.US,D,20070402,000000,14.3769,14.3769,13.7044,13.9885,102832.04021912,0
+PSMT.US,D,20070403,000000,14.1117,15.6701,14.1027,15.4705,132046.07698243,0
+PSMT.US,D,20070404,000000,15.544,15.5509,15.0503,15.4784,111406.57847514,0
+PSMT.US,D,20070405,000000,15.5708,16.3337,15.5708,15.8261,94579.663785564,0
+PSMT.US,D,20070409,000000,15.8509,16.4737,15.8509,15.981,155801.48436637,0
+PSMT.US,D,20070410,000000,16.0277,16.0277,15.3622,15.6165,156204.18664445,0
+PSMT.US,D,20070411,000000,15.4784,15.7168,15.4784,15.535,32558.479182768,0
+PSMT.US,D,20070412,000000,15.4784,15.6165,15.39,15.5996,30989.953809646,0
+PSMT.US,D,20070413,000000,15.5609,15.6165,15.4069,15.6076,19526.026708404,0
+PSMT.US,D,20070416,000000,15.6165,16.0615,15.3533,15.6344,74929.80612665,0
+PSMT.US,D,20070417,000000,15.7168,15.7168,15.2331,15.39,31859.790730299,0
+PSMT.US,D,20070418,000000,15.3533,15.5996,15.1546,15.2688,39442.674626546,0
+PSMT.US,D,20070419,000000,15.2331,15.2331,14.8417,14.944,40223.917046021,0
+PSMT.US,D,20070420,000000,15.1864,15.3443,15.0583,15.3056,37298.28499577,0
+PSMT.US,D,20070423,000000,15.2242,15.6344,15.2242,15.535,65403.883738668,0
+PSMT.US,D,20070424,000000,15.5996,15.5996,15.39,15.4606,34773.341712208,0
+PSMT.US,D,20070425,000000,15.535,15.8509,15.3155,15.7893,73649.212882356,0
+PSMT.US,D,20070426,000000,15.8599,15.8599,15.6165,15.7258,36547.24524715,0
+PSMT.US,D,20070427,000000,15.5708,15.6513,15.3622,15.4874,44863.047289502,0
+PSMT.US,D,20070430,000000,15.535,15.535,14.7335,15.1447,74323.73919814,0
+PSMT.US,D,20070501,000000,14.9699,15.7258,14.7871,15.7168,94185.015553046,0
+PSMT.US,D,20070502,000000,15.689,15.7526,15.4069,15.6612,67476.793715085,0
+PSMT.US,D,20070503,000000,15.7258,15.7258,15.2967,15.4705,40128.275254977,0
+PSMT.US,D,20070504,000000,15.4874,15.5907,15.3533,15.5708,151282.15805062,0
+PSMT.US,D,20070507,000000,15.4973,15.5708,15.39,15.5509,58654.593558047,0
+PSMT.US,D,20070508,000000,15.5708,16.6356,15.5509,16.581,434981.8859352,0
+PSMT.US,D,20070509,000000,16.4459,16.7439,16.2085,16.5343,188387.14595291,0
+PSMT.US,D,20070510,000000,16.4906,16.572,16.2741,16.4002,159775.14909533,0
+PSMT.US,D,20070511,000000,16.3426,16.5343,16.2472,16.5154,104296.86975563,0
+PSMT.US,D,20070514,000000,16.5442,16.7439,16.3803,16.6277,98768.774233291,0
+PSMT.US,D,20070515,000000,16.6277,17.319,16.437,17.172,168729.23424843,0
+PSMT.US,D,20070516,000000,17.1899,17.4372,16.9276,17.3826,109162.52003054,0
+PSMT.US,D,20070517,000000,17.3826,17.7392,17.2286,17.6448,104995.5582081,0
+PSMT.US,D,20070518,000000,17.7302,18.056,17.6279,17.9676,102441.41900938,0
+PSMT.US,D,20070521,000000,18.0103,18.1851,17.7849,17.9398,84054.032992248,0
+PSMT.US,D,20070522,000000,17.8365,18.0282,17.7302,17.8454,34724.010683143,0
+PSMT.US,D,20070523,000000,17.8454,17.9398,17.6537,17.7491,113528.81948062,0
+PSMT.US,D,20070524,000000,17.7014,17.91,17.6537,17.757,78359.822780197,0
+PSMT.US,D,20070525,000000,17.8454,17.91,17.7302,17.9011,44922.445875519,0
+PSMT.US,D,20070529,000000,17.9944,18.1663,17.6537,18.1464,47323.558208571,0
+PSMT.US,D,20070530,000000,17.9944,18.8218,17.5564,18.5576,111293.82183727,0
+PSMT.US,D,20070531,000000,18.5298,19.0116,18.4494,18.6649,81197.867084966,0
+PSMT.US,D,20070601,000000,18.6311,18.9669,18.4831,18.6222,55668.556166084,0
+PSMT.US,D,20070604,000000,18.502,18.8953,18.502,18.5755,131923.25278762,0
+PSMT.US,D,20070605,000000,18.4831,18.6391,17.9766,18.502,104877.76779176,0
+PSMT.US,D,20070606,000000,18.3838,18.5755,18.3282,18.4583,68335.55632309,0
+PSMT.US,D,20070607,000000,18.4404,21.3259,18.3838,20.6783,378243.14846512,0
+PSMT.US,D,20070608,000000,20.7866,21.1541,20.0615,20.716,168158.40376926,0
+PSMT.US,D,20070611,000000,20.716,21.2594,20.4051,20.6147,92006.396228633,0
+PSMT.US,D,20070612,000000,20.5343,20.6972,20.0525,20.3416,71754.49866399,0
+PSMT.US,D,20070613,000000,20.434,20.8591,20.3495,20.6147,78407.140297871,0
+PSMT.US,D,20070614,000000,21.2167,21.8176,20.726,20.7528,158963.70400499,0
+PSMT.US,D,20070615,000000,21.1253,21.172,20.7776,20.9266,115714.4860949,0
+PSMT.US,D,20070618,000000,20.9346,21.0786,20.7687,20.9892,88688.129457254,0
+PSMT.US,D,20070619,000000,20.8491,21.3994,20.6247,21.2683,69693.669755915,0
+PSMT.US,D,20070620,000000,21.3438,21.4183,21.0697,21.0697,74926.785859565,0
+PSMT.US,D,20070621,000000,21.0508,21.4362,20.6684,21.164,122506.06001472,0
+PSMT.US,D,20070622,000000,21.0697,21.1253,20.5512,20.6147,713895.4972448,0
+PSMT.US,D,20070625,000000,20.5422,21.0697,20.0247,20.434,139641.04194702,0
+PSMT.US,D,20070626,000000,20.4975,20.9435,20.3326,20.9266,79442.085152537,0
+PSMT.US,D,20070627,000000,20.6872,21.4978,20.4051,21.3905,99298.327728966,0
+PSMT.US,D,20070628,000000,21.4362,22.4434,21.4362,22.1186,198958.08075251,0
+PSMT.US,D,20070629,000000,22.2258,22.6073,22.1365,22.5199,156811.26032866,0
+PSMT.US,D,20070702,000000,22.7652,23.4377,22.5288,23.1287,178027.6298493,0
+PSMT.US,D,20070703,000000,23.1287,23.238,22.7841,23.0105,93874.934798924,0
+PSMT.US,D,20070705,000000,23.0999,23.1367,22.7652,23.091,183264.77297573,0
+PSMT.US,D,20070706,000000,23.3483,24.2939,23.3483,24.1131,242115.68389434,0
+PSMT.US,D,20070709,000000,24.0386,24.2114,23.976,24.0128,381779.88122235,0
+PSMT.US,D,20070710,000000,23.7565,23.7565,23.4108,23.4575,139352.1030625,0
+PSMT.US,D,20070711,000000,23.4009,23.6751,23.0999,23.384,204999.6216794,0
+PSMT.US,D,20070712,000000,23.5837,24.5223,23.5747,24.3237,128069.39198639,0
+PSMT.US,D,20070713,000000,24.1945,24.1945,23.976,24.0952,108925.93244216,0
+PSMT.US,D,20070716,000000,23.9283,24.2035,23.8399,23.9015,89172.378946645,0
+PSMT.US,D,20070717,000000,23.8399,24.4568,23.8399,24.3137,126802.89332183,0
+PSMT.US,D,20070718,000000,23.8231,24.13,22.9927,23.3095,141182.38491637,0
+PSMT.US,D,20070719,000000,23.4377,23.6751,23.3095,23.3483,96493.506362139,0
+PSMT.US,D,20070720,000000,23.2996,23.4476,22.347,22.8188,183046.30698987,0
+PSMT.US,D,20070723,000000,22.8645,22.9927,22.4623,22.7185,167255.34391066,0
+PSMT.US,D,20070724,000000,22.7652,23.4277,22.6718,22.8993,142936.15333741,0
+PSMT.US,D,20070725,000000,22.7086,23.392,22.1961,22.3649,159229.48750853,0
+PSMT.US,D,20070726,000000,22.1871,22.2258,20.7449,21.752,140001.4604859,0
+PSMT.US,D,20070727,000000,21.6368,21.752,20.4051,20.9435,182836.90180527,0
+PSMT.US,D,20070730,000000,20.8491,21.2683,20.0704,21.023,88094.143597086,0
+PSMT.US,D,20070731,000000,21.023,21.3716,20.424,20.5879,85905.456715721,0
+PSMT.US,D,20070801,000000,20.5879,21.2514,20.2333,20.8889,111262.61241072,0
+PSMT.US,D,20070802,000000,20.9713,21.8265,20.8789,21.7441,115631.93212789,0
+PSMT.US,D,20070803,000000,21.8633,22.1792,20.0525,20.2611,90725.802984338,0
+PSMT.US,D,20070806,000000,20.132,21.1451,19.4039,20.9534,158176.42105135,0
+PSMT.US,D,20070807,000000,20.7866,22.1116,20.5978,21.6875,168877.22733563,0
+PSMT.US,D,20070808,000000,21.8454,23.4277,21.8454,23.0364,336531.24650159,0
+PSMT.US,D,20070809,000000,22.9827,24.2839,22.0451,22.5109,226704.26771222,0
+PSMT.US,D,20070810,000000,22.3212,22.6808,20.4975,20.6416,157419.34076856,0
+PSMT.US,D,20070813,000000,20.8243,20.8591,19.6314,19.7416,137601.35490855,0
+PSMT.US,D,20070814,000000,19.7784,19.832,18.5934,19.1387,95606.554594668,0
+PSMT.US,D,20070815,000000,19.0304,19.2589,18.5934,18.5934,58614.323330239,0
+PSMT.US,D,20070816,000000,18.4027,19.0692,17.4561,19.0692,139886.69033665,0
+PSMT.US,D,20070817,000000,19.6413,20.9435,19.3572,20.8491,223050.75129434,0
+PSMT.US,D,20070820,000000,20.9266,21.7888,20.4886,21.752,131002.07132651,0
+PSMT.US,D,20070821,000000,21.8454,22.3212,21.3438,21.7242,107898.03487736,0
+PSMT.US,D,20070822,000000,21.8633,23.6751,21.7242,23.2638,201227.30808949,0
+PSMT.US,D,20070823,000000,23.3284,23.4377,22.0361,22.1702,152533.55537975,0
+PSMT.US,D,20070824,000000,22.1702,23.2023,21.4878,22.8824,108729.6150816,0
+PSMT.US,D,20070827,000000,22.8546,22.9172,22.0163,22.5735,89905.29709275,0
+PSMT.US,D,20070828,000000,22.5834,22.7086,21.7709,22.055,87733.725058204,0
+PSMT.US,D,20070829,000000,22.1365,22.645,21.7799,22.2825,66468.024508494,0
+PSMT.US,D,20070830,000000,22.1444,22.5834,21.6368,21.7709,48265.881539278,0
+PSMT.US,D,20070831,000000,21.9795,22.2825,21.47,21.8176,54200.706362482,0
+PSMT.US,D,20070904,000000,21.8176,22.7652,21.1352,22.2537,99502.699135092,0
+PSMT.US,D,20070905,000000,22.1444,22.2447,21.1451,21.8265,130302.37611835,0
+PSMT.US,D,20070906,000000,21.8077,22.6996,21.7799,21.8732,63229.291437036,0
+PSMT.US,D,20070907,000000,21.608,21.8832,20.9266,20.9892,47522.895836221,0
+PSMT.US,D,20070910,000000,21.0051,22.3977,20.716,21.3905,82076.764806875,0
+PSMT.US,D,20070911,000000,21.5435,21.9159,20.9534,21.8832,84634.931028378,0
+PSMT.US,D,20070912,000000,21.752,22.0361,21.4094,21.8365,47653.774076597,0
+PSMT.US,D,20070913,000000,21.9696,22.1871,21.2326,21.4451,68538.920973521,0
+PSMT.US,D,20070914,000000,21.2783,21.2783,20.5154,21.0329,60831.19937107,0
+PSMT.US,D,20070917,000000,21.013,21.5236,20.5243,20.5879,44926.4728983,0
+PSMT.US,D,20070918,000000,20.6972,22.501,20.2969,22.501,129554.35663681,0
+PSMT.US,D,20070919,000000,22.6718,23.5112,22.4066,23.5022,155220.58633024,0
+PSMT.US,D,20070920,000000,23.536,23.985,22.8457,23.238,62138.975019134,0
+PSMT.US,D,20070921,000000,23.4476,23.5022,22.4921,23.1367,225160.91123148,0
+PSMT.US,D,20070924,000000,23.0821,23.2201,21.7799,21.8454,121147.94658189,0
+PSMT.US,D,20070925,000000,21.6805,22.1365,21.6557,21.8365,112807.98240286,0
+PSMT.US,D,20070926,000000,22.0262,22.3808,21.4978,22.1186,100860.81256792,0
+PSMT.US,D,20070927,000000,22.2636,22.5377,21.6805,22.0927,51970.742497614,0
+PSMT.US,D,20070928,000000,22.1186,22.2924,21.4878,21.4878,60661.057658581,0
+PSMT.US,D,20071001,000000,21.461,22.4921,21.0409,22.356,133377.00801149,0
+PSMT.US,D,20071002,000000,22.4245,22.7463,21.9795,22.4245,53699.342026273,0
+PSMT.US,D,20071003,000000,22.1533,22.4334,21.5892,21.8365,42673.353652442,0
+PSMT.US,D,20071004,000000,22.0083,22.055,21.762,21.8633,33447.44446163,0
+PSMT.US,D,20071005,000000,22.1533,23.0999,22.055,23.0552,126920.68373817,0
+PSMT.US,D,20071008,000000,23.0642,24.2462,22.9649,24.1568,99951.712175151,0
+PSMT.US,D,20071009,000000,24.2283,26.6351,24.2283,25.9229,264016.64728772,0
+PSMT.US,D,20071010,000000,25.8245,26.1235,23.976,26.0421,181011.65372987,0
+PSMT.US,D,20071011,000000,26.1791,26.1791,24.9773,25.3676,67495.922073294,0
+PSMT.US,D,20071012,000000,25.3587,26.1791,25.2683,25.9408,65098.836763022,0
+PSMT.US,D,20071015,000000,26.0709,26.0868,24.8233,25.3418,105110.32835736,0
+PSMT.US,D,20071016,000000,25.2216,25.4411,24.7031,25.3676,57167.615396237,0
+PSMT.US,D,20071017,000000,25.5335,25.7699,24.13,25.7699,112115.33448456,0
+PSMT.US,D,20071018,000000,25.5583,25.9507,24.6763,25.4789,55714.866928063,0
+PSMT.US,D,20071019,000000,25.4322,25.4322,24.4369,24.4369,141697.84383231,0
+PSMT.US,D,20071022,000000,24.0952,25.9229,23.5648,25.4411,90099.600941924,0
+PSMT.US,D,20071023,000000,25.7411,25.8156,24.6217,25.7868,52131.823408846,0
+PSMT.US,D,20071024,000000,25.5335,25.6875,24.6395,25.6418,53997.341712052,0
+PSMT.US,D,20071025,000000,25.4024,27.1158,25.4024,25.604,141223.66189988,0
+PSMT.US,D,20071026,000000,26.0709,26.3232,25.2216,26.1791,77296.688766066,0
+PSMT.US,D,20071029,000000,26.3708,26.6788,25.6418,26.0868,51415.013353864,0
+PSMT.US,D,20071030,000000,26.1046,26.3142,25.4968,25.604,90574.789630058,0
+PSMT.US,D,20071031,000000,25.8772,26.8536,25.4868,25.8951,90132.823879866,0
+PSMT.US,D,20071101,000000,25.4411,26.3977,24.2194,24.5412,109352.79685693,0
+PSMT.US,D,20071102,000000,24.9028,25.7143,23.8747,25.6875,100404.75223799,0
+PSMT.US,D,20071105,000000,25.2415,25.75,24.0485,24.5124,131260.80754018,0
+PSMT.US,D,20071106,000000,24.6028,27.3721,23.8479,27.3333,250009.65530041,0
+PSMT.US,D,20071107,000000,27.0513,28.2809,26.9996,27.6264,132473.94815289,0
+PSMT.US,D,20071108,000000,27.9273,29.1441,27.5429,28.9544,149458.92348661,0
+PSMT.US,D,20071109,000000,28.427,28.9544,27.9373,28.2362,65220.654202142,0
+PSMT.US,D,20071112,000000,28.2641,28.3107,27.0791,27.2906,44949.62827929,0
+PSMT.US,D,20071113,000000,27.6085,28.3932,27.0959,28.3008,105206.9769041,0
+PSMT.US,D,20071114,000000,28.427,28.4826,26.9539,27.1248,59387.511704153,0
+PSMT.US,D,20071115,000000,27.087,27.7346,26.8258,26.9718,55347.401099315,0
+PSMT.US,D,20071116,000000,26.8069,27.2529,25.4968,26.6261,107951.39292921,0
+PSMT.US,D,20071119,000000,26.2973,26.9897,25.9984,26.0868,42329.043204684,0
+PSMT.US,D,20071120,000000,26.1335,26.8437,25.8156,26.1424,93588.009425792,0
+PSMT.US,D,20071121,000000,25.8871,26.3708,25.5683,25.9129,37567.088766388,0
+PSMT.US,D,20071123,000000,26.2248,26.9539,26.0868,26.6629,11597.825608704,0
+PSMT.US,D,20071126,000000,26.6629,27.7009,26.1692,27.1248,64298.465985338,0
+PSMT.US,D,20071127,000000,27.2628,28.0823,26.3977,27.9104,93731.975490206,0
+PSMT.US,D,20071128,000000,28.2064,28.3833,27.7903,28.1985,79103.81523895,0
+PSMT.US,D,20071129,000000,26.0868,28.6107,25.6964,28.427,181141.52521456,0
+PSMT.US,D,20071130,000000,28.6544,29.154,27.1546,27.1635,127395.8724263,0
+PSMT.US,D,20071203,000000,27.2906,28.129,26.7334,27.3145,64465.587430742,0
+PSMT.US,D,20071204,000000,27.0354,27.6363,26.1692,27.3621,51662.675254883,0
+PSMT.US,D,20071205,000000,27.9184,28.1478,27.5072,27.9889,59048.23503487,0
+PSMT.US,D,20071206,000000,27.9522,29.7749,27.9522,29.7123,67467.732913828,0
+PSMT.US,D,20071207,000000,29.7311,29.7311,29.1918,29.2405,60172.781146409,0
+PSMT.US,D,20071210,000000,29.2752,29.7311,28.9455,29.1193,64848.154594918,0
+PSMT.US,D,20071211,000000,29.1193,30.0113,28.0078,28.0535,79747.132128182,0
+PSMT.US,D,20071212,000000,29.0468,29.2752,28.1647,28.6733,111734.78083177,0
+PSMT.US,D,20071213,000000,28.4637,29.8583,28.1647,29.7123,99078.854987413,0
+PSMT.US,D,20071214,000000,29.2017,29.4937,27.827,27.9442,82691.892536642,0
+PSMT.US,D,20071217,000000,27.7177,28.3743,27.5628,27.9979,85218.849331594,0
+PSMT.US,D,20071218,000000,28.4001,29.0567,27.8548,28.6286,91908.740926198,0
+PSMT.US,D,20071219,000000,28.6197,29.4391,28.2064,28.7925,87738.75883668,0
+PSMT.US,D,20071220,000000,29.164,29.3368,27.6085,28.1101,79472.287823393,0
+PSMT.US,D,20071221,000000,28.71,28.865,27.972,28.865,191064.10934645,0
+PSMT.US,D,20071224,000000,29.0746,29.9576,28.3932,29.9407,40623.599057015,0
+PSMT.US,D,20071226,000000,29.6288,30.6589,29.4113,30.3212,93575.92835745,0
+PSMT.US,D,20071227,000000,30.0381,30.4662,28.8183,28.8928,42674.360408138,0
+PSMT.US,D,20071228,000000,29.2484,30.5864,27.5896,27.9184,74701.27258384,0
+PSMT.US,D,20071231,000000,27.7257,28.6375,26.6261,27.3721,100741.00864019,0
+PSMT.US,D,20080102,000000,27.2728,27.6909,25.9686,26.0709,139375.25844349,0
+PSMT.US,D,20080103,000000,26.0709,26.3788,24.8938,24.8938,113668.75852225,0
+PSMT.US,D,20080104,000000,24.8938,25.7868,24.578,25.0855,110484.39025833,0
+PSMT.US,D,20080107,000000,25.4789,26.9539,25.0667,26.8437,94247.434406148,0
+PSMT.US,D,20080108,000000,26.4146,27.6452,25.9596,25.9596,169756.12505754,0
+PSMT.US,D,20080109,000000,25.6418,28.2263,25.6418,28.1568,214116.80125514,0
+PSMT.US,D,20080110,000000,27.7714,28.1796,25.5852,27.9373,137436.24697453,0
+PSMT.US,D,20080111,000000,26.8258,28.0455,26.5228,27.1804,162671.58523042,0
+PSMT.US,D,20080114,000000,27.4545,28.1012,27.4545,27.972,158317.36684868,0
+PSMT.US,D,20080115,000000,27.3244,28.0823,26.6162,27.8648,175364.7610355,0
+PSMT.US,D,20080116,000000,27.7346,28.273,27.7346,28.0535,101902.80471245,0
+PSMT.US,D,20080117,000000,28.2263,28.2541,27.9015,28.1886,106053.65844376,0
+PSMT.US,D,20080118,000000,28.1647,28.4538,26.1513,26.2427,161992.02513616,0
+PSMT.US,D,20080122,000000,25.3507,26.8258,24.9494,26.5685,132319.91453153,0
+PSMT.US,D,20080123,000000,25.9785,28.419,25.305,28.4001,203749.23110597,0
+PSMT.US,D,20080124,000000,28.4448,29.0368,28.129,28.4637,172608.26394204,0
+PSMT.US,D,20080125,000000,28.2452,28.9365,26.8168,27.1059,129640.9376266,0
+PSMT.US,D,20080128,000000,26.9996,27.7982,26.6877,27.4724,79870.963078692,0
+PSMT.US,D,20080129,000000,27.6264,28.0912,27.1158,27.5429,121480.17596131,0
+PSMT.US,D,20080130,000000,27.3433,28.2541,26.1424,26.1513,103230.71547442,0
+PSMT.US,D,20080131,000000,25.6676,26.7334,25.4789,25.9129,149777.05828629,0
+PSMT.US,D,20080201,000000,26.0709,26.4066,24.9296,25.4501,160624.85090207,0
+PSMT.US,D,20080204,000000,25.314,25.9596,24.8054,24.8938,86446.084524043,0
+PSMT.US,D,20080205,000000,25.0239,25.3944,24.0028,24.1568,56748.805027034,0
+PSMT.US,D,20080206,000000,24.4021,25.1322,23.6552,23.7376,84591.640533485,0
+PSMT.US,D,20080207,000000,23.7466,25.158,23.7466,24.7031,91224.147053462,0
+PSMT.US,D,20080208,000000,24.5939,24.8938,23.2301,23.4188,113441.23173514,0
+PSMT.US,D,20080211,000000,23.4188,23.6651,22.8725,23.0284,101259.48782322,0
+PSMT.US,D,20080212,000000,23.1844,23.9283,22.6897,22.8824,152128.83959028,0
+PSMT.US,D,20080213,000000,23.1466,23.3383,22.347,22.5477,104418.68719475,0
+PSMT.US,D,20080214,000000,22.645,22.645,19.6413,19.7238,274842.29127821,0
+PSMT.US,D,20080215,000000,19.5946,20.2045,18.8487,20.1687,239544.4298488,0
+PSMT.US,D,20080219,000000,20.4498,21.4878,19.832,21.4094,114019.10950418,0
+PSMT.US,D,20080220,000000,21.2167,21.7799,20.7965,21.6726,78554.12662937,0
+PSMT.US,D,20080221,000000,21.8732,21.8732,20.6416,20.7449,75131.15726569,0
+PSMT.US,D,20080222,000000,20.9624,21.3349,20.6684,21.0697,93762.178161062,0
+PSMT.US,D,20080225,000000,21.0975,21.5335,20.4598,21.4978,73729.753337972,0
+PSMT.US,D,20080226,000000,21.3537,22.9927,21.2246,22.8725,166720.75663651,0
+PSMT.US,D,20080227,000000,22.5993,23.8827,22.5993,23.8231,175263.07871028,0
+PSMT.US,D,20080228,000000,23.5837,23.5837,22.1792,22.3977,162440.03142052,0
+PSMT.US,D,20080229,000000,22.1702,23.392,22.0262,22.0927,141117.95255188,0
+PSMT.US,D,20080303,000000,22.1533,22.8099,21.6726,22.0927,124214.52442947,0
+PSMT.US,D,20080304,000000,21.7709,22.7275,21.7709,22.0927,122043.95915062,0
+PSMT.US,D,20080305,000000,22.2447,22.9748,21.8265,22.8188,82334.494264846,0
+PSMT.US,D,20080306,000000,22.6718,23.2738,20.3773,20.4409,133363.92018745,0
+PSMT.US,D,20080307,000000,20.3058,21.9795,20.0327,20.7776,139552.44744584,0
+PSMT.US,D,20080310,000000,20.8978,21.5802,19.4407,19.5579,80980.407854802,0
+PSMT.US,D,20080311,000000,20.2134,22.1444,20.2134,22.1116,126794.83927627,0
+PSMT.US,D,20080312,000000,22.1961,23.1198,20.9624,21.5623,129256.35695103,0
+PSMT.US,D,20080313,000000,21.4094,22.8457,21.3537,22.4156,80612.942026054,0
+PSMT.US,D,20080314,000000,22.654,22.6639,21.1154,22.0163,116512.84336119,0
+PSMT.US,D,20080317,000000,21.316,22.3649,21.172,21.6368,66925.091594115,0
+PSMT.US,D,20080318,000000,22.2924,23.6751,21.7064,23.6751,116575.26221429,0
+PSMT.US,D,20080319,000000,23.9015,24.121,22.5109,22.5735,152614.09583537,0
+PSMT.US,D,20080320,000000,22.9072,24.5859,22.6361,24.3674,327774.48546474,0
+PSMT.US,D,20080324,000000,24.4101,25.7868,24.2373,25.7868,227273.08468001,0
+PSMT.US,D,20080325,000000,25.7411,25.8951,23.9562,24.9594,182664.74658139,0
+PSMT.US,D,20080326,000000,24.8849,25.9308,24.4568,24.9395,132807.184288,0
+PSMT.US,D,20080327,000000,25.0239,25.5156,24.6028,24.7101,162365.53149908,0
+PSMT.US,D,20080328,000000,24.6028,25.4868,23.6751,24.7101,134371.68263834,0
+PSMT.US,D,20080331,000000,24.9127,25.5772,24.9127,25.2315,94754.839276529,0
+PSMT.US,D,20080401,000000,25.8335,26.7155,25.2683,26.6162,171538.08263804,0
+PSMT.US,D,20080402,000000,26.8884,26.8884,25.9686,26.3232,149641.14626744,0
+PSMT.US,D,20080403,000000,25.8514,26.1335,25.5941,25.6964,125345.11107518,0
+PSMT.US,D,20080404,000000,26.0868,26.0868,25.4501,25.4968,223102.0958348,0
+PSMT.US,D,20080407,000000,25.4968,25.7699,25.167,25.4868,101463.85922934,0
+PSMT.US,D,20080408,000000,25.0667,26.2973,25.0667,25.2584,126440.46127156,0
+PSMT.US,D,20080409,000000,25.158,25.9408,24.4369,24.5939,132308.84021888,0
+PSMT.US,D,20080410,000000,24.6395,25.5067,24.568,25.1859,140221.93998315,0
+PSMT.US,D,20080411,000000,24.6485,25.0488,24.0754,24.121,99551.023408462,0
+PSMT.US,D,20080414,000000,24.0654,24.6664,23.8032,23.985,62278.914060767,0
+PSMT.US,D,20080415,000000,24.1042,24.4101,23.7943,24.3237,65563.957894205,0
+PSMT.US,D,20080416,000000,24.6574,25.0239,24.3425,24.9773,146025.88656598,0
+PSMT.US,D,20080417,000000,24.9951,24.9951,24.0485,24.5124,60486.888923311,0
+PSMT.US,D,20080418,000000,25.1322,25.3239,24.42,24.7955,128030.12851428,0
+PSMT.US,D,20080421,000000,24.5412,25.1769,23.8747,24.1469,121204.32490082,0
+PSMT.US,D,20080422,000000,23.9661,24.0128,23.1844,23.6035,201598.80094102,0
+PSMT.US,D,20080423,000000,23.7098,24.2939,23.2638,24.2661,66113.646503784,0
+PSMT.US,D,20080424,000000,24.3326,25.4968,23.7744,25.314,58831.782560402,0
+PSMT.US,D,20080425,000000,25.4868,25.4868,24.578,25.2772,90009.999685051,0
+PSMT.US,D,20080428,000000,25.1958,25.6418,24.7299,25.4223,98689.24053337,0
+PSMT.US,D,20080429,000000,25.2514,25.6875,24.6117,25.4322,121469.10164866,0
+PSMT.US,D,20080430,000000,25.4501,26.6708,25.0319,25.9984,255643.46017075,0
+PSMT.US,D,20080501,000000,25.9507,26.4801,25.2047,26.4066,278099.14595218,0
+PSMT.US,D,20080502,000000,26.8695,26.8695,26.0868,26.0868,147313.52710014,0
+PSMT.US,D,20080505,000000,26.0063,26.4424,25.7232,26.0341,92194.659543635,0
+PSMT.US,D,20080506,000000,25.75,26.1692,25.75,25.9596,93763.184916757,0
+PSMT.US,D,20080507,000000,26.0421,26.6976,25.2216,25.3676,142251.55946467,0
+PSMT.US,D,20080508,000000,25.3507,26.5884,24.9296,25.459,151930.50871833,0
+PSMT.US,D,20080509,000000,25.0855,25.7699,24.9951,25.614,89691.864885368,0
+PSMT.US,D,20080512,000000,25.7043,26.4612,25.7043,26.2159,188170.69347844,0
+PSMT.US,D,20080513,000000,25.4123,26.4881,25.4123,25.8156,103633.4177525,0
+PSMT.US,D,20080514,000000,25.904,27.0701,25.8156,25.8772,160866.47226892,0
+PSMT.US,D,20080515,000000,25.8682,26.5784,25.5156,25.8871,110808.56559219,0
+PSMT.US,D,20080516,000000,26.052,26.052,24.4657,24.9862,89391.851688198,0
+PSMT.US,D,20080519,000000,24.9296,25.3339,24.0227,24.0386,82292.210525648,0
+PSMT.US,D,20080520,000000,23.9661,25.1769,23.7376,23.9562,132137.6917507,0
+PSMT.US,D,20080521,000000,24.0297,24.4747,22.8914,22.9927,154580.28970809,0
+PSMT.US,D,20080522,000000,22.8824,23.8578,22.8824,23.2102,157780.76606313,0
+PSMT.US,D,20080523,000000,23.0364,23.4009,21.4789,21.7709,139838.36606328,0
+PSMT.US,D,20080527,000000,21.8365,22.4921,21.7342,21.9338,136897.6326776,0
+PSMT.US,D,20080528,000000,22.0749,22.6718,21.4878,21.7342,195191.80769677,0
+PSMT.US,D,20080529,000000,21.6269,21.901,21.4531,21.5802,222473.88028099,0
+PSMT.US,D,20080530,000000,21.5802,21.7064,21.1154,21.4362,205611.72914209,0
+PSMT.US,D,20080602,000000,21.3716,22.2348,20.132,20.6972,185458.49363557,0
+PSMT.US,D,20080603,000000,20.8889,21.7888,20.5512,21.1154,135677.44477502,0
+PSMT.US,D,20080604,000000,20.9534,22.2924,20.9534,22.0163,131814.52317254,0
+PSMT.US,D,20080605,000000,22.0838,23.0364,22.0838,22.9927,86896.104319798,0
+PSMT.US,D,20080606,000000,22.7553,24.5223,21.762,21.9606,93553.779732155,0
+PSMT.US,D,20080609,000000,22.3113,22.3113,21.3438,21.3537,103011.24273286,0
+PSMT.US,D,20080610,000000,21.023,21.1541,20.5879,21.0697,190529.5220723,0
+PSMT.US,D,20080611,000000,20.9435,21.2514,20.3595,20.3674,105246.24037621,0
+PSMT.US,D,20080612,000000,20.6147,21.9984,20.3773,20.7359,71932.69442204,0
+PSMT.US,D,20080613,000000,21.023,22.1871,20.5978,21.8365,82892.236919987,0
+PSMT.US,D,20080616,000000,21.7709,22.501,21.5435,22.1533,57246.142340462,0
+PSMT.US,D,20080617,000000,22.2348,22.8993,21.901,21.91,82061.663471447,0
+PSMT.US,D,20080618,000000,21.752,22.5199,21.4451,21.461,94683.35962217,0
+PSMT.US,D,20080619,000000,21.4451,22.1186,20.6972,21.8176,28886.841162374,0
+PSMT.US,D,20080620,000000,21.7242,22.3381,20.9346,21.2246,130104.04524639,0
+PSMT.US,D,20080623,000000,21.3994,22.1116,20.9078,21.023,71684.025765326,0
+PSMT.US,D,20080624,000000,20.8243,21.7342,20.4409,20.4409,56218.244775663,0
+PSMT.US,D,20080625,000000,20.4975,21.3061,20.4975,21.1541,70923.92521545,0
+PSMT.US,D,20080626,000000,20.8422,21.2594,20.0952,20.2522,59387.511704153,0
+PSMT.US,D,20080627,000000,20.2333,21.2683,19.1943,19.2589,434163.393555,0
+PSMT.US,D,20080630,000000,19.2589,19.2589,17.8643,18.0103,185187.67635356,0
+PSMT.US,D,20080701,000000,17.6637,18.1752,15.5907,17.1988,388847.30620266,0
+PSMT.US,D,20080702,000000,17.0468,17.0468,16.1717,16.4082,241094.83361941,0
+PSMT.US,D,20080703,000000,17.7113,17.7113,16.7359,17.2733,147017.54092575,0
+PSMT.US,D,20080707,000000,17.2912,17.7302,15.9443,16.7727,184464.82576441,0
+PSMT.US,D,20080708,000000,17.1631,21.4183,17.1631,21.316,422167.89944669,0
+PSMT.US,D,20080709,000000,21.316,21.316,19.6671,20.0525,187642.14673846,0
+PSMT.US,D,20080710,000000,20.0704,21.0607,19.2966,19.7595,214858.7802025,0
+PSMT.US,D,20080711,000000,19.5777,20.3058,18.9917,19.7863,146709.47368302,0
+PSMT.US,D,20080714,000000,19.986,19.986,19.1039,19.2301,104366.3358986,0
+PSMT.US,D,20080715,000000,18.9738,19.6493,18.4931,18.9738,150018.67965314,0
+PSMT.US,D,20080716,000000,19.097,21.4362,18.8387,21.3806,166613.03377712,0
+PSMT.US,D,20080717,000000,21.4531,22.5993,20.1221,22.0451,196703.95475096,0
+PSMT.US,D,20080718,000000,22.0361,22.0361,20.9435,20.9534,84405.390729873,0
+PSMT.US,D,20080721,000000,21.1253,21.9984,20.4975,20.6247,55826.61681023,0
+PSMT.US,D,20080722,000000,20.2134,21.461,20.1409,21.4183,97197.228593084,0
+PSMT.US,D,20080723,000000,21.4263,21.9885,20.9713,21.9159,92435.274154788,0
+PSMT.US,D,20080724,000000,22.0163,22.0163,21.0885,21.2514,85371.876197265,0
+PSMT.US,D,20080725,000000,21.5802,22.3381,20.9534,21.9249,160763.78318801,0
+PSMT.US,D,20080728,000000,21.7342,21.8554,20.869,21.023,65826.721130652,0
+PSMT.US,D,20080729,000000,21.6646,22.1702,20.9624,21.9696,47843.044147294,0
+PSMT.US,D,20080730,000000,22.3023,22.3023,21.7709,21.9338,71663.890651422,0
+PSMT.US,D,20080731,000000,21.4362,21.9795,21.164,21.3537,90593.917988267,0
+PSMT.US,D,20080801,000000,21.5236,21.9428,20.9078,21.5335,57616.628436296,0
+PSMT.US,D,20080804,000000,21.4789,21.4789,20.1409,20.3416,108720.55428034,0
+PSMT.US,D,20080805,000000,20.7359,21.7441,20.4886,21.6458,99493.638333835,0
+PSMT.US,D,20080806,000000,21.608,21.608,20.1687,21.2246,68310.38743071,0
+PSMT.US,D,20080807,000000,20.9624,21.3905,20.3158,20.5978,84314.782717305,0
+PSMT.US,D,20080808,000000,20.5879,21.4878,20.1221,21.3438,56522.284995614,0
+PSMT.US,D,20080811,000000,21.3806,22.0451,20.6872,21.6726,85946.733699224,0
+PSMT.US,D,20080812,000000,21.4978,21.5723,20.4498,20.7866,97750.944225444,0
+PSMT.US,D,20080813,000000,20.6416,21.5802,20.5879,21.0975,83101.642104589,0
+PSMT.US,D,20080814,000000,20.8323,22.1444,20.8323,21.6646,44549.946268295,0
+PSMT.US,D,20080815,000000,21.91,22.055,20.2701,20.579,161128.22874967,0
+PSMT.US,D,20080818,000000,20.9713,21.2246,20.2522,20.4886,72770.315160446,0
+PSMT.US,D,20080819,000000,20.1956,20.3158,19.3384,19.6046,104451.9101327,0
+PSMT.US,D,20080820,000000,19.8221,20.1956,19.3483,19.7953,120281.12992832,0
+PSMT.US,D,20080821,000000,19.5579,20.5978,19.2301,19.6771,66912.003770078,0
+PSMT.US,D,20080822,000000,19.8946,20.569,19.5489,20.0952,87470.961821757,0
+PSMT.US,D,20080825,000000,19.986,20.4498,19.4953,19.5489,123084.94453946,0
+PSMT.US,D,20080826,000000,19.5579,20.0327,19.3384,19.5946,74902.62372288,0
+PSMT.US,D,20080827,000000,19.6413,20.0873,19.3384,19.4595,74024.732756666,0
+PSMT.US,D,20080828,000000,19.5579,20.0327,19.3483,19.5678,119101.21225355,0
+PSMT.US,D,20080829,000000,19.4506,19.6671,19.1755,19.3483,68195.617281458,0
+PSMT.US,D,20080902,000000,19.6949,20.5601,19.0592,19.1576,123163.47148368,0
+PSMT.US,D,20080903,000000,19.1139,19.9681,19.0116,19.2688,179411.9189302,0
+PSMT.US,D,20080904,000000,19.0404,19.8857,18.355,18.5576,155084.67431139,0
+PSMT.US,D,20080905,000000,18.4225,19.1039,18.2219,18.9132,132986.38680175,0
+PSMT.US,D,20080908,000000,19.6145,19.7863,18.5934,19.097,151014.3610357,0
+PSMT.US,D,20080909,000000,19.1298,19.1665,18.4494,18.5934,164202.86064282,0
+PSMT.US,D,20080910,000000,18.9738,19.0871,18.2755,18.3024,139266.52882841,0
+PSMT.US,D,20080911,000000,18.2308,18.3739,17.8017,18.202,210205.55537928,0
+PSMT.US,D,20080912,000000,17.9587,18.3649,16.7727,16.9455,210634.43330544,0
+PSMT.US,D,20080915,000000,16.5442,17.0558,16.1896,16.6714,134803.58083158,0
+PSMT.US,D,20080916,000000,16.3803,17.5286,16.3058,17.4908,196891.21131026,0
+PSMT.US,D,20080917,000000,17.0091,17.1631,15.7426,16.2572,239258.51123137,0
+PSMT.US,D,20080918,000000,16.8005,17.4183,16.2085,16.572,220314.38931479,0
+PSMT.US,D,20080919,000000,17.7392,17.7491,16.2572,17.3647,432095.51735706,0
+PSMT.US,D,20080922,000000,17.319,17.4908,16.0516,16.2651,169182.27431127,0
+PSMT.US,D,20080923,000000,16.2572,16.5244,15.8599,16.3426,128122.75003824,0
+PSMT.US,D,20080924,000000,16.4082,16.5621,15.689,15.7168,106598.31327486,0
+PSMT.US,D,20080925,000000,15.7168,16.6177,15.7168,16.3426,47851.098192856,0
+PSMT.US,D,20080926,000000,15.6701,16.4181,15.6244,16.3247,60631.86174342,0
+PSMT.US,D,20080929,000000,15.7258,16.0088,14.4156,14.651,99760.428593063,0
+PSMT.US,D,20080930,000000,14.5765,15.6989,14.5507,15.242,106701.00235577,0
+PSMT.US,D,20081001,000000,15.1159,15.6433,14.7066,15.0404,79527.659386629,0
+PSMT.US,D,20081002,000000,14.9341,15.1059,14.3034,14.5606,116620.56622058,0
+PSMT.US,D,20081003,000000,14.8775,15.2063,14.0322,14.0759,160466.79025793,0
+PSMT.US,D,20081006,000000,14.2855,14.2855,12.5929,13.3766,209864.26519861,0
+PSMT.US,D,20081007,000000,13.5594,14.4414,12.8661,13.2207,288828.14139593,0
+PSMT.US,D,20081008,000000,12.7836,13.5683,12.4747,12.5115,285231.00329698,0
+PSMT.US,D,20081009,000000,12.8224,13.2852,11.1437,11.391,179818.64823106,0
+PSMT.US,D,20081010,000000,10.5517,11.3205,10.0978,11.1904,240028.67933819,0
+PSMT.US,D,20081013,000000,12.0089,13.0121,10.8547,12.9664,144784.5567938,0
+PSMT.US,D,20081014,000000,13.8584,13.8584,12.3744,12.8492,150291.51044654,0
+PSMT.US,D,20081015,000000,12.4847,12.7658,11.8658,11.9572,169911.1654346,0
+PSMT.US,D,20081016,000000,12.1022,13.476,11.847,13.4571,191908.77737472,0
+PSMT.US,D,20081017,000000,12.8661,13.5852,12.2741,12.5035,132225.27949618,0
+PSMT.US,D,20081020,000000,12.6664,13.2485,11.9006,13.2396,111445.84194725,0
+PSMT.US,D,20081021,000000,12.9763,14.2855,12.9763,13.6667,160348.99984159,0
+PSMT.US,D,20081022,000000,13.2852,14.215,12.7479,13.1015,112936.84713184,0
+PSMT.US,D,20081023,000000,13.1939,13.4124,12.1112,12.7836,141972.6881371,0
+PSMT.US,D,20081024,000000,11.9652,12.6664,11.7099,12.3565,116144.37077675,0
+PSMT.US,D,20081027,000000,12.1181,12.3933,11.1805,11.3831,85853.10541957,0
+PSMT.US,D,20081028,000000,11.5907,12.0824,10.8457,12.0824,156165.92992803,0
+PSMT.US,D,20081029,000000,12.2562,12.8025,11.4914,12.292,90736.877296986,0
+PSMT.US,D,20081030,000000,12.8124,12.8124,11.4,12.73,96499.54689631,0
+PSMT.US,D,20081031,000000,12.6287,13.7779,12.0466,13.5683,133013.56920552,0
+PSMT.US,D,20081103,000000,13.2584,14.1305,13.2117,13.3935,100128.90117751,0
+PSMT.US,D,20081104,000000,13.7412,14.0322,13.2584,13.5763,84774.870070011,0
+PSMT.US,D,20081105,000000,13.3041,13.6408,12.438,12.5035,65543.822780301,0
+PSMT.US,D,20081106,000000,12.438,12.8313,12.1112,12.1112,67710.361036371,0
+PSMT.US,D,20081107,000000,12.4181,13.9309,12.4181,13.8842,138881.94815284,0
+PSMT.US,D,20081110,000000,14.1494,14.2438,12.5303,12.5641,548676.82010552,0
+PSMT.US,D,20081111,000000,12.4092,13.7501,11.8917,13.1015,190582.88012414,0
+PSMT.US,D,20081112,000000,12.8313,13.2852,12.3108,12.3208,71848.126943643,0
+PSMT.US,D,20081113,000000,12.4092,13.3677,11.837,13.3498,203359.61665192,0
+PSMT.US,D,20081114,000000,13.021,13.4948,12.2294,12.2641,109065.8714838,0
+PSMT.US,D,20081117,000000,12.1281,12.6565,12.0188,12.0645,58909.302748933,0
+PSMT.US,D,20081118,000000,12.1022,12.5641,11.5549,11.992,132672.27902485,0
+PSMT.US,D,20081119,000000,11.992,12.2115,10.8646,10.9073,135663.35019529,0
+PSMT.US,D,20081120,000000,10.808,11.3295,9.89018,9.95276,177345.04948796,0
+PSMT.US,D,20081121,000000,10.216,10.8835,9.42503,10.7077,143493.89599255,0
+PSMT.US,D,20081124,000000,10.9073,11.391,10.4276,11.1109,107043.29929214,0
+PSMT.US,D,20081125,000000,11.3007,11.3553,10.7166,11.3106,123606.44398957,0
+PSMT.US,D,20081126,000000,10.9619,12.3396,10.6719,12.292,93758.151138281,0
+PSMT.US,D,20081128,000000,12.0188,12.6287,12.0188,12.438,27981.767792389,0
+PSMT.US,D,20081201,000000,12.0377,12.4012,9.77695,10.0978,139428.61649533,0
+PSMT.US,D,20081202,000000,10.3908,11.3831,9.83456,11.3553,151729.15757929,0
+PSMT.US,D,20081203,000000,10.9719,11.6354,10.5984,11.539,151910.37360442,0
+PSMT.US,D,20081204,000000,11.1109,13.2306,11.0821,12.7658,232192.09300676,0
+PSMT.US,D,20081205,000000,12.5115,15.1357,12.292,15.0881,286499.51547293,0
+PSMT.US,D,20081208,000000,15.4784,16.9813,14.7245,15.9522,464410.36166159,0
+PSMT.US,D,20081209,000000,15.9443,18.2755,15.4417,16.9713,549407.72474024,0
+PSMT.US,D,20081210,000000,17.0468,17.7491,16.8561,17.5186,227985.86771221,0
+PSMT.US,D,20081211,000000,17.1631,17.5475,16.4459,16.6177,216175.61665182,0
+PSMT.US,D,20081212,000000,15.991,17.3458,15.4973,17.0637,192689.0130385,0
+PSMT.US,D,20081215,000000,17.3736,17.3736,15.4874,16.2741,241976.75160841,0
+PSMT.US,D,20081216,000000,16.5343,18.4126,16.3426,18.2954,366702.70793104,0
+PSMT.US,D,20081217,000000,18.212,18.7752,17.9398,18.3381,203303.23833299,0
+PSMT.US,D,20081218,000000,18.5666,19.0404,18.1941,18.5666,161347.70149123,0
+PSMT.US,D,20081219,000000,19.0592,19.1228,18.3838,18.8387,247557.1984269,0
+PSMT.US,D,20081222,000000,18.8387,18.9043,17.0468,18.0183,156162.90966095,0
+PSMT.US,D,20081223,000000,18.3024,18.502,17.2564,17.5008,115342.99324337,0
+PSMT.US,D,20081224,000000,17.5653,18.0381,16.7181,17.5653,29951.988687895,0
+PSMT.US,D,20081226,000000,17.7302,18.3113,17.2187,17.7302,37352.64980331,0
+PSMT.US,D,20081229,000000,17.7014,18.1464,17.2087,17.3736,123680.94391102,0
+PSMT.US,D,20081230,000000,17.6825,18.8586,17.6825,18.7563,82023.40675503,0
+PSMT.US,D,20081231,000000,18.7752,19.0871,18.3282,18.8119,116905.47808232,0
+PSMT.US,D,20090102,000000,18.8586,19.5777,18.6033,18.9579,171279.34642438,0
+PSMT.US,D,20090105,000000,19.0781,19.0781,17.6448,17.7491,197117.73134168,0
+PSMT.US,D,20090106,000000,18.0103,18.7563,17.319,17.9944,249198.21021008,0
+PSMT.US,D,20090107,000000,17.4561,17.7938,16.572,17.1819,244821.84320304,0
+PSMT.US,D,20090108,000000,17.8017,18.4583,17.0737,18.0838,180941.18083121,0
+PSMT.US,D,20090109,000000,18.1375,18.6311,16.8561,17.0002,129285.55286619,0
+PSMT.US,D,20090112,000000,17.018,17.2465,15.7983,16.2085,131495.38161716,0
+PSMT.US,D,20090113,000000,16.0615,16.3337,15.0682,15.4874,199008.41853727,0
+PSMT.US,D,20090114,000000,15.1357,15.6165,14.2338,14.804,281707.35836378,0
+PSMT.US,D,20090115,000000,14.804,16.0784,14.1494,16.0516,265771.42246446,0
+PSMT.US,D,20090116,000000,16.2472,16.281,15.1864,15.9711,108569.54092606,0
+PSMT.US,D,20090120,000000,15.6076,15.7983,14.2696,14.4315,164472.67116913,0
+PSMT.US,D,20090121,000000,14.651,15.398,14.1881,15.3056,137873.17894625,0
+PSMT.US,D,20090122,000000,13.7948,14.9599,13.7948,14.4414,115973.22230856,0
+PSMT.US,D,20090123,000000,14.067,14.9699,13.8753,14.6798,86134.997014226,0
+PSMT.US,D,20090126,000000,14.5765,15.0682,14.358,14.66,98021.761507453,0
+PSMT.US,D,20090127,000000,14.6212,15.0315,14.2696,14.8775,83362.391829646,0
+PSMT.US,D,20090128,000000,15.0682,16.2373,15.0404,15.991,104081.42403686,0
+PSMT.US,D,20090129,000000,15.7893,15.7893,14.8229,15.097,126453.5490956,0
+PSMT.US,D,20090130,000000,15.2599,15.2599,14.2438,14.8417,112344.87478306,0
+PSMT.US,D,20090202,000000,14.6411,16.1896,14.6411,15.7983,127774.4125677,0
+PSMT.US,D,20090203,000000,15.9254,16.0883,15.4417,15.7804,88418.31893094,0
+PSMT.US,D,20090204,000000,15.7357,16.2651,15.0503,15.251,85476.578789566,0
+PSMT.US,D,20090205,000000,15.1546,15.9353,15.1447,15.5708,83423.803927053,0
+PSMT.US,D,20090206,000000,15.9254,17.5186,15.8698,17.4829,154272.22246536,0
+PSMT.US,D,20090209,000000,17.3369,17.3826,16.428,16.6803,146697.39261468,0
+PSMT.US,D,20090210,000000,16.5909,16.9713,16.1072,16.2651,177682.31264585,0
+PSMT.US,D,20090211,000000,16.2274,16.7181,16.1241,16.437,117155.15349473,0
+PSMT.US,D,20090212,000000,16.134,16.8651,16.0277,16.7816,132412.53605548,0
+PSMT.US,D,20090213,000000,16.8561,17.6637,16.7906,16.8651,144759.38790142,0
+PSMT.US,D,20090217,000000,16.2572,16.8462,15.7168,16.1439,131806.46912697,0
+PSMT.US,D,20090218,000000,16.281,16.5154,15.9254,16.1072,79858.88201035,0
+PSMT.US,D,20090219,000000,16.2979,16.6277,15.6513,15.6612,75851.994343454,0
+PSMT.US,D,20090220,000000,15.3801,15.9075,14.7066,15.6076,169817.53715495,0
+PSMT.US,D,20090223,000000,15.7079,15.7079,14.804,14.8417,66193.180203705,0
+PSMT.US,D,20090224,000000,15.0781,16.3515,14.8417,16.0188,142135.78255973,0
+PSMT.US,D,20090225,000000,15.8976,16.0088,15.0245,15.2688,118249.49693541,0
+PSMT.US,D,20090226,000000,15.4069,15.4784,14.9341,14.9967,98497.956951282,0
+PSMT.US,D,20090227,000000,14.7066,15.6513,14.5944,15.2242,100462.13731262,0
+PSMT.US,D,20090302,000000,14.8507,15.39,14.8507,15.0315,110518.61995197,0
+PSMT.US,D,20090303,000000,15.4337,15.4506,14.4226,14.5507,155635.36967666,0
+PSMT.US,D,20090304,000000,14.8596,15.2331,14.3312,14.8695,79065.558522532,0
+PSMT.US,D,20090305,000000,14.4414,14.796,13.3498,14.5418,157238.12474342,0
+PSMT.US,D,20090306,000000,14.6977,14.8775,14.1305,14.6133,138065.46928403,0
+PSMT.US,D,20090309,000000,14.4514,14.8695,14.0392,14.1117,63902.810997125,0
+PSMT.US,D,20090310,000000,14.5606,15.1785,13.9796,14.7871,93315.178632393,0
+PSMT.US,D,20090311,000000,14.8974,15.1059,14.5318,14.6312,85693.031264034,0
+PSMT.US,D,20090312,000000,14.4971,15.1059,14.3401,15.0781,76377.520816348,0
+PSMT.US,D,20090313,000000,15.1705,15.991,14.8874,15.7079,57338.763864421,0
+PSMT.US,D,20090316,000000,15.8261,15.8261,15.1447,15.7168,144063.71971603,0
+PSMT.US,D,20090317,000000,16.6455,16.6455,15.6076,16.4638,57228.020737949,0
+PSMT.US,D,20090318,000000,16.4082,17.2465,16.4082,17.1819,81337.806126598,0
+PSMT.US,D,20090319,000000,17.3369,17.3369,16.2909,16.5532,76406.716731509,0
+PSMT.US,D,20090320,000000,16.7538,16.9813,16.0982,16.134,96802.580360566,0
+PSMT.US,D,20090323,000000,16.6455,16.9366,16.2184,16.9187,110334.38365975,0
+PSMT.US,D,20090324,000000,17.3001,17.3001,16.3058,16.3515,59493.221052149,0
+PSMT.US,D,20090325,000000,16.4906,17.1193,15.7357,16.5999,76052.338726798,0
+PSMT.US,D,20090326,000000,16.726,16.9366,16.1807,16.6356,130689.977061,0
+PSMT.US,D,20090327,000000,16.2651,16.6177,15.1785,16.0516,92934.624979607,0
+PSMT.US,D,20090330,000000,15.5996,16.6644,15.2788,16.5442,127942.5407688,0
+PSMT.US,D,20090331,000000,16.7727,16.8005,15.991,16.4002,109886.37737538,0
+PSMT.US,D,20090401,000000,16.0456,17.3001,15.6513,16.872,170722.61052493,0
+PSMT.US,D,20090402,000000,17.3001,18.3927,16.9098,18.1007,226742.52442864,0
+PSMT.US,D,20090403,000000,18.0918,18.1663,17.474,18.066,35379.408640718,0
+PSMT.US,D,20090406,000000,17.6537,17.9944,16.8919,17.5475,101417.54846736,0
+PSMT.US,D,20090407,000000,17.2654,17.5922,16.726,16.8084,71074.93856973,0
+PSMT.US,D,20090408,000000,17.4372,18.0282,17.1988,17.4908,142150.88389515,0
+PSMT.US,D,20090409,000000,17.9199,18.8854,17.6369,18.4315,275428.22309282,0
+PSMT.US,D,20090413,000000,18.1851,18.7851,18.0103,18.2378,122611.76936271,0
+PSMT.US,D,20090414,000000,18.0381,18.3381,17.7014,17.7759,119305.58365968,0
+PSMT.US,D,20090415,000000,17.6637,18.5934,17.6637,18.5477,90152.95899377,0
+PSMT.US,D,20090416,000000,18.7295,19.1228,18.2567,19.0692,116513.85011689,0
+PSMT.US,D,20090417,000000,19.0871,19.1139,18.066,18.1663,154584.31673087,0
+PSMT.US,D,20090420,000000,17.9398,17.9398,17.0915,17.1899,88581.413353562,0
+PSMT.US,D,20090421,000000,17.1472,18.1663,16.5909,18.0739,145039.26598468,0
+PSMT.US,D,20090422,000000,17.6637,18.2755,17.3647,17.4829,72031.35648017,0
+PSMT.US,D,20090423,000000,17.5475,17.6915,16.4082,16.8005,170198.09080773,0
+PSMT.US,D,20090424,000000,16.9813,17.028,16.1141,16.281,249171.0278063,0
+PSMT.US,D,20090427,000000,15.9353,16.2274,15.4337,15.5708,253202.07760989,0
+PSMT.US,D,20090428,000000,15.4784,16.3426,15.4784,15.9175,175456.37580376,0
+PSMT.US,D,20090429,000000,16.1439,16.1529,15.4973,15.7625,198830.22277922,0
+PSMT.US,D,20090430,000000,16.0516,16.5343,15.8261,16.2572,127488.49395026,0
+PSMT.US,D,20090501,000000,16.1628,16.2572,15.7258,15.9612,96162.283738418,0
+PSMT.US,D,20090504,000000,16.1141,16.3903,15.9711,16.3337,146432.61586684,0
+PSMT.US,D,20090505,000000,16.2085,16.3337,15.8698,16.2909,188383.11893013,0
+PSMT.US,D,20090506,000000,16.3903,16.3903,15.8171,16.0088,95355.872426563,0
+PSMT.US,D,20090507,000000,16.0704,16.0704,15.2788,15.5251,169414.83487687,0
+PSMT.US,D,20090508,000000,15.7983,16.1141,15.2688,15.4069,146986.3314992,0
+PSMT.US,D,20090511,000000,15.2967,15.39,14.8229,15.1447,218035.09442085,0
+PSMT.US,D,20090512,000000,15.2242,15.2331,14.4971,14.953,174300.62026567,0
+PSMT.US,D,20090513,000000,14.4057,14.66,14.2338,14.3133,167956.04587452,0
+PSMT.US,D,20090514,000000,14.506,14.9599,14.3669,14.6312,185102.10211947,0
+PSMT.US,D,20090515,000000,14.5686,14.796,14.1981,14.2855,142732.78868698,0
+PSMT.US,D,20090518,000000,14.5149,14.8596,14.5149,14.7066,121532.52725746,0
+PSMT.US,D,20090519,000000,14.7424,14.7692,14.2855,14.5944,132533.34673891,0
+PSMT.US,D,20090520,000000,14.7692,15.1357,14.6133,14.7245,121087.54124018,0
+PSMT.US,D,20090521,000000,14.5418,14.7335,14.2338,14.5149,74162.658286908,0
+PSMT.US,D,20090522,000000,14.66,14.9073,14.3312,14.3401,78305.457972656,0
+PSMT.US,D,20090526,000000,14.1027,15.2887,14.057,15.0056,123053.73511291,0
+PSMT.US,D,20090527,000000,14.9341,15.5251,14.9341,15.0881,87988.43424909,0
+PSMT.US,D,20090528,000000,15.3443,15.398,14.6898,15.1963,82313.352395247,0
+PSMT.US,D,20090529,000000,15.2967,15.7426,15.0315,15.1785,217701.85828574,0
+PSMT.US,D,20090601,000000,15.5708,16.4906,15.544,16.4638,135927.12018743,0
+PSMT.US,D,20090602,000000,16.3247,16.9535,16.2572,16.7439,94070.245403793,0
+PSMT.US,D,20090603,000000,16.6356,16.9455,16.281,16.5244,105346.91594573,0
+PSMT.US,D,20090604,000000,16.7181,16.8084,16.4906,16.6177,158437.1707764,0
+PSMT.US,D,20090605,000000,16.8462,16.8462,16.281,16.4181,149921.02435071,0
+PSMT.US,D,20090608,000000,16.4836,16.6177,16.2373,16.2373,109393.06708474,0
+PSMT.US,D,20090609,000000,16.3615,16.4836,15.9353,15.9353,115138.62183724,0
+PSMT.US,D,20090610,000000,16.1529,16.2184,15.4337,15.5807,173177.08090983,0
+PSMT.US,D,20090611,000000,15.7426,16.0516,15.1785,15.7804,267155.71154536,0
+PSMT.US,D,20090612,000000,15.6791,15.9522,15.6701,15.9443,71883.363392975,0
+PSMT.US,D,20090615,000000,15.5996,15.5996,14.9162,15.0583,193403.80958209,0
+PSMT.US,D,20090616,000000,15.2688,15.2688,14.6411,14.6798,91550.335898707,0
+PSMT.US,D,20090617,000000,14.7871,14.8507,14.5944,14.7245,179623.33762619,0
+PSMT.US,D,20090618,000000,14.7603,15.1258,14.7424,14.7792,95206.872583674,0
+PSMT.US,D,20090619,000000,14.9967,14.9967,14.651,14.7335,112947.92144449,0
+PSMT.US,D,20090622,000000,14.6043,14.8229,14.2597,14.3133,151328.4688126,0
+PSMT.US,D,20090623,000000,14.4802,14.7871,14.3491,14.4802,71984.038962495,0
+PSMT.US,D,20090624,000000,14.6699,15.0315,14.1593,14.3769,99892.313589134,0
+PSMT.US,D,20090625,000000,14.2944,15.1059,14.1782,14.796,151850.97501841,0
+PSMT.US,D,20090626,000000,14.66,14.9887,14.4891,14.8874,486755.30431655,0
+PSMT.US,D,20090629,000000,14.9599,15.3622,14.7792,14.953,276767.20816743,0
+PSMT.US,D,20090630,000000,15.0583,15.39,15.0583,15.251,118503.1993706,0
+PSMT.US,D,20090701,000000,15.4258,15.9175,15.097,15.7079,105801.96951996,0
+PSMT.US,D,20090702,000000,15.4606,15.544,14.9262,14.9887,63262.514374978,0
+PSMT.US,D,20090706,000000,14.9798,15.1357,14.6043,14.9967,86924.293479263,0
+PSMT.US,D,20090707,000000,14.9699,15.7168,14.9699,15.3622,136383.18051735,0
+PSMT.US,D,20090708,000000,15.398,16.3903,15.0583,16.1628,173332.12128689,0
+PSMT.US,D,20090709,000000,16.1628,17.172,16.1628,16.9912,274162.73118395,0
+PSMT.US,D,20090710,000000,15.4784,15.8261,14.3133,14.796,1117225.9908786,0
+PSMT.US,D,20090713,000000,14.7066,14.7066,13.3846,13.3935,445704.84084477,0
+PSMT.US,D,20090714,000000,13.2942,13.4213,12.5303,13.1392,430418.26236886,0
+PSMT.US,D,20090715,000000,13.3935,13.6309,12.9475,13.5683,273629.15066549,0
+PSMT.US,D,20090716,000000,13.5683,13.5683,13.1114,13.3935,118503.1993706,0
+PSMT.US,D,20090717,000000,13.4283,13.6408,13.0578,13.1939,155671.61288169,0
+PSMT.US,D,20090720,000000,13.3121,13.6577,13.0677,13.6577,219858.32898486,0
+PSMT.US,D,20090721,000000,13.7779,13.8663,13.5942,13.8316,119935.81272487,0
+PSMT.US,D,20090722,000000,13.7412,14.1981,13.7044,14.1881,136273.44414658,0
+PSMT.US,D,20090723,000000,14.2249,14.5606,14.1216,14.5318,220467.41618046,0
+PSMT.US,D,20090724,000000,14.358,14.8596,14.358,14.8129,110203.50541937,0
+PSMT.US,D,20090727,000000,14.1593,14.8775,14.1593,14.5944,81991.190572783,0
+PSMT.US,D,20090728,000000,14.4891,14.6898,14.2696,14.651,98176.801884514,0
+PSMT.US,D,20090729,000000,14.4802,15.0315,14.3401,14.8596,114346.30510512,0
+PSMT.US,D,20090730,000000,15.0245,15.4874,14.6898,14.7603,143463.6933217,0
+PSMT.US,D,20090731,000000,14.5855,15.0583,14.5855,14.8318,118050.15930776,0
+PSMT.US,D,20090803,000000,14.8507,15.0056,14.5855,14.7513,156424.6661417,0
+PSMT.US,D,20090804,000000,14.6699,15.0881,14.5686,14.8507,128856.67494004,0
+PSMT.US,D,20090805,000000,14.8129,14.8874,14.5944,14.7692,86261.848231822,0
+PSMT.US,D,20090806,000000,14.8596,14.9798,14.7166,14.9073,124575.94972405,0
+PSMT.US,D,20090807,000000,15.1785,15.7526,14.8775,15.6344,156420.63911892,0
+PSMT.US,D,20090810,000000,15.4784,16.0367,15.3533,16.0277,115968.18853009,0
+PSMT.US,D,20090811,000000,15.981,16.0615,15.6612,15.7258,96825.735741555,0
+PSMT.US,D,20090812,000000,15.6244,16.3515,14.8129,16.0367,123930.61932342,0
+PSMT.US,D,20090813,000000,16.1807,16.1807,15.6791,15.9999,79908.213039414,0
+PSMT.US,D,20090814,000000,15.9254,15.9522,15.1447,15.3533,102050.79779964,0
+PSMT.US,D,20090817,000000,15.0781,15.4874,15.0781,15.2967,88769.676668565,0
+PSMT.US,D,20090818,000000,15.3245,15.6513,15.2142,15.5251,63018.879496739,0
+PSMT.US,D,20090819,000000,15.2967,15.7804,15.2331,15.6513,76727.871798278,0
+PSMT.US,D,20090820,000000,15.5807,15.9175,15.535,15.8976,51717.040062424,0
+PSMT.US,D,20090821,000000,16.0784,16.4985,15.6433,16.4002,161862.15365148,0
+PSMT.US,D,20090824,000000,16.4002,16.4985,15.9522,16.428,148597.14061152,0
+PSMT.US,D,20090825,000000,16.4082,16.6277,16.2741,16.428,112034.79402894,0
+PSMT.US,D,20090826,000000,16.3615,16.5244,16.2909,16.428,174884.53856889,0
+PSMT.US,D,20090827,000000,16.3337,16.3903,16.2373,16.3515,114573.83189224,0
+PSMT.US,D,20090828,000000,16.4638,16.4906,16.1072,16.2472,113221.75899358,0
+PSMT.US,D,20090831,000000,16.0367,16.2472,16.0367,16.1628,91425.498192502,0
+PSMT.US,D,20090901,000000,15.9999,16.3247,15.991,16.1717,177703.45451545,0
+PSMT.US,D,20090902,000000,16.0704,16.5442,16.0704,16.5442,173093.52018713,0
+PSMT.US,D,20090903,000000,16.6088,16.7002,16.3515,16.5343,99906.408168867,0
+PSMT.US,D,20090904,000000,16.4181,16.6088,16.4181,16.5075,86166.206440778,0
+PSMT.US,D,20090908,000000,16.581,16.8363,16.3515,16.4459,106539.92144454,0
+PSMT.US,D,20090909,000000,16.3158,16.9098,16.3158,16.8561,87066.246032286,0
+PSMT.US,D,20090910,000000,16.7816,17.0915,16.6277,17.018,43078.069441913,0
+PSMT.US,D,20090911,000000,17.0915,17.1899,16.9634,17.1283,59804.308561966,0
+PSMT.US,D,20090914,000000,17.028,17.6736,16.8919,17.5475,125224.30039176,0
+PSMT.US,D,20090915,000000,17.5008,17.5008,17.1551,17.2187,195575.38161664,0
+PSMT.US,D,20090916,000000,17.2286,17.5286,17.2286,17.5008,51953.627650796,0
+PSMT.US,D,20090917,000000,17.5186,17.6637,17.4829,17.5087,34510.578475761,0
+PSMT.US,D,20090918,000000,17.5832,17.6825,17.3915,17.5008,96850.904633935,0
+PSMT.US,D,20090921,000000,17.3101,17.6369,17.3101,17.3736,37637.561665052,0
+PSMT.US,D,20090922,000000,17.474,17.6736,17.2187,17.4561,59349.254987735,0
+PSMT.US,D,20090923,000000,17.4908,17.4908,17.0737,17.1005,62216.495207665,0
+PSMT.US,D,20090924,000000,17.1283,17.1899,16.4985,16.5999,82344.561821798,0
+PSMT.US,D,20090925,000000,16.572,16.8005,16.3515,16.6455,66782.132285397,0
+PSMT.US,D,20090928,000000,16.7906,17.1283,16.7091,17.0091,40654.808483566,0
+PSMT.US,D,20090929,000000,16.9713,17.1472,16.9366,17.0379,179644.47949579,0
+PSMT.US,D,20090930,000000,17.1005,17.1283,16.6455,17.0737,79186.369205956,0
+PSMT.US,D,20091001,000000,17.1193,17.172,16.9366,16.9535,115780.93197078,0
+PSMT.US,D,20091002,000000,16.8363,17.1631,16.8363,17.028,49386.400628036,0
+PSMT.US,D,20091005,000000,17.1631,17.2822,16.281,17.0637,79184.355694566,0
+PSMT.US,D,20091006,000000,17.1283,17.3101,16.9276,17.1899,131172.213039,0
+PSMT.US,D,20091007,000000,17.172,17.3458,16.9276,17.1005,43065.98837357,0
+PSMT.US,D,20091008,000000,17.1382,17.4372,16.9455,17.1104,81889.508247568,0
+PSMT.US,D,20091009,000000,17.1551,17.5475,17.0091,17.5375,53584.57187702,0
+PSMT.US,D,20091012,000000,17.4829,17.4829,17.172,17.2822,42946.184445842,0
+PSMT.US,D,20091013,000000,17.1193,17.2822,16.9187,17.1988,54725.226079682,0
+PSMT.US,D,20091014,000000,17.4104,17.465,17.1472,17.4471,63325.939983775,0
+PSMT.US,D,20091015,000000,17.4372,17.8017,17.2564,17.757,84642.98507394,0
+PSMT.US,D,20091016,000000,17.5832,17.91,17.474,17.766,99014.42262292,0
+PSMT.US,D,20091019,000000,17.8822,18.056,17.7491,17.9199,42488.110604526,0
+PSMT.US,D,20091020,000000,18.0024,18.0024,17.3458,17.7759,56752.832049814,0
+PSMT.US,D,20091021,000000,17.6736,18.0282,17.2822,17.3369,74659.995600337,0
+PSMT.US,D,20091022,000000,17.3458,17.9299,16.9713,17.766,88783.771248298,0
+PSMT.US,D,20091023,000000,17.8723,17.8723,17.4283,17.5653,191648.02764966,0
+PSMT.US,D,20091026,000000,17.6369,17.8822,17.6369,17.7113,127040.4876659,0
+PSMT.US,D,20091027,000000,17.8176,17.8176,17.3269,17.5286,94098.434563258,0
+PSMT.US,D,20091028,000000,17.3557,17.8554,17.3557,17.5008,91662.085780874,0
+PSMT.US,D,20091029,000000,17.5832,17.8365,17.4372,17.7302,83064.392143866,0
+PSMT.US,D,20091030,000000,17.757,17.8097,17.5286,17.5743,152879.8793389,0
+PSMT.US,D,20091102,000000,17.6279,17.8454,17.5743,17.8454,140058.84556053,0
+PSMT.US,D,20091103,000000,17.766,17.8176,17.5475,17.8176,161873.22796412,0
+PSMT.US,D,20091104,000000,17.8643,17.9199,17.7392,17.757,74451.59717143,0
+PSMT.US,D,20091105,000000,17.8266,18.212,17.6279,18.1941,55976.623408815,0
+PSMT.US,D,20091106,000000,17.9299,18.0183,17.6021,17.8176,172733.10164824,0
+PSMT.US,D,20091109,000000,17.8176,18.056,17.757,17.9299,78523.923958514,0
+PSMT.US,D,20091110,000000,17.8822,17.8822,17.6279,17.7014,169183.28106697,0
+PSMT.US,D,20091111,000000,17.7302,18.0481,17.319,17.7849,112177.75333766,0
+PSMT.US,D,20091112,000000,17.7014,17.9845,17.7014,17.757,78504.795600306,0
+PSMT.US,D,20091113,000000,17.8017,18.0282,17.7302,17.8454,60941.942497542,0
+PSMT.US,D,20091116,000000,17.9845,17.9845,17.7113,17.8097,141398.83739084,0
+PSMT.US,D,20091117,000000,17.7392,17.8176,17.6021,17.7938,85475.57203387,0
+PSMT.US,D,20091118,000000,17.7113,17.7491,17.3915,17.7113,50854.250431638,0
+PSMT.US,D,20091119,000000,17.5922,17.6637,17.3001,17.6369,67942.921601962,0
+PSMT.US,D,20091120,000000,17.474,17.8017,17.4372,17.6637,42722.684681507,0
+PSMT.US,D,20091123,000000,17.8554,18.1097,17.7113,17.8822,56360.197328686,0
+PSMT.US,D,20091124,000000,17.9398,17.9587,17.5286,17.8822,62555.771876947,0
+PSMT.US,D,20091125,000000,17.9487,17.9676,17.7113,17.7203,24064.481382366,0
+PSMT.US,D,20091127,000000,17.2733,17.6915,17.1193,17.172,40623.599057015,0
+PSMT.US,D,20091130,000000,17.1899,17.2564,16.872,17.1104,79210.531342641,0
+PSMT.US,D,20091201,000000,17.3101,17.5653,17.2654,17.4183,50509.939983879,0
+PSMT.US,D,20091202,000000,17.3915,17.8454,17.3915,17.8266,43307.609740418,0
+PSMT.US,D,20091203,000000,17.8454,17.8454,17.3736,17.4104,85347.71406058,0
+PSMT.US,D,20091204,000000,17.766,18.202,17.7392,18.1285,84155.715317463,0
+PSMT.US,D,20091207,000000,18.1196,18.1285,17.9845,18.0024,75211.697721306,0
+PSMT.US,D,20091208,000000,17.9398,18.1007,17.8266,17.9199,38222.486723963,0
+PSMT.US,D,20091209,000000,17.4183,18.1196,17.4183,18.1196,107089.61005412,0
+PSMT.US,D,20091210,000000,18.212,18.3649,17.9199,18.1097,120422.07572565,0
+PSMT.US,D,20091211,000000,18.1464,18.2666,17.91,18.1752,52245.586802404,0
+PSMT.US,D,20091214,000000,18.2308,18.2308,17.9766,18.1563,28118.686566936,0
+PSMT.US,D,20091215,000000,18.1464,18.212,17.9587,17.9766,52388.546111122,0
+PSMT.US,D,20091216,000000,18.0739,18.0739,17.7014,17.7759,57743.479653891,0
+PSMT.US,D,20091217,000000,17.611,17.6537,17.465,17.5653,34132.038334366,0
+PSMT.US,D,20091218,000000,17.7203,18.1196,17.5475,18.1097,201713.57109027,0
+PSMT.US,D,20091221,000000,18.2308,18.4404,18.1285,18.3192,114717.79795665,0
+PSMT.US,D,20091222,000000,18.3649,18.4315,18.3192,18.3649,36328.779261292,0
+PSMT.US,D,20091223,000000,18.4027,18.4404,18.212,18.4027,39087.28986614,0
+PSMT.US,D,20091224,000000,18.4225,18.8218,18.3649,18.6649,49653.190887264,0
+PSMT.US,D,20091228,000000,18.6649,18.8775,18.5298,18.658,34383.727258166,0
+PSMT.US,D,20091229,000000,18.7483,18.795,18.649,18.7394,18871.635506524,0
+PSMT.US,D,20091230,000000,18.6649,18.7563,18.5576,18.6937,47727.267242346,0
+PSMT.US,D,20091231,000000,18.7215,18.7563,18.3838,18.6033,62250.724901302,0
+PSMT.US,D,20100104,000000,18.7116,18.9212,18.6222,18.8685,75992.940140782,0
+PSMT.US,D,20100105,000000,18.803,18.803,18.4404,18.4931,81985.150038612,0
+PSMT.US,D,20100106,000000,18.5298,18.7483,18.212,18.3024,107607.08248145,0
+PSMT.US,D,20100107,000000,18.2567,18.502,18.212,18.3282,93668.549881408,0
+PSMT.US,D,20100108,000000,18.2308,18.6391,18.212,18.3024,48871.948467789,0
+PSMT.US,D,20100111,000000,18.3024,18.3024,17.9011,18.202,90746.944853938,0
+PSMT.US,D,20100112,000000,18.0024,18.4494,18.0024,18.3192,56241.400156653,0
+PSMT.US,D,20100113,000000,18.2378,18.6649,18.2378,18.6222,53809.07839705,0
+PSMT.US,D,20100114,000000,18.5109,18.5109,18.2666,18.3113,35668.347525241,0
+PSMT.US,D,20100115,000000,18.4027,18.4027,18.0381,18.2666,93986.684681091,0
+PSMT.US,D,20100119,000000,18.1941,18.5298,18.1941,18.4126,70764.857815608,0
+PSMT.US,D,20100120,000000,18.3024,18.5298,18.1752,18.4126,61748.353809397,0
+PSMT.US,D,20100121,000000,18.5388,18.5388,18.1563,18.2219,77841.343597169,0
+PSMT.US,D,20100122,000000,18.2378,18.3024,18.1851,18.2219,57835.094422154,0
+PSMT.US,D,20100125,000000,18.2378,18.2954,18.1851,18.2308,67814.056872977,0
+PSMT.US,D,20100126,000000,18.1097,18.4225,18.1097,18.2219,81863.332599493,0
+PSMT.US,D,20100127,000000,18.212,18.5109,18.212,18.4315,59124.748467706,0
+PSMT.US,D,20100128,000000,18.5109,18.5109,18.1851,18.2219,67916.745953887,0
+PSMT.US,D,20100129,000000,18.2378,18.4742,18.2219,18.2219,33410.194500907,0
+PSMT.US,D,20100201,000000,18.212,18.4404,18.1941,18.4404,37776.49395099,0
+PSMT.US,D,20100202,000000,18.3927,18.4672,18.2855,18.355,46170.822937567,0
+PSMT.US,D,20100203,000000,18.3461,18.4027,18.212,18.2219,46071.154123742,0
+PSMT.US,D,20100204,000000,18.1663,18.3192,18.1285,18.2308,72727.024665553,0
+PSMT.US,D,20100205,000000,18.2308,18.5298,18.1285,18.4225,99088.922544365,0
+PSMT.US,D,20100208,000000,18.4225,18.4315,18.2308,18.2308,31398.696621898,0
+PSMT.US,D,20100209,000000,18.4742,18.5477,18.2467,18.4742,40481.646503992,0
+PSMT.US,D,20100210,000000,18.212,18.5844,18.202,18.5298,57098.149253268,0
+PSMT.US,D,20100211,000000,18.3461,18.8387,18.3461,18.8218,54732.273369548,0
+PSMT.US,D,20100212,000000,18.5388,18.8775,18.5388,18.8685,41191.409269108,0
+PSMT.US,D,20100216,000000,18.8298,18.8298,18.658,18.8298,51489.513275309,0
+PSMT.US,D,20100217,000000,18.803,18.8953,18.7752,18.803,43294.521916381,0
+PSMT.US,D,20100218,000000,18.803,18.8586,18.7563,18.8586,34242.781460838,0
+PSMT.US,D,20100219,000000,18.803,18.94,18.5755,18.8953,48665.563550273,0
+PSMT.US,D,20100222,000000,18.8685,18.94,18.8119,18.9132,37450.305105745,0
+PSMT.US,D,20100223,000000,18.8953,19.1139,18.6937,19.0781,82362.683424312,0
+PSMT.US,D,20100224,000000,19.0304,19.1665,18.8298,19.1576,55664.529143303,0
+PSMT.US,D,20100225,000000,18.9669,19.4864,18.9132,19.4864,141166.27682525,0
+PSMT.US,D,20100226,000000,19.4327,19.4774,19.3135,19.3572,66333.119245338,0
+PSMT.US,D,20100301,000000,19.3483,19.5052,19.3135,19.5052,67355.983031661,0
+PSMT.US,D,20100302,000000,19.4407,19.4953,19.4039,19.4953,35033.08468157,0
+PSMT.US,D,20100303,000000,19.5052,19.5052,19.2966,19.4407,38665.459229851,0
+PSMT.US,D,20100304,000000,19.4228,19.5311,19.3483,19.5311,24206.433935389,0
+PSMT.US,D,20100305,000000,19.5311,19.8489,19.3483,19.84,153023.84540331,0
+PSMT.US,D,20100308,000000,20.0615,21.5236,20.0615,21.3349,277517.24116036,0
+PSMT.US,D,20100309,000000,21.3438,21.5335,21.2594,21.3259,66654.274312106,0
+PSMT.US,D,20100310,000000,21.3627,21.5335,21.2594,21.3349,81669.028750319,0
+PSMT.US,D,20100311,000000,21.3061,21.4789,21.172,21.2415,37408.021366546,0
+PSMT.US,D,20100312,000000,21.316,21.5335,21.1809,21.3061,59461.004869902,0
+PSMT.US,D,20100315,000000,21.1898,21.1898,20.7617,20.7965,74219.036605839,0
+PSMT.US,D,20100316,000000,20.7965,21.0409,20.5879,21.0409,64181.682324695,0
+PSMT.US,D,20100317,000000,21.013,21.4878,21.013,21.2683,51789.526472478,0
+PSMT.US,D,20100318,000000,21.3537,21.5057,21.1809,21.47,70730.628121971,0
+PSMT.US,D,20100319,000000,21.5335,21.5335,20.8591,21.0508,114839.61539577,0
+PSMT.US,D,20100322,000000,20.9266,21.3627,20.7061,21.3349,40357.815553482,0
+PSMT.US,D,20100323,000000,21.0786,21.5802,21.0786,21.5335,46663.12647252,0
+PSMT.US,D,20100324,000000,21.4094,21.5802,21.4094,21.4362,31695.689551982,0
+PSMT.US,D,20100325,000000,21.461,21.5435,21.1898,21.4451,47619.54438296,0
+PSMT.US,D,20100326,000000,21.2872,21.5723,21.2872,21.3627,34072.639748349,0
+PSMT.US,D,20100329,000000,21.4263,21.5623,21.3349,21.47,27793.504477386,0
+PSMT.US,D,20100330,000000,21.5623,21.5623,20.7528,21.5534,58072.688766222,0
+PSMT.US,D,20100331,000000,21.5435,21.6269,21.1154,21.172,77850.404398426,0
+PSMT.US,D,20100401,000000,20.726,21.3994,20.726,21.3716,51016.338098565,0
+PSMT.US,D,20100405,000000,21.3627,21.8265,21.3627,21.8265,92924.557422655,0
+PSMT.US,D,20100406,000000,21.7888,21.7987,21.4362,21.4878,52248.60706949,0
+PSMT.US,D,20100407,000000,21.4094,21.8554,21.4094,21.8077,112514.00973986,0
+PSMT.US,D,20100408,000000,21.7064,21.8554,21.5057,21.6726,44573.101649285,0
+PSMT.US,D,20100409,000000,21.7342,21.8176,21.6458,21.7799,35461.962607725,0
+PSMT.US,D,20100412,000000,21.6974,21.9338,21.6974,21.9338,85310.464099858,0
+PSMT.US,D,20100413,000000,21.9428,22.0927,21.8176,22.0749,90998.633777738,0
+PSMT.US,D,20100414,000000,22.1017,22.3212,21.9517,22.3212,79595.112018207,0
+PSMT.US,D,20100415,000000,22.3113,22.3113,22.1871,22.3113,50663.973605245,0
+PSMT.US,D,20100416,000000,22.6172,22.6172,21.8633,22.4066,80870.671484026,0
+PSMT.US,D,20100419,000000,22.3113,22.4434,22.1603,22.4156,35103.557580234,0
+PSMT.US,D,20100420,000000,22.4921,22.7185,22.3808,22.6897,67028.787430721,0
+PSMT.US,D,20100421,000000,22.645,22.9271,22.645,22.8546,45834.56653537,0
+PSMT.US,D,20100422,000000,22.7185,22.8993,22.7185,22.8993,34917.307776622,0
+PSMT.US,D,20100423,000000,22.8993,22.8993,22.5924,22.8914,45125.81052595,0
+PSMT.US,D,20100426,000000,22.793,22.8288,22.5288,22.5993,49502.177532984,0
+PSMT.US,D,20100427,000000,22.4533,22.8645,22.4156,22.645,64448.472583923,0
+PSMT.US,D,20100428,000000,22.7741,22.8993,22.5199,22.6897,77014.79717141,0
+PSMT.US,D,20100429,000000,22.7553,23.2201,22.7553,23.1198,106365.75270927,0
+PSMT.US,D,20100430,000000,23.1744,23.2201,22.6172,22.654,81405.258758177,0
+PSMT.US,D,20100503,000000,22.6718,22.9559,22.6639,22.9072,58254.911547053,0
+PSMT.US,D,20100504,000000,22.654,22.8993,22.6261,22.6808,103769.32977135,0
+PSMT.US,D,20100505,000000,22.7185,23.1645,22.645,23.0284,105922.78020338,0
+PSMT.US,D,20100506,000000,22.937,22.937,13.6577,21.1253,292661.86708325,0
+PSMT.US,D,20100507,000000,21.1541,21.7799,20.5075,20.569,152936.25765783,0
+PSMT.US,D,20100510,000000,21.316,22.1017,21.0975,21.9696,130783.60534065,0
+PSMT.US,D,20100511,000000,21.7153,22.5924,21.5802,22.3311,69861.797957014,0
+PSMT.US,D,20100512,000000,22.6361,23.091,22.4623,23.0364,78803.80204178,0
+PSMT.US,D,20100513,000000,23.0284,23.1645,22.8188,23.0105,45803.357108819,0
+PSMT.US,D,20100514,000000,22.8457,23.0821,22.5377,22.7364,51916.377690074,0
+PSMT.US,D,20100517,000000,22.9072,23.1645,22.5656,23.1466,44911.371562872,0
+PSMT.US,D,20100518,000000,23.2201,23.2201,22.6361,23.0195,94608.859700725,0
+PSMT.US,D,20100519,000000,22.8993,23.1466,22.3977,22.4156,71080.979103901,0
+PSMT.US,D,20100520,000000,21.8921,22.3113,21.6726,21.91,116093.02623629,0
+PSMT.US,D,20100521,000000,21.5981,22.1275,21.5435,22.0649,96750.229064415,0
+PSMT.US,D,20100524,000000,22.0649,22.1961,21.6974,21.7242,54681.935584788,0
+PSMT.US,D,20100525,000000,21.3627,21.4878,20.6058,21.0607,157008.58444492,0
+PSMT.US,D,20100526,000000,21.1154,21.9885,20.9534,21.3438,132649.12364386,0
+PSMT.US,D,20100527,000000,21.752,21.8554,21.5335,21.8554,42727.718459983,0
+PSMT.US,D,20100528,000000,21.8554,21.9885,21.6368,21.8633,41519.611625743,0
+PSMT.US,D,20100601,000000,21.9428,22.8099,21.901,22.0838,107500.36637776,0
+PSMT.US,D,20100602,000000,22.2348,22.7086,22.0083,22.6808,182085.86205665,0
+PSMT.US,D,20100603,000000,22.645,22.7275,22.0838,22.3311,63923.952866724,0
+PSMT.US,D,20100604,000000,21.752,22.1017,21.2087,21.3627,90410.688451741,0
+PSMT.US,D,20100607,000000,21.4362,21.6557,20.9624,20.9624,70894.729300289,0
+PSMT.US,D,20100608,000000,21.0975,21.5623,20.5978,21.4878,123909.47745383,0
+PSMT.US,D,20100609,000000,21.6805,22.2537,21.4451,22.1116,86377.62513677,0
+PSMT.US,D,20100610,000000,22.4434,22.5834,22.1603,22.3887,45627.174862159,0
+PSMT.US,D,20100611,000000,22.1275,22.6361,22.1275,22.6261,89675.756794245,0
+PSMT.US,D,20100614,000000,22.7652,22.7652,22.3311,22.5924,80193.124901156,0
+PSMT.US,D,20100615,000000,22.7652,22.7652,22.5288,22.6808,59829.477454346,0
+PSMT.US,D,20100616,000000,22.5377,22.8457,22.4066,22.6996,43091.15726595,0
+PSMT.US,D,20100617,000000,22.8546,23.0463,22.6996,23.0195,55909.170777237,0
+PSMT.US,D,20100618,000000,23.1287,23.1287,22.3977,22.4623,214195.32819936,0
+PSMT.US,D,20100621,000000,22.7652,23.0721,22.6718,22.9172,87745.806126546,0
+PSMT.US,D,20100622,000000,23.0463,23.1198,22.7185,22.946,80552.536684342,0
+PSMT.US,D,20100623,000000,22.8546,22.8725,22.5735,22.7463,34936.43613483,0
+PSMT.US,D,20100624,000000,22.7086,22.7086,22.3311,22.3649,35545.523330426,0
+PSMT.US,D,20100625,000000,22.5109,22.7086,22.1871,22.7086,133179.68389523,0
+PSMT.US,D,20100628,000000,22.7463,22.8993,22.4821,22.6897,51094.86504279,0
+PSMT.US,D,20100629,000000,22.3649,22.3977,21.4451,21.8265,77144.66865609,0
+PSMT.US,D,20100630,000000,21.8832,21.8832,21.0885,21.1541,88277.373133612,0
+PSMT.US,D,20100701,000000,21.0885,21.5236,20.569,21.4878,89609.310918362,0
+PSMT.US,D,20100702,000000,21.6646,21.6646,21.2326,21.461,129549.32285834,0
+PSMT.US,D,20100706,000000,21.8454,22.055,21.2167,21.2683,83276.817595554,0
+PSMT.US,D,20100707,000000,21.3905,21.7242,21.3061,21.7153,63055.122701766,0
+PSMT.US,D,20100708,000000,21.9249,22.4921,21.9249,22.347,152658.39308596,0
+PSMT.US,D,20100709,000000,22.9927,23.1287,22.4921,22.9271,138959.46834137,0
+PSMT.US,D,20100712,000000,22.9072,22.9649,22.5993,22.7364,118520.31421742,0
+PSMT.US,D,20100713,000000,22.9271,23.2102,22.8725,23.1933,218428.73589768,0
+PSMT.US,D,20100714,000000,23.2201,23.392,23.1198,23.2549,110270.95805095,0
+PSMT.US,D,20100715,000000,23.2907,23.4009,23.0284,23.2817,96153.222937162,0
+PSMT.US,D,20100716,000000,23.0999,23.1367,22.3977,22.5735,87869.637077056,0
+PSMT.US,D,20100719,000000,22.7275,23.3483,22.7275,23.3383,147185.66912685,0
+PSMT.US,D,20100720,000000,23.2301,23.8578,23.2301,23.8578,169382.61869462,0
+PSMT.US,D,20100721,000000,23.8479,23.8668,23.1099,23.2023,108404.43299205,0
+PSMT.US,D,20100722,000000,23.5022,24.1846,23.5022,24.1747,104953.2744689,0
+PSMT.US,D,20100723,000000,23.976,24.3843,23.8399,24.3843,117154.14673903,0
+PSMT.US,D,20100726,000000,24.4021,25.0408,24.1945,25.0319,125018.92222994,0
+PSMT.US,D,20100727,000000,25.0408,25.4123,24.7488,25.3676,80030.030478534,0
+PSMT.US,D,20100728,000000,25.3676,25.4868,24.6028,25.305,118611.92898568,0
+PSMT.US,D,20100729,000000,25.4789,25.4789,24.276,24.8938,81864.339355188,0
+PSMT.US,D,20100730,000000,24.5859,25.5335,24.5859,25.4968,117568.93008546,0
+PSMT.US,D,20100802,000000,25.6507,25.7143,24.8581,25.305,99386.922230144,0
+PSMT.US,D,20100803,000000,25.1859,25.459,24.7101,24.9773,46585.60628399,0
+PSMT.US,D,20100804,000000,25.1491,25.1491,24.7101,25.0577,45599.992458389,0
+PSMT.US,D,20100805,000000,24.8481,25.0667,24.6862,24.8054,35589.820581015,0
+PSMT.US,D,20100806,000000,24.6664,25.3766,24.5859,25.3587,87167.928357502,0
+PSMT.US,D,20100809,000000,25.4024,25.4789,25.0945,25.3944,39091.316888921,0
+PSMT.US,D,20100810,000000,25.1402,25.3944,24.8849,24.9951,50833.108562038,0
+PSMT.US,D,20100811,000000,24.4747,24.5859,23.8032,23.8747,75553.994657674,0
+PSMT.US,D,20100812,000000,23.536,23.8399,23.3761,23.6919,77980.275883106,0
+PSMT.US,D,20100813,000000,23.6651,23.6651,23.091,23.3284,47453.429693252,0
+PSMT.US,D,20100816,000000,23.2301,23.4734,23.0105,23.2638,47939.692694034,0
+PSMT.US,D,20100817,000000,23.4108,23.9661,23.1844,23.8479,83791.269755801,0
+PSMT.US,D,20100818,000000,23.8747,24.4935,23.6284,24.2114,88417.312175245,0
+PSMT.US,D,20100819,000000,24.0754,24.3584,23.1367,23.1367,52769.099763908,0
+PSMT.US,D,20100820,000000,23.0463,23.3095,22.7841,23.2301,62714.839276789,0
+PSMT.US,D,20100823,000000,23.3761,23.6552,23.1099,23.4575,54811.807069469,0
+PSMT.US,D,20100824,000000,23.247,23.9015,23.1556,23.8032,66077.403298757,0
+PSMT.US,D,20100825,000000,23.6135,23.8916,23.4734,23.8131,71668.924429898,0
+PSMT.US,D,20100826,000000,23.8131,24.0485,23.4108,23.5837,37996.973448238,0
+PSMT.US,D,20100827,000000,23.8479,24.1945,23.7098,24.0128,58883.127100858,0
+PSMT.US,D,20100830,000000,23.8578,23.8578,23.4476,23.529,83015.061114802,0
+PSMT.US,D,20100831,000000,22.8188,24.1568,22.8188,23.5022,88322.677139896,0
+PSMT.US,D,20100901,000000,23.8231,24.5124,23.7843,24.4846,49230.35349528,0
+PSMT.US,D,20100902,000000,24.3584,24.8134,24.2462,24.7955,46388.28216773,0
+PSMT.US,D,20100903,000000,25.0041,25.3587,24.8849,25.2415,59793.234249318,0
+PSMT.US,D,20100907,000000,25.2315,25.2315,24.4935,24.578,43386.136684644,0
+PSMT.US,D,20100908,000000,24.7488,25.0408,24.6942,24.9494,77677.242418851,0
+PSMT.US,D,20100909,000000,24.9494,25.1769,24.6217,25.014,77625.897878396,0
+PSMT.US,D,20100910,000000,25.0408,25.2047,24.9862,25.1133,27256.903691845,0
+PSMT.US,D,20100913,000000,25.2216,25.6775,25.1044,25.6418,88702.224036986,0
+PSMT.US,D,20100914,000000,25.6676,25.9507,25.5852,25.9229,100199.37407617,0
+PSMT.US,D,20100915,000000,25.8156,26.1335,25.5941,26.1235,42362.266142626,0
+PSMT.US,D,20100916,000000,26.1335,26.1335,25.7143,25.9408,48019.226393954,0
+PSMT.US,D,20100917,000000,26.1791,26.4801,25.7312,26.1593,140396.10871842,0
+PSMT.US,D,20100920,000000,26.1235,26.4801,26.1235,26.4801,67851.306833699,0
+PSMT.US,D,20100921,000000,26.4066,26.498,26.3142,26.4424,53400.335584798,0
+PSMT.US,D,20100922,000000,26.4066,26.6261,26.342,26.3977,60990.266770911,0
+PSMT.US,D,20100923,000000,26.3331,26.5884,26.0957,26.1593,74583.482167502,0
+PSMT.US,D,20100924,000000,26.3977,26.4513,25.9507,26.4334,62050.380517957,0
+PSMT.US,D,20100927,000000,26.4513,26.5427,26.3887,26.4801,35135.77376248,0
+PSMT.US,D,20100928,000000,26.5884,26.5884,26.0957,26.5328,48129.969520426,0
+PSMT.US,D,20100929,000000,26.351,26.5884,26.206,26.4245,52245.586802404,0
+PSMT.US,D,20100930,000000,26.5884,26.5884,26.1335,26.5228,54348.699449677,0
+PSMT.US,D,20101001,000000,26.5884,26.7791,26.3977,26.7701,92526.888923051,0
+PSMT.US,D,20101004,000000,26.6261,26.7255,26.1593,26.4712,61688.95522338,0
+PSMT.US,D,20101005,000000,26.5427,26.7503,26.3887,26.6063,92817.841318964,0
+PSMT.US,D,20101006,000000,26.4801,26.7503,26.2973,26.3887,78972.936998574,0
+PSMT.US,D,20101007,000000,26.6351,26.6351,26.3232,26.498,57038.750667251,0
+PSMT.US,D,20101008,000000,26.206,26.8437,26.206,26.6708,88020.650431336,0
+PSMT.US,D,20101011,000000,26.5685,26.7701,26.5427,26.6162,35423.705891307,0
+PSMT.US,D,20101012,000000,26.5884,26.7701,26.3331,26.6261,50561.284524334,0
+PSMT.US,D,20101013,000000,26.6708,26.8605,26.6261,26.7701,102463.56763468,0
+PSMT.US,D,20101014,000000,26.7701,27.0791,26.7155,27.0701,88949.885938006,0
+PSMT.US,D,20101015,000000,27.2181,27.3999,27.1059,27.1714,79707.86865607,0
+PSMT.US,D,20101018,000000,27.1248,27.3721,27.087,27.2271,30555.03534932,0
+PSMT.US,D,20101019,000000,26.8168,27.3145,26.5228,26.8168,78643.727886243,0
+PSMT.US,D,20101020,000000,26.9897,27.391,26.8347,27.1059,37929.52081666,0
+PSMT.US,D,20101021,000000,27.1059,27.4088,26.3232,26.6162,86944.428593167,0
+PSMT.US,D,20101022,000000,26.6351,26.8695,26.4801,26.8605,34342.450274662,0
+PSMT.US,D,20101025,000000,27.0701,27.1993,26.9152,26.9539,21434.835506503,0
+PSMT.US,D,20101026,000000,26.7334,27.087,26.5427,26.8605,23931.589630599,0
+PSMT.US,D,20101027,000000,26.6788,26.8536,26.4712,26.788,44593.236763189,0
+PSMT.US,D,20101028,000000,27.0701,27.0701,26.7076,26.9062,29216.050274704,0
+PSMT.US,D,20101029,000000,26.7711,26.8456,26.6351,26.7086,37061.697407398,0
+PSMT.US,D,20101101,000000,26.8884,26.8884,26.2248,26.4513,70665.189001783,0
+PSMT.US,D,20101102,000000,26.6261,27.1446,26.6261,27.0959,71255.14783917,0
+PSMT.US,D,20101103,000000,27.0612,27.1347,26.6063,26.9718,41697.807383794,0
+PSMT.US,D,20101104,000000,27.1804,27.534,27.1804,27.526,80871.678239721,0
+PSMT.US,D,20101105,000000,27.5429,27.7009,27.4178,27.6631,89532.797485526,0
+PSMT.US,D,20101108,000000,27.682,27.827,27.5529,27.7177,33936.727729497,0
+PSMT.US,D,20101109,000000,27.8181,28.119,27.3333,27.5072,102447.45954355,0
+PSMT.US,D,20101110,000000,27.534,28.2263,27.3433,28.2263,76282.885780999,0
+PSMT.US,D,20101111,000000,27.8816,28.9544,27.8816,28.8372,70544.378318359,0
+PSMT.US,D,20101112,000000,28.5193,29.0368,28.5193,28.72,56925.994029389,0
+PSMT.US,D,20101115,000000,28.9365,29.1391,28.9117,29.0935,66810.321444862,0
+PSMT.US,D,20101116,000000,28.7925,29.1193,28.7726,28.9544,136472.78177423,0
+PSMT.US,D,20101117,000000,29.0656,29.0746,28.6912,28.8829,65394.822937411,0
+PSMT.US,D,20101118,000000,29.1193,29.7838,28.8749,29.6378,120373.75145228,0
+PSMT.US,D,20101119,000000,29.6576,29.7401,28.8183,29.6288,58836.816338878,0
+PSMT.US,D,20101122,000000,29.7401,29.7669,29.5116,29.7401,41416.922544833,0
+PSMT.US,D,20101123,000000,29.4212,29.7749,29.1441,29.7123,69642.32521546,0
+PSMT.US,D,20101124,000000,29.7749,30.3768,29.7311,30.2924,157596.52977091,0
+PSMT.US,D,20101126,000000,30.0957,30.4831,30.0957,30.3023,32789.026236969,0
+PSMT.US,D,20101129,000000,30.1404,30.194,29.7023,30.1593,71186.688451897,0
+PSMT.US,D,20101130,000000,30.0113,30.7224,29.4481,30.5685,295034.79025684,0
+PSMT.US,D,20101201,000000,30.7314,31.7445,30.3678,31.3691,127315.33197069,0
+PSMT.US,D,20101202,000000,31.4674,31.7445,30.8774,31.7068,91480.869755738,0
+PSMT.US,D,20101203,000000,31.6879,31.8608,31.6879,31.8131,81191.826550794,0
+PSMT.US,D,20101206,000000,31.823,32.4438,31.7445,32.1429,96963.661271798,0
+PSMT.US,D,20101207,000000,32.3236,34.6112,32.1995,34.6112,196638.51563077,0
+PSMT.US,D,20101208,000000,34.7284,35.8141,34.6916,35.7028,187908.93699769,0
+PSMT.US,D,20101209,000000,35.7852,36.3574,34.9469,35.2022,181162.66708415,0
+PSMT.US,D,20101210,000000,35.3571,35.5111,34.9847,35.2022,230491.68263756,0
+PSMT.US,D,20101213,000000,35.2936,36.2134,35.2936,35.4296,153878.58098854,0
+PSMT.US,D,20101214,000000,35.3393,36.0673,34.8208,35.084,122541.29646405,0
+PSMT.US,D,20101215,000000,34.8655,35.2022,34.2019,34.6112,144033.51704518,0
+PSMT.US,D,20101216,000000,34.6022,34.928,33.7718,34.8386,94594.765120992,0
+PSMT.US,D,20101217,000000,34.9092,35.3571,34.3857,34.4552,1020897.5924505,0
+PSMT.US,D,20101220,000000,34.4016,34.5834,34.0083,34.1394,140986.06755581,0
+PSMT.US,D,20101221,000000,34.3758,34.3758,33.3904,33.9993,216911.55506501,0
+PSMT.US,D,20101222,000000,34.1563,34.1563,33.6099,33.6815,80365.280125035,0
+PSMT.US,D,20101223,000000,33.5722,34.5834,33.4808,34.2814,84443.64744629,0
+PSMT.US,D,20101227,000000,34.2814,34.6817,34.2447,34.6479,64898.492379678,0
+PSMT.US,D,20101228,000000,34.783,34.9568,34.5367,34.6728,28690.52380181,0
+PSMT.US,D,20101229,000000,34.9568,35.0303,34.5099,34.5645,46222.167478022,0
+PSMT.US,D,20101230,000000,34.5099,34.9936,34.3857,34.8019,29520.090494654,0
+PSMT.US,D,20101231,000000,34.8118,35.0582,34.6291,34.6291,54724.219323986,0
+PSMT.US,D,20110103,000000,34.7929,35.2658,34.6916,34.8019,54057.747053764,0
+PSMT.US,D,20110104,000000,35.0015,35.0204,33.6616,33.9645,126269.31280337,0
+PSMT.US,D,20110105,000000,34.0172,34.6638,33.7192,34.5834,99290.273683405,0
+PSMT.US,D,20110106,000000,34.7373,34.7373,33.9288,34.2188,108274.56150737,0
+PSMT.US,D,20110107,000000,35.8319,36.0673,34.5367,35.0303,189425.11107466,0
+PSMT.US,D,20110110,000000,35.0303,35.1644,34.4999,34.938,162029.27509688,0
+PSMT.US,D,20110111,000000,35.2836,36.3574,35.1386,36.3574,208984.36072101,0
+PSMT.US,D,20110112,000000,36.1031,36.3415,35.5578,35.7952,131866.87446869,0
+PSMT.US,D,20110113,000000,35.8498,36.3743,35.6929,36.1766,79766.260486391,0
+PSMT.US,D,20110114,000000,36.2034,36.6872,36.1478,36.6315,130532.92317255,0
+PSMT.US,D,20110118,000000,36.7696,36.9047,36.4219,36.7875,114613.09536435,0
+PSMT.US,D,20110119,000000,36.6415,36.8957,35.8935,36.0584,142537.47808211,0
+PSMT.US,D,20110120,000000,35.7286,36.3415,35.7187,36.0226,109205.81052543,0
+PSMT.US,D,20110121,000000,36.0226,36.3037,35.8051,35.9481,85422.213982025,0
+PSMT.US,D,20110124,000000,35.8856,36.1031,35.7574,35.7952,95447.487194826,0
+PSMT.US,D,20110125,000000,35.5111,35.6035,34.7929,34.9747,129206.01916627,0
+PSMT.US,D,20110126,000000,34.9191,35.8597,34.9191,35.5111,128823.4520021,0
+PSMT.US,D,20110127,000000,35.6293,35.6293,34.7562,34.8118,92765.490022814,0
+PSMT.US,D,20110128,000000,34.8019,34.8019,33.4172,33.5076,120428.11625982,0
+PSMT.US,D,20110131,000000,33.5096,33.8305,33.0785,33.2275,168774.53825472,0
+PSMT.US,D,20110201,000000,33.2534,33.7003,32.8729,33.3269,126433.41398169,0
+PSMT.US,D,20110202,000000,33.1441,33.4997,32.1071,32.3336,186238.72929935,0
+PSMT.US,D,20110203,000000,32.1429,32.7339,31.9869,32.4706,110960.58570216,0
+PSMT.US,D,20110204,000000,32.4706,33.3547,32.2968,33.2633,99643.64493242,0
+PSMT.US,D,20110207,000000,33.5553,34.4016,33.4083,34.347,114037.23110669,0
+PSMT.US,D,20110208,000000,34.2357,34.4364,34.0261,34.4364,90893.931185437,0
+PSMT.US,D,20110209,000000,34.4642,34.7284,34.2814,34.7284,76077.507619178,0
+PSMT.US,D,20110210,000000,34.783,35.1644,34.4463,34.5834,73796.199213855,0
+PSMT.US,D,20110211,000000,34.3192,34.7562,34.1006,34.3092,78256.126943591,0
+PSMT.US,D,20110214,000000,34.4274,34.9847,33.9546,33.9546,40392.045247119,0
+PSMT.US,D,20110215,000000,33.9914,34.4274,33.892,33.9993,80479.043518593,0
+PSMT.US,D,20110216,000000,34.0708,35.0741,34.0708,34.9469,112122.38177442,0
+PSMT.US,D,20110218,000000,35.3224,35.3224,34.2447,34.3758,86718.915317442,0
+PSMT.US,D,20110222,000000,33.9457,34.1563,33.008,33.153,81146.52254451,0
+PSMT.US,D,20110223,000000,33.0448,33.153,31.1943,31.678,183938.29253582,0
+PSMT.US,D,20110224,000000,31.6313,32.41,30.9847,32.3147,115326.88515225,0
+PSMT.US,D,20110225,000000,32.4259,32.6723,32.2422,32.5888,69680.581931878,0
+PSMT.US,D,20110228,000000,32.7706,32.863,32.1816,32.41,51635.492851113,0
+PSMT.US,D,20110301,000000,32.5799,32.5799,31.7952,31.9521,78902.46409991,0
+PSMT.US,D,20110302,000000,32.0217,32.1429,31.6402,31.7783,70623.91201828,0
+PSMT.US,D,20110303,000000,32.0594,32.419,31.7247,31.8608,89216.676197234,0
+PSMT.US,D,20110304,000000,31.9353,32.116,31.7068,31.9353,58305.249331813,0
+PSMT.US,D,20110307,000000,32.0495,32.3147,31.4327,31.5429,158135.14406784,0
+PSMT.US,D,20110308,000000,31.4962,32.2601,31.4962,31.9263,165712.99418562,0
+PSMT.US,D,20110309,000000,32.0316,32.3236,31.8697,32.0793,140125.29143641,0
+PSMT.US,D,20110310,000000,31.6492,32.0594,31.4585,31.5062,111385.43660554,0
+PSMT.US,D,20110311,000000,31.3154,31.4416,31.0224,31.1794,117590.07195506,0
+PSMT.US,D,20110314,000000,30.9509,30.9509,29.2852,30.4493,330840.05655662,0
+PSMT.US,D,20110315,000000,29.6755,31.2042,29.4481,30.8307,290198.3358971,0
+PSMT.US,D,20110316,000000,30.7314,30.7681,30.4145,30.5019,242600.94013943,0
+PSMT.US,D,20110317,000000,30.9142,31.0125,30.2844,30.6857,166631.15537964,0
+PSMT.US,D,20110318,000000,30.9598,31.4674,30.1304,30.2308,1850537.778461,0
+PSMT.US,D,20110321,000000,30.3867,30.4334,29.611,30.2477,404654.37737299,0
+PSMT.US,D,20110322,000000,30.194,30.2924,29.7123,29.9229,210018.29881998,0
+PSMT.US,D,20110323,000000,29.8672,29.8672,28.4101,29.4212,320393.95946323,0
+PSMT.US,D,20110324,000000,29.5484,30.8774,29.4113,30.8307,303757.32160005,0
+PSMT.US,D,20110325,000000,30.8675,31.7783,30.5953,31.4773,244098.99261389,0
+PSMT.US,D,20110328,000000,31.5062,32.0217,30.8873,31.5509,218823.3841302,0
+PSMT.US,D,20110329,000000,31.7346,32.6355,31.3691,32.5422,246654.1385683,0
+PSMT.US,D,20110330,000000,32.6971,33.4808,32.1995,33.299,243188.88546543,0
+PSMT.US,D,20110331,000000,32.8809,33.4828,32.8809,33.3646,174663.05231594,0
+PSMT.US,D,20110401,000000,33.4808,34.2526,32.9623,33.9457,196575.09002197,0
+PSMT.US,D,20110404,000000,34.0539,34.0708,33.4351,33.7718,134856.93888343,0
+PSMT.US,D,20110405,000000,33.6,34.6638,33.3179,34.1831,186151.14155387,0
+PSMT.US,D,20110406,000000,34.3936,34.7284,33.6914,34.0639,215218.19198568,0
+PSMT.US,D,20110407,000000,35.6591,35.6591,34.1483,35.0204,325807.28483632,0
+PSMT.US,D,20110408,000000,35.1923,35.2201,34.7929,34.8019,183042.27996709,0
+PSMT.US,D,20110411,000000,34.7105,35.084,34.6479,34.9847,97804.30227729,0
+PSMT.US,D,20110412,000000,34.6916,35.6392,34.1483,34.9747,245378.57910249,0
+PSMT.US,D,20110413,000000,35.0572,35.2201,34.8655,35.0572,118460.9156314,0
+PSMT.US,D,20110414,000000,35.0204,35.967,34.8287,35.8756,123576.24131871,0
+PSMT.US,D,20110415,000000,35.7187,35.7664,34.9936,35.668,153060.08860834,0
+PSMT.US,D,20110418,000000,35.1386,35.6929,35.0204,35.6492,92634.611782438,0
+PSMT.US,D,20110419,000000,35.6929,35.7852,35.0572,35.0929,104711.65310206,0
+PSMT.US,D,20110420,000000,35.4843,35.8409,35.2389,35.8319,102829.01995203,0
+PSMT.US,D,20110421,000000,35.8498,35.976,35.7386,35.9382,74535.157894132,0
+PSMT.US,D,20110425,000000,34.9747,35.8319,34.9747,35.7664,53669.139355417,0
+PSMT.US,D,20110426,000000,35.8597,36.7229,34.7562,36.4696,112152.58444528,0
+PSMT.US,D,20110427,000000,36.4607,37.7877,36.3037,37.5881,121236.54108307,0
+PSMT.US,D,20110428,000000,37.6437,37.7619,37.0775,37.4887,93411.827179132,0
+PSMT.US,D,20110429,000000,37.5573,38.1254,37.3109,37.9139,113156.31987339,0
+PSMT.US,D,20110502,000000,38.0797,38.2903,37.2146,37.2603,170665.2254503,0
+PSMT.US,D,20110503,000000,36.6315,37.7053,36.2134,37.4987,141064.59450003,0
+PSMT.US,D,20110504,000000,37.4987,38.2814,37.45,38.1056,115853.41838084,0
+PSMT.US,D,20110505,000000,37.6526,38.3241,36.6315,37.3974,145995.68389512,0
+PSMT.US,D,20110506,000000,37.4401,41.0944,37.4242,40.848,369462.22529158,0
+PSMT.US,D,20110509,000000,40.7567,42.8148,40.7567,42.2059,250543.23581886,0
+PSMT.US,D,20110510,000000,42.2496,42.631,41.6566,42.5515,156354.19324304,0
+PSMT.US,D,20110511,000000,42.5784,43.0075,42.1115,42.5049,142322.03236334,0
+PSMT.US,D,20110512,000000,42.4313,43.5051,42.1294,43.4852,222601.73825428,0
+PSMT.US,D,20110513,000000,43.3511,43.524,42.631,42.9151,149292.8087969,0
+PSMT.US,D,20110516,000000,42.7969,43.078,41.8225,42.0221,226536.13951112,0
+PSMT.US,D,20110517,000000,41.9486,42.3489,41.1401,41.2205,164914.63691932,0
+PSMT.US,D,20110518,000000,41.2205,42.6499,40.7209,42.2148,113369.75208078,0
+PSMT.US,D,20110519,000000,42.7691,42.7879,41.895,42.1483,144077.81429577,0
+PSMT.US,D,20110520,000000,41.885,41.9585,38.8257,38.8625,529301.8067514,0
+PSMT.US,D,20110523,000000,38.3877,39.5637,38.1622,38.9469,209636.7384115,0
+PSMT.US,D,20110524,000000,39.1008,39.1008,37.3427,37.4987,216451.4677123,0
+PSMT.US,D,20110525,000000,37.3785,37.8771,36.6593,37.4331,110157.19465739,0
+PSMT.US,D,20110526,000000,37.4142,38.7353,37.0408,38.3152,100436.96842024,0
+PSMT.US,D,20110527,000000,38.3966,39.2349,38.2903,38.8992,72057.532128245,0
+PSMT.US,D,20110531,000000,40.4517,42.7134,40.3872,42.4741,368773.60439606,0
+PSMT.US,D,20110601,000000,42.6787,42.6866,40.703,40.703,298424.53668257,0
+PSMT.US,D,20110602,000000,40.703,40.9305,39.2538,40.8759,281684.20298279,0
+PSMT.US,D,20110603,000000,40.257,41.9774,40.0713,40.5828,341419.04540179,0
+PSMT.US,D,20110606,000000,40.7567,41.0755,39.3909,39.4634,156664.27399716,0
+PSMT.US,D,20110607,000000,39.9193,41.1222,39.7465,40.4289,335570.80156837,0
+PSMT.US,D,20110608,000000,40.703,40.7934,39.5369,39.9283,145394.65074509,0
+PSMT.US,D,20110609,000000,40.1279,40.848,39.6094,40.11,144386.88829419,0
+PSMT.US,D,20110610,000000,40.0624,40.6752,39.1634,39.2449,164459.58334509,0
+PSMT.US,D,20110613,000000,39.519,40.4746,39.4445,39.5001,199681.93809736,0
+PSMT.US,D,20110614,000000,40.1925,40.4746,39.6462,40.0286,193523.61350982,0
+PSMT.US,D,20110615,000000,39.6362,40.3454,39.6362,39.9839,184270.52191524,0
+PSMT.US,D,20110616,000000,40.0216,40.8729,39.518,40.0633,159391.57517545,0
+PSMT.US,D,20110617,000000,40.4289,41.8046,40.4289,41.6466,443306.74877881,0
+PSMT.US,D,20110620,000000,41.4649,43.1614,40.8759,43.1326,160968.15459414,0
+PSMT.US,D,20110621,000000,43.1038,43.9411,43.0333,43.216,222232.25891414,0
+PSMT.US,D,20110622,000000,43.0164,43.5428,42.3221,42.3767,150098.21335306,0
+PSMT.US,D,20110623,000000,41.885,43.226,41.3765,42.9697,155335.35647949,0
+PSMT.US,D,20110624,000000,43.0432,43.3333,42.6866,43.0253,462253.89096247,0
+PSMT.US,D,20110627,000000,43.1793,44.2898,42.6032,44.1885,478727.43440303,0
+PSMT.US,D,20110628,000000,44.263,46.0658,44.263,46.0112,313888.30416085,0
+PSMT.US,D,20110629,000000,46.5475,47.1842,45.6287,45.6387,277947.12584221,0
+PSMT.US,D,20110630,000000,45.3029,46.7492,45.1192,46.6479,165104.91374571,0
+PSMT.US,D,20110701,000000,46.1463,48.0514,45.9824,47.813,177250.41445261,0
+PSMT.US,D,20110705,000000,48.0514,49.1013,47.8398,48.8281,177826.27871026,0
+PSMT.US,D,20110706,000000,49.0298,49.8522,48.8202,49.3963,292045.73259779,0
+PSMT.US,D,20110707,000000,51.8865,55.5746,51.0074,54.8157,1031152.4059618,0
+PSMT.US,D,20110708,000000,54.4929,54.5862,52.108,53.8999,371154.58161521,0
+PSMT.US,D,20110711,000000,53.141,53.4579,51.3004,52.5291,346604.84398776,0
+PSMT.US,D,20110712,000000,52.4626,54.4233,52.1904,53.5989,537309.54155102,0
+PSMT.US,D,20110713,000000,54.1502,54.5227,53.4489,54.1333,208610.85435809,0
+PSMT.US,D,20110714,000000,54.4432,54.6438,53.2493,54.1234,206969.84257491,0
+PSMT.US,D,20110715,000000,54.3518,54.615,53.6208,54.469,183707.74548162,0
+PSMT.US,D,20110718,000000,54.3041,54.6349,53.1777,54.1045,94506.170619814,0
+PSMT.US,D,20110719,000000,54.4511,54.9796,54.2048,54.7164,334890.23471841,0
+PSMT.US,D,20110720,000000,54.8157,54.8624,53.0665,54.2078,107055.38036048,0
+PSMT.US,D,20110721,000000,54.6349,54.9001,53.7509,54.4939,115753.74956701,0
+PSMT.US,D,20110722,000000,54.5594,56.0692,54.031,55.7245,321385.613823,0
+PSMT.US,D,20110725,000000,55.207,56.7009,55.1892,55.4156,226936.82827781,0
+PSMT.US,D,20110726,000000,55.2855,56.393,54.8634,55.21,112721.40141307,0
+PSMT.US,D,20110727,000000,54.6726,55.0153,51.0452,52.257,329060.11248751,0
+PSMT.US,D,20110728,000000,52.1239,53.4886,50.9885,52.1149,138412.79999888,0
+PSMT.US,D,20110729,000000,51.4663,53.3625,50.2366,53.286,199218.83047757,0
+PSMT.US,D,20110801,000000,54.8723,55.8169,53.9873,55.5885,246470.90903178,0
+PSMT.US,D,20110802,000000,54.7779,55.9709,52.8758,52.9026,238037.31657309,0
+PSMT.US,D,20110803,000000,53.2135,56.6841,52.3632,56.0335,353349.10038991,0
+PSMT.US,D,20110804,000000,55.1643,55.1643,50.7611,50.7899,397147.00015389,0
+PSMT.US,D,20110805,000000,51.7395,54.0548,49.6694,52.7824,538364.62151959,0
+PSMT.US,D,20110808,000000,49.9088,52.6304,47.0432,47.5279,399362.86943902,0
+PSMT.US,D,20110809,000000,48.8281,52.3632,48.2133,52.1427,423944.82324872,0
+PSMT.US,D,20110810,000000,51.061,51.7951,49.6257,49.7261,281450.6356615,0
+PSMT.US,D,20110811,000000,50.1303,53.3238,49.6456,52.4904,254834.0285918,0
+PSMT.US,D,20110812,000000,53.4976,54.5127,51.061,52.1805,251350.65388641,0
+PSMT.US,D,20110815,000000,52.7278,53.0864,50.0449,51.7315,176329.2329915,0
+PSMT.US,D,20110816,000000,51.209,51.6769,49.444,50.3131,230943.71594471,0
+PSMT.US,D,20110817,000000,51.2269,51.3729,49.003,50.6766,172750.21649506,0
+PSMT.US,D,20110818,000000,49.4609,50.3777,47.7951,48.1577,309895.51107368,0
+PSMT.US,D,20110819,000000,47.1435,49.6456,47.0333,48.5182,216437.37313257,0
+PSMT.US,D,20110822,000000,50.6687,51.1365,49.003,50.2843,309366.9643337,0
+PSMT.US,D,20110823,000000,48.8023,52.5083,48.8023,52.3821,345182.29819044,0
+PSMT.US,D,20110824,000000,52.7457,54.2396,52.4993,53.9466,286983.76496232,0
+PSMT.US,D,20110825,000000,54.2495,54.9994,51.7395,52.0682,194831.38915788,0
+PSMT.US,D,20110826,000000,51.7027,52.8927,50.5882,52.8112,207821.55789305,0
+PSMT.US,D,20110829,000000,53.1777,56.7834,53.1052,56.5827,219604.62654967,0
+PSMT.US,D,20110830,000000,55.8517,59.1842,55.5497,58.4233,499589.42591896,0
+PSMT.US,D,20110831,000000,59.1653,61.0337,59.055,59.9331,430319.60031073,0
+PSMT.US,D,20110901,000000,60.6761,62.3031,58.763,58.9458,571874.48483432,0
+PSMT.US,D,20110902,000000,57.2512,58.4233,56.244,57.5075,293069.60313981,0
+PSMT.US,D,20110906,000000,55.5835,58.8167,55.3193,58.4233,397409.76339033,0
+PSMT.US,D,20110907,000000,60.5847,60.6572,59.6232,60.548,395796.94076662,0
+PSMT.US,D,20110908,000000,60.1715,61.3436,59.6858,61.0704,443354.06629648,0
+PSMT.US,D,20110909,000000,61.0506,61.8114,59.3749,61.3436,517102.94799266,0
+PSMT.US,D,20110912,000000,61.437,62.2346,59.9808,62.0846,390169.17643046,0
+PSMT.US,D,20110913,000000,62.3299,63.8715,60.9522,63.8546,399923.63236125,0
+PSMT.US,D,20110914,000000,64.2748,67.0113,64.092,66.5097,555317.38067106,0
+PSMT.US,D,20110915,000000,66.91,67.0113,65.2273,66.5991,410340.53353948,0
+PSMT.US,D,20110916,000000,66.9666,67.6897,65.9226,67.0957,1075673.1563149,0
+PSMT.US,D,20110919,000000,66.0329,68.2946,65.3724,67.9003,290719.83534721,0
+PSMT.US,D,20110920,000000,68.5777,68.8161,66.3994,66.4332,270820.30227589,0
+PSMT.US,D,20110921,000000,66.5643,68.0095,64.8251,64.833,400783.40172495,0
+PSMT.US,D,20110922,000000,62.5882,64.7247,62.0141,63.2398,346950.16119121,0
+PSMT.US,D,20110923,000000,62.9398,63.9639,60.4198,62.5167,512356.09488979,0
+PSMT.US,D,20110926,000000,62.8732,63.359,59.2924,60.5658,494924.12002741,0
+PSMT.US,D,20110927,000000,62.2614,62.7928,60.9969,61.3625,395394.23848854,0
+PSMT.US,D,20110928,000000,61.5373,62.2614,60.099,60.1715,197768.09552078,0
+PSMT.US,D,20110929,000000,61.3436,61.437,56.1636,58.5336,463315.01146521,0
+PSMT.US,D,20110930,000000,57.5929,59.9361,56.3146,57.0585,255240.75789267,0
+PSMT.US,D,20111003,000000,56.1546,57.289,52.693,52.9215,507955.56574607,0
+PSMT.US,D,20111004,000000,53.4519,56.4467,51.5031,56.244,557103.36527435,0
+PSMT.US,D,20111005,000000,56.5738,60.7794,56.2113,59.65,462608.26896718,0
+PSMT.US,D,20111006,000000,60.1089,60.8956,58.7163,60.7794,210378.71735886,0
+PSMT.US,D,20111007,000000,61.9396,66.2514,61.3803,64.6115,511010.06252531,0
+PSMT.US,D,20111010,000000,65.133,67.8645,64.7506,66.7749,481787.97171644,0
+PSMT.US,D,20111011,000000,68.4228,68.4486,65.419,66.7014,284647.08499376,0
+PSMT.US,D,20111012,000000,67.4414,69.127,67.1126,68.2291,389197.65718459,0
+PSMT.US,D,20111013,000000,67.789,69.2919,65.9942,67.2964,317861.9688898,0
+PSMT.US,D,20111014,000000,68.3671,68.4307,63.6351,65.6296,501598.91028658,0
+PSMT.US,D,20111017,000000,64.7506,66.2981,64.3026,64.4387,215391.35396526,0
+PSMT.US,D,20111018,000000,64.1278,66.0697,62.5435,65.6018,193181.31657345,0
+PSMT.US,D,20111019,000000,65.124,66.5802,64.1089,64.686,202747.50918924,0
+PSMT.US,D,20111020,000000,65.0535,65.7548,64.2192,65.5363,242873.77093283,0
+PSMT.US,D,20111021,000000,66.0786,67.6996,65.5363,67.5447,264081.07965222,0
+PSMT.US,D,20111024,000000,67.5536,70.1978,66.9954,69.42,291157.77407462,0
+PSMT.US,D,20111025,000000,69.2164,69.7865,65.7846,66.014,146655.10887548,0
+PSMT.US,D,20111026,000000,66.91,67.5785,63.8993,66.3349,234729.11735866,0
+PSMT.US,D,20111027,000000,69.5114,71.195,67.5258,70.6199,384033.00046821,0
+PSMT.US,D,20111028,000000,71.4165,72.0671,68.6423,69.722,241028.38774353,0
+PSMT.US,D,20111031,000000,69.2581,70.9795,68.7724,69.6207,143278.45027378,0
+PSMT.US,D,20111101,000000,67.204,69.42,66.6825,67.4881,206049.6678695,0
+PSMT.US,D,20111102,000000,69.0446,69.5213,67.9281,69.2084,160162.75003798,0
+PSMT.US,D,20111103,000000,69.8144,70.0408,66.6726,69.5482,149416.63974741,0
+PSMT.US,D,20111104,000000,68.9522,69.3197,67.7533,68.3403,77284.607697723,0
+PSMT.US,D,20111107,000000,68.5777,69.3386,66.9755,68.5777,136059.0051835,0
+PSMT.US,D,20111108,000000,69.2353,71.4066,67.4593,71.1483,223384.99418515,0
+PSMT.US,D,20111109,000000,62.2614,69.6048,54.33,69.4468,1743354.5401273,0
+PSMT.US,D,20111110,000000,69.9137,69.9504,61.6634,62.91,1110151.5186084,0
+PSMT.US,D,20111111,000000,63.2676,63.8169,62.0657,62.1323,499830.04053012,0
+PSMT.US,D,20111114,000000,61.6912,62.8256,61.2721,62.1869,378002.53385396,0
+PSMT.US,D,20111115,000000,61.3982,62.7729,60.7138,61.5929,301352.18224422,0
+PSMT.US,D,20111116,000000,61.0247,62.9746,60.246,60.7605,210614.29819154,0
+PSMT.US,D,20111117,000000,60.8857,62.2614,60.6761,61.3247,249052.23063427,0
+PSMT.US,D,20111118,000000,61.3168,63.1583,58.3419,58.5713,352410.80408198,0
+PSMT.US,D,20111121,000000,57.6734,59.358,56.9304,58.763,307402.78397237,0
+PSMT.US,D,20111122,000000,59.4941,59.4941,57.6833,58.4412,112531.12458668,0
+PSMT.US,D,20111123,000000,57.9217,58.7074,57.279,58.1412,222808.1231718,0
+PSMT.US,D,20111125,000000,58.5981,58.5981,57.4072,57.4996,75429.15695147,0
+PSMT.US,D,20111128,000000,59.5398,61.5283,59.1653,60.2649,184155.75176598,0
+PSMT.US,D,20111129,000000,60.2738,60.2738,58.3955,59.1196,147769.58743007,0
+PSMT.US,D,20111130,000000,60.2301,62.1422,60.2301,62.1243,220355.66629829,0
+PSMT.US,D,20111201,000000,61.6386,63.1206,61.0337,62.2882,207605.10541858,0
+PSMT.US,D,20111202,000000,61.4906,63.495,61.4807,62.5077,205028.81759457,0
+PSMT.US,D,20111205,000000,63.7434,65.5084,63.1762,65.5084,268332.60895305,0
+PSMT.US,D,20111206,000000,65.8035,66.172,63.7136,63.9549,229333.91358808,0
+PSMT.US,D,20111207,000000,63.211,63.7046,60.5112,61.573,311977.48185136,0
+PSMT.US,D,20111208,000000,61.1062,61.2164,59.808,60.4854,217945.49316398,0
+PSMT.US,D,20111209,000000,60.6016,61.8293,60.3632,61.2532,203433.10981767,0
+PSMT.US,D,20111212,000000,61.0069,61.5194,59.9242,61.3535,146712.49395011,0
+PSMT.US,D,20111213,000000,61.8849,62.7928,60.0632,60.5658,187935.11264576,0
+PSMT.US,D,20111214,000000,60.0632,61.3903,58.4134,58.8455,188159.61916579,0
+PSMT.US,D,20111215,000000,60.2013,61.0704,59.1107,60.5211,161028.55993585,0
+PSMT.US,D,20111216,000000,61.1439,61.9584,60.3016,60.9691,236167.7712471,0
+PSMT.US,D,20111219,000000,61.583,62.8732,61.583,61.9684,159384.52788559,0
+PSMT.US,D,20111220,000000,63.3123,64.7784,63.2577,64.6214,163532.36134981,0
+PSMT.US,D,20111221,000000,64.5668,64.8787,62.0329,62.7272,290330.22089317,0
+PSMT.US,D,20111222,000000,63.056,63.5695,60.694,61.5105,168297.33605519,0
+PSMT.US,D,20111223,000000,61.9107,63.0203,61.5194,62.9398,113103.96857724,0
+PSMT.US,D,20111227,000000,63.3033,64.5668,62.5335,64.5132,125756.87415452,0
+PSMT.US,D,20111228,000000,64.3205,64.3383,62.8087,63.4404,142827.42372233,0
+PSMT.US,D,20111229,000000,63.8258,64.7784,63.0203,64.686,126180.7183022,0
+PSMT.US,D,20111230,000000,64.7972,64.989,63.6421,63.7146,136656.01131075,0
+PSMT.US,D,20120103,000000,66.6458,66.6458,63.7334,64.3741,184550.3999985,0
+PSMT.US,D,20120104,000000,64.393,64.393,63.3888,63.7334,207212.47069745,0
+PSMT.US,D,20120105,000000,64.0731,64.8688,62.3587,64.6214,244172.48577964,0
+PSMT.US,D,20120106,000000,60.3453,60.6473,51.7772,55.514,3566566.9555092,0
+PSMT.US,D,20120109,000000,55.9977,56.2798,52.8758,54.6339,848887.34139138,0
+PSMT.US,D,20120110,000000,55.6302,55.6302,53.6804,54.0916,552194.42450455,0
+PSMT.US,D,20120111,000000,53.585,54.3747,53.585,54.1164,303218.70730312,0
+PSMT.US,D,20120112,000000,54.4919,56.2311,54.1164,55.7275,612581.64461404,0
+PSMT.US,D,20120113,000000,54.9438,55.9242,54.9438,55.8229,298860.4618986,0
+PSMT.US,D,20120117,000000,56.6284,57.9316,56.2758,57.8691,344075.87368142,0
+PSMT.US,D,20120118,000000,58.1849,61.0069,57.9118,60.4099,573317.16574554,0
+PSMT.US,D,20120119,000000,60.8221,61.2631,60.2827,60.8569,304958.38114442,0
+PSMT.US,D,20120120,000000,60.831,62.2266,60.4754,61.5641,318917.04885837,0
+PSMT.US,D,20120123,000000,61.8849,62.1481,60.7705,61.1608,278566.28059475,0
+PSMT.US,D,20120124,000000,60.7327,61.7667,60.3831,61.5283,285331.6788665,0
+PSMT.US,D,20120125,000000,60.7138,63.1484,60.7138,62.4879,273798.28562229,0
+PSMT.US,D,20120126,000000,62.7372,62.9656,61.4906,61.9862,250117.37815979,0
+PSMT.US,D,20120127,000000,61.6108,62.0528,60.9314,61.583,144756.36763433,0
+PSMT.US,D,20120130,000000,61.3625,61.6634,60.5112,60.9433,142326.05938612,0
+PSMT.US,D,20120131,000000,61.0396,61.2254,59.7543,61.0218,168206.72804263,0
+PSMT.US,D,20120201,000000,61.5194,61.6098,60.2649,60.6383,255544.79811262,0
+PSMT.US,D,20120202,000000,61.135,61.6823,59.9073,61.2631,400586.07760869,0
+PSMT.US,D,20120203,000000,61.4628,62.2544,60.3235,60.4437,393605.23361817,0
+PSMT.US,D,20120206,000000,60.4149,60.9492,58.916,60.7565,434654.69033426,0
+PSMT.US,D,20120207,000000,59.5507,62.8047,59.5507,62.7322,353289.70180389,0
+PSMT.US,D,20120208,000000,62.8514,63.9549,62.4759,63.798,307579.97297472,0
+PSMT.US,D,20120209,000000,64.0473,65.9952,63.8169,65.1866,465055.69206221,0
+PSMT.US,D,20120210,000000,64.1099,66.014,63.9083,65.9505,333740.5197145,0
+PSMT.US,D,20120213,000000,66.3458,67.5238,65.0039,66.9328,432038.13228243,0
+PSMT.US,D,20120214,000000,66.3547,66.9428,65.7737,66.7789,239463.88939319,0
+PSMT.US,D,20120215,000000,66.464,66.6289,63.7791,64.1029,304131.83471866,0
+PSMT.US,D,20120216,000000,64.1486,64.8539,63.945,64.1029,229936.96024951,0
+PSMT.US,D,20120217,000000,63.9003,64.4516,61.4995,62.6031,570424.75663323,0
+PSMT.US,D,20120221,000000,63.2557,64.1198,62.2465,62.5743,351430.22403485,0
+PSMT.US,D,20120222,000000,62.7054,63.0073,61.8482,62.1899,250560.35066568,0
+PSMT.US,D,20120223,000000,62.5018,63.6609,61.9703,62.7054,265924.44933013,0
+PSMT.US,D,20120224,000000,62.76,63.1832,61.7588,62.2733,260993.35993504,0
+PSMT.US,D,20120227,000000,62.0975,62.3816,61.0674,61.3714,270865.60628217,0
+PSMT.US,D,20120228,000000,61.1856,61.7866,59.0252,60.25,596297.37124418,0
+PSMT.US,D,20120229,000000,60.2212,60.7565,59.1464,59.4226,478278.42136297,0
+PSMT.US,D,20120301,000000,59.9272,60.3682,59.4325,59.4951,419292.6051812,0
+PSMT.US,D,20120302,000000,59.5318,60.3781,57.9674,58.3746,480442.94610765,0
+PSMT.US,D,20120305,000000,58.3836,59.0898,57.9962,58.8425,306106.08263695,0
+PSMT.US,D,20120306,000000,58.476,58.8425,57.9763,58.7143,252045.3153161,0
+PSMT.US,D,20120307,000000,58.8971,59.4663,58.0717,59.4325,273375.4482303,0
+PSMT.US,D,20120308,000000,59.7345,62.0528,59.5219,61.5194,348503.58522891,0
+PSMT.US,D,20120309,000000,61.73,62.6597,61.1141,62.1243,225279.70840351,0
+PSMT.US,D,20120312,000000,62.3339,63.5129,62.2544,63.1087,278472.6523151,0
+PSMT.US,D,20120313,000000,63.348,64.1029,62.8226,64.0751,295653.94500938,0
+PSMT.US,D,20120314,000000,64.1387,64.5877,63.4573,63.652,251696.97784556,0
+PSMT.US,D,20120315,000000,63.9083,64.8112,63.1265,64.7824,215067.1786314,0
+PSMT.US,D,20120316,000000,65.0674,65.0674,63.0352,63.3957,361929.6791801,0
+PSMT.US,D,20120319,000000,63.2467,63.4762,62.6219,62.9636,222014.79968398,0
+PSMT.US,D,20120320,000000,62.5832,63.8357,61.9972,63.2368,216192.73149864,0
+PSMT.US,D,20120321,000000,63.2189,64.2867,62.8514,63.7334,134186.43959043,0
+PSMT.US,D,20120322,000000,63.4941,64.5161,62.8047,64.4128,150523.06425644,0
+PSMT.US,D,20120323,000000,64.3672,64.7287,63.1921,64.5877,193813.55915004,0
+PSMT.US,D,20120326,000000,64.8012,66.455,64.6055,66.1898,228518.44147497,0
+PSMT.US,D,20120327,000000,66.0518,67.1911,66.0329,66.76,264623.72097193,0
+PSMT.US,D,20120328,000000,66.8861,67.7334,65.7369,66.014,335913.09850474,0
+PSMT.US,D,20120329,000000,65.6763,66.4014,65.1777,66.014,217684.74343892,0
+PSMT.US,D,20120330,000000,66.6289,67.349,65.9952,66.9428,190363.40738259,0
+PSMT.US,D,20120402,000000,67.0719,68.0821,67.0719,67.6977,232096.45121571,0
+PSMT.US,D,20120403,000000,67.7245,68.4605,66.1968,66.455,344403.06928236,0
+PSMT.US,D,20120404,000000,65.6763,66.0875,64.3582,65.3525,313830.91908622,0
+PSMT.US,D,20120405,000000,64.8201,69.5263,63.9649,68.5519,933284.67807569,0
+PSMT.US,D,20120409,000000,67.6122,69.8223,67.5844,69.2492,407789.41460785,0
+PSMT.US,D,20120410,000000,68.9929,70.17,67.5765,69.0952,377746.81790738,0
+PSMT.US,D,20120411,000000,69.6008,70.3368,68.7525,69.1677,301637.09410596,0
+PSMT.US,D,20120412,000000,69.5452,72.0651,69.4429,71.7145,399293.40329605,0
+PSMT.US,D,20120413,000000,71.6599,71.6599,70.2514,70.5017,292624.61712253,0
+PSMT.US,D,20120416,000000,71.0997,71.2735,68.1953,69.3068,257246.2152375,0
+PSMT.US,D,20120417,000000,69.9117,72.5817,69.8223,71.7235,380082.49112025,0
+PSMT.US,D,20120418,000000,72.0373,72.9929,71.5119,72.8628,313080.8860933,0
+PSMT.US,D,20120419,000000,72.7446,73.3217,71.1086,71.8625,398552.43110439,0
+PSMT.US,D,20120420,000000,72.6432,74.1312,71.9986,73.5243,320288.25011523,0
+PSMT.US,D,20120423,000000,73.0386,74.749,72.1486,74.6666,514951.51107202,0
+PSMT.US,D,20120424,000000,74.7748,74.8017,70.8702,71.4493,512432.60832263,0
+PSMT.US,D,20120425,000000,72.4217,73.5243,72.2201,72.4684,278936.76669059,0
+PSMT.US,D,20120426,000000,73.3038,73.3415,71.4592,73.0028,196104.93511231,0
+PSMT.US,D,20120427,000000,73.4448,77.0852,73.0753,76.4217,344876.2444591,0
+PSMT.US,D,20120430,000000,76.7167,76.9978,75.5864,75.8883,373853.69363404,0
+PSMT.US,D,20120501,000000,75.8983,76.4495,74.6765,74.9159,414821.60313882,0
+PSMT.US,D,20120502,000000,74.1223,77.0078,74.0031,76.6611,261434.31892954,0
+PSMT.US,D,20120503,000000,77.0852,77.1856,75.4741,76.6343,276515.51924363,0
+PSMT.US,D,20120504,000000,76.2846,77.5272,74.759,74.898,292313.52961271,0
+PSMT.US,D,20120507,000000,73.9504,74.0597,69.8769,70.3458,777095.59276667,0
+PSMT.US,D,20120508,000000,69.3902,70.6736,68.0821,69.6008,533137.54595011,0
+PSMT.US,D,20120509,000000,69.1131,71.5298,68.7525,70.8782,351129.20408199,0
+PSMT.US,D,20120510,000000,71.5765,72.2201,70.0309,71.2914,195924.72584287,0
+PSMT.US,D,20120511,000000,70.7967,72.6879,70.1163,71.2189,154429.27635381,0
+PSMT.US,D,20120514,000000,70.5097,70.8414,69.132,69.2969,291640.01005262,0
+PSMT.US,D,20120515,000000,69.2581,70.4163,68.3959,68.7625,265359.65938512,0
+PSMT.US,D,20120516,000000,68.7913,69.6733,67.3659,68.0821,318924.09614824,0
+PSMT.US,D,20120517,000000,68.2946,68.6353,65.278,65.3982,294717.66221285,0
+PSMT.US,D,20120518,000000,65.3883,66.1898,63.798,64.3135,355860.95584943,0
+PSMT.US,D,20120521,000000,64.2509,65.8213,63.6868,65.7111,292730.32647052,0
+PSMT.US,D,20120522,000000,65.8035,66.2524,64.6721,65.2969,233517.99025734,0
+PSMT.US,D,20120523,000000,64.3493,65.3525,63.1186,63.7712,419273.47682299,0
+PSMT.US,D,20120524,000000,64.1834,64.7009,63.4484,63.9182,329053.06519764,0
+PSMT.US,D,20120525,000000,63.9818,65.0764,63.5596,64.3324,201521.28075249,0
+PSMT.US,D,20120529,000000,65.0317,65.2869,63.8546,65.2244,191764.81131031,0
+PSMT.US,D,20120530,000000,64.8916,65.4995,63.1365,63.4305,403715.07430937,0
+PSMT.US,D,20120531,000000,64.1486,64.6055,61.4022,62.1332,461963.94532225,0
+PSMT.US,D,20120601,000000,60.6264,60.9761,59.4583,59.7901,296190.54579493,0
+PSMT.US,D,20120604,000000,59.7643,61.436,59.651,60.9671,233733.43597611,0
+PSMT.US,D,20120605,000000,60.6076,61.3237,60.1665,60.8549,159573.79795629,0
+PSMT.US,D,20120606,000000,61.3078,63.21,61.281,62.6855,192407.12144384,0
+PSMT.US,D,20120607,000000,63.6351,63.6351,59.8099,60.6175,536511.18428473,0
+PSMT.US,D,20120608,000000,60.4526,60.7565,59.7056,60.2778,275656.75663563,0
+PSMT.US,D,20120611,000000,60.6622,61.3078,58.6677,58.6776,268137.29834818,0
+PSMT.US,D,20120612,000000,58.9915,59.7643,57.9505,58.9915,299634.6570282,0
+PSMT.US,D,20120613,000000,58.7143,59.1464,57.9863,58.0896,300136.02136441,0
+PSMT.US,D,20120614,000000,58.1551,58.762,57.0039,57.133,399291.38978466,0
+PSMT.US,D,20120615,000000,57.2145,57.5562,56.2232,57.0039,540064.02513309,0
+PSMT.US,D,20120618,000000,56.8102,58.9249,56.4695,58.3836,343988.28593594,0
+PSMT.US,D,20120619,000000,58.8514,61.7111,58.8514,61.4906,356510.31327283,0
+PSMT.US,D,20120620,000000,61.3714,61.8859,60.5718,61.8571,238378.60675376,0
+PSMT.US,D,20120621,000000,61.5095,61.5194,58.6577,59.1832,325854.60235399,0
+PSMT.US,D,20120622,000000,59.3481,59.3481,57.6942,58.5673,440297.55600585,0
+PSMT.US,D,20120625,000000,58.0051,59.1544,57.4638,58.8425,243251.30431853,0
+PSMT.US,D,20120626,000000,58.8147,59.5318,57.6287,59.0352,187557.57926006,0
+PSMT.US,D,20120627,000000,59.0352,59.3481,58.2068,58.9537,139076.25200201,0
+PSMT.US,D,20120628,000000,58.3568,58.7531,57.0953,58.7143,143598.59858485,0
+PSMT.US,D,20120629,000000,59.955,62.8315,59.7543,62.0677,262714.91217383,0
+PSMT.US,D,20120702,000000,62.0677,62.2644,61.3714,61.5552,266706.6985053,0
+PSMT.US,D,20120703,000000,61.6197,62.0528,61.0039,61.5552,175158.37611798,0
+PSMT.US,D,20120705,000000,61.2154,62.0597,60.8092,61.1956,292836.03581852,0
+PSMT.US,D,20120706,000000,60.6821,60.6999,57.7946,58.0518,485152.54924979,0
+PSMT.US,D,20120709,000000,58.0419,58.5862,56.7208,57.9674,624041.5446925,0
+PSMT.US,D,20120710,000000,54.475,62.3617,54.2465,61.2711,1270477.363069,0
+PSMT.US,D,20120711,000000,60.9413,62.1422,60.0275,61.9415,400074.64571553,0
+PSMT.US,D,20120712,000000,61.133,62.4849,60.3592,61.4628,359069.48625003,0
+PSMT.US,D,20120713,000000,61.8482,64.0096,61.4667,63.8814,249560.64226035,0
+PSMT.US,D,20120716,000000,63.9083,64.681,62.8693,64.6155,248307.23141982,0
+PSMT.US,D,20120717,000000,64.8916,65.8591,64.2688,64.6721,217351.50730381,0
+PSMT.US,D,20120718,000000,64.5877,66.4094,64.3582,65.6376,150808.98287387,0
+PSMT.US,D,20120719,000000,66.1968,66.8236,64.8737,66.0041,160163.75679367,0
+PSMT.US,D,20120720,000000,65.4538,65.7369,64.1655,64.5708,117046.42387965,0
+PSMT.US,D,20120723,000000,63.7136,63.9182,62.8981,63.3381,96991.850431263,0
+PSMT.US,D,20120724,000000,63.6689,64.0374,63.1136,63.6689,119562.30636195,0
+PSMT.US,D,20120725,000000,64.3582,64.4804,63.21,64.3324,168928.57187608,0
+PSMT.US,D,20120726,000000,65.0317,67.1444,65.0317,66.2524,267434.58287293,0
+PSMT.US,D,20120727,000000,66.1432,68.6453,66.1432,67.8059,279654.58350127,0
+PSMT.US,D,20120730,000000,68.0374,68.3413,66.7411,66.9328,117849.81492442,0
+PSMT.US,D,20120731,000000,66.3815,67.0619,65.7697,66.2167,132949.13684103,0
+PSMT.US,D,20120801,000000,66.2902,66.4829,63.4941,63.4941,200948.43676192,0
+PSMT.US,D,20120802,000000,63.4305,65.1389,63.3103,64.7923,100484.28593791,0
+PSMT.US,D,20120803,000000,65.9763,66.5653,64.6433,65.1588,115780.93197078,0
+PSMT.US,D,20120806,000000,65.2969,66.1809,65.278,65.4538,48736.036448937,0
+PSMT.US,D,20120807,000000,65.6008,67.1166,65.0217,66.5733,88815.987430544,0
+PSMT.US,D,20120808,000000,66.1809,67.0441,65.4916,65.6574,93768.218695233,0
+PSMT.US,D,20120809,000000,65.4836,65.8849,64.0851,65.6008,123202.7349558,0
+PSMT.US,D,20120810,000000,65.7637,65.8313,64.1099,65.1489,54092.983503096,0
+PSMT.US,D,20120813,000000,65.1221,65.5929,63.5904,65.3714,51815.702120554,0
+PSMT.US,D,20120814,000000,65.5561,65.9882,64.7714,65.6406,60991.273526606,0
+PSMT.US,D,20120815,000000,65.0486,66.5901,64.6224,66.5365,87990.44776048,0
+PSMT.US,D,20120816,000000,66.7193,68.4923,66.1481,68.3353,122087.24964551,0
+PSMT.US,D,20120817,000000,68.3542,69.1757,68.3284,68.981,110653.52521513,0
+PSMT.US,D,20120820,000000,69.0744,69.5919,68.6214,68.9164,81224.042733041,0
+PSMT.US,D,20120821,000000,69.0277,69.9415,68.3254,68.4367,73310.942968769,0
+PSMT.US,D,20120822,000000,68.3254,68.9621,67.8913,68.5191,53668.132599722,0
+PSMT.US,D,20120823,000000,68.4456,68.8449,67.5953,68.0115,68211.725372581,0
+PSMT.US,D,20120824,000000,67.7096,69.3584,67.7096,68.8548,100686.64383265,0
+PSMT.US,D,20120827,000000,69.1012,69.1012,67.8655,68.0115,107471.1704626,0
+PSMT.US,D,20120828,000000,67.9946,68.4188,66.7759,66.9686,128491.22262268,0
+PSMT.US,D,20120829,000000,67.1434,68.3165,66.6259,66.9785,125327.99622836,0
+PSMT.US,D,20120830,000000,66.6179,68.1893,66.5276,67.6619,81785.812410962,0
+PSMT.US,D,20120831,000000,68.4367,68.4367,66.7759,67.5338,64726.337155798,0
+PSMT.US,D,20120904,000000,67.1911,67.8367,65.6594,67.5159,95377.014296162,0
+PSMT.US,D,20120905,000000,66.912,67.9202,66.1094,67.3828,210742.15616483,0
+PSMT.US,D,20120906,000000,68.1049,70.163,68.1049,69.416,101016.85970067,0
+PSMT.US,D,20120907,000000,69.7478,70.1729,69.4886,69.6832,81982.129771526,0
+PSMT.US,D,20120910,000000,69.4598,71.1503,69.4598,70.7739,95853.209739992,0
+PSMT.US,D,20120911,000000,70.4858,70.909,70.2007,70.6259,124483.32820009,0
+PSMT.US,D,20120912,000000,70.5444,71.7612,70.5444,71.5476,66815.355223338,0
+PSMT.US,D,20120913,000000,71.8357,73.0803,71.2169,72.9224,114729.87902499,0
+PSMT.US,D,20120914,000000,73.1002,73.7478,71.9728,72.1943,116515.86362828,0
+PSMT.US,D,20120917,000000,71.8069,72.1843,71.3619,71.5377,57507.898821214,0
+PSMT.US,D,20120918,000000,71.2367,72.4883,70.8752,72.2221,67512.030164417,0
+PSMT.US,D,20120919,000000,69.2859,71.4106,69.2492,71.197,253980.29976228,0
+PSMT.US,D,20120920,000000,71.0043,71.936,70.9278,71.197,79250.801570449,0
+PSMT.US,D,20120921,000000,72.085,72.232,70.008,70.4858,206320.48515151,0
+PSMT.US,D,20120924,000000,70.4302,70.8126,69.573,70.017,67869.428436213,0
+PSMT.US,D,20120925,000000,69.9047,70.8752,69.6922,70.163,87658.218381064,0
+PSMT.US,D,20120926,000000,70.1729,70.4481,68.3999,68.5479,132311.86048596,0
+PSMT.US,D,20120927,000000,68.7784,71.0788,68.6413,70.4401,86337.354908962,0
+PSMT.US,D,20120928,000000,69.9792,71.2894,69.3793,69.9137,59142.870070219,0
+PSMT.US,D,20121001,000000,70.1292,71.4106,69.5919,70.2186,55388.678082818,0
+PSMT.US,D,20121002,000000,70.4302,70.5832,68.4555,69.4886,108458.79779959,0
+PSMT.US,D,20121003,000000,69.3892,71.5377,69.3892,71.1056,64638.749410316,0
+PSMT.US,D,20121004,000000,71.6033,73.3197,71.058,72.832,82267.041633268,0
+PSMT.US,D,20121005,000000,72.8975,73.8004,72.1118,72.389,52603.991829895,0
+PSMT.US,D,20121008,000000,72.2509,72.7694,71.354,72.683,57851.202513278,0
+PSMT.US,D,20121009,000000,72.683,72.683,70.2186,70.4302,75058.670855636,0
+PSMT.US,D,20121010,000000,70.6259,72.4396,70.3497,71.9191,82098.91343217,0
+PSMT.US,D,20121011,000000,72.389,73.2114,71.6698,72.1406,53461.747682206,0
+PSMT.US,D,20121012,000000,71.9827,73.2482,71.944,73.0892,59948.274626379,0
+PSMT.US,D,20121015,000000,73.118,73.8004,72.2221,73.6445,53402.349096189,0
+PSMT.US,D,20121016,000000,73.8561,75.1404,73.6723,74.8255,48652.475726235,0
+PSMT.US,D,20121017,000000,74.8056,76.0731,74.0706,75.4721,106652.6780824,0
+PSMT.US,D,20121018,000000,75.5556,76.1734,75.0192,75.8148,69313.11610313,0
+PSMT.US,D,20121019,000000,75.197,76.7465,71.7612,72.8975,159447.95349439,0
+PSMT.US,D,20121022,000000,72.9512,73.71,72.3423,72.5658,78885.349253091,0
+PSMT.US,D,20121023,000000,71.6321,73.2581,71.1781,72.674,44769.419009849,0
+PSMT.US,D,20121024,000000,72.8409,73.0088,71.8069,71.8536,52028.127572241,0
+PSMT.US,D,20121025,000000,72.6641,72.8787,71.7066,72.0195,45516.431735687,0
+PSMT.US,D,20121026,000000,72.0195,72.2221,71.8357,71.9907,108739.68263855,0
+PSMT.US,D,20121031,000000,74.6239,79.4066,74.606,76.5141,259489.26692641,0
+PSMT.US,D,20121101,000000,72.1406,77.0892,72.1208,75.1881,244946.68090925,0
+PSMT.US,D,20121102,000000,75.5943,75.8506,73.866,74.0607,123904.44367535,0
+PSMT.US,D,20121105,000000,74.2454,76.683,73.0545,76.1476,143535.17297605,0
+PSMT.US,D,20121106,000000,76.5429,77.709,76.0562,77.4766,107142.96810596,0
+PSMT.US,D,20121107,000000,76.3701,76.3701,71.9092,72.9065,320029.51390157,0
+PSMT.US,D,20121108,000000,72.9144,73.5154,70.6606,70.909,131293.02372242,0
+PSMT.US,D,20121109,000000,70.4401,71.7235,69.3435,70.5901,203437.13684045,0
+PSMT.US,D,20121112,000000,70.163,72.0006,69.86,71.2457,103537.77596145,0
+PSMT.US,D,20121113,000000,72.7793,72.7793,68.3731,68.9711,189713.04320349,0
+PSMT.US,D,20121114,000000,69.2492,70.019,66.2117,66.8871,212747.61350966,0
+PSMT.US,D,20121115,000000,66.6458,70.909,64.9651,70.2375,325634.12285674,0
+PSMT.US,D,20121116,000000,69.8312,70.2186,68.0761,68.9621,184549.39324281,0
+PSMT.US,D,20121119,000000,69.6207,71.0232,69.0942,69.5084,149821.35553688,0
+PSMT.US,D,20121120,000000,69.2581,70.9864,68.9075,70.5722,140911.56763436,0
+PSMT.US,D,20121121,000000,70.8563,71.6827,69.1757,70.4302,65385.762136154,0
+PSMT.US,D,20121123,000000,70.8384,71.6321,70.4669,71.4205,48761.205341317,0
+PSMT.US,D,20121126,000000,71.4851,72.0195,69.4697,70.6169,88732.426707842,0
+PSMT.US,D,20121127,000000,70.4769,71.9718,69.9137,70.0905,98870.456558506,0
+PSMT.US,D,20121128,000000,68.826,71.6976,68.826,71.5109,91840.281538925,0
+PSMT.US,D,20121129,000000,71.5576,72.1843,70.6606,71.1603,68878.197642803,0
+PSMT.US,D,20121130,000000,71.0967,72.0195,69.8412,71.5765,118251.5104468,0
+PSMT.US,D,20121203,000000,72.0383,72.8489,70.7173,72.1307,153928.9187733,0
+PSMT.US,D,20121204,000000,71.8625,72.683,71.6122,72.38,108276.57501876,0
+PSMT.US,D,20121205,000000,72.5181,73.267,71.642,73.0276,99284.233149234,0
+PSMT.US,D,20121206,000000,73.6127,74.0875,72.6174,72.823,132049.09724952,0
+PSMT.US,D,20121207,000000,73.2124,73.425,69.5501,69.7627,210580.0684979,0
+PSMT.US,D,20121210,000000,70.1074,70.756,68.0294,70.6169,372060.66174089,0
+PSMT.US,D,20121211,000000,71.2,71.204,68.974,69.7816,195040.79434249,0
+PSMT.US,D,20121212,000000,69.9773,70.1888,69.1618,69.5412,159071.42686438,0
+PSMT.US,D,20121213,000000,70.2246,70.4292,68.4863,68.6611,118839.4557728,0
+PSMT.US,D,20121214,000000,69.2154,69.42,68.1238,69.2065,142532.44430364,0
+PSMT.US,D,20121217,000000,69.2154,70.4391,69.2154,69.9683,115122.51374612,0
+PSMT.US,D,20121218,000000,70.1272,71.3947,69.5134,69.6803,118867.64493226,0
+PSMT.US,D,20121219,000000,70.2077,70.6259,69.5134,70.0309,99071.807697546,0
+PSMT.US,D,20121220,000000,69.9872,70.4193,68.9194,69.9286,82195.561978909,0
+PSMT.US,D,20121221,000000,69.0873,70.0309,68.6691,70.0229,221015.09127865,0
+PSMT.US,D,20121224,000000,69.8839,70.3895,69.6425,69.7627,15663.105105922,0
+PSMT.US,D,20121226,000000,69.7448,70.2266,68.1417,69.0128,95832.067870393,0
+PSMT.US,D,20121227,000000,68.5866,69.42,68.5042,69.0038,74322.732442445,0
+PSMT.US,D,20121228,000000,68.6611,69.9206,68.6145,68.9939,100925.24493241,0
+PSMT.US,D,20121231,000000,68.8678,71.6927,68.6333,71.3569,116826.95113809,0
+PSMT.US,D,20130102,000000,73.425,73.4448,69.8203,71.2477,262437.04760196,0
+PSMT.US,D,20130103,000000,71.3311,73.1548,70.4391,72.3214,139901.79167208,0
+PSMT.US,D,20130104,000000,72.8061,73.3405,71.7384,72.8479,199438.30321912,0
+PSMT.US,D,20130107,000000,72.3214,73.0902,71.4424,71.5824,316040.74783718,0
+PSMT.US,D,20130108,000000,71.4712,71.7284,69.5601,70.2077,402822.08200773,0
+PSMT.US,D,20130109,000000,70.2534,72.6989,70.1352,72.1714,256088.44618802,0
+PSMT.US,D,20130110,000000,75.6211,75.9916,71.5993,71.6549,667776.01884768,0
+PSMT.US,D,20130111,000000,71.7642,73.1449,71.2934,73.1369,180612.97847458,0
+PSMT.US,D,20130114,000000,72.6631,73.6663,71.2288,71.7483,154503.77627526,0
+PSMT.US,D,20130115,000000,71.3649,73.6276,71.3649,73.0545,138803.42120861,0
+PSMT.US,D,20130116,000000,72.681,73.6842,71.3212,72.3314,183806.40753975,0
+PSMT.US,D,20130117,000000,72.7773,73.3872,71.4324,72.9988,131879.96229272,0
+PSMT.US,D,20130118,000000,72.7684,73.1449,71.7483,72.6363,113234.84681762,0
+PSMT.US,D,20130122,000000,72.4049,72.8975,71.6927,72.7972,87728.691279728,0
+PSMT.US,D,20130123,000000,72.8876,72.8876,71.5904,71.7642,106731.20502663,0
+PSMT.US,D,20130124,000000,71.7483,73.0902,71.3579,72.09,179706.8983489,0
+PSMT.US,D,20130125,000000,71.7483,72.2936,71.4155,72.2002,128300.94579629,0
+PSMT.US,D,20130128,000000,72.0344,72.536,71.5049,71.6072,141158.22277969,0
+PSMT.US,D,20130129,000000,71.4036,71.5904,70.6875,71.495,153639.97988878,0
+PSMT.US,D,20130130,000000,71.3649,71.4523,69.7528,70.3398,149192.13322738,0
+PSMT.US,D,20130131,000000,70.4292,71.8307,70.4193,71.3748,147813.88468065,0
+PSMT.US,D,20130201,000000,71.7105,72.7485,71.3073,72.3314,116861.18083173,0
+PSMT.US,D,20130204,000000,72.2757,72.2837,71.1364,71.4622,98165.727571866,0
+PSMT.US,D,20130205,000000,71.793,72.9323,70.9109,72.2837,78694.065671003,0
+PSMT.US,D,20130206,000000,72.0443,72.0443,70.9974,71.7105,133719.30494785,0
+PSMT.US,D,20130207,000000,71.3311,71.3311,69.3197,69.8382,243178.81790847,0
+PSMT.US,D,20130208,000000,69.7528,70.4858,67.3182,68.8479,304650.31390169,0
+PSMT.US,D,20130211,000000,68.9462,69.3108,67.6599,68.5866,164781.74516756,0
+PSMT.US,D,20130212,000000,68.5578,68.689,67.8645,68.1238,91672.153337826,0
+PSMT.US,D,20130213,000000,67.9291,68.4198,65.8253,66.6676,319673.12238547,0
+PSMT.US,D,20130214,000000,66.6865,66.9646,66.1869,66.3806,142277.73511275,0
+PSMT.US,D,20130215,000000,66.7808,66.7808,64.8976,65.7965,177736.67745339,0
+PSMT.US,D,20130219,000000,66.1402,68.5211,66.0279,68.0026,230297.37878839,0
+PSMT.US,D,20130220,000000,67.9857,69.0227,67.7801,67.8357,172632.42607872,0
+PSMT.US,D,20130221,000000,67.7513,69.0962,67.3897,68.1417,151138.1919862,0
+PSMT.US,D,20130222,000000,68.6572,69.2373,68.1893,68.828,161222.86378502,0
+PSMT.US,D,20130225,000000,68.8479,69.4111,67.8904,68.0473,108001.73071397,0
+PSMT.US,D,20130226,000000,68.1794,69.3197,67.8645,68.4565,120661.68358111,0
+PSMT.US,D,20130227,000000,68.3552,69.7726,68.2976,68.9293,85439.328828843,0
+PSMT.US,D,20130228,000000,68.6701,69.2909,68.4108,68.7247,61606.401256374,0
+PSMT.US,D,20130301,000000,68.3552,69.5889,68.1238,69.3197,105836.1992136,0
+PSMT.US,D,20130304,000000,69.0406,69.2333,68.3363,68.7416,122769.83000686,0
+PSMT.US,D,20130305,000000,68.8479,69.281,68.7416,69.0505,162979.65247315,0
+PSMT.US,D,20130306,000000,69.4478,69.5134,68.7416,68.8578,156989.45608671,0
+PSMT.US,D,20130307,000000,69.0128,70.5246,69.0128,70.1173,153835.29049365,0
+PSMT.US,D,20130308,000000,70.6517,71.1434,70.1034,70.8225,62445.028750475,0
+PSMT.US,D,20130311,000000,70.9398,71.0887,69.5789,69.8382,98043.910132747,0
+PSMT.US,D,20130312,000000,69.4935,70.1441,69.3574,69.7071,95334.730556964,0
+PSMT.US,D,20130313,000000,69.7627,70.8394,68.9651,69.7726,104009.9443825,0
+PSMT.US,D,20130314,000000,70.0597,70.5901,69.6167,70.1988,172569.00046993,0
+PSMT.US,D,20130315,000000,70.3487,70.9398,69.4111,70.2266,215608.81319542,0
+PSMT.US,D,20130318,000000,69.4558,70.5146,69.3962,70.3398,105627.80078469,0
+PSMT.US,D,20130319,000000,70.2921,70.4391,68.9562,69.9206,113724.13008549,0
+PSMT.US,D,20130320,000000,70.3855,72.2668,70.2435,72.1377,134946.5401403,0
+PSMT.US,D,20130321,000000,71.6927,72.0731,70.4858,71.6639,80328.030164313,0
+PSMT.US,D,20130322,000000,71.3391,72.2757,71.1811,71.7831,82330.467242066,0
+PSMT.US,D,20130325,000000,71.9966,73.0902,71.8585,72.7287,106901.34673912,0
+PSMT.US,D,20130326,000000,73.2035,73.2035,71.3649,72.1476,85294.356008734,0
+PSMT.US,D,20130327,000000,71.8585,72.4873,71.4791,72.3959,67733.516417361,0
+PSMT.US,D,20130328,000000,72.5459,72.9611,71.8148,72.1377,141770.33024237,0
+PSMT.US,D,20130401,000000,72.081,73.2124,71.5904,72.7684,160720.49269312,0
+PSMT.US,D,20130402,000000,73.0366,74.3686,72.4784,73.0644,137805.72631467,0
+PSMT.US,D,20130403,000000,72.8141,72.9422,71.4235,72.387,173403.60094125,0
+PSMT.US,D,20130404,000000,72.5737,73.3117,72.378,73.0545,54759.455773318,0
+PSMT.US,D,20130405,000000,72.0632,73.4349,71.8685,73.2591,67868.421680518,0
+PSMT.US,D,20130408,000000,73.268,74.5623,72.97,74.5365,174010.67462545,0
+PSMT.US,D,20130409,000000,74.6119,75.0758,73.6365,74.3408,196490.52254357,0
+PSMT.US,D,20130410,000000,76.4644,79.6439,75.0758,78.6159,540956.01067904,0
+PSMT.US,D,20130411,000000,77.9484,79.1731,77.7905,78.7619,174681.17391846,0
+PSMT.US,D,20130412,000000,77.558,79.0043,77.1051,78.7152,174118.39748484,0
+PSMT.US,D,20130415,000000,78.4758,78.5215,76.2807,76.5846,186950.50557586,0
+PSMT.US,D,20130416,000000,76.5946,77.717,76.5568,77.4845,151589.21853765,0
+PSMT.US,D,20130417,000000,76.9641,77.708,76.3641,76.7495,149627.05168771,0
+PSMT.US,D,20130418,000000,77.0584,77.7726,76.817,77.4845,144041.57109074,0
+PSMT.US,D,20130419,000000,77.4657,79.635,77.4657,78.9496,173410.64823111,0
+PSMT.US,D,20130422,000000,79.2635,79.5973,78.4033,78.8463,113635.53558431,0
+PSMT.US,D,20130423,000000,79.4959,79.6171,78.2712,79.5506,114856.73024259,0
+PSMT.US,D,20130424,000000,79.3936,80.2081,79.3549,79.9787,148960.57941749,0
+PSMT.US,D,20130425,000000,80.1734,83.2218,80.1734,81.9216,208019.888765,0
+PSMT.US,D,20130426,000000,81.562,83.0927,81.1667,82.7033,141455.21570977,0
+PSMT.US,D,20130429,000000,82.887,83.9161,82.0169,82.4152,140169.588687,0
+PSMT.US,D,20130430,000000,82.294,82.738,81.6663,82.7033,103424.0125679,0
+PSMT.US,D,20130501,000000,82.147,83.2029,81.8938,82.0169,173764.01948013,0
+PSMT.US,D,20130502,000000,82.1917,83.1016,81.7328,82.4897,97736.849645711,0
+PSMT.US,D,20130503,000000,83.3738,83.9707,82.7758,83.2585,94412.542340161,0
+PSMT.US,D,20130506,000000,83.0927,84.2886,83.0927,83.8595,111646.18633059,0
+PSMT.US,D,20130507,000000,83.2297,83.2297,80.5528,81.562,258781.51767268,0
+PSMT.US,D,20130508,000000,81.2471,82.1242,81.2203,82.0447,104155.92395831,0
+PSMT.US,D,20130509,000000,81.7001,81.7001,80.2916,80.7833,109827.98554506,0
+PSMT.US,D,20130510,000000,80.821,82.0249,80.2826,80.8399,90896.951452522,0
+PSMT.US,D,20130513,000000,80.9591,81.851,80.4952,81.4041,113425.12364401,0
+PSMT.US,D,20130514,000000,81.3951,83.3688,81.2382,83.1274,137676.86158569,0
+PSMT.US,D,20130515,000000,82.9804,84.3333,82.6844,83.8247,226571.37596046,0
+PSMT.US,D,20130516,000000,83.8247,83.9062,81.1458,82.0348,142710.64006169,0
+PSMT.US,D,20130517,000000,82.2195,82.6645,80.6372,81.3852,220328.48389452,0
+PSMT.US,D,20130520,000000,81.3673,83.1741,81.3673,82.5165,84200.012568052,0
+PSMT.US,D,20130521,000000,82.7202,82.748,82.1371,82.5165,177876.61649502,0
+PSMT.US,D,20130522,000000,82.4152,83.5833,80.7366,81.2382,86336.348153266,0
+PSMT.US,D,20130523,000000,80.6472,80.9134,80.2081,80.5687,95014.58224589,0
+PSMT.US,D,20130524,000000,80.3214,81.3584,79.7194,80.6372,123771.55192358,0
+PSMT.US,D,20130528,000000,81.4706,82.7132,80.2727,80.8121,110968.63974772,0
+PSMT.US,D,20130529,000000,80.3671,80.7088,78.893,79.4324,204003.94029685,0
+PSMT.US,D,20130530,000000,79.7363,80.5051,79.1731,79.2804,103392.80314134,0
+PSMT.US,D,20130531,000000,78.903,79.8337,78.2424,78.2514,95618.63566301,0
+PSMT.US,D,20130603,000000,78.5672,78.89,77.1875,78.2524,180079.39795612,0
+PSMT.US,D,20130604,000000,78.1798,78.6348,77.2799,77.6405,121719.78381677,0
+PSMT.US,D,20130605,000000,77.7815,78.458,77.2511,77.6037,87979.373447833,0
+PSMT.US,D,20130606,000000,77.5859,78.9407,76.9015,78.9119,93782.313274966,0
+PSMT.US,D,20130607,000000,79.6439,83.331,79.6439,82.2851,153149.68986521,0
+PSMT.US,D,20130610,000000,82.7857,83.2218,82.0815,82.3964,84417.471798215,0
+PSMT.US,D,20130611,000000,81.71,82.6208,80.5528,81.8034,71501.802984494,0
+PSMT.US,D,20130612,000000,82.4152,82.4152,80.6651,80.7088,115670.18884431,0
+PSMT.US,D,20130613,000000,80.8587,81.1458,79.9886,81.0326,62727.927100826,0
+PSMT.US,D,20130614,000000,80.9988,82.1639,80.3849,80.6472,65427.039119658,0
+PSMT.US,D,20130617,000000,81.3484,82.0527,80.6998,81.6375,89435.142183092,0
+PSMT.US,D,20130618,000000,81.8411,83.9528,81.8411,83.9528,108961.1688915,0
+PSMT.US,D,20130619,000000,84.2886,85.8878,83.3062,83.3966,174173.76904808,0
+PSMT.US,D,20130620,000000,82.6377,82.8781,80.6273,81.1359,174438.54579591,0
+PSMT.US,D,20130621,000000,81.2561,81.8322,79.8496,81.414,199482.60046971,0
+PSMT.US,D,20130624,000000,80.6561,81.71,79.7085,80.4048,157531.09065072,0
+PSMT.US,D,20130625,000000,81.2561,81.6613,79.5655,80.7833,70936.006283792,0
+PSMT.US,D,20130626,000000,81.3484,83.343,80.3154,81.562,91780.882952908,0
+PSMT.US,D,20130627,000000,82.1192,82.7957,81.6564,82.156,92067.80832604,0
+PSMT.US,D,20130628,000000,81.71,82.5622,81.1826,81.2203,151594.25231613,0
+PSMT.US,D,20130701,000000,81.4041,83.1165,81.4041,81.5898,84267.46519963,0
+PSMT.US,D,20130702,000000,81.6822,82.7957,81.4239,82.4897,133833.06834141,0
+PSMT.US,D,20130703,000000,81.9603,83.1423,81.3484,82.8145,61880.238805468,0
+PSMT.US,D,20130705,000000,83.935,83.935,80.9889,83.0271,160665.12112988,0
+PSMT.US,D,20130708,000000,82.7202,83.9707,81.6375,83.5466,149645.17329022,0
+PSMT.US,D,20130709,000000,83.7969,86.9665,83.639,86.4837,155725.97768923,0
+PSMT.US,D,20130710,000000,86.1778,86.5225,83.491,84.9273,265655.64555951,0
+PSMT.US,D,20130711,000000,80.6561,83.9618,79.1155,83.8505,454764.63534588,0
+PSMT.US,D,20130712,000000,83.3787,83.9965,82.6208,82.6298,101620.91311779,0
+PSMT.US,D,20130715,000000,82.7291,83.343,81.8938,82.0447,80656.232520948,0
+PSMT.US,D,20130716,000000,81.9603,81.999,80.8021,81.3127,116725.26881288,0
+PSMT.US,D,20130717,000000,81.6186,81.9891,81.0991,81.7646,97306.964963861,0
+PSMT.US,D,20130718,000000,81.7477,83.6102,81.4706,83.0728,105468.73338485,0
+PSMT.US,D,20130719,000000,82.591,83.627,82.591,82.9705,63963.216338837,0
+PSMT.US,D,20130722,000000,82.5811,83.4999,82.5722,83.2218,47225.902906137,0
+PSMT.US,D,20130723,000000,83.2297,83.4135,82.4987,82.8602,49019.941554983,0
+PSMT.US,D,20130724,000000,82.7957,83.2297,82.2295,82.591,58822.721759146,0
+PSMT.US,D,20130725,000000,82.3785,83.4135,81.5431,82.7132,111410.60549792,0
+PSMT.US,D,20130726,000000,82.1093,82.9893,81.8938,82.8056,56433.690494436,0
+PSMT.US,D,20130729,000000,82.8781,82.9615,82.1729,82.7857,33442.410683154,0
+PSMT.US,D,20130730,000000,82.9059,83.4333,82.6278,83.2963,122109.39827081,0
+PSMT.US,D,20130731,000000,83.4333,84.8051,82.8692,84.37,89628.43927657,0
+PSMT.US,D,20130801,000000,85.0385,86.1599,84.4078,86.1599,105754.65200228,0
+PSMT.US,D,20130802,000000,85.7775,85.9742,84.2886,85.2342,51361.655302018,0
+PSMT.US,D,20130805,000000,85.4726,86.6784,85.2153,85.6951,67266.381774788,0
+PSMT.US,D,20130806,000000,85.1875,85.7527,84.5736,85.4924,72578.024822663,0
+PSMT.US,D,20130807,000000,84.8309,85.2054,82.9496,83.491,67875.468970384,0
+PSMT.US,D,20130808,000000,84.2031,84.2031,82.3229,83.3062,39815.17423377,0
+PSMT.US,D,20130809,000000,83.333,83.5088,82.3129,83.0728,32913.863943174,0
+PSMT.US,D,20130812,000000,82.4063,84.7246,81.9891,84.2131,96194.499920665,0
+PSMT.US,D,20130813,000000,84.0293,85.3663,83.7204,84.6293,73441.821209145,0
+PSMT.US,D,20130814,000000,84.7077,84.7077,82.6496,82.9476,41914.259858262,0
+PSMT.US,D,20130815,000000,82.6963,82.6963,80.8746,80.8826,78431.302434556,0
+PSMT.US,D,20130816,000000,80.4277,81.9484,79.7125,80.084,49988.440533766,0
+PSMT.US,D,20130819,000000,80.1783,81.1915,79.5804,79.5804,55938.366692398,0
+PSMT.US,D,20130820,000000,79.6847,82.3874,79.3678,81.3574,70341.013667929,0
+PSMT.US,D,20130821,000000,81.1726,81.8053,78.299,79.4413,47473.564807156,0
+PSMT.US,D,20130822,000000,79.8784,80.4833,79.05,79.5347,49870.650117427,0
+PSMT.US,D,20130823,000000,79.041,79.8138,78.308,79.6847,66217.34234039,0
+PSMT.US,D,20130826,000000,79.6291,79.7393,78.2603,78.5305,45779.194972134,0
+PSMT.US,D,20130827,000000,77.715,78.9566,76.82,77.2193,80171.983031557,0
+PSMT.US,D,20130828,000000,77.2382,79.927,77.2382,79.6757,68279.178004159,0
+PSMT.US,D,20130829,000000,79.2824,80.9571,78.8006,80.4376,46746.687195222,0
+PSMT.US,D,20130830,000000,80.2787,80.7723,79.0877,79.9459,60362.051217106,0
+PSMT.US,D,20130903,000000,80.8925,81.0693,79.2665,79.8605,94395.427493342,0
+PSMT.US,D,20130904,000000,80.0452,80.2787,78.7341,79.3966,125822.31327471,0
+PSMT.US,D,20130905,000000,79.7125,80.5667,78.8195,80.0274,32514.181932179,0
+PSMT.US,D,20130906,000000,80.4277,80.9213,79.3211,80.6144,65448.180989257,0
+PSMT.US,D,20130909,000000,80.6442,82.6407,80.0939,82.3993,52924.140140969,0
+PSMT.US,D,20130910,000000,83.0231,84.1743,82.5593,84.0661,59108.640376582,0
+PSMT.US,D,20130911,000000,84.0194,85.3186,83.3658,84.958,100289.98208874,0
+PSMT.US,D,20130912,000000,85.0137,85.4497,84.2518,84.9193,87135.712175255,0
+PSMT.US,D,20130913,000000,85.2739,85.2997,84.2131,84.5558,99271.145325196,0
+PSMT.US,D,20130916,000000,85.1994,85.1994,83.8595,84.7902,96922.384288294,0
+PSMT.US,D,20130917,000000,84.7902,86.3238,84.7902,85.9325,92012.436762804,0
+PSMT.US,D,20130918,000000,86.0546,88.4713,85.265,88.2478,106699.99560008,0
+PSMT.US,D,20130919,000000,88.2766,88.6223,85.6176,87.6717,41628.341240825,0
+PSMT.US,D,20130920,000000,87.8495,88.1554,86.7718,87.6807,156528.36197831,0
+PSMT.US,D,20130923,000000,87.5505,89.4726,87.2456,89.0494,73018.983817161,0
+PSMT.US,D,20130924,000000,88.9471,91.1055,88.6223,89.6066,157648.88106706,0
+PSMT.US,D,20130925,000000,89.4487,89.6533,88.0541,88.6948,85381.943754217,0
+PSMT.US,D,20130926,000000,89.1319,90.1649,88.3511,89.2709,61804.732128328,0
+PSMT.US,D,20130927,000000,88.5657,89.561,88.3511,89.3285,76888.95270951,0
+PSMT.US,D,20130930,000000,88.7325,89.261,87.8694,88.5557,140981.03377733,0
+PSMT.US,D,20131001,000000,88.3611,89.857,88.0343,89.857,96782.445246662,0
+PSMT.US,D,20131002,000000,89.4934,90.6963,88.5468,90.5185,111838.47666838,0
+PSMT.US,D,20131003,000000,90.6397,91.3459,89.1696,89.8301,118719.65184507,0
+PSMT.US,D,20131004,000000,89.6345,91.625,89.6345,91.5207,62406.772034058,0
+PSMT.US,D,20131007,000000,91.0568,91.1313,89.709,90.4062,90544.586959202,0
+PSMT.US,D,20131008,000000,90.2215,91.1135,89.6434,89.9612,104309.95757967,0
+PSMT.US,D,20131009,000000,89.9225,90.0705,87.7383,88.4266,89146.20329857,0
+PSMT.US,D,20131010,000000,89.561,90.8155,87.9876,90.7231,126680.06912702,0
+PSMT.US,D,20131011,000000,90.2394,93.101,89.2709,93.101,156896.83456275,0
+PSMT.US,D,20131014,000000,92.8756,93.8957,90.9545,93.0911,138184.26645607,0
+PSMT.US,D,20131015,000000,92.8507,93.5222,91.8008,92.508,95707.230164188,0
+PSMT.US,D,20131016,000000,93.0246,95.6856,92.658,95.3916,89146.20329857,0
+PSMT.US,D,20131017,000000,95.2297,96.7226,94.0466,96.6938,122015.76999115,0
+PSMT.US,D,20131018,000000,97.6275,97.7546,94.8611,97.3205,168618.49112196,0
+PSMT.US,D,20131021,000000,97.6771,98.9018,96.0928,98.5929,88480.737784042,0
+PSMT.US,D,20131022,000000,99.8455,99.8455,93.8778,94.5036,482946.74752161,0
+PSMT.US,D,20131023,000000,94.0089,95.8097,93.2788,95.6369,100439.98868732,0
+PSMT.US,D,20131024,000000,95.6369,95.6369,94.3784,94.7698,104634.13291353,0
+PSMT.US,D,20131025,000000,95.1254,95.5455,93.7079,94.8085,123259.11327473,0
+PSMT.US,D,20131028,000000,95.1254,95.5743,94.6734,94.8184,73986.476040248,0
+PSMT.US,D,20131029,000000,95.2684,96.6054,95.182,96.4603,64305.513275205,0
+PSMT.US,D,20131030,000000,96.7891,97.3692,94.1261,94.4152,97321.059543594,0
+PSMT.US,D,20131031,000000,99.18,109.371,96.51,105.815,632102.63754397,0
+PSMT.US,D,20131101,000000,105.378,113.583,104.484,112.123,291209.11861508,0
+PSMT.US,D,20131104,000000,111.825,115.907,111.616,112.46,358852.02701987,0
+PSMT.US,D,20131105,000000,112.242,112.52,110.116,110.762,213889.27446802,0
+PSMT.US,D,20131106,000000,112.053,112.202,108.765,109.57,220788.57124723,0
+PSMT.US,D,20131107,000000,110.255,110.255,107.404,107.851,252175.18680078,0
+PSMT.US,D,20131108,000000,107.871,109.808,107.871,109.143,142013.96512061,0
+PSMT.US,D,20131111,000000,109.262,110.414,108.398,110.245,150767.70589037,0
+PSMT.US,D,20131112,000000,110.196,111.407,109.818,110.911,98718.436448531,0
+PSMT.US,D,20131113,000000,109.768,113.533,109.768,113.414,120547.92018755,0
+PSMT.US,D,20131114,000000,107.087,108.338,104.703,105.388,269378.62812036,0
+PSMT.US,D,20131115,000000,105.239,107.553,104.752,107.355,103323.33699838,0
+PSMT.US,D,20131118,000000,107.404,108.974,107.007,107.931,140334.69662101,0
+PSMT.US,D,20131119,000000,108.11,110.325,107.315,109.56,140765.58805856,0
+PSMT.US,D,20131120,000000,110.047,111.348,109.679,110.652,81189.813039404,0
+PSMT.US,D,20131121,000000,110.474,113.146,109.788,112.371,75747.291751153,0
+PSMT.US,D,20131122,000000,112.371,113.91,111.199,113.593,48713.887823642,0
+PSMT.US,D,20131125,000000,113.583,114.993,113.583,114.397,67337.861429147,0
+PSMT.US,D,20131126,000000,114.824,117.218,114.824,116.245,113667.75176656,0
+PSMT.US,D,20131127,000000,116.453,117.377,115.857,116.602,63725.62199477,0
+PSMT.US,D,20131129,000000,117.317,117.764,115.619,116.026,50746.527572251,0
+PSMT.US,D,20131202,000000,115.708,116.861,113.374,114.665,82274.088923134,0
+PSMT.US,D,20131203,000000,114.785,115.589,112.719,113.285,81726.413824946,0
+PSMT.US,D,20131204,000000,113.046,115.768,112.083,113.324,53444.632835387,0
+PSMT.US,D,20131205,000000,113.583,115.539,111.447,113.831,66135.795129078,0
+PSMT.US,D,20131206,000000,114.169,116.215,110.166,110.444,120620.40659761,0
+PSMT.US,D,20131209,000000,110.275,112.44,110.205,111.914,124528.63220637,0
+PSMT.US,D,20131210,000000,111.179,112.818,110.275,110.692,108077.23739111,0
+PSMT.US,D,20131211,000000,110.245,111.646,109.153,109.689,97321.059543594,0
+PSMT.US,D,20131212,000000,109.083,110.921,108.706,109.222,109578.31013265,0
+PSMT.US,D,20131213,000000,109.222,110.156,107.941,108.249,102269.2637855,0
+PSMT.US,D,20131216,000000,108.189,109.997,107.534,108.368,150443.53055652,0
+PSMT.US,D,20131217,000000,108.04,109.649,106.669,107.394,97749.937469749,0
+PSMT.US,D,20131218,000000,107.275,109.808,105.408,108.716,153024.85215901,0
+PSMT.US,D,20131219,000000,108.884,109.321,107.166,107.534,83767.107619116,0
+PSMT.US,D,20131220,000000,108.05,109.262,106.58,107.355,315833.35616397,0
+PSMT.US,D,20131223,000000,107.722,109.838,106.749,109.58,168940.65294443,0
+PSMT.US,D,20131224,000000,109.907,110.772,108.904,110.394,79495.443204382,0
+PSMT.US,D,20131226,000000,110.95,112.073,108.07,108.676,118829.38821585,0
+PSMT.US,D,20131227,000000,109.163,110.056,107.851,109.143,143737.53087079,0
+PSMT.US,D,20131230,000000,109.411,110.007,107.126,107.404,106891.27918216,0
+PSMT.US,D,20131231,000000,107.941,108.338,104.921,107.434,229484.92694236,0
+PSMT.US,D,20140102,000000,106.659,106.659,102.647,103.809,179549.84446044,0
+PSMT.US,D,20140103,000000,103.908,105.06,103.064,104.971,133907.56826286,0
+PSMT.US,D,20140106,000000,105.179,105.775,103.719,103.888,199235.94532438,0
+PSMT.US,D,20140107,000000,104.057,105.895,103.699,104.484,194965.28766535,0
+PSMT.US,D,20140108,000000,103.729,104.891,101.445,102.597,237331.58083075,0
+PSMT.US,D,20140109,000000,102.617,103.65,99.468,100.034,416167.6355033,0
+PSMT.US,D,20140110,000000,98.1976,99.9249,90.6685,92.0323,837079.10384238,0
+PSMT.US,D,20140113,000000,91.3459,92.6739,87.2903,89.261,558653.76904496,0
+PSMT.US,D,20140114,000000,89.3742,90.0248,87.6459,89.6245,301171.97297478,0
+PSMT.US,D,20140115,000000,89.7358,90.1748,88.8259,89.8748,205285.54029684,0
+PSMT.US,D,20140116,000000,89.4745,89.5331,87.3847,88.6402,273250.6105241,0
+PSMT.US,D,20140117,000000,88.7802,88.7802,87.0221,87.4572,250022.74312444,0
+PSMT.US,D,20140121,000000,88.1743,88.8259,87.4721,88.221,250318.72929883,0
+PSMT.US,D,20140122,000000,88.7504,89.2908,87.2734,87.8296,161412.13385572,0
+PSMT.US,D,20140123,000000,87.2257,87.773,86.8155,87.5793,182381.84823104,0
+PSMT.US,D,20140124,000000,87.1701,88.8061,86.6377,88.4077,279918.35349341,0
+PSMT.US,D,20140127,000000,88.1852,88.8806,86.9844,86.9943,215721.56983328,0
+PSMT.US,D,20140128,000000,86.9476,87.0936,86.0169,86.8344,252389.62576386,0
+PSMT.US,D,20140129,000000,86.2205,86.2205,83.8883,84.1296,210159.2446173,0
+PSMT.US,D,20140130,000000,84.6591,86.148,84.0194,85.3186,224105.83126291,0
+PSMT.US,D,20140131,000000,83.7482,85.3285,83.2277,84.5299,163883.71908744,0
+PSMT.US,D,20140203,000000,84.6591,86.8433,84.1296,86.1202,278698.16559083,0
+PSMT.US,D,20140204,000000,86.6576,90.3904,85.4964,89.6345,371870.3849145,0
+PSMT.US,D,20140205,000000,89.6066,89.6066,87.4472,88.2478,232431.70086221,0
+PSMT.US,D,20140206,000000,88.2478,89.3792,87.5406,88.3988,158313.3398259,0
+PSMT.US,D,20140207,000000,88.3412,89.252,86.5582,87.8873,183610.09017919,0
+PSMT.US,D,20140210,000000,88.0253,88.3134,85.4318,88.0909,225929.06582692,0
+PSMT.US,D,20140211,000000,87.924,89.7169,87.8018,89.0772,121103.6493313,0
+PSMT.US,D,20140212,000000,89.5828,90.2632,87.8386,88.5726,143223.07871054,0
+PSMT.US,D,20140213,000000,88.2001,89.3573,87.8833,88.3104,115541.32411532,0
+PSMT.US,D,20140214,000000,88.5071,88.8935,87.8306,88.3382,62953.440376551,0
+PSMT.US,D,20140218,000000,88.1058,88.6561,86.746,88.1813,106838.92788601,0
+PSMT.US,D,20140219,000000,87.9469,88.3869,87.2188,87.4423,93019.192458004,0
+PSMT.US,D,20140220,000000,87.7502,88.2001,85.9782,86.5384,131243.69269336,0
+PSMT.US,D,20140221,000000,86.9863,88.6203,86.9863,87.5545,113142.22529366,0
+PSMT.US,D,20140224,000000,87.5644,89.2183,87.1244,88.7792,124296.07164078,0
+PSMT.US,D,20140225,000000,88.1713,91.5694,88.1713,90.7748,114374.49426459,0
+PSMT.US,D,20140226,000000,91.2227,92.8557,91.1482,91.6061,136958.03801931,0
+PSMT.US,D,20140227,000000,91.2605,92.2677,91.027,92.0074,76975.533699297,0
+PSMT.US,D,20140228,000000,92.3064,95.5366,89.2342,94.9535,169377.58491614,0
+PSMT.US,D,20140303,000000,94.6436,94.7201,92.2766,92.9977,131973.59057238,0
+PSMT.US,D,20140304,000000,93.7079,98.3645,93.7079,97.0186,192502.76323489,0
+PSMT.US,D,20140305,000000,96.7136,97.0772,94.8949,95.916,150445.54406791,0
+PSMT.US,D,20140306,000000,95.7998,98.731,95.1919,98.1281,143515.03786215,0
+PSMT.US,D,20140307,000000,97.1835,98.2175,94.2662,94.9247,181576.44367488,0
+PSMT.US,D,20140310,000000,96.073,96.4415,94.3138,95.6369,112263.32757175,0
+PSMT.US,D,20140311,000000,95.6369,97.5251,94.4062,97.3305,137158.38240266,0
+PSMT.US,D,20140312,000000,97.0871,101.167,96.8388,100.928,172656.58821541,0
+PSMT.US,D,20140313,000000,101.256,102.507,99.627,100.511,248919.3388825,0
+PSMT.US,D,20140314,000000,100.471,101.256,98.6923,99.4084,124101.76779161,0
+PSMT.US,D,20140317,000000,99.4978,102.21,99.4978,101.246,83781.202198849,0
+PSMT.US,D,20140318,000000,101.594,103.342,101.574,102.825,119752.58318834,0
+PSMT.US,D,20140319,000000,102.587,104.067,100.829,101.842,94143.738569542,0
+PSMT.US,D,20140320,000000,101.663,102.835,101.663,102.637,83281.85137403,0
+PSMT.US,D,20140321,000000,104.186,104.514,102.2,103.521,202533.07022616,0
+PSMT.US,D,20140324,000000,103.401,104.514,102.061,102.358,134278.05435869,0
+PSMT.US,D,20140325,000000,103.084,103.928,99.3389,100.938,157974.06315661,0
+PSMT.US,D,20140326,000000,101.912,101.912,94.9347,95.8376,327644.61398006,0
+PSMT.US,D,20140327,000000,96.1316,96.2289,93.7546,95.3349,195385.10479024,0
+PSMT.US,D,20140328,000000,95.0409,96.8388,94.1062,94.6833,132694.42765014,0
+PSMT.US,D,20140331,000000,94.9247,95.4313,93.7616,94.1976,343903.71845754,0
+PSMT.US,D,20140401,000000,95.6657,98.2562,94.1976,97.7258,140951.83786217,0
+PSMT.US,D,20140402,000000,98.3843,99.9945,96.809,99.8455,97357.302748621,0
+PSMT.US,D,20140403,000000,99.6071,100.501,97.9314,98.6724,124788.37517574,0
+PSMT.US,D,20140404,000000,98.6724,99.2694,95.1919,95.8475,113343.5764327,0
+PSMT.US,D,20140407,000000,95.0409,95.7998,91.5028,92.1832,258684.86912594,0
+PSMT.US,D,20140408,000000,92.6243,94.3417,91.9508,94.1619,152762.08892256,0
+PSMT.US,D,20140409,000000,94.446,96.4504,92.1197,95.0886,184178.90714697,0
+PSMT.US,D,20140410,000000,94.8512,94.8512,84.0661,84.1207,676269.00989239,0
+PSMT.US,D,20140411,000000,83.9052,87.6737,82.3199,86.5384,372921.43786029,0
+PSMT.US,D,20140414,000000,90.1341,90.4013,86.3655,88.0601,375967.88059396,0
+PSMT.US,D,20140415,000000,87.7681,89.2083,85.41,86.9218,110496.47132668,0
+PSMT.US,D,20140416,000000,87.8445,88.6203,85.7358,86.2483,88401.204084122,0
+PSMT.US,D,20140417,000000,85.8858,87.5267,85.7835,86.2583,84402.370462787,0
+PSMT.US,D,20140421,000000,85.7805,87.7333,85.6792,86.6377,78302.43770557,0
+PSMT.US,D,20140422,000000,86.595,90.5771,86.3705,90.4956,219961.01806577,0
+PSMT.US,D,20140423,000000,90.7013,93.2093,90.1589,90.739,220972.80753945,0
+PSMT.US,D,20140424,000000,90.2344,91.4283,88.5548,89.3841,140209.85891481,0
+PSMT.US,D,20140425,000000,89.1984,89.4497,87.1055,88.4505,130169.48436658,0
+PSMT.US,D,20140428,000000,88.666,89.7686,86.595,87.9925,139894.74438221,0
+PSMT.US,D,20140429,000000,88.7594,89.8063,88.3203,89.1785,140440.40596901,0
+PSMT.US,D,20140430,000000,88.6561,89.8411,87.2853,89.6364,75668.764806927,0
+PSMT.US,D,20140501,000000,89.4755,89.4755,87.2108,88.2925,93673.583659884,0
+PSMT.US,D,20140502,000000,88.2737,90.1688,88.2737,89.3394,72451.173605068,0
+PSMT.US,D,20140505,000000,88.4425,89.5053,87.333,88.1058,107081.55600856,0
+PSMT.US,D,20140506,000000,87.778,87.778,84.3164,84.4187,150002.57156202,0
+PSMT.US,D,20140507,000000,84.9332,84.969,81.8977,82.5523,307569.90541777,0
+PSMT.US,D,20140508,000000,82.1321,88.3352,81.8898,85.3802,254415.2182226,0
+PSMT.US,D,20140509,000000,84.5945,87.3588,84.5945,86.8254,148994.80911112,0
+PSMT.US,D,20140512,000000,87.2853,89.554,85.6792,88.07,160044.95962164,0
+PSMT.US,D,20140513,000000,87.8922,89.4497,86.0248,86.0904,236129.51453068,0
+PSMT.US,D,20140514,000000,85.5759,86.8443,84.9054,85.0991,112530.11783098,0
+PSMT.US,D,20140515,000000,84.38,85.8957,82.5811,85.6514,121589.91233208,0
+PSMT.US,D,20140516,000000,85.5302,87.1542,85.5302,86.9307,95302.514374718,0
+PSMT.US,D,20140519,000000,86.5861,87.192,84.8865,85.4368,76236.57501902,0
+PSMT.US,D,20140520,000000,84.9531,84.9531,81.9454,82.4689,145564.79245758,0
+PSMT.US,D,20140521,000000,83.0648,83.3102,80.3045,82.1321,136124.44430369,0
+PSMT.US,D,20140522,000000,82.1788,84.4952,82.1788,83.1304,148753.18774428,0
+PSMT.US,D,20140523,000000,83.2903,84.3164,82.2573,83.9419,92568.165906554,0
+PSMT.US,D,20140527,000000,84.5578,86.1083,84.4674,86.0149,79066.565278227,0
+PSMT.US,D,20140528,000000,86.0993,86.1838,82.5146,82.9824,252458.08515113,0
+PSMT.US,D,20140529,000000,83.0748,86.1182,83.0748,85.2858,123107.09316475,0
+PSMT.US,D,20140530,000000,85.5669,86.155,84.4386,85.5401,148160.2086398,0
+PSMT.US,D,20140602,000000,85.4825,85.4825,83.5625,83.7572,78449.42403707,0
+PSMT.US,D,20140603,000000,83.5426,84.523,83.4582,83.6717,154614.51940173,0
+PSMT.US,D,20140604,000000,83.4681,85.4885,83.4681,84.0194,140714.2435181,0
+PSMT.US,D,20140605,000000,83.5714,85.8083,83.0201,85.109,216582.34595268,0
+PSMT.US,D,20140606,000000,85.2699,86.453,83.8754,85.2511,157066.97627524,0
+PSMT.US,D,20140609,000000,85.559,86.155,84.9332,85.8182,173324.06724133,0
+PSMT.US,D,20140610,000000,85.2699,86.0904,84.672,84.961,62570.873212375,0
+PSMT.US,D,20140611,000000,84.4187,85.4924,83.0748,83.3926,104350.22780748,0
+PSMT.US,D,20140612,000000,83.0648,84.0383,82.6933,83.2903,90524.451845298,0
+PSMT.US,D,20140613,000000,83.3102,84.672,81.5958,82.1421,99007.375333054,0
+PSMT.US,D,20140616,000000,81.6752,83.9995,81.6752,83.6161,158532.81256745,0
+PSMT.US,D,20140617,000000,83.4284,85.41,83.3459,84.969,126292.46818436,0
+PSMT.US,D,20140618,000000,85.0355,85.6692,84.7475,85.0276,109769.59371474,0
+PSMT.US,D,20140619,000000,85.3136,85.3136,82.8513,83.5625,92189.625765159,0
+PSMT.US,D,20140620,000000,84.083,84.083,80.0889,80.5925,297850.68593631,0
+PSMT.US,D,20140623,000000,80.5637,81.6683,80.3035,81.5352,142968.36951966,0
+PSMT.US,D,20140624,000000,81.5819,82.3854,80.2638,80.518,139431.63676242,0
+PSMT.US,D,20140625,000000,80.1833,80.966,80.1833,80.6313,182306.3415539,0
+PSMT.US,D,20140626,000000,80.8458,81.2829,80.0244,80.2836,155584.02513621,0
+PSMT.US,D,20140627,000000,79.7423,81.3852,79.5377,81.0385,277792.08546515,0
+PSMT.US,D,20140630,000000,81.0584,82.6288,81.0584,81.2372,260132.58381564,0
+PSMT.US,D,20140701,000000,81.5352,82.8791,81.3951,81.6752,150435.47651096,0
+PSMT.US,D,20140702,000000,81.5352,83.6817,81.5352,83.0281,126323.67761092,0
+PSMT.US,D,20140703,000000,82.6288,85.1756,82.6288,83.7472,84660.099920758,0
+PSMT.US,D,20140707,000000,83.0112,83.633,82.1689,82.2633,186507.53306997,0
+PSMT.US,D,20140708,000000,81.854,82.0358,80.6313,81.0872,184460.79874163,0
+PSMT.US,D,20140709,000000,81.1339,82.8235,81.1061,82.0487,141304.20235549,0
+PSMT.US,D,20140710,000000,80.5459,82.6735,80.2936,80.4624,276843.72160027,0
+PSMT.US,D,20140711,000000,77.2223,83.2814,73.3872,81.0485,1062281.2920574,0
+PSMT.US,D,20140714,000000,81.5819,81.9742,77.0058,78.5295,352508.45938441,0
+PSMT.US,D,20140715,000000,78.5295,80.2548,77.9623,80.0135,228726.83990388,0
+PSMT.US,D,20140716,000000,80.1913,80.6015,78.3149,78.605,234685.82686377,0
+PSMT.US,D,20140717,000000,78.1957,78.297,76.682,77.2412,209659.89379249,0
+PSMT.US,D,20140718,000000,76.9164,77.7557,76.531,77.559,271012.59261367,0
+PSMT.US,D,20140721,000000,76.8121,78.2673,76.1317,77.7458,141803.55318031,0
+PSMT.US,D,20140722,000000,78.0726,78.0726,77.0058,77.0932,105263.35522303,0
+PSMT.US,D,20140723,000000,77.0932,77.5729,76.6085,76.821,92098.010996896,0
+PSMT.US,D,20140724,000000,77.1687,77.8292,76.4197,76.7386,128711.70211993,0
+PSMT.US,D,20140725,000000,76.1118,76.9452,76.1019,76.6263,125602.84053315,0
+PSMT.US,D,20140728,000000,76.7743,76.8121,75.7006,75.9171,106859.06299992,0
+PSMT.US,D,20140729,000000,75.9261,76.8697,75.8506,76.4118,351165.44728702,0
+PSMT.US,D,20140730,000000,76.8786,77.4001,76.1774,77.2322,196273.06331341,0
+PSMT.US,D,20140731,000000,77.1031,77.409,76.3462,76.8121,228621.13055588,0
+PSMT.US,D,20140801,000000,76.9263,77.5968,76.385,77.1866,151869.09662092,0
+PSMT.US,D,20140804,000000,77.2412,78.1669,76.4386,77.5233,213219.78193071,0
+PSMT.US,D,20140805,000000,77.1409,78.6983,76.8121,78.5295,226791.8554577,0
+PSMT.US,D,20140806,000000,77.8858,81.115,77.4945,80.9859,337035.63110488,0
+PSMT.US,D,20140807,000000,80.8071,81.1806,77.3723,80.826,232118.59984101,0
+PSMT.US,D,20140808,000000,80.8548,82.4311,80.7415,81.9931,254091.04288875,0
+PSMT.US,D,20140811,000000,82.1321,83.4284,81.6295,82.748,232526.33589756,0
+PSMT.US,D,20140812,000000,82.4411,82.6735,80.6502,81.1438,161337.63393428,0
+PSMT.US,D,20140813,000000,81.1249,81.1249,79.4304,80.3939,187752.88986493,0
+PSMT.US,D,20140814,000000,80.1615,82.6338,80.1615,81.713,133376.00125579,0
+PSMT.US,D,20140815,000000,82.5016,82.6248,80.5329,81.2183,191439.62922076,0
+PSMT.US,D,20140818,000000,81.9096,82.3387,81.2938,82.0239,117384.69379323,0
+PSMT.US,D,20140819,000000,82.296,83.6678,82.2593,83.2526,88682.088923082,0
+PSMT.US,D,20140820,000000,82.895,83.2526,82.3616,83.0728,61757.414610654,0
+PSMT.US,D,20140821,000000,82.9705,83.5714,81.9971,83.5049,72044.444304207,0
+PSMT.US,D,20140822,000000,83.6429,85.0425,82.8394,84.4038,81610.636919998,0
+PSMT.US,D,20140825,000000,84.6372,85.0782,83.0877,83.186,60951.003298798,0
+PSMT.US,D,20140826,000000,82.9893,84.2459,82.8394,84.0939,75961.73071423,0
+PSMT.US,D,20140827,000000,84.1426,85.7735,83.486,85.1915,143977.13872625,0
+PSMT.US,D,20140828,000000,84.8826,84.9292,83.5625,84.3939,90771.106990622,0
+PSMT.US,D,20140829,000000,84.6471,84.8836,83.9171,83.9816,77565.492536684,0
+PSMT.US,D,20140902,000000,84.3939,85.7269,82.9804,84.6869,98287.545010986,0
+PSMT.US,D,20140903,000000,84.7892,85.3981,83.5813,83.9071,152672.48766569,0
+PSMT.US,D,20140904,000000,84.1684,85.2938,83.8505,84.7058,90572.776118668,0
+PSMT.US,D,20140905,000000,84.1972,85.116,83.3638,83.9816,123161.45797229,0
+PSMT.US,D,20140908,000000,83.7383,85.0325,83.5247,84.1336,115560.45247353,0
+PSMT.US,D,20140909,000000,84.6283,84.7793,83.6628,83.9171,102252.14893868,0
+PSMT.US,D,20140910,000000,83.6678,84.6471,83.2744,84.0681,123706.1128034,0
+PSMT.US,D,20140911,000000,83.4482,85.8957,83.4482,85.3782,88133.407069198,0
+PSMT.US,D,20140912,000000,85.6404,85.7805,84.0015,84.4624,89542.865042478,0
+PSMT.US,D,20140915,000000,85.9414,85.9414,82.7639,83.045,97682.48483817,0
+PSMT.US,D,20140916,000000,82.886,83.6827,82.455,83.1026,85028.572505202,0
+PSMT.US,D,20140917,000000,83.1393,84.3372,82.4083,83.2615,102846.13479885,0
+PSMT.US,D,20140918,000000,83.5813,84.2657,83.1026,83.7959,103683.75553726,0
+PSMT.US,D,20140919,000000,83.927,84.5627,83.1761,84.076,270995.47776685,0
+PSMT.US,D,20140922,000000,83.3092,83.7482,82.4083,82.4649,127215.66315686,0
+PSMT.US,D,20140923,000000,82.155,82.8294,80.4406,80.825,92656.760407732,0
+PSMT.US,D,20140924,000000,81.1249,82.301,80.5617,81.555,87340.083581381,0
+PSMT.US,D,20140925,000000,80.815,81.6315,80.3194,80.5051,107451.0353487,0
+PSMT.US,D,20140926,000000,80.6194,81.6126,80.1227,80.825,83866.776432941,0
+PSMT.US,D,20140929,000000,80.0353,81.3762,80.0353,80.7674,146680.27776786,0
+PSMT.US,D,20140930,000000,80.6581,81.0038,80.2508,80.2508,200619.22764959,0
+PSMT.US,D,20141001,000000,80.1227,81.2551,79.5963,79.8674,146828.27085505,0
+PSMT.US,D,20141002,000000,80.0641,80.8995,79.6251,80.2419,95081.028121774,0
+PSMT.US,D,20141003,000000,80.0939,81.3395,80.0939,80.8806,103750.20141314,0
+PSMT.US,D,20141006,000000,80.9849,81.3862,80.1128,80.1416,120548.92694325,0
+PSMT.US,D,20141007,000000,79.9916,80.9084,79.4304,80.4684,132971.28546632,0
+PSMT.US,D,20141008,000000,80.4684,81.6603,80.0085,81.115,189356.65168739,0
+PSMT.US,D,20141009,000000,81.1339,81.1905,79.8317,79.926,188490.84178952,0
+PSMT.US,D,20141010,000000,79.4662,80.8538,79.3251,79.9539,198122.47352549,0
+PSMT.US,D,20141013,000000,80.2508,81.1339,79.8496,80.3661,187885.7816167,0
+PSMT.US,D,20141014,000000,81.1716,81.7428,80.1932,80.9273,258503.65310081,0
+PSMT.US,D,20141015,000000,79.7463,81.0206,78.8116,80.7485,220336.53794008,0
+PSMT.US,D,20141016,000000,79.043,81.3027,78.9606,80.4038,133760.58193136,0
+PSMT.US,D,20141017,000000,81.4716,81.4716,80.1108,80.7296,128352.29033674,0
+PSMT.US,D,20141020,000000,80.5707,83.2714,80.5707,82.6705,137709.07776793,0
+PSMT.US,D,20141021,000000,83.195,83.6529,82.6606,82.895,150554.27368299,0
+PSMT.US,D,20141022,000000,83.0827,83.8148,81.9096,81.9971,170483.00266947,0
+PSMT.US,D,20141023,000000,82.3983,83.186,82.3616,82.5295,102217.91924505,0
+PSMT.US,D,20141024,000000,82.8672,82.891,82.0904,82.3616,102536.05404473,0
+PSMT.US,D,20141027,000000,82.0616,83.1344,81.8093,82.7361,130127.20062738,0
+PSMT.US,D,20141028,000000,83.3171,86.4281,82.8284,86.3536,236156.69693445,0
+PSMT.US,D,20141029,000000,85.1637,86.8493,81.8471,82.7728,221215.43566199,0
+PSMT.US,D,20141030,000000,82.305,83.7115,81.3762,82.1639,213616.44367462,0
+PSMT.US,D,20141031,000000,83.035,83.7959,82.4172,83.4284,155800.47761068,0
+PSMT.US,D,20141103,000000,83.6727,83.8595,81.415,82.3149,254163.5292988,0
+PSMT.US,D,20141104,000000,81.9871,83.035,81.6017,82.6904,226790.84870201,0
+PSMT.US,D,20141105,000000,83.6727,85.0057,83.0827,84.7346,162835.68640873,0
+PSMT.US,D,20141106,000000,84.8428,86.6188,84.7485,86.4281,154639.68829411,0
+PSMT.US,D,20141107,000000,86.597,86.6516,85.7735,86.6327,118125.6659849,0
+PSMT.US,D,20141110,000000,86.4281,89.0117,86.4281,88.8726,168026.51877318,0
+PSMT.US,D,20141111,000000,88.228,89.1646,87.1602,88.4435,147883.35082362,0
+PSMT.US,D,20141112,000000,87.488,89.6335,87.488,89.2133,135288.83707667,0
+PSMT.US,D,20141113,000000,89.559,90.2066,88.07,89.2481,141425.01303892,0
+PSMT.US,D,20141114,000000,89.2967,90.3913,88.3025,88.7912,179294.12851386,0
+PSMT.US,D,20141117,000000,87.6558,89.9891,87.6558,89.0146,178219.92018708,0
+PSMT.US,D,20141118,000000,88.6302,90.89,88.6302,89.4914,159202.30510476,0
+PSMT.US,D,20141119,000000,89.2769,89.3057,87.5068,87.7134,87901.853259302,0
+PSMT.US,D,20141120,000000,87.5247,88.3879,87.0827,88.3213,71960.883581506,0
+PSMT.US,D,20141121,000000,89.3802,89.5957,87.6836,88.1147,85875.254044865,0
+PSMT.US,D,20141124,000000,88.0879,90.588,88.0214,90.4956,151375.78633027,0
+PSMT.US,D,20141125,000000,90.441,90.9764,88.8557,90.0079,135699.59340031,0
+PSMT.US,D,20141126,000000,91.1174,91.1174,88.7256,89.559,121543.60157011,0
+PSMT.US,D,20141128,000000,90.1003,92.509,89.4457,90.8612,136278.47792505,0
+PSMT.US,D,20141201,000000,90.3258,90.5532,86.3149,86.3437,133242.10274833,0
+PSMT.US,D,20141202,000000,86.3069,87.6191,85.0425,85.3494,166471.0812241,0
+PSMT.US,D,20141203,000000,84.9114,86.3536,84.9114,86.1768,124432.99041533,0
+PSMT.US,D,20141204,000000,85.9414,86.59,84.3839,86.0348,98383.18680203,0
+PSMT.US,D,20141205,000000,85.9881,87.6548,85.9881,87.4224,120697.92678614,0
+PSMT.US,D,20141208,000000,87.4313,88.5557,85.4914,85.7904,106199.63801956,0
+PSMT.US,D,20141209,000000,84.8428,85.8182,84.0859,85.707,92589.307776154,0
+PSMT.US,D,20141210,000000,85.5014,86.897,82.9516,83.0827,160075.1622925,0
+PSMT.US,D,20141211,000000,83.2804,84.9958,82.6924,83.2049,181439.52490033,0
+PSMT.US,D,20141212,000000,82.4748,83.3926,79.4205,82.7728,327556.01947888,0
+PSMT.US,D,20141215,000000,82.9049,83.8595,82.2593,82.9149,187581.74139675,0
+PSMT.US,D,20141216,000000,82.9427,83.8505,82.6705,83.0182,239375.29489201,0
+PSMT.US,D,20141217,000000,83.1393,86.1569,82.7728,86.1192,164800.87352576,0
+PSMT.US,D,20141218,000000,86.6615,87.1403,85.558,86.7678,125968.29285051,0
+PSMT.US,D,20141219,000000,86.6238,86.74,84.4227,84.9292,177070.20518317,0
+PSMT.US,D,20141222,000000,84.7793,85.1249,83.6926,85.0872,98707.362135884,0
+PSMT.US,D,20141223,000000,85.558,86.9446,84.9292,85.4547,100230.58350272,0
+PSMT.US,D,20141224,000000,85.7358,87.7859,85.6504,85.847,68391.934642022,0
+PSMT.US,D,20141226,000000,86.2692,87.8436,85.6037,87.0191,316425.32851275,0
+PSMT.US,D,20141229,000000,86.9536,87.6737,85.7735,86.297,102051.80455534,0
+PSMT.US,D,20141230,000000,86.1381,87.1602,85.707,85.7169,55690.704791378,0
+PSMT.US,D,20141231,000000,85.9881,86.4083,85.106,85.4815,113441.23173514,0
+PSMT.US,D,20150102,000000,86.006,86.006,83.5426,84.1505,104637.15318061,0
+PSMT.US,D,20150105,000000,83.8247,85.0097,82.7728,84.0591,184574.56213519,0
+PSMT.US,D,20150106,000000,84.2369,85.6543,83.2993,84.1972,174109.33668358,0
+PSMT.US,D,20150107,000000,85.1726,86.1281,83.2238,85.8282,185701.12175812,0
+PSMT.US,D,20150108,000000,86.5602,87.8436,86.0258,87.478,187239.44446038,0
+PSMT.US,D,20150109,000000,87.2148,87.4303,78.4997,78.6328,429394.39182684,0
+PSMT.US,D,20150112,000000,78.7242,80.5995,78.7242,80.0353,259819.48279444,0
+PSMT.US,D,20150113,000000,80.7296,82.6516,79.7194,80.376,267669.15694991,0
+PSMT.US,D,20150114,000000,79.4205,80.0452,77.2253,78.1828,124704.81445303,0
+PSMT.US,D,20150115,000000,78.5285,78.5285,77.124,77.5819,173421.72254376,0
+PSMT.US,D,20150116,000000,77.4885,78.7619,77.4885,78.6228,159107.67006941,0
+PSMT.US,D,20150120,000000,78.7152,79.6628,78.2206,79.0609,168314.45090201,0
+PSMT.US,D,20150121,000000,78.9129,80.0264,78.5563,79.4662,183564.7861729,0
+PSMT.US,D,20150122,000000,79.9827,82.5016,79.2407,82.4649,217861.93244128,0
+PSMT.US,D,20150123,000000,82.0338,84.6968,81.704,83.3738,194305.86268499,0
+PSMT.US,D,20150126,000000,81.9007,83.777,81.7805,83.5992,149582.75443712,0
+PSMT.US,D,20150127,000000,81.7994,83.3092,80.9849,81.0485,133084.04210418,0
+PSMT.US,D,20150128,000000,81.1617,81.6415,78.0418,78.4907,212529.14752381,0
+PSMT.US,D,20150129,000000,78.6715,79.3529,77.3216,78.5374,108085.29143667,0
+PSMT.US,D,20150130,000000,77.862,78.7053,76.5886,76.6373,120185.48813728,0
+PSMT.US,D,20150202,000000,77.0177,77.2521,74.9656,77.1339,191367.1428107,0
+PSMT.US,D,20150203,000000,77.4607,79.2188,76.6551,79.1284,165278.07572529,0
+PSMT.US,D,20150204,000000,78.4997,81.0872,78.2851,79.485,374035.91641488,0
+PSMT.US,D,20150205,000000,78.6526,81.1994,78.6526,80.8726,155883.03157768,0
+PSMT.US,D,20150206,000000,81.0773,82.0239,80.1952,81.6603,158655.63676226,0
+PSMT.US,D,20150209,000000,81.5272,81.9682,80.0641,80.5151,106702.00911147,0
+PSMT.US,D,20150210,000000,81.1339,81.265,78.5086,78.5652,85052.734641886,0
+PSMT.US,D,20150211,000000,78.5652,79.5168,77.56,78.1153,161594.35663655,0
+PSMT.US,D,20150212,000000,79.6777,79.6777,77.8968,79.4244,110225.65404467,0
+PSMT.US,D,20150213,000000,79.4503,80.7395,78.9149,79.79,107346.3327564,0
+PSMT.US,D,20150217,000000,79.489,80.0909,77.8143,78.1222,132563.54940976,0
+PSMT.US,D,20150218,000000,77.7378,78.8394,77.569,77.8888,121191.23707679,0
+PSMT.US,D,20150219,000000,77.3057,78.3785,76.9909,77.2193,162113.84257528,0
+PSMT.US,D,20150220,000000,77.3902,77.5878,76.5667,77.56,138570.86064302,0
+PSMT.US,D,20150223,000000,77.5322,77.6713,76.2241,76.976,129391.26221419,0
+PSMT.US,D,20150224,000000,77.2293,77.2293,75.7542,76.4873,119583.44823155,0
+PSMT.US,D,20150225,000000,75.7344,76.7575,75.7344,76.2807,160446.65514402,0
+PSMT.US,D,20150226,000000,76.4197,76.4197,75.2814,75.6122,117495.43691971,0
+PSMT.US,D,20150227,000000,75.5178,76.081,74.2097,74.755,195027.70651845,0
+PSMT.US,D,20150302,000000,74.6994,74.8493,72.7515,73.3227,268431.27101118,0
+PSMT.US,D,20150303,000000,72.7614,73.8312,71.9599,72.3095,207965.52395746,0
+PSMT.US,D,20150304,000000,71.5178,72.4108,70.6507,70.7659,181716.38271651,0
+PSMT.US,D,20150305,000000,70.6338,71.1593,70.2097,70.8335,243350.97313235,0
+PSMT.US,D,20150306,000000,70.2752,72.6184,70.2454,72.4019,259714.78020213,0
+PSMT.US,D,20150309,000000,72.4207,75.4602,72.4207,73.5402,178315.56197813,0
+PSMT.US,D,20150310,000000,73.5312,73.5312,71.3957,71.791,132619.9277287,0
+PSMT.US,D,20150311,000000,72.2718,72.3453,71.0192,71.8665,121462.05435879,0
+PSMT.US,D,20150312,000000,72.4595,74.9268,71.791,74.7262,148668.62026588,0
+PSMT.US,D,20150313,000000,74.755,75.198,73.2789,74.0497,116149.40455522,0
+PSMT.US,D,20150316,000000,74.5474,75.6211,73.2213,75.2814,150051.90259108,0
+PSMT.US,D,20150317,000000,74.7093,75.3867,74.1074,75.2337,380649.29457664,0
+PSMT.US,D,20150318,000000,74.3676,75.941,74.3398,75.2904,233255.22702089,0
+PSMT.US,D,20150319,000000,74.9973,75.4701,74.2474,74.5384,286389.77910215,0
+PSMT.US,D,20150320,000000,74.9516,75.2725,74.3587,75.1503,335375.4909635,0
+PSMT.US,D,20150323,000000,74.8692,76.2807,74.8692,75.3092,180230.4113104,0
+PSMT.US,D,20150324,000000,75.5079,77.6633,75.339,77.0703,233787.80078365,0
+PSMT.US,D,20150325,000000,77.3057,77.6345,76.091,76.1853,142185.11358879,0
+PSMT.US,D,20150326,000000,75.9499,77.4647,75.488,77.0107,179485.41209595,0
+PSMT.US,D,20150327,000000,77.2958,78.7252,76.7128,78.4162,196061.64461742,0
+PSMT.US,D,20150330,000000,79.0361,80.4118,78.0865,79.6777,219547.24147504,0
+PSMT.US,D,20150331,000000,78.6298,80.231,78.6298,79.9688,192501.75647919,0
+PSMT.US,D,20150401,000000,79.6867,80.081,78.4629,79.2347,195000.52411468,0
+PSMT.US,D,20150402,000000,79.0629,80.9283,78.4351,79.7701,124758.17250488,0
+PSMT.US,D,20150406,000000,79.8555,81.1637,78.5841,80.9561,203819.70400463,0
+PSMT.US,D,20150407,000000,80.6571,81.3504,78.9437,80.0909,162926.2944213,0
+PSMT.US,D,20150408,000000,80.5419,80.5419,78.8583,80.081,107222.50180589,0
+PSMT.US,D,20150409,000000,80.4018,80.815,78.8016,80.2121,208397.4221507,0
+PSMT.US,D,20150410,000000,77.7011,79.0361,73.9733,77.2759,660766.9856977,0
+PSMT.US,D,20150413,000000,77.569,77.6246,75.7443,76.4396,327194.5941843,0
+PSMT.US,D,20150414,000000,76.1575,76.4585,74.4729,74.9089,334740.22811983,0
+PSMT.US,D,20150415,000000,75.3192,75.791,74.4073,74.605,146509.12929968,0
+PSMT.US,D,20150416,000000,74.3875,76.1754,73.8918,75.8327,235174.10337594,0
+PSMT.US,D,20150417,000000,75.2437,75.2725,73.8213,74.5305,185966.90526165,0
+PSMT.US,D,20150420,000000,74.9368,76.4684,74.9268,76.233,159369.42655016,0
+PSMT.US,D,20150421,000000,76.5806,76.5806,75.6211,76.0641,214892.00314044,0
+PSMT.US,D,20150422,000000,76.2966,76.3552,74.6715,75.339,182493.59811321,0
+PSMT.US,D,20150423,000000,75.0559,78.2454,75.0559,77.86,233149.51767289,0
+PSMT.US,D,20150424,000000,77.8968,79.0917,77.1836,78.7341,323435.36841843,0
+PSMT.US,D,20150427,000000,78.895,79.6112,78.0676,78.744,375972.91437244,0
+PSMT.US,D,20150428,000000,78.6616,79.0827,78.1908,78.8205,487794.276194,0
+PSMT.US,D,20150429,000000,78.6616,78.8016,76.8925,77.9732,440157.61696422,0
+PSMT.US,D,20150430,000000,78.9725,78.9725,75.5079,75.7145,239313.8827946,0
+PSMT.US,D,20150501,000000,75.8545,76.7475,75.3678,76.0264,172152.20361211,0
+PSMT.US,D,20150504,000000,76.2529,77.4359,76.2241,76.6849,176828.58381632,0
+PSMT.US,D,20150505,000000,76.5896,77.0008,75.5645,76.0075,152174.14359657,0
+PSMT.US,D,20150506,000000,76.1853,76.522,74.303,75.1046,191781.92615712,0
+PSMT.US,D,20150507,000000,74.7361,76.6561,74.2196,76.1664,209134.36731959,0
+PSMT.US,D,20150508,000000,76.6849,77.6147,76.1088,76.2042,185966.90526165,0
+PSMT.US,D,20150511,000000,76.4873,77.6713,76.3065,76.5419,154406.12097282,0
+PSMT.US,D,20150512,000000,76.0989,76.5995,75.198,76.3353,146688.33181342,0
+PSMT.US,D,20150513,000000,75.3291,76.532,75.3003,76.2707,168859.10573312,0
+PSMT.US,D,20150514,000000,76.5618,76.5618,75.046,75.64,209981.04885925,0
+PSMT.US,D,20150515,000000,76.0552,76.5141,75.189,76.5052,101092.36637781,0
+PSMT.US,D,20150518,000000,76.5419,78.9894,76.4118,78.8851,171943.80518321,0
+PSMT.US,D,20150519,000000,78.1759,79.189,78.1759,78.6328,219240.18098801,0
+PSMT.US,D,20150520,000000,78.6894,79.5168,77.7766,79.0281,166732.83770485,0
+PSMT.US,D,20150521,000000,78.5086,79.5625,78.5086,79.0361,150793.88153845,0
+PSMT.US,D,20150522,000000,78.9626,79.0361,77.9931,78.0954,117637.38947273,0
+PSMT.US,D,20150526,000000,77.8789,77.8789,76.8339,77.1379,130342.64634615,0
+PSMT.US,D,20150527,000000,77.1468,77.5511,76.8339,77.417,123481.60628337,0
+PSMT.US,D,20150528,000000,77.1568,77.6246,76.9591,77.3991,117675.64618915,0
+PSMT.US,D,20150529,000000,77.1468,77.417,76.3353,76.7326,126882.42702175,0
+PSMT.US,D,20150601,000000,77.2471,77.9832,76.1853,76.675,155851.82215113,0
+PSMT.US,D,20150602,000000,76.3552,77.9931,76.2141,77.7766,177785.00172676,0
+PSMT.US,D,20150603,000000,78.1053,79.0361,77.5968,78.3398,212956.01193857,0
+PSMT.US,D,20150604,000000,78.0299,78.5374,77.1091,77.6057,131026.23346319,0
+PSMT.US,D,20150605,000000,77.7954,79.3479,77.2561,79.2158,248557.91358793,0
+PSMT.US,D,20150608,000000,78.9049,79.9499,78.5841,79.5168,116575.26221429,0
+PSMT.US,D,20150609,000000,79.4403,80.1764,78.2007,79.5625,231059.49284966,0
+PSMT.US,D,20150610,000000,80.1297,81.5769,80.0055,81.1259,140260.19669957,0
+PSMT.US,D,20150611,000000,81.1736,81.8719,80.7395,81.6812,162298.0788675,0
+PSMT.US,D,20150612,000000,81.4845,82.2553,80.2489,80.7197,186180.33746903,0
+PSMT.US,D,20150615,000000,79.9022,80.4952,79.2437,79.6489,96170.33778398,0
+PSMT.US,D,20150616,000000,79.3658,81.4567,78.9894,80.8061,133259.21759515,0
+PSMT.US,D,20150617,000000,80.9283,81.8034,80.6184,81.5302,98296.605812242,0
+PSMT.US,D,20150618,000000,81.7746,83.5645,81.7557,83.1115,108498.0612717,0
+PSMT.US,D,20150619,000000,83.3936,84.6938,82.9615,83.0638,242607.9874293,0
+PSMT.US,D,20150622,000000,83.5168,85.1527,82.4619,84.4286,146860.4870373,0
+PSMT.US,D,20150623,000000,84.1734,86.0288,83.5923,85.5947,126200.8534161,0
+PSMT.US,D,20150624,000000,85.709,86.9238,84.7216,85.0415,131770.22592195,0
+PSMT.US,D,20150625,000000,85.3027,85.8689,84.3521,84.5965,91920.821994541,0
+PSMT.US,D,20150626,000000,84.8408,85.6325,84.1823,85.4726,128689.55349464,0
+PSMT.US,D,20150629,000000,85.0415,87.3261,84.965,85.699,134000.18978682,0
+PSMT.US,D,20150630,000000,86.2821,86.7261,85.3127,85.859,139212.16402087,0
+PSMT.US,D,20150701,000000,86.7996,87.4214,85.9623,86.451,163544.44241815,0
+PSMT.US,D,20150702,000000,86.6288,86.6973,85.4368,86.3785,94258.508718795,0
+PSMT.US,D,20150706,000000,85.709,86.9416,85.4467,86.4798,233680.07792426,0
+PSMT.US,D,20150707,000000,86.6377,87.9667,85.7567,87.6101,191703.3992129,0
+PSMT.US,D,20150708,000000,86.9705,88.0233,84.9471,86.595,250789.89096419,0
+PSMT.US,D,20150709,000000,87.7591,87.7591,85.4467,86.4331,222416.49520636,0
+PSMT.US,D,20150710,000000,86.301,91.928,85.2401,89.8391,636221.27509303,0
+PSMT.US,D,20150713,000000,90.6307,94.9247,89.8758,92.222,380966.42262063,0
+PSMT.US,D,20150714,000000,92.222,93.2997,90.3278,91.1939,342125.78789982,0
+PSMT.US,D,20150715,000000,91.3628,93.0683,89.4626,92.8338,312838.25797075,0
+PSMT.US,D,20150716,000000,93.1964,94.9535,92.7276,94.6833,214659.44257485,0
+PSMT.US,D,20150717,000000,95.0121,95.4412,93.1964,94.8284,192342.68907935,0
+PSMT.US,D,20150720,000000,94.7996,95.9349,94.6357,95.3826,140912.57439006,0
+PSMT.US,D,20150721,000000,95.1542,97.0474,94.7112,95.1343,229219.14343883,0
+PSMT.US,D,20150722,000000,94.8611,96.8885,94.8611,96.6938,202863.28609419,0
+PSMT.US,D,20150723,000000,96.7991,97.4765,95.1919,95.2773,222310.78585837,0
+PSMT.US,D,20150724,000000,95.618,95.618,93.99,94.3516,183734.92788539,0
+PSMT.US,D,20150727,000000,93.6791,94.7012,93.3494,94.2165,148455.1880585,0
+PSMT.US,D,20150728,000000,94.8611,95.2396,89.8758,91.1125,260460.78617228,0
+PSMT.US,D,20150729,000000,91.0936,92.4385,89.0027,91.4303,228579.85357238,0
+PSMT.US,D,20150730,000000,90.8195,92.6352,89.4437,91.8167,154724.25577251,0
+PSMT.US,D,20150731,000000,91.9002,92.5498,90.9317,91.1939,119870.37360468,0
+PSMT.US,D,20150803,000000,91.3727,91.478,87.2893,89.4437,229291.62984889,0
+PSMT.US,D,20150804,000000,89.6225,91.6578,89.6225,90.7241,128157.98648757,0
+PSMT.US,D,20150805,000000,91.3916,92.2488,90.15,92.0601,121248.62215141,0
+PSMT.US,D,20150806,000000,92.212,92.212,88.8428,90.1112,201520.27399679,0
+PSMT.US,D,20150807,000000,89.6325,91.4105,87.3549,89.3881,169493.36182109,0
+PSMT.US,D,20150810,000000,89.8947,90.4986,89.2203,89.5778,146542.35223762,0
+PSMT.US,D,20150811,000000,88.7474,90.7082,87.8833,88.4564,144613.40832561,0
+PSMT.US,D,20150812,000000,87.9012,88.3233,86.5106,88.0025,183793.31971571,0
+PSMT.US,D,20150813,000000,88.1167,89.7894,87.6449,88.4475,135092.51971611,0
+PSMT.US,D,20150814,000000,88.2568,89.6643,84.6789,89.5719,101847.43314921,0
+PSMT.US,D,20150817,000000,89.3911,90.4122,88.8051,90.0983,81310.623722828,0
+PSMT.US,D,20150818,000000,90.1768,90.1768,88.4564,88.8627,96766.337155538,0
+PSMT.US,D,20150819,000000,88.5985,88.7882,86.9546,88.1634,106294.27305491,0
+PSMT.US,D,20150820,000000,87.3221,88.1634,85.999,86.0765,88508.926943508,0
+PSMT.US,D,20150821,000000,84.7167,86.4917,83.6469,83.9687,142715.67384016,0
+PSMT.US,D,20150824,000000,79.3599,83.2138,79.3509,79.937,277544.42356413,0
+PSMT.US,D,20150825,000000,81.9474,82.156,77.4617,77.8381,236093.27132566,0
+PSMT.US,D,20150826,000000,79.7006,79.7006,76.5926,78.7848,223812.86535561,0
+PSMT.US,D,20150827,000000,79.0569,82.1371,79.0569,80.8895,252290.96370573,0
+PSMT.US,D,20150828,000000,80.6174,82.5722,80.1555,81.0226,155842.76134987,0
+PSMT.US,D,20150831,000000,80.5598,81.0892,78.9258,80.2955,150762.6721119,0
+PSMT.US,D,20150901,000000,78.6993,79.7095,77.6882,77.9722,194274.65325844,0
+PSMT.US,D,20150902,000000,78.9169,79.9469,78.4629,79.8337,113283.17109099,0
+PSMT.US,D,20150903,000000,79.6906,80.3154,78.8314,78.8602,108199.05483023,0
+PSMT.US,D,20150904,000000,78.1222,79.3023,77.7935,77.9246,149491.13966886,0
+PSMT.US,D,20150908,000000,79.047,79.1632,77.557,77.8223,213223.80895349,0
+PSMT.US,D,20150909,000000,78.2355,80.1555,77.8868,78.6536,205390.24288914,0
+PSMT.US,D,20150910,000000,78.1222,78.9169,76.3949,76.5836,151686.87384009,0
+PSMT.US,D,20150911,000000,76.1575,76.6979,75.5635,76.4813,132021.91484575,0
+PSMT.US,D,20150914,000000,76.4614,77.2521,75.9698,77.0554,118892.81382464,0
+PSMT.US,D,20150915,000000,76.9343,77.5849,76.2161,76.4217,186439.0736827,0
+PSMT.US,D,20150916,000000,76.0373,78.7262,75.7344,78.0765,356679.44822963,0
+PSMT.US,D,20150917,000000,78.1222,78.5195,76.8866,77.2352,253047.03723282,0
+PSMT.US,D,20150918,000000,76.2896,76.6502,74.3716,74.5424,337624.58318658,0
+PSMT.US,D,20150921,000000,75.0828,76.5548,74.6288,76.1764,202849.19151446,0
+PSMT.US,D,20150922,000000,75.4036,75.5069,72.9462,75.2228,189297.25310137,0
+PSMT.US,D,20150923,000000,75.347,75.8834,74.905,75.2894,109801.80989699,0
+PSMT.US,D,20150924,000000,74.8156,75.7542,74.4312,74.7699,131597.06394237,0
+PSMT.US,D,20150925,000000,75.4592,76.1297,74.4212,74.4868,136467.74799575,0
+PSMT.US,D,20150928,000000,74.0716,74.2325,72.6919,72.7197,125606.86755593,0
+PSMT.US,D,20150929,000000,72.825,73.2501,71.9837,72.3979,200096.72144378,0
+PSMT.US,D,20150930,000000,73.1161,74.0905,72.087,73.0505,173628.10746128,0
+PSMT.US,D,20151001,000000,73.1935,73.2601,71.9181,72.4366,153406.41256749,0
+PSMT.US,D,20151002,000000,71.4076,73.9017,71.1891,73.8054,107141.96135027,0
+PSMT.US,D,20151005,000000,74.3914,75.2983,72.6075,75.1761,85826.929771495,0
+PSMT.US,D,20151006,000000,74.9854,75.6946,73.3326,73.8431,98673.132442247,0
+PSMT.US,D,20151007,000000,74.2891,76.4317,74.2891,75.2983,159972.47321158,0
+PSMT.US,D,20151008,000000,74.9139,78.6437,74.9139,78.5563,180829.43094904,0
+PSMT.US,D,20151009,000000,78.7748,79.3122,77.8481,79.0023,103858.93102822,0
+PSMT.US,D,20151012,000000,78.8702,80.2191,78.4252,79.3321,127519.70337681,0
+PSMT.US,D,20151013,000000,78.7361,80.815,76.525,79.0847,164312.59701359,0
+PSMT.US,D,20151014,000000,79.1245,80.1168,76.226,76.3174,133927.70337676,0
+PSMT.US,D,20151015,000000,76.7078,78.2176,75.9032,78.0765,102801.83754826,0
+PSMT.US,D,20151016,000000,77.0356,78.7947,77.0256,78.5762,104070.34972421,0
+PSMT.US,D,20151019,000000,78.009,81.0226,77.8769,80.4743,184271.52867093,0
+PSMT.US,D,20151020,000000,80.4555,82.5245,78.454,78.8871,60546.287509328,0
+PSMT.US,D,20151021,000000,79.192,80.3899,78.5662,78.7848,111694.51060396,0
+PSMT.US,D,20151022,000000,79.3887,80.6372,78.7172,80.3631,348315.32191391,0
+PSMT.US,D,20151023,000000,80.8349,80.8349,77.4716,78.5563,90202.290022834,0
+PSMT.US,D,20151026,000000,78.3686,78.5007,77.5094,78.2643,178605.50761835,0
+PSMT.US,D,20151027,000000,78.2643,78.3119,76.6502,76.9799,94650.136684228,0
+PSMT.US,D,20151028,000000,77.123,79.5297,76.9442,79.5198,71780.674312065,0
+PSMT.US,D,20151029,000000,79.1433,81.5332,77.718,81.3246,149911.96354945,0
+PSMT.US,D,20151030,000000,81.259,83.1115,78.4063,81.2114,173735.83032066,0
+PSMT.US,D,20151102,000000,81.117,81.3524,79.8515,80.1734,212349.94501006,0
+PSMT.US,D,20151103,000000,79.9558,82.0437,78.8414,81.711,167594.62057994,0
+PSMT.US,D,20151104,000000,81.9176,82.6467,80.3899,81.42,108534.30447673,0
+PSMT.US,D,20151105,000000,81.2968,83.0539,80.4833,82.9019,129375.15412307,0
+PSMT.US,D,20151106,000000,82.5056,84.2637,81.0703,83.7343,143455.63927613,0
+PSMT.US,D,20151109,000000,83.7055,84.0919,82.7132,83.9588,122043.95915062,0
+PSMT.US,D,20151110,000000,83.7522,86.1897,83.629,86.1232,106825.84006198,0
+PSMT.US,D,20151111,000000,86.2175,86.2175,83.9399,85.1398,242128.77171838,0
+PSMT.US,D,20151112,000000,84.7465,86.153,84.5925,85.1686,181887.5311847,0
+PSMT.US,D,20151113,000000,84.4425,85.3295,84.1952,84.3472,249328.08169476,0
+PSMT.US,D,20151116,000000,84.0373,87.3121,83.5456,87.2287,126939.81209638,0
+PSMT.US,D,20151117,000000,87.625,89.4577,87.3221,87.8326,153406.41256749,0
+PSMT.US,D,20151118,000000,88.664,90.5344,87.2188,90.4321,185062.83864736,0
+PSMT.US,D,20151119,000000,90.298,91.5247,89.3255,91.3379,255996.83141976,0
+PSMT.US,D,20151120,000000,91.9717,92.3471,90.005,90.59,173735.83032066,0
+PSMT.US,D,20151123,000000,90.885,91.3379,89.5818,90.4698,157431.4218369,0
+PSMT.US,D,20151124,000000,89.996,91.9806,89.996,91.3191,120799.60911135,0
+PSMT.US,D,20151125,000000,91.4701,93.0275,91.3379,91.8664,131386.65200208,0
+PSMT.US,D,20151127,000000,91.8753,92.2359,91.0737,91.5734,68922.494893392,0
+PSMT.US,D,20151130,000000,91.621,91.621,87.1334,88.0303,265312.34186745,0
+PSMT.US,D,20151201,000000,88.5885,89.3166,87.9925,88.5985,161604.4241935,0
+PSMT.US,D,20151202,000000,88.4942,89.5669,87.484,87.9111,159019.07556823,0
+PSMT.US,D,20151203,000000,88.1833,89.3543,87.5972,87.928,178760.54799541,0
+PSMT.US,D,20151204,000000,88.0303,88.815,86.6903,87.7015,285005.49002125,0
+PSMT.US,D,20151207,000000,87.6528,87.6528,83.0718,83.4979,312531.19748372,0
+PSMT.US,D,20151208,000000,82.8185,84.376,82.7321,84.1406,165971.73039928,0
+PSMT.US,D,20151209,000000,83.7244,84.4038,82.7996,83.1483,254304.47509613,0
+PSMT.US,D,20151210,000000,83.2903,84.2349,82.5622,82.9208,151184.50274818,0
+PSMT.US,D,20151211,000000,81.8173,82.6953,80.3998,80.6561,164947.85985726,0
+PSMT.US,D,20151214,000000,80.6829,81.8361,78.7848,80.3154,141808.58695879,0
+PSMT.US,D,20151215,000000,80.8349,84.0661,79.928,80.4277,422107.49410498,0
+PSMT.US,D,20151216,000000,80.5598,81.2024,80.2091,80.7485,112225.07085533,0
+PSMT.US,D,20151217,000000,81.1835,81.3246,78.2096,78.4629,131279.93589838,0
+PSMT.US,D,20151218,000000,78.009,78.5096,76.5747,76.9541,187286.76197806,0
+PSMT.US,D,20151221,000000,77.114,79.3698,76.9621,79.3122,101107.46771324,0
+PSMT.US,D,20151222,000000,79.7294,80.5508,78.9546,79.6161,120982.83864788,0
+PSMT.US,D,20151223,000000,79.9747,82.147,79.1831,80.0115,213330.52505718,0
+PSMT.US,D,20151224,000000,80.0115,80.8637,79.4642,80.078,71726.309504524,0
+PSMT.US,D,20151228,000000,79.8982,80.4455,79.5486,80.0393,88565.305262439,0
+PSMT.US,D,20151229,000000,80.3253,80.815,78.1312,78.8036,157858.28625166,0
+PSMT.US,D,20151230,000000,78.8602,79.4443,78.3497,78.9457,55104.772976772,0
+PSMT.US,D,20151231,000000,78.4162,79.3986,77.4418,78.3884,97354.282481535,0
+PSMT.US,D,20160104,000000,76.9154,77.8302,75.196,75.9986,128481.15506573,0
+PSMT.US,D,20160105,000000,76.2628,76.8915,75.2794,76.3572,98914.753809095,0
+PSMT.US,D,20160106,000000,75.347,76.2727,74.459,75.4493,137748.34124004,0
+PSMT.US,D,20160107,000000,74.3438,75.4493,72.2767,73.8531,169029.2474456,0
+PSMT.US,D,20160108,000000,70.5196,72.6919,68.3274,71.1225,477598.86126871,0
+PSMT.US,D,20160111,000000,71.1325,71.9499,70.1034,71.493,213026.48483723,0
+PSMT.US,D,20160112,000000,71.7483,72.24,70.8414,72.0314,173554.61429553,0
+PSMT.US,D,20160113,000000,71.8605,73.4955,71.1424,71.3232,172407.9195587,0
+PSMT.US,D,20160114,000000,71.7185,73.0147,70.9338,71.7006,114845.65592994,0
+PSMT.US,D,20160115,000000,69.9236,71.2656,68.3473,69.1687,94935.04854597,0
+PSMT.US,D,20160119,000000,69.7726,70.6149,66.8265,67.6778,126727.38664469,0
+PSMT.US,D,20160120,000000,66.6368,67.0619,64.7665,66.6269,122960.10683325,0
+PSMT.US,D,20160121,000000,66.8822,68.2519,66.0607,67.8069,165930.45341578,0
+PSMT.US,D,20160122,000000,68.8201,69.4329,66.9726,69.3594,138279.90824711,0
+PSMT.US,D,20160125,000000,69.0942,69.57,68.0443,68.1496,104131.76182162,0
+PSMT.US,D,20160126,000000,68.1496,70.2435,68.1496,69.7925,90667.411154017,0
+PSMT.US,D,20160127,000000,69.3207,71.3023,68.9601,69.8114,117560.87603989,0
+PSMT.US,D,20160128,000000,70.313,71.3977,69.7925,70.2077,86209.496935671,0
+PSMT.US,D,20160129,000000,70.2534,72.4178,70.2534,72.3155,121367.41932345,0
+PSMT.US,D,20160201,000000,71.7572,72.1277,68.7158,68.9124,134984.79685672,0
+PSMT.US,D,20160202,000000,68.5261,69.1419,67.0153,67.5179,106592.27274069,0
+PSMT.US,D,20160203,000000,67.9331,68.5122,65.9664,66.2216,91547.315631622,0
+PSMT.US,D,20160204,000000,65.9852,68.4804,64.7118,68.4317,136219.07933904,0
+PSMT.US,D,20160205,000000,68.3949,70.9239,67.0808,68.3373,206257.05954271,0
+PSMT.US,D,20160208,000000,67.3917,71.4463,67.2129,70.6239,207584.97030468,0
+PSMT.US,D,20160209,000000,69.6326,72.3701,69.6326,71.5685,172628.39905594,0
+PSMT.US,D,20160210,000000,72.1079,72.1645,68.6075,68.8072,105895.59779961,0
+PSMT.US,D,20160211,000000,67.79,70.7431,67.79,70.466,132217.22545062,0
+PSMT.US,D,20160212,000000,71.4165,72.8469,70.8474,71.8337,123048.70133443,0
+PSMT.US,D,20160216,000000,72.5469,74.1282,70.2574,72.8389,93224.570619825,0
+PSMT.US,D,20160217,000000,73.2194,74.4908,72.0721,73.1339,144654.68530912,0
+PSMT.US,D,20160218,000000,72.972,74.006,72.1178,72.3184,96351.553809116,0
+PSMT.US,D,20160219,000000,72.1834,74.1967,71.6539,73.4577,105289.5308711,0
+PSMT.US,D,20160222,000000,74.3299,74.3299,72.6035,74.0448,91222.133542072,0
+PSMT.US,D,20160223,000000,73.9514,74.3855,73.0296,73.0574,58107.925215554,0
+PSMT.US,D,20160224,000000,72.6035,74.2166,71.6927,73.9315,76780.223094428,0
+PSMT.US,D,20160225,000000,74.2067,74.8215,73.3127,74.0448,129245.28263839,0
+PSMT.US,D,20160226,000000,74.5196,74.757,73.0475,73.2849,98649.977061258,0
+PSMT.US,D,20160229,000000,73.57,74.1213,72.4784,73.3127,82196.568734604,0
+PSMT.US,D,20160301,000000,73.7875,74.3388,73.3078,74.0736,111143.81523869,0
+PSMT.US,D,20160302,000000,74.2832,74.4908,73.6167,74.016,156677.3618212,0
+PSMT.US,D,20160303,000000,74.0537,74.3388,72.972,74.016,158829.80549753,0
+PSMT.US,D,20160304,000000,74.0358,74.461,73.4091,74.2544,269724.95207951,0
+PSMT.US,D,20160307,000000,73.9117,74.7371,73.561,74.6715,393692.82136366,0
+PSMT.US,D,20160308,000000,74.4908,77.2899,74.4908,76.8637,284375.26095606,0
+PSMT.US,D,20160309,000000,76.9929,77.3941,76.2479,77.0723,206977.89662047,0
+PSMT.US,D,20160310,000000,77.2998,79.1652,77.0227,77.3941,155574.96433495,0
+PSMT.US,D,20160311,000000,77.5282,77.5282,75.4811,76.5975,105896.60455531,0
+PSMT.US,D,20160314,000000,76.4078,77.9444,76.084,77.4895,132590.73181354,0
+PSMT.US,D,20160315,000000,77.1945,78.6675,77.1945,78.1818,160683.2427324,0
+PSMT.US,D,20160316,000000,77.5938,79.7373,77.3485,78.9884,132880.67745375,0
+PSMT.US,D,20160317,000000,79.0271,80.4485,79.0271,79.9946,107104.71138955,0
+PSMT.US,D,20160318,000000,80.4773,82.0636,79.8436,80.0224,188047.86928363,0
+PSMT.US,D,20160321,000000,79.8337,80.668,75.932,79.6151,107893.00109889,0
+PSMT.US,D,20160322,000000,79.1115,80.7187,78.9983,79.6052,138038.28688026,0
+PSMT.US,D,20160323,000000,79.4632,79.7095,77.412,77.8391,99773.516417101,0
+PSMT.US,D,20160324,000000,77.5839,78.2285,76.9929,78.011,103783.42435108,0
+PSMT.US,D,20160328,000000,78.3149,80.7237,78.1719,79.4731,74005.604398457,0
+PSMT.US,D,20160329,000000,79.5287,80.7624,78.6675,80.6601,65694.836134581,0
+PSMT.US,D,20160330,000000,80.8856,80.8856,79.1155,80.4128,97592.883581298,0
+PSMT.US,D,20160331,000000,80.2012,81.1905,79.8615,80.2588,90490.222151662,0
+PSMT.US,D,20160401,000000,79.8138,80.1853,78.6944,79.2258,83239.567634831,0
+PSMT.US,D,20160404,000000,79.2357,79.9658,78.903,79.3003,67851.306833699,0
+PSMT.US,D,20160405,000000,78.6675,79.2357,77.6405,77.9544,97470.059386483,0
+PSMT.US,D,20160406,000000,77.8878,78.7122,77.566,78.599,63893.750195868,0
+PSMT.US,D,20160407,000000,78.3715,78.5424,76.683,78.2583,159726.82482196,0
+PSMT.US,D,20160408,000000,77.4806,77.6604,75.0897,76.8538,182056.66614149,0
+PSMT.US,D,20160411,000000,76.9591,79.634,76.3979,77.6683,294083.40612487,0
+PSMT.US,D,20160412,000000,77.3753,80.8111,77.3753,80.5925,150847.23959029,0
+PSMT.US,D,20160413,000000,80.7912,80.8766,79.9658,80.6879,139046.04933116,0
+PSMT.US,D,20160414,000000,80.6968,80.82,80.0224,80.1187,78688.025136832,0
+PSMT.US,D,20160415,000000,79.6439,80.8349,78.9804,80.6412,184893.70369057,0
+PSMT.US,D,20160418,000000,79.9757,80.972,79.9757,80.5171,73286.780832084,0
+PSMT.US,D,20160419,000000,80.3651,81.2282,79.3201,80.668,88067.96794901,0
+PSMT.US,D,20160420,000000,80.5826,81.4597,79.8704,79.938,58665.667870694,0
+PSMT.US,D,20160421,000000,79.7294,80.6601,79.4165,80.1098,60201.97706157,0
+PSMT.US,D,20160422,000000,79.5287,80.6313,79.0539,79.9479,123247.03220638,0
+PSMT.US,D,20160425,000000,79.6827,80.8498,79.2288,80.5349,110325.32285849,0
+PSMT.US,D,20160426,000000,80.9442,81.2282,79.9479,80.6213,140345.77093366,0
+PSMT.US,D,20160427,000000,80.4028,82.3387,80.4028,82.2335,95309.561664584,0
+PSMT.US,D,20160428,000000,81.8272,83.7522,81.5789,83.335,157589.48248105,0
+PSMT.US,D,20160429,000000,83.6092,83.6092,81.9384,82.1212,114293.95380897,0
+PSMT.US,D,20160502,000000,82.5384,83.6558,81.418,83.3926,101368.2174383,0
+PSMT.US,D,20160503,000000,82.9168,83.7145,80.5876,80.6879,137243.95663675,0
+PSMT.US,D,20160504,000000,80.4485,82.158,79.3579,81.7686,114716.79120095,0
+PSMT.US,D,20160505,000000,81.8838,82.0636,79.8704,80.1853,89631.459543656,0
+PSMT.US,D,20160506,000000,80.1187,81.5689,78.892,81.1091,59811.355851832,0
+PSMT.US,D,20160509,000000,82.1023,84.0283,80.8399,83.4681,95474.669598597,0
+PSMT.US,D,20160510,000000,83.5645,84.0383,82.2047,82.5761,77592.674940454,0
+PSMT.US,D,20160511,000000,82.2335,82.5851,80.7723,80.8011,48240.712646898,0
+PSMT.US,D,20160512,000000,80.9054,82.149,80.1664,81.6663,55578.954909211,0
+PSMT.US,D,20160513,000000,81.1428,82.3109,80.6213,80.9342,53159.720973646,0
+PSMT.US,D,20160516,000000,81.2461,82.7271,80.6968,81.6742,71584.356951501,0
+PSMT.US,D,20160517,000000,81.856,81.856,78.0865,79.2079,266222.44901591,0
+PSMT.US,D,20160518,000000,78.5235,80.1187,76.2658,79.493,159618.09520687,0
+PSMT.US,D,20160519,000000,79.5953,81.7785,79.5953,81.3981,100754.09646423,0
+PSMT.US,D,20160520,000000,81.9186,82.746,80.7058,82.2533,82718.068184718,0
+PSMT.US,D,20160523,000000,82.5086,83.2019,76.9978,81.8838,65732.086095303,0
+PSMT.US,D,20160524,000000,82.0537,84.6144,80.962,84.4068,93002.077611186,0
+PSMT.US,D,20160525,000000,84.2747,84.967,82.7847,83.8654,104098.53888368,0
+PSMT.US,D,20160526,000000,83.8565,85.2531,83.2297,83.3251,142007.92458644,0
+PSMT.US,D,20160527,000000,83.2973,84.4256,83.1076,83.7423,106997.99528586,0
+PSMT.US,D,20160531,000000,83.9697,84.967,82.5761,84.0671,96768.350666929,0
+PSMT.US,D,20160601,000000,84.1227,85.0981,83.628,84.1326,96887.147838962,0
+PSMT.US,D,20160602,000000,83.6181,84.6044,83.4085,84.5955,99608.408483088,0
+PSMT.US,D,20160603,000000,84.6531,85.7547,83.7522,85.5739,105459.67258359,0
+PSMT.US,D,20160606,000000,84.8518,86.2285,83.6429,84.8518,76109.723801425,0
+PSMT.US,D,20160607,000000,84.5021,85.5928,83.6002,83.9787,104108.60644063,0
+PSMT.US,D,20160608,000000,83.8942,86.0874,83.8942,85.9722,108299.73039975,0
+PSMT.US,D,20160609,000000,86.3139,86.3139,83.5754,83.9509,112669.05011692,0
+PSMT.US,D,20160610,000000,83.5545,84.6094,83.04,83.8376,93202.42199453,0
+PSMT.US,D,20160613,000000,83.7711,84.374,82.0348,82.3487,60309.699920956,0
+PSMT.US,D,20160614,000000,82.443,83.7711,81.2282,83.5833,88040.78554524,0
+PSMT.US,D,20160615,000000,83.8197,85.1954,83.0082,84.7773,89994.898349623,0
+PSMT.US,D,20160616,000000,84.673,85.7269,83.6856,85.6126,121583.87179791,0
+PSMT.US,D,20160617,000000,86,86.2056,85.2153,85.6126,159062.36606312,0
+PSMT.US,D,20160620,000000,86.2016,87.8525,86.0874,86.6357,80138.760093615,0
+PSMT.US,D,20160621,000000,86.7043,87.2545,85.707,86.4659,48082.652002752,0
+PSMT.US,D,20160622,000000,86.6745,87.188,86.0477,86.1053,31899.054202412,0
+PSMT.US,D,20160623,000000,86.5523,88.515,85.4229,87.2913,91793.970776946,0
+PSMT.US,D,20160624,000000,84.8617,86.7529,83.9409,85.0524,104523.38978705,0
+PSMT.US,D,20160627,000000,84.3035,85.7169,83.1076,85.4885,86231.645560966,0
+PSMT.US,D,20160628,000000,86.3427,87.2456,84.4922,84.6829,91663.09253657,0
+PSMT.US,D,20160629,000000,85.2789,86.144,84.9382,85.4428,90745.938098242,0
+PSMT.US,D,20160630,000000,85.7914,88.8289,85.0703,88.7921,134295.16920551,0
+PSMT.US,D,20160701,000000,88.6481,90.0149,88.4147,88.8855,76253.689865838,0
+PSMT.US,D,20160705,000000,88.8676,89.3971,87.477,88.1843,40057.802356313,0
+PSMT.US,D,20160706,000000,87.774,89.7596,87.6618,89.4646,139269.54909549,0
+PSMT.US,D,20160707,000000,89.8073,89.8907,84.7683,86.8731,192516.85781462,0
+PSMT.US,D,20160708,000000,79.9479,83.8754,77.4706,79.1314,469090.76888857,0
+PSMT.US,D,20160711,000000,79.1115,81.0465,78.4192,80.7912,172638.4666129,0
+PSMT.US,D,20160712,000000,80.6412,81.3325,79.3499,79.3867,128632.16842001,0
+PSMT.US,D,20160713,000000,79.0728,79.3678,76.5876,76.6164,259711.75993505,0
+PSMT.US,D,20160714,000000,77.1488,77.5183,76.4356,76.5389,128704.65483006,0
+PSMT.US,D,20160715,000000,76.9501,76.967,75.5734,75.6013,109352.79685693,0
+PSMT.US,D,20160718,000000,75.6847,76.7664,75.2208,76.6929,255448.14956588,0
+PSMT.US,D,20160719,000000,77.0028,77.5084,76.1893,76.8051,202087.07745319,0
+PSMT.US,D,20160720,000000,76.9591,77.1011,76.3701,76.6929,114166.09583568,0
+PSMT.US,D,20160721,000000,76.38,76.9452,75.7344,75.8387,51629.452316942,0
+PSMT.US,D,20160722,000000,75.7344,75.792,74.9457,74.9735,118849.52332975,0
+PSMT.US,D,20160725,000000,75.0212,75.8099,74.3299,74.5752,78455.464571241,0
+PSMT.US,D,20160726,000000,74.8513,75.9042,74.8513,75.3351,91929.882795798,0
+PSMT.US,D,20160727,000000,75.4771,75.4771,74.0636,74.7182,88142.467870455,0
+PSMT.US,D,20160728,000000,74.8712,75.3837,73.713,74.0825,81642.853102244,0
+PSMT.US,D,20160729,000000,74.2256,75.0212,73.57,73.9027,83589.918616761,0
+PSMT.US,D,20160801,000000,74.016,74.9457,73.6842,74.7103,107228.54234006,0
+PSMT.US,D,20160802,000000,74.8911,74.9556,72.1178,72.1178,87483.042890099,0
+PSMT.US,D,20160803,000000,72.4217,75.5208,71.9291,73.0853,44803.648703486,0
+PSMT.US,D,20160804,000000,73.2482,73.7428,73.0118,73.3316,79644.443047272,0
+PSMT.US,D,20160805,000000,73.8441,75.5635,73.5412,74.4808,160492.965906,0
+PSMT.US,D,20160808,000000,74.5553,75.1741,74.3249,74.6517,55800.441162155,0
+PSMT.US,D,20160809,000000,74.8712,75.5933,74.4719,75.5238,99062.74689629,0
+PSMT.US,D,20160810,000000,75.9042,76.6641,75.8387,76.4078,91613.761507505,0
+PSMT.US,D,20160811,000000,76.3979,78.5136,76.3979,78.151,122911.78255988,0
+PSMT.US,D,20160812,000000,78.3417,80.678,78.1411,80.1734,217835.7567932,0
+PSMT.US,D,20160815,000000,80.087,80.7723,77.9901,79.0748,87584.725215314,0
+PSMT.US,D,20160816,000000,79.5804,79.5804,78.1143,78.7708,69236.602670294,0
+PSMT.US,D,20160817,000000,78.4758,79.5804,77.3604,78.9039,129808.059072,0
+PSMT.US,D,20160818,000000,79.2943,80.525,78.9337,80.525,68682.887037934,0
+PSMT.US,D,20160819,000000,80.2369,81.4309,79.9529,81.411,98512.051531015,0
+PSMT.US,D,20160822,000000,81.0028,81.0028,79.791,80.525,102040.73024269,0
+PSMT.US,D,20160823,000000,80.5538,81.3067,80.4187,80.8965,78321.566063779,0
+PSMT.US,D,20160824,000000,80.6968,81.2392,80.228,80.8299,40182.640062518,0
+PSMT.US,D,20160825,000000,80.4962,81.3633,80.228,80.7823,74043.861114874,0
+PSMT.US,D,20160826,000000,80.973,81.2302,79.6102,79.9717,77076.209268817,0
+PSMT.US,D,20160829,000000,79.7612,80.668,79.639,79.8009,48201.449174786,0
+PSMT.US,D,20160830,000000,79.6102,80.077,78.8751,79.8496,49525.332913974,0
+PSMT.US,D,20160831,000000,80.0005,80.3353,79.2387,79.6102,67065.030635748,0
+PSMT.US,D,20160901,000000,79.2387,79.487,78.0001,78.5523,110741.11296061,0
+PSMT.US,D,20160902,000000,78.2563,79.6966,78.2563,79.6489,69297.008012006,0
+PSMT.US,D,20160906,000000,80.1734,80.2518,78.457,78.9904,65888.133228059,0
+PSMT.US,D,20160907,000000,78.8185,81.1826,78.1699,80.973,154643.71531689,0
+PSMT.US,D,20160908,000000,81.2392,81.4587,80.1903,81.1259,90050.269912859,0
+PSMT.US,D,20160909,000000,80.6492,80.6492,76.5022,76.5886,226450.56527703,0
+PSMT.US,D,20160912,000000,76.0919,76.9045,75.2923,76.5985,179074.65577231,0
+PSMT.US,D,20160913,000000,76.1883,77.0058,75.5993,76.6273,107914.14296849,0
+PSMT.US,D,20160914,000000,76.9323,77.5034,76.3889,76.6839,67283.496621606,0
+PSMT.US,D,20160915,000000,76.5886,78.1798,76.5886,78.1699,82175.426865005,0
+PSMT.US,D,20160916,000000,78.4758,78.9626,77.6643,78.5891,166799.28358074,0
+PSMT.US,D,20160919,000000,78.4947,79.8764,78.2196,78.6854,80544.482638781,0
+PSMT.US,D,20160920,000000,79.2387,79.4473,78.0229,78.2563,88362.947367704,0
+PSMT.US,D,20160921,000000,78.6089,79.1533,77.3604,78.8185,93783.320030661,0
+PSMT.US,D,20160922,000000,79.2754,79.4771,78.1699,78.3706,128590.89143651,0
+PSMT.US,D,20160923,000000,78.2961,78.6944,77.3792,77.3892,85429.261271891,0
+PSMT.US,D,20160926,000000,76.817,78.0477,76.3303,77.2839,135467.03283472,0
+PSMT.US,D,20160927,000000,77.4945,79.4205,77.2988,78.4907,88266.298820965,0
+PSMT.US,D,20160928,000000,78.8096,80.4277,77.1379,78.3139,129191.92458654,0
+PSMT.US,D,20160929,000000,78.5424,78.5603,77.1796,77.1796,63005.791672702,0
+PSMT.US,D,20160930,000000,77.8948,80.1903,77.7507,79.8297,114627.18994408,0
+PSMT.US,D,20161003,000000,79.7423,79.7423,77.4756,78.151,61475.523015998,0
+PSMT.US,D,20161004,000000,78.151,78.9039,77.7607,78.1222,46944.011311481,0
+PSMT.US,D,20161005,000000,78.1222,79.9439,77.3326,79.8108,97653.28892301,0
+PSMT.US,D,20161006,000000,79.487,79.791,78.3417,79.2754,82793.574861858,0
+PSMT.US,D,20161007,000000,79.6291,82.1629,79.49,81.9136,145719.83283464,0
+PSMT.US,D,20161010,000000,82.2017,83.2506,81.5103,81.9533,102266.24351842,0
+PSMT.US,D,20161011,000000,81.6017,81.705,80.9829,81.4587,92809.787273402,0
+PSMT.US,D,20161012,000000,81.2481,82.2682,80.9352,81.5918,102308.52725761,0
+PSMT.US,D,20161013,000000,80.9829,81.8322,79.781,81.258,67066.037391443,0
+PSMT.US,D,20161014,000000,81.1637,82.745,80.6879,81.9831,129495.96480649,0
+PSMT.US,D,20161017,000000,81.9633,82.2503,81.4398,81.8222,45821.478711333,0
+PSMT.US,D,20161018,000000,82.5364,82.9655,81.2968,81.8709,73454.909033182,0
+PSMT.US,D,20161019,000000,82.298,82.6318,81.2481,82.5364,46170.822937567,0
+PSMT.US,D,20161020,000000,82.298,82.8692,81.4875,82.7261,65464.28908038,0
+PSMT.US,D,20161021,000000,82.0596,82.8225,81.6315,82.2017,70544.378318359,0
+PSMT.US,D,20161024,000000,82.3457,83.7145,82.2017,83.2029,52875.815867599,0
+PSMT.US,D,20161025,000000,82.8225,82.9655,82.3457,82.7738,48787.380989392,0
+PSMT.US,D,20161026,000000,82.5364,82.8225,81.9136,82.1073,75534.866299466,0
+PSMT.US,D,20161027,000000,82.4877,83.2029,81.9633,82.0596,87522.306362212,0
+PSMT.US,D,20161028,000000,84.823,89.5898,81.7795,84.9173,442920.15459185,0
+PSMT.US,D,20161031,000000,85.5858,88.3978,85.0614,86.6814,237472.52662808,0
+PSMT.US,D,20161101,000000,86.7301,86.7301,83.6787,83.7274,282201.67541012,0
+PSMT.US,D,20161102,000000,83.8694,84.3939,81.7239,81.9633,149110.58601607,0
+PSMT.US,D,20161103,000000,82.1073,82.8692,81.6315,82.0596,160304.702591,0
+PSMT.US,D,20161104,000000,82.4877,84.3005,81.8222,82.6784,126367.9748615,0
+PSMT.US,D,20161107,000000,83.9648,86.3149,82.7261,85.0147,165891.18994367,0
+PSMT.US,D,20161108,000000,84.5379,86.8711,84.5379,86.2056,190388.57627497,0
+PSMT.US,D,20161109,000000,84.9173,88.1117,84.3045,88.0641,145502.37360448,0
+PSMT.US,D,20161110,000000,88.6352,89.9702,85.9662,86.588,335890.94987944,0
+PSMT.US,D,20161111,000000,86.7301,87.5863,85.254,86.1093,206361.76213501,0
+PSMT.US,D,20161114,000000,86.6814,87.776,84.228,84.6809,254682.00848183,0
+PSMT.US,D,20161115,000000,84.3939,84.4892,83.2029,84.2031,138400.71893053,0
+PSMT.US,D,20161116,000000,84.3452,85.4905,83.8237,85.0147,116968.90369112,0
+PSMT.US,D,20161117,000000,84.6809,85.3454,83.8694,84.2031,153472.85844337,0
+PSMT.US,D,20161118,000000,84.5836,85.0614,83.6787,84.823,133240.08923694,0
+PSMT.US,D,20161121,000000,84.6809,86.5384,83.7929,85.9662,100322.19827098,0
+PSMT.US,D,20161122,000000,86.4907,86.7778,85.5381,86.7301,141282.0537302,0
+PSMT.US,D,20161123,000000,86.2523,87.2059,85.8232,87.1582,117699.80832583,0
+PSMT.US,D,20161125,000000,87.2545,87.2545,85.9205,86.1093,48314.205812648,0
+PSMT.US,D,20161128,000000,85.8719,88.4922,85.4905,86.0139,103190.44524661,0
+PSMT.US,D,20161129,000000,86.442,87.4929,85.6325,86.3973,126112.25891492,0
+PSMT.US,D,20161130,000000,86.3973,87.2545,86.0864,87.0161,145693.65718656,0
+PSMT.US,D,20161201,000000,86.8711,88.0144,84.966,85.9205,118705.55726534,0
+PSMT.US,D,20161202,000000,86.1093,86.9675,85.9205,86.588,97697.586173598,0
+PSMT.US,D,20161205,000000,87.1582,87.921,86.0139,87.1582,133370.96747732,0
+PSMT.US,D,20161206,000000,87.3966,87.3966,86.1093,87.0161,98505.004241149,0
+PSMT.US,D,20161207,000000,86.7778,87.7999,86.6814,87.1085,108744.71641703,0
+PSMT.US,D,20161208,000000,87.3489,89.0643,87.3489,87.8247,186271.95223729,0
+PSMT.US,D,20161209,000000,87.7303,88.5875,87.0161,87.3002,92500.713274976,0
+PSMT.US,D,20161212,000000,87.0648,87.8743,85.9205,86.7301,110513.58617349,0
+PSMT.US,D,20161213,000000,87.1582,87.6111,86.1093,86.4907,151360.68499484,0
+PSMT.US,D,20161214,000000,86.7778,87.635,85.254,85.4438,123370.86315689,0
+PSMT.US,D,20161215,000000,85.4438,86.7301,84.966,85.1557,144713.07713944,0
+PSMT.US,D,20161216,000000,85.4438,85.8232,83.63,83.7274,474993.37752953,0
+PSMT.US,D,20161219,000000,83.5853,84.7286,82.012,82.7261,237575.21570899,0
+PSMT.US,D,20161220,000000,82.5831,84.5379,82.5831,83.5853,232115.57957392,0
+PSMT.US,D,20161221,000000,83.6787,83.775,82.9655,83.3936,152307.03534833,0
+PSMT.US,D,20161222,000000,83.2993,83.2993,80.6303,80.82,132628.98852995,0
+PSMT.US,D,20161223,000000,80.7237,85.5858,80.1068,80.7237,117486.37611845,0
+PSMT.US,D,20161227,000000,80.7723,81.1071,80.2469,80.678,172699.8787103,0
+PSMT.US,D,20161228,000000,80.3909,80.82,79.1036,79.6291,156501.17957454,0
+PSMT.US,D,20161229,000000,79.2943,80.5816,78.3894,78.6288,218675.391043,0
+PSMT.US,D,20161230,000000,78.7222,80.4863,78.1997,79.5804,226759.63927546,0
+PSMT.US,D,20170103,000000,80.0095,80.7723,79.1533,79.8664,201579.67258281,0
+PSMT.US,D,20170104,000000,79.9151,80.7733,79.3907,79.8198,172326.37234738,0
+PSMT.US,D,20170105,000000,79.487,80.1545,77.3892,79.0102,344313.46802549,0
+PSMT.US,D,20170106,000000,79.8198,86.0616,79.6777,83.775,766269.94877619,0
+PSMT.US,D,20170109,000000,83.3469,83.9707,80.6303,80.82,253408.4625274,0
+PSMT.US,D,20170110,000000,81.0107,81.2014,80.1982,80.82,262588.06095624,0
+PSMT.US,D,20170111,000000,80.82,81.0574,80.0144,80.678,153323.85860048,0
+PSMT.US,D,20170112,000000,80.3909,80.6303,79.1533,79.5327,110400.82953563,0
+PSMT.US,D,20170113,000000,79.6291,80.2965,79.5327,80.1068,57824.020109507,0
+PSMT.US,D,20170117,000000,80.1982,81.9136,79.7244,80.678,85768.537941174,0
+PSMT.US,D,20170118,000000,80.5816,81.2014,79.2486,80.8687,78634.667084986,0
+PSMT.US,D,20170119,000000,80.4376,80.5339,79.1533,79.4383,157610.62435065,0
+PSMT.US,D,20170120,000000,79.7244,80.1982,79.1533,79.4383,63745.757108674,0
+PSMT.US,D,20170123,000000,79.343,79.5327,78.4381,79.0559,97023.059857814,0
+PSMT.US,D,20170124,000000,79.1036,81.2481,78.8185,81.1538,93383.638019666,0
+PSMT.US,D,20170125,000000,81.0107,82.7261,79.634,81.0107,121982.54705321,0
+PSMT.US,D,20170126,000000,80.678,81.7736,79.2943,79.5327,101739.71028983,0
+PSMT.US,D,20170127,000000,79.4383,80.3214,78.8185,79.6291,90849.633934848,0
+PSMT.US,D,20170130,000000,79.343,80.0572,78.151,79.7244,90035.168577431,0
+PSMT.US,D,20170131,000000,79.343,80.963,78.8672,80.7237,126047.82655043,0
+PSMT.US,D,20170201,000000,80.82,82.154,80.2469,81.2481,133284.38648753,0
+PSMT.US,D,20170202,000000,81.2481,82.4411,81.0107,81.4875,92400.037705456,0
+PSMT.US,D,20170203,000000,81.5352,84.9173,81.1786,84.823,142876.75475139,0
+PSMT.US,D,20170206,000000,84.7286,85.116,81.2968,81.3921,132090.37423302,0
+PSMT.US,D,20170207,000000,81.5352,82.7033,80.963,81.6315,116995.07933919,0
+PSMT.US,D,20170208,000000,81.5352,83.4403,81.4875,83.1085,72415.937155736,0
+PSMT.US,D,20170209,000000,83.1085,84.966,83.1085,83.775,86927.313746349,0
+PSMT.US,D,20170210,000000,83.7274,85.6812,83.2029,85.6812,95467.62230873,0
+PSMT.US,D,20170213,000000,85.6325,86.3516,83.6707,84.3889,105548.26708477,0
+PSMT.US,D,20170214,000000,84.1495,85.3444,83.7681,84.4843,94866.589158696,0
+PSMT.US,D,20170215,000000,84.0551,87.5456,84.0551,86.8761,196433.13746895,0
+PSMT.US,D,20170216,000000,86.4927,87.5505,84.5329,85.0117,130283.24776014,0
+PSMT.US,D,20170217,000000,84.963,86.7807,84.3402,86.2076,100081.58365983,0
+PSMT.US,D,20170221,000000,86.445,87.5942,85.5858,87.1145,101192.03519164,0
+PSMT.US,D,20170222,000000,87.1632,87.93,86.6367,87.4502,58217.66158633,0
+PSMT.US,D,20170223,000000,87.7383,87.7383,85.3444,85.6325,133821.99402876,0
+PSMT.US,D,20170224,000000,85.3444,87.3062,85.3444,86.6854,101443.72411544,0
+PSMT.US,D,20170227,000000,86.445,87.5456,86.3516,87.0698,107895.01461028,0
+PSMT.US,D,20170228,000000,86.8294,86.9258,84.4376,84.5796,124887.03723386,0
+PSMT.US,D,20170301,000000,85.4428,86.3516,83.9588,86.1113,89532.797485526,0
+PSMT.US,D,20170302,000000,85.7755,86.3765,85.5371,85.7755,52571.775647649,0
+PSMT.US,D,20170303,000000,87.3062,87.3062,82.2841,84.1972,67578.4760403,0
+PSMT.US,D,20170306,000000,83.7681,86.1113,83.7194,84.5329,70846.405026919,0
+PSMT.US,D,20170307,000000,84.7246,84.819,83.5287,83.5287,62886.994500668,0
+PSMT.US,D,20170308,000000,83.6231,84.1495,83.0023,83.0489,57980.067242263,0
+PSMT.US,D,20170309,000000,82.8106,83.2407,82.3805,82.9059,59185.153809418,0
+PSMT.US,D,20170310,000000,83.2407,85.0584,83.2407,84.7723,84883.599685093,0
+PSMT.US,D,20170313,000000,84.8677,85.106,83.4314,83.7194,65273.005498292,0
+PSMT.US,D,20170314,000000,83.479,85.5858,83.0489,85.1537,66172.038334106,0
+PSMT.US,D,20170315,000000,85.3941,86.7807,85.106,86.6367,56303.819009755,0
+PSMT.US,D,20170316,000000,87.5456,87.5456,85.6812,86.4927,67283.496621606,0
+PSMT.US,D,20170317,000000,86.6367,89.4596,86.3516,89.1249,235348.27211121,0
+PSMT.US,D,20170320,000000,89.0305,89.1249,86.592,87.4035,131038.31453154,0
+PSMT.US,D,20170321,000000,87.4999,87.4999,84.963,86.302,80061.239905085,0
+PSMT.US,D,20170322,000000,86.1113,87.0698,85.4428,86.302,71751.478396904,0
+PSMT.US,D,20170323,000000,86.1113,88.4554,85.4895,87.4999,70149.730085841,0
+PSMT.US,D,20170324,000000,87.4999,88.074,86.9724,87.6429,62267.83974812,0
+PSMT.US,D,20170327,000000,86.4003,88.5994,86.4003,87.784,99352.692536507,0
+PSMT.US,D,20170328,000000,87.4035,88.1207,86.5423,87.3549,83320.108090447,0
+PSMT.US,D,20170329,000000,87.0211,89.8421,87.0211,88.6471,98248.281538873,0
+PSMT.US,D,20170330,000000,88.5994,89.699,87.6906,89.556,88709.271326853,0
+PSMT.US,D,20170331,000000,89.4596,89.9394,88.074,88.1207,80882.752552368,0
+PSMT.US,D,20170403,000000,88.2637,88.8855,87.3062,88.217,128989.5666918,0
+PSMT.US,D,20170404,000000,88.5031,88.6938,87.2118,88.0243,68204.678082714,0
+PSMT.US,D,20170405,000000,88.3114,89.4835,87.784,87.8833,134545.85137361,0
+PSMT.US,D,20170406,000000,88.217,89.9394,88.217,88.8388,162580.97721785,0
+PSMT.US,D,20170407,000000,84.8677,85.6325,80.6094,83.2407,610929.55851822,0
+PSMT.US,D,20170410,000000,83.5287,84.1972,81.8063,82.6665,277709.53149814,0
+PSMT.US,D,20170411,000000,82.3318,83.2407,82.2364,83.2407,113386.8669276,0
+PSMT.US,D,20170412,000000,82.9059,83.5287,82.3805,83.193,164273.33354148,0
+PSMT.US,D,20170413,000000,83.0489,83.5774,82.0696,82.1411,191002.69724904,0
+PSMT.US,D,20170417,000000,82.2841,82.6665,81.6852,82.6665,128245.57423305,0
+PSMT.US,D,20170418,000000,82.1878,83.1463,82.1878,82.3318,94559.52867166,0
+PSMT.US,D,20170419,000000,82.5712,83.0489,82.2364,82.7152,96194.499920665,0
+PSMT.US,D,20170420,000000,83.2893,84.6283,83.2168,84.1495,111642.15930781,0
+PSMT.US,D,20170421,000000,84.1018,84.2945,82.9546,82.9546,77107.418695368,0
+PSMT.US,D,20170424,000000,84.1495,84.1972,82.2841,82.5712,137529.87525419,0
+PSMT.US,D,20170425,000000,82.9546,83.5774,82.1411,82.9546,83789.25624441,0
+PSMT.US,D,20170426,000000,82.9059,84.2945,82.8235,83.6231,80203.192458108,0
+PSMT.US,D,20170427,000000,83.6707,84.3651,83.0489,83.193,76666.45970087,0
+PSMT.US,D,20170428,000000,83.2407,83.8625,82.6914,83.193,75104.981617615,0
+PSMT.US,D,20170501,000000,83.3857,83.3857,82.0934,82.3805,114242.60926852,0
+PSMT.US,D,20170502,000000,82.6665,82.9059,82.1411,82.8582,154893.3907293,0
+PSMT.US,D,20170503,000000,82.6198,83.7194,82.2841,83.5287,151265.0432038,0
+PSMT.US,D,20170504,000000,83.479,83.9101,83.0489,83.1463,70465.851374134,0
+PSMT.US,D,20170505,000000,83.2407,84.4376,83.0489,84.1972,71875.309347414,0
+PSMT.US,D,20170508,000000,84.2459,84.819,84.0065,84.6283,86360.510289951,0
+PSMT.US,D,20170509,000000,84.5329,85.6812,84.4376,85.3444,92953.753337816,0
+PSMT.US,D,20170510,000000,85.2968,86.6367,85.2968,85.6812,106932.55616567,0
+PSMT.US,D,20170511,000000,85.5371,86.0636,84.1495,84.3402,60532.192929595,0
+PSMT.US,D,20170512,000000,83.9588,85.7288,83.9588,85.4895,79614.240376416,0
+PSMT.US,D,20170515,000000,85.4895,87.0698,85.4895,86.3516,89850.93228521,0
+PSMT.US,D,20170516,000000,86.4927,88.1207,85.8729,87.5456,90634.188216075,0
+PSMT.US,D,20170517,000000,86.8294,87.3062,85.6325,85.7755,117507.51798805,0
+PSMT.US,D,20170518,000000,85.8242,86.2543,84.6283,84.7246,121063.3791035,0
+PSMT.US,D,20170519,000000,84.819,85.1537,84.4843,84.8677,92803.746739231,0
+PSMT.US,D,20170522,000000,84.963,85.5371,84.7246,85.0117,71691.073055192,0
+PSMT.US,D,20170523,000000,85.2521,85.4428,84.1018,84.2459,59786.186959452,0
+PSMT.US,D,20170524,000000,84.2459,85.1537,84.1018,84.4376,58612.309818849,0
+PSMT.US,D,20170525,000000,84.6283,84.819,84.0551,84.2459,58113.965749725,0
+PSMT.US,D,20170526,000000,84.2459,84.7246,83.9588,84.2945,72686.754437745,0
+PSMT.US,D,20170530,000000,84.1972,84.5796,83.3906,84.4843,65070.647603557,0
+PSMT.US,D,20170531,000000,84.7246,85.106,83.7681,84.4376,64558.2089547,0
+PSMT.US,D,20170601,000000,84.5796,84.6769,84.0551,84.3402,118624.01005403,0
+PSMT.US,D,20170602,000000,84.7246,85.4895,84.5796,85.3444,123446.36983403,0
+PSMT.US,D,20170605,000000,85.0584,85.3444,84.6769,84.6769,68865.109818766,0
+PSMT.US,D,20170606,000000,84.3402,85.0584,83.9101,84.5796,125629.01618123,0
+PSMT.US,D,20170607,000000,84.6769,85.5123,83.479,85.106,124880.99669969,0
+PSMT.US,D,20170608,000000,85.3444,85.5371,83.7681,84.4843,87755.873683498,0
+PSMT.US,D,20170609,000000,84.6769,85.0584,84.4376,84.9153,134343.49347888,0
+PSMT.US,D,20170612,000000,84.8677,86.0884,84.819,85.106,89953.62136612,0
+PSMT.US,D,20170613,000000,85.0117,85.106,84.2459,84.5796,82469.399528003,0
+PSMT.US,D,20170614,000000,84.6769,85.1537,84.2945,84.4843,79495.443204382,0
+PSMT.US,D,20170615,000000,83.7681,84.5796,83.193,84.5329,101055.11641709,0
+PSMT.US,D,20170616,000000,83.6707,84.3402,80.6581,81.3276,258993.94312437,0
+PSMT.US,D,20170619,000000,81.2799,82.8582,80.4664,82.6665,211903.95223709,0
+PSMT.US,D,20170620,000000,82.5712,82.5712,81.2799,82.0934,185237.00738263,0
+PSMT.US,D,20170621,000000,82.3318,82.6665,81.9007,82.2364,68393.948153412,0
+PSMT.US,D,20170622,000000,82.2364,82.4758,81.0882,82.2841,146492.01445286,0
+PSMT.US,D,20170623,000000,82.3805,83.1463,81.855,82.9059,363043.15097899,0
+PSMT.US,D,20170626,000000,82.9546,83.2893,80.6094,80.9452,257576.43110553,0
+PSMT.US,D,20170627,000000,81.0882,82.1411,81.0882,81.709,87643.117045636,0
+PSMT.US,D,20170628,000000,81.9007,82.5235,81.6146,81.855,103927.3904155,0
+PSMT.US,D,20170629,000000,81.855,82.6665,80.8965,82.6198,82965.730085737,0
+PSMT.US,D,20170630,000000,82.5712,84.6769,82.2364,83.8158,125486.05687251,0
+PSMT.US,D,20170703,000000,83.9588,85.2034,83.0023,83.8158,71803.829693054,0
+PSMT.US,D,20170705,000000,83.5287,84.7246,82.7152,84.1972,242087.49473488,0
+PSMT.US,D,20170706,000000,76.6392,77.8828,74.6298,77.4041,732097.64021401,0
+PSMT.US,D,20170707,000000,77.4041,79.7016,77.4041,78.9606,394715.68514998,0
+PSMT.US,D,20170710,000000,78.6497,79.5565,76.6869,77.3574,529164.88797685,0
+PSMT.US,D,20170711,000000,77.5004,80.371,77.4279,78.1212,283721.87650987,0
+PSMT.US,D,20170712,000000,78.8861,79.1761,78.2663,78.4083,238732.98475847,0
+PSMT.US,D,20170713,000000,78.6,80.084,77.7398,78.2186,131864.8609573,0
+PSMT.US,D,20170714,000000,78.5056,79.2715,78.457,78.6,94633.02183741,0
+PSMT.US,D,20170717,000000,78.5533,79.2715,77.9792,78.9844,134293.15569412,0
+PSMT.US,D,20170718,000000,78.8404,79.5565,78.5056,79.0778,94154.81288219,0
+PSMT.US,D,20170719,000000,78.9844,79.6539,78.1451,79.1761,83145.939355178,0
+PSMT.US,D,20170720,000000,79.4145,80.5617,79.0321,80.2747,70323.89882111,0
+PSMT.US,D,20170721,000000,80.6094,81.5183,80.1803,80.9938,176004.05090195,0
+PSMT.US,D,20170724,000000,80.7058,80.9452,79.9886,80.371,139767.89316462,0
+PSMT.US,D,20170725,000000,80.9938,81.0634,80.2747,80.8965,267981.25121542,0
+PSMT.US,D,20170726,000000,81.1845,81.1845,79.7969,79.9409,149069.30903257,0
+PSMT.US,D,20170727,000000,80.2747,80.7535,79.5019,80.5617,120122.06252848,0
+PSMT.US,D,20170728,000000,80.3244,80.9452,80.1704,80.4177,184292.67054053,0
+PSMT.US,D,20170731,000000,80.8011,81.0634,80.0343,80.6094,173237.48625154,0
+PSMT.US,D,20170801,000000,80.5617,81.5898,79.8913,81.4706,151720.09677803,0
+PSMT.US,D,20170802,000000,81.6146,81.855,80.5856,81.2322,96145.1688916,0
+PSMT.US,D,20170803,000000,81.3743,81.5183,80.2012,80.7058,126298.50871854,0
+PSMT.US,D,20170804,000000,80.8498,80.8965,79.5565,80.084,117193.41021115,0
+PSMT.US,D,20170807,000000,80.1326,80.4177,79.4145,79.8913,114921.16260708,0
+PSMT.US,D,20170808,000000,79.7016,81.4239,79.7016,80.084,77648.04650369,0
+PSMT.US,D,20170809,000000,79.7969,79.8913,78.3139,78.6954,74073.057030035,0
+PSMT.US,D,20170810,000000,78.2186,79.1761,77.7885,78.6497,83769.121130506,0
+PSMT.US,D,20170811,000000,79.0341,79.7532,78.3596,78.8871,57859.256558839,0
+PSMT.US,D,20170814,000000,79.1781,79.4662,78.5533,79.1284,65631.410525783,0
+PSMT.US,D,20170815,000000,79.0798,79.4662,78.5176,78.9854,68847.994971947,0
+PSMT.US,D,20170816,000000,78.9854,79.5148,78.8414,78.9854,61194.638177037,0
+PSMT.US,D,20170817,000000,78.6497,79.0341,77.3524,77.3524,113006.31327481,0
+PSMT.US,D,20170818,000000,76.8717,78.2643,76.822,77.8799,74401.25938667,0
+PSMT.US,D,20170821,000000,77.8322,78.9854,77.6872,78.4073,81730.440847726,0
+PSMT.US,D,20170822,000000,78.6,79.4662,78.5046,79.1781,47159.457030254,0
+PSMT.US,D,20170823,000000,78.744,80.0403,77.7845,79.7055,64813.924901281,0
+PSMT.US,D,20170824,000000,80.0899,80.1386,78.0239,78.0726,61921.515788971,0
+PSMT.US,D,20170825,000000,78.3596,78.7937,77.7358,78.1193,145495.32631461,0
+PSMT.US,D,20170828,000000,78.3596,78.3596,77.4965,77.9275,65905.248074878,0
+PSMT.US,D,20170829,000000,77.6872,78.0239,77.1587,77.7845,67749.624508484,0
+PSMT.US,D,20170830,000000,77.8322,78.3129,77.8322,78.2643,57131.37219121,0
+PSMT.US,D,20170831,000000,78.3129,78.6954,77.7845,78.0726,111157.90981842,0
+PSMT.US,D,20170901,000000,78.3596,79.0341,78.0726,78.6,76827.540612102,0
+PSMT.US,D,20170905,000000,78.3596,79.7055,77.9762,78.0726,67231.145325456,0
+PSMT.US,D,20170906,000000,78.3596,79.7532,78.3596,79.6092,73022.004084246,0
+PSMT.US,D,20170907,000000,79.7055,80.379,79.0798,80.3313,59972.436763064,0
+PSMT.US,D,20170908,000000,80.0403,80.4257,79.5148,80.1386,80067.280439256,0
+PSMT.US,D,20170911,000000,80.5697,80.667,79.8019,80.4743,59941.227336513,0
+PSMT.US,D,20170912,000000,80.667,81.3385,80.667,80.8111,52486.201413557,0
+PSMT.US,D,20170913,000000,80.667,82.7321,80.667,82.3477,69619.16983447,0
+PSMT.US,D,20170914,000000,82.3,83.0678,81.7219,82.7321,70713.513275153,0
+PSMT.US,D,20170915,000000,82.9725,83.9081,82.3477,83.7413,181616.71390269,0
+PSMT.US,D,20170918,000000,83.933,84.7505,82.012,83.3569,108662.16245002,0
+PSMT.US,D,20170919,000000,83.4026,83.933,82.5394,83.6429,90019.060486308,0
+PSMT.US,D,20170920,000000,83.5972,85.2322,83.2118,84.8458,76998.689080286,0
+PSMT.US,D,20170921,000000,84.8955,85.2322,83.9807,84.0303,71851.147210729,0
+PSMT.US,D,20170922,000000,83.9807,84.8955,83.5506,84.1734,55787.353338118,0
+PSMT.US,D,20170925,000000,83.8366,85.0862,83.5506,83.7899,65270.991986902,0
+PSMT.US,D,20170926,000000,83.8366,85.0385,83.8366,84.6054,64177.655301914,0
+PSMT.US,D,20170927,000000,84.6054,85.5183,82.7798,85.0862,113097.92804307,0
+PSMT.US,D,20170928,000000,85.1825,85.6623,84.0303,85.3266,71593.417752758,0
+PSMT.US,D,20170929,000000,85.5669,86.0467,84.6541,85.7596,163562.56402067,0
+PSMT.US,D,20171002,000000,85.7596,86.4788,85.3494,85.9047,144641.59748508,0
+PSMT.US,D,20171003,000000,86.3357,87.2496,85.9047,86.7688,115778.91845939,0
+PSMT.US,D,20171004,000000,86.8632,87.7651,85.5183,87.1036,122782.9178309,0
+PSMT.US,D,20171005,000000,86.9595,87.776,86.7201,87.5366,117535.70714751,0
+PSMT.US,D,20171006,000000,87.7283,87.7283,85.7596,86.0467,119239.13778379,0
+PSMT.US,D,20171009,000000,85.9503,86.3357,84.4634,84.7505,100474.21838096,0
+PSMT.US,D,20171010,000000,84.9908,85.9047,84.9908,85.3266,73813.314060674,0
+PSMT.US,D,20171011,000000,85.3742,86.0964,85.3742,86.0467,73477.057658477,0
+PSMT.US,D,20171012,000000,85.998,86.5274,85.1825,86.1927,71612.546110966,0
+PSMT.US,D,20171013,000000,86.5274,87.2963,86.1927,86.5771,86895.097564102,0
+PSMT.US,D,20171016,000000,86.5771,86.5771,80.7614,86.5771,124561.85514432,0
+PSMT.US,D,20171017,000000,86.5274,87.6807,85.4696,85.6623,107920.18350266,0
+PSMT.US,D,20171018,000000,85.711,86.4092,84.7961,86.144,146942.03424861,0
+PSMT.US,D,20171019,000000,86.144,87.0082,85.8063,86.5771,69408.757894174,0
+PSMT.US,D,20171020,000000,87.2496,87.4403,86.6715,86.8155,115137.61508155,0
+PSMT.US,D,20171023,000000,86.5771,86.8155,85.6146,86.4321,104393.51830237,0
+PSMT.US,D,20171024,000000,86.6228,86.8155,85.9047,86.3844,70241.344854104,0
+PSMT.US,D,20171025,000000,86.4321,86.7688,85.4229,86.6228,157967.01586675,0
+PSMT.US,D,20171026,000000,87.1522,87.1999,85.5183,85.855,116382.97187651,0
+PSMT.US,D,20171027,000000,81.4349,86.4788,79.9022,83.6926,369639.41429394,0
+PSMT.US,D,20171030,000000,83.5009,84.0303,81.4835,81.5789,227592.22623539,0
+PSMT.US,D,20171031,000000,81.5312,81.8689,79.9946,80.523,207472.21366682,0
+PSMT.US,D,20171101,000000,80.8587,82.012,78.3596,78.8871,137320.47006958,0
+PSMT.US,D,20171102,000000,78.8414,79.2725,78.0487,78.5533,140629.67603971,0
+PSMT.US,D,20171103,000000,78.6,79.6092,78.1193,78.6,220730.1794169,0
+PSMT.US,D,20171106,000000,78.2643,79.9946,78.2643,79.1781,95314.59544306,0
+PSMT.US,D,20171107,000000,79.4662,80.667,78.749,79.7055,190974.50808957,0
+PSMT.US,D,20171108,000000,79.4662,79.6092,77.7358,77.8322,121192.24383248,0
+PSMT.US,D,20171109,000000,77.4468,78.2394,76.2936,77.1587,98153.646503524,0
+PSMT.US,D,20171110,000000,76.967,77.6395,76.678,76.822,71329.647760615,0
+PSMT.US,D,20171113,000000,76.7743,77.2064,76.1982,77.1121,114108.71076105,0
+PSMT.US,D,20171114,000000,76.8717,77.3524,76.0552,77.1587,141352.52662886,0
+PSMT.US,D,20171115,000000,76.5836,77.1121,76.2469,76.7743,79816.598271151,0
+PSMT.US,D,20171116,000000,76.9194,78.4073,76.9194,78.0726,88597.521444686,0
+PSMT.US,D,20171117,000000,77.9275,78.8871,77.8322,78.5533,113646.60989696,0
+PSMT.US,D,20171120,000000,78.3596,79.1781,77.9275,79.1284,110367.60659769,0
+PSMT.US,D,20171121,000000,79.3688,79.7055,78.4073,78.8414,65587.113275194,0
+PSMT.US,D,20171122,000000,78.8871,79.5148,78.5046,78.8414,67985.205341161,0
+PSMT.US,D,20171124,000000,78.7937,79.3688,78.2643,78.4073,38221.479968268,0
+PSMT.US,D,20171127,000000,78.4073,78.9854,78.1193,78.5046,55477.272583996,0
+PSMT.US,D,20171128,000000,80.3313,80.4257,80.3313,80.3313,99542.9693629,0
+PSMT.US,D,20171129,000000,80.4743,83.2605,79.8496,82.3477,124785.35490865,0
+PSMT.US,D,20171130,000000,82.8284,83.5506,81.6275,82.1073,157464.64477484,0
+PSMT.US,D,20171201,000000,81.9633,81.9633,78.7937,81.3385,108780.95962206,0
+PSMT.US,D,20171204,000000,81.7219,83.5972,80.9541,82.8284,137487.59151499,0
+PSMT.US,D,20171205,000000,82.8761,82.8761,81.4835,82.3477,102218.92600074,0
+PSMT.US,D,20171206,000000,82.3477,83.3569,81.7716,82.7798,89680.790572721,0
+PSMT.US,D,20171207,000000,82.8761,83.5009,81.2918,81.3385,96414.979417914,0
+PSMT.US,D,20171208,000000,81.6752,82.5394,81.3862,81.5789,71964.910604286,0
+PSMT.US,D,20171211,000000,80.8587,82.156,80.8587,81.8202,42996.522230602,0
+PSMT.US,D,20171212,000000,81.6275,82.6367,81.2431,81.3862,91945.990886921,0
+PSMT.US,D,20171213,000000,81.6275,82.8761,81.6275,81.9633,60787.908876176,0
+PSMT.US,D,20171214,000000,82.1073,82.6844,80.233,80.3313,102533.03377764,0
+PSMT.US,D,20171215,000000,80.7147,83.8366,79.6579,82.445,224471.28358027,0
+PSMT.US,D,20171218,000000,82.6367,83.6429,82.156,82.3,93474.246032234,0
+PSMT.US,D,20171219,000000,82.4917,82.7798,80.1873,80.5697,103083.72914292,0
+PSMT.US,D,20171220,000000,80.9541,81.1945,80.2081,80.6184,82931.5003921,0
+PSMT.US,D,20171221,000000,81.0495,81.8202,80.8587,80.9064,65474.356637332,0
+PSMT.US,D,20171222,000000,80.9064,81.5312,80.4018,80.8587,41802.509976094,0
+PSMT.US,D,20171226,000000,80.8111,81.8202,80.8111,80.8587,39018.830478866,0
+PSMT.US,D,20171227,000000,80.9064,81.6275,80.523,80.7147,59468.052159769,0
+PSMT.US,D,20171228,000000,80.8111,81.3862,78.0885,80.8111,74066.009740169,0
+PSMT.US,D,20171229,000000,81.5312,83.9081,81.5312,82.7321,165563.99434273,0
+PSMT.US,D,20180102,000000,84.5101,85.6146,84.5101,84.5101,218771.03283405,0
+PSMT.US,D,20180103,000000,84.4634,84.4634,83.0201,83.0201,82979.82466547,0
+PSMT.US,D,20180104,000000,83.4522,85.4696,82.3954,84.4137,239580.67305383,0
+PSMT.US,D,20180105,000000,77.0634,80.1873,77.0634,78.0726,508369.3423368,0
+PSMT.US,D,20180108,000000,77.8322,79.6579,77.8322,78.8871,506644.76983092,0
+PSMT.US,D,20180109,000000,78.9854,79.2725,78.6,79.0798,243857.37124704,0
+PSMT.US,D,20180110,000000,78.6954,79.2725,78.4073,79.1284,173111.64178964,0
+PSMT.US,D,20180111,000000,79.0798,79.3688,78.5533,79.0798,157559.27981019,0
+PSMT.US,D,20180112,000000,79.2258,80.2816,78.744,79.7532,209299.4752536,0
+PSMT.US,D,20180116,000000,79.8496,80.379,78.6497,79.5148,202519.98240213,0
+PSMT.US,D,20180117,000000,79.8972,81.0038,78.901,80.9064,166279.79764201,0
+PSMT.US,D,20180118,000000,80.9064,80.9064,79.9469,80.379,115914.83047824,0
+PSMT.US,D,20180119,000000,80.1873,81.4835,79.9469,81.3385,107244.65043118,0
+PSMT.US,D,20180122,000000,81.3385,82.156,79.8019,82.1073,103424.0125679,0
+PSMT.US,D,20180123,000000,82.2037,82.2037,81.1945,81.8689,135428.7761183,0
+PSMT.US,D,20180124,000000,81.9136,82.5881,81.4835,82.3954,159742.93291308,0
+PSMT.US,D,20180125,000000,82.445,83.7899,82.445,83.6926,94565.569205831,0
+PSMT.US,D,20180126,000000,83.8366,84.3651,82.012,84.222,99857.077139802,0
+PSMT.US,D,20180129,000000,84.0303,84.222,82.6367,83.5972,99610.421994478,0
+PSMT.US,D,20180130,000000,82.9725,83.7413,82.445,83.1165,990869.09032974,0
+PSMT.US,D,20180131,000000,83.5506,83.5506,80.9541,81.8689,207417.84885928,0
+PSMT.US,D,20180201,000000,81.2431,81.8689,80.7376,81.4349,223158.47415373,0
+PSMT.US,D,20180202,000000,81.1945,81.2431,80.5697,80.6184,175217.774704,0
+PSMT.US,D,20180205,000000,80.1386,80.7147,79.6579,79.7055,343043.94909384,0
+PSMT.US,D,20180206,000000,78.5533,80.379,78.2166,80.2816,357300.61649357,0
+PSMT.US,D,20180207,000000,80.2816,81.6514,78.6954,78.8871,151011.34076861,0
+PSMT.US,D,20180208,000000,79.0341,79.0341,76.5836,77.0634,193907.18742969,0
+PSMT.US,D,20180209,000000,77.3991,78.456,75.19,77.9275,168442.3088753,0
+PSMT.US,D,20180212,000000,78.0726,79.3201,75.0947,75.5248,1017357.8394262,0
+PSMT.US,D,20180213,000000,75.5248,76.683,74.8007,76.1525,174529.15380848,0
+PSMT.US,D,20180214,000000,75.6221,76.828,75.2357,76.1039,108519.2031413,0
+PSMT.US,D,20180215,000000,76.6363,78.2275,76.6114,78.0358,248204.54233891,0
+PSMT.US,D,20180216,000000,77.7944,81.0266,77.6971,80.3532,153288.62215115,0
+PSMT.US,D,20180220,000000,79.8674,79.8674,77.262,77.3117,137329.53087084,0
+PSMT.US,D,20180221,000000,77.4557,78.2772,76.2012,76.3462,282931.57328914,0
+PSMT.US,D,20180222,000000,76.2976,77.8769,75.4771,75.6221,164511.93464124,0
+PSMT.US,D,20180223,000000,75.9598,76.8766,75.1394,76.7326,147215.87179771,0
+PSMT.US,D,20180226,000000,77.0207,78.0358,76.6363,77.5998,96854.931656716,0
+PSMT.US,D,20180227,000000,77.9375,78.4699,76.5876,76.683,137729.21288184,0
+PSMT.US,D,20180228,000000,77.0207,77.118,75.9122,76.0085,163908.88797982,0
+PSMT.US,D,20180301,000000,75.8625,76.7803,75.4771,75.8625,109964.90431961,0
+PSMT.US,D,20180302,000000,75.4771,76.9253,75.2844,76.683,72088.741554796,0
+PSMT.US,D,20180305,000000,76.4416,77.5044,76.3949,76.9253,178034.67713917,0
+PSMT.US,D,20180306,000000,77.0207,77.3117,75.9598,77.118,106105.00298421,0
+PSMT.US,D,20180307,000000,76.9253,78.4699,75.9122,77.7448,179847.84414622,0
+PSMT.US,D,20180308,000000,77.6494,77.8411,76.7803,77.0207,144938.59041516,0
+PSMT.US,D,20180309,000000,77.1667,78.3725,76.8766,78.0835,85386.977532693,0
+PSMT.US,D,20180312,000000,77.9375,79.2884,77.7944,78.4202,93314.171876698,0
+PSMT.US,D,20180313,000000,78.4699,79.484,78.1788,78.6636,83983.560093584,0
+PSMT.US,D,20180314,000000,78.7103,79.047,77.0207,77.5044,85077.903534266,0
+PSMT.US,D,20180315,000000,77.7448,79.0013,76.974,77.5044,79490.409425906,0
+PSMT.US,D,20180316,000000,77.5044,79.047,77.5044,78.3725,198641.95946422,0
+PSMT.US,D,20180319,000000,78.2275,78.6139,77.1667,78.3249,147508.83770501,0
+PSMT.US,D,20180320,000000,78.8553,79.3857,78.5176,79.047,152371.46771282,0
+PSMT.US,D,20180321,000000,79.0013,79.4354,78.903,79.047,113733.19088674,0
+PSMT.US,D,20180322,000000,78.5176,80.5925,78.5176,80.1595,161255.07996727,0
+PSMT.US,D,20180323,000000,80.1108,80.7366,79.3857,79.484,182180.497092,0
+PSMT.US,D,20180326,000000,80.0135,80.3035,77.5521,79.2427,139549.42717876,0
+PSMT.US,D,20180327,000000,79.194,80.0135,78.5176,79.047,104481.10604786,0
+PSMT.US,D,20180328,000000,79.2427,80.4475,78.903,80.0135,118835.42875002,0
+PSMT.US,D,20180329,000000,80.2052,81.124,79.4354,80.6422,151500.62403648,0
+PSMT.US,D,20180402,000000,80.4475,80.5925,79.047,79.484,114057.3662206,0
+PSMT.US,D,20180403,000000,79.8674,80.3035,78.3249,78.903,148052.48578042,0
+PSMT.US,D,20180404,000000,78.4202,81.2193,78.4202,80.9313,114817.46677047,0
+PSMT.US,D,20180405,000000,81.0753,81.5093,80.1108,80.7366,193787.38350196,0
+PSMT.US,D,20180406,000000,84.6958,90.293,82.6179,85.1527,737262.29693039,0
+PSMT.US,D,20180409,000000,85.1776,85.6126,84.1157,84.9362,279179.39481313,0
+PSMT.US,D,20180410,000000,85.0812,85.3703,84.3094,85.0325,198941.97266139,0
+PSMT.US,D,20180411,000000,86.0457,86.2861,86.0457,86.0457,150240.16590609,0
+PSMT.US,D,20180412,000000,86.0954,86.6735,85.3703,85.4199,151807.68452351,0
+PSMT.US,D,20180413,000000,85.3703,86.143,84.7445,85.853,105942.91531729,0
+PSMT.US,D,20180416,000000,86.0457,87.6777,85.8043,87.0112,112331.78695903,0
+PSMT.US,D,20180417,000000,86.8175,87.8813,86.8175,87.3499,107108.73841233,0
+PSMT.US,D,20180418,000000,87.783,88.9898,87.3976,87.5903,140028.64288967,0
+PSMT.US,D,20180419,000000,87.4939,87.8813,86.0954,86.1917,97725.775333064,0
+PSMT.US,D,20180420,000000,85.7567,86.2384,84.9849,85.3216,90305.98585944,0
+PSMT.US,D,20180423,000000,85.5143,86.143,85.1041,85.708,118116.60518364,0
+PSMT.US,D,20180424,000000,85.9484,86.2861,84.8885,85.4666,149552.55176626,0
+PSMT.US,D,20180425,000000,85.4666,86.4798,85.2272,85.6593,107562.78523086,0
+PSMT.US,D,20180426,000000,85.708,86.4331,85.564,85.9027,152052.32615745,0
+PSMT.US,D,20180427,000000,85.9027,86.2384,85.2272,85.5143,79552.828279009,0
+PSMT.US,D,20180430,000000,85.8043,85.9027,84.1157,84.5498,95774.682795766,0
+PSMT.US,D,20180501,000000,84.6958,84.6958,82.2335,82.9576,138324.2054977,0
+PSMT.US,D,20180502,000000,82.8135,82.9089,80.7852,80.8816,135981.48499497,0
+PSMT.US,D,20180503,000000,80.8349,80.8349,79.484,79.5784,94401.468027514,0
+PSMT.US,D,20180504,000000,79.6271,80.1595,79.2427,79.6271,116460.49206504,0
+PSMT.US,D,20180507,000000,79.7721,80.0135,79.194,79.5307,126692.15019536,0
+PSMT.US,D,20180508,000000,79.4354,80.1108,78.9526,79.6767,141092.7836595,0
+PSMT.US,D,20180509,000000,79.5784,79.6767,77.118,79.5307,187523.34956643,0
+PSMT.US,D,20180510,000000,79.484,80.8816,79.1026,80.1595,99964.799999189,0
+PSMT.US,D,20180511,000000,80.2538,81.269,79.9171,80.2052,68151.320030869,0
+PSMT.US,D,20180514,000000,80.4962,80.6899,79.047,79.6271,181998.27431117,0
+PSMT.US,D,20180515,000000,79.484,79.6271,78.4202,79.3857,169287.98365927,0
+PSMT.US,D,20180516,000000,79.5784,80.4962,79.5784,80.2052,131042.34155432,0
+PSMT.US,D,20180517,000000,80.3035,80.521,79.338,79.7244,122549.35050961,0
+PSMT.US,D,20180518,000000,80.0135,80.7366,79.7721,80.1108,133793.8048693,0
+PSMT.US,D,20180521,000000,80.6422,81.6554,80.2538,81.413,92581.253730592,0
+PSMT.US,D,20180522,000000,81.6057,82.4748,80.8349,80.8816,114895.9937147,0
+PSMT.US,D,20180523,000000,80.5925,81.8481,80.0909,81.4617,131613.1720335,0
+PSMT.US,D,20180524,000000,81.4617,82.4748,81.269,82.1381,102895.46582792,0
+PSMT.US,D,20180525,000000,82.2811,82.7639,80.2538,81.8481,79124.957108549,0
+PSMT.US,D,20180529,000000,81.6057,83.1026,81.4617,82.9089,119691.17109094,0
+PSMT.US,D,20180530,000000,83.1026,85.1776,82.4748,84.6462,115150.70290559,0
+PSMT.US,D,20180531,000000,84.4058,85.1279,81.6057,81.702,158216.69127916,0
+PSMT.US,D,20180601,000000,82.1381,83.0062,81.6057,81.702,146247.37281892,0
+PSMT.US,D,20180604,000000,82.1381,83.5376,82.1381,83.2466,140575.31123217,0
+PSMT.US,D,20180605,000000,83.3926,84.3094,82.9089,83.344,164538.11028932,0
+PSMT.US,D,20180606,000000,83.3926,83.5853,82.1848,83.0062,168065.7822453,0
+PSMT.US,D,20180607,000000,83.1989,84.7445,83.1989,83.8267,117736.05153086,0
+PSMT.US,D,20180608,000000,83.5376,84.4773,82.7639,84.3094,164003.52301517,0
+PSMT.US,D,20180611,000000,84.2121,85.1776,83.8744,84.8389,85651.75428053,0
+PSMT.US,D,20180612,000000,84.6958,85.5689,84.0691,84.8885,97593.890336993,0
+PSMT.US,D,20180613,000000,84.8389,85.5143,84.6958,85.1776,97805.309032985,0
+PSMT.US,D,20180614,000000,85.5143,86.1917,84.5975,85.3216,194319.95726472,0
+PSMT.US,D,20180615,000000,85.0325,86.5781,85.0325,86.1917,154807.81649521,0
+PSMT.US,D,20180618,000000,85.853,86.9158,85.2272,86.6238,140010.52128716,0
+PSMT.US,D,20180619,000000,86.3357,87.783,86.3357,87.5903,142920.04524629,0
+PSMT.US,D,20180620,000000,87.928,89.5699,87.5903,88.7971,177996.42042275,0
+PSMT.US,D,20180621,000000,89.0395,90.3407,88.074,89.2312,97454.958051055,0
+PSMT.US,D,20180622,000000,89.6652,90.3407,89.1338,89.5699,244342.62749213,0
+PSMT.US,D,20180625,000000,89.4239,91.1611,89.4239,90.5562,156065.25435851,0
+PSMT.US,D,20180626,000000,90.4867,90.6794,87.8863,90.293,162176.26142838,0
+PSMT.US,D,20180627,000000,90.0993,91.0648,89.2799,89.3285,140419.26409941,0
+PSMT.US,D,20180628,000000,89.1825,89.6166,88.3134,88.8935,150335.80769713,0
+PSMT.US,D,20180629,000000,89.0395,89.0395,87.0608,87.3499,214235.59842717,0
+PSMT.US,D,20180702,000000,87.3012,87.3976,86.0457,86.6238,137344.63220627,0
+PSMT.US,D,20180703,000000,87.0608,88.5557,85.7606,88.1694,138680.5970138,0
+PSMT.US,D,20180705,000000,88.2657,90.6794,87.7353,90.148,514025.29583244,0
+PSMT.US,D,20180706,000000,83.0062,84.1455,79.7721,80.4962,1252574.2265413,0
+PSMT.US,D,20180709,000000,81.1726,81.3176,77.0207,77.0703,498979.33196767,0
+PSMT.US,D,20180710,000000,76.8766,77.262,74.9457,75.1881,371186.79779746,0
+PSMT.US,D,20180711,000000,75.2357,76.3462,74.61,75.9598,326297.57485988,0
+PSMT.US,D,20180712,000000,76.2499,76.7803,75.1881,75.8625,376847.78507157,0
+PSMT.US,D,20180713,000000,75.6698,76.828,75.6698,76.1525,304020.0848365,0
+PSMT.US,D,20180716,000000,76.0085,76.2012,75.2218,75.7671,247975.00204041,0
+PSMT.US,D,20180717,000000,75.8148,76.6363,75.8148,76.2976,140543.09504992,0
+PSMT.US,D,20180718,000000,76.2499,76.4416,75.3808,76.2499,246086.32835621,0
+PSMT.US,D,20180719,000000,76.2976,77.8411,76.0572,77.5521,181485.83566231,0
+PSMT.US,D,20180720,000000,77.5044,78.2782,77.4071,77.5998,131925.26629901,0
+PSMT.US,D,20180723,000000,77.5044,77.8411,76.974,77.7448,146978.27745364,0
+PSMT.US,D,20180724,000000,77.7448,78.2275,75.9598,76.5876,144970.80659741,0
+PSMT.US,D,20180725,000000,76.6363,77.8908,76.3949,77.6971,123510.80219853,0
+PSMT.US,D,20180726,000000,77.8908,78.8076,77.4557,78.2772,134399.87179781,0
+PSMT.US,D,20180727,000000,78.0835,78.3249,76.828,77.3117,104908.97721832,0
+PSMT.US,D,20180730,000000,77.4071,78.8553,76.9253,78.5652,137948.68562339,0
+PSMT.US,D,20180731,000000,78.6139,79.3857,77.7944,78.903,160247.31751637,0
+PSMT.US,D,20180801,000000,79.0013,79.2884,77.5044,78.903,161642.68090992,0
+PSMT.US,D,20180802,000000,78.7103,79.6767,78.3725,79.0957,155286.02545043,0
+PSMT.US,D,20180803,000000,79.0013,80.0611,78.9079,79.5307,125621.96889136,0
+PSMT.US,D,20180806,000000,79.6767,80.7852,78.9526,80.5439,115557.43220645,0
+PSMT.US,D,20180807,000000,80.7852,81.4617,79.8208,79.8674,123580.2683415,0
+PSMT.US,D,20180808,000000,79.8208,80.1108,78.6636,79.8674,87870.643832751,0
+PSMT.US,D,20180809,000000,79.9658,80.376,79.6837,79.9658,60729.517045854,0
+PSMT.US,D,20180810,000000,79.8208,80.4475,78.6685,79.8674,107301.02875011,0
+PSMT.US,D,20180813,000000,79.9171,80.4962,79.7721,80.3035,77324.877925531,0
+PSMT.US,D,20180814,000000,80.2538,81.4666,80.2538,81.1279,89200.56810611,0
+PSMT.US,D,20180815,000000,81.0296,81.1279,79.6737,80.4485,99111.071169659,0
+PSMT.US,D,20180816,000000,80.8369,81.7567,80.8369,81.3206,159145.92678583,0
+PSMT.US,D,20180817,000000,81.0783,83.0648,81.0783,82.9198,94815.244618241,0
+PSMT.US,D,20180820,000000,82.9695,84.7137,82.9695,84.374,163253.49002224,0
+PSMT.US,D,20180821,000000,84.665,84.665,83.1185,83.9379,108067.16983416,0
+PSMT.US,D,20180822,000000,83.7442,84.2041,83.5019,83.5019,132987.39355744,0
+PSMT.US,D,20180823,000000,83.5982,84.0353,82.9695,83.2595,135855.64053307,0
+PSMT.US,D,20180824,000000,83.5516,83.8903,83.332,83.5982,91692.28845173,0
+PSMT.US,D,20180827,000000,83.8406,83.8903,83.2595,83.4036,102866.26991276,0
+PSMT.US,D,20180828,000000,83.4532,83.8168,83.1135,83.5982,75961.73071423,0
+PSMT.US,D,20180829,000000,83.6459,83.8903,83.3559,83.7929,83328.162136009,0
+PSMT.US,D,20180830,000000,83.5516,83.9379,83.2595,83.7442,161394.01225321,0
+PSMT.US,D,20180831,000000,83.5982,84.3253,82.7261,84.1803,87337.063314295,0
+PSMT.US,D,20180904,000000,84.083,84.229,82.8235,83.4036,135409.6477601,0
+PSMT.US,D,20180905,000000,83.3092,84.1326,82.8721,84.0353,250716.39779844,0
+PSMT.US,D,20180906,000000,83.6459,85.1001,83.5982,84.7137,82920.426079453,0
+PSMT.US,D,20180907,000000,84.665,85.6335,83.0648,85.1001,104334.11971636,0
+PSMT.US,D,20180910,000000,85.2938,85.8768,83.9856,85.2938,82293.217281343,0
+PSMT.US,D,20180911,000000,85.5371,85.9255,84.2776,85.3425,89141.169520094,0
+PSMT.US,D,20180912,000000,85.2481,85.6822,84.1108,85.1001,53742.632521166,0
+PSMT.US,D,20180913,000000,85.0524,85.6335,84.665,84.9561,46914.81539632,0
+PSMT.US,D,20180914,000000,84.665,85.2938,83.6459,83.8406,102207.85168809,0
+PSMT.US,D,20180917,000000,83.9379,83.9379,81.3445,82.6775,121450.98004615,0
+PSMT.US,D,20180918,000000,82.5811,82.7748,81.855,81.9017,158155.27918175,0
+PSMT.US,D,20180919,000000,81.8063,81.9504,80.2538,81.0296,223481.64273189,0
+PSMT.US,D,20180920,000000,81.3206,82.7261,80.3035,82.6775,297459.05797088,0
+PSMT.US,D,20180921,000000,82.6775,83.6956,82,82,208524.2733683,0
+PSMT.US,D,20180924,000000,81.855,82.4361,80.4972,80.7386,93092.685623754,0
+PSMT.US,D,20180925,000000,80.6432,82.3874,79.043,79.3817,174447.60659717,0
+PSMT.US,D,20180926,000000,79.5277,80.1585,78.7033,78.8006,111581.7539661,0
+PSMT.US,D,20180927,000000,78.7033,79.8664,78.7033,79.189,121963.418695,0
+PSMT.US,D,20180928,000000,79.189,79.6241,78.0746,78.4619,225605.89724876,0
+PSMT.US,D,20181001,000000,78.6566,79.7512,76.9114,77.0564,138718.85373022,0
+PSMT.US,D,20181002,000000,76.9879,77.269,75.941,76.1545,263844.49206384,0
+PSMT.US,D,20181003,000000,76.4744,76.7018,75.2635,76.1257,588824.22371871,0
+PSMT.US,D,20181004,000000,76.1357,76.9015,75.5337,76.2032,504410.77894328,0
+PSMT.US,D,20181005,000000,76.2131,76.7038,74.9904,75.4761,383967.56134802,0
+PSMT.US,D,20181008,000000,75.5933,76.8816,75.5933,76.4833,240642.80031227,0
+PSMT.US,D,20181009,000000,76.4932,76.979,76.2906,76.3393,202614.61743748,0
+PSMT.US,D,20181010,000000,76.3293,77.0068,75.3599,75.4096,115263.45954345,0
+PSMT.US,D,20181011,000000,75.1861,75.6936,73.567,73.6435,126273.33982616,0
+PSMT.US,D,20181012,000000,73.9931,74.0805,72.9849,73.6932,176843.68515175,0
+PSMT.US,D,20181015,000000,73.6634,74.1153,72.7336,72.82,164495.82655012,0
+PSMT.US,D,20181016,000000,72.9561,74.8762,72.3165,74.7878,456159.99873942,0
+PSMT.US,D,20181017,000000,74.5265,75.4195,73.3733,75.0599,254187.69143549,0
+PSMT.US,D,20181018,000000,75.0897,75.1175,73.9067,74.6517,828508.59260914,0
+PSMT.US,D,20181019,000000,74.4967,77.7259,74.4967,76.8041,313639.63550413,0
+PSMT.US,D,20181022,000000,77.0465,78.3745,76.6154,77.6663,112377.09096531,0
+PSMT.US,D,20181023,000000,77.0266,78.1798,76.4545,77.6961,177971.25153037,0
+PSMT.US,D,20181024,000000,77.7348,79.6539,76.7654,78.5195,323522.95616391,0
+PSMT.US,D,20181025,000000,78.5295,79.9052,77.8699,79.0609,310145.18648609,0
+PSMT.US,D,20181026,000000,70.1064,73.1796,65.4151,67.0302,929859.69520062,0
+PSMT.US,D,20181029,000000,67.0917,69.419,66.4372,66.9368,291259.45639984,0
+PSMT.US,D,20181030,000000,66.9467,67.355,65.6465,66.172,258621.44351715,0
+PSMT.US,D,20181031,000000,66.2584,68.1883,64.9592,67.9946,385844.15396388,0
+PSMT.US,D,20181101,000000,67.9946,67.9946,66.5504,66.9368,240005.5239572,0
+PSMT.US,D,20181102,000000,66.9269,67.8486,66.0746,67.4702,226281.43032024,0
+PSMT.US,D,20181105,000000,67.2467,68.0225,67.1315,67.6251,170034.99638511,0
+PSMT.US,D,20181106,000000,67.4801,69.6415,67.4801,69.1866,195247.17926,0
+PSMT.US,D,20181107,000000,69.1379,69.3415,66.8931,67.2566,136557.34925262,0
+PSMT.US,D,20181108,000000,67.1603,67.5477,66.5772,67.345,121350.30447663,0
+PSMT.US,D,20181109,000000,67.2179,67.5685,65.8998,66.8504,131563.84100443,0
+PSMT.US,D,20181112,000000,66.4918,66.9368,65.5025,65.5899,145988.63660526,0
+PSMT.US,D,20181113,000000,66.0458,66.0458,64.6413,64.688,88369.99465757,0
+PSMT.US,D,20181114,000000,64.7466,66.1273,63.8348,64.088,120060.65043108,0
+PSMT.US,D,20181115,000000,63.8745,65.9097,62.5167,63.8844,106796.64414682,0
+PSMT.US,D,20181116,000000,63.361,64.6006,62.4789,64.544,101475.94029768,0
+PSMT.US,D,20181119,000000,64.6781,64.8777,63.5546,64.1735,109739.39104389,0
+PSMT.US,D,20181120,000000,63.2835,64.6105,62.8007,62.9726,168686.95050924,0
+PSMT.US,D,20181121,000000,63.1275,63.7384,62.6468,62.8176,67210.003455857,0
+PSMT.US,D,20181123,000000,62.7113,64.4655,62.6756,63.6709,41041.402670523,0
+PSMT.US,D,20181126,000000,63.8646,64.4456,63.0401,63.8447,118163.92270132,0
+PSMT.US,D,20181127,000000,63.943,64.4854,63.4096,63.9043,141196.4794961,0
+PSMT.US,D,20181128,000000,63.8059,65.1528,63.4662,64.6492,164990.14359646,0
+PSMT.US,D,20181129,000000,64.6006,64.979,63.8546,64.3979,120071.72474372,0
+PSMT.US,D,20181130,000000,64.2708,65.0178,63.6987,64.834,124473.26064314,0
+PSMT.US,D,20181203,000000,65.3763,65.3763,63.1474,65.3763,140015.55506564,0
+PSMT.US,D,20181204,000000,65.3664,66.5882,61.7707,62.1978,160393.29709218,0
+PSMT.US,D,20181206,000000,61.577,63.3947,61.5194,63.205,204679.47336833,0
+PSMT.US,D,20181207,000000,62.6249,62.6249,59.212,59.7752,313372.8452449,0
+PSMT.US,D,20181210,000000,59.7652,61.3823,59.205,60.8201,212665.05954266,0
+PSMT.US,D,20181211,000000,61.2582,62.0518,60.5201,60.5688,188690.17941716,0
+PSMT.US,D,20181212,000000,60.9671,62.7789,60.2192,62.0031,137704.04398946,0
+PSMT.US,D,20181213,000000,61.432,62.7898,59.9877,60.2887,255218.60926737,0
+PSMT.US,D,20181214,000000,59.8507,62.1303,59.3848,59.7553,177017.85388702,0
+PSMT.US,D,20181217,000000,59.6014,61.4121,58.1849,60.094,208400.44241779,0
+PSMT.US,D,20181218,000000,60.104,62.017,58.7173,58.7749,151458.34029728,0
+PSMT.US,D,20181219,000000,58.767,60.1894,57.5949,57.7667,113329.48185297,0
+PSMT.US,D,20181220,000000,57.6714,58.3498,53.8234,56.3036,172443.15600803,0
+PSMT.US,D,20181221,000000,56.3732,58.3985,54.328,54.3667,339688.43236174,0
+PSMT.US,D,20181224,000000,54.1909,55.7037,53.9485,54.0657,99495.651845226,0
+PSMT.US,D,20181226,000000,54.3081,57.0407,53.9485,56.7784,193053.45860016,0
+PSMT.US,D,20181227,000000,56.1695,57.0029,54.4233,56.5947,243328.82450706,0
+PSMT.US,D,20181228,000000,56.7884,58.5048,55.4395,56.2182,225003.85734303,0
+PSMT.US,D,20181231,000000,56.4496,57.7816,55.5338,57.283,186864.93134177,0
+PSMT.US,D,20190102,000000,56.9443,60.2301,55.9351,57.1082,160245.30400498,0
+PSMT.US,D,20190103,000000,57.0883,58.4462,56.4079,57.5939,174375.12018712,0
+PSMT.US,D,20190104,000000,58.2624,59.2517,55.0561,58.7173,190225.48185234,0
+PSMT.US,D,20190107,000000,58.476,60.104,57.4817,59.512,251276.15396497,0
+PSMT.US,D,20190108,000000,60.0652,60.2291,59.3858,60.1715,221722.84053237,0
+PSMT.US,D,20190109,000000,60.839,62.8514,60.3453,60.6652,268194.6834228,0
+PSMT.US,D,20190110,000000,62.168,64.1566,55.7802,62.1779,640076.14264995,0
+PSMT.US,D,20190111,000000,62.0915,63.505,61.8382,62.9448,217047.46708386,0
+PSMT.US,D,20190114,000000,62.8266,63.4096,61.868,62.5067,169080.59198606,0
+PSMT.US,D,20190115,000000,62.4869,63.065,61.3634,62.905,170168.89489257,0
+PSMT.US,D,20190116,000000,62.7302,63.7781,62.4014,62.4213,121716.76354968,0
+PSMT.US,D,20190117,000000,62.1779,63.1861,62.1779,62.8951,116554.12034469,0
+PSMT.US,D,20190118,000000,62.8653,63.9708,62.8653,63.9043,127490.50746165,0
+PSMT.US,D,20190122,000000,63.4096,64.6304,62.8315,63.3808,204809.34485301,0
+PSMT.US,D,20190123,000000,63.5348,64.4089,62.9825,64.2529,169090.65954301,0
+PSMT.US,D,20190124,000000,64.1933,64.6979,62.9249,63.6887,141989.80298392,0
+PSMT.US,D,20190125,000000,63.6887,64.8628,62.7699,63.0501,136596.61272474,0
+PSMT.US,D,20190128,000000,63.2636,63.8646,62.6438,63.5944,114854.7167312,0
+PSMT.US,D,20190129,000000,63.5546,63.8258,61.0446,61.1221,230804.78365877,0
+PSMT.US,D,20190130,000000,61.1121,61.2969,60.1914,60.8688,136196.93071374,0
+PSMT.US,D,20190131,000000,60.685,61.2482,59.067,59.3669,305228.19167074,0
+PSMT.US,D,20190201,000000,59.6669,60.094,58.1561,59.1246,327743.27603819,0
+PSMT.US,D,20190204,000000,58.8832,60.1427,58.8733,59.4831,208347.08436594,0
+PSMT.US,D,20190205,000000,59.3292,60.0851,59.0282,59.357,195856.2664556,0
+PSMT.US,D,20190206,000000,59.3193,59.9977,58.9011,59.503,122874.53259916,0
+PSMT.US,D,20190207,000000,59.3193,59.7752,58.916,59.5716,90466.060014977,0
+PSMT.US,D,20190208,000000,59.067,59.6411,57.2244,57.3992,305420.48200852,0
+PSMT.US,D,20190211,000000,57.5452,57.9505,56.7933,57.283,122704.39088667,0
+PSMT.US,D,20190212,000000,57.4966,58.4462,57.428,58.2028,86961.543439986,0
+PSMT.US,D,20190213,000000,58.2624,59.3292,58.2624,59.0282,110415.93087106,0
+PSMT.US,D,20190214,000000,58.7054,59.2914,58.0925,58.8137,92951.739826426,0
+PSMT.US,D,20190215,000000,59.067,61.0943,59.067,61.0655,134656.59450009,0
+PSMT.US,D,20190219,000000,60.695,62.3617,60.695,60.9781,112179.76684905,0
+PSMT.US,D,20190220,000000,61.0754,62.0299,60.7546,61.8065,69665.48059645,0
+PSMT.US,D,20190221,000000,61.6118,62.0985,60.4019,60.8112,84965.146896404,0
+PSMT.US,D,20190222,000000,60.8301,61.9723,60.5003,61.9624,76325.169520198,0
+PSMT.US,D,20190225,000000,62.167,63.054,61.6793,62.8583,133689.102277,0
+PSMT.US,D,20190226,000000,62.8583,63.2288,62.1472,62.2932,88750.548310356,0
+PSMT.US,D,20190227,000000,62.2644,63.7851,61.9048,62.9577,87676.339983578,0
+PSMT.US,D,20190228,000000,62.9577,63.6987,62.1968,63.0352,83705.695521709,0
+PSMT.US,D,20190301,000000,63.4345,63.8934,62.177,62.2932,94036.015710156,0
+PSMT.US,D,20190304,000000,62.3518,62.8007,61.1717,61.8065,95117.271326801,0
+PSMT.US,D,20190305,000000,61.9723,62.4879,61.7379,62.1968,71154.47226965,0
+PSMT.US,D,20190306,000000,62.2068,62.5763,61.0843,61.0843,79126.970619939,0
+PSMT.US,D,20190307,000000,60.9393,61.426,60.1596,60.2162,86153.11861674,0
+PSMT.US,D,20190308,000000,60.3831,60.4407,59.3679,60.1685,118419.6386479,0
+PSMT.US,D,20190311,000000,60.3632,61.8849,60.3294,61.8849,89926.43896235,0
+PSMT.US,D,20190312,000000,61.8551,62.1372,61.1618,61.5144,82563.027807657,0
+PSMT.US,D,20190313,000000,61.7767,62.7133,61.6356,62.1283,137181.53778365,0
+PSMT.US,D,20190314,000000,61.9048,62.3021,60.1298,60.2659,114383.55506584,0
+PSMT.US,D,20190315,000000,60.246,61.6694,59.948,60.7744,299348.73841077,0
+PSMT.US,D,20190318,000000,60.7834,61.2313,60.4019,61.0367,153419.50039153,0
+PSMT.US,D,20190319,000000,61.436,61.8452,60.2202,60.8996,111607.92961418,0
+PSMT.US,D,20190320,000000,60.7347,60.9681,59.7196,60.4119,84984.275254613,0
+PSMT.US,D,20190321,000000,60.2758,60.7645,59.9242,60.0513,323371.94280963,0
+PSMT.US,D,20190322,000000,59.9242,59.9242,57.429,57.4578,182205.66598438,0
+PSMT.US,D,20190325,000000,57.429,58.8435,56.7278,58.7938,115681.26315696,0
+PSMT.US,D,20190326,000000,58.9498,59.9589,57.9167,58.2276,180474.04618864,0
+PSMT.US,D,20190327,000000,57.9455,58.1124,56.8539,57.9743,96343.499763554,0
+PSMT.US,D,20190328,000000,58.1025,58.619,57.4777,57.8492,99453.368106027,0
+PSMT.US,D,20190329,000000,58.1025,58.3458,57.1867,57.3992,130570.17313327,0
+PSMT.US,D,20190401,000000,57.6634,58.4233,56.8738,57.8293,113360.69127952,0
+PSMT.US,D,20190402,000000,57.7022,58.2872,57.0675,57.2929,243850.32395717,0
+PSMT.US,D,20190403,000000,57.6138,59.1643,57.575,59.057,72600.173447958,0
+PSMT.US,D,20190404,000000,58.8623,60.2162,58.7203,60.1298,124647.42937841,0
+PSMT.US,D,20190405,000000,60.1298,60.5778,59.067,60.1884,154861.17454705,0
+PSMT.US,D,20190408,000000,59.9738,60.1099,58.17,58.6875,193152.12065829,0
+PSMT.US,D,20190409,000000,58.6776,59.06,57.7797,58.1025,201638.06441313,0
+PSMT.US,D,20190410,000000,57.1867,63.347,56.3871,62.3617,639487.19056826,0
+PSMT.US,D,20190411,000000,62.7034,63.3371,62.1084,63.064,194713.59874155,0
+PSMT.US,D,20190412,000000,63.1613,63.2686,60.1298,60.3334,139333.98145998,0
+PSMT.US,D,20190415,000000,60.4814,61.6505,60.2758,61.0267,102187.71657419,0
+PSMT.US,D,20190416,000000,61.0843,61.0843,59.3212,59.5845,164451.52929953,0
+PSMT.US,D,20190417,000000,59.9937,60.1198,58.6389,59.1931,122755.73542713,0
+PSMT.US,D,20190418,000000,58.9696,59.6997,58.5018,58.7054,156009.88279528,0
+PSMT.US,D,20190422,000000,58.5018,59.8854,56.7466,57.0198,114472.14956702,0
+PSMT.US,D,20190423,000000,56.834,57.9465,55.9669,56.9522,121022.10211999,0
+PSMT.US,D,20190424,000000,56.9522,58.8137,56.9522,58.619,148992.79559973,0
+PSMT.US,D,20190425,000000,58.3359,59.1444,57.6734,58.7551,127482.45341609,0
+PSMT.US,D,20190426,000000,58.7054,59.2328,58.3071,59.0183,103800.5391979,0
+PSMT.US,D,20190429,000000,59.0183,59.9291,58.473,58.5991,91770.815395956,0
+PSMT.US,D,20190430,000000,58.5693,59.5934,56.9423,58.3071,243533.19591318,0
+PSMT.US,D,20190501,000000,58.2773,58.8534,57.8591,58.0329,115542.33087102,0
+PSMT.US,D,20190502,000000,57.7896,58.3607,57.1966,58.1899,77671.20188468,0
+PSMT.US,D,20190503,000000,58.4918,59.4762,57.8343,59.067,136851.32191562,0
+PSMT.US,D,20190506,000000,58.2475,59.1256,58.1323,58.6677,72736.08546681,0
+PSMT.US,D,20190507,000000,58.2276,59.7593,56.3672,56.8539,222749.73134148,0
+PSMT.US,D,20190508,000000,56.689,57.4439,56.4357,56.8638,284915.88876438,0
+PSMT.US,D,20190509,000000,56.5708,56.6344,55.6252,56.2977,79320.267713418,0
+PSMT.US,D,20190510,000000,56.2013,56.2778,54.8455,55.9073,149078.36983383,0
+PSMT.US,D,20190513,000000,55.1474,55.6938,53.5502,54.2803,270879.7008619,0
+PSMT.US,D,20190514,000000,54.5048,54.8852,53.8601,54.1144,122634.9247437,0
+PSMT.US,D,20190515,000000,53.735,54.0866,52.8768,53.7151,124448.09175076,0
+PSMT.US,D,20190516,000000,53.88,54.1532,53.2234,53.3933,84346.998899551,0
+PSMT.US,D,20190517,000000,52.9155,53.0814,52.3553,52.555,115232.2501169,0
+PSMT.US,D,20190520,000000,52.1646,53.0615,52.1646,52.7198,97898.937312638,0
+PSMT.US,D,20190521,000000,52.8867,53.5502,52.691,53.0814,66183.112646753,0
+PSMT.US,D,20190522,000000,52.9841,53.0297,52.108,52.3404,75657.69049428,0
+PSMT.US,D,20190523,000000,51.9212,52.105,51.5497,51.7454,145072.48892262,0
+PSMT.US,D,20190524,000000,52.0086,52.545,51.4822,51.5895,67234.165592542,0
+PSMT.US,D,20190528,000000,51.6093,52.7596,51.2587,51.8825,139356.13008528,0
+PSMT.US,D,20190529,000000,51.6292,51.7117,49.5036,49.8731,116545.05954344,0
+PSMT.US,D,20190530,000000,50.0688,50.5068,49.3079,49.6883,96737.141240378,0
+PSMT.US,D,20190531,000000,49.2314,49.5413,46.8525,47.3779,181780.81508101,0
+PSMT.US,D,20190603,000000,47.3978,48.1289,46.929,47.4663,202325.67855295,0
+PSMT.US,D,20190604,000000,47.954,49.7767,47.954,48.7725,135392.53291328,0
+PSMT.US,D,20190605,000000,48.9384,49.2552,47.8944,48.2659,107066.45467313,0
+PSMT.US,D,20190606,000000,48.256,48.4954,47.3005,48.0514,97174.073212094,0
+PSMT.US,D,20190607,000000,48.2163,50.4969,48.0812,48.5292,145291.96166418,0
+PSMT.US,D,20190610,000000,48.6652,49.5234,48.5381,49.2016,169869.8884511,0
+PSMT.US,D,20190611,000000,49.5512,51.0531,49.0596,50.6637,193166.21523802,0
+PSMT.US,D,20190612,000000,50.7313,51.0034,49.9625,50.3032,108971.23644845,0
+PSMT.US,D,20190613,000000,50.4293,50.8286,49.7579,50.7899,123888.33558423,0
+PSMT.US,D,20190614,000000,50.8286,51.2677,49.7281,50.4969,112146.54391111,0
+PSMT.US,D,20190617,000000,50.4969,50.6826,50.0588,50.322,79852.841476178,0
+PSMT.US,D,20190618,000000,50.3717,51.6481,49.8681,50.8584,81314.650745609,0
+PSMT.US,D,20190619,000000,50.8485,51.1802,50.3419,51.1514,139638.02167994,0
+PSMT.US,D,20190620,000000,51.365,52.0931,51.219,51.4723,175033.53841178,0
+PSMT.US,D,20190621,000000,51.3849,51.5994,50.2058,50.3131,245226.55899251,0
+PSMT.US,D,20190624,000000,50.3131,50.6449,49.6506,49.7479,193979.67383975,0
+PSMT.US,D,20190625,000000,49.7181,50.3816,48.8897,49.5512,244739.28923603,0
+PSMT.US,D,20190626,000000,49.6685,50.7223,49.1033,49.5234,240193.78727221,0
+PSMT.US,D,20190627,000000,49.7767,50.7124,49.6009,50.5863,245502.410053,0
+PSMT.US,D,20190628,000000,50.7611,51.1127,49.4946,49.8343,1156200.5241069,0
+PSMT.US,D,20190701,000000,50.8386,52.3007,49.0357,49.5711,304778.17187498,0
+PSMT.US,D,20190702,000000,49.7082,50.4492,49.2215,49.581,194051.1534941,0
+PSMT.US,D,20190703,000000,49.7181,50.1562,49.3566,49.4847,83643.276668606,0
+PSMT.US,D,20190705,000000,49.3178,49.9625,49.1132,49.7678,308569.6138231,0
+PSMT.US,D,20190708,000000,49.8443,54.2604,49.7132,53.6655,334161.34359509,0
+PSMT.US,D,20190709,000000,53.6158,54.0667,52.1169,52.3603,219509.99151432,0
+PSMT.US,D,20190710,000000,52.6523,54.2604,52.1437,54.0866,418297.93055434,0
+PSMT.US,D,20190711,000000,49.591,55.6451,48.7328,55.3123,678344.94013589,0
+PSMT.US,D,20190712,000000,55.3918,60.1884,55.3918,59.6709,376447.09630488,0
+PSMT.US,D,20190715,000000,59.6133,60.0811,58.4819,59.8467,260628.91437338,0
+PSMT.US,D,20190716,000000,59.9937,60.9681,59.7742,60.6264,236516.10871764,0
+PSMT.US,D,20190717,000000,60.6751,60.843,59.5249,60.1496,116764.53228499,0
+PSMT.US,D,20190718,000000,59.7792,61.7767,59.7792,59.7792,145155.04288963,0
+PSMT.US,D,20190719,000000,59.8954,60.5003,59.7494,60.1397,109246.08075324,0
+PSMT.US,D,20190722,000000,60.0414,60.9095,58.7551,59.4176,133444.46064306,0
+PSMT.US,D,20190723,000000,59.4663,59.7494,58.3429,59.5745,90896.951452522,0
+PSMT.US,D,20190724,000000,59.5249,60.9641,58.9994,60.8022,121145.9330705,0
+PSMT.US,D,20190725,000000,60.5966,60.6364,59.0958,59.3212,112074.05750105,0
+PSMT.US,D,20190726,000000,59.4176,60.2957,58.7839,60.1884,113535.86677048,0
+PSMT.US,D,20190729,000000,60.0414,60.3831,59.1544,59.5646,80735.766220869,0
+PSMT.US,D,20190730,000000,59.2428,60.6264,59.2428,60.5877,118290.77391891,0
+PSMT.US,D,20190731,000000,60.6165,61.0843,59.0819,59.4663,157793.85388717,0
+PSMT.US,D,20190801,000000,59.4474,59.5646,56.1715,57.0387,195269.3278853,0
+PSMT.US,D,20190802,000000,56.7089,57.4976,56.1715,57.1072,133044.77863207,0
+PSMT.US,D,20190805,000000,56.2679,56.991,55.8507,56.4546,98474.801570293,0
+PSMT.US,D,20190806,000000,56.8927,57.5562,55.5914,56.9711,99497.665356616,0
+PSMT.US,D,20190807,000000,56.3275,57.585,55.5865,57.1668,119967.02215142,0
+PSMT.US,D,20190808,000000,57.6138,58.3071,57.1767,57.9545,86889.057029931,0
+PSMT.US,D,20190809,000000,57.5949,58.024,56.8927,57.7995,93309.138098222,0
+PSMT.US,D,20190812,000000,57.9217,57.9217,56.6592,56.8241,93194.367948969,0
+PSMT.US,D,20190813,000000,56.5808,59.0163,56.3871,57.4578,90717.748938777,0
+PSMT.US,D,20190814,000000,56.39,58.0767,55.6342,55.8795,105756.66551367,0
+PSMT.US,D,20190815,000000,56.243,56.4824,54.614,55.4484,118407.55757956,0
+PSMT.US,D,20190816,000000,55.8884,57.2224,55.7812,56.9781,77476.898035506,0
+PSMT.US,D,20190819,000000,57.6148,58.2922,56.7516,57.2125,81598.555851655,0
+PSMT.US,D,20190820,000000,57.1946,57.292,56.2858,56.9979,85845.051374009,0
+PSMT.US,D,20190821,000000,57.723,58.1263,57.1946,57.9972,82781.493793515,0
+PSMT.US,D,20190822,000000,57.9197,58.909,56.8996,57.9873,84466.80282728,0
+PSMT.US,D,20190823,000000,57.7131,58.2127,55.9083,56.39,136398.28185278,0
+PSMT.US,D,20190826,000000,56.1149,57.4976,56.1149,57.3893,75099.947839139,0
+PSMT.US,D,20190827,000000,57.7717,58.4392,56.8996,57.5671,144100.96967676,0
+PSMT.US,D,20190828,000000,57.4191,59.5676,57.2622,58.763,152044.27211188,0
+PSMT.US,D,20190829,000000,59.498,59.6888,58.7134,59.1941,65615.30243466,0
+PSMT.US,D,20190830,000000,59.4881,59.8805,58.9686,59.2636,80914.968734614,0
+PSMT.US,D,20190903,000000,58.616,59.4593,56.9681,57.1251,166561.68923667,0
+PSMT.US,D,20190904,000000,57.8313,58.3905,57.5959,58.2227,95211.90636215,0
+PSMT.US,D,20190905,000000,58.7819,60.0821,58.7819,59.4196,123386.97124802,0
+PSMT.US,D,20190906,000000,59.4394,60.0891,58.4293,58.7918,64135.371562716,0
+PSMT.US,D,20190909,000000,59.0481,61.6853,57.8909,61.5095,120685.8457178,0
+PSMT.US,D,20190910,000000,61.1062,62.6368,61.1062,62.5872,138199.36779149,0
+PSMT.US,D,20190911,000000,62.7541,64.0086,61.9207,63.7642,130963.81461009,0
+PSMT.US,D,20190912,000000,64.0284,64.9304,62.9696,63.3729,120089.84634624,0
+PSMT.US,D,20190913,000000,63.6768,64.2549,63.1365,63.8725,85655.781303311,0
+PSMT.US,D,20190916,000000,63.5288,63.5288,62.0776,62.7938,115893.68860864,0
+PSMT.US,D,20190917,000000,62.5375,62.5474,61.6465,62.3319,51736.168420633,0
+PSMT.US,D,20190918,000000,62.2256,62.4114,60.0771,60.5956,170255.47588236,0
+PSMT.US,D,20190919,000000,60.8708,60.8708,59.2726,59.5278,136556.34249693,0
+PSMT.US,D,20190920,000000,59.5278,60.096,58.5862,59.1742,220709.03754731,0
+PSMT.US,D,20190923,000000,65.3038,71.4036,63.9837,70.9815,2069228.2708395,0
+PSMT.US,D,20190924,000000,69.8243,72.3165,69.4339,70.1392,1120083.1635416,0
+PSMT.US,D,20190925,000000,70.609,73.7776,70.2862,73.0406,4983427.603416,0
+PSMT.US,D,20190926,000000,72.7177,72.9045,70.2762,70.4719,631532.81382048,0
+PSMT.US,D,20190927,000000,70.5414,71.5407,70.0696,71.4235,381820.15145016,0
+PSMT.US,D,20190930,000000,71.492,71.8059,69.5104,69.7269,295740.52599917,0
+PSMT.US,D,20191001,000000,69.5303,69.6485,67.7741,67.8834,275580.24320279,0
+PSMT.US,D,20191002,000000,67.1384,67.2457,65.7995,66.1968,277613.8897071,0
+PSMT.US,D,20191003,000000,66.0687,67.5884,65.9316,66.7957,273156.98224444,0
+PSMT.US,D,20191004,000000,66.5603,66.907,65.8144,66.3925,283067.48530799,0
+PSMT.US,D,20191007,000000,65.9902,66.8335,65.6574,66.4322,276216.51280216,0
+PSMT.US,D,20191008,000000,65.6574,66.4123,65.3465,66.1968,203840.84587423,0
+PSMT.US,D,20191009,000000,66.8236,67.1762,65.6674,66.0587,154472.56684871,0
+PSMT.US,D,20191010,000000,65.872,66.3428,65.569,66.02,198465.77721756,0
+PSMT.US,D,20191011,000000,66.6865,67.4324,65.7945,66.0001,178538.05498677,0
+PSMT.US,D,20191014,000000,65.6177,66.0498,64.392,64.9899,224836.73589763,0
+PSMT.US,D,20191015,000000,65.2452,66.0925,64.4903,64.7059,251618.45090134,0
+PSMT.US,D,20191016,000000,64.6761,65.2154,64.6075,64.8429,194600.84210368,0
+PSMT.US,D,20191017,000000,64.8429,66.1372,64.8429,65.9713,237789.65467207,0
+PSMT.US,D,20191018,000000,65.8432,66.6567,65.8432,66.1372,85357.781617532,0
+PSMT.US,D,20191021,000000,66.7163,67.1573,66.0399,66.4809,133294.45404448,0
+PSMT.US,D,20191022,000000,66.7064,67.4811,66.3825,67.0202,160979.22890678,0
+PSMT.US,D,20191023,000000,67.3043,67.9619,66.3527,67.9231,148339.41115355,0
+PSMT.US,D,20191024,000000,67.7265,68.5499,67.2844,68.4913,103122.99261503,0
+PSMT.US,D,20191025,000000,68.3145,70.159,68.3145,70.0696,153138.61555257,0
+PSMT.US,D,20191028,000000,70.4024,70.757,69.6097,70.1193,216491.73794011,0
+PSMT.US,D,20191029,000000,70.0696,70.8653,69.1777,70.3646,243807.03346228,0
+PSMT.US,D,20191030,000000,73.5511,78.3566,72.5121,72.8548,508314.97752926,0
+PSMT.US,D,20191031,000000,72.5519,73.5124,71.3063,72.6681,194730.71358836,0
+PSMT.US,D,20191101,000000,71.8645,74.5027,71.8258,74.4739,209997.15695038,0
+PSMT.US,D,20191104,000000,74.9437,75.7979,74.3795,75.6211,253296.71264523,0
+PSMT.US,D,20191105,000000,75.9052,76.3075,74.906,74.9626,187981.42340774,0
+PSMT.US,D,20191106,000000,74.8364,75.2039,73.6494,74.9536,141844.83016381,0
+PSMT.US,D,20191107,000000,75.5913,75.6112,74.5523,75.1106,127104.92003039,0
+PSMT.US,D,20191108,000000,74.8066,74.8066,72.9929,73.5511,137865.12490069,0
+PSMT.US,D,20191111,000000,73.5908,74.0617,72.8449,73.2958,113198.60361259,0
+PSMT.US,D,20191112,000000,73.4339,74.0219,72.7972,73.6892,115175.87179797,0
+PSMT.US,D,20191113,000000,73.4438,73.7498,72.4724,73.1598,115417.49316481,0
+PSMT.US,D,20191114,000000,73.414,73.5789,72.1387,72.2678,97238.505576587,0
+PSMT.US,D,20191115,000000,72.4138,72.4138,71.0808,71.3937,120753.29834937,0
+PSMT.US,D,20191118,000000,71.1007,71.6192,70.8553,71.2169,118731.73291341,0
+PSMT.US,D,20191119,000000,71.1483,71.8059,70.4918,71.4731,125990.4414758,0
+PSMT.US,D,20191120,000000,71.3639,71.7175,70.462,71.0808,144787.57706088,0
+PSMT.US,D,20191121,000000,71.345,71.5606,70.3845,71.2467,127288.14956692,0
+PSMT.US,D,20191122,000000,71.3549,72.0453,70.6596,71.649,136294.58601618,0
+PSMT.US,D,20191125,000000,71.943,74.7669,71.1205,73.9643,255508.55490759,0
+PSMT.US,D,20191126,000000,73.7776,74.2474,72.5171,72.9532,269339.36464825,0
+PSMT.US,D,20191127,000000,73.4339,73.9693,72.6581,72.8161,191063.10259075,0
+PSMT.US,D,20191129,000000,72.5608,73.4339,71.5308,73.2958,47578.267399457,0
+PSMT.US,D,20191202,000000,73.4935,74.0219,71.5864,72.2578,133315.59591408,0
+PSMT.US,D,20191203,000000,71.5407,72.1188,71.3063,71.5705,155480.3292996,0
+PSMT.US,D,20191204,000000,71.7662,72.7475,71.0808,71.5506,188392.17973139,0
+PSMT.US,D,20191205,000000,71.8546,72.7177,71.345,72.6303,187501.20094113,0
+PSMT.US,D,20191206,000000,73.2859,73.4836,70.3646,73.2571,321276.88420792,0
+PSMT.US,D,20191209,000000,73.2859,74.2385,72.3065,72.5906,293079.67069676,0
+PSMT.US,D,20191210,000000,72.6204,72.6204,71.7225,72.0711,154560.15459419,0
+PSMT.US,D,20191211,000000,72.3939,72.3939,71.197,71.3937,143027.76810567,0
+PSMT.US,D,20191212,000000,71.502,72.2767,70.9815,71.6291,279241.81366623,0
+PSMT.US,D,20191213,000000,71.6688,71.6688,70.0895,70.5712,132550.46158573,0
+PSMT.US,D,20191216,000000,70.6974,71.4434,70.2365,70.2663,241255.91453064,0
+PSMT.US,D,20191217,000000,70.4322,71.0907,69.9624,71.051,413132.26708227,0
+PSMT.US,D,20191218,000000,71.492,71.7374,70.5802,70.6289,263448.83707563,0
+PSMT.US,D,20191219,000000,70.8454,72.4674,69.8342,71.4533,244186.58035937,0
+PSMT.US,D,20191220,000000,71.8158,72.4724,71.2765,71.933,734994.0763491,0
+PSMT.US,D,20191223,000000,72.1983,72.1983,70.306,70.3934,118757.90856149,0
+PSMT.US,D,20191224,000000,70.5216,71.1106,69.864,71.1007,43865.352395559,0
+PSMT.US,D,20191226,000000,71.2566,71.492,70.5613,71.1205,77079.229535902,0
+PSMT.US,D,20191227,000000,71.0907,71.5407,70.4123,70.7371,96593.175175964,0
+PSMT.US,D,20191230,000000,70.9815,71.1533,70.2266,70.457,227458.32772793,0
+PSMT.US,D,20191231,000000,70.5802,70.8454,69.6296,69.6485,159080.48766564,0
+PSMT.US,D,20200102,000000,69.9326,69.9326,67.8139,68.1526,226410.29504922,0
+PSMT.US,D,20200103,000000,67.5497,67.653,66.4809,66.7659,207779.27415385,0
+PSMT.US,D,20200106,000000,66.5206,67.0103,65.9217,66.5305,165333.44728852,0
+PSMT.US,D,20200107,000000,66.2753,67.0987,65.7448,66.8722,135316.01948044,0
+PSMT.US,D,20200108,000000,67.0202,67.6281,64.9115,67.5785,275020.48703626,0
+PSMT.US,D,20200109,000000,67.2556,67.5884,66.5206,66.5782,247507.86739783,0
+PSMT.US,D,20200110,000000,68.6383,68.6443,62.015,62.9408,448967.73605292,0
+PSMT.US,D,20200113,000000,62.5375,63.7543,61.7925,62.9607,234574.0769816,0
+PSMT.US,D,20200114,000000,62.5971,64.5201,62.5276,63.647,214243.65247273,0
+PSMT.US,D,20200115,000000,63.5189,64.0185,62.9607,63.6947,170918.92788549,0
+PSMT.US,D,20200116,000000,64.2738,64.8727,63.6073,63.7543,110522.64697475,0
+PSMT.US,D,20200117,000000,64.2738,64.3532,63.0679,63.2537,160121.47305447,0
+PSMT.US,D,20200121,000000,63.3729,63.4494,62.461,62.6368,189486.52317207,0
+PSMT.US,D,20200122,000000,62.9895,63.2437,62.4888,62.5087,138650.39434294,0
+PSMT.US,D,20200123,000000,62.4799,62.8812,61.6187,62.3617,220532.85530065,0
+PSMT.US,D,20200124,000000,62.7441,62.7441,61.1658,61.5472,111414.6325207,0
+PSMT.US,D,20200127,000000,60.8022,62.1561,60.538,61.7637,199209.76967631,0
+PSMT.US,D,20200128,000000,61.9892,62.0776,60.7446,61.0774,140120.25765794,0
+PSMT.US,D,20200129,000000,60.9602,61.4747,59.8556,59.9103,167236.21555245,0
+PSMT.US,D,20200130,000000,59.8705,60.7248,59.4593,60.7049,135367.3640209,0
+PSMT.US,D,20200131,000000,60.548,60.548,59.6937,60.0771,301121.63519002,0
+PSMT.US,D,20200203,000000,60.5768,60.6552,59.3798,60.096,259159.05105838,0
+PSMT.US,D,20200204,000000,60.6155,61.2045,60.243,61.0287,193853.82937785,0
+PSMT.US,D,20200205,000000,61.4995,62.5574,61.2979,61.872,169561.82120836,0
+PSMT.US,D,20200206,000000,62.312,62.4888,61.284,61.4697,93312.158365307,0
+PSMT.US,D,20200207,000000,61.284,61.3178,60.391,60.831,101280.62969282,0
+PSMT.US,D,20200210,000000,60.6254,60.842,59.3898,59.8328,124496.41602413,0
+PSMT.US,D,20200211,000000,59.7533,60.2529,59.3997,60.2529,106058.69222223,0
+PSMT.US,D,20200212,000000,60.5956,61.0476,59.9391,60.4009,120987.87242636,0
+PSMT.US,D,20200213,000000,59.9202,60.4298,59.5974,59.9003,128691.56700603,0
+PSMT.US,D,20200214,000000,60.0573,60.3414,59.5676,59.8229,112430.44901716,0
+PSMT.US,D,20200218,000000,59.8229,59.9003,58.3806,58.7819,96339.472740774,0
+PSMT.US,D,20200219,000000,58.7531,59.5576,58.5564,59.4295,108356.10871868,0
+PSMT.US,D,20200220,000000,59.4782,60.4009,59.4782,59.8904,56029.981460661,0
+PSMT.US,D,20200221,000000,59.8328,60.0374,58.3607,58.7044,127764.34501075,0
+PSMT.US,D,20200224,000000,57.3992,57.6058,56.6443,57.4092,129045.94501074,0
+PSMT.US,D,20200225,000000,57.6247,57.881,56.6155,56.8797,132610.86692744,0
+PSMT.US,D,20200226,000000,57.3019,57.5721,56.4397,56.7913,149060.24823131,0
+PSMT.US,D,20200227,000000,55.7712,57.7032,55.0948,56.0076,145381.56292105,0
+PSMT.US,D,20200228,000000,54.8097,55.654,53.732,54.614,307481.31091659,0
+PSMT.US,D,20200302,000000,54.7511,56.8996,54.3886,56.5361,192560.14830951,0
+PSMT.US,D,20200303,000000,56.7278,57.5572,54.5415,54.8991,146453.75773644,0
+PSMT.US,D,20200304,000000,55.4981,57.3307,54.8793,56.9195,196614.35349408,0
+PSMT.US,D,20200305,000000,55.811,56.1884,53.2125,53.7221,140436.37894623,0
+PSMT.US,D,20200306,000000,52.7606,55.2229,52.2997,53.6724,182378.82796396,0
+PSMT.US,D,20200309,000000,51.0938,52.399,49.8482,50.6528,347710.26174109,0
+PSMT.US,D,20200310,000000,51.6918,52.9672,50.025,52.8976,143318.72050159,0
+PSMT.US,D,20200311,000000,51.6918,52.2709,49.2781,49.731,116417.20157015,0
+PSMT.US,D,20200312,000000,47.2885,47.2885,42.6886,42.8853,178750.48043846,0
+PSMT.US,D,20200313,000000,44.5818,48.0027,42.0916,45.4937,201851.49662051,0
+PSMT.US,D,20200316,000000,41.3169,42.5724,40.3554,42.1105,257095.20188322,0
+PSMT.US,D,20200317,000000,42.924,47.9163,40.5222,44.8172,356845.56291934,0
+PSMT.US,D,20200318,000000,42.778,45.4062,40.8848,43.3958,254560.19104271,0
+PSMT.US,D,20200319,000000,44.8073,47.2389,43.4445,45.6913,315165.87713806,0
+PSMT.US,D,20200320,000000,45.5324,47.6123,44.3762,45.739,265203.61225236,0
+PSMT.US,D,20200323,000000,46.3668,50.5346,45.4162,50.182,228268.76606256,0
+PSMT.US,D,20200324,000000,52.0951,52.84,48.5053,52.3493,232617.95066583,0
+PSMT.US,D,20200325,000000,52.1139,53.3794,49.0536,49.1221,187795.17360413,0
+PSMT.US,D,20200326,000000,49.6615,52.5947,47.8865,51.0243,231493.40455429,0
+PSMT.US,D,20200327,000000,49.447,51.9361,49.0198,49.2503,121751.99999901,0
+PSMT.US,D,20200330,000000,49.5334,50.9846,49.2264,50.7799,149625.03817632,0
+PSMT.US,D,20200331,000000,50.5147,52.105,50.4263,51.5358,141295.14155423,0
+PSMT.US,D,20200401,000000,49.9565,51.2508,47.7892,48.6613,190919.13652634,0
+PSMT.US,D,20200402,000000,47.6511,53.4281,47.6511,52.8976,148939.43754789,0
+PSMT.US,D,20200403,000000,52.6146,53.7618,49.6615,52.6632,257574.41759414,0
+PSMT.US,D,20200406,000000,53.9475,56.4586,53.8204,56.1834,200972.5988986,0
+PSMT.US,D,20200407,000000,57.0357,58.9984,54.6339,55.3193,268860.14893733,0
+PSMT.US,D,20200408,000000,56.2331,57.3218,55.7424,56.8897,298651.05671399,0
+PSMT.US,D,20200409,000000,59.1057,64.1476,57.0258,63.8328,427495.65058569,0
+PSMT.US,D,20200413,000000,63.9986,63.9986,60.4397,61.5283,237105.06079933,0
+PSMT.US,D,20200414,000000,60.8807,63.4305,59.2825,60.0861,155100.78240251,0
+PSMT.US,D,20200415,000000,57.9674,58.9587,55.8835,56.4586,216294.41382385,0
+PSMT.US,D,20200416,000000,56.3006,58.0866,55.5358,57.8412,253990.36731923,0
+PSMT.US,D,20200417,000000,59.0382,60.8261,58.763,60.8022,160182.88515188,0
+PSMT.US,D,20200420,000000,59.6351,60.6254,58.6259,60.3513,129117.4246651,0
+PSMT.US,D,20200421,000000,58.909,61.4995,58.1929,60.3513,147416.21618105,0
+PSMT.US,D,20200422,000000,61.4896,61.4896,59.3798,59.949,153978.24980236,0
+PSMT.US,D,20200423,000000,59.8805,61.5969,59.5576,60.6751,146940.02073722,0
+PSMT.US,D,20200424,000000,60.8022,62.3816,60.0861,61.9495,141103.85797215,0
+PSMT.US,D,20200427,000000,62.7342,63.6272,62.2534,63.0679,102720.29033695,0
+PSMT.US,D,20200428,000000,63.7444,64.7794,62.4988,62.5673,155116.89049364,0
+PSMT.US,D,20200429,000000,63.9887,64.5678,62.312,63.1762,144604.34752436,0
+PSMT.US,D,20200430,000000,62.5474,63.9698,61.1549,62.312,144525.82058013,0
+PSMT.US,D,20200501,000000,61.4399,61.4399,59.7335,60.2827,121331.17611842,0
+PSMT.US,D,20200504,000000,60.1854,61.6753,59.4494,61.2641,106437.23236363,0
+PSMT.US,D,20200505,000000,62.3418,62.8037,60.9691,60.9691,102518.93919791,0
+PSMT.US,D,20200506,000000,61.2641,61.3277,59.9887,60.0771,115005.73008548,0
+PSMT.US,D,20200507,000000,60.6751,61.3664,54.5723,55.0362,258440.22749201,0
+PSMT.US,D,20200508,000000,53.133,56.0464,53.133,53.6724,218037.10793224,0
+PSMT.US,D,20200511,000000,52.9771,53.6823,51.4663,51.6034,208524.2733683,0
+PSMT.US,D,20200512,000000,51.8984,52.5252,50.9279,50.9846,164407.23204894,0
+PSMT.US,D,20200513,000000,50.7899,51.1634,49.5681,49.7896,128187.18240273,0
+PSMT.US,D,20200514,000000,48.8679,49.6099,47.073,49.4956,170211.17863177,0
+PSMT.US,D,20200515,000000,49.3178,50.8584,48.3384,50.1621,323467.58460067,0
+PSMT.US,D,20200518,000000,51.3978,52.5252,51.2309,52.2113,216763.56197782,0
+PSMT.US,D,20200519,000000,52.2997,53.1827,51.2021,51.2994,119693.18460233,0
+PSMT.US,D,20200520,000000,51.9461,52.2013,50.3191,52.0255,157859.29300736,0
+PSMT.US,D,20200521,000000,52.2311,52.6146,51.81,52.2411,102590.41885227,0
+PSMT.US,D,20200522,000000,52.4467,52.4954,51.4176,51.7901,85595.375961599,0
+PSMT.US,D,20200526,000000,53.2125,54.919,53.2125,53.7022,110130.01225362,0
+PSMT.US,D,20200527,000000,54.624,56.1934,54.3598,55.948,149680.40973956,0
+PSMT.US,D,20200528,000000,57.0267,57.3853,54.8008,55.0849,195401.21288137,0
+PSMT.US,D,20200529,000000,55.4186,55.8835,52.9076,53.3297,133998.17627542,0
+PSMT.US,D,20200601,000000,53.4569,54.5068,53.4569,53.5165,108678.27054114,0
+PSMT.US,D,20200602,000000,53.7618,54.2018,53.4469,54.173,109647.77627562,0
+PSMT.US,D,20200603,000000,54.8296,55.801,54.6339,55.2428,145494.31955891,0
+PSMT.US,D,20200604,000000,55.0849,56.8201,54.6538,56.1348,131528.6045551,0
+PSMT.US,D,20200605,000000,57.6148,58.6468,56.6741,57.9008,171132.36009288,0
+PSMT.US,D,20200608,000000,58.7134,59.7037,56.8897,57.3307,120900.28468087,0
+PSMT.US,D,20200609,000000,56.84,58.1839,56.095,57.4777,210839.81146726,0
+PSMT.US,D,20200610,000000,57.5373,57.5373,55.7712,55.9182,97840.545482317,0
+PSMT.US,D,20200611,000000,54.33,54.8395,53.6625,54.614,191926.89897723,0
+PSMT.US,D,20200612,000000,56.3503,56.4586,53.8631,54.4283,133909.58177425,0
+PSMT.US,D,20200615,000000,53.3496,55.0551,52.9771,54.7134,90162.019795026,0
+PSMT.US,D,20200616,000000,56.2709,56.8797,55.8209,56.2132,87867.623565666,0
+PSMT.US,D,20200617,000000,56.4099,56.5559,55.4285,55.9083,76292.953337951,0
+PSMT.US,D,20200618,000000,55.5457,56.0076,55.0074,55.948,96894.195128829,0
+PSMT.US,D,20200619,000000,56.4963,57.0556,55.4385,55.9282,228255.67823852,0
+PSMT.US,D,20200622,000000,55.507,57.3019,55.2428,57.2373,158742.21775205,0
+PSMT.US,D,20200623,000000,57.8909,58.1362,57.3893,58.022,129808.059072,0
+PSMT.US,D,20200624,000000,57.5274,58.2624,56.983,57.9972,158562.00848261,0
+PSMT.US,D,20200625,000000,57.6545,58.6547,57.3307,58.5266,87104.502748704,0
+PSMT.US,D,20200626,000000,58.3409,58.5961,56.7039,57.4876,225051.1748607,0
+PSMT.US,D,20200629,000000,58.174,59.4881,57.2125,58.9786,91274.484838222,0
+PSMT.US,D,20200630,000000,58.9786,59.6689,57.5671,59.1643,93603.11076122,0
+PSMT.US,D,20200701,000000,59.1345,59.654,57.3893,58.1263,103247.83032124,0
+PSMT.US,D,20200702,000000,58.9885,59.5974,58.0667,58.2823,76399.669441642,0
+PSMT.US,D,20200706,000000,59.2239,59.6163,58.4789,59.0183,108263.48719472,0
+PSMT.US,D,20200707,000000,58.6061,59.0183,57.0953,57.6932,130918.51060381,0
+PSMT.US,D,20200708,000000,57.9386,58.3707,56.7238,58.2823,141954.56653459,0
+PSMT.US,D,20200709,000000,58.3121,59.9887,58.1362,59.3024,233822.03047729,0
+PSMT.US,D,20200710,000000,61.8919,65.5045,60.7148,62.0081,360899.76810391,0
+PSMT.US,D,20200713,000000,62.3716,63.205,61.3664,61.4101,213714.09897706,0
+PSMT.US,D,20200714,000000,61.4896,63.1563,61.4896,63.1067,148972.66048583,0
+PSMT.US,D,20200715,000000,63.6371,64.235,62.0677,63.0093,181221.05891448,0
+PSMT.US,D,20200716,000000,63.0977,63.8626,63.0977,63.803,136030.81602403,0
+PSMT.US,D,20200717,000000,63.7046,64.4158,63.1166,63.6272,147557.16197838,0
+PSMT.US,D,20200720,000000,63.5487,63.7444,62.9696,63.205,110264.91751678,0
+PSMT.US,D,20200721,000000,63.6073,65.4111,63.6073,65.0595,128993.59371459,0
+PSMT.US,D,20200722,000000,64.7943,65.4707,64.531,65.275,93261.820580547,0
+PSMT.US,D,20200723,000000,64.9601,66.1769,63.4206,65.863,127547.89253628,0
+PSMT.US,D,20200724,000000,65.7051,66.2653,64.98,65.2452,65084.74218329,0
+PSMT.US,D,20200727,000000,65.0595,65.285,64.4148,65.285,71026.61429636,0
+PSMT.US,D,20200728,000000,65.0893,65.8243,64.392,65.1757,67334.841162062,0
+PSMT.US,D,20200729,000000,65.2254,65.8531,64.7943,65.2055,65851.890023032,0
+PSMT.US,D,20200730,000000,64.4903,65.0396,63.8059,64.3721,124302.11217495,0
+PSMT.US,D,20200731,000000,64.686,64.7843,63.5934,64.1079,140586.38554481,0
+PSMT.US,D,20200803,000000,64.5976,64.5976,63.0679,63.5884,93814.529457212,0
+PSMT.US,D,20200804,000000,63.5586,63.9122,62.6855,63.6768,166729.81743777,0
+PSMT.US,D,20200805,000000,64.1377,64.6175,63.6947,64.5201,112750.59732823,0
+PSMT.US,D,20200806,000000,64.235,64.3622,63.6272,64.1278,70308.797485682,0
+PSMT.US,D,20200807,000000,63.8427,65.3922,63.5586,65.3436,79209.524586946,0
+PSMT.US,D,20200810,000000,65.5293,66.1273,64.7645,65.4707,152188.2381763,0
+PSMT.US,D,20200811,000000,65.9902,67.059,65.4896,65.6475,118814.28688042,0
+PSMT.US,D,20200812,000000,66.1869,66.7064,65.3436,65.9614,83681.533385024,0
+PSMT.US,D,20200813,000000,65.9018,66.1888,65.0942,65.281,71391.059858022,0
+PSMT.US,D,20200814,000000,65.1042,65.7538,64.5807,65.2611,64658.88452422,0
+PSMT.US,D,20200817,000000,65.2214,65.9018,65.0346,65.8333,46372.174076607,0
+PSMT.US,D,20200818,000000,65.8521,66.2375,65.1141,65.2214,77786.978789628,0
+PSMT.US,D,20200819,000000,65.4379,66.4541,65.3893,65.7141,99792.64477531,0
+PSMT.US,D,20200820,000000,65.2313,65.2313,64.4228,65.0545,75299.285466789,0
+PSMT.US,D,20200821,000000,65.1916,65.724,65.0545,65.4181,88083.069284438,0
+PSMT.US,D,20200824,000000,65.6753,65.9217,65.0247,65.3008,68446.299449562,0
+PSMT.US,D,20200825,000000,65.7141,65.7141,64.098,64.3642,62621.210997135,0
+PSMT.US,D,20200826,000000,64.236,64.6989,63.3977,63.4563,68266.090180122,0
+PSMT.US,D,20200827,000000,63.496,64.6592,63.4861,64.0235,84687.282324529,0
+PSMT.US,D,20200828,000000,64.4824,65.2164,63.8765,65.1519,91973.173290691,0
+PSMT.US,D,20200831,000000,64.8857,65.2115,64.2261,64.8181,116756.47823943,0
+PSMT.US,D,20200901,000000,64.394,65.8819,64.3244,65.5869,104042.16056475,0
+PSMT.US,D,20200902,000000,65.7836,67.2427,65.7836,66.5812,101001.75836524,0
+PSMT.US,D,20200903,000000,66.7103,67.1732,65.8134,66.2077,102067.91264646,0
+PSMT.US,D,20200904,000000,66.9368,66.9865,65.0346,66.4541,150799.92207262,0
+PSMT.US,D,20200908,000000,66.4839,70.7322,65.5472,70.3189,306045.67729524,0
+PSMT.US,D,20200909,000000,70.3875,71.4324,69.1459,71.1265,158915.37973162,0
+PSMT.US,D,20200910,000000,70.3875,71.4275,67.3262,71.2745,187604.89677774,0
+PSMT.US,D,20200911,000000,71.4722,71.9648,69.3823,71.205,126535.09630691,0
+PSMT.US,D,20200914,000000,71.6688,72.1267,70.605,71.0878,125760.9011773,0
+PSMT.US,D,20200915,000000,71.2844,71.2844,70.309,70.3776,95511.919559319,0
+PSMT.US,D,20200916,000000,70.6338,70.7322,68.4158,68.4456,158253.94123988,0
+PSMT.US,D,20200917,000000,68.0701,68.9184,67.1434,67.3808,215420.54988042,0
+PSMT.US,D,20200918,000000,67.9033,67.9728,65.1042,66.2912,403295.25718447,0
+PSMT.US,D,20200921,000000,65.5075,65.9316,62.9547,63.1613,207884.98350185,0
+PSMT.US,D,20200922,000000,63.2398,64.1476,62.2534,62.4819,96560.958993718,0
+PSMT.US,D,20200923,000000,62.3627,62.9795,62.0468,62.2157,143616.72018737,0
+PSMT.US,D,20200924,000000,62.3925,65.1717,61.9982,64.7088,157833.11735928,0
+PSMT.US,D,20200925,000000,64.4039,65.4677,63.7026,65.4181,124755.15223779,0
+PSMT.US,D,20200928,000000,65.8919,67.2328,65.3108,66.9765,123949.74768163,0
+PSMT.US,D,20200929,000000,67.1047,67.1047,65.4091,66.2276,84967.160407794,0
+PSMT.US,D,20200930,000000,66.5037,66.8871,65.3893,65.5075,147178.62183698,0
+PSMT.US,D,20201001,000000,65.4777,65.9902,64.0235,65.5968,102466.58790176,0
+PSMT.US,D,20201002,000000,64.6492,66.2574,64.6492,65.8621,87656.204869674,0
+PSMT.US,D,20201005,000000,66.3547,67.351,65.9902,67.1533,123117.1607217,0
+PSMT.US,D,20201006,000000,67.6669,69.2333,67.1345,67.7304,152350.32584323,0
+PSMT.US,D,20201007,000000,67.7255,68.3959,66.4491,67.1146,119306.59041537,0
+PSMT.US,D,20201008,000000,67.5278,68.8787,67.0848,68.7118,94206.157422645,0
+PSMT.US,D,20201009,000000,68.9581,69.4121,67.6172,68.3065,106472.46881296,0
+PSMT.US,D,20201012,000000,68.6423,70.1213,67.8933,69.9931,110563.92395825,0
+PSMT.US,D,20201013,000000,69.5094,70.3577,69.1647,70.1411,79558.86881318,0
+PSMT.US,D,20201014,000000,70.2693,70.5057,69.5193,70.0518,87337.063314295,0
+PSMT.US,D,20201015,000000,70.3478,70.9686,69.7558,70.9487,105423.42937856,0
+PSMT.US,D,20201016,000000,70.6726,72.3482,70.456,71.1265,128477.12804295,0
+PSMT.US,D,20201019,000000,70.9984,71.6986,70.4958,70.7123,106782.54956708,0
+PSMT.US,D,20201020,000000,71.1762,71.6509,70.8513,71.0878,108973.24995984,0
+PSMT.US,D,20201021,000000,70.8613,71.8317,70.2494,71.1861,101719.57517592,0
+PSMT.US,D,20201022,000000,71.501,72.832,71.344,72.4774,120835.85231638,0
+PSMT.US,D,20201023,000000,72.7734,73.424,72.2211,72.822,79790.422623076,0
+PSMT.US,D,20201026,000000,72.092,73.0197,71.8317,72.9502,138342.32710021,0
+PSMT.US,D,20201027,000000,72.7734,73.8223,72.537,73.3147,96198.526943446,0
+PSMT.US,D,20201028,000000,72.4674,73.3296,70.752,71.2844,161775.57266169,0
+PSMT.US,D,20201029,000000,70.7024,71.0778,69.8054,70.2891,171633.72442909,0
+PSMT.US,D,20201030,000000,69.3525,70.1799,65.0843,68.0205,222558.44775939,0
+PSMT.US,D,20201102,000000,68.5042,68.5042,66.0001,66.2862,133918.6425755,0
+PSMT.US,D,20201103,000000,67.1633,68.7118,67.0361,67.7741,194691.45011625,0
+PSMT.US,D,20201104,000000,66.9269,67.7692,66.0697,67.055,129493.9512951,0
+PSMT.US,D,20201105,000000,67.3411,68.3363,66.7103,68.1893,214740.98978616,0
+PSMT.US,D,20201106,000000,68.2777,68.5092,65.3505,65.5075,178522.95365134,0
+PSMT.US,D,20201109,000000,68.8499,72.827,68.4208,71.639,217386.74375315,0
+PSMT.US,D,20201110,000000,72.3294,74.3606,71.1364,74.1332,144128.15208053,0
+PSMT.US,D,20201111,000000,74.597,74.597,72.082,74.0348,84145.647760511,0
+PSMT.US,D,20201112,000000,73.3743,74.6556,72.7932,74.5871,139986.35915047,0
+PSMT.US,D,20201113,000000,75.1394,76.8051,74.3308,76.529,84681.241790358,0
+PSMT.US,D,20201116,000000,77.6723,79.5158,76.7386,78.8553,145382.56967675,0
+PSMT.US,D,20201117,000000,78.451,78.7122,77.2491,78.2345,137687.93589833,0
+PSMT.US,D,20201118,000000,78.5007,79.5426,77.7517,78.3427,130724.20675463,0
+PSMT.US,D,20201119,000000,78.1749,79.2884,77.6921,78.9447,87730.704791118,0
+PSMT.US,D,20201120,000000,78.4311,78.4311,76.4396,78.2345,95178.683424208,0
+PSMT.US,D,20201123,000000,78.7073,79.8366,77.7617,79.5943,83038.216495791,0
+PSMT.US,D,20201124,000000,80.0085,82.1868,79.6936,81.7338,101124.58256006,0
+PSMT.US,D,20201125,000000,81.4577,82.0298,79.7721,80.0482,105190.86881297,0
+PSMT.US,D,20201127,000000,79.6837,81.1428,79.5069,80.6005,76139.926472281,0
+PSMT.US,D,20201130,000000,80.521,80.7276,78.7957,80.1277,182382.85498674,0
+PSMT.US,D,20201201,000000,81.1925,81.4378,80.1376,81.0137,100928.2651995,0
+PSMT.US,D,20201202,000000,80.7276,81.7438,79.9102,81.5173,87750.839905022,0
+PSMT.US,D,20201203,000000,81.9017,83.193,81.6256,82.897,90663.384131236,0
+PSMT.US,D,20201204,000000,83.2128,84.672,82.6904,84.2478,73343.159151015,0
+PSMT.US,D,20201207,000000,84.1495,84.7316,80.7475,81.7736,128995.60722598,0
+PSMT.US,D,20201208,000000,81.271,84.6223,80.8468,84.3462,96696.87101257,0
+PSMT.US,D,20201209,000000,85.1845,85.707,84.3462,85.5004,91850.349095877,0
+PSMT.US,D,20201210,000000,85.411,86.1709,84.9481,85.6573,98439.565120961,0
+PSMT.US,D,20201211,000000,85.1945,86.6536,84.5041,86.2096,103799.53244221,0
+PSMT.US,D,20201214,000000,86.4271,87.8138,85.8649,87.1065,137059.72034453,0
+PSMT.US,D,20201215,000000,87.5207,90.3993,86.9198,90.1828,199787.64744535,0
+PSMT.US,D,20201216,000000,90.8234,92.0541,90.1828,91.2575,175137.23424838,0
+PSMT.US,D,20201217,000000,91.4244,92.1842,90.892,92.0352,154477.60062718,0
+PSMT.US,D,20201218,000000,92.5488,94.0864,90.6158,91.1095,350513.06959653,0
+PSMT.US,D,20201221,000000,89.847,90.3099,88.1813,88.9501,156650.17941742,0
+PSMT.US,D,20201222,000000,89.1666,89.5619,87.7522,88.2111,142515.32945682,0
+PSMT.US,D,20201223,000000,88.4673,89.3057,88.2111,88.6253,60044.923173118,0
+PSMT.US,D,20201224,000000,88.812,89.5619,87.7373,88.6342,29728.488923561,0
+PSMT.US,D,20201228,000000,89.4726,91.0797,88.1515,89.0891,72013.234877656,0
+PSMT.US,D,20201229,000000,89.108,89.552,88.4077,89.3057,102223.95977922,0
+PSMT.US,D,20201230,000000,89.1865,90.4539,89.1865,90.301,94243.407383367,0
+PSMT.US,D,20201231,000000,90.2612,90.8036,89.0097,89.7983,72663.599056755,0
+PSMT.US,D,20210104,000000,90.153,91.2376,89.403,90.9317,106976.85341626,0
+PSMT.US,D,20210105,000000,90.4688,92.8448,89.9364,91.9081,158470.39371435,0
+PSMT.US,D,20210106,000000,93.2083,96.5656,93.2083,96.0481,224318.2567146,0
+PSMT.US,D,20210107,000000,96.067,96.1663,93.702,95.9101,106864.09677839,0
+PSMT.US,D,20210108,000000,99.5574,101.077,94.8939,97.8619,228921.14375305,0
+PSMT.US,D,20210111,000000,96.8269,98.5035,95.9299,97.4874,100497.37376195,0
+PSMT.US,D,20210112,000000,97.103,98.7906,95.8405,97.5361,162649.43660512,0
+PSMT.US,D,20210113,000000,97.4387,99.1303,96.4723,97.5162,129548.31610264,0
+PSMT.US,D,20210114,000000,97.9314,99.5376,97.396,97.8917,124904.15208068,0
+PSMT.US,D,20210115,000000,97.1229,97.5708,94.3029,94.6774,123178.57281911,0
+PSMT.US,D,20210119,000000,95.3677,96.4226,93.84,95.9101,173988.52600016,0
+PSMT.US,D,20210120,000000,96.2955,98.3645,95.0231,96.6093,139113.50196274,0
+PSMT.US,D,20210121,000000,96.6888,96.6888,94.8164,95.4462,79841.767163531,0
+PSMT.US,D,20210122,000000,94.5006,97.546,94.1261,97.2013,128541.56040744,0
+PSMT.US,D,20210125,000000,96.7186,97.4437,93.8996,95.3479,112220.03707686,0
+PSMT.US,D,20210126,000000,95.3479,96.9153,94.0665,96.7683,101098.40691198,0
+PSMT.US,D,20210127,000000,94.5204,95.1313,90.7936,92.667,210168.30541856,0
+PSMT.US,D,20210128,000000,93.692,94.146,90.7648,92.509,129529.18774443,0
+PSMT.US,D,20210129,000000,92.5974,93.2729,91.1681,92.5488,134845.86457078,0
+PSMT.US,D,20210201,000000,93.1308,93.702,91.779,92.4792,113169.40769743,0
+PSMT.US,D,20210202,000000,93.2878,94.8065,92.6471,93.5142,137978.88829425,0
+PSMT.US,D,20210203,000000,93.1308,94.9635,92.4306,94.7668,76155.027807709,0
+PSMT.US,D,20210204,000000,95.2893,97.6751,95.2893,97.3096,74644.894264909,0
+PSMT.US,D,20210205,000000,98.3645,99.021,95.178,97.99,108822.23660556,0
+PSMT.US,D,20210208,000000,98.731,100.521,98.4837,100.382,126785.77847501,0
+PSMT.US,D,20210209,000000,100.59,101.633,98.9316,101.008,102754.52003059,0
+PSMT.US,D,20210210,000000,101.614,101.991,100.173,101.077,66731.794500637,0
+PSMT.US,D,20210211,000000,101.743,102.637,99.6766,100.531,102467.59465746,0
+PSMT.US,D,20210212,000000,100.59,101.365,99.329,100.382,101753.80486956,0
+PSMT.US,D,20210216,000000,100.859,101.554,98.8005,98.8721,134558.93919765,0
+PSMT.US,D,20210217,000000,98.3953,101.564,97.1884,99.1601,104064.30919004,0
+PSMT.US,D,20210218,000000,98.5929,98.9714,97.4159,98.2761,57585.419009745,0
+PSMT.US,D,20210219,000000,98.3158,100.312,98.3158,98.8919,127008.27148365,0
+PSMT.US,D,20210222,000000,97.9801,99.2793,97.5142,98.8423,120222.738098,0
+PSMT.US,D,20210223,000000,98.8254,100.014,97.0692,98.4648,62061.454830604,0
+PSMT.US,D,20210224,000000,98.3853,103.769,98.3853,101.355,361150.45027201,0
+PSMT.US,D,20210225,000000,100.769,102.229,95.4969,96.4564,148687.74862409,0
+PSMT.US,D,20210226,000000,96.9212,96.9212,93.4686,95.4075,100360.4549874,0
+PSMT.US,D,20210301,000000,96.5746,97.8509,95.5763,96.6044,111533.42969273,0
+PSMT.US,D,20210302,000000,95.6151,96.3074,94.3099,94.4579,110580.03204938,0
+PSMT.US,D,20210303,000000,94.5175,96.0362,93.3206,93.4487,95791.797642585,0
+PSMT.US,D,20210304,000000,93.4487,94.5274,87.633,90.8274,200698.76134951,0
+PSMT.US,D,20210305,000000,91.8366,93.9632,89.4328,93.7953,160988.28970804,0
+PSMT.US,D,20210308,000000,94.5572,94.5572,92.0144,93.3106,160190.93919744,0
+PSMT.US,D,20210309,000000,94.1509,95.0767,92.9451,93.113,314757.1343258,0
+PSMT.US,D,20210310,000000,93.845,97.8807,92.9938,97.4457,221656.39465649,0
+PSMT.US,D,20210311,000000,97.9403,99.0608,97.107,98.5631,89726.094579005,0
+PSMT.US,D,20210312,000000,98.6426,99.2197,96.7136,97.7427,77918.863785699,0
+PSMT.US,D,20210315,000000,97.5242,97.7129,96.4911,97.2381,100162.12411545,0
+PSMT.US,D,20210316,000000,96.9014,97.3861,95.7144,96.1296,112437.49630702,0
+PSMT.US,D,20210317,000000,95.9518,96.07,95.032,95.7243,115733.61445311,0
+PSMT.US,D,20210318,000000,95.4671,95.7541,92.0243,92.5686,144951.6782392,0
+PSMT.US,D,20210319,000000,92.0144,93.7655,91.3618,93.2014,395198.92788367,0
+PSMT.US,D,20210322,000000,92.8259,94.6605,91.8962,94.0029,138000.03016384,0
+PSMT.US,D,20210323,000000,93.113,93.5431,91.1145,91.8366,164272.32678578,0
+PSMT.US,D,20210324,000000,92.816,94.3218,91.4413,91.5495,124607.1591506,0
+PSMT.US,D,20210325,000000,91.184,93.8152,90.0367,92.7762,82099.920187865,0
+PSMT.US,D,20210326,000000,93.3404,96.5944,93.1328,96.367,99510.753180654,0
+PSMT.US,D,20210329,000000,95.8137,97.1686,94.1023,95.2893,154046.70918964,0
+PSMT.US,D,20210330,000000,94.9625,96.2587,94.587,94.9327,93067.516731374,0
+PSMT.US,D,20210331,000000,94.9227,97.247,94.9227,95.7044,114599.00078462,0
+PSMT.US,D,20210401,000000,96.0511,97.2321,95.4075,96.7136,65105.884052889,0
+PSMT.US,D,20210405,000000,97.693,98.6227,96.8815,97.2768,136792.9300853,0
+PSMT.US,D,20210406,000000,97.248,98.7807,96.5845,96.7732,73271.679496656,0
+PSMT.US,D,20210407,000000,96.4365,97.6434,93.6275,94.6267,63464.872269713,0
+PSMT.US,D,20210408,000000,95.4373,95.6945,94.2205,95.3191,99372.827650411,0
+PSMT.US,D,20210409,000000,87.5039,89.2749,83.3698,88.6024,430469.60690931,0
+PSMT.US,D,20210412,000000,89.265,89.265,87.2337,88.6412,174014.70164823,0
+PSMT.US,D,20210413,000000,88.2756,88.8786,87.2754,88.4534,183060.40156961,0
+PSMT.US,D,20210414,000000,87.7114,89.0176,87.7114,88.2955,132546.43456295,0
+PSMT.US,D,20210415,000000,88.8597,89.1358,87.7512,88.8001,85647.72725775,0
+PSMT.US,D,20210416,000000,89.4924,89.4924,87.336,87.9786,154063.82403646,0
+PSMT.US,D,20210419,000000,87.9886,88.0382,85.7139,86.594,111289.79481449,0
+PSMT.US,D,20210420,000000,86.0497,86.1987,84.2498,84.9223,118227.34831012,0
+PSMT.US,D,20210421,000000,84.6551,86.5841,84.4872,85.7338,115797.0400619,0
+PSMT.US,D,20210422,000000,86.0298,86.1291,83.933,84.6154,103659.59340057,0
+PSMT.US,D,20210423,000000,84.9124,85.8619,83.933,85.2292,129359.04603194,0
+PSMT.US,D,20210426,000000,85.8123,85.8123,82.9735,82.9735,94451.805812274,0
+PSMT.US,D,20210427,000000,83.2605,83.8396,82.0338,82.7162,142081.41775219,0
+PSMT.US,D,20210428,000000,82.7957,84.0323,82.3209,83.4979,87270.617438412,0
+PSMT.US,D,20210429,000000,83.9826,84.6154,83.7651,84.2796,60683.206283875,0
+PSMT.US,D,20210430,000000,83.9727,84.3581,83.1314,83.1314,124403.79450017,0
+PSMT.US,D,20210503,000000,83.6658,85.9414,83.3986,85.3574,139553.45420154,0
+PSMT.US,D,20210504,000000,84.7346,85.1498,84.1803,85.0703,67154.631892621,0
+PSMT.US,D,20210505,000000,84.962,86.9208,84.4127,86.9009,99611.428750174,0
+PSMT.US,D,20210506,000000,86.6337,89.9374,86.6337,89.9175,141918.32332956,0
+PSMT.US,D,20210507,000000,89.1259,90.5413,87.8207,87.8406,103062.58727332,0
+PSMT.US,D,20210510,000000,88.2061,88.2061,85.4964,85.4964,134091.80455508,0
+PSMT.US,D,20210511,000000,84.2399,85.8123,83.33,84.1406,87866.61680997,0
+PSMT.US,D,20210512,000000,83.9131,86.6506,83.5078,84.072,122008.72270129,0
+PSMT.US,D,20210513,000000,84.0323,86.7023,84.0323,86.5543,100827.58962998,0
+PSMT.US,D,20210514,000000,87.2565,89.0077,86.8513,88.7107,69707.764335648,0
+PSMT.US,D,20210517,000000,88.1475,89.2054,87.0092,87.7214,68548.988530473,0
+PSMT.US,D,20210518,000000,87.6816,90.4122,87.5833,87.5833,66224.389630256,0
+PSMT.US,D,20210519,000000,86.4947,88.0333,84.6352,86.0596,102670.95930789,0
+PSMT.US,D,20210520,000000,85.9116,86.4063,84.9422,86.1291,99760.428593063,0
+PSMT.US,D,20210521,000000,86.9208,86.9794,85.8421,86.0397,68690.941083496,0
+PSMT.US,D,20210524,000000,86.4659,86.5274,85.4666,85.5063,85874.24728917,0
+PSMT.US,D,20210525,000000,85.9017,86.4748,85.5649,85.7437,138502.40125575,0
+PSMT.US,D,20210526,000000,85.7527,87.6717,85.5153,87.336,76757.067713438,0
+PSMT.US,D,20210527,000000,88.0879,89.0872,86.7033,87.0489,106161.38130314,0
+PSMT.US,D,20210528,000000,87.3459,87.6429,86.6089,87.3459,58529.755851842,0
+PSMT.US,D,20210601,000000,87.771,89.9871,84.3283,89.2054,114137.90667621,0
+PSMT.US,D,20210602,000000,89.5908,89.9672,88.513,89.848,73626.057501366,0
+PSMT.US,D,20210603,000000,89.6404,89.7099,88.0482,88.81,53517.119245442,0
+PSMT.US,D,20210604,000000,89.0971,89.9175,88.9382,89.6007,62976.595757541,0
+PSMT.US,D,20210607,000000,89.4924,90.0616,88.523,89.9175,56488.055301977,0
+PSMT.US,D,20210608,000000,90.0367,91.926,90.0367,91.184,97762.018538091,0
+PSMT.US,D,20210609,000000,91.2635,91.2635,90.2841,90.3129,77428.573762137,0
+PSMT.US,D,20210610,000000,90.7688,91.2436,89.9175,91.0847,50236.102434785,0
+PSMT.US,D,20210611,000000,91.6687,92.9451,91.2337,92.7663,74592.542968758,0
+PSMT.US,D,20210614,000000,93.113,94.438,92.3908,92.6779,76568.804398436,0
+PSMT.US,D,20210615,000000,92.6978,92.9838,91.0161,91.1939,73715.658758239,0
+PSMT.US,D,20210616,000000,91.1244,91.1244,89.5123,90.1549,60209.024351436,0
+PSMT.US,D,20210617,000000,90.1649,90.1649,88.2061,89.1557,52475.12710091,0
+PSMT.US,D,20210618,000000,87.9389,88.1078,87.1085,87.2863,134451.21633826,0
+PSMT.US,D,20210621,000000,87.7114,88.6312,87.3658,87.7909,87167.928357502,0
+PSMT.US,D,20210622,000000,87.4939,88.4932,86.9893,88.2061,88998.210211375,0
+PSMT.US,D,20210623,000000,89.8043,89.8043,87.2863,87.5237,93946.414453283,0
+PSMT.US,D,20210624,000000,87.8108,88.8597,87.3261,88.8299,77613.816810054,0
+PSMT.US,D,20210625,000000,89.0673,90.4321,87.2665,88.4832,245139.97800272,0
+PSMT.US,D,20210628,000000,88.6908,89.4626,87.8803,88.9878,91890.619323685,0
+PSMT.US,D,20210629,000000,88.8299,89.1805,88.1664,88.7306,49045.110447363,0
+PSMT.US,D,20210630,000000,88.5826,90.5503,88.5826,90.0268,76275.838491133,0
+PSMT.US,D,20210701,000000,90.3228,90.9466,89.8192,90.4718,50650.885781207,0
+PSMT.US,D,20210702,000000,90.6794,90.6794,89.403,89.848,36614.697878729,0
+PSMT.US,D,20210706,000000,89.7993,90.1539,86.6933,87.6816,74372.06347151,0
+PSMT.US,D,20210707,000000,87.6816,87.9389,86.1093,86.7619,101480.97407616,0
+PSMT.US,D,20210708,000000,86.0596,87.8902,86.0596,87.8902,157659.95537971,0
+PSMT.US,D,20210709,000000,90.6198,91.1174,85.9513,90.9069,116052.75600848,0
+PSMT.US,D,20210712,000000,90.8075,90.8075,89.0375,89.6901,72578.024822663,0
+PSMT.US,D,20210713,000000,89.3832,90.59,88.8885,89.8579,69138.94736786,0
+PSMT.US,D,20210714,000000,89.6007,89.8679,87.7512,88.0879,47041.666613915,0
+PSMT.US,D,20210715,000000,87.4939,87.6916,86.2285,87.1085,57327.689551774,0
+PSMT.US,D,20210716,000000,87.8902,88.365,87.0191,87.2466,66716.693165209,0
+PSMT.US,D,20210719,000000,86.2672,86.8811,84.517,85.0504,131343.36150718,0
+PSMT.US,D,20210720,000000,85.1696,86.9208,85.1696,86.1788,141693.81680953,0
+PSMT.US,D,20210721,000000,86.8314,87.3261,86.4361,86.8711,63623.939669554,0
+PSMT.US,D,20210722,000000,86.3963,87.1681,84.6452,84.8826,65573.018695462,0
+PSMT.US,D,20210723,000000,84.962,86.1391,84.3184,86.0497,57079.020895059,0
+PSMT.US,D,20210726,000000,86.297,86.8711,85.8123,86.6337,51960.674940662,0
+PSMT.US,D,20210727,000000,86.1887,86.8513,85.1001,86.0596,54909.462371903,0
+PSMT.US,D,20210728,000000,86.1887,87.0787,86.0596,86.7817,43225.055773412,0
+PSMT.US,D,20210729,000000,87.2168,88.068,86.5543,87.3856,164452.53605522,0
+PSMT.US,D,20210730,000000,87.1085,89.255,87.1085,88.7703,105722.43582004,0
+PSMT.US,D,20210802,000000,88.7703,89.7894,85.8321,85.9513,92158.416338608,0
+PSMT.US,D,20210803,000000,85.8917,87.1185,85.0216,86.7321,120126.08955126,0
+PSMT.US,D,20210804,000000,87.5436,87.5436,83.636,84.0621,66111.632992394,0
+PSMT.US,D,20210805,000000,84.3283,85.706,84.2995,85.12,70094.358522605,0
+PSMT.US,D,20210806,000000,85.8917,86.5443,84.3184,84.972,73406.584759813,0
+PSMT.US,D,20210809,000000,84.6054,85.0703,84.3094,84.4475,55590.029221858,0
+PSMT.US,D,20210810,000000,84.2399,85.12,83.9429,84.3382,61168.462528962,0
+PSMT.US,D,20210811,000000,84.4674,84.8031,83.7353,83.9528,82259.994343402,0
+PSMT.US,D,20210812,000000,83.9926,83.9926,82.9893,83.0787,44955.668813461,0
+PSMT.US,D,20210813,000000,82.8304,83.4363,81.6285,81.6981,54233.929300424,0
+PSMT.US,D,20210816,000000,81.41,82.1153,80.6998,81.5689,117138.03864791,0
+PSMT.US,D,20210817,000000,80.7445,81.5391,79.6916,80.6353,105989.22607927,0
+PSMT.US,D,20210818,000000,80.4068,81.634,79.5625,79.6618,61339.610997146,0
+PSMT.US,D,20210819,000000,79.0559,79.94,78.0577,79.2943,103204.53982634,0
+PSMT.US,D,20210820,000000,79.0261,81.0922,79.0261,80.9134,109726.30321985,0
+PSMT.US,D,20210823,000000,81.5193,83.3966,80.5657,83.3966,81360.961507588,0
+PSMT.US,D,20210824,000000,83.4165,83.5555,82.2344,82.8702,66401.578632611,0
+PSMT.US,D,20210825,000000,82.9893,84.221,82.0259,83.5655,74952.96150764,0
+PSMT.US,D,20210826,000000,83.6449,83.7939,82.6119,83.4959,73569.679182435,0
+PSMT.US,D,20210827,000000,83.6151,85.8898,83.0191,85.701,99137.246817734,0
+PSMT.US,D,20210830,000000,86.1083,86.6844,85.1746,85.4328,67808.016338806,0
+PSMT.US,D,20210831,000000,85.3037,85.5669,83.4165,84.0422,134715.9930861,0
+PSMT.US,D,20210901,000000,84.1118,84.231,82.9099,83.9032,81338.812882294,0
+PSMT.US,D,20210902,000000,84.2012,85.5818,84.1614,84.8269,56459.866142511,0
+PSMT.US,D,20210903,000000,84.5091,84.5091,82.9794,83.7045,62100.718302717,0
+PSMT.US,D,20210907,000000,83.039,83.9429,82.7907,83.0092,96367.661900239,0
+PSMT.US,D,20210908,000000,82.8106,83.0191,81.6881,82.89,57284.39905688,0
+PSMT.US,D,20210909,000000,82.6119,85.1249,82.4728,84.7773,94121.589944248,0
+PSMT.US,D,20210910,000000,85.2143,85.4924,83.7045,84.0919,66220.362607475,0
+PSMT.US,D,20210913,000000,84.3402,84.7773,81.4408,81.559,102481.68923719,0
+PSMT.US,D,20210914,000000,81.7775,82.2643,80.0095,80.3373,76352.351923968,0
+PSMT.US,D,20210915,000000,80.2379,81.0624,80.0889,81.0127,118075.32820014,0
+PSMT.US,D,20210916,000000,80.9034,81.6484,79.9201,80.8836,76838.61492475,0
+PSMT.US,D,20210917,000000,80.8836,82.4927,80.6651,81.9563,265699.9428101,0
+PSMT.US,D,20210920,000000,81.9464,81.9464,79.493,80.0591,71469.586802248,0
+PSMT.US,D,20210921,000000,80.4267,80.6651,79.2248,79.5128,77898.728671795,0
+PSMT.US,D,20210922,000000,80.1088,80.3273,78.8076,79.1553,81634.799056682,0
+PSMT.US,D,20210923,000000,79.493,80.7147,79.493,80.1982,48136.010054598,0
+PSMT.US,D,20210924,000000,79.6022,81.2501,79.6022,79.8307,64426.323958629,0
+PSMT.US,D,20210927,000000,80.1585,81.9464,79.9797,80.4664,118844.48955127,0
+PSMT.US,D,20210928,000000,80.1386,80.4664,79.2148,79.4433,119293.50259133,0
+PSMT.US,D,20210929,000000,79.5426,80.4763,78.6487,80.1287,55475.259072606,0
+PSMT.US,D,20210930,000000,80.6154,80.6154,76.9104,77.0296,88765.649645784,0
+PSMT.US,D,20211001,000000,77.4766,77.9881,76.2399,76.8608,119486.79968481,0
+PSMT.US,D,20211004,000000,77.0991,78.604,76.5727,78.3408,88079.042261658,0
+PSMT.US,D,20211005,000000,78.301,78.4699,77.1041,77.9633,83801.337312753,0
+PSMT.US,D,20211006,000000,77.4865,78.5493,77.0097,78.3408,67578.4760403,0
+PSMT.US,D,20211007,000000,78.7381,80.3075,78.7381,79.5923,90339.208797382,0
+PSMT.US,D,20211008,000000,79.6718,79.7016,78.7778,78.8076,32577.607540977,0
+PSMT.US,D,20211011,000000,78.7877,79.3887,77.3773,77.3872,50787.804555754,0
+PSMT.US,D,20211012,000000,77.7448,78.013,76.4684,77.5362,46954.078868433,0
+PSMT.US,D,20211013,000000,77.4766,78.1421,75.8178,76.0463,59202.268656236,0
+PSMT.US,D,20211014,000000,76.7118,77.4766,75.8277,77.0594,38980.573762449,0
+PSMT.US,D,20211015,000000,78.1322,78.1322,76.7291,77.4468,54716.165278425,0
+PSMT.US,D,20211018,000000,77.0594,77.8739,76.384,77.6852,40787.700235333,0
+PSMT.US,D,20211019,000000,77.9732,78.9665,77.7249,78.7281,42485.09033744,0
+PSMT.US,D,20211020,000000,78.8871,79.493,78.4748,78.9268,46298.680910858,0
+PSMT.US,D,20211021,000000,78.6387,80.0244,77.8441,78.8374,75080.81948093,0
+PSMT.US,D,20211022,000000,74.8543,76.5727,70.3746,74.7053,211197.20973906,0
+PSMT.US,D,20211025,000000,75.0828,75.2864,73.8263,75.043,129201.99214349,0
+PSMT.US,D,20211026,000000,74.8344,75.3112,71.5566,71.636,117852.8351915,0
+PSMT.US,D,20211027,000000,72.1029,72.381,70.9805,71.0599,75538.893322246,0
+PSMT.US,D,20211028,000000,71.5367,71.9738,71.3579,71.7056,78909.511389776,0
+PSMT.US,D,20211029,000000,71.636,72.083,70.901,71.4672,84500.025765222,0
+PSMT.US,D,20211101,000000,71.4871,72.8677,71.4573,72.4307,108256.43990486,0
+PSMT.US,D,20211102,000000,73.2054,73.2054,71.53,72.3016,61175.509818828,0
+PSMT.US,D,20211103,000000,72.8975,75.5595,71.944,75.5496,102074.95993633,0
+PSMT.US,D,20211104,000000,75.6688,76.1754,74.9089,76.0264,97835.511703841,0
+PSMT.US,D,20211105,000000,77.3773,77.7646,76.0065,76.0562,87680.367006358,0
+PSMT.US,D,20211108,000000,76.5032,76.5032,73.8312,75.202,107748.02827878,0
+PSMT.US,D,20211109,000000,74.9636,76.0363,74.5861,76.0363,126302.53574132,0
+PSMT.US,D,20211110,000000,75.4999,77.1389,75.4999,77.0793,59965.389473198,0
+PSMT.US,D,20211111,000000,77.3673,77.6653,76.7813,77.3673,49540.434249402,0
+PSMT.US,D,20211112,000000,77.7746,78.4301,76.7018,76.9799,51449.243047501,0
+PSMT.US,D,20211115,000000,77.5759,77.5759,76.384,76.7912,61422.164964152,0
+PSMT.US,D,20211116,000000,76.9303,77.8342,76.5628,77.7746,75540.906833637,0
+PSMT.US,D,20211117,000000,77.864,79.2546,77.2084,78.3507,125648.14453944,0
+PSMT.US,D,20211118,000000,78.6685,78.7281,76.8856,78.0726,64696.134484942,0
+PSMT.US,D,20211119,000000,78.003,79.1106,77.9985,78.4401,78169.545953804,0
+PSMT.US,D,20211122,000000,79.1056,81.1716,77.9236,80.5955,89993.891593928,0
+PSMT.US,D,20211123,000000,80.3671,80.8339,78.9069,79.0162,89401.91924515,0
+PSMT.US,D,20211124,000000,78.7281,78.7281,77.2283,77.4667,54828.921916287,0
+PSMT.US,D,20211126,000000,76.0959,76.9601,72.0036,72.1625,58577.073369517,0
+PSMT.US,D,20211129,000000,72.9869,73.9107,71.9638,72.2122,67154.631892621,0
+PSMT.US,D,20211130,000000,71.646,72.5747,69.6296,71.2387,113740.23817661,0
+PSMT.US,D,20211201,000000,72.5101,72.9472,70.4391,70.5633,86635.354594741,0
+PSMT.US,D,20211202,000000,70.8911,72.6492,70.6924,71.0401,80798.185073971,0
+PSMT.US,D,20211203,000000,71.4374,71.8248,68.7456,69.5998,238460.15396507,0
+PSMT.US,D,20211206,000000,70.5037,74.1689,70.3348,73.6226,136418.41696669,0
+PSMT.US,D,20211207,000000,74.0696,75.3609,73.1856,73.6326,105411.34831022,0
+PSMT.US,D,20211208,000000,73.7319,73.8759,72.4903,72.7485,52393.579889598,0
+PSMT.US,D,20211209,000000,72.2519,73.573,71.7254,71.9738,73663.307462089,0
+PSMT.US,D,20211210,000000,72.4207,73.6028,71.3182,71.944,64441.425294057,0
+PSMT.US,D,20211213,000000,71.5765,72.2221,70.8553,72.0234,108194.02105175,0
+PSMT.US,D,20211214,000000,71.5864,72.2122,69.0734,71.0202,105654.98318846,0
+PSMT.US,D,20211215,000000,71.2189,72.5499,69.3215,71.4573,140954.85812926,0
+PSMT.US,D,20211216,000000,71.9142,72.3612,69.9276,70.0667,105346.91594573,0
+PSMT.US,D,20211217,000000,70.5434,71.8546,69.1926,71.1096,715936.19103897,0
+PSMT.US,D,20211220,000000,70.2057,70.6626,67.4543,69.3316,174989.24116119,0
+PSMT.US,D,20211221,000000,69.6395,70.9308,69.5005,70.5236,173127.74988076,0
+PSMT.US,D,20211222,000000,70.3944,72.1724,70.3001,72.0036,141415.95223766,0
+PSMT.US,D,20211223,000000,72.2916,72.9571,71.4175,71.636,78161.491908242,0
+PSMT.US,D,20211227,000000,71.8148,72.1625,71.2288,71.5169,63607.831578431,0
+PSMT.US,D,20211228,000000,71.636,73.6723,71.636,73.1458,67580.48955169,0
+PSMT.US,D,20211229,000000,73.2551,73.6127,72.0135,72.4307,70055.095050492,0
+PSMT.US,D,20211230,000000,72.7684,73.573,72.1327,72.2817,81611.643675693,0
+PSMT.US,D,20211231,000000,72.3711,72.8777,71.9638,72.679,70043.01398215,0
+PSMT.US,D,20220103,000000,72.8181,74.01,72.103,73.3544,100125.88091042,0
+PSMT.US,D,20220104,000000,73.275,74.9884,73.275,73.871,98249.288294568,0
+PSMT.US,D,20220105,000000,74.0398,74.4818,72.1526,72.232,90157.992772246,0
+PSMT.US,D,20220106,000000,72.0334,74.0596,72.0135,72.5995,179350.50683279,0
+PSMT.US,D,20220107,000000,75.49,75.6142,71.7751,73.7418,149220.32238685,0
+PSMT.US,D,20220110,000000,74.0895,74.1391,71.4602,73.2452,108509.13558435,0
+PSMT.US,D,20220111,000000,73.4637,74.308,72.8081,74.1093,67189.868341953,0
+PSMT.US,D,20220112,000000,74.0597,74.457,72.9124,72.9273,80138.760093615,0
+PSMT.US,D,20220113,000000,73.0167,74.3915,73.0167,73.3445,80073.320973427,0
+PSMT.US,D,20220114,000000,72.7386,73.3445,72.1625,72.9969,97654.295678705,0
+PSMT.US,D,20220118,000000,72.5101,73.7021,72.0334,73.0167,137380.8754113,0
+PSMT.US,D,20220119,000000,72.8876,72.8876,70.7818,71.0103,159319.0887654,0
+PSMT.US,D,20220120,000000,70.8811,72.4108,69.2919,69.5799,100733.96135032,0
+PSMT.US,D,20220121,000000,68.974,71.9837,68.83,70.1064,107611.10950423,0
+PSMT.US,D,20220124,000000,69.3813,74.3875,69.2422,73.8312,185548.09489245,0
+PSMT.US,D,20220125,000000,72.8876,73.3842,70.3646,72.242,155844.77486126,0
+PSMT.US,D,20220126,000000,72.4406,74.0199,71.2089,71.8844,173806.30321933,0
+PSMT.US,D,20220127,000000,71.8347,73.4438,71.0301,71.0301,220325.46362743,0
+PSMT.US,D,20220128,000000,71.0202,71.0202,67.8367,69.6495,114714.77768956,0
+PSMT.US,D,20220131,000000,69.6495,71.05,69.0038,70.9308,218404.57376099,0
+PSMT.US,D,20220201,000000,70.8315,71.4374,69.0038,70.3348,111353.22042329,0
+PSMT.US,D,20220202,000000,70.2752,70.896,69.123,69.4607,111723.70651912,0
+PSMT.US,D,20220203,000000,69.2124,70.156,67.8516,68.1099,83619.114531922,0
+PSMT.US,D,20220204,000000,68.1397,68.1695,66.3219,67.8814,83639.249645826,0
+PSMT.US,D,20220207,000000,68.1496,69.0734,67.6927,68.3483,76962.445875259,0
+PSMT.US,D,20220208,000000,68.3185,70.3746,68.2847,70.1064,59780.146425281,0
+PSMT.US,D,20220209,000000,70.156,70.5832,69.7091,70.2554,58707.951609893,0
+PSMT.US,D,20220210,000000,69.2621,71.0202,69.2621,69.57,104328.07918219,0
+PSMT.US,D,20220211,000000,69.57,70.5633,68.974,69.9177,86991.746110842,0
+PSMT.US,D,20220214,000000,69.7091,70.5136,69.1727,70.156,123264.1470532,0
+PSMT.US,D,20220215,000000,70.3845,71.497,70.156,70.5434,81979.109504441,0
+PSMT.US,D,20220216,000000,70.2653,71.0301,69.6793,70.9308,51431.121444987,0
+PSMT.US,D,20220217,000000,70.1858,70.8025,69.1429,70.4838,69337.278239814,0
+PSMT.US,D,20220218,000000,70.156,71.8446,70.156,70.901,186244.76983352,0
+PSMT.US,D,20220222,000000,71.0103,71.3778,69.4011,70.0865,97329.113589155,0
+PSMT.US,D,20220223,000000,70.1958,70.6676,69.1131,69.282,74936.853416517,0
+PSMT.US,D,20220224,000000,68.537,72.3909,68.537,72.0632,103949.53904079,0
+PSMT.US,D,20220225,000000,71.944,73.0664,71.5169,72.5697,83389.574233416,0
+PSMT.US,D,20220228,000000,72.0234,73.4041,71.492,72.232,114737.93307055,0
+PSMT.US,D,20220301,000000,72.3512,72.9025,70.8315,71.5268,128416.72270124,0
+PSMT.US,D,20220302,000000,71.7155,74.8841,71.7155,74.8245,118737.77344758,0
+PSMT.US,D,20220303,000000,74.9834,75.2218,74.005,74.4371,74068.023251559,0
+PSMT.US,D,20220304,000000,74.0497,78.0626,73.6524,77.3375,104816.35569436,0
+PSMT.US,D,20220307,000000,77.5263,77.8441,74.7252,75.2119,171518.95427983,0
+PSMT.US,D,20220308,000000,75.192,75.4205,73.265,73.4538,78938.707304937,0
+PSMT.US,D,20220309,000000,74.4967,75.4602,73.8809,74.7351,61140.273369496,0
+PSMT.US,D,20220310,000000,73.9305,75.7185,73.3743,75.4403,89844.891751038,0
+PSMT.US,D,20220311,000000,75.6092,76.374,74.1938,74.5861,85729.274469061,0
+PSMT.US,D,20220314,000000,74.6457,75.6887,74.0646,75.2715,120614.36606344,0
+PSMT.US,D,20220315,000000,75.7085,76.9402,74.9437,76.672,108311.81146809,0
+PSMT.US,D,20220316,000000,77.0991,79.9002,76.4336,77.6355,108004.75098106,0
+PSMT.US,D,20220317,000000,77.2084,78.4599,77.2084,78.2911,68065.745796777,0
+PSMT.US,D,20220318,000000,78.5791,78.7381,77.1885,77.3574,295314.6683401,0
+PSMT.US,D,20220321,000000,77.715,79.0063,76.831,77.6951,73190.132285345,0
+PSMT.US,D,20220322,000000,77.7547,78.5195,77.6157,78.2216,74473.745796725,0
+PSMT.US,D,20220323,000000,77.7746,78.1868,76.9899,77.2183,65290.12034511,0
+PSMT.US,D,20220324,000000,77.2183,78.6685,76.5578,78.2514,65848.869755946,0
+PSMT.US,D,20220325,000000,78.0924,79.5327,78.0924,78.9169,53808.071641354,0
+PSMT.US,D,20220328,000000,78.8275,78.8771,77.8442,78.7182,66481.112332532,0
+PSMT.US,D,20220329,000000,78.5394,79.9201,78.5394,79.2943,133502.85247339,0
+PSMT.US,D,20220330,000000,79.334,80.2876,78.0924,78.6586,74351.928357606,0
+PSMT.US,D,20220331,000000,78.9665,79.6122,78.2514,78.3408,101017.86645637,0
+PSMT.US,D,20220401,000000,78.6586,78.9467,77.9732,78.4897,115972.21555287,0
+PSMT.US,D,20220404,000000,78.8871,79.9797,77.9136,79.0659,201340.06472735,0
+PSMT.US,D,20220405,000000,79.1553,79.6916,77.4369,77.6554,110530.70102031,0
+PSMT.US,D,20220406,000000,77.4766,79.0162,76.7148,78.6685,104248.54548226,0
+PSMT.US,D,20220407,000000,79.0957,79.9345,78.0626,79.6122,179711.93212737,0
+PSMT.US,D,20220408,000000,81.6683,87.7075,80.685,87.2605,292077.94878003,0
+PSMT.US,D,20220411,000000,87.0618,87.6479,82.4828,82.741,229796.01445218,0
+PSMT.US,D,20220412,000000,84.0323,84.0323,81.2728,81.8371,170277.62450765,0
+PSMT.US,D,20220413,000000,82.0855,82.5573,80.7544,80.7892,113604.32615776,0
+PSMT.US,D,20220414,000000,80.7743,81.5986,80.1287,81.3206,109721.26944137,0
+PSMT.US,D,20220418,000000,81.4795,81.7577,77.9832,78.6089,96061.608168898,0
+PSMT.US,D,20220419,000000,80.1485,83.0191,78.8424,81.9961,190707.71783035,0
+PSMT.US,D,20220420,000000,82.5523,82.8404,81.3405,81.5789,122471.83032108,0
+PSMT.US,D,20220421,000000,81.6782,83.5655,81.2809,81.8173,143773.77407582,0
+PSMT.US,D,20220422,000000,81.271,81.6385,79.7214,79.8009,182739.24650284,0
+PSMT.US,D,20220425,000000,79.8605,80.0989,76.7018,79.9598,190900.00816813,0
+PSMT.US,D,20220426,000000,79.1255,81.6385,78.5493,78.7877,213007.35647903,0
+PSMT.US,D,20220427,000000,78.6189,80.7743,78.0875,79.2546,189414.03676201,0
+PSMT.US,D,20220428,000000,79.5526,80.819,79.1553,80.4664,116130.27619702,0
+PSMT.US,D,20220429,000000,80.1386,80.9233,78.3904,78.9169,184708.46064265,0
+PSMT.US,D,20220502,000000,79.2248,81.0276,78.3408,80.6055,191957.10164809,0
+PSMT.US,D,20220503,000000,80.3472,81.3802,79.5824,80.5459,121693.60816869,0
+PSMT.US,D,20220504,000000,80.7842,82.0557,79.4731,81.6981,103554.89080827,0
+PSMT.US,D,20220505,000000,80.9233,80.9233,77.6405,78.7281,90846.613667762,0
+PSMT.US,D,20220506,000000,78.6685,78.6685,76.4634,77.566,146000.7176736,0
+PSMT.US,D,20220509,000000,76.8012,77.9633,76.3442,77.5163,183544.651059,0
+PSMT.US,D,20220510,000000,77.864,78.1322,74.8642,75.8476,177828.29222165,0
+PSMT.US,D,20220511,000000,76.2548,77.0991,74.2583,75.5595,142671.37658957,0
+PSMT.US,D,20220512,000000,75.4105,77.8342,74.9735,77.3574,146780.95333738,0
+PSMT.US,D,20220513,000000,77.5163,78.3308,76.2846,78.152,104741.85577291,0
+PSMT.US,D,20220516,000000,77.8838,78.7629,77.3773,78.1421,95564.27085547,0
+PSMT.US,D,20220517,000000,78.7381,79.1155,77.3574,79.1056,109041.70934711,0
+PSMT.US,D,20220518,000000,78.0924,78.8871,75.4304,76.3343,237993.0193225,0
+PSMT.US,D,20220519,000000,75.7681,75.9668,72.977,74.0001,164772.6843663,0
+PSMT.US,D,20220520,000000,74.1491,75.788,73.9305,75.6887,225353.20156926,0
+PSMT.US,D,20220523,000000,76.4138,76.4138,74.0795,74.7649,161627.57957449,0
+PSMT.US,D,20220524,000000,74.2186,75.4503,73.6028,74.8146,131088.6523163,0
+PSMT.US,D,20220525,000000,74.8245,77.119,74.7748,76.384,128182.14862425,0
+PSMT.US,D,20220526,000000,77.2084,78.7679,77.1091,77.3971,100511.46834168,0
+PSMT.US,D,20220527,000000,77.6455,78.9665,77.5064,78.1421,73138.78774489,0
+PSMT.US,D,20220531,000000,77.854,78.152,76.8508,78.1024,220225.79481361,0
+PSMT.US,D,20220601,000000,78.4401,78.9318,76.235,76.97,82788.541083382,0
+PSMT.US,D,20220602,000000,77.1488,78.8175,76.4436,78.6785,77016.8106828,0
+PSMT.US,D,20220603,000000,78.0328,78.6685,77.5759,77.705,70392.358208384,0
+PSMT.US,D,20220606,000000,78.1818,78.1818,75.7284,76.9303,109020.56747751,0
+PSMT.US,D,20220607,000000,76.1357,77.5958,75.202,77.2779,125128.65860071,0
+PSMT.US,D,20220608,000000,76.6422,76.8608,75.7085,75.8575,71952.829535944,0
+PSMT.US,D,20220609,000000,76.0761,76.1357,73.8213,74.01,72692.794971916,0
+PSMT.US,D,20220610,000000,73.1061,73.1061,71.9142,71.9638,119434.44838866,0
+PSMT.US,D,20220613,000000,71.2189,72.8479,70.8911,71.6758,104624.06535657,0
+PSMT.US,D,20220614,000000,71.5864,72.3711,70.4242,71.7751,113494.58978698,0
+PSMT.US,D,20220615,000000,72.6293,73.414,71.8744,73.0465,120481.47431167,0
+PSMT.US,D,20220616,000000,72.093,72.8578,70.9407,71.6956,125313.90164863,0
+PSMT.US,D,20220617,000000,72.381,72.8479,71.2685,71.3877,227885.19214269,0
+PSMT.US,D,20220621,000000,71.8844,73.1558,70.8911,72.4009,126396.16402097,0
+PSMT.US,D,20220622,000000,71.6063,72.088,69.8928,70.1262,119358.94171152,0
+PSMT.US,D,20220623,000000,70.5931,71.1692,69.0982,70.603,175937.60502607,0
+PSMT.US,D,20220624,000000,71.0401,72.8081,70.8315,71.7751,571003.64115797,0
+PSMT.US,D,20220627,000000,72.3016,72.7386,71.4175,72.5995,107145.98837305,0
+PSMT.US,D,20220628,000000,72.6989,73.1657,70.6626,70.752,86614.212725142,0
+PSMT.US,D,20220629,000000,71.0897,71.0897,69.6395,70.454,73133.753966414,0
+PSMT.US,D,20220630,000000,70.017,71.1593,69.0634,71.1493,137711.09127932,0
+PSMT.US,D,20220701,000000,71.0202,72.5499,70.8216,72.4605,92837.976432868,0
+PSMT.US,D,20220705,000000,71.6559,74.2385,70.0964,72.8181,148724.99858481,0
+PSMT.US,D,20220706,000000,72.6095,73.6326,71.0599,71.5864,101952.13574151,0
+PSMT.US,D,20220707,000000,71.9042,74.0795,71.6063,73.6425,141293.12804284,0
+PSMT.US,D,20220708,000000,73.0962,74.0895,71.8844,72.2221,63656.155851801,0
+PSMT.US,D,20220711,000000,72.093,73.0316,71.7552,72.0433,101222.23786249,0
+PSMT.US,D,20220712,000000,66.9477,67.4642,62.7175,65.1002,531793.52709702,0
+PSMT.US,D,20220713,000000,64.4844,65.1946,62.7858,64.8618,151867.08310953,0
+PSMT.US,D,20220714,000000,64.4844,66.6398,64.4844,66.3319,118477.02372253,0
+PSMT.US,D,20220715,000000,67.3351,67.3351,65.3883,65.7359,98541.247446176,0
+PSMT.US,D,20220718,000000,66.5802,66.9477,64.5936,64.7327,115796.03330621,0
+PSMT.US,D,20220719,000000,65.4975,66.3517,65.0803,65.4578,147100.09489276,0
+PSMT.US,D,20220720,000000,64.8221,67.0222,64.8221,66.0836,116088.99921351,0
+PSMT.US,D,20220721,000000,65.5968,65.6167,64.3264,65.2393,111573.69992054,0
+PSMT.US,D,20220722,000000,65.6266,65.9346,64.534,65.4578,98461.713746255,0
+PSMT.US,D,20220725,000000,65.4876,65.6875,65.0009,65.428,85977.943125775,0
+PSMT.US,D,20220726,000000,64.9115,64.9115,63.6202,64.0076,71853.160722119,0
+PSMT.US,D,20220727,000000,64.4943,66.1581,63.6699,65.9445,116219.87745389,0
+PSMT.US,D,20220728,000000,66.1034,66.3418,64.8419,66.0836,61369.813668002,0
+PSMT.US,D,20220729,000000,66.3021,66.4411,65.6068,65.9346,150395.20628315,0
+PSMT.US,D,20220801,000000,65.6862,67.206,65.0704,65.8551,219097.22167929,0
+PSMT.US,D,20220802,000000,65.6862,65.9544,64.7625,65.3982,109321.58743038,0
+PSMT.US,D,20220803,000000,65.9544,65.9544,64.5837,64.6433,85835.990572752,0
+PSMT.US,D,20220804,000000,64.5936,65.2045,63.4315,63.5407,105367.05105963,0
+PSMT.US,D,20220805,000000,63.4116,63.8983,62.8802,63.8189,253814.18507257,0
+PSMT.US,D,20220808,000000,64.0771,65.1002,63.3917,63.9579,187232.39717052,0
+PSMT.US,D,20220809,000000,64.1665,64.5589,63.3917,63.7096,174300.62026567,0
+PSMT.US,D,20220810,000000,64.5539,64.8817,63.5209,63.6699,136719.43691955,0
+PSMT.US,D,20220811,000000,64.1764,65.4181,63.5705,63.65,112464.67871079,0
+PSMT.US,D,20220812,000000,64.05,65.84,64.05,65.83,177835,0
+PSMT.US,D,20220815,000000,65.29,66.27,64.34,66.25,137535,0
+PSMT.US,D,20220816,000000,66.21,68.35,65.89,67.51,121493,0
+PSMT.US,D,20220817,000000,67.08,68.05,67.075,67.38,181676,0
+PSMT.US,D,20220818,000000,67.29,68.325,67.23,68.02,56175,0
+PSMT.US,D,20220819,000000,67.91,67.91,66.23,66.31,137664,0
+PSMT.US,D,20220822,000000,66.1,66.1,65.0779,65.77,80225,0
+PSMT.US,D,20220823,000000,65.64,66.18,64.76,64.97,81777,0
+PSMT.US,D,20220824,000000,64.97,65.395,64.05,64.82,73864,0
+PSMT.US,D,20220825,000000,64.79,66.26,64.61,66.18,71243,0
+PSMT.US,D,20220826,000000,66.02,66.38,64.34,64.57,82322,0
+PSMT.US,D,20220829,000000,64.32,65.6,63.48,64.34,100689,0
+PSMT.US,D,20220830,000000,64.36,64.36,63.66,63.87,169218,0
+PSMT.US,D,20220831,000000,64.13,64.36,63.27,63.27,169703,0
+PSMT.US,D,20220901,000000,62.77,63.81,62.47,62.69,127596,0
+PSMT.US,D,20220902,000000,63.32,63.54,61.17,61.68,85984,0
+PSMT.US,D,20220906,000000,62.15,63.14,61.89,62.52,158088,0
+PSMT.US,D,20220907,000000,62.4,63.99,62.07,63.54,99223,0
+PSMT.US,D,20220908,000000,63.01,63.205,62.076,62.46,75414,0
+PSMT.US,D,20220909,000000,62.78,63.36,62.47,63.13,116949,0
+PSMT.US,D,20220912,000000,63.44,64.3,63.14,63.84,110199,0
+PSMT.US,D,20220913,000000,62.85,63.14,60.83,61.31,179563,0
+PSMT.US,D,20220914,000000,61.26,62.885,61.04,61.85,129458,0
+PSMT.US,D,20220915,000000,61.54,62.445,61.13,61.37,88632,0
+PSMT.US,D,20220916,000000,61.3,62.34,60.7349,62.23,290917,0
+PSMT.US,D,20220919,000000,61.66,62.18,60.85,61.67,82341,0
+PSMT.US,D,20220920,000000,61.37,61.37,60.57,61.31,63135,0
+PSMT.US,D,20220921,000000,61.31,62.38,60.76,60.95,78504,0
+PSMT.US,D,20220922,000000,61.13,61.13,60.08,60.43,72230,0
+PSMT.US,D,20220923,000000,60.06,60.16,58.27,58.59,86844,0
+PSMT.US,D,20220926,000000,58.43,59.49,58.43,58.78,100230,0
+PSMT.US,D,20220927,000000,59.1,59.68,57.43,58.04,116207,0
+PSMT.US,D,20220928,000000,58.32,59.11,57.365,58.47,178795,0
+PSMT.US,D,20220929,000000,58.29,58.81,57.4,58.66,91669,0
+PSMT.US,D,20220930,000000,58.42,59.04,57.48,57.59,133957,0
+PSMT.US,D,20221003,000000,58.2,59.51,58.05,59.27,106417,0
+PSMT.US,D,20221004,000000,59.83,61.31,59.37,60.65,112099,0
+PSMT.US,D,20221005,000000,60.06,60.62,59.7588,60.12,77122,0
+PSMT.US,D,20221006,000000,60.08,60.57,59.22,59.8,119411,0
+PSMT.US,D,20221007,000000,59.38,59.38,57.695,58.14,147289,0
+PSMT.US,D,20221010,000000,58.11,58.85,57.66,58.17,95467,0
+PSMT.US,D,20221011,000000,58.14,58.76,57.47,58.25,121497,0
+PSMT.US,D,20221012,000000,58.29,58.44,57.23,57.51,77522,0
+PSMT.US,D,20221013,000000,56.78,59.15,56.29,58.86,102901,0
+PSMT.US,D,20221014,000000,59.26,59.26,58.23,58.54,77666,0
+PSMT.US,D,20221017,000000,59.36,60.265,59.35,59.85,93012,0
+PSMT.US,D,20221018,000000,60.74,61.4,60.41,60.79,80935,0
+PSMT.US,D,20221019,000000,60.59,61.18,59.91,60.85,67034,0
+PSMT.US,D,20221020,000000,60.83,61.415,59.64,60.28,89623,0
+PSMT.US,D,20221021,000000,60.63,62.81,60.615,62.39,94183,0
+PSMT.US,D,20221024,000000,62.52,63.49,62.14,63.07,86570,0
+PSMT.US,D,20221025,000000,63.19,64.085,62.96,63.06,84630,0
+PSMT.US,D,20221026,000000,63.25,64.01,62.66,63,82752,0
+PSMT.US,D,20221027,000000,63.23,64.59,63,63.13,72898,0
+PSMT.US,D,20221028,000000,63.58,64.495,63.17,64.2,83954,0
+PSMT.US,D,20221031,000000,63.81,64.6227,63.5481,63.97,116028,0
+PSMT.US,D,20221101,000000,67.29,69.3,63.97,68.43,131580,0
+PSMT.US,D,20221102,000000,67.9,68.93,66.35,66.98,117093,0
+PSMT.US,D,20221103,000000,66.28,67.62,65.86,67.46,75768,0
+PSMT.US,D,20221104,000000,68.12,69.77,67.76,69.72,87011,0
+PSMT.US,D,20221107,000000,69.84,71.825,69.25,71.55,112065,0
+PSMT.US,D,20221108,000000,71.65,72.98,71.25,71.75,101835,0
+PSMT.US,D,20221109,000000,71.34,72.64,68.54,69.31,99809,0
+PSMT.US,D,20221110,000000,71.17,72.5,70.15,71.89,106798,0
+PSMT.US,D,20221111,000000,71.97,73,70.68,72.15,103231,0
+PSMT.US,D,20221114,000000,72.28,72.84,70.8,70.82,88089,0
+PSMT.US,D,20221115,000000,71.91,73.7591,71.52,71.85,87376,0
+PSMT.US,D,20221116,000000,71.34,71.9496,70.68,70.84,76444,0
+PSMT.US,D,20221117,000000,70.11,70.97,70.11,70.95,57751,0
+PSMT.US,D,20221118,000000,72.34,72.34,70.82,70.96,169318,0
+PSMT.US,D,20221121,000000,70.71,71.57,70.08,71.4,99869,0
+PSMT.US,D,20221122,000000,71.83,72.76,71.64,72.57,71798,0
+PSMT.US,D,20221123,000000,72.61,73.23,71.925,72.13,54295,0
+PSMT.US,D,20221125,000000,71.66,73,70.34,72.01,26962,0
+PSMT.US,D,20221128,000000,71.85,73.19,71.075,72.03,70052,0
+PSMT.US,D,20221129,000000,70.9,71.72,69.28,69.64,108918,0
+PSMT.US,D,20221130,000000,69.51,71.25,68.57,71.04,150386,0
+PSMT.US,D,20221201,000000,71.37,71.37,68.9501,69.46,123161,0
+PSMT.US,D,20221202,000000,68.96,70.17,68.465,70,89491,0
+PSMT.US,D,20221205,000000,69.66,69.705,68.03,68.78,98105,0
+PSMT.US,D,20221206,000000,69.05,69.32,67,67.75,78105,0
+PSMT.US,D,20221207,000000,68.01,68.05,66.51,66.51,76368,0
+PSMT.US,D,20221208,000000,66.59,66.968,65.75,66.4,73929,0
+PSMT.US,D,20221209,000000,66.34,66.8,65.84,65.86,48697,0
+PSMT.US,D,20221212,000000,65.13,66,63.74,63.88,122625,0
+PSMT.US,D,20221213,000000,65.42,67.3,65.06,66.03,150128,0
+PSMT.US,D,20221214,000000,65.93,66.8,64.6489,65.44,140548,0
+PSMT.US,D,20221215,000000,64.95,65.265,62.27,62.65,117343,0
+PSMT.US,D,20221216,000000,62.56,62.87,61.1,61.41,340494,0
+PSMT.US,D,20221219,000000,61.78,62.31,60.45,60.93,127919,0
+PSMT.US,D,20221220,000000,61.06,61.34,60.26,61.23,118510,0
+PSMT.US,D,20221221,000000,61.82,63.15,61.12,63.05,96250,0
+PSMT.US,D,20221222,000000,62.56,62.56,61.51,62.12,88654,0
+PSMT.US,D,20221223,000000,62.17,62.97,61.71,62.88,56025,0
+PSMT.US,D,20221227,000000,63.15,63.365,62.34,62.84,62490,0
+PSMT.US,D,20221228,000000,63.06,63.19,61.2,61.2,91862,0
+PSMT.US,D,20221229,000000,61.73,62.62,61.33,61.83,80970,0
+PSMT.US,D,20221230,000000,61.51,61.95,60.42,60.78,178477,0
+PSMT.US,D,20230103,000000,61.4,61.87,60.75,61.54,103040,0
+PSMT.US,D,20230104,000000,62.1,62.3,60.79,61.17,97058,0
+PSMT.US,D,20230105,000000,60.9,61.04,60.0101,60.5,81929,0
+PSMT.US,D,20230106,000000,61.2,63.06,61.2,62.57,85553,0
+PSMT.US,D,20230109,000000,62.57,64.2696,62.47,63.13,144958,0
+PSMT.US,D,20230110,000000,68.8,68.8,65.2515,67.81,157933,0
+PSMT.US,D,20230111,000000,67.91,69.29,67.77,69.13,155967,0
+PSMT.US,D,20230112,000000,69.8,72.07,69.3201,70.6,156414,0
+PSMT.US,D,20230113,000000,70.18,70.81,69.22,69.81,97173,0
+PSMT.US,D,20230117,000000,69.58,71.22,69.58,70.66,139857,0
+PSMT.US,D,20230118,000000,70.61,71.635,68.12,68.12,127008,0
+PSMT.US,D,20230119,000000,68,69.01,67.89,68.07,135510,0
+PSMT.US,D,20230120,000000,68.57,69.76,67.76,69.66,123544,0
+PSMT.US,D,20230123,000000,69.67,71.7,69.17,71.42,112054,0
+PSMT.US,D,20230124,000000,71.03,71.91,70.19,70.62,75283,0
+PSMT.US,D,20230125,000000,69.9,70.44,69.211,70.43,71924,0
+PSMT.US,D,20230126,000000,70.65,71.015,70.01,70.97,64039,0
+PSMT.US,D,20230127,000000,70.56,72.02,70.56,71.89,65181,0
+PSMT.US,D,20230130,000000,71.39,72.72,71.375,72.51,85541,0
+PSMT.US,D,20230131,000000,72.4,74.39,72.4,74.31,136695,0
+PSMT.US,D,20230201,000000,74.25,75.78,73.45,74.87,91478,0
+PSMT.US,D,20230202,000000,75.13,75.92,74.36,75,166705,0
+PSMT.US,D,20230203,000000,74.31,75.33,74.31,74.74,124589,0
+PSMT.US,D,20230206,000000,74.69,75.57,73.66,74.24,87086,0
+PSMT.US,D,20230207,000000,73.76,75.005,72.85,74.4,154865,0
+PSMT.US,D,20230208,000000,73.69,73.97,72.88,73.57,64846,0
+PSMT.US,D,20230209,000000,73.93,74.08,72.28,72.8,84499,0
+PSMT.US,D,20230210,000000,72.38,73.175,71.92,72.3,97660,0
+PSMT.US,D,20230213,000000,72.26,73.58,71.92,73.3,76892,0
+PSMT.US,D,20230214,000000,72.95,73.47,71.975,72.8,79299,0
+PSMT.US,D,20230215,000000,71.72,73.26,71.145,73.26,68342,0
+PSMT.US,D,20230216,000000,72.29,73.11,71.58,72.34,75471,0
+PSMT.US,D,20230217,000000,72.54,73.26,72.27,73.02,75844,0
+PSMT.US,D,20230221,000000,72.19,73.37,72.19,72.54,95749,0
+PSMT.US,D,20230222,000000,72.54,73.5,72.01,72.23,154517,0
+PSMT.US,D,20230223,000000,72.32,72.68,70.97,71.31,75679,0
+PSMT.US,D,20230224,000000,70.45,71.01,70.02,70.86,85398,0
+PSMT.US,D,20230227,000000,71.29,71.58,70.23,70.43,61904,0
+PSMT.US,D,20230228,000000,70.25,71.06,69.72,69.72,147329,0
+PSMT.US,D,20230301,000000,69.61,70.895,69.54,69.98,126367,0
+PSMT.US,D,20230302,000000,69.7,70.77,69.24,70.75,153009,0
+PSMT.US,D,20230303,000000,70.8,71.5491,69.63,71.29,83671,0
+PSMT.US,D,20230306,000000,71.2,71.41,69.08,69.78,109207,0
+PSMT.US,D,20230307,000000,69.61,69.8,68.5,68.87,69149,0
+PSMT.US,D,20230308,000000,68.6,69.62,68.36,69.46,78327,0
+PSMT.US,D,20230309,000000,69.82,69.82,68.635,68.85,82275,0
+PSMT.US,D,20230310,000000,68.45,68.47,66.54,67.64,84336,0
+PSMT.US,D,20230313,000000,66.91,68.3927,66.91,67.8,85640,0
+PSMT.US,D,20230314,000000,69.02,69.98,68,68.8,95816,0
+PSMT.US,D,20230315,000000,67.61,68.49,67.0597,68.33,104209,0
+PSMT.US,D,20230316,000000,67.67,69.9,67.25,69.76,104843,0
+PSMT.US,D,20230317,000000,69.61,69.61,67.86,68.45,340726,0
+PSMT.US,D,20230320,000000,68.98,70.43,68.195,69.18,110531,0
+PSMT.US,D,20230321,000000,70.02,70.9,69.01,69.97,104115,0
+PSMT.US,D,20230322,000000,69.8,70.59,68.72,68.75,82684,0
+PSMT.US,D,20230323,000000,69.05,69.72,67.97,68.39,77641,0
+PSMT.US,D,20230324,000000,68.04,69.54,67.74,69.54,66209,0
+PSMT.US,D,20230327,000000,70.14,70.16,69.14,69.61,63215,0
+PSMT.US,D,20230328,000000,69.41,70.585,69.41,70.15,67977,0
+PSMT.US,D,20230329,000000,70.64,70.64,69.15,69.29,61901,0
+PSMT.US,D,20230330,000000,69.6,70.57,69.6,69.93,64735,0
+PSMT.US,D,20230331,000000,70.25,71.88,70.25,71.48,152100,0
+PSMT.US,D,20230403,000000,71.32,72.06,70.95,71.94,92675,0
+PSMT.US,D,20230404,000000,71.89,71.89,69.86,70.35,75009,0
+PSMT.US,D,20230405,000000,70.23,70.23,68.93,69.95,77759,0
+PSMT.US,D,20230406,000000,69.93,70.35,69.68,70.15,61014,0
+PSMT.US,D,20230410,000000,70.16,71.08,69.69,70.71,206948,0
+PSMT.US,D,20230411,000000,74.07,79.55,73.975,78.97,348510,0
+PSMT.US,D,20230412,000000,78.84,79,76.52,76.93,137505,0
+PSMT.US,D,20230413,000000,77.3,78,76.46,77,188540,0
+PSMT.US,D,20230414,000000,76.89,77.27,75.9303,76.35,128101,0
+PSMT.US,D,20230417,000000,76.49,78.54,76.49,78.22,135126,0
+PSMT.US,D,20230418,000000,78.13,78.95,76.22,76.9,200540,0
+PSMT.US,D,20230419,000000,76.46,76.73,75.75,75.96,166581,0
+PSMT.US,D,20230420,000000,75.7,76.35,75.41,75.69,149444,0
+PSMT.US,D,20230421,000000,75.65,75.98,74.6602,74.9,124890,0
+PSMT.US,D,20230424,000000,74.81,75.48,74.78,75.48,134701,0
+PSMT.US,D,20230425,000000,74.96,75.15,74.325,74.36,155809,0
+PSMT.US,D,20230426,000000,74.01,74.01,73.095,73.67,99896,0
+PSMT.US,D,20230427,000000,73.64,74.5431,73.61,74.36,147121,0
+PSMT.US,D,20230428,000000,74.23,74.85,73.44,73.68,81947,0
+PSMT.US,D,20230501,000000,73.41,74.31,72.225,72.28,115668,0
+PSMT.US,D,20230502,000000,72.35,72.71,70.86,71.73,182685,0
+PSMT.US,D,20230503,000000,71.95,72.98,70.37,71.23,136087,0
+PSMT.US,D,20230504,000000,70.95,71.33,70.0801,71.17,81467,0
+PSMT.US,D,20230505,000000,72.03,72.95,71.98,72.07,78273,0
+PSMT.US,D,20230508,000000,71.93,72.18,71.15,71.25,104992,0
+PSMT.US,D,20230509,000000,70.75,70.92,70.29,70.5,252248,0
+PSMT.US,D,20230510,000000,71.07,71.86,70.05,71.63,110359,0
+PSMT.US,D,20230511,000000,71.3,71.67,70.98,71.26,73450,0
+PSMT.US,D,20230512,000000,71.44,71.44,70.63,71,63826,0
+PSMT.US,D,20230515,000000,71.33,71.53,70.43,70.9,89609,0
+PSMT.US,D,20230516,000000,70.52,71.72,70.3675,71.02,119731,0
+PSMT.US,D,20230517,000000,71.55,72.46,70.54,72.29,194819,0
+PSMT.US,D,20230518,000000,72.01,72.84,71.66,72.48,110875,0
+PSMT.US,D,20230519,000000,72.89,73.05,71.62,72.73,118914,0
+PSMT.US,D,20230522,000000,72.97,73.73,72.445,73.73,76090,0
+PSMT.US,D,20230523,000000,73.72,74.8,73.0838,74,198369,0
+PSMT.US,D,20230524,000000,74.03,74.05,73.355,73.79,101674,0
+PSMT.US,D,20230525,000000,73.66,73.8,71.41,72.72,79022,0
+PSMT.US,D,20230526,000000,72.55,73.825,71.545,73.81,72691,0
+PSMT.US,D,20230530,000000,73.83,73.83,72.93,73.52,75525,0
+PSMT.US,D,20230531,000000,73.45,73.86,72.295,72.48,133236,0
+PSMT.US,D,20230601,000000,72.07,73.1,71.46,71.87,90825,0
+PSMT.US,D,20230602,000000,72.51,73.82,71.74,73.4,472662,0
+PSMT.US,D,20230605,000000,72.8,72.86,69.08,71.16,139740,0
+PSMT.US,D,20230606,000000,70.78,73.49,70.13,73.37,136374,0
+PSMT.US,D,20230607,000000,73.44,75.71,73.44,75.11,127084,0
+PSMT.US,D,20230608,000000,75.06,76.1,74.11,75.38,169849,0
+PSMT.US,D,20230609,000000,75.28,75.395,74.25,74.46,91550,0
+PSMT.US,D,20230612,000000,74.69,75.17,74.555,74.9,87984,0
+PSMT.US,D,20230613,000000,74.99,76.26,74.59,75.87,129556,0
+PSMT.US,D,20230614,000000,76.32,76.47,75.23,75.56,120634,0
+PSMT.US,D,20230615,000000,75.6,76.01,74.82,75.78,241835,0
+PSMT.US,D,20230616,000000,76.35,76.36,74.6,74.99,376324,0
+PSMT.US,D,20230620,000000,74.8,75.21,74.44,74.63,89820,0
+PSMT.US,D,20230621,000000,74.6,76.54,74.14,75.9,143216,0
+PSMT.US,D,20230622,000000,75.95,76.03,75,75.48,116065,0
+PSMT.US,D,20230623,000000,74.96,76.41,74,74.09,260220,0
+PSMT.US,D,20230626,000000,74.49,74.71,73.46,73.49,146925,0
+PSMT.US,D,20230627,000000,73.78,74.69,73.61,73.8,116047,0
+PSMT.US,D,20230628,000000,73.64,73.85,73.08,73.56,85410,0
+PSMT.US,D,20230629,000000,73.52,74.74,73.2,74.66,135389,0
+PSMT.US,D,20230630,000000,74.91,75.45,73.98,74.06,112479,0
+PSMT.US,D,20230703,000000,74.06,74.81,74.06,74.2,59092,0
+PSMT.US,D,20230705,000000,74.07,74.86,73.175,74.81,141325,0
+PSMT.US,D,20230706,000000,74.16,75.64,74.16,75.29,110611,0
+PSMT.US,D,20230707,000000,75.63,75.7,74.83,75.49,118533,0
+PSMT.US,D,20230710,000000,75.87,77.1999,75.87,76.89,259137,0
+PSMT.US,D,20230711,000000,76,82,75.6797,77.19,381981,0
+PSMT.US,D,20230712,000000,78.1,78.28,76.05,76.71,225291,0
+PSMT.US,D,20230713,000000,76.56,77.39,76.153,76.4,188329,0
+PSMT.US,D,20230714,000000,76.19,76.39,74.92,76.09,113260,0
+PSMT.US,D,20230717,000000,75.86,78.97,75.86,78.19,136425,0
+PSMT.US,D,20230718,000000,78.48,79.51,77.82,78.44,114782,0
+PSMT.US,D,20230719,000000,78.44,78.69,77.38,77.8,163536,0
+PSMT.US,D,20230720,000000,78.1,78.86,77.48,78.83,109428,0
+PSMT.US,D,20230721,000000,79.31,79.68,78.46,78.61,97846,0
+PSMT.US,D,20230724,000000,78.43,79.25,78.31,78.68,110696,0
+PSMT.US,D,20230725,000000,78.42,79.48,78.33,79.28,160520,0
+PSMT.US,D,20230726,000000,79.19,79.65,78.91,79.22,124525,0
+PSMT.US,D,20230727,000000,79.57,79.74,78.06,78.22,130132,0
+PSMT.US,D,20230728,000000,78.52,79.0959,78.02,78.45,78311,0
+PSMT.US,D,20230731,000000,78.33,78.68,77.47,77.73,105471,0
+PSMT.US,D,20230801,000000,77.67,78.2125,77.16,77.74,99859,0
+PSMT.US,D,20230802,000000,77.05,78.19,76.835,78.12,82681,0
+PSMT.US,D,20230803,000000,77.88,78.63,77.58,78.43,82251,0
+PSMT.US,D,20230804,000000,78.44,78.83,77.53,77.85,68091,0
+PSMT.US,D,20230807,000000,77.8,78.4,77.44,78.21,249942,0
+PSMT.US,D,20230808,000000,77.51,77.51,76.67,77.43,69197,0
+PSMT.US,D,20230809,000000,77.33,78,76.72,77.21,131675,0
+PSMT.US,D,20230810,000000,77.25,77.83,76.74,77.16,118444,0
+PSMT.US,D,20230811,000000,76.82,77.465,76.8,77.37,131656,0
+PSMT.US,D,20230814,000000,76.73,77.06,76.43,76.97,158401,0
+PSMT.US,D,20230815,000000,76.87,77.015,76.07,76.74,93303,0
+PSMT.US,D,20230816,000000,76.92,77.6775,76.02,76.03,114052,0
+PSMT.US,D,20230817,000000,76.35,76.61,75.76,76.12,121270,0
+PSMT.US,D,20230818,000000,76.22,77.86,75.98,77.81,208510,0
+PSMT.US,D,20230821,000000,77.75,79.29,77.75,79.04,137408,0
+PSMT.US,D,20230822,000000,78.9,79.32,78.02,78.51,115992,0
+PSMT.US,D,20230823,000000,78.51,80.42,78.39,79.92,140911,0
+PSMT.US,D,20230824,000000,79.45,79.88,78.25,78.49,135276,0
+PSMT.US,D,20230825,000000,78.79,79.25,78.285,79.08,86828,0
+PSMT.US,D,20230828,000000,79.14,80.4892,79.14,79.63,141463,0
+PSMT.US,D,20230829,000000,79.75,80.86,79.455,80.79,146054,0
+PSMT.US,D,20230830,000000,80.67,82.63,80.67,82.26,308051,0
+PSMT.US,D,20230831,000000,82,82.385,79.41,79.48,134413,0
+PSMT.US,D,20230901,000000,79.67,81.4058,77.64,77.77,133482,0
+PSMT.US,D,20230905,000000,77.51,78.72,74.79,75.69,133036,0
+PSMT.US,D,20230906,000000,75.49,76.0588,74.86,75.67,119457,0
+PSMT.US,D,20230907,000000,75.7,76.07,74.64,74.69,108526,0
+PSMT.US,D,20230908,000000,74.56,74.73,73.94,74.49,104066,0
+PSMT.US,D,20230911,000000,74.55,75.835,74.42,75.72,100805,0
+PSMT.US,D,20230912,000000,75.56,77.04,75.56,76.93,112280,0
+PSMT.US,D,20230913,000000,77.33,77.97,76.52,77.79,201271,0
+PSMT.US,D,20230914,000000,78.02,78.805,77.59,77.7,164301,0
+PSMT.US,D,20230915,000000,77.89,77.89,77.12,77.47,375395,0
+PSMT.US,D,20230918,000000,77.61,78.02,77.195,77.55,102447,0
+PSMT.US,D,20230919,000000,77.5,78.18,77.19,77.23,103627,0
+PSMT.US,D,20230920,000000,77.41,78.23,77.12,77.13,92499,0
+PSMT.US,D,20230921,000000,76.68,76.715,75.01,75.21,150738,0
+PSMT.US,D,20230922,000000,75.11,75.85,74.49,74.55,113671,0
+PSMT.US,D,20230925,000000,74.29,75.19,74.22,74.48,144051,0
+PSMT.US,D,20230926,000000,74.2,74.79,73.53,73.65,136299,0
+PSMT.US,D,20230927,000000,73.79,74.92,73.75,74.36,143704,0
+PSMT.US,D,20230928,000000,74.64,75.8,74.42,74.67,305099,0
+PSMT.US,D,20230929,000000,74.97,76.225,74.1,74.43,219726,0
+PSMT.US,D,20231002,000000,74.28,75.16,73.89,74.66,320772,0
+PSMT.US,D,20231003,000000,74.43,74.83,73.75,74.2,248197,0
+PSMT.US,D,20231004,000000,74.01,75.25,73.65,74.4,924485,0
+PSMT.US,D,20231005,000000,74.58,75.335,73.7,74.47,587553,0
+PSMT.US,D,20231006,000000,74.42,74.72,72.71,74.2,425898,0
+PSMT.US,D,20231009,000000,73.9,75.14,73.71,74.9,543719,0
+PSMT.US,D,20231010,000000,75.05,75.87,74.66,74.84,302272,0
+PSMT.US,D,20231011,000000,74.99,75.72,74.3,74.61,312723,0
+PSMT.US,D,20231012,000000,74.85,75.36,73.5,73.75,399834,0
+PSMT.US,D,20231013,000000,74,74.12,72.52,72.71,199731,0
+PSMT.US,D,20231016,000000,73.16,74.255,72.39,72.53,391868,0
+PSMT.US,D,20231017,000000,72.32,73.74,72.15,73.51,374323,0
+PSMT.US,D,20231018,000000,73.44,73.68,72.86,73.02,264826,0
+PSMT.US,D,20231019,000000,73.16,73.77,72.63,73.02,274726,0
+PSMT.US,D,20231020,000000,73,73.09,71.67,71.79,250126,0
+PSMT.US,D,20231023,000000,71.97,72.27,71.31,71.51,145062,0
+PSMT.US,D,20231024,000000,71.96,72.83,71.76,72.21,308983,0
+PSMT.US,D,20231025,000000,71.78,72.74,71.62,72.51,309491,0
+PSMT.US,D,20231026,000000,72.56,73.3,72.38,72.68,229040,0
+PSMT.US,D,20231027,000000,72.74,73.11,71.54,72.17,207802,0
+PSMT.US,D,20231030,000000,72.76,72.83,71.52,71.67,169449,0
+PSMT.US,D,20231031,000000,68.04,68.48,61.94,62.49,992521,0
+PSMT.US,D,20231101,000000,62.8,64.47,61.82,64.05,378811,0
+PSMT.US,D,20231102,000000,64.41,66.5,64.41,66.5,308101,0
+PSMT.US,D,20231103,000000,67.38,67.38,66.03,66.82,176367,0
+PSMT.US,D,20231106,000000,66.64,67.72,66.57,67.71,197478,0
+PSMT.US,D,20231107,000000,67.8,67.8,66.97,67.41,141715,0
+PSMT.US,D,20231108,000000,67.66,67.66,66.79,67.43,143525,0
+PSMT.US,D,20231109,000000,67.94,67.94,65.48,65.62,230264,0
+PSMT.US,D,20231110,000000,65.73,66.095,65.05,65.55,234437,0
+PSMT.US,D,20231113,000000,65.18,66.27,64.9422,65.76,93163,0
+PSMT.US,D,20231114,000000,67.11,68.77,67.11,68.7,151943,0
+PSMT.US,D,20231115,000000,68.6,70.005,68.28,68.75,198859,0
+PSMT.US,D,20231116,000000,68.27,68.71,67.14,67.38,263366,0
+PSMT.US,D,20231117,000000,67.86,67.9,67.14,67.26,257216,0
+PSMT.US,D,20231120,000000,67.09,67.725,66.98,67.63,132814,0
+PSMT.US,D,20231121,000000,67.5,67.5,66.79,67.1,105880,0
+PSMT.US,D,20231122,000000,67.56,67.9995,67.19,67.57,71432,0
+PSMT.US,D,20231124,000000,67.49,68.01,67.37,67.83,37704,0
+PSMT.US,D,20231127,000000,67.93,68.19,67.58,67.87,75756,0
+PSMT.US,D,20231128,000000,67.68,68.49,67.52,68.28,91458,0
+PSMT.US,D,20231129,000000,68.53,69.25,67.595,67.61,124860,0
+PSMT.US,D,20231130,000000,68,68.8,66.946,67.39,175382,0
+PSMT.US,D,20231201,000000,67.82,69.8,67.48,69.59,169801,0
+PSMT.US,D,20231204,000000,69.14,70.77,69.14,69.94,179802,0
+PSMT.US,D,20231205,000000,69.66,69.955,69.17,69.88,122021,0
+PSMT.US,D,20231206,000000,70.34,70.34,68.71,69.07,117085,0
+PSMT.US,D,20231207,000000,69.39,70.15,68.87,70.07,173917,0
+PSMT.US,D,20231208,000000,69.78,70.58,69.72,70.25,142360,0
+PSMT.US,D,20231211,000000,70.58,71.1,70.265,70.81,236748,0
+PSMT.US,D,20231212,000000,71.08,71.705,70.46,71.46,207214,0
+PSMT.US,D,20231213,000000,71.38,74,71.215,73.87,212389,0
+PSMT.US,D,20231214,000000,74.39,74.99,73.32,73.63,312157,0
+PSMT.US,D,20231215,000000,74.16,75.03,73.62,74.21,751843,0
+PSMT.US,D,20231218,000000,74.29,74.35,73.295,73.71,173817,0
+PSMT.US,D,20231219,000000,74.21,74.99,74.21,74.51,200497,0
+PSMT.US,D,20231220,000000,74.28,75.29,73.8,73.88,196746,0
+PSMT.US,D,20231221,000000,74.51,75.07,74.06,75.06,134220,0
+PSMT.US,D,20231222,000000,75,76.095,75,75.72,91272,0
+PSMT.US,D,20231226,000000,76.11,76.82,75.863,76.52,64442,0
+PSMT.US,D,20231227,000000,76.82,76.905,76.105,76.3,80496,0
+PSMT.US,D,20231228,000000,76.17,76.33,75.74,76.33,77418,0
+PSMT.US,D,20231229,000000,76.43,76.49,75.45,75.78,103906,0
+PSMT.US,D,20240102,000000,75.21,75.95,74.84,75.35,134062,0
+PSMT.US,D,20240103,000000,75.15,75.54,73.8,73.87,191929,0
+PSMT.US,D,20240104,000000,73.92,73.92,72.43,73.11,186814,0
+PSMT.US,D,20240105,000000,72.66,73.54,72.145,72.85,147175,0
+PSMT.US,D,20240108,000000,72.97,73.46,72.375,73.22,112158,0
+PSMT.US,D,20240109,000000,73.12,73.38,72.3,72.94,189113,0
+PSMT.US,D,20240110,000000,82,83.71,75.79,76.52,433723,0
+PSMT.US,D,20240111,000000,76.46,77.475,74.78,75.39,237252,0
+PSMT.US,D,20240112,000000,76.32,77,75.405,77,183390,0
+PSMT.US,D,20240116,000000,76.71,77.8299,76.4201,76.86,200847,0
+PSMT.US,D,20240117,000000,76.15,77.0699,75.485,76.08,121431,0
+PSMT.US,D,20240118,000000,76.28,76.735,76.08,76.55,101890,0
+PSMT.US,D,20240119,000000,77.11,77.4478,75.93,77.14,111891,0
+PSMT.US,D,20240122,000000,77.56,79.17,77.16,77.61,98682,0
+PSMT.US,D,20240123,000000,78.03,78.46,76.26,76.44,101426,0
+PSMT.US,D,20240124,000000,77.25,77.25,74.875,75.26,91139,0
+PSMT.US,D,20240125,000000,75.98,76.45,75.315,76.27,214918,0
+PSMT.US,D,20240126,000000,76.31,76.555,75.47,75.84,95472,0
+PSMT.US,D,20240129,000000,75.77,78.15,75.77,77.88,208139,0
+PSMT.US,D,20240130,000000,77.52,78.175,77.12,77.95,89440,0
+PSMT.US,D,20240131,000000,77.98,78.44,75.73,76.02,139282,0
+PSMT.US,D,20240201,000000,76.36,77.06,76.01,77.04,117670,0
+PSMT.US,D,20240202,000000,77.62,77.785,76.14,76.87,168556,0
+PSMT.US,D,20240205,000000,76.05,76.38,74.95,75.12,173062,0
+PSMT.US,D,20240206,000000,74.96,76.87,74.74,76.79,94552,0
+PSMT.US,D,20240207,000000,76.6,77.78,76.41,77.42,274984,0
+PSMT.US,D,20240208,000000,77.56,78.46,77.56,78.3,151291,0
+PSMT.US,D,20240209,000000,78.26,79.08,77.85,78.86,159808,0
+PSMT.US,D,20240212,000000,78.74,81.25,78.74,80.71,168513,0
+PSMT.US,D,20240213,000000,79.04,79.67,77.87,79.01,343904,0
+PSMT.US,D,20240214,000000,79.11,80.6,78.27,80.06,233438,0
+PSMT.US,D,20240215,000000,80.26,81.7,80.2,81.29,107254,0
+PSMT.US,D,20240216,000000,80.92,81.16,80.19,80.24,105205,0
+PSMT.US,D,20240220,000000,79.86,80.97,79.78,80.08,181033,0
+PSMT.US,D,20240221,000000,80.2,81.2,79.97,81.14,99980,0
+PSMT.US,D,20240222,000000,80.77,82.19,80.62,82.06,196535,0
+PSMT.US,D,20240223,000000,81.97,83.565,81.8377,82.55,90623,0
+PSMT.US,D,20240226,000000,82.15,82.89,82.15,82.74,79285,0
+PSMT.US,D,20240227,000000,83.28,83.96,83.16,83.8,128477,0
+PSMT.US,D,20240228,000000,83.61,84.91,83.32,83.79,129251,0
+PSMT.US,D,20240229,000000,84.7,84.93,83.74,84.14,189446,0
+PSMT.US,D,20240301,000000,84.22,84.35,83.55,83.73,74789,0
+PSMT.US,D,20240304,000000,83.51,84.64,83.51,84.1,96511,0
+PSMT.US,D,20240305,000000,83.76,84.55,82.57,82.78,85480,0
+PSMT.US,D,20240306,000000,83.49,84.0328,82.865,83.1,89592,0
+PSMT.US,D,20240307,000000,83.63,84.71,83.22,83.98,149728,0
+PSMT.US,D,20240308,000000,84.42,84.42,82.6775,82.9,85883,0
+PSMT.US,D,20240311,000000,82.77,83.515,82.12,83.26,107757,0
+PSMT.US,D,20240312,000000,83.14,83.71,82.39,82.85,58417,0
+PSMT.US,D,20240313,000000,82.5,83.07,81.975,82.45,85067,0
+PSMT.US,D,20240314,000000,82.45,82.45,80.57,81.24,107717,0
+PSMT.US,D,20240315,000000,80.86,81.72,80.23,80.67,286154,0
+PSMT.US,D,20240318,000000,80.67,81.24,80.21,80.22,104682,0
+PSMT.US,D,20240319,000000,80.22,81.0273,80.2,80.69,101602,0
+PSMT.US,D,20240320,000000,80.43,81.8634,80.26,81.5,80560,0
+PSMT.US,D,20240321,000000,81.62,83.33,81.62,82.74,120924,0
+PSMT.US,D,20240322,000000,83.02,83.02,81.3,81.45,62482,0
+PSMT.US,D,20240325,000000,81.75,82.41,81.225,81.78,92404,0
+PSMT.US,D,20240326,000000,82.09,82.64,81.425,81.76,162795,0
+PSMT.US,D,20240327,000000,82.43,83.58,82.43,83.29,128397,0
+PSMT.US,D,20240328,000000,83.59,84.305,83.47,84,137119,0
+PSMT.US,D,20240401,000000,84.33,84.33,83.27,83.67,151197,0
+PSMT.US,D,20240402,000000,82.82,82.94,80.985,81.8,176604,0
+PSMT.US,D,20240403,000000,81.67,82.37,80.99,81.34,124635,0
+PSMT.US,D,20240404,000000,81.75,82.69,80.9,82.36,167739,0
+PSMT.US,D,20240405,000000,82.21,83.155,81.99,82.94,121114,0
+PSMT.US,D,20240408,000000,83.12,83.83,82.93,83.53,172684,0
+PSMT.US,D,20240409,000000,84,84,82.425,83.09,250940,0
+PSMT.US,D,20240410,000000,85.37,86.9,78.235,80.53,488453,0
+PSMT.US,D,20240411,000000,80.48,80.55,79.22,80.07,329800,0
+PSMT.US,D,20240412,000000,79.66,80.09,78.685,79.45,184767,0
+PSMT.US,D,20240415,000000,80.1,80.585,79.39,79.71,178332,0
+PSMT.US,D,20240416,000000,79.23,79.7,77.86,78.2,181306,0
+PSMT.US,D,20240417,000000,79.01,80.72,79.01,79.39,185068,0
+PSMT.US,D,20240418,000000,78.9,80.8,78.6545,80.42,215161,0
+PSMT.US,D,20240419,000000,80.12,82.94,80.12,82.92,281828,0
+PSMT.US,D,20240422,000000,82.64,83.01,80.86,80.91,242420,0
+PSMT.US,D,20240423,000000,81.22,82.49,81.22,81.58,174383,0
+PSMT.US,D,20240424,000000,81.01,81.79,80.71,80.91,175968,0
+PSMT.US,D,20240425,000000,80.37,80.63,79.94,80.17,152429,0
+PSMT.US,D,20240426,000000,80.21,81.54,80.21,81.49,182114,0
+PSMT.US,D,20240429,000000,81.51,82.86,81.49,81.97,137101,0
+PSMT.US,D,20240430,000000,81.37,81.64,80.36,80.59,220062,0
+PSMT.US,D,20240501,000000,80.27,83.22,80.27,81.55,145547,0
+PSMT.US,D,20240502,000000,81.97,82.48,81.595,82.02,106277,0
+PSMT.US,D,20240503,000000,82.57,82.81,81.61,82.46,94268,0
+PSMT.US,D,20240506,000000,82.56,83.54,82.56,83.14,89151,0
+PSMT.US,D,20240507,000000,83.25,85.05,83.25,84.72,109861,0
+PSMT.US,D,20240508,000000,84.25,85.874,84.03,85.76,166652,0
+PSMT.US,D,20240509,000000,85.77,86.185,84.76,85.4,103571,0
+PSMT.US,D,20240510,000000,85.17,85.3875,84.63,84.89,81776,0
+PSMT.US,D,20240513,000000,85.6,86.05,84.73,84.84,97193,0
+PSMT.US,D,20240514,000000,85.74,86.15,85.34,86.02,126965,0
+PSMT.US,D,20240515,000000,86.2,86.37,84.98,86.06,96443,0
+PSMT.US,D,20240516,000000,86.24,87.99,86.06,87.24,112665,0
+PSMT.US,D,20240517,000000,87.34,87.7,86.815,87.16,86248,0
+PSMT.US,D,20240520,000000,87.02,87.02,85.48,85.53,115395,0
+PSMT.US,D,20240521,000000,85.6,86.03,84.635,85.52,94338,0
+PSMT.US,D,20240522,000000,85.05,85.5,83.83,84.57,139305,0
+PSMT.US,D,20240523,000000,84.57,84.57,82.81,83.18,114795,0
+PSMT.US,D,20240524,000000,83.24,83.91,82.69,83.8,170172,0
+PSMT.US,D,20240528,000000,83.79,83.79,81.85,82.99,134219,0
+PSMT.US,D,20240529,000000,82.34,83.72,82.02,82.1,84766,0
+PSMT.US,D,20240530,000000,82.61,83.265,81.77,83.12,92440,0
+PSMT.US,D,20240531,000000,83.25,84.205,81.95,84.15,121584,0
+PSMT.US,D,20240603,000000,84.7,85.48,83.64,83.9,110674,0
+PSMT.US,D,20240604,000000,83.33,84.34,82.3,83,76714,0
+PSMT.US,D,20240605,000000,83.36,83.88,82.475,83.82,91469,0
+PSMT.US,D,20240606,000000,83.54,83.9,82.85,83.42,62012,0
+PSMT.US,D,20240607,000000,82.75,83.29,82.18,82.21,66448,0
+PSMT.US,D,20240610,000000,81.515,82.15,80.61,82.13,106422,0
+PSMT.US,D,20240611,000000,81.61,81.71,80.41,81.69,115585,0
+PSMT.US,D,20240612,000000,83.15,83.83,82.37,82.47,107403,0
+PSMT.US,D,20240613,000000,81.97,81.97,78.7,79.25,198735,0
+PSMT.US,D,20240614,000000,78.45,79.37,77.51,78.75,214405,0
+PSMT.US,D,20240617,000000,78.41,79.7,77.765,79.49,128965,0
+PSMT.US,D,20240618,000000,79.45,80.3,78.87,79.39,108970,0
+PSMT.US,D,20240620,000000,79.2,81.17,79.195,80.12,144281,0
+PSMT.US,D,20240621,000000,79.79,82.22,79.79,80.4,587772,0
+PSMT.US,D,20240624,000000,80.57,82.7,80.1,80.88,168233,0
+PSMT.US,D,20240625,000000,80.68,81.1,79.56,80.87,117256,0
+PSMT.US,D,20240626,000000,80.5,80.98,79.15,80.63,127065,0
+PSMT.US,D,20240627,000000,80.68,80.74,79.9,80.3,135073,0
+PSMT.US,D,20240628,000000,80.72,81.3,80.22,81.2,269990,0
+PSMT.US,D,20240701,000000,81.24,81.24,79.16,79.3,126603,0
+PSMT.US,D,20240702,000000,79.45,79.955,78.9,79.65,107501,0
+PSMT.US,D,20240703,000000,79.67,80.3,78.86,79.39,70885,0
+PSMT.US,D,20240705,000000,79.19,79.56,78.05,79.29,115325,0
+PSMT.US,D,20240708,000000,79.94,80.2,78.86,78.96,182242,0
+PSMT.US,D,20240709,000000,78.75,79.41,78.17,78.22,141774,0
+PSMT.US,D,20240710,000000,78.23,78.56,77.73,78.3,253943,0
+PSMT.US,D,20240711,000000,82.11,82.555,77.65,80.23,387380,0
+PSMT.US,D,20240712,000000,80.77,83.59,80.51,83.26,267942,0
+PSMT.US,D,20240715,000000,83.62,86.44,82.06,84.35,359413,0
+PSMT.US,D,20240716,000000,85,88.99,83.82,88.65,277503,0
+PSMT.US,D,20240717,000000,88.3,90.785,88.3,90.57,221603,0
+PSMT.US,D,20240718,000000,89.8,91.28,88.83,89.97,217587,0
+PSMT.US,D,20240719,000000,89.97,89.97,86.71,87.04,159479,0
+PSMT.US,D,20240722,000000,86.84,87.86,86.36,87.47,116669,0
+PSMT.US,D,20240723,000000,87.32,88.49,86.41,87.02,156760,0
+PSMT.US,D,20240724,000000,86.78,87.74,86.04,86.18,112407,0
+PSMT.US,D,20240725,000000,86.37,87.83,86.23,86.43,126272,0
+PSMT.US,D,20240726,000000,87.35,88.52,86.54,88.5,115142,0
+PSMT.US,D,20240729,000000,88.63,88.99,87.93,88.53,135043,0
+PSMT.US,D,20240730,000000,89.12,90.335,88.82,89.76,119951,0
+PSMT.US,D,20240731,000000,90.03,92.76,89.55,91.33,186322,0
+PSMT.US,D,20240801,000000,90.86,92.36,88.23,89.49,219947,0
+PSMT.US,D,20240802,000000,86.91,87.8,85.97,86.25,172663,0
+PSMT.US,D,20240805,000000,83.33,83.91,81.625,82.27,183619,0
+PSMT.US,D,20240806,000000,82.42,83.74,81.99,82.09,114269,0
+PSMT.US,D,20240807,000000,83.08,83.5,80.27,81.08,131528,0
+PSMT.US,D,20240808,000000,81.54,82.375,81.39,82.07,86078,0
+PSMT.US,D,20240809,000000,82.01,82.795,81.13,82.69,100984,0
+PSMT.US,D,20240812,000000,83.09,83.09,81.54,82.03,211174,0
+PSMT.US,D,20240813,000000,82.7,83.715,81.15,83.46,113759,0
+PSMT.US,D,20240814,000000,83.32,83.32,82.265,82.8,100093,0
+PSMT.US,D,20240815,000000,84.47,86.24,83.11,85.65,143364,0
+PSMT.US,D,20240816,000000,85.81,86.92,84.81,85.48,180034,0
+PSMT.US,D,20240819,000000,85.73,86.56,84.84,86.19,128449,0
+PSMT.US,D,20240820,000000,86.03,86.03,84.015,84.28,101184,0
+PSMT.US,D,20240821,000000,85.15,86.385,84.68,86.24,138141,0
+PSMT.US,D,20240822,000000,86.2,86.73,85.75,86.22,245637,0
+PSMT.US,D,20240823,000000,86.55,89.35,86.35,89.3,144511,0
+PSMT.US,D,20240826,000000,89.66,90.66,86.94,90.11,181083,0
+PSMT.US,D,20240827,000000,89.86,90.97,88.385,90.51,127244,0
+PSMT.US,D,20240828,000000,90.4,90.475,88.41,88.96,121763,0
+PSMT.US,D,20240829,000000,89.05,89.6,88.135,89,118065,0
+PSMT.US,D,20240830,000000,89.49,89.94,88.28,89.58,102081,0
+PSMT.US,D,20240903,000000,89.16,90.82,87.85,88.09,178369,0
+PSMT.US,D,20240904,000000,87.59,88.12,86.8212,88.03,77280,0
+PSMT.US,D,20240905,000000,88.41,89.1,87.44,89.03,111517,0
+PSMT.US,D,20240906,000000,89.21,89.585,85.89,86.12,117526,0
+PSMT.US,D,20240909,000000,85.83,86.56,84.41,85.4,148216,0
+PSMT.US,D,20240910,000000,85.75,85.75,84.6,85.14,144621,0
+PSMT.US,D,20240911,000000,84.44,85.715,84.35,85.38,117466,0
+PSMT.US,D,20240912,000000,85.98,87.22,85.46,86.71,108151,0
+PSMT.US,D,20240913,000000,87.95,90.51,86.76,89.76,169069,0
+PSMT.US,D,20240916,000000,90.35,90.84,88.78,89.17,117558,0
+PSMT.US,D,20240917,000000,90.18,90.47,88.9,88.95,133905,0
+PSMT.US,D,20240918,000000,89.14,91.11,87.83,89.06,155786,0
+PSMT.US,D,20240919,000000,90.73,91.26,89.76,91.1,107614,0
+PSMT.US,D,20240920,000000,90.9,91.4,89.48,90.29,458271,0
+PSMT.US,D,20240923,000000,90.24,90.77,88.87,89,119581,0
+PSMT.US,D,20240924,000000,89.33,89.63,88.3527,89.27,108743,0
+PSMT.US,D,20240925,000000,89.52,89.85,88.31,88.92,99834,0
+PSMT.US,D,20240926,000000,89.59,89.905,89.01,89.49,93935,0
+PSMT.US,D,20240927,000000,89.94,91.35,89.72,91.31,109652,0
+PSMT.US,D,20240930,000000,91.37,92.31,91.18,91.78,159908,0
+PSMT.US,D,20241001,000000,91.57,91.82,90.0789,90.73,88968,0
+PSMT.US,D,20241002,000000,90.23,90.54,89.755,90.28,80743,0
+PSMT.US,D,20241003,000000,89.65,90.695,89.19,89.54,146723,0
+PSMT.US,D,20241004,000000,90.66,93.18,90.66,92.64,112058,0
+PSMT.US,D,20241007,000000,92.02,92.58,90.64,91.21,102416,0
+PSMT.US,D,20241008,000000,91.29,91.99,90.65,91.63,135853,0
+PSMT.US,D,20241009,000000,91.97,92.74,91.43,92.04,100205,0
+PSMT.US,D,20241010,000000,91.03,91.26,89,91.11,163769,0
+PSMT.US,D,20241011,000000,91.1,92.19,91.05,91.16,98805,0
+PSMT.US,D,20241014,000000,90.84,90.9,89.68,90.5,150140,0
+PSMT.US,D,20241015,000000,90.49,94.31,90.49,93.21,168766,0
+PSMT.US,D,20241016,000000,93.36,94.82,93.235,93.26,98178,0
+PSMT.US,D,20241017,000000,93.92,93.92,91.98,93.24,75314,0
+PSMT.US,D,20241018,000000,93.41,93.62,92.1643,92.96,88565,0
+PSMT.US,D,20241021,000000,92.89,93.1,91.81,92.01,109327,0
+PSMT.US,D,20241022,000000,91.84,92.5,91.36,92.4,94838,0
+PSMT.US,D,20241023,000000,91.72,92.23,90.4775,92.06,132034,0
+PSMT.US,D,20241024,000000,92.19,93.21,91.36,92.9,111656,0
+PSMT.US,D,20241025,000000,93.16,93.68,91.59,91.7,81932,0
+PSMT.US,D,20241028,000000,92.44,93.01,91.09,91.15,136227,0
+PSMT.US,D,20241029,000000,90.42,91.85,90.15,90.31,106271,0
+PSMT.US,D,20241030,000000,89.82,90.5,89.25,89.31,126780,0
+PSMT.US,D,20241031,000000,85.12,85.965,82,83.08,311281,0
+PSMT.US,D,20241101,000000,84,85.895,83.925,85.45,246454,0
+PSMT.US,D,20241104,000000,85.07,86.61,84.855,85.82,240634,0
+PSMT.US,D,20241105,000000,85.46,87.6835,85.35,87.26,285865,0
+PSMT.US,D,20241106,000000,92.03,93.58,91.61,91.99,225640,0
+PSMT.US,D,20241107,000000,92.29,92.29,89.94,90.02,147613,0
+PSMT.US,D,20241108,000000,89.61,91.365,89.25,90.19,148081,0
+PSMT.US,D,20241111,000000,90.59,91.355,89.61,90.37,131452,0
+PSMT.US,D,20241112,000000,90.43,90.73,89.03,89.42,154913,0
+PSMT.US,D,20241113,000000,89.79,91.1,89.2225,89.51,98841,0
+PSMT.US,D,20241114,000000,89.43,89.44,87.678,88.1,106372,0
+PSMT.US,D,20241115,000000,88.34,88.34,86.65,87.21,148919,0
+PSMT.US,D,20241118,000000,87.91,88.81,87.52,87.725,118328,0
+PSMT.US,D,20241119,000000,87.32,88.2,86.69,87.99,103369,0
+PSMT.US,D,20241120,000000,87.51,87.73,86.24,87.7,91529,0
+PSMT.US,D,20241121,000000,88.31,88.67,87.57,88.48,134343,0
+PSMT.US,D,20241122,000000,88.94,90.26,88.87,89.96,177427,0
+PSMT.US,D,20241125,000000,90.97,92.57,90.12,90.92,244589,0
+PSMT.US,D,20241126,000000,90.79,91.25,90.07,90.45,152227,0
+PSMT.US,D,20241127,000000,91.1,91.13,89.66,89.88,118654,0
+PSMT.US,D,20241129,000000,90.46,90.74,89.49,89.74,81994,0
+PSMT.US,D,20241202,000000,89.74,90.605,89.23,90.1,173773,0
+PSMT.US,D,20241203,000000,90.1,91.4,89.96,90.93,128202,0
+PSMT.US,D,20241204,000000,90.77,91.77,90.62,91.12,80044,0
+PSMT.US,D,20241205,000000,90.6,91.1,89.38,89.67,274623,0
+PSMT.US,D,20241206,000000,90.08,91.79,89.48,91.6,143228,0
+PSMT.US,D,20241209,000000,91.86,95.355,91.86,95.21,174458,0
+PSMT.US,D,20241210,000000,95.47,96.98,94.105,96.67,176346,0
+PSMT.US,D,20241211,000000,97.53,98.25,96.47,96.92,250823,0
+PSMT.US,D,20241212,000000,96.89,99.23,96.61,96.76,303707,0
+PSMT.US,D,20241213,000000,96.86,97.76,92.705,93.93,182241,0
+PSMT.US,D,20241216,000000,93.83,95.41,93.73,94.47,98084,0
+PSMT.US,D,20241217,000000,93.78,94.83,93.3694,93.77,200128,0
+PSMT.US,D,20241218,000000,94.19,95.21,92.965,93.83,358191,0
+PSMT.US,D,20241219,000000,94.8,95.985,92.78,93.93,167069,0
+PSMT.US,D,20241220,000000,93.12,95.83,93.12,94,575925,0
+PSMT.US,D,20241223,000000,93.95,94.33,92.6,94.21,142356,0
+PSMT.US,D,20241224,000000,94.52,94.57,93.64,94.57,57777,0
+PSMT.US,D,20241226,000000,94.39,95.0999,93.63,94.3,94300,0
+PSMT.US,D,20241227,000000,93.8,94.5194,92.79,92.99,82988,0
+PSMT.US,D,20241230,000000,92.81,92.81,91.05,91.455,93524,0
+PSMT.US,D,20241231,000000,91.73,92.38,91.58,92.17,99603,0
+PSMT.US,D,20250102,000000,92.49,93.205,92,92.91,198611,0
+PSMT.US,D,20250103,000000,92.68,93.09,91.84,92.35,116045,0
+PSMT.US,D,20250106,000000,92.51,94.4639,91.47,91.72,146173,0
+PSMT.US,D,20250107,000000,91.72,92.375,91.11,92.22,231566,0
+PSMT.US,D,20250108,000000,92.15,94.17,91.72,93.45,404388,0
+PSMT.US,D,20250110,000000,82.03,91.125,81.66,89.25,485408,0
+PSMT.US,D,20250113,000000,88.49,90.035,84.5,84.86,402973,0
+PSMT.US,D,20250114,000000,84.44,86.43,84.44,86.17,227365,0
+PSMT.US,D,20250115,000000,87.32,88.57,86.875,87.46,183427,0
+PSMT.US,D,20250116,000000,87.4,87.67,86.17,87.12,156787,0
+PSMT.US,D,20250117,000000,87.7,88.3,87,87.3,183192,0
+PSMT.US,D,20250121,000000,88.07,90.695,87.77,90.45,278006,0
+PSMT.US,D,20250122,000000,90.31,91.02,89.87,90.64,311137,0
+PSMT.US,D,20250123,000000,90.14,90.83,89.87,90.45,234832,0
+PSMT.US,D,20250124,000000,90.14,91.285,89.675,90.79,315715,0
+PSMT.US,D,20250127,000000,90.33,92.92,88.374,92.83,190708,0
+PSMT.US,D,20250128,000000,92.35,92.56,91.5,91.56,217337,0
+PSMT.US,D,20250129,000000,91.66,92.7691,91.4437,91.93,273122,0
+PSMT.US,D,20250130,000000,92.62,93.3,91.76,91.99,169049,0
+PSMT.US,D,20250131,000000,91.99,91.99,90.29,90.97,270088,0
+PSMT.US,D,20250203,000000,89.36,91.465,87.5,90.07,165432,0
+PSMT.US,D,20250204,000000,90.37,92.79,89.98,92.46,179107,0
+PSMT.US,D,20250205,000000,92.46,93.2,91.62,93.19,212022,0
+PSMT.US,D,20250206,000000,93.71,94.42,92.225,92.73,165696,0
+PSMT.US,D,20250207,000000,92.82,92.965,91.475,91.66,186703,0
+PSMT.US,D,20250210,000000,92.67,95.04,91.91,94.65,242853,0
+PSMT.US,D,20250211,000000,94.28,95.08,94.28,94.86,177439,0
+PSMT.US,D,20250212,000000,93.97,95.052,93.42,93.55,180277,0
+PSMT.US,D,20250213,000000,94.08,94.48,92.97,93.8,138917,0
+PSMT.US,D,20250214,000000,94.24,94.24,91.1,91.14,234140,0
+PSMT.US,D,20250218,000000,90.84,91.385,87.29,88.03,287326,0
+PSMT.US,D,20250219,000000,87.76,88.555,87.36,88.23,224482,0
+PSMT.US,D,20250220,000000,87.6,89.81,87.01,89.56,256978,0
+PSMT.US,D,20250221,000000,90.42,90.5,88.99,89.68,258616,0
+PSMT.US,D,20250224,000000,90.58,91.25,88.2,90.64,317215,0
+PSMT.US,D,20250225,000000,91.03,93.06,91.03,92,274034,0
+PSMT.US,D,20250226,000000,91.75,92.73,89.765,90.89,217639,0
+PSMT.US,D,20250227,000000,90.68,91.32,89.085,89.16,126162,0
+PSMT.US,D,20250228,000000,89.33,90.735,88.01,89.39,213976,0
+PSMT.US,D,20250303,000000,89.62,90.43,88.32,88.67,154003,0
+PSMT.US,D,20250304,000000,87.08,90.21,85.625,85.97,242169,0
+PSMT.US,D,20250305,000000,86.13,87.48,84.925,85.99,224749,0
+PSMT.US,D,20250306,000000,85.67,88.12,85.59,87.99,273184,0
+PSMT.US,D,20250307,000000,87.8,89.39,85.605,88.82,243776,0
+PSMT.US,D,20250310,000000,87.93,89.3,87.44,87.87,278503,0
+PSMT.US,D,20250311,000000,88.33,88.47,85.92,85.92,165566,0
+PSMT.US,D,20250312,000000,86.9,86.9,83.38,83.45,224375,0
+PSMT.US,D,20250313,000000,83.56,84.42,81.8,82.4,198313,0
+PSMT.US,D,20250314,000000,82.6,83.58,82.15,83.53,214713,0
+PSMT.US,D,20250317,000000,84,86.99,83.87,85.43,420237,0
+PSMT.US,D,20250318,000000,85.03,86.73,84.39,84.47,216209,0
+PSMT.US,D,20250319,000000,84.39,86.07,84.31,85.25,224330,0
+PSMT.US,D,20250320,000000,84.82,85.6,84.14,84.2,177667,0
+PSMT.US,D,20250321,000000,83.63,84.92,82.87,83.71,1758156,0
+PSMT.US,D,20250324,000000,84.34,85.965,84.34,85.91,183423,0
+PSMT.US,D,20250325,000000,85.85,86.1391,85.14,85.59,173107,0
+PSMT.US,D,20250326,000000,85.8,86.48,85.13,85.92,172089,0
+PSMT.US,D,20250327,000000,86.2,87.57,85.985,86.72,149689,0
+PSMT.US,D,20250328,000000,86.54,86.54,84.75,86.05,155719,0
+PSMT.US,D,20250331,000000,85.35,88.2331,85.12,87.85,191850,0
+PSMT.US,D,20250401,000000,87.73,88.44,86.4448,88.13,175546,0
+PSMT.US,D,20250402,000000,87.84,89.43,86.89,89.08,148740,0
+PSMT.US,D,20250403,000000,86.62,87.69,86.03,86.75,217096,0
+PSMT.US,D,20250404,000000,84.73,86.74,84.3,85.23,338157,0
+PSMT.US,D,20250407,000000,83.52,87.34,82.06,83.8,341987,0
+PSMT.US,D,20250408,000000,85.55,87.3,81.245,82.12,381470,0
+PSMT.US,D,20250409,000000,82.02,87.91,81.8996,85.79,367027,0
+PSMT.US,D,20250410,000000,87.64,94,86.165,91.76,704590,0
+PSMT.US,D,20250411,000000,91.98,92.62,89.555,91.74,320308,0
+PSMT.US,D,20250414,000000,92.06,94.5,92.05,94.275,240119,0
+PSMT.US,D,20250415,000000,94.36,94.72,90.96,91.59,230425,0
+PSMT.US,D,20250416,000000,92.12,92.38,90.98,92.26,182149,0
+PSMT.US,D,20250417,000000,92.11,93.72,91.68,93.64,170823,0
+PSMT.US,D,20250421,000000,93.73,94.9,92.55,93.76,155641,0
+PSMT.US,D,20250422,000000,94.3,96.44,93.9978,96.01,216833,0
+PSMT.US,D,20250423,000000,97.82,100.64,97.82,100.26,389369,0
+PSMT.US,D,20250424,000000,99.52,102.4686,97.62,101.71,462197,0
+PSMT.US,D,20250425,000000,100.85,101.375,99.175,99.98,294607,0
+PSMT.US,D,20250428,000000,99.93,100.58,98.712,99.46,231965,0
+PSMT.US,D,20250429,000000,98.89,101.88,98.89,101.51,294881,0
+PSMT.US,D,20250430,000000,100.63,102.09,99.3,101.49,300622,0
+PSMT.US,D,20250501,000000,101.69,102.4125,100.435,101.23,220609,0
+PSMT.US,D,20250502,000000,102.26,102.82,100.7501,100.94,196444,0
+PSMT.US,D,20250505,000000,100.49,102.195,100.15,100.43,146042,0
+PSMT.US,D,20250506,000000,99.74,101.3,99.14,100.99,174662,0
+PSMT.US,D,20250507,000000,102.22,105.54,101.41,104.665,213495,0
+PSMT.US,D,20250508,000000,105.18,106.55,104.675,105.8,265718,0
+PSMT.US,D,20250509,000000,105.33,105.6,103.54,104.45,170597,0
+PSMT.US,D,20250512,000000,106.09,108.01,102.66,103.89,234934,0
+PSMT.US,D,20250513,000000,104.36,104.89,101.65,102.31,140594,0
+PSMT.US,D,20250514,000000,101.78,102.6966,99.58,101.46,171142,0
+PSMT.US,D,20250515,000000,101.39,104.2248,101.39,103.46,266388,0
+PSMT.US,D,20250516,000000,102.98,105.03,102.98,104.71,177570,0
+PSMT.US,D,20250519,000000,103.71,106.67,102.88,106.52,148179,0
+PSMT.US,D,20250520,000000,106.47,107.7545,106.47,107.33,185481,0
+PSMT.US,D,20250521,000000,106.05,106.08,103.33,103.98,187382,0
+PSMT.US,D,20250522,000000,103.75,104.81,103.11,104.21,128068,0
+PSMT.US,D,20250523,000000,102.94,104.61,102.14,104.36,98210,0
+PSMT.US,D,20250527,000000,104.79,107.22,104.303,107.1,134462,0
+PSMT.US,D,20250528,000000,106.95,108.54,105.74,106.63,174682,0
+PSMT.US,D,20250529,000000,106.57,107,105.465,106.76,105980,0
+PSMT.US,D,20250530,000000,106.76,108.53,106.4,107.98,338865,0
+PSMT.US,D,20250602,000000,107.34,109.19,105.62,107.4,278604,0
+PSMT.US,D,20250603,000000,107.1,108.8899,106.36,106.88,146480,0
+PSMT.US,D,20250604,000000,106.31,106.8963,105.13,106.15,131813,0
+PSMT.US,D,20250605,000000,106.42,107.735,105.48,106.84,150182,0
+PSMT.US,D,20250606,000000,107.74,108.53,106.48,108.19,110658,0
+PSMT.US,D,20250609,000000,108.87,109.03,107.2,108.35,153765,0
+PSMT.US,D,20250610,000000,108.69,109.84,107.99,108.25,226015,0
+PSMT.US,D,20250611,000000,108.35,108.35,106.97,107.74,139290,0
+PSMT.US,D,20250612,000000,107.52,107.78,106.57,107.47,112741,0
+PSMT.US,D,20250613,000000,106.9,107.345,105.19,105.45,201976,0
+PSMT.US,D,20250616,000000,106.3,107.02,105.825,106.21,138425,0
+PSMT.US,D,20250617,000000,105.57,106.32,103.66,103.76,169141,0
+PSMT.US,D,20250618,000000,103.51,103.61,101.6,101.76,178950,0
+PSMT.US,D,20250620,000000,103.48,104.65,99.98,101.49,637097,0
+PSMT.US,D,20250623,000000,101.57,103.595,100.78,102.19,198766,0
+PSMT.US,D,20250624,000000,102.39,104.65,101.4,104.27,340471,0
+PSMT.US,D,20250625,000000,104,105.69,103.395,105.41,282254,0
+PSMT.US,D,20250626,000000,105.48,106.625,104.245,106.25,275784,0
+PSMT.US,D,20250627,000000,106.06,107.47,105.65,106.35,514759,0
+PSMT.US,D,20250630,000000,106.9,107.03,102.675,105.04,306809,0
+PSMT.US,D,20250701,000000,104.45,106.645,104.315,105.79,196312,0
+PSMT.US,D,20250702,000000,105.37,106.69,104.2301,106.55,251983,0
+PSMT.US,D,20250703,000000,106.4,107.48,105.45,106.61,91589,0
+PSMT.US,D,20250707,000000,106.31,106.31,104.0576,105.42,171291,0
+PSMT.US,D,20250708,000000,105.42,105.535,102,104.24,219402,0
+PSMT.US,D,20250709,000000,104.33,104.33,101.54,102.01,188683,0
+PSMT.US,D,20250710,000000,101.95,103.0636,101.3,102.7,291555,0
+PSMT.US,D,20250711,000000,113.4,113.59,106.16,108.17,561194,0
+PSMT.US,D,20250714,000000,107.03,109.4599,105.75,106.54,294199,0
+PSMT.US,D,20250715,000000,106.76,107.6,103.84,107.57,409376,0
+PSMT.US,D,20250716,000000,107.57,108.45,106.64,108.36,232874,0
+PSMT.US,D,20250717,000000,108.28,111.41,107.27,111.35,284772,0
+PSMT.US,D,20250718,000000,111.86,111.86,108.98,109.67,197554,0
+PSMT.US,D,20250721,000000,109.67,110.355,107.46,108.45,184785,0
+PSMT.US,D,20250722,000000,108.81,109.69,106.43,106.5,195863,0
+PSMT.US,D,20250723,000000,106.82,107.115,105.65,106.25,193738,0
+PSMT.US,D,20250724,000000,105.96,105.96,104.11,104.63,185982,0
+PSMT.US,D,20250725,000000,104.81,107.3,104.65,107.19,163168,0
+PSMT.US,D,20250728,000000,106.99,108.58,106.285,108.25,184243,0
+PSMT.US,D,20250729,000000,108.63,108.805,106.72,107.17,222643,0
+PSMT.US,D,20250730,000000,107.47,109.085,106.33,107.14,217130,0
+PSMT.US,D,20250731,000000,106.36,108.49,106.26,107.5,209928,0
+PSMT.US,D,20250801,000000,107.07,110.21,106.755,109.2,224274,0
+PSMT.US,D,20250804,000000,108.9,111.115,108.72,110.88,223627,0
+PSMT.US,D,20250805,000000,110.44,110.795,109.01,109.04,256166,0
+PSMT.US,D,20250806,000000,108.8,111.22,108.13,110.75,134664,0
+PSMT.US,D,20250807,000000,110.95,111.99,110.535,111.29,139602,0
+PSMT.US,D,20250808,000000,111.73,112.91,111.445,111.88,134929,0
+PSMT.US,D,20250811,000000,111.68,112.56,109.9,110.2,118388,0
+PSMT.US,D,20250812,000000,110.73,111.555,110.09,111.45,143272,0
+PSMT.US,D,20250813,000000,111.84,113.92,110.295,113.36,146280,0
+PSMT.US,D,20250814,000000,112.43,113.8999,111.645,112.37,191643,0
+PSMT.US,D,20250815,000000,112.04,112.04,108,108.95,246365,0
+PSMT.US,D,20250818,000000,109.09,112.38,108.85,112.25,193498,0
+PSMT.US,D,20250819,000000,111.95,114.01,109.42,109.48,204496,0
+PSMT.US,D,20250820,000000,109.87,109.8771,108.285,108.78,166373,0
+PSMT.US,D,20250821,000000,108.12,110.885,106.62,107.54,215253,0
+PSMT.US,D,20250822,000000,108.03,111.35,107.05,110.74,235216,0
+PSMT.US,D,20250825,000000,110.31,110.31,108.55,108.68,141726,0
+PSMT.US,D,20250826,000000,108.39,108.985,105.4583,108.75,193731,0
+PSMT.US,D,20250827,000000,108.48,110.2,108.15,109.6,136872,0
+PSMT.US,D,20250828,000000,109.87,109.87,107.44,108.06,221878,0
+PSMT.US,D,20250829,000000,108.48,108.4841,106.899,107.26,146485,0
+PSMT.US,D,20250902,000000,106.87,108.02,106.87,107.95,150044,0
+PSMT.US,D,20250903,000000,108.14,108.56,107.21,108.33,176303,0
+PSMT.US,D,20250904,000000,108.84,109.76,107.72,109.58,176765,0
+PSMT.US,D,20250905,000000,109.48,110,108.45,109.97,153729,0
+PSMT.US,D,20250908,000000,110.4,112.065,109.505,111.98,177985,0
+PSMT.US,D,20250909,000000,111.05,112.06,109.91,110.79,217754,0
+PSMT.US,D,20250910,000000,110.31,111.11,108.6,111,307829,0
+PSMT.US,D,20250911,000000,110.97,120.99,109.915,118.1,451582,0
+PSMT.US,D,20250912,000000,116.66,116.9475,112.995,114.58,352502,0
+PSMT.US,D,20250915,000000,115.1,117.2,113.52,117.1,185339,0
+PSMT.US,D,20250916,000000,116.72,118.17,115.93,117.05,258052,0
+PSMT.US,D,20250917,000000,117.02,118.89,116.578,116.79,277844,0
+PSMT.US,D,20250918,000000,116.84,119.34,116.765,117.42,179303,0
+PSMT.US,D,20250919,000000,117.42,117.825,115.22,115.44,470969,0
+PSMT.US,D,20250922,000000,115.16,117.25,114.485,115.63,195170,0
+PSMT.US,D,20250923,000000,115.55,117.485,115.22,117.12,150972,0
+PSMT.US,D,20250924,000000,117.34,120.13,116.44,117.41,180733,0
+PSMT.US,D,20250925,000000,117.3,117.47,115.79,117,199304,0
+PSMT.US,D,20250926,000000,116.97,121.5,116.2,120.94,265333,0
+PSMT.US,D,20250929,000000,120.78,123.2,119.88,122.66,496895,0
+PSMT.US,D,20250930,000000,122.45,122.65,120.62,121.19,302774,0
+PSMT.US,D,20251001,000000,120.32,121.07,117.85,120.45,195769,0
+PSMT.US,D,20251002,000000,120.37,121.78,119.2123,121.61,117169,0
+PSMT.US,D,20251003,000000,122.2,123.61,122.17,123.22,212422,0
+PSMT.US,D,20251006,000000,122.82,124.59,122.55,122.61,163541,0
+PSMT.US,D,20251007,000000,122.35,122.35,119.27,121.25,212505,0
+PSMT.US,D,20251008,000000,122.05,122.655,120.91,121.27,154634,0
+PSMT.US,D,20251009,000000,121.36,122.21,118.25,118.53,252642,0
+PSMT.US,D,20251010,000000,118.53,119.83,118.205,118.63,183449,0
+PSMT.US,D,20251013,000000,119.39,123.6,119.39,123.51,186360,0
+PSMT.US,D,20251014,000000,122.88,124.47,122.555,123.6,230906,0
+PSMT.US,D,20251015,000000,124.14,125.48,123.47,124.09,169182,0
+PSMT.US,D,20251016,000000,123.64,123.965,121.77,122.86,121395,0
+PSMT.US,D,20251017,000000,122.53,123.37,121.43,121.86,111256,0
+PSMT.US,D,20251020,000000,122.89,122.92,121.76,121.98,159507,0
+PSMT.US,D,20251021,000000,121.8,122.9799,119.39,121.64,204707,0
+PSMT.US,D,20251022,000000,121.57,122.52,119.477,122.33,220337,0
+PSMT.US,D,20251023,000000,122.76,123.54,121.39,123.04,107730,0
+PSMT.US,D,20251024,000000,123.71,124.01,122.57,123.15,135840,0
+PSMT.US,D,20251027,000000,123.35,123.69,122.03,122.22,129951,0
+PSMT.US,D,20251028,000000,121.89,123.38,121.27,122.93,147985,0
+PSMT.US,D,20251029,000000,123.22,123.22,119.33,121.08,171882,0
+PSMT.US,D,20251030,000000,121.4,123.03,119.965,122.91,313693,0
+PSMT.US,D,20251031,000000,118.97,123.735,111.68,114.94,506270,0
+PSMT.US,D,20251103,000000,114.94,118.43,113.385,117.19,506977,0
+PSMT.US,D,20251104,000000,117.36,117.585,114.44,117,221259,0
+PSMT.US,D,20251105,000000,116.68,120.67,116.36,119.28,288578,0
+PSMT.US,D,20251106,000000,118.89,120.46,115.75,117.32,146563,0
+PSMT.US,D,20251107,000000,117.22,118.65,116.67,116.75,208551,0
+PSMT.US,D,20251110,000000,117.07,118.845,114.78,115.43,151115,0
+PSMT.US,D,20251111,000000,115.61,116.78,114.375,115.83,147468,0
+PSMT.US,D,20251112,000000,116.44,117.4,115.9,116.8,118844,0
+PSMT.US,D,20251113,000000,117,117.07,114.62,116.11,153935,0
+PSMT.US,D,20251114,000000,115.87,116.7,114.4301,116.7,134163,0
+PSMT.US,D,20251117,000000,116.78,118.605,115.641,115.85,130922,0
+PSMT.US,D,20251118,000000,115.7,117.06,114.85,116.04,102243,0
+PSMT.US,D,20251119,000000,116.22,116.925,114.96,116.05,111844,0
+PSMT.US,D,20251120,000000,117.52,119.18,116.46,117.51,148098,0
+PSMT.US,D,20251121,000000,117.95,120.69,117.95,118.58,190563,0
+PSMT.US,D,20251124,000000,119.04,119.28,117.27,117.57,189412,0
+PSMT.US,D,20251125,000000,118.36,126.53,118.28,125.67,242871,0
+PSMT.US,D,20251126,000000,125.23,126.7,123.34,123.98,303563,0
+PSMT.US,D,20251128,000000,124.04,124.65,122.235,123.1,100246,0
+PSMT.US,D,20251201,000000,122.7,124.18,122.55,122.85,231782,0
+PSMT.US,D,20251202,000000,123.52,125.9,122.425,125.29,172005,0
+PSMT.US,D,20251203,000000,125.61,127.34,121.97,126.69,135802,0
+PSMT.US,D,20251204,000000,126.14,128.3699,124.9631,127.74,118351,0
+PSMT.US,D,20251205,000000,127.8,129.16,127.4,127.99,150264,0
+PSMT.US,D,20251208,000000,127.96,127.96,123.95,124.34,163498,0
+PSMT.US,D,20251209,000000,124.66,126.51,124,125.76,130381,0
+PSMT.US,D,20251210,000000,125.95,126.52,123.915,125.95,179672,0
+PSMT.US,D,20251211,000000,126.31,131.46,124.93,131.02,158795,0
+PSMT.US,D,20251212,000000,131.02,131.45,127.855,128.52,172307,0
+PSMT.US,D,20251215,000000,128.83,129.98,127.09,129.86,153954,0
+PSMT.US,D,20251216,000000,129.64,131.22,127.17,128.77,211805,0
+PSMT.US,D,20251217,000000,128.38,128.585,124.875,125.78,260054,0
+PSMT.US,D,20251218,000000,126.93,126.94,124.04,124.15,160757,0
+PSMT.US,D,20251219,000000,123.74,124.825,122.68,124.66,921923,0
+PSMT.US,D,20251222,000000,124.25,125.74,123.435,125.16,139290,0
+PSMT.US,D,20251223,000000,125.25,125.25,123.2,123.81,164416,0
+PSMT.US,D,20251224,000000,123.87,125.505,123.55,124.06,56677,0
+PSMT.US,D,20251226,000000,124.73,125.5875,123.85,124.95,84240,0
+PSMT.US,D,20251229,000000,124.67,126.3776,122.8,123.81,137593,0
+PSMT.US,D,20251230,000000,123.48,124.68,122.98,122.98,129143,0
+PSMT.US,D,20251231,000000,122.98,123.325,121.6901,122.67,143203,0
+PSMT.US,D,20260102,000000,122.49,124.98,122.11,123.33,190352,0
+PSMT.US,D,20260105,000000,123.07,128.9,121.56,127.16,184147,0
+PSMT.US,D,20260106,000000,126.86,128.01,125.32,127.14,193059,0
+PSMT.US,D,20260107,000000,127.41,128.385,124.48,127.62,172854,0
+PSMT.US,D,20260108,000000,121.19,135.53,121.19,133.43,410690,0
+PSMT.US,D,20260109,000000,133.78,136.9,132.69,134.45,191435,0
+PSMT.US,D,20260112,000000,134.8,138.5,134.8,135.64,203185,0
+PSMT.US,D,20260113,000000,135.39,137.8,134.43,136.86,171180,0
+PSMT.US,D,20260114,000000,137.5,143.37,137.5,141.66,225610,0
+PSMT.US,D,20260115,000000,140.85,141.085,138.75,140.8,394929,0
+PSMT.US,D,20260116,000000,140.32,141.09,137.02,140.86,223449,0
+PSMT.US,D,20260120,000000,140.2,141.2,137.985,140.82,154484,0
+PSMT.US,D,20260121,000000,142,148.025,141.515,145.81,349423,0
+PSMT.US,D,20260122,000000,145.78,145.79,141.42,142.01,258470,0
+PSMT.US,D,20260123,000000,141.85,141.85,139.04,140.7,170835,0
+PSMT.US,D,20260126,000000,141.14,143.43,139.5818,142.73,193195,0
+PSMT.US,D,20260127,000000,142.63,144.78,141.4901,142,202866,0
+PSMT.US,D,20260128,000000,141.9,142.32,140.14,142,174640,0
+PSMT.US,D,20260129,000000,141.63,145.395,141.06,145.06,213297,0
+PSMT.US,D,20260130,000000,143.77,145.695,140.195,142.21,314621,0
+PSMT.US,D,20260202,000000,141.54,145.39,141.51,143.46,310069,0
+PSMT.US,D,20260203,000000,143.6,147.23,141.995,147.23,276791,0
+PSMT.US,D,20260204,000000,147.75,149.58,146.05,148.09,280905,0
+PSMT.US,D,20260205,000000,148.89,151.805,147.45,151.3,283189,0
+PSMT.US,D,20260206,000000,152.38,157.86,152.1,156.83,302215,0
+PSMT.US,D,20260209,000000,156.22,156.89,154.26,156.13,226149,0
+PSMT.US,D,20260210,000000,155.14,156.7,154.24,154.49,170874,0
+PSMT.US,D,20260211,000000,155.64,155.725,146.7,155.12,236451,0
+PSMT.US,D,20260212,000000,156.27,157.865,154.58,154.99,172612,0
+PSMT.US,D,20260213,000000,154.71,156.03,153.45,155.68,154770,0
+PSMT.US,D,20260217,000000,154.76,155.68,151.28,152.58,146104,0
+PSMT.US,D,20260218,000000,151.96,153.92,150.615,151.95,182928,0
diff --git a/daily/us/nasdaq stocks/2/ptrn.us.txt b/daily/us/nasdaq stocks/2/ptrn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9d7056018b2aaa72063d6f6683ed17843b70aa6e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ptrn.us.txt	
@@ -0,0 +1,105 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PTRN.US,D,20250919,000000,13.5,16,12.76,15.63,16625469,0
+PTRN.US,D,20250922,000000,15.13,15.25,13.86,14,3738697,0
+PTRN.US,D,20250923,000000,14.16,14.26,13.315,14.01,3248506,0
+PTRN.US,D,20250924,000000,13.75,14.0866,13.15,13.46,1847876,0
+PTRN.US,D,20250925,000000,13.35,13.36,12,12.83,5518269,0
+PTRN.US,D,20250926,000000,12.75,14,12.61,13.96,1911576,0
+PTRN.US,D,20250929,000000,13.96,14.16,13.55,13.9,1368271,0
+PTRN.US,D,20250930,000000,13.75,14.01,13.55,13.7,1283241,0
+PTRN.US,D,20251001,000000,13.57,14.23,13.5,13.96,1070819,0
+PTRN.US,D,20251002,000000,14,14.75,13.6,14.39,1806138,0
+PTRN.US,D,20251003,000000,14.22,14.325,13.8,14.24,822290,0
+PTRN.US,D,20251006,000000,14.1,14.8025,13.9,14.53,550537,0
+PTRN.US,D,20251007,000000,14.53,14.6,13.8,13.95,565497,0
+PTRN.US,D,20251008,000000,14.17,14.17,13.75,14.01,418386,0
+PTRN.US,D,20251009,000000,13.99,14.0711,13.62,14.02,456988,0
+PTRN.US,D,20251010,000000,14.04,14.17,13.31,13.32,558397,0
+PTRN.US,D,20251013,000000,13.48,14.11,13.4294,13.97,446834,0
+PTRN.US,D,20251014,000000,13.7,14.6,13.7,14.01,1040945,0
+PTRN.US,D,20251015,000000,14.42,14.5,13.78,14,677755,0
+PTRN.US,D,20251016,000000,14.05,14.0852,13.36,13.81,622654,0
+PTRN.US,D,20251017,000000,13.64,13.9,13.25,13.37,841191,0
+PTRN.US,D,20251020,000000,13.5,13.8,13.41,13.68,437204,0
+PTRN.US,D,20251021,000000,13.7,14.1,13.41,13.72,456268,0
+PTRN.US,D,20251022,000000,13.7,14.2,13.58,13.99,532290,0
+PTRN.US,D,20251023,000000,14,16.55,13.99,16.42,2258753,0
+PTRN.US,D,20251024,000000,16.59,18.1934,16.565,18.07,1919228,0
+PTRN.US,D,20251027,000000,18.4,18.95,16.812,17.26,1428166,0
+PTRN.US,D,20251028,000000,17,17.8,16.73,16.86,951256,0
+PTRN.US,D,20251029,000000,16.8,18.2293,16.7872,16.91,665847,0
+PTRN.US,D,20251030,000000,16.8,17.3137,16.49,16.52,445474,0
+PTRN.US,D,20251031,000000,16.59,17.84,16.525,17.63,519039,0
+PTRN.US,D,20251103,000000,17.54,17.89,16.75,17.26,504234,0
+PTRN.US,D,20251104,000000,16.76,17.57,16.4,16.81,490833,0
+PTRN.US,D,20251105,000000,16.79,18.2069,16.4,18.04,960018,0
+PTRN.US,D,20251106,000000,18.38,20.1,17.6701,18.19,1317800,0
+PTRN.US,D,20251107,000000,17.75,18,15.8101,17.09,1033250,0
+PTRN.US,D,20251110,000000,17.25,17.86,16.3,17.7,526552,0
+PTRN.US,D,20251111,000000,17.5,18.59,17.14,18.4,483647,0
+PTRN.US,D,20251112,000000,18.4,18.4,17.54,18.19,333980,0
+PTRN.US,D,20251113,000000,17.96,18.19,17.3236,17.76,616130,0
+PTRN.US,D,20251114,000000,17.2,17.87,17,17.46,695921,0
+PTRN.US,D,20251117,000000,17.03,17.62,15.5,15.7,1130097,0
+PTRN.US,D,20251118,000000,15.5,16.57,15.3,16,750708,0
+PTRN.US,D,20251119,000000,16.01,16.43,14.825,14.99,922148,0
+PTRN.US,D,20251120,000000,15.14,15.74,14.98,15.3,363369,0
+PTRN.US,D,20251121,000000,15.24,15.45,14.05,14.98,416692,0
+PTRN.US,D,20251124,000000,15,15.19,14.26,14.39,486548,0
+PTRN.US,D,20251125,000000,14.5,15.01,14.4,14.78,515810,0
+PTRN.US,D,20251126,000000,14.94,15.2997,14.56,14.72,349400,0
+PTRN.US,D,20251128,000000,14.75,14.97,14.13,14.54,303400,0
+PTRN.US,D,20251201,000000,14.42,15.055,14.16,14.95,419143,0
+PTRN.US,D,20251202,000000,15.05,15.29,14.38,14.88,442309,0
+PTRN.US,D,20251203,000000,14.91,15.46,14.63,15.35,368245,0
+PTRN.US,D,20251204,000000,15.25,15.48,12.965,13.35,2482632,0
+PTRN.US,D,20251205,000000,13.37,13.92,13.01,13.31,749049,0
+PTRN.US,D,20251208,000000,13.31,13.4366,12.545,12.85,1644078,0
+PTRN.US,D,20251209,000000,12.77,12.86,12.44,12.63,1533444,0
+PTRN.US,D,20251210,000000,12.52,12.9,12.35,12.73,1682875,0
+PTRN.US,D,20251211,000000,12.54,13.09,12.4601,12.75,878581,0
+PTRN.US,D,20251212,000000,12.79,12.98,12.495,12.72,416477,0
+PTRN.US,D,20251215,000000,12.64,12.7009,11.74,11.87,862872,0
+PTRN.US,D,20251216,000000,11.75,12.075,11.64,11.88,457230,0
+PTRN.US,D,20251217,000000,11.84,11.92,11.4,11.53,551955,0
+PTRN.US,D,20251218,000000,11.62,11.895,11.48,11.54,411284,0
+PTRN.US,D,20251219,000000,11.7,12.33,11.45,11.91,2368930,0
+PTRN.US,D,20251222,000000,12.28,12.4364,11.825,11.89,484370,0
+PTRN.US,D,20251223,000000,11.92,12.0904,11.3676,11.64,475645,0
+PTRN.US,D,20251224,000000,11.65,11.65,11.3,11.48,239132,0
+PTRN.US,D,20251226,000000,11.51,11.85,11.35,11.84,370495,0
+PTRN.US,D,20251229,000000,11.71,12.39,11.51,12.38,700480,0
+PTRN.US,D,20251230,000000,12.31,12.565,11.705,11.84,914350,0
+PTRN.US,D,20251231,000000,11.81,11.95,11.48,11.54,518230,0
+PTRN.US,D,20260102,000000,11.695,11.7928,11.21,11.5,577379,0
+PTRN.US,D,20260105,000000,11.5,12.99,11.4101,12.74,1201263,0
+PTRN.US,D,20260106,000000,12.62,13.61,12.62,13.21,1198871,0
+PTRN.US,D,20260107,000000,13.29,14.39,13.24,13.96,1475441,0
+PTRN.US,D,20260108,000000,13.85,14.26,13.32,14.23,1013219,0
+PTRN.US,D,20260109,000000,14.19,15,14.0243,14.53,1173239,0
+PTRN.US,D,20260112,000000,14.47,14.5,13.2,13.41,1693232,0
+PTRN.US,D,20260113,000000,13.4,13.79,13.1,13.49,661095,0
+PTRN.US,D,20260114,000000,13.36,13.6384,12.925,13.01,641161,0
+PTRN.US,D,20260115,000000,13.17,14.23,12.91,14.2,1219318,0
+PTRN.US,D,20260116,000000,14.22,14.22,13.61,13.88,939395,0
+PTRN.US,D,20260120,000000,13.52,13.85,13.2801,13.46,825846,0
+PTRN.US,D,20260121,000000,13.52,13.8472,12.91,13.36,707632,0
+PTRN.US,D,20260122,000000,13.49,15.04,13.1582,14.42,1152732,0
+PTRN.US,D,20260123,000000,14.33,14.5,13.89,14.27,468854,0
+PTRN.US,D,20260126,000000,14.19,16.3,14.01,16.06,2172515,0
+PTRN.US,D,20260127,000000,16,16.51,15.6,15.77,1602032,0
+PTRN.US,D,20260128,000000,15.87,16.28,15.61,15.62,781656,0
+PTRN.US,D,20260129,000000,15.47,16.2,15.32,15.96,922857,0
+PTRN.US,D,20260130,000000,15.76,15.86,13.76,13.82,2799813,0
+PTRN.US,D,20260202,000000,13.72,14.33,13.355,13.9,650658,0
+PTRN.US,D,20260203,000000,13.81,13.9022,12.93,13.39,1055839,0
+PTRN.US,D,20260204,000000,13.38,13.38,12.57,12.8,1496325,0
+PTRN.US,D,20260205,000000,12.58,12.6425,11.265,11.475,883059,0
+PTRN.US,D,20260206,000000,11.55,12.42,11.5,12.39,957299,0
+PTRN.US,D,20260209,000000,12.37,12.37,11.79,12.05,590239,0
+PTRN.US,D,20260210,000000,12.05,12.31,11.96,12.02,519490,0
+PTRN.US,D,20260211,000000,12.02,12.02,10.27,10.54,1641072,0
+PTRN.US,D,20260212,000000,10.86,11.37,10.37,10.955,1728783,0
+PTRN.US,D,20260213,000000,10.86,11.22,10.74,10.82,587004,0
+PTRN.US,D,20260217,000000,10.74,10.97,10.49,10.52,456587,0
+PTRN.US,D,20260218,000000,10.875,11.0256,10.35,10.49,1021189,0
diff --git a/daily/us/nasdaq stocks/2/qrhc.us.txt b/daily/us/nasdaq stocks/2/qrhc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8177bf4b41a7ce4ed7511b555551e63d4ee8ad8c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/qrhc.us.txt	
@@ -0,0 +1,3916 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QRHC.US,D,20090716,000000,8,8,2.4,4.4,11458,0
+QRHC.US,D,20090717,000000,3.6,4.8,3.6,4.8,2000,0
+QRHC.US,D,20090720,000000,5.6,7.2,5.6,6,1500,0
+QRHC.US,D,20090721,000000,5.8,5.8,5.8,5.8,125,0
+QRHC.US,D,20090722,000000,6,6.4,5.2,6,675,0
+QRHC.US,D,20090723,000000,6.4,7.6,5.8,7.2,2542,0
+QRHC.US,D,20090724,000000,7.6,7.6,6.8,7.2,1000,0
+QRHC.US,D,20090727,000000,7.2,7.2,6.4,7.2,1250,0
+QRHC.US,D,20090728,000000,6.8,6.8,6.8,6.8,763,0
+QRHC.US,D,20090729,000000,6.4,6.8,6,6.8,1575,0
+QRHC.US,D,20090730,000000,6.8,6.8,6.8,6.8,375,0
+QRHC.US,D,20090731,000000,6.6,6.6,6.6,6.6,125,0
+QRHC.US,D,20090803,000000,6,6.6,5.2,5.2,1050,0
+QRHC.US,D,20090804,000000,5.6,5.8,5.6,5.8,500,0
+QRHC.US,D,20090805,000000,6,6,6,6,13,0
+QRHC.US,D,20090810,000000,5.8,5.8,5.8,5.8,250,0
+QRHC.US,D,20090811,000000,5.6,5.6,5.6,5.6,625,0
+QRHC.US,D,20090812,000000,5.6,5.6,5.6,5.6,700,0
+QRHC.US,D,20090814,000000,6,6,6,6,13,0
+QRHC.US,D,20090817,000000,4.8,4.8,4.8,4.8,125,0
+QRHC.US,D,20090818,000000,5.2,5.2,4.6,4.6,325,0
+QRHC.US,D,20090826,000000,4.8,4.8,4.8,4.8,125,0
+QRHC.US,D,20090827,000000,6,6.4,6,6.4,1752,0
+QRHC.US,D,20090828,000000,6,6,5.2,5.2,175,0
+QRHC.US,D,20090911,000000,4.8,4.8,4.8,4.8,25,0
+QRHC.US,D,20090914,000000,4.8,4.8,4,4,775,0
+QRHC.US,D,20090915,000000,4.6,4.6,4.2,4.2,338,0
+QRHC.US,D,20090916,000000,4.2,4.2,4.2,4.2,63,0
+QRHC.US,D,20090917,000000,5.4,5.4,5.4,5.4,200,0
+QRHC.US,D,20090918,000000,5.6,5.6,4.8,4.8,1500,0
+QRHC.US,D,20090922,000000,6,6,5.2,6,750,0
+QRHC.US,D,20090928,000000,5.4,5.4,5.4,5.4,219,0
+QRHC.US,D,20090930,000000,6,6,6,6,1375,0
+QRHC.US,D,20091002,000000,5.2,5.2,5.2,5.2,125,0
+QRHC.US,D,20091005,000000,4.8,4.8,4.8,4.8,125,0
+QRHC.US,D,20091007,000000,5.6,5.6,5.4,5.6,1355,0
+QRHC.US,D,20091008,000000,5.6,6,5.6,6,838,0
+QRHC.US,D,20091012,000000,5.4,5.4,5.4,5.4,125,0
+QRHC.US,D,20091014,000000,5.6,5.6,5.6,5.6,125,0
+QRHC.US,D,20091019,000000,6,6,6,6,250,0
+QRHC.US,D,20091020,000000,6.4,6.4,6.4,6.4,156,0
+QRHC.US,D,20091021,000000,6.4,6.4,6.4,6.4,156,0
+QRHC.US,D,20091022,000000,6.6,8.2,6.6,8.2,1523,0
+QRHC.US,D,20091023,000000,7.2,8,7.2,7.2,425,0
+QRHC.US,D,20091026,000000,8,9.6,8,9.2,4738,0
+QRHC.US,D,20091027,000000,9.6,9.6,9.6,9.6,155,0
+QRHC.US,D,20091028,000000,8,9.2,8,8.4,6350,0
+QRHC.US,D,20091029,000000,9.2,10,8.8,10,7375,0
+QRHC.US,D,20091030,000000,8.8,9.2,8.8,9.2,4230,0
+QRHC.US,D,20091102,000000,10,11.4,10,11.4,20,0
+QRHC.US,D,20091103,000000,9.2,10,9.2,10,85,0
+QRHC.US,D,20091105,000000,8,10,8,10,358,0
+QRHC.US,D,20091106,000000,8,9.2,8,8,375,0
+QRHC.US,D,20091111,000000,8.8,9.6,8.4,9.6,1250,0
+QRHC.US,D,20091112,000000,10,10,10,10,19,0
+QRHC.US,D,20091113,000000,10,10,10,10,30,0
+QRHC.US,D,20091116,000000,9.6,9.6,9.32,9.32,243,0
+QRHC.US,D,20091120,000000,9.2,10,9.2,10,1284,0
+QRHC.US,D,20091123,000000,9.2,9.2,9.2,9.2,250,0
+QRHC.US,D,20091124,000000,8.8,8.8,8.8,8.8,366,0
+QRHC.US,D,20091125,000000,8,11.4,7.2,11.4,400,0
+QRHC.US,D,20091130,000000,8.4,8.4,8.4,8.4,150,0
+QRHC.US,D,20091202,000000,8.4,11.8,8.4,11.8,125,0
+QRHC.US,D,20091203,000000,10.4,11.2,10,11.2,531,0
+QRHC.US,D,20091207,000000,7.6,9.2,7.2,9.2,375,0
+QRHC.US,D,20091208,000000,11.2,11.2,10,10.8,300,0
+QRHC.US,D,20091209,000000,10,10,10,10,125,0
+QRHC.US,D,20091210,000000,8.8,10,8.8,10,250,0
+QRHC.US,D,20091211,000000,9.6,10,9.6,10,1433,0
+QRHC.US,D,20091214,000000,10,10.8,10,10.8,1038,0
+QRHC.US,D,20091215,000000,10,10,10,10,1563,0
+QRHC.US,D,20091217,000000,10,11,8.8,10.8,1810,0
+QRHC.US,D,20091218,000000,10.8,11.6,10,10,767,0
+QRHC.US,D,20091221,000000,11.4,11.8,8,10,1127,0
+QRHC.US,D,20091222,000000,9.6,9.6,9.6,9.6,250,0
+QRHC.US,D,20091224,000000,9.4,10,9.4,9.6,328,0
+QRHC.US,D,20091229,000000,9.2,10,6.4,10,1650,0
+QRHC.US,D,20091230,000000,10,11.2,10,11.2,675,0
+QRHC.US,D,20091231,000000,11.2,11.2,10,10.8,1725,0
+QRHC.US,D,20100105,000000,9.2,12,9.2,12,650,0
+QRHC.US,D,20100106,000000,10.8,10.8,10.8,10.8,250,0
+QRHC.US,D,20100107,000000,8,11.2,8,11.2,3040,0
+QRHC.US,D,20100111,000000,10.8,10.8,10.8,10.8,375,0
+QRHC.US,D,20100112,000000,8,10.4,8,10.4,454,0
+QRHC.US,D,20100113,000000,8.8,10,8.8,10,875,0
+QRHC.US,D,20100119,000000,8,9.6,8,9.6,1572,0
+QRHC.US,D,20100122,000000,9.6,9.6,9.6,9.6,25,0
+QRHC.US,D,20100125,000000,9.2,9.2,9.2,9.2,1100,0
+QRHC.US,D,20100127,000000,9.2,9.2,9.2,9.2,250,0
+QRHC.US,D,20100128,000000,8.8,10,8.8,10,1212,0
+QRHC.US,D,20100129,000000,10,10,8,9.2,1374,0
+QRHC.US,D,20100202,000000,8,8.8,8,8.8,775,0
+QRHC.US,D,20100203,000000,8,9.2,7.6,9.2,2750,0
+QRHC.US,D,20100205,000000,8.2,11.2,8.2,11.2,1568,0
+QRHC.US,D,20100208,000000,9.6,9.6,8,9.2,6562,0
+QRHC.US,D,20100209,000000,9.6,9.6,9.6,9.6,250,0
+QRHC.US,D,20100211,000000,8,9.4,8,9.4,500,0
+QRHC.US,D,20100212,000000,8.8,8.8,8.8,8.8,263,0
+QRHC.US,D,20100216,000000,8.8,11.6,8.4,11.6,575,0
+QRHC.US,D,20100217,000000,10,10.4,10,10,538,0
+QRHC.US,D,20100218,000000,9.6,9.6,9.6,9.6,125,0
+QRHC.US,D,20100219,000000,9.6,10,8.4,9.8,2863,0
+QRHC.US,D,20100222,000000,10,11.6,10,11.6,443,0
+QRHC.US,D,20100223,000000,10.4,12,9.2,10.8,3377,0
+QRHC.US,D,20100224,000000,9.2,10.8,9.2,10.8,838,0
+QRHC.US,D,20100225,000000,9.2,10.4,8.4,10.4,1279,0
+QRHC.US,D,20100226,000000,9.2,10,9.2,10,1153,0
+QRHC.US,D,20100301,000000,10.4,12,9.6,12,2291,0
+QRHC.US,D,20100302,000000,11.2,11.2,11.2,11.2,30,0
+QRHC.US,D,20100304,000000,9.2,10.8,9.2,10.8,4644,0
+QRHC.US,D,20100305,000000,11.2,11.2,11.2,11.2,50,0
+QRHC.US,D,20100308,000000,10.4,10.4,10.4,10.4,50,0
+QRHC.US,D,20100309,000000,11.2,12,11.2,12,58,0
+QRHC.US,D,20100310,000000,11.6,11.6,11.6,11.6,25,0
+QRHC.US,D,20100311,000000,10.4,12,10.4,12,375,0
+QRHC.US,D,20100312,000000,8.8,10.8,8.8,10.8,250,0
+QRHC.US,D,20100315,000000,9.6,9.6,9.6,9.6,375,0
+QRHC.US,D,20100316,000000,9.6,10.8,9.6,10.8,475,0
+QRHC.US,D,20100317,000000,10.8,11.6,10.8,11.6,288,0
+QRHC.US,D,20100318,000000,11.6,11.6,11.6,11.6,50,0
+QRHC.US,D,20100319,000000,11.6,11.6,11.6,11.6,125,0
+QRHC.US,D,20100322,000000,9.6,11.6,9.6,11.6,188,0
+QRHC.US,D,20100323,000000,11.6,11.6,11.6,11.6,38,0
+QRHC.US,D,20100324,000000,9.6,12,9.6,12,193,0
+QRHC.US,D,20100325,000000,12,12,12,12,38,0
+QRHC.US,D,20100326,000000,10,11.6,10,11.6,1918,0
+QRHC.US,D,20100329,000000,9.2,12,9.2,12,195,0
+QRHC.US,D,20100330,000000,12,13.6,11.2,13.6,278,0
+QRHC.US,D,20100331,000000,12,12,10.4,10.4,3100,0
+QRHC.US,D,20100401,000000,11.6,12,10,12,5204,0
+QRHC.US,D,20100405,000000,12,12,12,12,50,0
+QRHC.US,D,20100406,000000,12,14,12,14,486,0
+QRHC.US,D,20100407,000000,12,18,12,13.6,2288,0
+QRHC.US,D,20100408,000000,14,14,14,14,50,0
+QRHC.US,D,20100409,000000,12.8,12.8,12,12,375,0
+QRHC.US,D,20100412,000000,14,14,14,14,30,0
+QRHC.US,D,20100413,000000,15.2,15.2,15.2,15.2,63,0
+QRHC.US,D,20100414,000000,12.8,15.2,12.8,15.2,388,0
+QRHC.US,D,20100415,000000,15.2,15.2,15.2,15.2,8,0
+QRHC.US,D,20100416,000000,14,14,14,14,248,0
+QRHC.US,D,20100419,000000,15.2,16,13.6,13.6,750,0
+QRHC.US,D,20100420,000000,15.2,16,15.2,16,50,0
+QRHC.US,D,20100421,000000,16.8,16.8,16.8,16.8,15,0
+QRHC.US,D,20100423,000000,14,15.2,14,15.2,275,0
+QRHC.US,D,20100426,000000,16,16,16,16,13,0
+QRHC.US,D,20100427,000000,16.8,16.8,16,16,88,0
+QRHC.US,D,20100428,000000,16,16.8,14,16.8,146,0
+QRHC.US,D,20100429,000000,16.8,16.8,14.4,14.4,800,0
+QRHC.US,D,20100430,000000,16.8,16.8,12.8,14.4,763,0
+QRHC.US,D,20100504,000000,13.2,15.2,13.2,13.2,328,0
+QRHC.US,D,20100505,000000,12.4,13.6,12.4,13.6,520,0
+QRHC.US,D,20100506,000000,12.4,12.4,12,12,950,0
+QRHC.US,D,20100507,000000,10,14.8,10,12.8,103,0
+QRHC.US,D,20100510,000000,13.6,14.8,11.2,11.2,741,0
+QRHC.US,D,20100511,000000,14.8,14.8,12.8,12.84,638,0
+QRHC.US,D,20100512,000000,12.4,12.8,12.4,12.4,700,0
+QRHC.US,D,20100513,000000,12.8,12.8,12.8,12.8,578,0
+QRHC.US,D,20100514,000000,12.8,15.6,12.8,15.6,168,0
+QRHC.US,D,20100517,000000,14,16.8,10,16.8,158,0
+QRHC.US,D,20100518,000000,15,15,13.6,13.6,300,0
+QRHC.US,D,20100519,000000,13.2,13.2,13.2,13.2,188,0
+QRHC.US,D,20100520,000000,12.4,12.4,12.4,12.4,83,0
+QRHC.US,D,20100526,000000,12.4,12.4,12.4,12.4,125,0
+QRHC.US,D,20100527,000000,12.4,12.4,12,12,235,0
+QRHC.US,D,20100528,000000,12.4,12.4,12,12,2351,0
+QRHC.US,D,20100601,000000,10,13.2,9.2,12.8,950,0
+QRHC.US,D,20100602,000000,10.48,13.6,10.48,13.6,275,0
+QRHC.US,D,20100603,000000,10,13.6,10,13.6,48,0
+QRHC.US,D,20100604,000000,13.6,14.4,13.6,14.4,250,0
+QRHC.US,D,20100607,000000,16,16.8,13.2,13.2,250,0
+QRHC.US,D,20100609,000000,15.2,16,11.6,15.2,533,0
+QRHC.US,D,20100610,000000,12,13.6,12,13.6,290,0
+QRHC.US,D,20100611,000000,13.6,14.8,12,13.6,3733,0
+QRHC.US,D,20100614,000000,14.4,15.2,12,12,620,0
+QRHC.US,D,20100615,000000,14.8,14.8,12.8,14,320,0
+QRHC.US,D,20100617,000000,14,14.4,14,14.4,75,0
+QRHC.US,D,20100618,000000,14.8,15.2,14.8,15.2,159,0
+QRHC.US,D,20100621,000000,15.2,15.2,15.2,15.2,8,0
+QRHC.US,D,20100622,000000,12.8,12.8,12,12.04,375,0
+QRHC.US,D,20100623,000000,14.4,14.4,12,12,725,0
+QRHC.US,D,20100624,000000,12,12,12,12,125,0
+QRHC.US,D,20100629,000000,10,10.4,8.4,10,825,0
+QRHC.US,D,20100630,000000,8,11.2,8,11.2,753,0
+QRHC.US,D,20100707,000000,10.8,10.8,8.8,8.8,458,0
+QRHC.US,D,20100708,000000,10,10,10,10,283,0
+QRHC.US,D,20100709,000000,9.2,9.2,8.8,8.8,418,0
+QRHC.US,D,20100714,000000,9.2,9.2,6.9952,6.9952,850,0
+QRHC.US,D,20100715,000000,9.6,9.6,9.6,9.6,584,0
+QRHC.US,D,20100716,000000,10,10.005,10,10,630,0
+QRHC.US,D,20100720,000000,8,8,8,8,175,0
+QRHC.US,D,20100721,000000,9.6,12,9.6,12,41,0
+QRHC.US,D,20100722,000000,6.2,11.6,6.2,11.2,57,0
+QRHC.US,D,20100723,000000,6.8,11.2,6.8,11.2,78,0
+QRHC.US,D,20100726,000000,6.8,6.8,6.8,6.8,6,0
+QRHC.US,D,20100727,000000,6.24,10.8,6.24,10.8,28,0
+QRHC.US,D,20100729,000000,7.6,7.6,5.6,7.6,88,0
+QRHC.US,D,20100730,000000,7.6,8.4,7.6,8.4,75,0
+QRHC.US,D,20100802,000000,6.4,7.2,6.4,6.4,750,0
+QRHC.US,D,20100803,000000,6.4,6.4,5.6,5.6,523,0
+QRHC.US,D,20100804,000000,7.2,8.8,7.1952,8.8,475,0
+QRHC.US,D,20100805,000000,4.4,7.6,4.4,7.6,180,0
+QRHC.US,D,20100809,000000,6.4,6.4,6.4,6.4,1500,0
+QRHC.US,D,20100810,000000,8.8,8.8,8.8,8.8,48,0
+QRHC.US,D,20100811,000000,8.8,10,8.8,8.8,630,0
+QRHC.US,D,20100812,000000,8.8,10,8.8,10,500,0
+QRHC.US,D,20100813,000000,11.2,13.2,11.2,13.2,400,0
+QRHC.US,D,20100817,000000,8.4,12.8,8.4,12.8,150,0
+QRHC.US,D,20100818,000000,11.6,11.6,11.6,11.6,33,0
+QRHC.US,D,20100820,000000,10.8,12,8.8,12,248,0
+QRHC.US,D,20100825,000000,12,12,12,12,50,0
+QRHC.US,D,20100826,000000,12,12,8.8,12,657,0
+QRHC.US,D,20100830,000000,9.2,9.2,9.2,9.2,250,0
+QRHC.US,D,20100831,000000,7.2,10,7,10,3163,0
+QRHC.US,D,20100914,000000,5.6,5.6,5.6,5.6,125,0
+QRHC.US,D,20100915,000000,5.6,7.2,4.8,7.2,460,0
+QRHC.US,D,20100916,000000,7.88,7.92,7.88,7.92,165,0
+QRHC.US,D,20100917,000000,5.6,8,5.6,8,375,0
+QRHC.US,D,20100920,000000,8,8,8,8,125,0
+QRHC.US,D,20100921,000000,6,6,6,6,125,0
+QRHC.US,D,20100922,000000,6,7.88,6,7.88,264,0
+QRHC.US,D,20100924,000000,7.52,10,7.52,10,828,0
+QRHC.US,D,20100927,000000,10,10,10,10,30,0
+QRHC.US,D,20100929,000000,10,11.6,10,11.6,138,0
+QRHC.US,D,20100930,000000,12,12.8,12,12.8,145,0
+QRHC.US,D,20101004,000000,12.8,12.8,12.8,12.8,13,0
+QRHC.US,D,20101007,000000,6.8,7.2,5.6,5.6,471,0
+QRHC.US,D,20101008,000000,5.6,10.8,5.6,6.8,388,0
+QRHC.US,D,20101011,000000,8,8,8,8,151,0
+QRHC.US,D,20101012,000000,12.8,12.8,8,12.8,1800,0
+QRHC.US,D,20101014,000000,12,12,8,8,1278,0
+QRHC.US,D,20101015,000000,8.8,11.6,8.8,11.6,265,0
+QRHC.US,D,20101021,000000,8,8,8,8,125,0
+QRHC.US,D,20101025,000000,8,8,8,8,1150,0
+QRHC.US,D,20101026,000000,7.2,7.2,7.2,7.2,100,0
+QRHC.US,D,20101027,000000,7.2,7.2,7.2,7.2,135,0
+QRHC.US,D,20101028,000000,12,12,12,12,25,0
+QRHC.US,D,20101029,000000,8,12,8,12,1025,0
+QRHC.US,D,20101101,000000,8,8,8,8,15,0
+QRHC.US,D,20101102,000000,12,12,8,12,750,0
+QRHC.US,D,20101103,000000,12,12,12,12,250,0
+QRHC.US,D,20101105,000000,12,12.8,12,12.8,400,0
+QRHC.US,D,20101109,000000,13.2,13.2,13.2,13.2,30,0
+QRHC.US,D,20101110,000000,13.2,13.2,13.2,13.2,30,0
+QRHC.US,D,20101111,000000,13.2,14,12,14,605,0
+QRHC.US,D,20101112,000000,12,12,12,12,73,0
+QRHC.US,D,20101115,000000,14,14,14,14,30,0
+QRHC.US,D,20101116,000000,14,14,14,14,20,0
+QRHC.US,D,20101117,000000,14,14.8,14,14.8,138,0
+QRHC.US,D,20101118,000000,14.4,14.4,14.4,14.4,50,0
+QRHC.US,D,20101119,000000,12.4,14.4,12.4,14.4,200,0
+QRHC.US,D,20101122,000000,14.4,14.4,14.4,14.4,88,0
+QRHC.US,D,20101123,000000,14.8,14.8,14.4,14.4,84,0
+QRHC.US,D,20101124,000000,14,14.8,14,14.8,140,0
+QRHC.US,D,20101129,000000,14,14,14,14,145,0
+QRHC.US,D,20101130,000000,12.4,14,12.4,14,100,0
+QRHC.US,D,20101201,000000,14,14,14,14,68,0
+QRHC.US,D,20101203,000000,12.4,12.4,12.4,12.4,125,0
+QRHC.US,D,20101206,000000,12.4,14,10.4,12.8,353,0
+QRHC.US,D,20101207,000000,12.8,14,12,12.4,605,0
+QRHC.US,D,20101208,000000,12,12,11.6,11.6,375,0
+QRHC.US,D,20101209,000000,12.8,12.8,10.4,10.4,533,0
+QRHC.US,D,20101210,000000,10.8,10.8,10.8,10.8,250,0
+QRHC.US,D,20101213,000000,12,12,12,12,15,0
+QRHC.US,D,20101215,000000,12,12,10,12,1762,0
+QRHC.US,D,20101216,000000,12,14,10,14,1428,0
+QRHC.US,D,20101220,000000,12,14,12,14,1000,0
+QRHC.US,D,20101221,000000,11.2,12,11.2,12,388,0
+QRHC.US,D,20101222,000000,12,13.2,10.4,13.2,2508,0
+QRHC.US,D,20101223,000000,13.2,13.2,13.2,13.2,263,0
+QRHC.US,D,20101228,000000,11.2,12.8,11.2,12.8,94,0
+QRHC.US,D,20101229,000000,11.6,12.8,11.6,12.8,563,0
+QRHC.US,D,20101230,000000,12.4,14.8,12,14.8,2310,0
+QRHC.US,D,20101231,000000,14.8,14.8,14.4,14.8,1805,0
+QRHC.US,D,20110103,000000,14,14,14,14,250,0
+QRHC.US,D,20110104,000000,14.8,18,14,18,500,0
+QRHC.US,D,20110105,000000,18,18,18,18,25,0
+QRHC.US,D,20110106,000000,14,18.8,11.6,18.8,2560,0
+QRHC.US,D,20110107,000000,22,22,18.8,18.8,128,0
+QRHC.US,D,20110110,000000,18.8,18.8,18.8,18.8,25,0
+QRHC.US,D,20110111,000000,18,18.8,18,18.8,603,0
+QRHC.US,D,20110112,000000,18.4,18.4,18.4,18.4,250,0
+QRHC.US,D,20110113,000000,18.8,19.6,18.4,18.4,425,0
+QRHC.US,D,20110114,000000,18,22,18,21.6,775,0
+QRHC.US,D,20110119,000000,18.8,22,18.8,22,175,0
+QRHC.US,D,20110120,000000,18.8,20.8,18,20,338,0
+QRHC.US,D,20110121,000000,20,20.8,20,20.8,275,0
+QRHC.US,D,20110124,000000,20,20,18,19.6,320,0
+QRHC.US,D,20110125,000000,19.6,20.8,19.6,20.8,100,0
+QRHC.US,D,20110126,000000,18,20.8,16,20.5,663,0
+QRHC.US,D,20110131,000000,16.8,19.6,16.8,19.6,150,0
+QRHC.US,D,20110203,000000,18,18,18,18,225,0
+QRHC.US,D,20110204,000000,16,19.6,16,19.6,295,0
+QRHC.US,D,20110207,000000,20,22,20,22,281,0
+QRHC.US,D,20110209,000000,20.8,20.8,20.8,20.8,73,0
+QRHC.US,D,20110210,000000,22,22,22,22,5,0
+QRHC.US,D,20110211,000000,22,23.6,22,23.6,828,0
+QRHC.US,D,20110214,000000,24,26,20.4,26,200,0
+QRHC.US,D,20110215,000000,26,26,24,24,138,0
+QRHC.US,D,20110217,000000,21.2,28,21.2,28,738,0
+QRHC.US,D,20110218,000000,26,30,22.8,28,305,0
+QRHC.US,D,20110222,000000,28,28,28,28,50,0
+QRHC.US,D,20110223,000000,22,29.2,20.4,28.8,148,0
+QRHC.US,D,20110225,000000,14.4,26,14.4,26,558,0
+QRHC.US,D,20110228,000000,26,26,26,26,13,0
+QRHC.US,D,20110301,000000,26,26,21.6,21.6,50,0
+QRHC.US,D,20110302,000000,26,26,24,24,63,0
+QRHC.US,D,20110303,000000,24,26,24,26,290,0
+QRHC.US,D,20110308,000000,14,16,13.6,13.6,750,0
+QRHC.US,D,20110309,000000,14.8,14.8,13.6,13.6,645,0
+QRHC.US,D,20110310,000000,14.8,14.8,14,14,610,0
+QRHC.US,D,20110311,000000,14,30,13.2,30,198,0
+QRHC.US,D,20110330,000000,28,28,28,28,3,0
+QRHC.US,D,20110405,000000,12,21.2,12,21.2,268,0
+QRHC.US,D,20110406,000000,22,22,22,22,6,0
+QRHC.US,D,20110412,000000,14,18,13.2,17.6,1213,0
+QRHC.US,D,20110415,000000,20.4,20.4,20.4,20.4,13,0
+QRHC.US,D,20110420,000000,20.4,22,16,22,170,0
+QRHC.US,D,20110421,000000,21.6,22,21.6,22,504,0
+QRHC.US,D,20110425,000000,22,22,22,22,5,0
+QRHC.US,D,20110428,000000,22,22,22,22,8,0
+QRHC.US,D,20110429,000000,12,17.2,12,16.8,413,0
+QRHC.US,D,20110505,000000,10,10,10,10,109,0
+QRHC.US,D,20110506,000000,15.6,15.6,15.6,15.6,29,0
+QRHC.US,D,20110509,000000,15.2,15.2,15.2,15.2,25,0
+QRHC.US,D,20110516,000000,10,14,10,14,223,0
+QRHC.US,D,20110524,000000,9.6,15.6,9.6,13.6,836,0
+QRHC.US,D,20110525,000000,16,16,16,16,1625,0
+QRHC.US,D,20110526,000000,20.4,20.4,16,16,488,0
+QRHC.US,D,20110527,000000,10,14,10,14,500,0
+QRHC.US,D,20110531,000000,14,15.2,14,15.2,1250,0
+QRHC.US,D,20110608,000000,15.2,15.2,15.2,15.2,25,0
+QRHC.US,D,20110610,000000,14,14,14,14,31,0
+QRHC.US,D,20110614,000000,14,16,14,16,847,0
+QRHC.US,D,20110620,000000,6,10,6,6.04,1112,0
+QRHC.US,D,20110621,000000,8,9.995,7.2,9.995,305,0
+QRHC.US,D,20110622,000000,9.6,9.6,9.6,9.6,5,0
+QRHC.US,D,20110623,000000,8,9.6,5.2,9.6,633,0
+QRHC.US,D,20110624,000000,9.6,9.6,9.6,9.6,3,0
+QRHC.US,D,20110627,000000,6,8.8,4.96,8.8,652,0
+QRHC.US,D,20110628,000000,8.8,10,8.8,8.8,925,0
+QRHC.US,D,20110629,000000,9.6,10.8,8.8,10.8,366,0
+QRHC.US,D,20110630,000000,11.6,11.8,11.6,11.6,350,0
+QRHC.US,D,20110705,000000,11.6,11.6,11.6,11.6,3,0
+QRHC.US,D,20110708,000000,11.8,11.8,11.8,11.8,500,0
+QRHC.US,D,20110715,000000,11.6,11.6,8.8,8.8,898,0
+QRHC.US,D,20110718,000000,11.2,11.6,6.9352,9.2,711,0
+QRHC.US,D,20110719,000000,9.4328,11.6,7.2,11.6,755,0
+QRHC.US,D,20110720,000000,10,14,10,14,2287,0
+QRHC.US,D,20110722,000000,12,14,12,14,499,0
+QRHC.US,D,20110726,000000,6.4,11.6,6.4,11.6,425,0
+QRHC.US,D,20110728,000000,11.6,11.6,11.6,11.6,1018,0
+QRHC.US,D,20110729,000000,10.8,12,10.8,12,958,0
+QRHC.US,D,20110803,000000,12.4,12.4,11.6,12.4,1444,0
+QRHC.US,D,20110804,000000,8.4,8.4,8.4,8.4,13,0
+QRHC.US,D,20110805,000000,11.6,11.6,11.2,11.2,1438,0
+QRHC.US,D,20110808,000000,10,10,10,10,163,0
+QRHC.US,D,20110809,000000,8,10,8,10,238,0
+QRHC.US,D,20110811,000000,10.8,10.8,10,10,542,0
+QRHC.US,D,20110816,000000,9.8,11.6,9.8,11.2,588,0
+QRHC.US,D,20110817,000000,7.16,7.16,7.16,7.16,5,0
+QRHC.US,D,20110818,000000,11.6,11.6,11.6,11.6,5,0
+QRHC.US,D,20110823,000000,10.4,10.4,10.4,10.4,125,0
+QRHC.US,D,20110824,000000,10,11.6,10,10,538,0
+QRHC.US,D,20110825,000000,10,11.6,10,11.2,1222,0
+QRHC.US,D,20110826,000000,11.2,11.6,11.2,11.6,1604,0
+QRHC.US,D,20110829,000000,11.6,13.6,11.6,13.6,413,0
+QRHC.US,D,20110830,000000,11.6,16,11.6,16,119,0
+QRHC.US,D,20110831,000000,8,17.6,8,17.6,623,0
+QRHC.US,D,20110901,000000,17.6,17.6,16,17.6,205,0
+QRHC.US,D,20110906,000000,17.6,28,17.6,28,190,0
+QRHC.US,D,20110907,000000,23.6,23.6,21.6,21.6,150,0
+QRHC.US,D,20110908,000000,21.6,21.6,21.6,21.6,33,0
+QRHC.US,D,20110909,000000,16.8,22,16.8,22,325,0
+QRHC.US,D,20110912,000000,19.2,19.2,19.2,19.2,33,0
+QRHC.US,D,20110914,000000,20,20,20,20,8,0
+QRHC.US,D,20110915,000000,19.6,19.6,12,18.4,246,0
+QRHC.US,D,20110921,000000,15.2,15.2,15.2,15.2,284,0
+QRHC.US,D,20110928,000000,13.6,16,13.6,16,305,0
+QRHC.US,D,20110930,000000,15.6,19.6,15.6,18.8,363,0
+QRHC.US,D,20111003,000000,8.8,9.2,8,8,763,0
+QRHC.US,D,20111004,000000,16,16,16,16,3,0
+QRHC.US,D,20111005,000000,8,16,8,16,383,0
+QRHC.US,D,20111007,000000,12,15.2,8,15.2,558,0
+QRHC.US,D,20111011,000000,8,14,8,14,513,0
+QRHC.US,D,20111014,000000,8,12.8,8,12.8,225,0
+QRHC.US,D,20111019,000000,8,13.2,8,13.2,58,0
+QRHC.US,D,20111021,000000,8,13.2,8,13.2,133,0
+QRHC.US,D,20111024,000000,8,12,8,12,623,0
+QRHC.US,D,20111025,000000,8,8,6,6,240,0
+QRHC.US,D,20111026,000000,12,12,11.6,11.6,24,0
+QRHC.US,D,20111027,000000,11.6,11.6,11.6,11.6,50,0
+QRHC.US,D,20111031,000000,11.6,13.2,11.6,12,838,0
+QRHC.US,D,20111102,000000,12,13.2,12,13.2,650,0
+QRHC.US,D,20111103,000000,13.2,15.2,12,12,1065,0
+QRHC.US,D,20111104,000000,12.8,15.2,12.8,15.2,625,0
+QRHC.US,D,20111107,000000,15.2,15.2,15.2,15.2,125,0
+QRHC.US,D,20111108,000000,15.2,15.2,14.8,15.2,354,0
+QRHC.US,D,20111109,000000,15.2,17.6,15.2,17.6,500,0
+QRHC.US,D,20111111,000000,16.4,16.4,16.4,16.4,250,0
+QRHC.US,D,20111114,000000,14,17.6,12,17.6,394,0
+QRHC.US,D,20111115,000000,15.6,19.2,15.6,19.2,365,0
+QRHC.US,D,20111116,000000,17.6,18.4,17.6,18.4,275,0
+QRHC.US,D,20111117,000000,18,18,18,18,188,0
+QRHC.US,D,20111121,000000,10.4,18,10.4,18,25,0
+QRHC.US,D,20111122,000000,16.8,17.6,16.4,17.6,335,0
+QRHC.US,D,20111123,000000,19.6,19.6,19.6,19.6,38,0
+QRHC.US,D,20111130,000000,20,20,20,20,260,0
+QRHC.US,D,20111201,000000,20,20.8,16,20.8,321,0
+QRHC.US,D,20111205,000000,14,19.6,14,19.6,143,0
+QRHC.US,D,20111207,000000,12,13.2,12,13.2,2650,0
+QRHC.US,D,20111208,000000,10.8,13.2,10.8,13.2,13,0
+QRHC.US,D,20111209,000000,12,15.2,12,12,1500,0
+QRHC.US,D,20111213,000000,14,15.2,12,15.2,237,0
+QRHC.US,D,20111219,000000,12,12,12,12,113,0
+QRHC.US,D,20111221,000000,12,15.2,12,15.2,350,0
+QRHC.US,D,20111222,000000,12,15.2,12,15.2,238,0
+QRHC.US,D,20111223,000000,15.2,15.2,15.2,15.2,75,0
+QRHC.US,D,20111227,000000,11.6,11.6,11.6,11.6,46,0
+QRHC.US,D,20111228,000000,15.2,17.6,12,17.6,973,0
+QRHC.US,D,20111230,000000,12,15.6,12,15.6,484,0
+QRHC.US,D,20120103,000000,12,12,12,12,13,0
+QRHC.US,D,20120105,000000,12,12,12,12,213,0
+QRHC.US,D,20120109,000000,12,12,12,12,100,0
+QRHC.US,D,20120110,000000,12,15.2,11.6,15.2,329,0
+QRHC.US,D,20120111,000000,10.6,14,10.6,14,222,0
+QRHC.US,D,20120117,000000,10.6,10.6,10.4,10.4,750,0
+QRHC.US,D,20120118,000000,10,10,10,10,250,0
+QRHC.US,D,20120126,000000,8,10,7.6,10,750,0
+QRHC.US,D,20120127,000000,10,10,10,10,125,0
+QRHC.US,D,20120130,000000,9.6,12,9.2,12,1950,0
+QRHC.US,D,20120207,000000,7.2,11.6,7.2,11.6,138,0
+QRHC.US,D,20120210,000000,11.6,12,11.6,12,1005,0
+QRHC.US,D,20120214,000000,7.2,11.6,7.2,11.6,388,0
+QRHC.US,D,20120215,000000,10,11.6,10,11.6,2150,0
+QRHC.US,D,20120216,000000,11.6,11.6,11.6,11.6,145,0
+QRHC.US,D,20120217,000000,12,13.2,12,13.2,250,0
+QRHC.US,D,20120221,000000,10,13.2,10,13.2,2508,0
+QRHC.US,D,20120222,000000,13.2,14,12.4,13.6,413,0
+QRHC.US,D,20120224,000000,12.8,13.2,7.2,8.8,750,0
+QRHC.US,D,20120227,000000,9.2,12.8,9.2,12.8,250,0
+QRHC.US,D,20120229,000000,7.2,12.8,7.2,12.8,25,0
+QRHC.US,D,20120302,000000,7.2,12.8,7.2,12.8,876,0
+QRHC.US,D,20120305,000000,7.6,7.6,7.6,7.6,103,0
+QRHC.US,D,20120306,000000,8.8,12,8.8,12,131,0
+QRHC.US,D,20120307,000000,7.2,12.4,7.2,12.4,256,0
+QRHC.US,D,20120308,000000,7.2,7.2,7.2,7.2,369,0
+QRHC.US,D,20120309,000000,7.2,12.4,7.2,12.4,504,0
+QRHC.US,D,20120312,000000,8,12.4,8,12.4,1131,0
+QRHC.US,D,20120313,000000,12.4,12.4,12.4,12.4,390,0
+QRHC.US,D,20120314,000000,12,14.8,12,14.8,2954,0
+QRHC.US,D,20120319,000000,14.8,14.8,14.8,14.8,61,0
+QRHC.US,D,20120320,000000,15.2,15.2,15.2,15.2,25,0
+QRHC.US,D,20120321,000000,15.2,15.6,15.2,15.6,935,0
+QRHC.US,D,20120322,000000,16,16,16,16,169,0
+QRHC.US,D,20120323,000000,16,16.8,14.8,14.8,250,0
+QRHC.US,D,20120326,000000,16.8,23.6,14.8,23.6,543,0
+QRHC.US,D,20120327,000000,23.6,23.6,14,20.4,770,0
+QRHC.US,D,20120328,000000,20.4,21.2,18.4,21.2,450,0
+QRHC.US,D,20120329,000000,26.4,26.4,26.4,26.4,25,0
+QRHC.US,D,20120330,000000,18,26.4,18,26.4,388,0
+QRHC.US,D,20120402,000000,26,26.8,26,26.8,275,0
+QRHC.US,D,20120403,000000,20.4,26,14.8,24.8,1438,0
+QRHC.US,D,20120404,000000,15.28,21.6,15.28,21.6,395,0
+QRHC.US,D,20120405,000000,20,20,20,20,13,0
+QRHC.US,D,20120409,000000,15,18,15,18,103,0
+QRHC.US,D,20120410,000000,15,17.2,14.6,16.4,1738,0
+QRHC.US,D,20120411,000000,17.2,17.2,14.8,16.4,463,0
+QRHC.US,D,20120413,000000,15.2,18,15.2,16,590,0
+QRHC.US,D,20120416,000000,18,18,18,18,13,0
+QRHC.US,D,20120417,000000,16.8,20.4,16.8,20.4,221,0
+QRHC.US,D,20120418,000000,16,20,16,20,730,0
+QRHC.US,D,20120420,000000,16.4,22,14,22,587,0
+QRHC.US,D,20120423,000000,18,18,18,18,250,0
+QRHC.US,D,20120424,000000,21.2,22,14.04,18,400,0
+QRHC.US,D,20120425,000000,18,22,18,22,188,0
+QRHC.US,D,20120426,000000,20,20,14,20,1005,0
+QRHC.US,D,20120427,000000,14.04,18,13.6,18,1735,0
+QRHC.US,D,20120430,000000,17.6,17.6,17.6,17.6,136,0
+QRHC.US,D,20120501,000000,18,18,18,18,181,0
+QRHC.US,D,20120502,000000,16,18,16,18,356,0
+QRHC.US,D,20120503,000000,18,18,16,16,175,0
+QRHC.US,D,20120504,000000,16,16,16,16,520,0
+QRHC.US,D,20120507,000000,16,16,16,16,100,0
+QRHC.US,D,20120508,000000,14,22,14,22,2049,0
+QRHC.US,D,20120509,000000,22,22,19.215,22,289,0
+QRHC.US,D,20120510,000000,22,22,16,21.6,528,0
+QRHC.US,D,20120511,000000,22,22,20,22,425,0
+QRHC.US,D,20120514,000000,20,20,20,20,213,0
+QRHC.US,D,20120515,000000,18.8,22,18.8,22,138,0
+QRHC.US,D,20120516,000000,18,22.4,18,22.4,373,0
+QRHC.US,D,20120517,000000,22.4,22.8,19.6,22.8,598,0
+QRHC.US,D,20120518,000000,22.8,24,18,24,1105,0
+QRHC.US,D,20120521,000000,21.2,22,21.2,22,288,0
+QRHC.US,D,20120522,000000,22,23.6,18,23.6,911,0
+QRHC.US,D,20120523,000000,23.6,23.6,22,22.8,645,0
+QRHC.US,D,20120524,000000,22.8,22.8,18.4,22.4,490,0
+QRHC.US,D,20120525,000000,23.6,23.6,18.8,23.6,528,0
+QRHC.US,D,20120529,000000,23.6,23.6,23.2,23.6,375,0
+QRHC.US,D,20120530,000000,22,23.6,22,23.6,863,0
+QRHC.US,D,20120531,000000,22,24,20,24,918,0
+QRHC.US,D,20120601,000000,24,25.2,24,25.2,464,0
+QRHC.US,D,20120604,000000,24.8,24.8,24.8,24.8,15,0
+QRHC.US,D,20120605,000000,23.6,24,22,22,368,0
+QRHC.US,D,20120606,000000,23.6,23.6,23.6,23.6,63,0
+QRHC.US,D,20120607,000000,23.2,25.16,22,25.16,173,0
+QRHC.US,D,20120608,000000,24,25.16,22,25.16,308,0
+QRHC.US,D,20120611,000000,22,24,22,24,373,0
+QRHC.US,D,20120612,000000,22,23.2,20,23.2,415,0
+QRHC.US,D,20120613,000000,23.8,24.8,23.2,24.8,361,0
+QRHC.US,D,20120614,000000,24.8,26,22,26,963,0
+QRHC.US,D,20120615,000000,24,24,24,24,125,0
+QRHC.US,D,20120618,000000,24,26,24,26,218,0
+QRHC.US,D,20120619,000000,26,26.8,24.4,26,787,0
+QRHC.US,D,20120620,000000,26,26.8,25.6,26.4,150,0
+QRHC.US,D,20120621,000000,25.6,26.8,25.6,26,643,0
+QRHC.US,D,20120622,000000,26,26,24,26,168,0
+QRHC.US,D,20120625,000000,19.6,26,18.08,25.6,175,0
+QRHC.US,D,20120626,000000,25.6,25.6,25.2,25.6,305,0
+QRHC.US,D,20120627,000000,25.2,27.2,23.2,27.2,700,0
+QRHC.US,D,20120628,000000,25.2,27.6,25.2,27.6,305,0
+QRHC.US,D,20120629,000000,27.6,30.8,27.6,29.6,1603,0
+QRHC.US,D,20120702,000000,29.6,31.6,29.2,29.6,424,0
+QRHC.US,D,20120703,000000,30.4,30.4,28.8,30.4,133,0
+QRHC.US,D,20120705,000000,29.2,30,28,29.6,458,0
+QRHC.US,D,20120706,000000,28,28.8,26,28,1022,0
+QRHC.US,D,20120709,000000,27.6,28.8,24,28.8,330,0
+QRHC.US,D,20120710,000000,24,25.6,24,24,575,0
+QRHC.US,D,20120711,000000,20.4,25.2,20.4,25.2,869,0
+QRHC.US,D,20120712,000000,24.8,25.2,24.8,25.2,164,0
+QRHC.US,D,20120713,000000,24,25.6,24,25.6,283,0
+QRHC.US,D,20120716,000000,20.8,25.6,20.8,25.2,170,0
+QRHC.US,D,20120717,000000,22,25.6,22,25.6,555,0
+QRHC.US,D,20120718,000000,22,25.6,18.4,25.6,1274,0
+QRHC.US,D,20120719,000000,23.2,25.2,20.44,25.2,275,0
+QRHC.US,D,20120720,000000,25.6,25.6,20.4,24.8,203,0
+QRHC.US,D,20120723,000000,24.4,25.6,24.4,25.6,125,0
+QRHC.US,D,20120724,000000,20.8,25.52,20.8,25.52,175,0
+QRHC.US,D,20120725,000000,25.2,27.2,22.405,27.2,695,0
+QRHC.US,D,20120726,000000,26.8,26.8,24.88,24.88,60,0
+QRHC.US,D,20120727,000000,24.4,24.4,21.2,24.4,163,0
+QRHC.US,D,20120730,000000,21.6,27.2,21.6,27.2,225,0
+QRHC.US,D,20120731,000000,26.2,26.2,24,25.2,299,0
+QRHC.US,D,20120801,000000,22,25.16,22,25.16,45,0
+QRHC.US,D,20120802,000000,25.16,25.16,24,24,468,0
+QRHC.US,D,20120803,000000,23.2,25.16,21.6,25.16,626,0
+QRHC.US,D,20120806,000000,24,25.2,20,22.8,1313,0
+QRHC.US,D,20120807,000000,23.2,23.2,23.2,23.2,88,0
+QRHC.US,D,20120808,000000,25.195,26.4,20,26.4,1705,0
+QRHC.US,D,20120809,000000,21.2,26.4,21.2,26,125,0
+QRHC.US,D,20120810,000000,22,24,20,24,1850,0
+QRHC.US,D,20120813,000000,20,23.6,20,20,738,0
+QRHC.US,D,20120814,000000,20,23.2,18.8,23.2,831,0
+QRHC.US,D,20120815,000000,23.2,24,18.8,24,1060,0
+QRHC.US,D,20120816,000000,20.8,22,18.4,20,2845,0
+QRHC.US,D,20120817,000000,20,21.2,18.4,21.2,715,0
+QRHC.US,D,20120820,000000,20,20,18.4,20,429,0
+QRHC.US,D,20120821,000000,18.4,20,15.6,16.4,3190,0
+QRHC.US,D,20120822,000000,16.4,19.6,16.4,19.6,956,0
+QRHC.US,D,20120823,000000,16.8,17.6,16,16.8,1786,0
+QRHC.US,D,20120824,000000,16.8,18,16,16,163,0
+QRHC.US,D,20120827,000000,16,18,16,18,891,0
+QRHC.US,D,20120828,000000,19.2,19.2,16.8,16.8,302,0
+QRHC.US,D,20120829,000000,16.8,18.8,16,18,779,0
+QRHC.US,D,20120830,000000,18,18,16,16,250,0
+QRHC.US,D,20120831,000000,18,19.2,16,19.2,833,0
+QRHC.US,D,20120904,000000,19.2,20.8,17.595,20.8,827,0
+QRHC.US,D,20120905,000000,21.2,22.8,18,19.2,1404,0
+QRHC.US,D,20120906,000000,19.2,20,16.4,19.2,1768,0
+QRHC.US,D,20120907,000000,18.095,18.8,16,18.4,1783,0
+QRHC.US,D,20120910,000000,17.2,18.4,16.4,18.4,985,0
+QRHC.US,D,20120911,000000,20.4,20.4,17.92,18.4,168,0
+QRHC.US,D,20120912,000000,16.4,18.4,16.4,18.4,75,0
+QRHC.US,D,20120913,000000,18.4,22,16.4,20.8,4270,0
+QRHC.US,D,20120914,000000,21.2,21.2,17.6,19.6,649,0
+QRHC.US,D,20120917,000000,19.6,19.6,19.6,19.6,125,0
+QRHC.US,D,20120918,000000,19.6,19.6,19.6,19.6,188,0
+QRHC.US,D,20120919,000000,18.4,20.4,18.4,20.4,1943,0
+QRHC.US,D,20120920,000000,18.8,20,18.4,18.4,1150,0
+QRHC.US,D,20120921,000000,17.6,18.8,16.8,16.8,1528,0
+QRHC.US,D,20120924,000000,16,18,16,18,1530,0
+QRHC.US,D,20120925,000000,15.6,17.2,15.6,17.2,763,0
+QRHC.US,D,20120926,000000,15.6,17.2,15.6,16.4,481,0
+QRHC.US,D,20120927,000000,16.8,16.8,12.4,16,3138,0
+QRHC.US,D,20120928,000000,15.2,17.6,13.2,17.6,1466,0
+QRHC.US,D,20121001,000000,18,18,16,17.2,1015,0
+QRHC.US,D,20121002,000000,13.6,16,12.8,16,1499,0
+QRHC.US,D,20121003,000000,16,16,12.8,16,383,0
+QRHC.US,D,20121004,000000,16,16.8,13.2,16.4,2617,0
+QRHC.US,D,20121005,000000,14.107,16.4,12,15.6,2181,0
+QRHC.US,D,20121008,000000,13.6,15.2,12.88,15.2,320,0
+QRHC.US,D,20121009,000000,14.8,16,14.8,16,625,0
+QRHC.US,D,20121010,000000,13.24,16,13.24,15.6,150,0
+QRHC.US,D,20121011,000000,13.24,15.6,12.8,15.4,1520,0
+QRHC.US,D,20121012,000000,10.6,15.4,10.6,14,901,0
+QRHC.US,D,20121015,000000,14.8,15.4,14.4,15.4,2134,0
+QRHC.US,D,20121016,000000,15.4,16,15.4,16,1108,0
+QRHC.US,D,20121017,000000,14.44,16,14.44,16,298,0
+QRHC.US,D,20121018,000000,14,16,14,16,663,0
+QRHC.US,D,20121019,000000,16,16,14.04,15.8,313,0
+QRHC.US,D,20121022,000000,14,14.395,14,14,353,0
+QRHC.US,D,20121023,000000,13.2,15.8,13.2,15.8,138,0
+QRHC.US,D,20121024,000000,15.6,15.6,14.4,15.6,513,0
+QRHC.US,D,20121026,000000,13.6,14.8,12.805,12.805,515,0
+QRHC.US,D,20121031,000000,14,14,12.8,14,813,0
+QRHC.US,D,20121105,000000,14.8,14.8,13.213,14,1125,0
+QRHC.US,D,20121106,000000,15.2,15.6,15.2,15.6,438,0
+QRHC.US,D,20121107,000000,15.6,15.6,15.6,15.6,100,0
+QRHC.US,D,20121108,000000,12.845,14.8,12.84,14.8,338,0
+QRHC.US,D,20121109,000000,13.6,15.8,13.6,15.6,350,0
+QRHC.US,D,20121112,000000,13.867,15.6,13.867,15.6,152,0
+QRHC.US,D,20121113,000000,16,20,16,16,688,0
+QRHC.US,D,20121114,000000,15.92,18.32,15.92,18.32,63,0
+QRHC.US,D,20121115,000000,16.48,18.4,16.48,18.4,50,0
+QRHC.US,D,20121119,000000,17.2,17.2,16.8,16.8,531,0
+QRHC.US,D,20121120,000000,16.8,16.8,16.8,16.8,30,0
+QRHC.US,D,20121121,000000,16.8,21.44,16.4,21.44,1095,0
+QRHC.US,D,20121126,000000,18.8,19.12,18.4,19.12,338,0
+QRHC.US,D,20121129,000000,16.8,19.04,16.8,19.04,331,0
+QRHC.US,D,20121130,000000,18.8,18.8,18.8,18.8,25,0
+QRHC.US,D,20121204,000000,18.8,18.8,18.8,18.8,315,0
+QRHC.US,D,20121205,000000,18.8,18.8,18.8,18.8,313,0
+QRHC.US,D,20121206,000000,18.8,21.44,18.8,21.2,1030,0
+QRHC.US,D,20121207,000000,21.44,23.44,21.44,23.2,1458,0
+QRHC.US,D,20121210,000000,23.2,25.6,23.2,25.6,1426,0
+QRHC.US,D,20121211,000000,23.2,26.96,23.2,26.96,125,0
+QRHC.US,D,20121212,000000,24,27.2,23.2,26.4,562,0
+QRHC.US,D,20121213,000000,24.4,25.2,24.4,25.12,700,0
+QRHC.US,D,20121214,000000,24.8,24.8,23.2,24.8,150,0
+QRHC.US,D,20121217,000000,23.2,23.84,23.2,23.84,151,0
+QRHC.US,D,20121218,000000,22,22,21.68,21.68,50,0
+QRHC.US,D,20121219,000000,21.6,23.2,13.36,22.32,2186,0
+QRHC.US,D,20121220,000000,20.08,21.52,20.08,21.52,50,0
+QRHC.US,D,20121221,000000,18.08,24.16,18,24.16,1936,0
+QRHC.US,D,20121224,000000,19.68,24.48,18.48,24.48,221,0
+QRHC.US,D,20121226,000000,18.72,23.92,18.64,23.92,153,0
+QRHC.US,D,20121227,000000,18.64,23.2,18.64,23.2,248,0
+QRHC.US,D,20121228,000000,18.72,23.12,18.72,22.72,588,0
+QRHC.US,D,20121231,000000,19.28,23.2,18.72,23.2,400,0
+QRHC.US,D,20130102,000000,21.2,21.2,21.2,21.2,63,0
+QRHC.US,D,20130103,000000,23.12,23.12,23.12,23.12,13,0
+QRHC.US,D,20130104,000000,21.2,22,18.72,22,620,0
+QRHC.US,D,20130108,000000,20,23.2,20,23.2,168,0
+QRHC.US,D,20130109,000000,23.2,23.6,23.2,23.6,98,0
+QRHC.US,D,20130110,000000,23.28,23.28,23.28,23.28,63,0
+QRHC.US,D,20130111,000000,20,23.12,19.6,23.12,175,0
+QRHC.US,D,20130114,000000,23.12,23.12,22,22,225,0
+QRHC.US,D,20130116,000000,22.8,23.2,22.8,23.2,206,0
+QRHC.US,D,20130117,000000,23.12,23.84,23.12,23.2,1630,0
+QRHC.US,D,20130118,000000,23.2,25.6,23.12,24,1200,0
+QRHC.US,D,20130122,000000,25.12,25.12,24.88,24.96,125,0
+QRHC.US,D,20130123,000000,24.96,26,23.52,26,1149,0
+QRHC.US,D,20130124,000000,24.8,25.6,24.64,25.2,413,0
+QRHC.US,D,20130125,000000,25.2,27.92,25.2,27.92,650,0
+QRHC.US,D,20130128,000000,27.12,27.12,26,26,488,0
+QRHC.US,D,20130129,000000,25.6,25.84,25.28,25.28,319,0
+QRHC.US,D,20130130,000000,25.28,26.8,23.2,23.2,1091,0
+QRHC.US,D,20130131,000000,25.6,25.6,19.04,21.44,1810,0
+QRHC.US,D,20130201,000000,22.16,22.16,20,20,375,0
+QRHC.US,D,20130204,000000,20,20,18.8,18.8,269,0
+QRHC.US,D,20130205,000000,20.4,20.96,20.4,20.96,25,0
+QRHC.US,D,20130206,000000,18.56,20.96,18.56,20.96,256,0
+QRHC.US,D,20130207,000000,21.44,21.44,21.44,21.44,13,0
+QRHC.US,D,20130211,000000,22,22,22,22,150,0
+QRHC.US,D,20130212,000000,21.92,24.32,21.92,24.32,787,0
+QRHC.US,D,20130213,000000,24,24,24,24,117,0
+QRHC.US,D,20130214,000000,22.8,24.56,22.8,24.56,167,0
+QRHC.US,D,20130215,000000,24.4,24.64,23.04,24.64,216,0
+QRHC.US,D,20130219,000000,24,24,24,24,50,0
+QRHC.US,D,20130220,000000,24,24,23.76,23.76,278,0
+QRHC.US,D,20130221,000000,23.04,24.24,23.04,24.24,378,0
+QRHC.US,D,20130225,000000,21.76,21.76,20.8,21.2,663,0
+QRHC.US,D,20130226,000000,21.2,22,21.2,22,200,0
+QRHC.US,D,20130227,000000,22,24.24,22,23.04,971,0
+QRHC.US,D,20130228,000000,20.8,23.12,20.72,23.12,377,0
+QRHC.US,D,20130301,000000,20,22.64,20,22.64,63,0
+QRHC.US,D,20130304,000000,22.64,22.64,22.64,22.64,19,0
+QRHC.US,D,20130305,000000,20,20.8,20,20,225,0
+QRHC.US,D,20130307,000000,22,23.2,22,23.2,1063,0
+QRHC.US,D,20130308,000000,22.32,23.2,20.8,22.64,924,0
+QRHC.US,D,20130311,000000,22.64,23.2,22,23.2,633,0
+QRHC.US,D,20130312,000000,22.8,23.6,22.16,23.6,502,0
+QRHC.US,D,20130313,000000,23.2,23.6,22.16,22.16,311,0
+QRHC.US,D,20130314,000000,23.2,23.84,22.4,23.04,371,0
+QRHC.US,D,20130315,000000,23.04,23.92,23.04,23.04,320,0
+QRHC.US,D,20130318,000000,22.72,23.76,22.32,23.6,350,0
+QRHC.US,D,20130319,000000,22.08,22.08,21.68,21.68,94,0
+QRHC.US,D,20130320,000000,22.08,22.08,22,22,125,0
+QRHC.US,D,20130321,000000,21.6,22.4,20.56,20.56,263,0
+QRHC.US,D,20130322,000000,20.48,22.24,20,21.84,500,0
+QRHC.US,D,20130325,000000,19.36,22,19.36,21.84,538,0
+QRHC.US,D,20130326,000000,21.6,22,21.6,22,375,0
+QRHC.US,D,20130327,000000,21.6,22.4,21.6,22.4,550,0
+QRHC.US,D,20130328,000000,22.4,24.24,22,24,2356,0
+QRHC.US,D,20130401,000000,23.2,24.24,23.2,24.16,1611,0
+QRHC.US,D,20130402,000000,24.24,25.6,23.2,24.4,1475,0
+QRHC.US,D,20130403,000000,25.6,25.6,23.2,24.4,1430,0
+QRHC.US,D,20130404,000000,23.6,24.24,21.6,23.12,3871,0
+QRHC.US,D,20130405,000000,23.2,25.52,22,25.52,849,0
+QRHC.US,D,20130408,000000,24.64,25.2,24,25.2,525,0
+QRHC.US,D,20130409,000000,24.8,25.52,24,24,813,0
+QRHC.US,D,20130410,000000,24.4,25.6,24.4,25.2,844,0
+QRHC.US,D,20130411,000000,24.4,25.76,24,25.76,1050,0
+QRHC.US,D,20130412,000000,24.8,26,24.8,26,800,0
+QRHC.US,D,20130415,000000,26,26,25.2,25.6,669,0
+QRHC.US,D,20130416,000000,25.6,25.6,24,24,750,0
+QRHC.US,D,20130417,000000,24,25.52,23.2,25.52,725,0
+QRHC.US,D,20130418,000000,25.52,25.52,24.24,24.48,563,0
+QRHC.US,D,20130419,000000,24.48,25.2,24,24.8,888,0
+QRHC.US,D,20130422,000000,25.12,25.12,24,24,525,0
+QRHC.US,D,20130423,000000,24,24.64,23.6,24,779,0
+QRHC.US,D,20130424,000000,24,24.48,23.04,24.4,625,0
+QRHC.US,D,20130425,000000,23.2,24.16,23.2,24.16,1530,0
+QRHC.US,D,20130426,000000,23.2,23.92,22.16,22.8,904,0
+QRHC.US,D,20130429,000000,23.84,24.8,22.24,22.24,1565,0
+QRHC.US,D,20130430,000000,22.32,22.32,22.32,22.32,63,0
+QRHC.US,D,20130501,000000,22,24.32,22,23.2,456,0
+QRHC.US,D,20130502,000000,22,22.8,21.2,22.8,188,0
+QRHC.US,D,20130503,000000,21.2,25.2,21.2,22.32,513,0
+QRHC.US,D,20130506,000000,22.32,22.32,20.4,20.64,850,0
+QRHC.US,D,20130507,000000,20.64,21.52,20.48,21.52,325,0
+QRHC.US,D,20130508,000000,21.36,21.36,21.2,21.2,313,0
+QRHC.US,D,20130509,000000,20.4,21.52,20,21.52,525,0
+QRHC.US,D,20130510,000000,20,21.04,20,21.04,575,0
+QRHC.US,D,20130513,000000,21.36,21.36,21.36,21.36,25,0
+QRHC.US,D,20130514,000000,21.2,21.2,21.2,21.2,25,0
+QRHC.US,D,20130516,000000,20.32,20.32,20,20,75,0
+QRHC.US,D,20130517,000000,20.32,20.4,19.2,20.4,200,0
+QRHC.US,D,20130520,000000,16.8,20.64,16.8,19.44,494,0
+QRHC.US,D,20130521,000000,18.4,19.44,18.4,19.44,288,0
+QRHC.US,D,20130522,000000,17.28,19.2,17.28,19.2,279,0
+QRHC.US,D,20130523,000000,18.96,19.2,18.96,19.2,700,0
+QRHC.US,D,20130524,000000,19.2,19.2,19.2,19.2,63,0
+QRHC.US,D,20130528,000000,18.48,21.52,18,21.52,1304,0
+QRHC.US,D,20130529,000000,21.52,23.6,17.6,23.2,150,0
+QRHC.US,D,20130530,000000,18.32,18.32,18.32,18.32,250,0
+QRHC.US,D,20130531,000000,18.16,20.8,18.16,20.8,688,0
+QRHC.US,D,20130603,000000,20,20.72,18.4,20.72,669,0
+QRHC.US,D,20130604,000000,17.76,19.92,17.76,19.92,172,0
+QRHC.US,D,20130605,000000,17.76,20,16.8,20,775,0
+QRHC.US,D,20130607,000000,18,20,17.6,20,1823,0
+QRHC.US,D,20130610,000000,18,19.52,17.12,19.52,378,0
+QRHC.US,D,20130611,000000,17.6,18.4,17.6,18.4,1172,0
+QRHC.US,D,20130612,000000,17.68,19.52,17.68,19.44,5831,0
+QRHC.US,D,20130613,000000,19.44,22.4,18.8,20.8,4125,0
+QRHC.US,D,20130614,000000,22.4,23.2,20.8,23.2,2138,0
+QRHC.US,D,20130617,000000,23.12,24,22,23.6,2722,0
+QRHC.US,D,20130618,000000,21.36,23.92,21.36,23.92,4581,0
+QRHC.US,D,20130619,000000,22.8,23.92,22.72,23.84,938,0
+QRHC.US,D,20130620,000000,23.6,23.92,23.28,23.28,763,0
+QRHC.US,D,20130621,000000,23.76,23.76,23.28,23.28,750,0
+QRHC.US,D,20130624,000000,23.2,23.76,22.8,22.8,1963,0
+QRHC.US,D,20130625,000000,22.4,23.52,21.6,23.52,313,0
+QRHC.US,D,20130626,000000,22,23.6,22,23.6,619,0
+QRHC.US,D,20130627,000000,22.24,23.52,22.24,23.52,638,0
+QRHC.US,D,20130628,000000,22.24,23.52,22.24,23.52,288,0
+QRHC.US,D,20130701,000000,21.6,21.68,20.8,20.8,1219,0
+QRHC.US,D,20130702,000000,23.12,23.12,21.76,22.16,329,0
+QRHC.US,D,20130703,000000,22.16,23.04,22.16,23.04,733,0
+QRHC.US,D,20130705,000000,22.16,22.16,20.8,21.92,825,0
+QRHC.US,D,20130708,000000,21.92,21.92,21.92,21.92,16,0
+QRHC.US,D,20130709,000000,21.2,22,21.2,21.6,313,0
+QRHC.US,D,20130710,000000,21.6,22.08,19.2,19.2,734,0
+QRHC.US,D,20130711,000000,20.8,22,19.84,22,695,0
+QRHC.US,D,20130712,000000,20.8,23.04,20.8,23.04,494,0
+QRHC.US,D,20130715,000000,20.96,21.2,20.8,21.2,404,0
+QRHC.US,D,20130716,000000,19.6,23.12,19.6,20,175,0
+QRHC.US,D,20130717,000000,22.4,25.2,21.52,23.2,1975,0
+QRHC.US,D,20130718,000000,24,24,23.2,23.2,203,0
+QRHC.US,D,20130719,000000,23.2,23.92,22,23.2,235,0
+QRHC.US,D,20130722,000000,24,24,22.8,22.8,163,0
+QRHC.US,D,20130724,000000,22,23.6,20.88,21.92,934,0
+QRHC.US,D,20130725,000000,21.6,24.8,20.8,21.04,2356,0
+QRHC.US,D,20130726,000000,20.36,23.6,20.36,22,242,0
+QRHC.US,D,20130729,000000,22.4,22.8,20.8,22.8,175,0
+QRHC.US,D,20130730,000000,22.8,22.8,20.8,20.8,125,0
+QRHC.US,D,20130731,000000,20.88,22.32,20.88,22.32,38,0
+QRHC.US,D,20130801,000000,22,23.6,22,23.2,1263,0
+QRHC.US,D,20130802,000000,22.8,22.8,22.4,22.72,675,0
+QRHC.US,D,20130805,000000,21.28,22.48,21.28,22.4,676,0
+QRHC.US,D,20130806,000000,22.4,23.6,22.4,22.4,1088,0
+QRHC.US,D,20130807,000000,21.12,22.56,21.12,22.56,200,0
+QRHC.US,D,20130808,000000,22.32,22.32,22.32,22.32,100,0
+QRHC.US,D,20130809,000000,21.12,22.32,20.64,22.32,1323,0
+QRHC.US,D,20130812,000000,20.8,22.4,20.8,22.4,103,0
+QRHC.US,D,20130814,000000,20.8,22,20.8,21.84,175,0
+QRHC.US,D,20130815,000000,20.8,21.6,20.4,21.6,644,0
+QRHC.US,D,20130816,000000,20.48,20.64,20.16,20.64,507,0
+QRHC.US,D,20130819,000000,20.72,21.12,20,20,1276,0
+QRHC.US,D,20130820,000000,20,21.12,20,21.12,876,0
+QRHC.US,D,20130821,000000,19.76,21.2,18.48,21.2,1206,0
+QRHC.US,D,20130822,000000,21.12,21.12,20,21.04,420,0
+QRHC.US,D,20130823,000000,21.04,21.76,19.6,21.44,857,0
+QRHC.US,D,20130826,000000,20,20,19.92,19.92,175,0
+QRHC.US,D,20130827,000000,19.6,20.4,18.4,20.4,1113,0
+QRHC.US,D,20130828,000000,19.6,21.2,19.6,21.2,275,0
+QRHC.US,D,20130829,000000,21.2,21.2,19.6,19.6,131,0
+QRHC.US,D,20130830,000000,20,21.6,20,21.6,594,0
+QRHC.US,D,20130903,000000,19.6,19.6,19.6,19.6,138,0
+QRHC.US,D,20130904,000000,19.2,19.92,18.8,19.92,411,0
+QRHC.US,D,20130905,000000,18.8,20.4,18.8,20.4,325,0
+QRHC.US,D,20130909,000000,20.32,20.4,18.8,20,200,0
+QRHC.US,D,20130910,000000,18.8,20,18,20,413,0
+QRHC.US,D,20130911,000000,18.8,19.84,18.32,18.32,738,0
+QRHC.US,D,20130912,000000,18.24,19.12,17.52,19.12,275,0
+QRHC.US,D,20130913,000000,18.24,18.32,17.44,18.32,406,0
+QRHC.US,D,20130916,000000,18.4,19.6,18.4,18.4,463,0
+QRHC.US,D,20130917,000000,18.48,19.6,18.4,18.4,265,0
+QRHC.US,D,20130918,000000,18.48,18.48,17.76,18.4,931,0
+QRHC.US,D,20130919,000000,18.56,19.28,18.4,18.4,1494,0
+QRHC.US,D,20130920,000000,19.28,19.28,19.28,19.28,13,0
+QRHC.US,D,20130923,000000,18.4,18.4,18,18,919,0
+QRHC.US,D,20130924,000000,18,18,15.36,17.52,1075,0
+QRHC.US,D,20130925,000000,18,19.2,18,19.2,150,0
+QRHC.US,D,20130926,000000,17.52,19.28,16.56,19.28,356,0
+QRHC.US,D,20130927,000000,18.64,18.8,18.64,18.64,188,0
+QRHC.US,D,20130930,000000,18,18.64,18,18.56,250,0
+QRHC.US,D,20131001,000000,18,19.28,17.44,17.92,463,0
+QRHC.US,D,20131002,000000,17.44,18.72,16.16,18,306,0
+QRHC.US,D,20131003,000000,17.04,18,17.04,18,288,0
+QRHC.US,D,20131004,000000,17.6,17.6,17.6,17.6,625,0
+QRHC.US,D,20131007,000000,17.04,18.16,10.8,18.16,1275,0
+QRHC.US,D,20131008,000000,16.8,18.4,16.8,18.4,125,0
+QRHC.US,D,20131010,000000,18.4,18.4,16.24,18.4,425,0
+QRHC.US,D,20131011,000000,16,16,16,16,125,0
+QRHC.US,D,20131014,000000,16,17.6,15.92,17.6,217,0
+QRHC.US,D,20131015,000000,17.6,18,17.2,17.2,250,0
+QRHC.US,D,20131016,000000,17.44,17.44,16,16.4,806,0
+QRHC.US,D,20131017,000000,16,17.6,16,17.6,263,0
+QRHC.US,D,20131018,000000,15.92,16.4,15.92,16.4,934,0
+QRHC.US,D,20131021,000000,16.48,16.48,16,16.4,769,0
+QRHC.US,D,20131022,000000,16.48,16.48,16,16,119,0
+QRHC.US,D,20131023,000000,16,16.4,15.6,16,225,0
+QRHC.US,D,20131024,000000,16.08,16.08,15.68,15.68,705,0
+QRHC.US,D,20131025,000000,15.6,18.24,15.6,18.24,2023,0
+QRHC.US,D,20131028,000000,18.8,25.6,16,18.4,450,0
+QRHC.US,D,20131029,000000,16.4,18.32,16.4,18.32,1575,0
+QRHC.US,D,20131031,000000,16.88,16.88,16.88,16.88,88,0
+QRHC.US,D,20131101,000000,16.8,20,16.8,18.4,519,0
+QRHC.US,D,20131104,000000,18.4,19.52,18.4,19.52,272,0
+QRHC.US,D,20131105,000000,16.88,17.6,16.88,17.6,563,0
+QRHC.US,D,20131106,000000,17.2,20.4,17.2,19.92,788,0
+QRHC.US,D,20131107,000000,20.4,20.4,20,20,50,0
+QRHC.US,D,20131108,000000,20,20.4,19.2,19.2,763,0
+QRHC.US,D,20131111,000000,20.4,22,20,20.4,381,0
+QRHC.US,D,20131112,000000,20.8,21.2,20.8,21.2,589,0
+QRHC.US,D,20131113,000000,20.8,20.8,19.6,20.8,181,0
+QRHC.US,D,20131114,000000,20.4,22,20.4,22,263,0
+QRHC.US,D,20131115,000000,20.8,22.72,18.64,22.72,988,0
+QRHC.US,D,20131118,000000,20.8,20.8,20.4,20.4,225,0
+QRHC.US,D,20131119,000000,20.8,22.08,20.4,22.08,638,0
+QRHC.US,D,20131120,000000,21.6,21.6,21.6,21.6,500,0
+QRHC.US,D,20131121,000000,22,22,20.8,20.8,613,0
+QRHC.US,D,20131122,000000,22,22,20.4,21.6,188,0
+QRHC.US,D,20131125,000000,21.6,22.8,21.6,22.8,38,0
+QRHC.US,D,20131126,000000,22.56,22.56,20.8,20.8,438,0
+QRHC.US,D,20131127,000000,20,20,19.2,20,700,0
+QRHC.US,D,20131129,000000,20.4,22.8,20.4,22.8,138,0
+QRHC.US,D,20131202,000000,21.68,21.68,19.6,21.68,525,0
+QRHC.US,D,20131203,000000,19.6,19.6,16.64,19.6,513,0
+QRHC.US,D,20131204,000000,19.12,19.6,18.32,19.6,993,0
+QRHC.US,D,20131205,000000,17.6,17.6,16.8,17.6,625,0
+QRHC.US,D,20131206,000000,17.6,20,17.6,19.52,313,0
+QRHC.US,D,20131210,000000,17.6,19.04,17.6,17.6,551,0
+QRHC.US,D,20131211,000000,17.52,17.52,17.04,17.04,201,0
+QRHC.US,D,20131212,000000,16.48,16.48,16.4,16.4,188,0
+QRHC.US,D,20131213,000000,17.2,17.6,16,17.6,525,0
+QRHC.US,D,20131216,000000,16,17.2,16,17.2,943,0
+QRHC.US,D,20131217,000000,16.4,16.4,16,16,169,0
+QRHC.US,D,20131218,000000,16,17.2,16,17.2,163,0
+QRHC.US,D,20131219,000000,16.16,18,16,18,638,0
+QRHC.US,D,20131220,000000,18,18,16.4,16.4,250,0
+QRHC.US,D,20131223,000000,16.8,16.8,13.2,16,596,0
+QRHC.US,D,20131224,000000,15.6,16.64,15.6,16.64,313,0
+QRHC.US,D,20131226,000000,16.64,17.2,15.28,17.2,708,0
+QRHC.US,D,20131227,000000,16.88,16.88,15.84,16.8,353,0
+QRHC.US,D,20131230,000000,16.8,16.8,16.8,16.8,63,0
+QRHC.US,D,20140102,000000,16.88,17.44,16.88,17.2,549,0
+QRHC.US,D,20140103,000000,17.04,17.04,17.04,17.04,13,0
+QRHC.US,D,20140106,000000,15.6,17.04,15.6,17.04,200,0
+QRHC.US,D,20140107,000000,16.8,17.28,16.704,17.28,2131,0
+QRHC.US,D,20140109,000000,17.28,17.92,17.28,17.92,981,0
+QRHC.US,D,20140110,000000,16.8,16.96,16.08,16.88,243,0
+QRHC.US,D,20140113,000000,17.2,17.2,17.2,17.2,50,0
+QRHC.US,D,20140114,000000,16.8,17.2,16.4,16.4,1901,0
+QRHC.US,D,20140115,000000,16.8,16.8,16.4,16.4,4938,0
+QRHC.US,D,20140116,000000,16.64,16.656,16.4,16.656,2013,0
+QRHC.US,D,20140121,000000,16.96,16.96,16.4,16.4,222,0
+QRHC.US,D,20140122,000000,16.48,16.48,15.84,16.352,313,0
+QRHC.US,D,20140123,000000,16.48,16.48,16.304,16.4,1894,0
+QRHC.US,D,20140124,000000,16,16.48,16,16,3275,0
+QRHC.US,D,20140127,000000,16,16.8,16,16,3880,0
+QRHC.US,D,20140128,000000,16.4,16.4,16.4,16.4,113,0
+QRHC.US,D,20140129,000000,16,16,16,16,100,0
+QRHC.US,D,20140130,000000,16.4,16.4,16.288,16.4,188,0
+QRHC.US,D,20140203,000000,15.68,16.32,15.68,16.32,189,0
+QRHC.US,D,20140205,000000,16.288,16.288,16.288,16.288,13,0
+QRHC.US,D,20140207,000000,16.4,18,16.4,16.56,800,0
+QRHC.US,D,20140210,000000,17.36,19.36,16.4,17.6,3748,0
+QRHC.US,D,20140211,000000,16.8,16.8,16.464,16.48,2008,0
+QRHC.US,D,20140212,000000,16.72,16.8,16.72,16.8,49,0
+QRHC.US,D,20140213,000000,16.4,16.8,16.08,16.8,950,0
+QRHC.US,D,20140214,000000,16.4,16.4,16.4,16.4,3206,0
+QRHC.US,D,20140218,000000,16.8,16.8,16.8,16.8,125,0
+QRHC.US,D,20140219,000000,16.8,18.4,16.8,17.36,311,0
+QRHC.US,D,20140220,000000,16,16,16,16,250,0
+QRHC.US,D,20140221,000000,16.08,16.08,16,16,500,0
+QRHC.US,D,20140224,000000,17.68,18.8,17.12,17.6,2231,0
+QRHC.US,D,20140225,000000,18.4,20.4,18.4,19.52,3573,0
+QRHC.US,D,20140226,000000,18.56,18.56,18.4,18.4,1175,0
+QRHC.US,D,20140227,000000,16.4,16.4,16.4,16.4,980,0
+QRHC.US,D,20140228,000000,17.44,17.44,17.44,17.44,25,0
+QRHC.US,D,20140303,000000,17.2,17.2,17.2,17.2,550,0
+QRHC.US,D,20140304,000000,17.44,17.44,17.44,17.44,346,0
+QRHC.US,D,20140305,000000,16.8,16.8,16.8,16.8,250,0
+QRHC.US,D,20140306,000000,16.8,16.8,16.4,16.8,355,0
+QRHC.US,D,20140307,000000,16.48,19.6,16.4,19.6,1441,0
+QRHC.US,D,20140310,000000,18.4,18.4,17.2,17.2,1375,0
+QRHC.US,D,20140311,000000,16.4,18,16.4,17.2,6075,0
+QRHC.US,D,20140312,000000,17.2,17.36,16.48,17.2,6363,0
+QRHC.US,D,20140313,000000,17.12,18,16.8,18,3329,0
+QRHC.US,D,20140314,000000,17.2,18.4,17.2,18.4,4688,0
+QRHC.US,D,20140317,000000,16.88,18.4,16.88,18.4,188,0
+QRHC.US,D,20140318,000000,18.32,19.2,17.68,19.2,3169,0
+QRHC.US,D,20140319,000000,17.2,19.04,17.2,18.576,523,0
+QRHC.US,D,20140320,000000,18,18.8,18,18.64,888,0
+QRHC.US,D,20140321,000000,17.92,17.92,17.92,17.92,25,0
+QRHC.US,D,20140324,000000,17.92,18.56,17.6,18.56,117,0
+QRHC.US,D,20140325,000000,18.4,18.8,17.6,18.8,628,0
+QRHC.US,D,20140326,000000,17.6,18.8,17.6,18.4,425,0
+QRHC.US,D,20140327,000000,17.68,17.68,17.68,17.68,125,0
+QRHC.US,D,20140328,000000,17.6,18.4,17.28,18.4,219,0
+QRHC.US,D,20140331,000000,17.6,18.4,16.8,16.96,1125,0
+QRHC.US,D,20140401,000000,17.6,18,16.96,16.96,563,0
+QRHC.US,D,20140402,000000,18,18,16.96,16.96,688,0
+QRHC.US,D,20140403,000000,17.2,17.68,17.2,17.68,344,0
+QRHC.US,D,20140407,000000,17.52,17.68,16.768,16.8,925,0
+QRHC.US,D,20140408,000000,16.64,16.96,16.08,16.656,2663,0
+QRHC.US,D,20140409,000000,16.72,16.72,16.72,16.72,125,0
+QRHC.US,D,20140410,000000,16.64,16.88,16.64,16.8,796,0
+QRHC.US,D,20140414,000000,16.08,17.6,16,17.6,1598,0
+QRHC.US,D,20140415,000000,17.2,17.2,16.8,16.8,3511,0
+QRHC.US,D,20140416,000000,17.2,17.2,16.8,16.88,704,0
+QRHC.US,D,20140417,000000,16.8,17.2,16.08,16.8,2120,0
+QRHC.US,D,20140421,000000,17.6,17.68,17.2,17.2,394,0
+QRHC.US,D,20140422,000000,17.44,18,17.44,18,2257,0
+QRHC.US,D,20140423,000000,17.84,18,17.52,17.52,346,0
+QRHC.US,D,20140424,000000,17.6,18,17.36,18,1094,0
+QRHC.US,D,20140425,000000,17.872,18,17.2,17.2,400,0
+QRHC.US,D,20140428,000000,17.84,17.84,17.84,17.84,13,0
+QRHC.US,D,20140429,000000,17.6,17.6,17.36,17.36,186,0
+QRHC.US,D,20140430,000000,17.6,19.2,17.6,18.88,2217,0
+QRHC.US,D,20140501,000000,19.04,19.2,18.8,19.2,846,0
+QRHC.US,D,20140502,000000,19.088,19.6,19.088,19.6,412,0
+QRHC.US,D,20140505,000000,19.6,19.6,17.36,19.6,2119,0
+QRHC.US,D,20140506,000000,20,20,19.6,19.6,763,0
+QRHC.US,D,20140507,000000,20,21.2,19.6,21.2,2559,0
+QRHC.US,D,20140508,000000,20.576,21.68,20.576,21.68,859,0
+QRHC.US,D,20140509,000000,21.68,23.2,21.6,23.2,2048,0
+QRHC.US,D,20140512,000000,28,28,20.8,22.96,4359,0
+QRHC.US,D,20140513,000000,23.2,24.8,23.2,24.4,4496,0
+QRHC.US,D,20140514,000000,24.8,24.8,24.16,24.64,4224,0
+QRHC.US,D,20140515,000000,24.8,25.2,22.48,24.48,3277,0
+QRHC.US,D,20140516,000000,24.8,26.64,24.8,26.48,4716,0
+QRHC.US,D,20140519,000000,27.84,30.8,24,28,7602,0
+QRHC.US,D,20140520,000000,28,29.2,27.84,28.96,2560,0
+QRHC.US,D,20140521,000000,30,30,28.8,30,3734,0
+QRHC.US,D,20140522,000000,30.16,31.36,29.922,31.36,9436,0
+QRHC.US,D,20140523,000000,31.52,37.2,31.28,35.68,19669,0
+QRHC.US,D,20140527,000000,37.92,37.92,32.88,34.24,15295,0
+QRHC.US,D,20140528,000000,35.6,35.6,33.2,34.48,8080,0
+QRHC.US,D,20140529,000000,33.76,36,33.76,35.36,6863,0
+QRHC.US,D,20140530,000000,36,38,35.2,38,10234,0
+QRHC.US,D,20140602,000000,38,41.84,37.6,41.44,12425,0
+QRHC.US,D,20140603,000000,41.44,47.92,41.2,45.36,29234,0
+QRHC.US,D,20140604,000000,46,49.84,45.68,48.4,24570,0
+QRHC.US,D,20140605,000000,48.56,49.6,46.96,48.72,23538,0
+QRHC.US,D,20140606,000000,48.96,48.96,44,45.92,20814,0
+QRHC.US,D,20140609,000000,46.8,47.2,44.8,45.28,9212,0
+QRHC.US,D,20140610,000000,45.6,45.6,34.96,37.44,31000,0
+QRHC.US,D,20140611,000000,36,37.28,34.88,36.8,14092,0
+QRHC.US,D,20140612,000000,37.12,38,35.6,36.96,7620,0
+QRHC.US,D,20140613,000000,37.84,42.4,37.041,42.4,13398,0
+QRHC.US,D,20140616,000000,43.2,44,40.48,41.84,10245,0
+QRHC.US,D,20140617,000000,41.76,42.64,40.48,42.4,5965,0
+QRHC.US,D,20140618,000000,41.6,46,40.88,44.4,9268,0
+QRHC.US,D,20140619,000000,44.4,45.2,43.44,44.8,6560,0
+QRHC.US,D,20140620,000000,45.2,45.92,43.2,45.92,9647,0
+QRHC.US,D,20140623,000000,44.8,46,44,45.92,6691,0
+QRHC.US,D,20140624,000000,45.2,46.24,45.04,45.84,11214,0
+QRHC.US,D,20140625,000000,45.92,45.92,42.72,43.52,8326,0
+QRHC.US,D,20140626,000000,43.2,43.68,42.08,43.44,7709,0
+QRHC.US,D,20140627,000000,43.92,45.2,43.2,43.76,167810,0
+QRHC.US,D,20140630,000000,43.2,44.159,40,41.68,17471,0
+QRHC.US,D,20140701,000000,40.24,42.4,40,42.4,11739,0
+QRHC.US,D,20140702,000000,42.16,42.56,40.4,41.76,4975,0
+QRHC.US,D,20140703,000000,41.599,41.599,40.08,40.88,7563,0
+QRHC.US,D,20140707,000000,41.04,42.64,40,42.32,10374,0
+QRHC.US,D,20140708,000000,42.08,42.8,40.96,42,9454,0
+QRHC.US,D,20140709,000000,42,42.319,38,38,11794,0
+QRHC.US,D,20140710,000000,37.36,39.28,37.36,38.88,4345,0
+QRHC.US,D,20140711,000000,38.64,39.426,37.36,37.6,9017,0
+QRHC.US,D,20140714,000000,37.84,38.08,28.969,33.36,30445,0
+QRHC.US,D,20140715,000000,33.36,35.04,33.36,33.76,17482,0
+QRHC.US,D,20140716,000000,34.4,35.36,33.76,34.88,3623,0
+QRHC.US,D,20140717,000000,34.56,34.96,34,34,1861,0
+QRHC.US,D,20140718,000000,33.84,36,33.68,35.44,6337,0
+QRHC.US,D,20140721,000000,34.96,34.96,33.68,33.84,6424,0
+QRHC.US,D,20140722,000000,34.4,34.959,33.121,34.08,7101,0
+QRHC.US,D,20140723,000000,34.08,34.08,33.28,33.76,2561,0
+QRHC.US,D,20140724,000000,33.6,33.6,31.52,32,8009,0
+QRHC.US,D,20140725,000000,31.68,33.2,31.68,32.48,5648,0
+QRHC.US,D,20140728,000000,32.32,33.52,32.32,33.36,4365,0
+QRHC.US,D,20140729,000000,33.28,37.92,33.28,34.32,11764,0
+QRHC.US,D,20140730,000000,34.64,35.12,34.4,34.56,8813,0
+QRHC.US,D,20140731,000000,34.24,34.24,32.64,33.44,3174,0
+QRHC.US,D,20140801,000000,33.6,34,32,32.32,2958,0
+QRHC.US,D,20140804,000000,32.56,33.447,32.16,32.24,4526,0
+QRHC.US,D,20140805,000000,31.2,32.639,29.76,30.08,8464,0
+QRHC.US,D,20140806,000000,30.32,30.4,28.8,29.36,3776,0
+QRHC.US,D,20140807,000000,29.6,30,28.8,30,4468,0
+QRHC.US,D,20140808,000000,30.24,31.44,29.84,31.36,7767,0
+QRHC.US,D,20140811,000000,31.68,34.4,31.68,32.88,10728,0
+QRHC.US,D,20140812,000000,32.64,33.6,31.28,31.68,3541,0
+QRHC.US,D,20140813,000000,32,32.88,32,32.88,6029,0
+QRHC.US,D,20140814,000000,33.04,33.6,32.32,32.48,3217,0
+QRHC.US,D,20140815,000000,33.12,33.92,32.08,33.04,9686,0
+QRHC.US,D,20140818,000000,33.6,33.6,32.8,33.2,5796,0
+QRHC.US,D,20140819,000000,32.88,33.6,31.6,32.24,10271,0
+QRHC.US,D,20140820,000000,32,32.16,30.48,30.8,10572,0
+QRHC.US,D,20140821,000000,30.64,31.359,29.68,30.16,8611,0
+QRHC.US,D,20140822,000000,29.76,31.144,29.76,30.08,5614,0
+QRHC.US,D,20140825,000000,31.04,31.76,30.4,31.36,2442,0
+QRHC.US,D,20140826,000000,31.84,32,31.28,31.76,4509,0
+QRHC.US,D,20140827,000000,31.92,31.92,30.96,31.12,3096,0
+QRHC.US,D,20140828,000000,31.36,32,30.48,31.92,2616,0
+QRHC.US,D,20140829,000000,31.84,31.84,30.24,31.36,8071,0
+QRHC.US,D,20140902,000000,31.6,32,30.48,30.96,6641,0
+QRHC.US,D,20140903,000000,30.88,31.2,30.16,31.12,5494,0
+QRHC.US,D,20140904,000000,31.44,31.84,30.8,31.2,2616,0
+QRHC.US,D,20140905,000000,31.04,31.04,28.88,29.12,6947,0
+QRHC.US,D,20140908,000000,29.04,32.8,29.04,32.56,28631,0
+QRHC.US,D,20140909,000000,33.12,34,32,32.48,10195,0
+QRHC.US,D,20140910,000000,32.64,33.84,32.44,33.2,6467,0
+QRHC.US,D,20140911,000000,33.2,33.68,31.84,32.88,9612,0
+QRHC.US,D,20140912,000000,33.04,34.32,31.36,32.24,14618,0
+QRHC.US,D,20140915,000000,32.24,33.584,30.4,30.48,6163,0
+QRHC.US,D,20140916,000000,30.56,32.16,29.76,31.6,8074,0
+QRHC.US,D,20140917,000000,31.76,33.2,29.6,31.36,9687,0
+QRHC.US,D,20140918,000000,31.36,31.92,26.88,28,24440,0
+QRHC.US,D,20140919,000000,15.92,16,14,14,276259,0
+QRHC.US,D,20140922,000000,14.72,14.72,13.04,13.52,53556,0
+QRHC.US,D,20140923,000000,14.72,14.8,13.28,14.24,57999,0
+QRHC.US,D,20140924,000000,14.8,14.8,12.8,13.92,24979,0
+QRHC.US,D,20140925,000000,14.72,14.72,12.4,12.56,86754,0
+QRHC.US,D,20140926,000000,12.56,13.36,11.52,13.36,84121,0
+QRHC.US,D,20140929,000000,13.12,13.6,12.64,12.8,24362,0
+QRHC.US,D,20140930,000000,12.72,14.64,12.48,13.76,58130,0
+QRHC.US,D,20141001,000000,13.6,13.86,12.4,12.88,23299,0
+QRHC.US,D,20141002,000000,12.96,13.44,12.64,12.96,11113,0
+QRHC.US,D,20141003,000000,13.2,13.84,12.8,13.2,81910,0
+QRHC.US,D,20141006,000000,13.04,13.6,12.88,13.12,9675,0
+QRHC.US,D,20141007,000000,13.12,13.2,12.8,12.8,7522,0
+QRHC.US,D,20141008,000000,12.64,13.44,12.56,13.28,6613,0
+QRHC.US,D,20141009,000000,13.44,13.44,12.16,12.24,13835,0
+QRHC.US,D,20141010,000000,12.08,12.72,11.2,11.28,40790,0
+QRHC.US,D,20141013,000000,11.28,12.24,11.2,11.52,13707,0
+QRHC.US,D,20141014,000000,11.6,12.24,11.6,11.92,24342,0
+QRHC.US,D,20141015,000000,11.68,11.84,10.64,11.44,9711,0
+QRHC.US,D,20141016,000000,12,12.16,11.601,12.08,14875,0
+QRHC.US,D,20141017,000000,12.16,12.16,11.44,11.76,7295,0
+QRHC.US,D,20141020,000000,11.52,12,11,11.68,6254,0
+QRHC.US,D,20141021,000000,11.84,12.64,11.52,12.32,16145,0
+QRHC.US,D,20141022,000000,12.4,12.8,11.6,11.76,15570,0
+QRHC.US,D,20141023,000000,12.24,12.24,11.76,12.16,8757,0
+QRHC.US,D,20141024,000000,12.16,12.239,11.6,11.68,7316,0
+QRHC.US,D,20141027,000000,11.6,11.92,11.32,11.76,3096,0
+QRHC.US,D,20141028,000000,12,12.24,11.68,12,30705,0
+QRHC.US,D,20141029,000000,12,12.32,11.76,12,5641,0
+QRHC.US,D,20141030,000000,12.08,12.872,12.08,12.56,9415,0
+QRHC.US,D,20141031,000000,12.8,12.8,12.16,12.48,10658,0
+QRHC.US,D,20141103,000000,12.24,12.24,11.92,12.08,3491,0
+QRHC.US,D,20141104,000000,12,12,11.76,11.76,3293,0
+QRHC.US,D,20141105,000000,11.84,11.84,11.28,11.76,10793,0
+QRHC.US,D,20141106,000000,11.68,11.92,11.52,11.84,2305,0
+QRHC.US,D,20141107,000000,11.92,11.92,11.44,11.68,1086,0
+QRHC.US,D,20141110,000000,11.84,12.72,11.444,12.64,7206,0
+QRHC.US,D,20141111,000000,12.72,12.72,11.6,12,7800,0
+QRHC.US,D,20141112,000000,11.84,11.92,11.52,11.92,4584,0
+QRHC.US,D,20141113,000000,11.6,11.92,11.44,11.68,5192,0
+QRHC.US,D,20141114,000000,12.24,12.4,12,12.08,9235,0
+QRHC.US,D,20141117,000000,12.16,12.16,11.68,11.92,1883,0
+QRHC.US,D,20141118,000000,12.08,12.319,12.08,12.24,1560,0
+QRHC.US,D,20141119,000000,12.4,12.4,11.6,11.68,11309,0
+QRHC.US,D,20141120,000000,11.76,12.178,11.6,11.92,5015,0
+QRHC.US,D,20141121,000000,11.92,11.92,11.44,11.52,13137,0
+QRHC.US,D,20141124,000000,11.52,11.68,11.2,11.52,6813,0
+QRHC.US,D,20141125,000000,11.84,11.84,11.119,11.28,11742,0
+QRHC.US,D,20141126,000000,11.28,11.28,10.96,11.28,5437,0
+QRHC.US,D,20141128,000000,11.36,11.36,10.96,11.04,3776,0
+QRHC.US,D,20141201,000000,11.2,11.52,10.8,10.8,3064,0
+QRHC.US,D,20141202,000000,11.04,11.6,10.88,11.12,2792,0
+QRHC.US,D,20141203,000000,11.2,11.2,11.12,11.12,1465,0
+QRHC.US,D,20141204,000000,11.2,11.2,10.72,10.72,3296,0
+QRHC.US,D,20141205,000000,10.64,11.28,10.56,10.64,5762,0
+QRHC.US,D,20141208,000000,10.56,11.04,9.76,10.4,103258,0
+QRHC.US,D,20141209,000000,10.4,10.919,9.68,10.32,9609,0
+QRHC.US,D,20141210,000000,10.24,10.48,10,10.48,4627,0
+QRHC.US,D,20141211,000000,10.64,10.96,10.08,10.48,2880,0
+QRHC.US,D,20141212,000000,10.32,11.04,10.08,10.32,6145,0
+QRHC.US,D,20141215,000000,10.24,11.04,10.24,10.88,19060,0
+QRHC.US,D,20141216,000000,10.96,11.04,10.48,10.88,13153,0
+QRHC.US,D,20141217,000000,11.04,11.84,10.88,11.6,31720,0
+QRHC.US,D,20141218,000000,11.6,11.6,10.84,11.2,15315,0
+QRHC.US,D,20141219,000000,11.2,11.92,10,10.4,62455,0
+QRHC.US,D,20141222,000000,10.96,10.96,10.48,10.8,12952,0
+QRHC.US,D,20141223,000000,11.36,11.6,10.8,11.28,5351,0
+QRHC.US,D,20141224,000000,11.44,11.44,10.96,11.36,5469,0
+QRHC.US,D,20141226,000000,11.76,11.76,10.88,11.52,1951,0
+QRHC.US,D,20141229,000000,11.6,11.68,11.44,11.52,33254,0
+QRHC.US,D,20141230,000000,11.6,11.6,11.28,11.52,8397,0
+QRHC.US,D,20141231,000000,11.2,11.52,11.04,11.52,13358,0
+QRHC.US,D,20150102,000000,11.52,12.16,11.44,12.16,17717,0
+QRHC.US,D,20150105,000000,12.24,12.4,12,12.08,21656,0
+QRHC.US,D,20150106,000000,12.24,12.32,11.36,11.36,27216,0
+QRHC.US,D,20150107,000000,11.68,11.68,11.28,11.6,3762,0
+QRHC.US,D,20150108,000000,11.76,11.76,11.36,11.68,5200,0
+QRHC.US,D,20150109,000000,11.92,12.16,11.68,12.08,6968,0
+QRHC.US,D,20150112,000000,12.08,12.12,11.6,11.6,3636,0
+QRHC.US,D,20150113,000000,11.68,12,11.52,11.6,6655,0
+QRHC.US,D,20150114,000000,11.36,11.68,11.36,11.36,4761,0
+QRHC.US,D,20150115,000000,11.918,11.918,10.96,11.12,5251,0
+QRHC.US,D,20150116,000000,10.8,11.04,10.64,10.88,6973,0
+QRHC.US,D,20150120,000000,10.96,11.12,10.8,10.8,2175,0
+QRHC.US,D,20150121,000000,11.119,11.12,10.56,10.64,4556,0
+QRHC.US,D,20150122,000000,10.8,11.04,10.8,10.88,4445,0
+QRHC.US,D,20150123,000000,10.72,10.72,10.4,10.48,4122,0
+QRHC.US,D,20150126,000000,10.482,10.482,10.24,10.24,3188,0
+QRHC.US,D,20150127,000000,10,10.72,10,10.4,4516,0
+QRHC.US,D,20150128,000000,10.328,10.352,10.08,10.08,3120,0
+QRHC.US,D,20150129,000000,10.16,10.4,9.92,10.4,3102,0
+QRHC.US,D,20150130,000000,10.24,10.4,9.92,10,10792,0
+QRHC.US,D,20150202,000000,10,10.08,9.92,9.92,3981,0
+QRHC.US,D,20150203,000000,10.08,10.32,10,10.32,2412,0
+QRHC.US,D,20150204,000000,10.16,10.4,10,10.16,4427,0
+QRHC.US,D,20150205,000000,10.08,10.08,10,10.08,9397,0
+QRHC.US,D,20150206,000000,9.84,10.24,9.84,9.92,3969,0
+QRHC.US,D,20150209,000000,10.08,10.4,10.064,10.4,4143,0
+QRHC.US,D,20150210,000000,10.4,10.4,10,10.24,2742,0
+QRHC.US,D,20150211,000000,10.226,10.4,10.226,10.32,2751,0
+QRHC.US,D,20150212,000000,10.32,10.4,10.16,10.16,4250,0
+QRHC.US,D,20150213,000000,9.92,10.4,9.92,10.4,1660,0
+QRHC.US,D,20150217,000000,10.4,10.8,10.204,10.72,4051,0
+QRHC.US,D,20150218,000000,10.72,11.04,10.72,10.96,1975,0
+QRHC.US,D,20150219,000000,10.96,11.52,10.64,10.64,21189,0
+QRHC.US,D,20150220,000000,10.72,10.72,9.84,10.24,6290,0
+QRHC.US,D,20150223,000000,10.288,10.307,9.84,10.24,7748,0
+QRHC.US,D,20150224,000000,10.24,10.24,9.92,10,4641,0
+QRHC.US,D,20150225,000000,10.16,10.16,9.92,10.08,5042,0
+QRHC.US,D,20150226,000000,10,10.16,9.92,10,5044,0
+QRHC.US,D,20150227,000000,10.08,10.08,9.92,10,5326,0
+QRHC.US,D,20150302,000000,9.92,10,9.68,9.84,5838,0
+QRHC.US,D,20150303,000000,9.68,9.76,9.52,9.52,2525,0
+QRHC.US,D,20150304,000000,9.36,10,9.36,9.76,2975,0
+QRHC.US,D,20150305,000000,10.16,10.32,9.84,10.08,2488,0
+QRHC.US,D,20150306,000000,10.08,10.24,9.6,9.76,2213,0
+QRHC.US,D,20150309,000000,10,10,9.52,9.6,2850,0
+QRHC.US,D,20150310,000000,9.6,10,9.52,9.6,1475,0
+QRHC.US,D,20150311,000000,9.68,9.68,9.36,9.36,1713,0
+QRHC.US,D,20150312,000000,9.52,10,9.44,9.92,1488,0
+QRHC.US,D,20150313,000000,10.16,10.16,9.6,9.76,5875,0
+QRHC.US,D,20150316,000000,9.92,9.92,9.6,9.6,12775,0
+QRHC.US,D,20150317,000000,9.6,9.92,9.6,9.76,1513,0
+QRHC.US,D,20150318,000000,10,10,9.68,9.76,3088,0
+QRHC.US,D,20150319,000000,9.76,10,9.76,9.92,1475,0
+QRHC.US,D,20150320,000000,9.92,10.32,9.76,9.92,32650,0
+QRHC.US,D,20150323,000000,10.08,10.32,10.08,10.16,4125,0
+QRHC.US,D,20150324,000000,10.24,10.8,10.08,10.08,7250,0
+QRHC.US,D,20150325,000000,10.16,10.32,9.92,9.92,4238,0
+QRHC.US,D,20150326,000000,10.08,10.08,9.92,9.92,1113,0
+QRHC.US,D,20150327,000000,9.92,10.08,9.92,10.08,1563,0
+QRHC.US,D,20150330,000000,10.08,10.16,9.92,10,27625,0
+QRHC.US,D,20150331,000000,10.16,10.16,9.84,10.08,3275,0
+QRHC.US,D,20150401,000000,10.4,10.4,9.36,9.6,6325,0
+QRHC.US,D,20150402,000000,9.68,9.84,9.36,9.6,40688,0
+QRHC.US,D,20150406,000000,9.76,10.16,9.68,9.92,4913,0
+QRHC.US,D,20150407,000000,9.68,10.08,9.68,10.08,10229,0
+QRHC.US,D,20150408,000000,10.24,10.4,10.16,10.32,11275,0
+QRHC.US,D,20150409,000000,10.399,10.399,10,10,2590,0
+QRHC.US,D,20150410,000000,10.16,10.32,10,10,6600,0
+QRHC.US,D,20150413,000000,10.32,10.32,10,10,4413,0
+QRHC.US,D,20150414,000000,10,10.08,9.92,9.92,13738,0
+QRHC.US,D,20150415,000000,10,10.32,9.84,10.08,6780,0
+QRHC.US,D,20150416,000000,10.16,10.16,9.92,10,4307,0
+QRHC.US,D,20150417,000000,10,10.4,9.92,10.24,11863,0
+QRHC.US,D,20150420,000000,10.16,10.4,10,10.32,3889,0
+QRHC.US,D,20150421,000000,10.56,10.72,10.32,10.4,9294,0
+QRHC.US,D,20150422,000000,10.4,10.4,10.08,10.32,2797,0
+QRHC.US,D,20150423,000000,10.24,10.32,9.44,10.08,15963,0
+QRHC.US,D,20150424,000000,10,10.24,9.84,10.08,6825,0
+QRHC.US,D,20150427,000000,9.76,10.08,9.76,10,5275,0
+QRHC.US,D,20150428,000000,10,10.08,9.92,9.92,1938,0
+QRHC.US,D,20150429,000000,10,10.08,9.76,10,5663,0
+QRHC.US,D,20150430,000000,9.84,9.84,9.52,9.68,5663,0
+QRHC.US,D,20150501,000000,9.6,10.08,9.52,9.92,4850,0
+QRHC.US,D,20150504,000000,10,10,9.6,9.68,1963,0
+QRHC.US,D,20150505,000000,9.6,9.68,9.44,9.52,6375,0
+QRHC.US,D,20150506,000000,9.44,9.6,9.44,9.52,4607,0
+QRHC.US,D,20150507,000000,9.6,10.4,9.36,10,7274,0
+QRHC.US,D,20150508,000000,10.32,10.32,9.52,9.68,3238,0
+QRHC.US,D,20150511,000000,9.76,9.76,9.52,9.6,8838,0
+QRHC.US,D,20150512,000000,9.36,9.76,9.36,9.76,5017,0
+QRHC.US,D,20150513,000000,9.76,9.76,9.44,9.52,1463,0
+QRHC.US,D,20150514,000000,9.76,10,9.6,10,2113,0
+QRHC.US,D,20150515,000000,10,10,9.44,9.6,3042,0
+QRHC.US,D,20150518,000000,9.789,9.96,8.88,9.36,11336,0
+QRHC.US,D,20150519,000000,9.52,9.52,8.96,9.2,11900,0
+QRHC.US,D,20150520,000000,9.52,9.52,9.04,9.04,10025,0
+QRHC.US,D,20150521,000000,9.52,9.52,8.8,8.8,4238,0
+QRHC.US,D,20150522,000000,8.72,9.44,8.4,8.96,13175,0
+QRHC.US,D,20150526,000000,9.2,9.36,8.64,8.8,3222,0
+QRHC.US,D,20150527,000000,8.96,9.04,8.72,8.8,3700,0
+QRHC.US,D,20150528,000000,9.04,9.04,8.64,8.72,1751,0
+QRHC.US,D,20150529,000000,8.64,9.12,8.56,8.64,2813,0
+QRHC.US,D,20150601,000000,8.56,8.72,8.48,8.48,9950,0
+QRHC.US,D,20150602,000000,8.48,8.96,8.48,8.64,2371,0
+QRHC.US,D,20150603,000000,8.48,9.2,8.48,9.2,5075,0
+QRHC.US,D,20150604,000000,9.04,9.76,9.04,9.44,28438,0
+QRHC.US,D,20150605,000000,9.6,9.68,9.2,9.44,16500,0
+QRHC.US,D,20150608,000000,9.44,9.6,9.2,9.28,16838,0
+QRHC.US,D,20150609,000000,9.52,9.52,8.968,9.04,4654,0
+QRHC.US,D,20150610,000000,8.96,9.52,8.88,9.36,6069,0
+QRHC.US,D,20150611,000000,9.36,9.6,9.36,9.36,2114,0
+QRHC.US,D,20150612,000000,9.52,9.52,8.88,9.44,4588,0
+QRHC.US,D,20150615,000000,9.52,9.52,8.88,9.44,4538,0
+QRHC.US,D,20150616,000000,9.2,9.28,8.88,8.88,3588,0
+QRHC.US,D,20150617,000000,9.76,9.76,9.2,9.2,13738,0
+QRHC.US,D,20150618,000000,9.12,9.44,9.12,9.36,3000,0
+QRHC.US,D,20150619,000000,9.28,9.6,9.2,9.6,13250,0
+QRHC.US,D,20150622,000000,9.6,9.84,9.04,9.12,4688,0
+QRHC.US,D,20150623,000000,9.04,9.44,8.96,9.44,4475,0
+QRHC.US,D,20150624,000000,9.36,9.52,8.8,8.88,7350,0
+QRHC.US,D,20150625,000000,9.04,9.2,8.8,9.2,3113,0
+QRHC.US,D,20150626,000000,9.2,9.36,8.4,8.88,214788,0
+QRHC.US,D,20150629,000000,8.4,8.8,8.4,8.8,7700,0
+QRHC.US,D,20150630,000000,8.48,8.8,8.48,8.64,7501,0
+QRHC.US,D,20150701,000000,8.8,8.8,8.4,8.48,8725,0
+QRHC.US,D,20150702,000000,8.48,8.64,8.08,8.16,7988,0
+QRHC.US,D,20150706,000000,8.16,8.16,7.68,7.84,17313,0
+QRHC.US,D,20150707,000000,7.92,8.96,7.68,8.56,21613,0
+QRHC.US,D,20150708,000000,8.64,8.8,7.76,7.84,7225,0
+QRHC.US,D,20150709,000000,8,8.16,7.76,7.92,7038,0
+QRHC.US,D,20150710,000000,8,8.8,7.84,8.32,24000,0
+QRHC.US,D,20150713,000000,8.64,8.8,8.16,8.16,13638,0
+QRHC.US,D,20150714,000000,8.24,8.64,8,8.4,35429,0
+QRHC.US,D,20150715,000000,8.48,8.64,8.24,8.48,18275,0
+QRHC.US,D,20150716,000000,8.56,8.8,8.32,8.4,13075,0
+QRHC.US,D,20150717,000000,8.56,8.72,8.48,8.56,11363,0
+QRHC.US,D,20150720,000000,8.56,8.56,8.08,8.08,8600,0
+QRHC.US,D,20150721,000000,8.48,8.72,7.92,7.92,12975,0
+QRHC.US,D,20150722,000000,8,8.08,7.52,7.52,4663,0
+QRHC.US,D,20150723,000000,7.76,7.92,7.52,7.52,1163,0
+QRHC.US,D,20150724,000000,7.68,7.92,7.6,7.68,1613,0
+QRHC.US,D,20150727,000000,7.68,7.68,7.44,7.44,1650,0
+QRHC.US,D,20150728,000000,7.6,7.84,7.28,7.36,6525,0
+QRHC.US,D,20150729,000000,7.52,7.6,6.88,7.12,4600,0
+QRHC.US,D,20150730,000000,7.6,7.6,7.2,7.2,1375,0
+QRHC.US,D,20150731,000000,7.2,7.2,6.72,6.72,24513,0
+QRHC.US,D,20150803,000000,6.7208,7.128,6.3232,6.4,25100,0
+QRHC.US,D,20150804,000000,6.24,6.32,5.76,6,12775,0
+QRHC.US,D,20150805,000000,6.24,6.24,5.6,5.84,10538,0
+QRHC.US,D,20150806,000000,5.92,6.96,5.6,6.4,72853,0
+QRHC.US,D,20150807,000000,6.72,7.44,6.08,6.24,13850,0
+QRHC.US,D,20150810,000000,6.24,6.56,5.84,6.32,19588,0
+QRHC.US,D,20150811,000000,5.92,7.76,5.92,7.7192,10974,0
+QRHC.US,D,20150812,000000,7.6,8.24,7.2,8,13338,0
+QRHC.US,D,20150813,000000,8,8,7.52,7.52,12938,0
+QRHC.US,D,20150814,000000,7.52,7.84,6.4,7.12,13638,0
+QRHC.US,D,20150817,000000,7.04,7.36,6.48,6.96,3438,0
+QRHC.US,D,20150818,000000,7.12,7.36,6.64,7.12,5575,0
+QRHC.US,D,20150819,000000,7.12,7.36,6.72,7.2,1025,0
+QRHC.US,D,20150820,000000,7.2,7.44,7.2,7.2,1800,0
+QRHC.US,D,20150821,000000,6.88,7.44,6.8,6.88,16175,0
+QRHC.US,D,20150824,000000,6.3152,7.1192,5.92,6.64,7241,0
+QRHC.US,D,20150825,000000,6.8,6.96,6.08,6.08,4650,0
+QRHC.US,D,20150826,000000,6.4,6.72,5.6,6,9300,0
+QRHC.US,D,20150827,000000,5.6,6.64,5.6,6,2725,0
+QRHC.US,D,20150828,000000,6.48,6.48,5.68,5.76,4625,0
+QRHC.US,D,20150831,000000,6,6.16,5.68,6,7450,0
+QRHC.US,D,20150901,000000,6.08,6.32,5.6,6.32,8938,0
+QRHC.US,D,20150902,000000,6.4,6.72,6.16,6.48,5400,0
+QRHC.US,D,20150903,000000,6.64,6.64,5.76,5.92,7450,0
+QRHC.US,D,20150904,000000,6,6.24,5.6,6,9363,0
+QRHC.US,D,20150908,000000,6.16,6.16,5.6,5.6,5425,0
+QRHC.US,D,20150909,000000,5.6,5.76,5.6,5.76,8038,0
+QRHC.US,D,20150910,000000,5.88,6.3992,5.4904,5.6632,4227,0
+QRHC.US,D,20150911,000000,5.68,5.68,5.2,5.36,8050,0
+QRHC.US,D,20150914,000000,6.56,6.64,5.52,5.84,2475,0
+QRHC.US,D,20150915,000000,5.84,5.84,5.36,5.44,2213,0
+QRHC.US,D,20150916,000000,5.44,5.76,5.44,5.68,1950,0
+QRHC.US,D,20150917,000000,5.68,5.76,5.04,5.2,2400,0
+QRHC.US,D,20150918,000000,5.44,6.4,5.12,6.4,8800,0
+QRHC.US,D,20150921,000000,6,6.4,5.44,6,1775,0
+QRHC.US,D,20150922,000000,5.68,6.4,5.04,5.36,13088,0
+QRHC.US,D,20150923,000000,5.68,5.68,5.6,5.6,5700,0
+QRHC.US,D,20150924,000000,5.616,6.0864,5.4944,5.6648,1416,0
+QRHC.US,D,20150925,000000,5.84,5.84,5.44,5.6,888,0
+QRHC.US,D,20150928,000000,6.08,6.08,4.8,4.96,6059,0
+QRHC.US,D,20150929,000000,5.04,5.04,4.16,4.32,42538,0
+QRHC.US,D,20150930,000000,4.8,4.8,4.32,4.48,10363,0
+QRHC.US,D,20151001,000000,4.64,4.8,3.68,4.64,32750,0
+QRHC.US,D,20151002,000000,4.8,4.88,4.24,4.48,4113,0
+QRHC.US,D,20151005,000000,4.64,4.96,4.592,4.6376,8283,0
+QRHC.US,D,20151006,000000,4.48,4.88,4.32,4.32,3013,0
+QRHC.US,D,20151007,000000,4.56,4.88,4.4,4.48,11738,0
+QRHC.US,D,20151008,000000,4.8,4.8,4.24,4.64,3150,0
+QRHC.US,D,20151009,000000,4.64,6,4.24,5.84,5675,0
+QRHC.US,D,20151012,000000,5.84,5.84,5.76,5.8,87,0
+QRHC.US,D,20151013,000000,5.28,5.6,4.8,5.6,5063,0
+QRHC.US,D,20151014,000000,4.8,5.68,4.72,4.88,3288,0
+QRHC.US,D,20151015,000000,5.2,5.76,4.72,5.76,5350,0
+QRHC.US,D,20151016,000000,5.76,5.92,4,4.96,38325,0
+QRHC.US,D,20151019,000000,4.8,5.52,4.8,5.12,3750,0
+QRHC.US,D,20151020,000000,5.2,5.92,5.2,5.5176,10599,0
+QRHC.US,D,20151021,000000,5.6,6.4,5.6,6,8125,0
+QRHC.US,D,20151022,000000,5.68,6.4,5.36,5.84,14313,0
+QRHC.US,D,20151023,000000,6,6,5.2,6,3375,0
+QRHC.US,D,20151026,000000,6.4,6.4,6.08,6.24,5888,0
+QRHC.US,D,20151027,000000,6.32,6.56,5.92,6.24,2888,0
+QRHC.US,D,20151028,000000,6.64,6.72,6,6.24,10450,0
+QRHC.US,D,20151029,000000,6.72,6.72,6.08,6.24,1938,0
+QRHC.US,D,20151030,000000,6.32,6.56,6.24,6.32,8338,0
+QRHC.US,D,20151102,000000,6.56,6.72,6.4,6.56,13695,0
+QRHC.US,D,20151103,000000,6.56,6.56,6,6.16,10175,0
+QRHC.US,D,20151104,000000,5.68,6.4,5.68,6.1288,7020,0
+QRHC.US,D,20151105,000000,6.24,6.32,6,6.24,1900,0
+QRHC.US,D,20151106,000000,6.24,6.4,6,6.4,16863,0
+QRHC.US,D,20151109,000000,6.552,6.552,6.16,6.4,6617,0
+QRHC.US,D,20151110,000000,6.4,6.4,6,6.32,14475,0
+QRHC.US,D,20151111,000000,6.4,6.4,6.24,6.4,15238,0
+QRHC.US,D,20151112,000000,6.32,6.4,6.16,6.24,82188,0
+QRHC.US,D,20151113,000000,6.4,6.88,6.32,6.32,1325,0
+QRHC.US,D,20151116,000000,6.56,6.56,6.08,6.08,9900,0
+QRHC.US,D,20151117,000000,5.92,6.24,5.92,5.92,750,0
+QRHC.US,D,20151118,000000,6.16,6.4,5.92,5.92,3300,0
+QRHC.US,D,20151119,000000,6.08,6.48,6.08,6.4,7688,0
+QRHC.US,D,20151120,000000,6.4,6.96,6.4,6.4,425,0
+QRHC.US,D,20151123,000000,6.4,6.4,6.08,6.08,7025,0
+QRHC.US,D,20151124,000000,6.32,6.72,6.32,6.56,12925,0
+QRHC.US,D,20151125,000000,6.4,6.64,6.4,6.4,3263,0
+QRHC.US,D,20151127,000000,6.64,6.64,6.4,6.4,2450,0
+QRHC.US,D,20151130,000000,6.32,6.72,6.32,6.72,7588,0
+QRHC.US,D,20151201,000000,6.48,6.64,6.48,6.64,1150,0
+QRHC.US,D,20151202,000000,7.08,7.312,6.56,6.72,4665,0
+QRHC.US,D,20151203,000000,6.7592,6.76,6.4,6.4,2465,0
+QRHC.US,D,20151204,000000,6.56,6.72,6.4,6.48,13850,0
+QRHC.US,D,20151207,000000,6.56,6.56,6.4,6.4,100,0
+QRHC.US,D,20151208,000000,6.4712,6.4792,6.264,6.4,12316,0
+QRHC.US,D,20151209,000000,6.4,6.72,6.4,6.4,11075,0
+QRHC.US,D,20151210,000000,6.56,6.56,6.32,6.56,3000,0
+QRHC.US,D,20151211,000000,6.4,6.48,6.4,6.4,1225,0
+QRHC.US,D,20151214,000000,6.4,6.48,6.36,6.4,3816,0
+QRHC.US,D,20151215,000000,6.4,6.48,6.4,6.4,13975,0
+QRHC.US,D,20151216,000000,6.4,6.64,6.32,6.4,4238,0
+QRHC.US,D,20151217,000000,6.32,6.56,6.32,6.32,5488,0
+QRHC.US,D,20151218,000000,6.56,6.56,6,6.08,9063,0
+QRHC.US,D,20151221,000000,5.92,6.32,5.76,5.84,6700,0
+QRHC.US,D,20151222,000000,6.32,6.32,5.6,5.6,3257,0
+QRHC.US,D,20151223,000000,5.6,6.32,5.6,5.76,11463,0
+QRHC.US,D,20151224,000000,6,6,5.52,5.52,5514,0
+QRHC.US,D,20151228,000000,6.16,6.16,5.2,5.2,8778,0
+QRHC.US,D,20151229,000000,5.2,5.7752,5.2,5.4184,2756,0
+QRHC.US,D,20151230,000000,5.5512,5.5832,5.3088,5.3352,981,0
+QRHC.US,D,20151231,000000,5.4,5.76,5.3352,5.544,8610,0
+QRHC.US,D,20160104,000000,5.52,5.76,5.2808,5.2808,1942,0
+QRHC.US,D,20160105,000000,5.384,5.76,5.28,5.52,1064,0
+QRHC.US,D,20160106,000000,5.3184,5.58,5.3184,5.48,5800,0
+QRHC.US,D,20160107,000000,5.48,5.568,5.28,5.44,2499,0
+QRHC.US,D,20160111,000000,5.9184,5.9184,4.5096,4.9688,27247,0
+QRHC.US,D,20160112,000000,5.2632,5.2744,4.8,4.8,8802,0
+QRHC.US,D,20160113,000000,4.896,4.9584,4.64,4.64,6163,0
+QRHC.US,D,20160114,000000,4.88,5.108,4.8,4.8,1422,0
+QRHC.US,D,20160115,000000,4.8,5.04,4.8,4.8,1923,0
+QRHC.US,D,20160119,000000,4.8,4.8,4.48,4.64,50,0
+QRHC.US,D,20160120,000000,4.56,4.96,3.6,4.88,24379,0
+QRHC.US,D,20160121,000000,4.864,4.864,4.2808,4.72,338,0
+QRHC.US,D,20160122,000000,4.72,4.72,4.712,4.712,313,0
+QRHC.US,D,20160125,000000,4.4808,4.8096,4.4,4.4,1737,0
+QRHC.US,D,20160126,000000,4.7192,4.8,4.48,4.8,857,0
+QRHC.US,D,20160127,000000,4.7192,4.8,4.16,4.44,6713,0
+QRHC.US,D,20160128,000000,4.72,4.72,4.4,4.64,313,0
+QRHC.US,D,20160129,000000,4.776,4.88,4.64,4.7904,3837,0
+QRHC.US,D,20160201,000000,4.8,4.8,4.64,4.64,250,0
+QRHC.US,D,20160202,000000,4.56,4.72,4.48,4.64,325,0
+QRHC.US,D,20160203,000000,4.512,4.64,4.48,4.5624,456,0
+QRHC.US,D,20160204,000000,4.56,4.8,4.56,4.72,1475,0
+QRHC.US,D,20160205,000000,4.56,4.8,4.56,4.7992,475,0
+QRHC.US,D,20160208,000000,4.64,4.8,4.48,4.56,7592,0
+QRHC.US,D,20160209,000000,4.88,5.12,4.7608,5.04,8078,0
+QRHC.US,D,20160210,000000,5.192,5.192,4.96,5.1208,5292,0
+QRHC.US,D,20160211,000000,5.136,5.1512,5.136,5.1496,1840,0
+QRHC.US,D,20160212,000000,5.1352,5.144,4.8,4.8,7751,0
+QRHC.US,D,20160216,000000,4.96,5.12,4.8808,4.9464,1329,0
+QRHC.US,D,20160217,000000,5.096,5.1504,4.8,5.1504,4920,0
+QRHC.US,D,20160218,000000,5.08,5.12,4.8,4.96,2505,0
+QRHC.US,D,20160219,000000,5.0776,5.12,4.8,5.04,2816,0
+QRHC.US,D,20160222,000000,4.8952,5.04,4.5592,4.64,9856,0
+QRHC.US,D,20160223,000000,4.8,4.8,4.16,4.4,16668,0
+QRHC.US,D,20160224,000000,4.3992,4.4,4.0016,4.364,3247,0
+QRHC.US,D,20160225,000000,4.72,4.776,4.16,4.276,8278,0
+QRHC.US,D,20160226,000000,4.376,4.4,4.0328,4.24,8948,0
+QRHC.US,D,20160229,000000,4.56,4.56,3.88,3.88,9856,0
+QRHC.US,D,20160301,000000,4.4,4.56,3.92,4.4,8777,0
+QRHC.US,D,20160302,000000,4.5592,4.56,4.4,4.432,1299,0
+QRHC.US,D,20160303,000000,4.56,4.64,4.4,4.4,3789,0
+QRHC.US,D,20160304,000000,4.5592,5.2,4.4,5.08,11682,0
+QRHC.US,D,20160307,000000,5.2,6,5.2,5.76,14872,0
+QRHC.US,D,20160308,000000,5.6,5.8584,5.44,5.44,17206,0
+QRHC.US,D,20160309,000000,5.512,5.552,5.36,5.552,13405,0
+QRHC.US,D,20160310,000000,5.6,5.6,5.44,5.52,4377,0
+QRHC.US,D,20160311,000000,5.6,5.6,5.28,5.6,3393,0
+QRHC.US,D,20160314,000000,5.5136,5.6,5.44,5.44,2276,0
+QRHC.US,D,20160315,000000,5.296,5.2968,4.416,4.8,4923,0
+QRHC.US,D,20160316,000000,4.944,4.96,4.64,4.96,3950,0
+QRHC.US,D,20160317,000000,4.9336,4.976,4.8,4.96,3673,0
+QRHC.US,D,20160318,000000,4.96,4.96,4.8088,4.8088,2007,0
+QRHC.US,D,20160321,000000,4.96,4.976,4.64,4.72,4508,0
+QRHC.US,D,20160322,000000,4.72,4.744,4.4,4.48,12391,0
+QRHC.US,D,20160323,000000,4.48,4.56,4.4,4.56,1621,0
+QRHC.US,D,20160324,000000,4.3984,4.3984,3.68,3.7,39585,0
+QRHC.US,D,20160328,000000,3.8448,3.88,3.72,3.74,18396,0
+QRHC.US,D,20160329,000000,3.76,3.76,3.6008,3.6016,7608,0
+QRHC.US,D,20160330,000000,3.68,3.72,3.4408,3.52,23200,0
+QRHC.US,D,20160331,000000,3.6,3.628,3.36,3.36,10977,0
+QRHC.US,D,20160401,000000,3.52,3.68,3.4888,3.68,150527,0
+QRHC.US,D,20160404,000000,3.76,3.84,3.6,3.76,117008,0
+QRHC.US,D,20160405,000000,3.808,3.84,3.7048,3.8,4944,0
+QRHC.US,D,20160406,000000,3.84,3.84,3.6,3.6656,13714,0
+QRHC.US,D,20160407,000000,3.68,3.76,3.36,3.52,9880,0
+QRHC.US,D,20160408,000000,3.6528,3.656,3.376,3.48,13181,0
+QRHC.US,D,20160411,000000,3.6,3.6,3.524,3.6,4425,0
+QRHC.US,D,20160412,000000,3.6,3.6,3.36,3.56,2129,0
+QRHC.US,D,20160413,000000,3.592,3.6,3.44,3.492,8658,0
+QRHC.US,D,20160414,000000,3.52,3.68,3.36,3.64,14223,0
+QRHC.US,D,20160415,000000,3.6,3.68,3.492,3.492,11722,0
+QRHC.US,D,20160418,000000,3.44,3.6,3.44,3.44,2718,0
+QRHC.US,D,20160419,000000,3.48,3.6,3.356,3.5992,16172,0
+QRHC.US,D,20160420,000000,3.6,3.64,3.36,3.56,5716,0
+QRHC.US,D,20160421,000000,3.52,3.6,3.4,3.5208,4213,0
+QRHC.US,D,20160422,000000,3.6,3.6,3.4,3.4,7593,0
+QRHC.US,D,20160425,000000,3.44,3.6,3.3208,3.48,8617,0
+QRHC.US,D,20160426,000000,3.504,3.664,3.48,3.64,22003,0
+QRHC.US,D,20160427,000000,3.6,3.68,3.48,3.52,6998,0
+QRHC.US,D,20160428,000000,3.6,3.6792,3.4408,3.592,4150,0
+QRHC.US,D,20160429,000000,3.624,3.72,3.44,3.44,14398,0
+QRHC.US,D,20160502,000000,3.6,3.6792,3.32,3.4392,10689,0
+QRHC.US,D,20160503,000000,3.48,3.48,3.36,3.4392,5568,0
+QRHC.US,D,20160504,000000,3.48,3.48,3.2808,3.4048,5596,0
+QRHC.US,D,20160505,000000,3.46,3.48,3.2808,3.2816,17102,0
+QRHC.US,D,20160506,000000,3.36,3.44,3.2808,3.3544,3578,0
+QRHC.US,D,20160509,000000,3.44,3.48,3.2,3.2,12478,0
+QRHC.US,D,20160510,000000,3.2,3.36,3.2,3.2,2388,0
+QRHC.US,D,20160511,000000,3.36,3.36,3.2608,3.2608,7438,0
+QRHC.US,D,20160512,000000,3.36,3.36,3.28,3.28,3216,0
+QRHC.US,D,20160513,000000,3.2808,3.32,3.28,3.32,2367,0
+QRHC.US,D,20160516,000000,3.36,3.36,3.2,3.2,18325,0
+QRHC.US,D,20160517,000000,3.2,3.28,3.2,3.28,6269,0
+QRHC.US,D,20160518,000000,3.2776,3.28,3.2,3.2,1825,0
+QRHC.US,D,20160519,000000,3.12,3.16,2.96,3.12,3753,0
+QRHC.US,D,20160520,000000,3.1592,3.1592,3.08,3.08,1974,0
+QRHC.US,D,20160523,000000,3.2,3.2,3,3.08,5329,0
+QRHC.US,D,20160524,000000,3.4408,3.52,3.096,3.2,8269,0
+QRHC.US,D,20160525,000000,3.44,3.44,3.0968,3.2464,638,0
+QRHC.US,D,20160526,000000,3.184,3.36,3.008,3.008,2313,0
+QRHC.US,D,20160527,000000,3.192,3.44,3.192,3.44,1922,0
+QRHC.US,D,20160531,000000,3.28,3.52,3.16,3.316,538,0
+QRHC.US,D,20160601,000000,3.32,3.36,3.1608,3.2,363,0
+QRHC.US,D,20160602,000000,3.32,3.38,3.22,3.22,671,0
+QRHC.US,D,20160603,000000,3.32,3.56,3.16,3.444,5000,0
+QRHC.US,D,20160606,000000,3.2896,3.32,3.208,3.2096,718,0
+QRHC.US,D,20160607,000000,3.2096,3.44,3.2096,3.36,11322,0
+QRHC.US,D,20160608,000000,3.44,3.6,3.36,3.5,11725,0
+QRHC.US,D,20160609,000000,3.48,3.52,3.28,3.28,15731,0
+QRHC.US,D,20160610,000000,3.376,3.4528,3.08,3.08,8288,0
+QRHC.US,D,20160613,000000,3.2,3.2,3.08,3.08,313,0
+QRHC.US,D,20160614,000000,3.152,3.52,3.088,3.104,16726,0
+QRHC.US,D,20160615,000000,3.3008,3.36,3.104,3.168,4279,0
+QRHC.US,D,20160616,000000,3.1688,3.2,3.0864,3.14,3878,0
+QRHC.US,D,20160617,000000,3.2,3.44,3.1408,3.44,2082,0
+QRHC.US,D,20160620,000000,3.5216,3.5216,3.12,3.12,5577,0
+QRHC.US,D,20160621,000000,3.12,3.2,3.08,3.0816,4662,0
+QRHC.US,D,20160622,000000,3.08,3.2,3.08,3.0808,1011,0
+QRHC.US,D,20160623,000000,3.2,3.2,3.0808,3.0808,1172,0
+QRHC.US,D,20160624,000000,3.08,3.38,3.0408,3.38,5988,0
+QRHC.US,D,20160627,000000,3.464,3.464,2.9952,3.0768,4133,0
+QRHC.US,D,20160628,000000,3.088,3.16,2.88,3,85289,0
+QRHC.US,D,20160629,000000,3.088,3.088,2.68,2.72,25287,0
+QRHC.US,D,20160630,000000,2.7584,2.8,1.7128,2.3208,66600,0
+QRHC.US,D,20160701,000000,2.4368,2.552,2.4368,2.44,6664,0
+QRHC.US,D,20160705,000000,2.48,2.784,2.48,2.5608,14840,0
+QRHC.US,D,20160706,000000,2.52,2.64,2.2408,2.32,5428,0
+QRHC.US,D,20160707,000000,2.392,2.4,2.1608,2.2408,6705,0
+QRHC.US,D,20160708,000000,2.24,2.504,2.24,2.296,6219,0
+QRHC.US,D,20160711,000000,2.4624,2.48,2.32,2.4072,8285,0
+QRHC.US,D,20160712,000000,2.3424,2.44,2.3216,2.36,5179,0
+QRHC.US,D,20160713,000000,2.32,2.4392,2.3152,2.4,879,0
+QRHC.US,D,20160714,000000,2.336,2.504,2.312,2.4008,1404,0
+QRHC.US,D,20160715,000000,2.48,2.5392,2.44,2.536,6653,0
+QRHC.US,D,20160718,000000,2.5216,2.5392,2.4,2.4,6379,0
+QRHC.US,D,20160719,000000,2.328,2.52,2.328,2.384,8249,0
+QRHC.US,D,20160720,000000,2.472,2.472,2.336,2.436,8108,0
+QRHC.US,D,20160721,000000,2.4,2.504,2.3216,2.376,1469,0
+QRHC.US,D,20160722,000000,2.376,2.4,2.08,2.232,9380,0
+QRHC.US,D,20160725,000000,2.176,2.3976,2.168,2.368,6078,0
+QRHC.US,D,20160726,000000,2.3936,2.396,2.256,2.336,6582,0
+QRHC.US,D,20160727,000000,2.336,2.4808,2.264,2.48,28895,0
+QRHC.US,D,20160728,000000,2.52,2.6408,2.4008,2.44,16875,0
+QRHC.US,D,20160729,000000,2.52,2.52,2.32,2.328,11723,0
+QRHC.US,D,20160801,000000,2.32,2.7512,2.32,2.4,17692,0
+QRHC.US,D,20160802,000000,2.4,2.576,2.4,2.44,6516,0
+QRHC.US,D,20160803,000000,2.44,2.536,2.4,2.4808,11835,0
+QRHC.US,D,20160804,000000,2.552,2.56,2.4008,2.44,6629,0
+QRHC.US,D,20160805,000000,2.44,2.72,2.44,2.56,10146,0
+QRHC.US,D,20160808,000000,2.496,2.8,2.496,2.64,18708,0
+QRHC.US,D,20160809,000000,2.72,2.72,2.48,2.56,4317,0
+QRHC.US,D,20160810,000000,2.56,2.72,2.5152,2.56,5291,0
+QRHC.US,D,20160811,000000,2.59,2.879,2.59,2.76,23988,0
+QRHC.US,D,20160812,000000,2.72,2.9058,2.7,2.76,26390,0
+QRHC.US,D,20160815,000000,2.8094,2.81,2.7,2.7,9775,0
+QRHC.US,D,20160816,000000,2.66,2.66,2.36,2.37,42057,0
+QRHC.US,D,20160817,000000,2.36,2.5,2.36,2.37,23268,0
+QRHC.US,D,20160818,000000,2.38,2.56,2.37,2.52,48445,0
+QRHC.US,D,20160819,000000,2.53,2.54,2.47,2.49,15687,0
+QRHC.US,D,20160822,000000,2.4999,2.5,2.464,2.5,12688,0
+QRHC.US,D,20160823,000000,2.4672,2.48,2.42,2.4799,6261,0
+QRHC.US,D,20160824,000000,2.43,2.49,2.4256,2.49,9034,0
+QRHC.US,D,20160825,000000,2.44,2.44,2.3,2.3499,27443,0
+QRHC.US,D,20160826,000000,2.3,2.35,2.3,2.34,7315,0
+QRHC.US,D,20160829,000000,2.38,2.45,2.16,2.2001,29667,0
+QRHC.US,D,20160830,000000,2.2,2.2588,2.12,2.12,20034,0
+QRHC.US,D,20160831,000000,2.0989,2.19,2.0972,2.1,17004,0
+QRHC.US,D,20160901,000000,2.1493,2.29,2.1,2.19,5163,0
+QRHC.US,D,20160902,000000,2.1062,2.27,2.1062,2.22,31399,0
+QRHC.US,D,20160906,000000,2.27,2.27,2.12,2.17,1670,0
+QRHC.US,D,20160907,000000,2.14,2.27,2.0812,2.245,14413,0
+QRHC.US,D,20160908,000000,2.18,2.3899,2.18,2.3,11270,0
+QRHC.US,D,20160909,000000,2.39,2.45,2.12,2.19,51181,0
+QRHC.US,D,20160912,000000,2.19,2.3,2.19,2.21,14344,0
+QRHC.US,D,20160913,000000,2.16,2.2,2.06,2.15,8132,0
+QRHC.US,D,20160914,000000,2.15,2.19,2.07,2.19,47713,0
+QRHC.US,D,20160915,000000,2.16,2.45,2.16,2.39,20329,0
+QRHC.US,D,20160916,000000,2.435,2.44,2.19,2.28,103350,0
+QRHC.US,D,20160919,000000,2.22,2.33,2.18,2.18,12308,0
+QRHC.US,D,20160920,000000,2.27,2.27,2.19,2.19,2602,0
+QRHC.US,D,20160921,000000,2.1492,2.22,2.11,2.1101,25701,0
+QRHC.US,D,20160922,000000,2.18,2.21,2.15,2.15,4696,0
+QRHC.US,D,20160923,000000,2.1999,2.24,2.19,2.19,10430,0
+QRHC.US,D,20160926,000000,2.15,2.19,2.04,2.05,15007,0
+QRHC.US,D,20160927,000000,2.0977,2.14,2.02,2.13,5657,0
+QRHC.US,D,20160928,000000,2.08,2.1,1.9,2.004,18238,0
+QRHC.US,D,20160929,000000,2.03,2.03,1.98,1.99,2666,0
+QRHC.US,D,20160930,000000,2.07,2.07,2.01,2.02,13379,0
+QRHC.US,D,20161003,000000,2,2.08,2,2.08,23063,0
+QRHC.US,D,20161004,000000,2.09,2.11,2.05,2.05,10000,0
+QRHC.US,D,20161005,000000,2.08,2.17,2.07,2.07,6256,0
+QRHC.US,D,20161006,000000,2.15,2.16,2.0201,2.0201,13386,0
+QRHC.US,D,20161007,000000,2.09,2.09,2.06,2.09,10159,0
+QRHC.US,D,20161010,000000,2.13,2.1387,2.13,2.13,1108,0
+QRHC.US,D,20161011,000000,2.15,2.27,2.15,2.22,35935,0
+QRHC.US,D,20161012,000000,2.205,2.3,2.205,2.28,10501,0
+QRHC.US,D,20161013,000000,2.28,2.32,2.2501,2.28,11711,0
+QRHC.US,D,20161014,000000,2.29,2.29,2.2,2.28,22241,0
+QRHC.US,D,20161017,000000,2.315,2.34,2.2022,2.23,17395,0
+QRHC.US,D,20161018,000000,2.16,2.28,2.06,2.15,44480,0
+QRHC.US,D,20161019,000000,2.15,2.16,2.04,2.0847,87577,0
+QRHC.US,D,20161020,000000,2.14,2.15,2.03,2.04,18310,0
+QRHC.US,D,20161021,000000,1.99,2,1.92,1.94,30699,0
+QRHC.US,D,20161024,000000,1.9244,2.05,1.92,1.93,9058,0
+QRHC.US,D,20161025,000000,1.97,2,1.821,1.8501,73226,0
+QRHC.US,D,20161026,000000,1.95,1.96,1.8037,1.9371,24490,0
+QRHC.US,D,20161027,000000,1.88,1.91,1.78,1.78,16406,0
+QRHC.US,D,20161028,000000,1.77,1.77,1.6,1.65,24455,0
+QRHC.US,D,20161031,000000,1.6473,1.72,1.6473,1.71,16872,0
+QRHC.US,D,20161101,000000,1.694,1.694,1.694,1.694,128,0
+QRHC.US,D,20161102,000000,1.72,1.79,1.69,1.78,942,0
+QRHC.US,D,20161103,000000,1.71,1.78,1.67,1.67,8835,0
+QRHC.US,D,20161104,000000,1.61,1.76,1.61,1.64,2045,0
+QRHC.US,D,20161107,000000,1.6854,1.7,1.65,1.67,11322,0
+QRHC.US,D,20161108,000000,1.6999,1.8,1.66,1.74,44272,0
+QRHC.US,D,20161109,000000,1.77,1.8,1.66,1.79,71568,0
+QRHC.US,D,20161110,000000,1.77,1.8,1.75,1.8,5716,0
+QRHC.US,D,20161111,000000,1.79,1.8,1.66,1.66,57746,0
+QRHC.US,D,20161114,000000,1.65,1.77,1.65,1.66,4961,0
+QRHC.US,D,20161115,000000,1.65,1.75,1.61,1.61,4007,0
+QRHC.US,D,20161116,000000,1.7,1.79,1.7,1.79,1171,0
+QRHC.US,D,20161117,000000,1.79,1.79,1.75,1.79,3133,0
+QRHC.US,D,20161118,000000,1.79,2.15,1.7899,1.97,58130,0
+QRHC.US,D,20161121,000000,2.13,2.34,1.98,2.01,54925,0
+QRHC.US,D,20161122,000000,2.117,2.24,1.93,1.98,54228,0
+QRHC.US,D,20161123,000000,2.08,2.1,1.92,1.96,66159,0
+QRHC.US,D,20161125,000000,2.06,2.06,1.91,1.99,12113,0
+QRHC.US,D,20161128,000000,2.007,2.03,1.86,1.94,21867,0
+QRHC.US,D,20161129,000000,1.9,1.98,1.9,1.96,1323,0
+QRHC.US,D,20161130,000000,2,2,1.91,1.95,8105,0
+QRHC.US,D,20161201,000000,1.9492,1.95,1.92,1.92,6414,0
+QRHC.US,D,20161202,000000,1.95,1.96,1.9301,1.96,3175,0
+QRHC.US,D,20161205,000000,1.95,1.98,1.9401,1.97,5931,0
+QRHC.US,D,20161206,000000,1.9602,1.99,1.93,1.94,9426,0
+QRHC.US,D,20161207,000000,1.9504,2.03,1.9504,2.03,12776,0
+QRHC.US,D,20161208,000000,2,2.07,2,2,24002,0
+QRHC.US,D,20161209,000000,2.11,2.13,2.02,2.13,13441,0
+QRHC.US,D,20161212,000000,2.13,2.13,2.01,2.1,40107,0
+QRHC.US,D,20161213,000000,2.0722,2.0722,1.91,1.97,20655,0
+QRHC.US,D,20161214,000000,1.97,2.25,1.95,1.95,62985,0
+QRHC.US,D,20161215,000000,1.97,2.14,1.96,2.05,54417,0
+QRHC.US,D,20161216,000000,2.08,2.08,2,2,8604,0
+QRHC.US,D,20161219,000000,1.99,2.05,1.98,2.02,12935,0
+QRHC.US,D,20161220,000000,2,2.09,1.99,2.06,35985,0
+QRHC.US,D,20161221,000000,2.01,2.09,2.01,2.03,6930,0
+QRHC.US,D,20161222,000000,2.05,2.09,2,2.07,1582,0
+QRHC.US,D,20161223,000000,2.0899,2.09,2.0201,2.09,8267,0
+QRHC.US,D,20161227,000000,2.06,2.25,2.01,2.25,50331,0
+QRHC.US,D,20161228,000000,2.24,2.3,2.08,2.1203,129027,0
+QRHC.US,D,20161229,000000,2.12,2.3,2.12,2.3,38120,0
+QRHC.US,D,20161230,000000,2.31,2.48,2.21,2.45,88630,0
+QRHC.US,D,20170103,000000,2.48,2.55,2.2,2.33,73185,0
+QRHC.US,D,20170104,000000,2.321,2.48,2.32,2.48,5043,0
+QRHC.US,D,20170105,000000,2.3786,2.53,2.26,2.31,14455,0
+QRHC.US,D,20170106,000000,2.5,2.5,2.26,2.37,8724,0
+QRHC.US,D,20170109,000000,2.52,2.55,2.35,2.5285,2528,0
+QRHC.US,D,20170110,000000,2.474,2.474,2.29,2.32,21720,0
+QRHC.US,D,20170111,000000,2.45,2.45,2.3,2.44,35669,0
+QRHC.US,D,20170112,000000,2.445,2.5,2.32,2.5,47515,0
+QRHC.US,D,20170113,000000,2.55,2.88,2.4945,2.62,105970,0
+QRHC.US,D,20170117,000000,2.65,2.76,2.4129,2.47,6546,0
+QRHC.US,D,20170118,000000,2.5,2.65,2.4,2.45,29813,0
+QRHC.US,D,20170119,000000,2.47,2.59,2.33,2.59,40197,0
+QRHC.US,D,20170120,000000,2.5,2.59,2.36,2.39,39839,0
+QRHC.US,D,20170123,000000,2.45,2.53,2.35,2.36,4419,0
+QRHC.US,D,20170124,000000,2.43,2.49,2.41,2.49,4694,0
+QRHC.US,D,20170125,000000,2.48,2.5,2.3999,2.48,16068,0
+QRHC.US,D,20170126,000000,2.61,2.62,2.3579,2.47,21124,0
+QRHC.US,D,20170127,000000,2.44,2.5,2.43,2.43,3479,0
+QRHC.US,D,20170130,000000,2.38,2.48,2.33,2.43,30311,0
+QRHC.US,D,20170131,000000,2.4,2.5,2.35,2.35,38148,0
+QRHC.US,D,20170201,000000,2.361,2.39,2.35,2.38,2863,0
+QRHC.US,D,20170202,000000,2.36,2.45,2.29,2.45,26585,0
+QRHC.US,D,20170203,000000,2.43,2.43,2.29,2.2923,17883,0
+QRHC.US,D,20170206,000000,2.29,2.29,2.05,2.23,5730,0
+QRHC.US,D,20170207,000000,2.17,2.21,2.0899,2.0899,2924,0
+QRHC.US,D,20170208,000000,1.9886,2.14,1.98,2.1089,12938,0
+QRHC.US,D,20170209,000000,2.07,2.25,2.06,2.08,60710,0
+QRHC.US,D,20170210,000000,2.15,2.21,2.1024,2.13,16470,0
+QRHC.US,D,20170213,000000,2.17,2.2,2.1,2.2,2734,0
+QRHC.US,D,20170214,000000,2.22,2.34,2.192,2.21,10390,0
+QRHC.US,D,20170215,000000,2.3,2.31,2.22,2.27,10994,0
+QRHC.US,D,20170216,000000,2.28,2.37,2.0231,2.13,76869,0
+QRHC.US,D,20170217,000000,2.12,2.18,2.07,2.18,12585,0
+QRHC.US,D,20170221,000000,2.15,2.48,2.15,2.23,41042,0
+QRHC.US,D,20170222,000000,2.28,2.295,2.24,2.25,3880,0
+QRHC.US,D,20170223,000000,2.25,2.25,2.2,2.21,1806,0
+QRHC.US,D,20170224,000000,2.2,2.25,2.09,2.18,35772,0
+QRHC.US,D,20170227,000000,2.19,2.25,2.15,2.23,2977,0
+QRHC.US,D,20170228,000000,2.26,2.26,2.13,2.13,2376,0
+QRHC.US,D,20170301,000000,2.14,2.27,2.14,2.26,77396,0
+QRHC.US,D,20170302,000000,2.28,2.4,2.2586,2.39,4733,0
+QRHC.US,D,20170303,000000,2.4,2.48,2.2,2.2,6247,0
+QRHC.US,D,20170306,000000,2.77,2.77,2.28,2.3,19482,0
+QRHC.US,D,20170307,000000,2.31,2.37,2.3,2.34,13547,0
+QRHC.US,D,20170308,000000,2.33,2.44,2.33,2.41,53351,0
+QRHC.US,D,20170309,000000,2.4,2.4,2.2033,2.24,50491,0
+QRHC.US,D,20170310,000000,2.25,2.25,2.23,2.23,52472,0
+QRHC.US,D,20170313,000000,2.2499,2.38,2.21,2.21,18282,0
+QRHC.US,D,20170314,000000,2.23,2.3,2.21,2.235,8992,0
+QRHC.US,D,20170315,000000,2.26,2.29,2.15,2.15,71061,0
+QRHC.US,D,20170316,000000,2.2,2.23,2.1601,2.17,10074,0
+QRHC.US,D,20170317,000000,2.16,2.25,2.16,2.21,9215,0
+QRHC.US,D,20170320,000000,2.25,2.28,2.16,2.2072,56531,0
+QRHC.US,D,20170321,000000,2.21,2.38,2.1701,2.2,37225,0
+QRHC.US,D,20170322,000000,2.2,2.2,2.08,2.1,29475,0
+QRHC.US,D,20170323,000000,2.2248,2.2248,2.07,2.1,20996,0
+QRHC.US,D,20170324,000000,2.17,2.17,1.99,2.15,35765,0
+QRHC.US,D,20170327,000000,2.15,2.25,2.15,2.24,26079,0
+QRHC.US,D,20170328,000000,2.2999,2.2999,2.19,2.2,17334,0
+QRHC.US,D,20170329,000000,2.16,2.31,2.16,2.27,17959,0
+QRHC.US,D,20170330,000000,2.3,2.32,2.3,2.32,71399,0
+QRHC.US,D,20170331,000000,2.43,2.4302,2.31,2.35,20301,0
+QRHC.US,D,20170403,000000,2.38,2.5,2.32,2.41,30581,0
+QRHC.US,D,20170404,000000,2.48,2.53,2.4704,2.51,33566,0
+QRHC.US,D,20170405,000000,2.51,2.55,2.51,2.51,21742,0
+QRHC.US,D,20170406,000000,2.48,2.63,2.48,2.63,21828,0
+QRHC.US,D,20170407,000000,2.51,2.64,2.51,2.64,24402,0
+QRHC.US,D,20170410,000000,2.62,2.64,2.6,2.63,3302,0
+QRHC.US,D,20170411,000000,2.51,2.58,2.5,2.51,28344,0
+QRHC.US,D,20170412,000000,2.59,2.6,2.47,2.54,32605,0
+QRHC.US,D,20170413,000000,2.54,2.64,2.49,2.5,41640,0
+QRHC.US,D,20170417,000000,2.57,2.97,2.51,2.77,47001,0
+QRHC.US,D,20170418,000000,2.75,2.75,2.6778,2.71,2224,0
+QRHC.US,D,20170419,000000,2.7,2.77,2.52,2.57,46030,0
+QRHC.US,D,20170420,000000,2.55,2.76,2.52,2.59,31513,0
+QRHC.US,D,20170421,000000,2.55,2.69,2.52,2.54,16425,0
+QRHC.US,D,20170424,000000,2.56,2.71,2.5,2.52,35265,0
+QRHC.US,D,20170425,000000,2.51,2.84,2.51,2.81,72292,0
+QRHC.US,D,20170426,000000,2.77,2.85,2.6,2.73,26258,0
+QRHC.US,D,20170427,000000,2.73,2.76,2.7099,2.72,19782,0
+QRHC.US,D,20170428,000000,2.68,2.83,2.67,2.78,23254,0
+QRHC.US,D,20170501,000000,2.82,2.82,2.57,2.66,12666,0
+QRHC.US,D,20170502,000000,2.71,2.835,2.71,2.83,18686,0
+QRHC.US,D,20170503,000000,2.84,2.94,2.8,2.85,25633,0
+QRHC.US,D,20170504,000000,2.91,2.97,2.91,2.97,12113,0
+QRHC.US,D,20170505,000000,2.99,2.99,2.82,2.96,18394,0
+QRHC.US,D,20170508,000000,2.99,2.99,2.77,2.97,11353,0
+QRHC.US,D,20170509,000000,2.88,2.98,2.88,2.98,21669,0
+QRHC.US,D,20170510,000000,2.9301,2.9899,2.89,2.93,9784,0
+QRHC.US,D,20170511,000000,2.9,2.99,2.86,2.86,10430,0
+QRHC.US,D,20170512,000000,2.81,2.93,2.81,2.81,4077,0
+QRHC.US,D,20170515,000000,2.8,2.99,2.76,2.99,45217,0
+QRHC.US,D,20170516,000000,3,3,2.65,2.93,33922,0
+QRHC.US,D,20170517,000000,2.9,2.9,2.79,2.9,4437,0
+QRHC.US,D,20170518,000000,2.88,2.9,2.68,2.9,10592,0
+QRHC.US,D,20170519,000000,2.8,2.8,2.645,2.6621,42804,0
+QRHC.US,D,20170522,000000,2.698,2.7619,2.58,2.59,3354,0
+QRHC.US,D,20170523,000000,2.55,2.6,2.54,2.58,8915,0
+QRHC.US,D,20170524,000000,2.55,2.87,2.55,2.62,59203,0
+QRHC.US,D,20170525,000000,2.7,2.86,2.54,2.7,45929,0
+QRHC.US,D,20170526,000000,2.84,2.9,2.53,2.9,83540,0
+QRHC.US,D,20170530,000000,2.7,2.84,2.55,2.5501,48875,0
+QRHC.US,D,20170531,000000,2.55,2.58,2.53,2.54,36725,0
+QRHC.US,D,20170601,000000,2.52,2.69,2.52,2.55,34642,0
+QRHC.US,D,20170602,000000,2.6,2.6,2.51,2.51,24174,0
+QRHC.US,D,20170605,000000,2.52,2.63,2.51,2.51,14444,0
+QRHC.US,D,20170606,000000,2.5127,2.62,2.51,2.51,12119,0
+QRHC.US,D,20170607,000000,2.64,2.64,2.51,2.51,5061,0
+QRHC.US,D,20170608,000000,2.521,2.58,2.52,2.58,6359,0
+QRHC.US,D,20170609,000000,2.62,2.65,2.52,2.53,11564,0
+QRHC.US,D,20170612,000000,2.5214,2.62,2.5,2.59,68169,0
+QRHC.US,D,20170613,000000,2.5394,2.69,2.51,2.53,46177,0
+QRHC.US,D,20170614,000000,2.51,2.62,2.5,2.5,35767,0
+QRHC.US,D,20170615,000000,2.51,2.6684,2.49,2.52,27238,0
+QRHC.US,D,20170616,000000,2.51,2.66,2.47,2.5,18783,0
+QRHC.US,D,20170619,000000,2.65,2.84,2.54,2.6,57419,0
+QRHC.US,D,20170620,000000,2.6,2.6026,2.51,2.51,29019,0
+QRHC.US,D,20170621,000000,2.5,2.67,2.48,2.52,18223,0
+QRHC.US,D,20170622,000000,2.48,2.49,2.42,2.42,2614,0
+QRHC.US,D,20170623,000000,2.42,2.64,2.36,2.55,65333,0
+QRHC.US,D,20170626,000000,2.55,2.55,2.41,2.44,6408,0
+QRHC.US,D,20170627,000000,2.45,2.45,2.44,2.44,2252,0
+QRHC.US,D,20170628,000000,2.44,2.55,2.41,2.5,50325,0
+QRHC.US,D,20170629,000000,2.55,2.55,2.45,2.4603,36551,0
+QRHC.US,D,20170630,000000,2.53,2.54,2.36,2.42,20734,0
+QRHC.US,D,20170703,000000,2.46,2.49,2.456,2.48,1231,0
+QRHC.US,D,20170705,000000,2.47,2.52,2.32,2.34,48441,0
+QRHC.US,D,20170706,000000,2.35,2.42,2.31,2.31,19603,0
+QRHC.US,D,20170707,000000,2.32,2.4,2.16,2.18,49018,0
+QRHC.US,D,20170710,000000,2.18,2.28,2.12,2.14,12088,0
+QRHC.US,D,20170711,000000,2.24,2.24,2.12,2.12,8027,0
+QRHC.US,D,20170712,000000,2.12,2.19,2.11,2.18,44702,0
+QRHC.US,D,20170713,000000,2.15,2.1701,1.98,1.99,92474,0
+QRHC.US,D,20170714,000000,1.99,1.99,1.91,1.94,27846,0
+QRHC.US,D,20170717,000000,1.96,2.12,1.96,2.01,22938,0
+QRHC.US,D,20170718,000000,2,2.06,1.97,2.05,12398,0
+QRHC.US,D,20170719,000000,2.01,2.12,1.988,2.12,2859,0
+QRHC.US,D,20170720,000000,2.06,2.07,2.04,2.05,1257,0
+QRHC.US,D,20170721,000000,2.02,2.02,1.95,1.97,2912,0
+QRHC.US,D,20170724,000000,1.95,2.05,1.95,1.95,16583,0
+QRHC.US,D,20170725,000000,1.9448,1.99,1.73,1.75,84495,0
+QRHC.US,D,20170726,000000,1.77,1.98,1.71,1.88,110994,0
+QRHC.US,D,20170727,000000,1.84,1.84,1.7,1.7,61275,0
+QRHC.US,D,20170728,000000,1.71,1.81,1.7,1.78,28446,0
+QRHC.US,D,20170731,000000,1.71,1.74,1.59,1.74,53702,0
+QRHC.US,D,20170801,000000,1.76,1.7999,1.685,1.7999,19039,0
+QRHC.US,D,20170802,000000,1.78,1.78,1.7,1.73,49182,0
+QRHC.US,D,20170803,000000,1.685,1.685,1.64,1.64,5747,0
+QRHC.US,D,20170804,000000,1.63,1.87,1.63,1.76,97777,0
+QRHC.US,D,20170807,000000,1.7901,1.87,1.65,1.7,45472,0
+QRHC.US,D,20170808,000000,1.74,1.74,1.6,1.6,92512,0
+QRHC.US,D,20170809,000000,1.63,1.64,1.36,1.36,33151,0
+QRHC.US,D,20170810,000000,1.39,1.46,1.3701,1.45,5235,0
+QRHC.US,D,20170811,000000,1.43,1.64,1.42,1.45,2558,0
+QRHC.US,D,20170814,000000,1.44,1.6,1.43,1.6,1953,0
+QRHC.US,D,20170815,000000,1.42,1.44,1.4,1.41,90965,0
+QRHC.US,D,20170816,000000,1.46,1.5,1.41,1.46,19567,0
+QRHC.US,D,20170817,000000,1.45,1.53,1.41,1.53,13587,0
+QRHC.US,D,20170818,000000,1.54,1.54,1.4401,1.49,3856,0
+QRHC.US,D,20170821,000000,1.4466,1.4501,1.42,1.45,1806,0
+QRHC.US,D,20170822,000000,1.44,1.59,1.43,1.46,35809,0
+QRHC.US,D,20170823,000000,1.45,1.46,1.44,1.44,2964,0
+QRHC.US,D,20170824,000000,1.49,1.49,1.41,1.43,17778,0
+QRHC.US,D,20170825,000000,1.43,1.44,1.31,1.43,140693,0
+QRHC.US,D,20170828,000000,1.4,1.429,1.25,1.31,54292,0
+QRHC.US,D,20170829,000000,1.28,1.3361,1.21,1.3,56090,0
+QRHC.US,D,20170830,000000,1.26,1.55,1.22,1.4404,449156,0
+QRHC.US,D,20170831,000000,1.5868,1.5868,1.32,1.38,98588,0
+QRHC.US,D,20170901,000000,1.3508,1.43,1.35,1.37,29796,0
+QRHC.US,D,20170905,000000,1.4601,1.51,1.36,1.36,54924,0
+QRHC.US,D,20170906,000000,1.42,1.45,1.36,1.36,6485,0
+QRHC.US,D,20170907,000000,1.35,1.4,1.32,1.33,15045,0
+QRHC.US,D,20170908,000000,1.31,1.42,1.31,1.34,12282,0
+QRHC.US,D,20170911,000000,1.4,1.4,1.34,1.34,26194,0
+QRHC.US,D,20170912,000000,1.34,1.34,1.3,1.32,8220,0
+QRHC.US,D,20170913,000000,1.3,1.3148,1.2,1.21,64602,0
+QRHC.US,D,20170914,000000,1.21,1.26,1.16,1.16,66990,0
+QRHC.US,D,20170915,000000,1.19,1.26,1.15,1.26,51201,0
+QRHC.US,D,20170918,000000,1.22,1.22,1.03,1.1256,128230,0
+QRHC.US,D,20170919,000000,1.11,1.175,1.0901,1.1493,41918,0
+QRHC.US,D,20170920,000000,1.15,1.16,1.09,1.14,14310,0
+QRHC.US,D,20170921,000000,1.1,1.24,1.1,1.17,27898,0
+QRHC.US,D,20170922,000000,1.2,1.26,1.1976,1.24,33013,0
+QRHC.US,D,20170925,000000,1.24,1.24,1.18,1.18,3348,0
+QRHC.US,D,20170926,000000,1.18,1.2,1.17,1.18,12494,0
+QRHC.US,D,20170927,000000,1.18,1.24,1.1771,1.2201,64026,0
+QRHC.US,D,20170928,000000,1.17,1.25,1.17,1.18,8939,0
+QRHC.US,D,20170929,000000,1.17,1.2,1.12,1.1633,28475,0
+QRHC.US,D,20171002,000000,1.19,1.198,1.13,1.17,17509,0
+QRHC.US,D,20171003,000000,1.2,1.24,1.198,1.21,32834,0
+QRHC.US,D,20171004,000000,1.2189,1.25,1.2,1.22,5832,0
+QRHC.US,D,20171005,000000,1.269,1.269,1.2034,1.2446,15527,0
+QRHC.US,D,20171006,000000,1.269,1.31,1.2101,1.29,25194,0
+QRHC.US,D,20171009,000000,1.25,1.31,1.25,1.3,30332,0
+QRHC.US,D,20171010,000000,1.33,1.44,1.251,1.33,30531,0
+QRHC.US,D,20171011,000000,1.35,1.465,1.32,1.4086,21908,0
+QRHC.US,D,20171012,000000,1.44,1.51,1.3999,1.43,42644,0
+QRHC.US,D,20171013,000000,1.47,1.489,1.37,1.4176,15689,0
+QRHC.US,D,20171016,000000,1.43,1.4312,1.301,1.3601,19102,0
+QRHC.US,D,20171017,000000,1.39,1.44,1.33,1.33,9015,0
+QRHC.US,D,20171018,000000,1.36,1.36,1.32,1.32,3877,0
+QRHC.US,D,20171019,000000,1.32,1.35,1.26,1.26,10813,0
+QRHC.US,D,20171020,000000,1.3,1.37,1.17,1.32,62944,0
+QRHC.US,D,20171023,000000,1.32,1.32,1.25,1.31,12176,0
+QRHC.US,D,20171024,000000,1.3,1.3,1.2,1.2201,27089,0
+QRHC.US,D,20171025,000000,1.2,1.28,1.1964,1.24,22533,0
+QRHC.US,D,20171026,000000,1.26,1.4,1.26,1.35,35138,0
+QRHC.US,D,20171027,000000,1.3276,1.38,1.2401,1.2599,16669,0
+QRHC.US,D,20171030,000000,1.29,1.3,1.26,1.29,22097,0
+QRHC.US,D,20171031,000000,1.29,1.29,1.08,1.2,76349,0
+QRHC.US,D,20171101,000000,1.21,1.25,1.2076,1.21,3621,0
+QRHC.US,D,20171102,000000,1.24,1.25,1.1429,1.21,32219,0
+QRHC.US,D,20171103,000000,1.24,1.275,1.23,1.26,27321,0
+QRHC.US,D,20171106,000000,1.3,1.31,1.21,1.271,10097,0
+QRHC.US,D,20171107,000000,1.259,1.27,1.2247,1.24,13796,0
+QRHC.US,D,20171108,000000,1.2,1.26,1.1999,1.23,32322,0
+QRHC.US,D,20171109,000000,1.22,1.2281,1.166,1.2099,13832,0
+QRHC.US,D,20171110,000000,1.2034,1.28,1.2001,1.25,17663,0
+QRHC.US,D,20171113,000000,1.22,1.3555,1.22,1.28,16171,0
+QRHC.US,D,20171114,000000,1.2235,1.23,1.11,1.17,59445,0
+QRHC.US,D,20171115,000000,1.48,2.91,1.46,2.03,7086816,0
+QRHC.US,D,20171116,000000,2.07,2.24,1.8,1.96,876870,0
+QRHC.US,D,20171117,000000,1.99,2.05,1.84,2.04,286233,0
+QRHC.US,D,20171120,000000,2.1,2.1,1.9,1.96,187086,0
+QRHC.US,D,20171121,000000,1.94,2.05,1.9,1.96,109606,0
+QRHC.US,D,20171122,000000,2.02,2.3,2.015,2.15,1063077,0
+QRHC.US,D,20171124,000000,2.19,2.19,1.95,2,178178,0
+QRHC.US,D,20171127,000000,2.03,2.0599,1.93,1.94,97715,0
+QRHC.US,D,20171128,000000,1.9456,1.98,1.91,1.96,57782,0
+QRHC.US,D,20171129,000000,1.98,2.02,1.93,1.941,26700,0
+QRHC.US,D,20171130,000000,2.01,2.0392,1.99,2,34623,0
+QRHC.US,D,20171201,000000,2.02,2.16,1.9549,2.01,83520,0
+QRHC.US,D,20171204,000000,1.99,2.129,1.99,2.07,59444,0
+QRHC.US,D,20171205,000000,2.09,2.11,2,2.08,73653,0
+QRHC.US,D,20171206,000000,2.11,2.12,1.95,2,96314,0
+QRHC.US,D,20171207,000000,1.9923,2.08,1.9204,1.95,34130,0
+QRHC.US,D,20171208,000000,1.93,1.99,1.9,1.98,38964,0
+QRHC.US,D,20171211,000000,2.03,2.04,1.9101,1.98,15241,0
+QRHC.US,D,20171212,000000,2,2.05,1.965,2.03,10718,0
+QRHC.US,D,20171213,000000,1.9095,2.11,1.9095,2.04,46169,0
+QRHC.US,D,20171214,000000,2.07,2.13,2.02,2.1099,96188,0
+QRHC.US,D,20171215,000000,2.09,2.19,2.06,2.08,78477,0
+QRHC.US,D,20171218,000000,2.08,2.18,2.035,2.18,15611,0
+QRHC.US,D,20171219,000000,2.16,2.16,2.08,2.1,10857,0
+QRHC.US,D,20171220,000000,2.04,2.14,2.04,2.14,12874,0
+QRHC.US,D,20171221,000000,2.13,2.17,2.11,2.16,28216,0
+QRHC.US,D,20171222,000000,2.1215,2.19,2.1215,2.16,23858,0
+QRHC.US,D,20171226,000000,2.12,2.23,2.12,2.17,53831,0
+QRHC.US,D,20171227,000000,2.2,2.2,2.16,2.19,24108,0
+QRHC.US,D,20171228,000000,2.18,2.28,2.16,2.28,34188,0
+QRHC.US,D,20171229,000000,2.3,2.34,2.28,2.3,37778,0
+QRHC.US,D,20180102,000000,2.343,2.4,2.3257,2.35,55069,0
+QRHC.US,D,20180103,000000,2.38,2.43,2.3056,2.43,48614,0
+QRHC.US,D,20180104,000000,2.4234,2.57,2.42,2.57,44500,0
+QRHC.US,D,20180105,000000,2.51,2.53,2.3958,2.43,17069,0
+QRHC.US,D,20180108,000000,2.43,2.43,2.36,2.38,4850,0
+QRHC.US,D,20180109,000000,2.45,2.569,2.4,2.45,53856,0
+QRHC.US,D,20180110,000000,2.4101,2.47,2.31,2.38,16830,0
+QRHC.US,D,20180111,000000,2.42,2.49,2.3715,2.46,6902,0
+QRHC.US,D,20180112,000000,2.43,2.49,2.39,2.44,10338,0
+QRHC.US,D,20180116,000000,2.45,2.47,2.38,2.39,13335,0
+QRHC.US,D,20180117,000000,2.405,2.6,2.405,2.54,16769,0
+QRHC.US,D,20180118,000000,2.51,2.64,2.51,2.6,35482,0
+QRHC.US,D,20180119,000000,2.6,2.6,2.5,2.5,14977,0
+QRHC.US,D,20180122,000000,2.52,2.55,2.4,2.4,10667,0
+QRHC.US,D,20180123,000000,2.43,2.48,2.38,2.38,13561,0
+QRHC.US,D,20180124,000000,2.3967,2.4,2.321,2.36,9121,0
+QRHC.US,D,20180125,000000,2.42,2.42,2.3499,2.35,9588,0
+QRHC.US,D,20180126,000000,2.38,2.48,2.3677,2.39,7380,0
+QRHC.US,D,20180129,000000,2.3219,2.39,2.3,2.38,10576,0
+QRHC.US,D,20180130,000000,2.34,2.35,2.34,2.34,2059,0
+QRHC.US,D,20180131,000000,2.339,2.34,2.3,2.31,6217,0
+QRHC.US,D,20180201,000000,2.32,2.35,2.31,2.35,7030,0
+QRHC.US,D,20180202,000000,2.36,2.36,2.3,2.35,6505,0
+QRHC.US,D,20180205,000000,2.31,2.31,2.25,2.25,25169,0
+QRHC.US,D,20180206,000000,2.2,2.3,2.2,2.24,27752,0
+QRHC.US,D,20180207,000000,2.25,2.31,2.25,2.31,8627,0
+QRHC.US,D,20180208,000000,2.2972,2.31,2.29,2.31,19792,0
+QRHC.US,D,20180209,000000,2.3,2.3,2.187,2.21,32448,0
+QRHC.US,D,20180212,000000,2.1517,2.25,2.141,2.23,4131,0
+QRHC.US,D,20180213,000000,2.31,2.31,2.3,2.3,714,0
+QRHC.US,D,20180214,000000,2.2948,2.44,2.2948,2.37,14772,0
+QRHC.US,D,20180215,000000,2.35,2.35,2.33,2.33,436,0
+QRHC.US,D,20180216,000000,2.34,2.35,2.33,2.33,8800,0
+QRHC.US,D,20180220,000000,2.33,2.34,2.19,2.28,28683,0
+QRHC.US,D,20180221,000000,2.28,2.2801,2.25,2.274,11407,0
+QRHC.US,D,20180222,000000,2.25,2.28,2.21,2.24,51706,0
+QRHC.US,D,20180223,000000,2.127,2.27,2.127,2.2,21172,0
+QRHC.US,D,20180226,000000,2.2,2.21,2.1901,2.21,4795,0
+QRHC.US,D,20180227,000000,2.17,2.19,2.14,2.17,7963,0
+QRHC.US,D,20180228,000000,2.18,2.18,2.14,2.14,7058,0
+QRHC.US,D,20180301,000000,2.1173,2.32,2.1173,2.19,30849,0
+QRHC.US,D,20180302,000000,2.15,2.24,2.13,2.21,15197,0
+QRHC.US,D,20180305,000000,2.27,2.36,2.2,2.21,11806,0
+QRHC.US,D,20180306,000000,2.26,2.26,2.17,2.2,12992,0
+QRHC.US,D,20180307,000000,2.1503,2.3,2.1503,2.24,33338,0
+QRHC.US,D,20180308,000000,2.2802,2.4,2.275,2.34,16308,0
+QRHC.US,D,20180309,000000,2.34,2.42,2.33,2.39,30783,0
+QRHC.US,D,20180312,000000,2.44,2.46,2.4,2.46,43835,0
+QRHC.US,D,20180313,000000,2.43,2.47,2.4215,2.43,20661,0
+QRHC.US,D,20180314,000000,2.42,2.48,2.4,2.48,5621,0
+QRHC.US,D,20180315,000000,2.48,2.54,2.44,2.51,11641,0
+QRHC.US,D,20180316,000000,2.49,2.49,2.44,2.49,1976,0
+QRHC.US,D,20180319,000000,2.49,2.52,2.48,2.5,24136,0
+QRHC.US,D,20180320,000000,2.5,2.54,2.45,2.53,178544,0
+QRHC.US,D,20180321,000000,2.53,2.53,2.42,2.51,14162,0
+QRHC.US,D,20180322,000000,2.5,2.5,2.4273,2.43,103002,0
+QRHC.US,D,20180323,000000,2.4,2.48,2.211,2.47,18209,0
+QRHC.US,D,20180326,000000,2.3,2.41,2.29,2.3231,6871,0
+QRHC.US,D,20180327,000000,2.3643,2.46,2.33,2.34,4965,0
+QRHC.US,D,20180328,000000,2.3,2.3,2.2,2.29,18634,0
+QRHC.US,D,20180329,000000,2.29,2.3,2.211,2.211,34920,0
+QRHC.US,D,20180402,000000,2.23,2.3,2.2,2.29,10664,0
+QRHC.US,D,20180403,000000,2.18,2.21,1.9,1.96,101391,0
+QRHC.US,D,20180404,000000,1.98,2.01,1.76,1.94,120589,0
+QRHC.US,D,20180405,000000,1.92,2.04,1.89,1.89,25002,0
+QRHC.US,D,20180406,000000,1.89,1.93,1.78,1.87,27106,0
+QRHC.US,D,20180409,000000,1.92,1.9683,1.85,1.91,7182,0
+QRHC.US,D,20180410,000000,1.97,1.97,1.92,1.9432,5142,0
+QRHC.US,D,20180411,000000,1.96,1.97,1.92,1.96,2128,0
+QRHC.US,D,20180412,000000,1.97,1.97,1.9,1.91,13924,0
+QRHC.US,D,20180413,000000,1.92,1.921,1.85,1.88,6893,0
+QRHC.US,D,20180416,000000,1.87,1.93,1.7801,1.89,7062,0
+QRHC.US,D,20180417,000000,1.87,1.93,1.79,1.89,9940,0
+QRHC.US,D,20180418,000000,1.92,1.95,1.9,1.9,8581,0
+QRHC.US,D,20180419,000000,1.91,2,1.91,1.962,31402,0
+QRHC.US,D,20180420,000000,1.98,1.98,1.93,1.95,18553,0
+QRHC.US,D,20180423,000000,1.94,1.96,1.8794,1.94,3579,0
+QRHC.US,D,20180424,000000,1.92,1.93,1.8501,1.8501,27597,0
+QRHC.US,D,20180425,000000,1.85,1.92,1.81,1.92,12956,0
+QRHC.US,D,20180426,000000,1.86,1.9432,1.85,1.89,17714,0
+QRHC.US,D,20180427,000000,1.9,1.95,1.9,1.93,2529,0
+QRHC.US,D,20180430,000000,1.93,1.94,1.8493,1.88,7122,0
+QRHC.US,D,20180501,000000,1.9,1.9514,1.84,1.851,7550,0
+QRHC.US,D,20180502,000000,1.87,1.96,1.8411,1.89,5758,0
+QRHC.US,D,20180503,000000,1.88,1.94,1.86,1.86,2410,0
+QRHC.US,D,20180504,000000,1.86,1.94,1.85,1.91,4091,0
+QRHC.US,D,20180507,000000,1.91,1.9593,1.84,1.84,12010,0
+QRHC.US,D,20180508,000000,1.85,1.93,1.85,1.92,2394,0
+QRHC.US,D,20180509,000000,1.9,1.92,1.9,1.92,9497,0
+QRHC.US,D,20180510,000000,1.91,1.97,1.91,1.96,22748,0
+QRHC.US,D,20180511,000000,1.94,1.98,1.94,1.97,13188,0
+QRHC.US,D,20180514,000000,1.97,2,1.97,1.98,22795,0
+QRHC.US,D,20180515,000000,1.99,1.99,1.94,1.98,4583,0
+QRHC.US,D,20180516,000000,1.941,2.279,1.84,2.02,153303,0
+QRHC.US,D,20180517,000000,2.04,2.15,2.02,2.13,19959,0
+QRHC.US,D,20180518,000000,2.07,2.08,2.02,2.04,17671,0
+QRHC.US,D,20180521,000000,2.05,2.06,2.01,2.01,942,0
+QRHC.US,D,20180522,000000,2.07,2.09,2.02,2.02,3333,0
+QRHC.US,D,20180523,000000,2.029,2.029,1.99,2.01,2890,0
+QRHC.US,D,20180524,000000,2.02,2.06,1.9536,2.01,3825,0
+QRHC.US,D,20180525,000000,1.9168,2.02,1.9168,2.02,1499,0
+QRHC.US,D,20180529,000000,2.01,2.03,1.94,1.95,4768,0
+QRHC.US,D,20180530,000000,1.931,1.95,1.86,1.91,51164,0
+QRHC.US,D,20180531,000000,1.89,1.961,1.86,1.96,8828,0
+QRHC.US,D,20180601,000000,1.92,1.99,1.92,1.99,9978,0
+QRHC.US,D,20180604,000000,1.98,1.9899,1.9224,1.93,4853,0
+QRHC.US,D,20180605,000000,1.92,1.95,1.9,1.95,195819,0
+QRHC.US,D,20180606,000000,1.93,2.01,1.93,2,9628,0
+QRHC.US,D,20180607,000000,2.01,2.02,2.0072,2.02,8180,0
+QRHC.US,D,20180608,000000,2.02,2.02,1.98,1.98,17253,0
+QRHC.US,D,20180611,000000,1.99,2,1.87,1.92,7994,0
+QRHC.US,D,20180612,000000,1.9464,1.98,1.881,1.95,11037,0
+QRHC.US,D,20180613,000000,1.95,1.97,1.84,1.89,42710,0
+QRHC.US,D,20180614,000000,1.88,1.93,1.84,1.89,14064,0
+QRHC.US,D,20180615,000000,1.91,1.91,1.81,1.91,31237,0
+QRHC.US,D,20180618,000000,1.87,1.92,1.86,1.89,3047,0
+QRHC.US,D,20180619,000000,1.8904,1.94,1.88,1.9,9787,0
+QRHC.US,D,20180620,000000,1.9,1.96,1.9,1.93,6477,0
+QRHC.US,D,20180621,000000,1.96,1.99,1.9,1.9,6597,0
+QRHC.US,D,20180622,000000,1.95,1.98,1.9358,1.98,10087,0
+QRHC.US,D,20180625,000000,1.99,2,1.99,2,10917,0
+QRHC.US,D,20180626,000000,1.99,2,1.988,2,5003,0
+QRHC.US,D,20180627,000000,2,2.03,2,2.03,5334,0
+QRHC.US,D,20180628,000000,2.04,2.049,1.99,1.99,7958,0
+QRHC.US,D,20180629,000000,1.995,1.995,1.9174,1.94,8981,0
+QRHC.US,D,20180702,000000,1.911,1.9452,1.911,1.9452,866,0
+QRHC.US,D,20180703,000000,1.94,1.98,1.94,1.98,588,0
+QRHC.US,D,20180705,000000,1.97,1.99,1.92,1.93,13116,0
+QRHC.US,D,20180706,000000,1.98,1.99,1.9607,1.98,1124,0
+QRHC.US,D,20180709,000000,2,2.02,1.98,1.98,18566,0
+QRHC.US,D,20180710,000000,2.02,2.02,1.9,1.94,27238,0
+QRHC.US,D,20180711,000000,1.91,1.91,1.8484,1.85,29275,0
+QRHC.US,D,20180712,000000,1.84,1.869,1.84,1.86,12156,0
+QRHC.US,D,20180713,000000,1.97,1.97,1.85,1.89,15937,0
+QRHC.US,D,20180716,000000,1.94,1.94,1.88,1.88,3394,0
+QRHC.US,D,20180717,000000,1.91,1.91,1.85,1.85,3875,0
+QRHC.US,D,20180718,000000,1.87,1.935,1.87,1.93,35142,0
+QRHC.US,D,20180719,000000,1.92,1.98,1.9189,1.92,5915,0
+QRHC.US,D,20180720,000000,1.95,1.98,1.901,1.98,1301,0
+QRHC.US,D,20180723,000000,1.98,1.98,1.91,1.96,5843,0
+QRHC.US,D,20180724,000000,1.95,1.95,1.85,1.875,18552,0
+QRHC.US,D,20180725,000000,1.9,1.9,1.84,1.86,9803,0
+QRHC.US,D,20180726,000000,1.8885,1.9,1.84,1.89,2490,0
+QRHC.US,D,20180727,000000,1.841,1.89,1.8,1.8,66301,0
+QRHC.US,D,20180730,000000,1.7972,1.8,1.75,1.8,5023,0
+QRHC.US,D,20180731,000000,1.771,1.84,1.75,1.75,14428,0
+QRHC.US,D,20180801,000000,1.8,1.8,1.75,1.8,26986,0
+QRHC.US,D,20180802,000000,1.8,1.8,1.75,1.75,19956,0
+QRHC.US,D,20180803,000000,1.76,1.82,1.76,1.81,8018,0
+QRHC.US,D,20180806,000000,1.76,1.8,1.76,1.79,6199,0
+QRHC.US,D,20180807,000000,1.77,1.81,1.77,1.81,5745,0
+QRHC.US,D,20180808,000000,1.8,1.816,1.76,1.76,36184,0
+QRHC.US,D,20180809,000000,1.772,1.8,1.77,1.8,1336,0
+QRHC.US,D,20180810,000000,1.8,1.81,1.7717,1.7717,1542,0
+QRHC.US,D,20180813,000000,1.8,1.8,1.7899,1.79,3447,0
+QRHC.US,D,20180814,000000,1.78,1.85,1.77,1.77,35441,0
+QRHC.US,D,20180815,000000,1.88,1.95,1.7901,1.94,121104,0
+QRHC.US,D,20180816,000000,1.95,2.16,1.94,2.13,58744,0
+QRHC.US,D,20180817,000000,2.16,2.18,2.12,2.18,25574,0
+QRHC.US,D,20180820,000000,2.18,2.19,2.135,2.18,66797,0
+QRHC.US,D,20180821,000000,2.17,2.18,2.12,2.12,6893,0
+QRHC.US,D,20180822,000000,2.1272,2.14,1.96,2.06,30145,0
+QRHC.US,D,20180823,000000,2.09,2.18,2.06,2.06,10654,0
+QRHC.US,D,20180824,000000,2.07,2.18,2.001,2.12,24926,0
+QRHC.US,D,20180827,000000,2.1001,2.1001,2.063,2.08,6014,0
+QRHC.US,D,20180828,000000,2.05,2.14,2.05,2.09,8354,0
+QRHC.US,D,20180829,000000,2.1,2.14,2.07,2.07,19955,0
+QRHC.US,D,20180830,000000,2.0701,2.31,2.061,2.28,85057,0
+QRHC.US,D,20180831,000000,2.27,2.34,2.15,2.15,13212,0
+QRHC.US,D,20180904,000000,2.22,2.34,2.22,2.34,34240,0
+QRHC.US,D,20180905,000000,2.34,2.489,2.3375,2.43,52157,0
+QRHC.US,D,20180906,000000,2.42,2.45,2.34,2.45,2010,0
+QRHC.US,D,20180907,000000,2.45,2.47,2.43,2.44,15999,0
+QRHC.US,D,20180910,000000,2.43,2.44,2.3989,2.42,16180,0
+QRHC.US,D,20180911,000000,2.44,2.44,2.38,2.43,9319,0
+QRHC.US,D,20180912,000000,2.4,2.43,2.3789,2.41,5748,0
+QRHC.US,D,20180913,000000,2.39,2.41,2.24,2.37,22110,0
+QRHC.US,D,20180914,000000,2.39,2.44,2.32,2.32,16869,0
+QRHC.US,D,20180917,000000,2.4,2.4,2.3699,2.38,15315,0
+QRHC.US,D,20180918,000000,2.4,2.4,2.35,2.39,25548,0
+QRHC.US,D,20180919,000000,2.4,2.42,2.3899,2.39,6194,0
+QRHC.US,D,20180920,000000,2.36,2.42,2.354,2.42,15263,0
+QRHC.US,D,20180921,000000,2.45,2.63,2.43,2.6,144166,0
+QRHC.US,D,20180924,000000,2.62,2.64,2.53,2.64,21410,0
+QRHC.US,D,20180925,000000,2.64,2.64,2.48,2.48,26979,0
+QRHC.US,D,20180926,000000,2.49,2.6,2.49,2.54,15952,0
+QRHC.US,D,20180927,000000,2.51,2.57,2.481,2.55,15974,0
+QRHC.US,D,20180928,000000,2.55,2.61,2.5464,2.56,70680,0
+QRHC.US,D,20181001,000000,2.58,2.99,2.58,2.89,173600,0
+QRHC.US,D,20181002,000000,2.97,2.97,2.743,2.94,31778,0
+QRHC.US,D,20181003,000000,2.94,2.94,2.5,2.5,67001,0
+QRHC.US,D,20181004,000000,2.5,2.8,2.5,2.62,17217,0
+QRHC.US,D,20181005,000000,2.65,2.74,2.605,2.61,93638,0
+QRHC.US,D,20181008,000000,2.63,2.74,2.53,2.7,9627,0
+QRHC.US,D,20181009,000000,2.66,2.73,2.6,2.6,6946,0
+QRHC.US,D,20181010,000000,2.56,2.68,2.5,2.5,31366,0
+QRHC.US,D,20181011,000000,2.54,2.6289,2.54,2.54,28641,0
+QRHC.US,D,20181012,000000,2.54,2.62,2.53,2.55,11166,0
+QRHC.US,D,20181015,000000,2.54,2.91,2.48,2.62,240658,0
+QRHC.US,D,20181016,000000,2.7,3.1,2.7,2.71,158632,0
+QRHC.US,D,20181017,000000,2.7,2.75,2.61,2.61,30078,0
+QRHC.US,D,20181018,000000,2.61,2.89,2.22,2.44,107308,0
+QRHC.US,D,20181019,000000,2.45,2.5156,2.25,2.35,60462,0
+QRHC.US,D,20181022,000000,2.27,2.29,2.2,2.2,30979,0
+QRHC.US,D,20181023,000000,2.19,2.24,2.01,2.11,25566,0
+QRHC.US,D,20181024,000000,2.11,2.24,2.11,2.24,9865,0
+QRHC.US,D,20181025,000000,2.22,2.24,2.05,2.1,12685,0
+QRHC.US,D,20181026,000000,2.08,2.25,2.03,2.18,19093,0
+QRHC.US,D,20181029,000000,2.13,2.24,2.13,2.22,19839,0
+QRHC.US,D,20181030,000000,2.23,2.24,2.1608,2.24,14651,0
+QRHC.US,D,20181031,000000,2.2,2.29,2.2,2.28,11913,0
+QRHC.US,D,20181101,000000,2.25,2.4291,2.1608,2.22,17913,0
+QRHC.US,D,20181102,000000,2.2,2.4,2.2,2.28,5933,0
+QRHC.US,D,20181105,000000,2.24,2.38,2.2001,2.24,11240,0
+QRHC.US,D,20181106,000000,2.27,2.38,2.27,2.38,3380,0
+QRHC.US,D,20181107,000000,2.42,2.449,2.29,2.42,4682,0
+QRHC.US,D,20181108,000000,2.4,2.4,2.31,2.4,4933,0
+QRHC.US,D,20181109,000000,2.37,2.37,2.24,2.27,5493,0
+QRHC.US,D,20181112,000000,2.27,2.3,2.14,2.14,10131,0
+QRHC.US,D,20181113,000000,2.211,2.35,2.2,2.26,11198,0
+QRHC.US,D,20181114,000000,2,2,1.54,1.67,246487,0
+QRHC.US,D,20181115,000000,1.65,1.7242,1.62,1.64,19762,0
+QRHC.US,D,20181116,000000,1.62,1.7,1.62,1.65,19487,0
+QRHC.US,D,20181119,000000,1.6281,1.6281,1.4842,1.4842,36367,0
+QRHC.US,D,20181120,000000,1.49,1.5426,1.4,1.4,50247,0
+QRHC.US,D,20181121,000000,1.45,1.5059,1.4,1.41,52561,0
+QRHC.US,D,20181123,000000,1.407,1.47,1.407,1.4357,17748,0
+QRHC.US,D,20181126,000000,1.46,1.53,1.41,1.41,7506,0
+QRHC.US,D,20181127,000000,1.42,1.46,1.3599,1.37,39342,0
+QRHC.US,D,20181128,000000,1.38,1.5231,1.38,1.49,33456,0
+QRHC.US,D,20181129,000000,1.47,1.4817,1.3769,1.48,77081,0
+QRHC.US,D,20181130,000000,1.48,1.48,1.4,1.4,24611,0
+QRHC.US,D,20181203,000000,1.39,1.43,1.35,1.36,11326,0
+QRHC.US,D,20181204,000000,1.4,1.4,1.35,1.38,68593,0
+QRHC.US,D,20181206,000000,1.35,1.47,1.35,1.35,5482,0
+QRHC.US,D,20181207,000000,1.34,1.3635,1.28,1.32,24393,0
+QRHC.US,D,20181210,000000,1.33,1.43,1.32,1.37,17748,0
+QRHC.US,D,20181211,000000,1.37,1.47,1.33,1.4,39420,0
+QRHC.US,D,20181212,000000,1.36,1.43,1.32,1.4,57880,0
+QRHC.US,D,20181213,000000,1.39,1.43,1.36,1.43,15095,0
+QRHC.US,D,20181214,000000,1.41,1.43,1.34,1.4,52106,0
+QRHC.US,D,20181217,000000,1.321,1.41,1.321,1.36,5825,0
+QRHC.US,D,20181218,000000,1.36,1.41,1.36,1.39,18120,0
+QRHC.US,D,20181219,000000,1.39,1.405,1.36,1.36,39669,0
+QRHC.US,D,20181220,000000,1.38,1.4,1.35,1.36,25533,0
+QRHC.US,D,20181221,000000,1.35,1.4,1.35,1.38,6643,0
+QRHC.US,D,20181224,000000,1.4,1.42,1.38,1.42,4227,0
+QRHC.US,D,20181226,000000,1.42,1.42,1.38,1.38,1407,0
+QRHC.US,D,20181227,000000,1.35,1.35,1.26,1.28,44087,0
+QRHC.US,D,20181228,000000,1.27,1.32,1.26,1.31,22714,0
+QRHC.US,D,20181231,000000,1.35,1.37,1.35,1.36,22162,0
+QRHC.US,D,20190102,000000,1.35,1.4,1.28,1.4,9888,0
+QRHC.US,D,20190103,000000,1.4,1.52,1.4,1.5126,25001,0
+QRHC.US,D,20190104,000000,1.52,1.6,1.45,1.55,22294,0
+QRHC.US,D,20190107,000000,1.55,1.55,1.53,1.53,3684,0
+QRHC.US,D,20190108,000000,1.58,1.6722,1.42,1.4899,25110,0
+QRHC.US,D,20190109,000000,1.53,1.6357,1.52,1.545,10387,0
+QRHC.US,D,20190110,000000,1.47,1.5763,1.45,1.48,4559,0
+QRHC.US,D,20190111,000000,1.49,1.5125,1.48,1.49,6157,0
+QRHC.US,D,20190114,000000,1.5625,1.6299,1.5625,1.61,30715,0
+QRHC.US,D,20190115,000000,1.6,1.6,1.5275,1.55,5750,0
+QRHC.US,D,20190116,000000,1.5346,1.62,1.5346,1.56,6700,0
+QRHC.US,D,20190117,000000,1.59,1.6,1.5645,1.58,1880,0
+QRHC.US,D,20190118,000000,1.55,1.6,1.5359,1.6,3166,0
+QRHC.US,D,20190122,000000,1.61,1.6199,1.51,1.51,10232,0
+QRHC.US,D,20190123,000000,1.53,1.53,1.51,1.51,1507,0
+QRHC.US,D,20190124,000000,1.4644,1.4644,1.46,1.46,1332,0
+QRHC.US,D,20190125,000000,1.47,1.5188,1.465,1.5188,2130,0
+QRHC.US,D,20190128,000000,1.48,1.4899,1.4601,1.48,3965,0
+QRHC.US,D,20190129,000000,1.5339,1.5339,1.475,1.475,677,0
+QRHC.US,D,20190130,000000,1.48,1.5425,1.44,1.5,9812,0
+QRHC.US,D,20190131,000000,1.4509,1.5295,1.4501,1.5295,3762,0
+QRHC.US,D,20190201,000000,1.53,1.53,1.495,1.495,9573,0
+QRHC.US,D,20190204,000000,1.47,1.512,1.47,1.48,7483,0
+QRHC.US,D,20190205,000000,1.529,1.5299,1.49,1.49,1771,0
+QRHC.US,D,20190206,000000,1.5096,1.51,1.4901,1.51,21577,0
+QRHC.US,D,20190207,000000,1.4924,1.5227,1.4918,1.5227,9110,0
+QRHC.US,D,20190208,000000,1.5,1.5,1.4874,1.4874,652,0
+QRHC.US,D,20190211,000000,1.48,1.53,1.48,1.5,21902,0
+QRHC.US,D,20190212,000000,1.5101,1.524,1.5015,1.5015,7255,0
+QRHC.US,D,20190213,000000,1.51,1.53,1.507,1.53,11167,0
+QRHC.US,D,20190214,000000,1.5,1.53,1.5,1.5,7848,0
+QRHC.US,D,20190215,000000,1.52,1.68,1.51,1.56,47059,0
+QRHC.US,D,20190219,000000,1.59,1.59,1.5,1.56,34782,0
+QRHC.US,D,20190220,000000,1.5822,1.5822,1.56,1.56,27035,0
+QRHC.US,D,20190221,000000,1.56,1.57,1.53,1.5682,14080,0
+QRHC.US,D,20190222,000000,1.5831,1.672,1.5831,1.62,14510,0
+QRHC.US,D,20190225,000000,1.62,1.63,1.5779,1.58,6896,0
+QRHC.US,D,20190226,000000,1.54,1.5918,1.54,1.57,16711,0
+QRHC.US,D,20190227,000000,1.5853,1.5853,1.5476,1.5476,13682,0
+QRHC.US,D,20190228,000000,1.59,1.62,1.5,1.58,2863,0
+QRHC.US,D,20190301,000000,1.61,1.61,1.51,1.51,5633,0
+QRHC.US,D,20190304,000000,1.53,1.639,1.53,1.6354,17015,0
+QRHC.US,D,20190305,000000,1.626,1.63,1.594,1.5999,5451,0
+QRHC.US,D,20190306,000000,1.6046,1.6199,1.6,1.6,10424,0
+QRHC.US,D,20190307,000000,1.58,1.58,1.54,1.54,6648,0
+QRHC.US,D,20190308,000000,1.54,1.54,1.5032,1.5032,2922,0
+QRHC.US,D,20190311,000000,1.52,1.55,1.52,1.55,1396,0
+QRHC.US,D,20190312,000000,1.59,1.6,1.54,1.55,12365,0
+QRHC.US,D,20190313,000000,1.5823,1.5823,1.5597,1.5597,7436,0
+QRHC.US,D,20190314,000000,1.6,1.68,1.5721,1.68,19248,0
+QRHC.US,D,20190315,000000,1.68,1.76,1.6436,1.6854,22763,0
+QRHC.US,D,20190318,000000,1.68,1.7,1.66,1.7,12446,0
+QRHC.US,D,20190319,000000,1.7,1.7963,1.65,1.68,36160,0
+QRHC.US,D,20190320,000000,1.68,1.9296,1.68,1.7889,31095,0
+QRHC.US,D,20190321,000000,1.809,1.87,1.77,1.77,5016,0
+QRHC.US,D,20190322,000000,1.77,1.8,1.6,1.75,88877,0
+QRHC.US,D,20190325,000000,1.6382,1.769,1.6382,1.769,18355,0
+QRHC.US,D,20190326,000000,1.77,1.77,1.6901,1.72,5383,0
+QRHC.US,D,20190327,000000,1.6715,1.69,1.6382,1.67,3979,0
+QRHC.US,D,20190328,000000,1.66,1.7032,1.6382,1.69,6721,0
+QRHC.US,D,20190329,000000,1.65,1.7033,1.65,1.65,11405,0
+QRHC.US,D,20190401,000000,1.7,1.7,1.66,1.66,2999,0
+QRHC.US,D,20190402,000000,1.66,1.68,1.65,1.68,13475,0
+QRHC.US,D,20190403,000000,1.72,1.89,1.68,1.89,18033,0
+QRHC.US,D,20190404,000000,1.6701,1.9103,1.6701,1.88,9001,0
+QRHC.US,D,20190405,000000,1.7421,1.89,1.7421,1.87,2068,0
+QRHC.US,D,20190408,000000,1.85,1.85,1.55,1.61,54922,0
+QRHC.US,D,20190409,000000,1.6,1.77,1.6,1.75,89576,0
+QRHC.US,D,20190410,000000,1.7101,1.77,1.7,1.7,26543,0
+QRHC.US,D,20190411,000000,1.73,1.9,1.725,1.85,54581,0
+QRHC.US,D,20190412,000000,1.85,1.85,1.81,1.85,53593,0
+QRHC.US,D,20190415,000000,1.85,1.98,1.8099,1.95,120761,0
+QRHC.US,D,20190416,000000,2,2.1199,1.95,2.05,21998,0
+QRHC.US,D,20190417,000000,2.08,2.09,1.87,1.87,22084,0
+QRHC.US,D,20190418,000000,1.91,2,1.91,1.91,12742,0
+QRHC.US,D,20190422,000000,1.93,2.03,1.91,2.03,39805,0
+QRHC.US,D,20190423,000000,1.99,2,1.97,2,25169,0
+QRHC.US,D,20190424,000000,2.01,2.1314,2,2.08,19714,0
+QRHC.US,D,20190425,000000,2.08,2.1,2.0402,2.08,28904,0
+QRHC.US,D,20190426,000000,2.0857,2.09,2.036,2.09,7190,0
+QRHC.US,D,20190429,000000,2.05,2.11,2.03,2.11,40358,0
+QRHC.US,D,20190430,000000,2.0703,2.11,2.07,2.09,10906,0
+QRHC.US,D,20190501,000000,2.1,2.345,2.09,2.1105,19251,0
+QRHC.US,D,20190502,000000,2.1,2.2,2.0901,2.2,10365,0
+QRHC.US,D,20190503,000000,2.2,2.23,2.1,2.1,6813,0
+QRHC.US,D,20190506,000000,2.07,2.2,2.07,2.15,14727,0
+QRHC.US,D,20190507,000000,2.2,2.2,2.0901,2.11,6451,0
+QRHC.US,D,20190508,000000,2.14,2.2,2.05,2.2,13293,0
+QRHC.US,D,20190509,000000,2.12,2.14,2.02,2.1,16797,0
+QRHC.US,D,20190510,000000,2.0779,2.13,2.0507,2.0901,3080,0
+QRHC.US,D,20190513,000000,2.12,2.1796,2.05,2.05,8924,0
+QRHC.US,D,20190514,000000,2.06,2.17,2.055,2.12,2150,0
+QRHC.US,D,20190515,000000,2.15,2.1899,2.0766,2.12,7521,0
+QRHC.US,D,20190516,000000,2.1321,2.48,2.1321,2.35,83692,0
+QRHC.US,D,20190517,000000,2.39,2.57,2.39,2.45,27378,0
+QRHC.US,D,20190520,000000,2.48,2.56,2.37,2.45,8582,0
+QRHC.US,D,20190521,000000,2.3906,2.4475,2.35,2.4,15196,0
+QRHC.US,D,20190522,000000,2.48,2.7772,2.447,2.73,63544,0
+QRHC.US,D,20190523,000000,2.77,2.8,2.6001,2.8,112272,0
+QRHC.US,D,20190524,000000,2.79,3.1,2.775,2.89,141100,0
+QRHC.US,D,20190528,000000,2.89,3,2.89,2.93,66356,0
+QRHC.US,D,20190529,000000,2.9,2.95,2.86,2.86,19924,0
+QRHC.US,D,20190530,000000,2.81,2.8433,2.65,2.7062,27994,0
+QRHC.US,D,20190531,000000,2.64,2.64,2.35,2.57,19209,0
+QRHC.US,D,20190603,000000,2.55,2.64,2.3727,2.59,16528,0
+QRHC.US,D,20190604,000000,2.58,2.7017,2.58,2.65,15049,0
+QRHC.US,D,20190605,000000,2.63,2.86,2.6027,2.64,26167,0
+QRHC.US,D,20190606,000000,2.71,2.722,2.6501,2.66,8596,0
+QRHC.US,D,20190607,000000,2.65,2.65,2.5,2.52,18475,0
+QRHC.US,D,20190610,000000,2.52,2.7,2.52,2.54,20569,0
+QRHC.US,D,20190611,000000,2.675,2.7024,2.6,2.6,9636,0
+QRHC.US,D,20190612,000000,2.6,2.69,2.52,2.52,18155,0
+QRHC.US,D,20190613,000000,2.5,2.64,2.5,2.57,13117,0
+QRHC.US,D,20190614,000000,2.68,2.69,2.64,2.66,1682,0
+QRHC.US,D,20190617,000000,2.56,2.6,2.4723,2.49,19103,0
+QRHC.US,D,20190618,000000,2.49,2.49,2.11,2.46,17705,0
+QRHC.US,D,20190619,000000,2.45,2.47,2.32,2.4,10231,0
+QRHC.US,D,20190620,000000,2.4,2.4,2.3002,2.4,10642,0
+QRHC.US,D,20190621,000000,2.2766,2.4,2.26,2.4,14167,0
+QRHC.US,D,20190624,000000,2.4687,2.66,2.412,2.66,35105,0
+QRHC.US,D,20190625,000000,2.7,2.8,2.6222,2.8,46347,0
+QRHC.US,D,20190626,000000,2.8,2.85,2.71,2.79,19802,0
+QRHC.US,D,20190627,000000,2.8,2.8,2.7426,2.79,11888,0
+QRHC.US,D,20190628,000000,2.8,2.81,2.69,2.77,26830,0
+QRHC.US,D,20190701,000000,2.74,2.76,2.65,2.75,15916,0
+QRHC.US,D,20190702,000000,2.74,2.81,2.7,2.81,24369,0
+QRHC.US,D,20190703,000000,2.8,2.8,2.65,2.65,2420,0
+QRHC.US,D,20190705,000000,2.7,2.75,2.69,2.74,14294,0
+QRHC.US,D,20190708,000000,2.76,2.76,2.7,2.7,16676,0
+QRHC.US,D,20190709,000000,2.69,2.72,2.66,2.67,11074,0
+QRHC.US,D,20190710,000000,2.65,2.65,2.5125,2.61,15044,0
+QRHC.US,D,20190711,000000,2.58,2.74,2.53,2.63,8575,0
+QRHC.US,D,20190712,000000,2.74,2.74,2.54,2.54,6046,0
+QRHC.US,D,20190715,000000,2.58,2.6673,2.48,2.53,12171,0
+QRHC.US,D,20190716,000000,2.6375,2.6375,2.45,2.46,23013,0
+QRHC.US,D,20190717,000000,2.51,2.57,2.45,2.45,1718,0
+QRHC.US,D,20190718,000000,2.578,2.578,2.3231,2.4,1949,0
+QRHC.US,D,20190719,000000,2.3854,2.3854,2.37,2.37,2308,0
+QRHC.US,D,20190722,000000,2.37,2.4692,2.37,2.39,5867,0
+QRHC.US,D,20190723,000000,2.39,2.51,2.39,2.395,2326,0
+QRHC.US,D,20190724,000000,2.39,2.4,2.09,2.4,80440,0
+QRHC.US,D,20190725,000000,2.37,2.628,2.37,2.4,17186,0
+QRHC.US,D,20190726,000000,2.5027,2.57,2.3,2.49,20392,0
+QRHC.US,D,20190729,000000,2.44,2.6,2.35,2.4,17164,0
+QRHC.US,D,20190730,000000,2.43,2.5,2.3618,2.5,5929,0
+QRHC.US,D,20190731,000000,2.44,2.5,2.41,2.41,5266,0
+QRHC.US,D,20190801,000000,2.4199,2.5,2.405,2.5,3021,0
+QRHC.US,D,20190802,000000,2.45,2.5,2.3216,2.5,13227,0
+QRHC.US,D,20190805,000000,2.45,2.5698,2.34,2.34,20139,0
+QRHC.US,D,20190806,000000,2.35,2.4499,2.32,2.35,21090,0
+QRHC.US,D,20190807,000000,2.44,2.45,2.32,2.43,13749,0
+QRHC.US,D,20190808,000000,2.41,2.41,2.34,2.4,21062,0
+QRHC.US,D,20190809,000000,2.366,2.4,2.285,2.33,35556,0
+QRHC.US,D,20190812,000000,2.2512,2.34,2.2512,2.34,7208,0
+QRHC.US,D,20190813,000000,2.26,2.36,2.24,2.3,17408,0
+QRHC.US,D,20190814,000000,2.2516,2.31,2.16,2.2699,53205,0
+QRHC.US,D,20190815,000000,2.259,2.28,2.13,2.13,23984,0
+QRHC.US,D,20190816,000000,2.21,2.65,2.2,2.5,76094,0
+QRHC.US,D,20190819,000000,2.5,2.99,2.46,2.5,56253,0
+QRHC.US,D,20190820,000000,2.7377,2.7377,2.34,2.4,34103,0
+QRHC.US,D,20190821,000000,2.45,2.45,2.31,2.45,25926,0
+QRHC.US,D,20190822,000000,2.4683,2.4683,2.3417,2.36,1700,0
+QRHC.US,D,20190823,000000,2.36,2.4292,2.35,2.36,11380,0
+QRHC.US,D,20190826,000000,2.36,2.45,2.36,2.42,946,0
+QRHC.US,D,20190827,000000,2.3718,2.4,2.36,2.39,3751,0
+QRHC.US,D,20190828,000000,2.39,2.54,2.35,2.54,36115,0
+QRHC.US,D,20190829,000000,2.6401,2.69,2.53,2.53,44197,0
+QRHC.US,D,20190830,000000,2.54,2.65,2.54,2.65,4249,0
+QRHC.US,D,20190903,000000,2.65,2.65,2.46,2.5,21620,0
+QRHC.US,D,20190904,000000,2.41,2.4648,2.36,2.45,50278,0
+QRHC.US,D,20190905,000000,2.42,2.53,2.42,2.53,17664,0
+QRHC.US,D,20190906,000000,2.5375,2.54,2.5,2.53,12831,0
+QRHC.US,D,20190909,000000,2.57,2.57,2.4,2.42,25168,0
+QRHC.US,D,20190910,000000,2.4347,2.47,2.4,2.44,16738,0
+QRHC.US,D,20190911,000000,2.41,2.54,2.41,2.54,23986,0
+QRHC.US,D,20190912,000000,2.51,2.5185,2.42,2.5,13973,0
+QRHC.US,D,20190913,000000,2.47,2.47,2.4,2.44,8364,0
+QRHC.US,D,20190916,000000,2.47,2.52,2.43,2.48,19444,0
+QRHC.US,D,20190917,000000,2.5,2.5,2.43,2.455,12999,0
+QRHC.US,D,20190918,000000,2.4641,2.49,2.43,2.46,6706,0
+QRHC.US,D,20190919,000000,2.43,2.47,2.4,2.46,7009,0
+QRHC.US,D,20190920,000000,2.4,2.57,2.4,2.57,33283,0
+QRHC.US,D,20190923,000000,2.58,2.6456,2.559,2.64,18000,0
+QRHC.US,D,20190924,000000,2.66,2.66,2.51,2.575,6535,0
+QRHC.US,D,20190925,000000,2.5173,2.63,2.5173,2.55,8771,0
+QRHC.US,D,20190926,000000,2.53,2.62,2.52,2.585,7607,0
+QRHC.US,D,20190927,000000,2.525,2.56,2.51,2.51,1778,0
+QRHC.US,D,20190930,000000,2.5,2.53,2.42,2.5,5201,0
+QRHC.US,D,20191001,000000,2.5,2.59,2.5,2.59,17688,0
+QRHC.US,D,20191002,000000,2.5275,2.54,2.52,2.52,3912,0
+QRHC.US,D,20191003,000000,2.51,2.51,2.42,2.45,18807,0
+QRHC.US,D,20191004,000000,2.48,2.58,2.45,2.5,16272,0
+QRHC.US,D,20191007,000000,2.46,2.475,2.35,2.4,53391,0
+QRHC.US,D,20191008,000000,2.47,2.48,2.47,2.48,638,0
+QRHC.US,D,20191009,000000,2.45,2.465,2.4,2.46,10152,0
+QRHC.US,D,20191010,000000,2.38,2.38,2.38,2.38,147,0
+QRHC.US,D,20191011,000000,2.412,2.473,2.412,2.473,6783,0
+QRHC.US,D,20191014,000000,2.47,2.47,2.42,2.47,1700,0
+QRHC.US,D,20191015,000000,2.4081,2.47,2.4081,2.46,10117,0
+QRHC.US,D,20191016,000000,2.4,2.45,2.35,2.45,10345,0
+QRHC.US,D,20191017,000000,2.41,2.45,2.41,2.45,789,0
+QRHC.US,D,20191021,000000,2.415,2.4822,2.415,2.4822,6895,0
+QRHC.US,D,20191022,000000,2.36,2.49,2.36,2.49,5778,0
+QRHC.US,D,20191023,000000,2.4593,2.4593,2.4593,2.4593,469,0
+QRHC.US,D,20191024,000000,2.3775,2.3953,2.37,2.37,828,0
+QRHC.US,D,20191025,000000,2.395,2.48,2.1,2.38,1315588,0
+QRHC.US,D,20191028,000000,2.45,2.45,2.3688,2.4,7602,0
+QRHC.US,D,20191029,000000,2.4,2.4,2.4,2.4,356,0
+QRHC.US,D,20191030,000000,2.35,2.4,2.33,2.39,7880,0
+QRHC.US,D,20191031,000000,2.35,2.37,2.3,2.37,9594,0
+QRHC.US,D,20191101,000000,2.35,2.36,2.24,2.24,8715,0
+QRHC.US,D,20191104,000000,2.28,2.35,2.25,2.34,6901,0
+QRHC.US,D,20191105,000000,2.3128,2.37,2.3128,2.315,2570,0
+QRHC.US,D,20191106,000000,2.31,2.35,1.85,2.33,43720,0
+QRHC.US,D,20191107,000000,2.2676,2.2925,2.2676,2.29,1822,0
+QRHC.US,D,20191108,000000,2.3122,2.3122,2.29,2.2948,1436,0
+QRHC.US,D,20191111,000000,2.31,2.31,2.0967,2.24,22927,0
+QRHC.US,D,20191112,000000,2.2,2.2,2.1,2.1501,21293,0
+QRHC.US,D,20191113,000000,2.24,2.24,2.1105,2.18,7084,0
+QRHC.US,D,20191114,000000,2.19,2.2934,2.18,2.27,19462,0
+QRHC.US,D,20191115,000000,2.27,2.3336,2.09,2.21,34520,0
+QRHC.US,D,20191118,000000,2.21,2.21,2.115,2.165,17583,0
+QRHC.US,D,20191119,000000,2.21,2.35,2.2,2.325,22620,0
+QRHC.US,D,20191120,000000,2.33,2.41,2.32,2.4,22935,0
+QRHC.US,D,20191121,000000,2.44,2.45,2.4002,2.4002,8173,0
+QRHC.US,D,20191122,000000,2.35,2.4701,2.35,2.4701,11639,0
+QRHC.US,D,20191125,000000,2.5,2.6,2.488,2.5653,10269,0
+QRHC.US,D,20191126,000000,2.6398,2.65,2.59,2.5968,12273,0
+QRHC.US,D,20191127,000000,2.6,2.6,2.57,2.5765,5418,0
+QRHC.US,D,20191202,000000,2.606,2.606,2.56,2.56,5115,0
+QRHC.US,D,20191203,000000,2.56,2.56,2.48,2.49,6003,0
+QRHC.US,D,20191204,000000,2.47,2.56,2.47,2.54,3866,0
+QRHC.US,D,20191205,000000,2.51,2.53,2.47,2.48,3634,0
+QRHC.US,D,20191206,000000,2.52,2.54,2.36,2.48,16549,0
+QRHC.US,D,20191209,000000,2.47,2.48,2.4,2.48,18682,0
+QRHC.US,D,20191210,000000,2.46,2.48,2.46,2.48,909,0
+QRHC.US,D,20191211,000000,2.45,2.48,2.45,2.47,3006,0
+QRHC.US,D,20191212,000000,2.48,2.48,2.47,2.47,507,0
+QRHC.US,D,20191213,000000,2.4563,2.48,2.44,2.44,9031,0
+QRHC.US,D,20191216,000000,2.5,2.5,2.35,2.4,20813,0
+QRHC.US,D,20191217,000000,2.4196,2.47,2.4,2.4,15993,0
+QRHC.US,D,20191218,000000,2.419,2.44,2.39,2.44,27005,0
+QRHC.US,D,20191219,000000,2.41,2.41,2.3,2.33,54999,0
+QRHC.US,D,20191220,000000,2.4,2.44,2.33,2.33,7692,0
+QRHC.US,D,20191223,000000,2.31,2.36,2.27,2.3,11192,0
+QRHC.US,D,20191224,000000,2.28,2.3,2.26,2.26,4029,0
+QRHC.US,D,20191226,000000,2.25,2.3345,2.25,2.3345,3963,0
+QRHC.US,D,20191227,000000,2.3258,2.3258,2.24,2.2402,27984,0
+QRHC.US,D,20191230,000000,2.21,2.26,2.1543,2.2478,52088,0
+QRHC.US,D,20191231,000000,2.21,2.2584,2.15,2.18,6785,0
+QRHC.US,D,20200102,000000,2.15,2.3,2.15,2.28,59679,0
+QRHC.US,D,20200103,000000,2.33,2.38,2.24,2.26,16009,0
+QRHC.US,D,20200106,000000,2.4,2.4,2.31,2.31,611,0
+QRHC.US,D,20200107,000000,2.3365,2.3365,2.25,2.265,2655,0
+QRHC.US,D,20200108,000000,2.25,2.26,2.225,2.26,19351,0
+QRHC.US,D,20200109,000000,2.3699,2.3699,2.27,2.35,12498,0
+QRHC.US,D,20200110,000000,2.39,2.39,2.328,2.37,1512,0
+QRHC.US,D,20200113,000000,2.39,2.39,2.3199,2.3795,13477,0
+QRHC.US,D,20200114,000000,2.39,2.49,2.36,2.36,13397,0
+QRHC.US,D,20200115,000000,2.36,2.47,2.36,2.4,8811,0
+QRHC.US,D,20200116,000000,2.44,2.51,2.44,2.5,12153,0
+QRHC.US,D,20200117,000000,2.5279,2.5279,2.4884,2.5,3207,0
+QRHC.US,D,20200121,000000,2.46,2.5,2.46,2.49,4495,0
+QRHC.US,D,20200122,000000,2.5,2.5,2.4838,2.4838,3448,0
+QRHC.US,D,20200123,000000,2.52,2.55,2.49,2.54,13408,0
+QRHC.US,D,20200124,000000,2.52,2.563,2.46,2.51,9609,0
+QRHC.US,D,20200127,000000,2.3737,2.53,2.3737,2.5,1945,0
+QRHC.US,D,20200128,000000,2.46,2.52,2.44,2.49,3350,0
+QRHC.US,D,20200129,000000,2.44,2.47,2.363,2.42,20694,0
+QRHC.US,D,20200130,000000,2.45,2.47,2.4213,2.47,4249,0
+QRHC.US,D,20200131,000000,2.4447,2.45,2.4447,2.45,489,0
+QRHC.US,D,20200203,000000,2.4685,2.47,2.36,2.36,2490,0
+QRHC.US,D,20200204,000000,2.44,2.45,2.388,2.4,6205,0
+QRHC.US,D,20200205,000000,2.4454,2.45,2.36,2.4,12090,0
+QRHC.US,D,20200206,000000,2.3638,2.48,2.36,2.41,976,0
+QRHC.US,D,20200207,000000,2.35,2.4,2.31,2.4,20852,0
+QRHC.US,D,20200210,000000,2.37,2.3716,2.37,2.3716,979,0
+QRHC.US,D,20200211,000000,2.4052,2.4189,2.3636,2.3685,7622,0
+QRHC.US,D,20200212,000000,2.35,2.382,2.35,2.36,6039,0
+QRHC.US,D,20200213,000000,2.3674,2.3674,2.305,2.34,4229,0
+QRHC.US,D,20200214,000000,2.38,2.38,2.38,2.38,270,0
+QRHC.US,D,20200218,000000,2.4,2.4,2.3,2.3,1637,0
+QRHC.US,D,20200219,000000,2.3192,2.3739,2.3,2.3,7031,0
+QRHC.US,D,20200220,000000,2.31,2.31,2.23,2.29,6720,0
+QRHC.US,D,20200221,000000,2.3,2.317,2.3,2.317,833,0
+QRHC.US,D,20200225,000000,2.34,2.34,2.29,2.29,10409,0
+QRHC.US,D,20200226,000000,2.25,2.301,2.09,2.09,44484,0
+QRHC.US,D,20200227,000000,2.1626,2.18,1.951,2.01,11351,0
+QRHC.US,D,20200228,000000,2.03,2.19,1.82,2.19,43695,0
+QRHC.US,D,20200302,000000,2.036,2.05,1.9417,2,14944,0
+QRHC.US,D,20200303,000000,2.1026,2.17,2.1026,2.17,914,0
+QRHC.US,D,20200304,000000,2.02,2.27,1.98,2.03,22956,0
+QRHC.US,D,20200305,000000,2.03,2.03,1.94,1.94,8839,0
+QRHC.US,D,20200306,000000,2.03,2.03,1.9,1.9,3880,0
+QRHC.US,D,20200309,000000,1.86,2.03,1.25,1.75,41196,0
+QRHC.US,D,20200310,000000,1.7,1.75,1.655,1.7384,9131,0
+QRHC.US,D,20200311,000000,1.5761,1.69,1.53,1.5376,25828,0
+QRHC.US,D,20200312,000000,1.5283,1.605,1.45,1.46,28765,0
+QRHC.US,D,20200313,000000,1.74,1.74,1.4,1.65,368032,0
+QRHC.US,D,20200316,000000,1.56,1.79,1.5,1.55,28698,0
+QRHC.US,D,20200317,000000,1.5,1.5,1.35,1.35,29346,0
+QRHC.US,D,20200318,000000,1.36,1.36,1.21,1.26,46566,0
+QRHC.US,D,20200319,000000,1.32,1.43,1.31,1.43,10490,0
+QRHC.US,D,20200320,000000,1.5,1.5,1.12,1.25,33274,0
+QRHC.US,D,20200323,000000,1.35,1.35,1.25,1.25,1877,0
+QRHC.US,D,20200324,000000,1.29,1.31,1.23,1.25,25074,0
+QRHC.US,D,20200325,000000,1.31,1.43,1.25,1.26,14626,0
+QRHC.US,D,20200326,000000,1.37,1.37,1.21,1.25,24639,0
+QRHC.US,D,20200327,000000,1.2,1.22,1.18,1.2,7444,0
+QRHC.US,D,20200330,000000,1.23,1.24,1.1,1.16,20901,0
+QRHC.US,D,20200331,000000,1.19,1.2741,1.17,1.17,12899,0
+QRHC.US,D,20200401,000000,1.16,1.2,1.1,1.17,17563,0
+QRHC.US,D,20200402,000000,1.11,1.19,1.11,1.12,7252,0
+QRHC.US,D,20200403,000000,1.1734,1.1734,1.15,1.17,2465,0
+QRHC.US,D,20200406,000000,1.25,1.3699,1.22,1.22,16579,0
+QRHC.US,D,20200407,000000,1.25,1.28,1.23,1.2419,12890,0
+QRHC.US,D,20200408,000000,1.25,1.28,1.2,1.2467,5803,0
+QRHC.US,D,20200409,000000,1.26,1.32,1.25,1.2631,15012,0
+QRHC.US,D,20200413,000000,1.3,1.36,1.28,1.3,6407,0
+QRHC.US,D,20200414,000000,1.54,1.5532,1.4317,1.5,11024,0
+QRHC.US,D,20200415,000000,1.4944,1.56,1.2,1.38,10466,0
+QRHC.US,D,20200416,000000,1.42,1.43,1.37,1.37,6942,0
+QRHC.US,D,20200417,000000,1.4544,1.4544,1.25,1.35,5515,0
+QRHC.US,D,20200420,000000,1.28,1.39,1.28,1.3434,2965,0
+QRHC.US,D,20200421,000000,1.35,1.38,1.1865,1.3,7300,0
+QRHC.US,D,20200422,000000,1.3,1.3,1.11,1.22,33856,0
+QRHC.US,D,20200423,000000,1.24,1.24,1.12,1.19,7302,0
+QRHC.US,D,20200424,000000,1.24,1.24,1.135,1.21,21440,0
+QRHC.US,D,20200427,000000,1.21,1.22,1.11,1.15,37302,0
+QRHC.US,D,20200428,000000,1.17,1.22,1.12,1.14,40487,0
+QRHC.US,D,20200429,000000,1.19,1.2,1.1,1.16,76317,0
+QRHC.US,D,20200430,000000,1.24,1.24,1.15,1.18,31133,0
+QRHC.US,D,20200501,000000,1.15,1.2,1.12,1.15,38706,0
+QRHC.US,D,20200504,000000,1.19,1.29,1.15,1.25,39616,0
+QRHC.US,D,20200505,000000,1.25,1.34,1.23,1.23,23614,0
+QRHC.US,D,20200506,000000,1.23,1.23,1.15,1.16,12163,0
+QRHC.US,D,20200507,000000,1.16,1.28,1.16,1.1933,18732,0
+QRHC.US,D,20200508,000000,1.195,1.34,1.195,1.25,20691,0
+QRHC.US,D,20200511,000000,1.3,1.3,1.13,1.16,20485,0
+QRHC.US,D,20200512,000000,1.17,1.23,1.17,1.2178,6812,0
+QRHC.US,D,20200513,000000,1.28,1.28,1.13,1.16,10399,0
+QRHC.US,D,20200514,000000,1.165,1.19,1.105,1.17,10287,0
+QRHC.US,D,20200515,000000,1.16,1.2199,1.1,1.21,64271,0
+QRHC.US,D,20200518,000000,1.24,1.66,1.1749,1.48,357330,0
+QRHC.US,D,20200519,000000,1.41,1.4162,1.2501,1.3,16783,0
+QRHC.US,D,20200520,000000,1.27,1.55,1.27,1.38,96543,0
+QRHC.US,D,20200521,000000,1.38,1.45,1.37,1.38,6695,0
+QRHC.US,D,20200522,000000,1.41,1.42,1.35,1.38,13023,0
+QRHC.US,D,20200526,000000,1.35,1.51,1.35,1.51,26557,0
+QRHC.US,D,20200527,000000,1.53,1.55,1.38,1.4,19830,0
+QRHC.US,D,20200528,000000,1.4,1.45,1.32,1.37,10425,0
+QRHC.US,D,20200529,000000,1.36,1.38,1.3238,1.33,7129,0
+QRHC.US,D,20200601,000000,1.37,1.37,1.3087,1.34,8241,0
+QRHC.US,D,20200602,000000,1.32,1.36,1.3,1.3273,11641,0
+QRHC.US,D,20200603,000000,1.34,1.68,1.3334,1.43,110131,0
+QRHC.US,D,20200604,000000,1.37,1.4782,1.37,1.47,11611,0
+QRHC.US,D,20200605,000000,1.55,1.5789,1.505,1.56,20882,0
+QRHC.US,D,20200608,000000,1.6,1.62,1.5312,1.6,35012,0
+QRHC.US,D,20200609,000000,1.59,1.62,1.5201,1.58,4358,0
+QRHC.US,D,20200610,000000,1.5101,1.5799,1.49,1.5001,21470,0
+QRHC.US,D,20200611,000000,1.46,1.46,1.38,1.41,12932,0
+QRHC.US,D,20200612,000000,1.46,1.46,1.39,1.41,14966,0
+QRHC.US,D,20200615,000000,1.39,1.48,1.35,1.48,21059,0
+QRHC.US,D,20200616,000000,1.4183,1.49,1.38,1.48,11792,0
+QRHC.US,D,20200617,000000,1.49,1.49,1.4301,1.46,5361,0
+QRHC.US,D,20200618,000000,1.39,1.4499,1.38,1.4,5155,0
+QRHC.US,D,20200619,000000,1.4161,1.44,1.39,1.44,8782,0
+QRHC.US,D,20200622,000000,1.44,1.44,1.4,1.4,13195,0
+QRHC.US,D,20200623,000000,1.3928,1.44,1.38,1.44,4575,0
+QRHC.US,D,20200624,000000,1.39,1.42,1.38,1.42,4885,0
+QRHC.US,D,20200625,000000,1.3811,1.4067,1.38,1.39,5567,0
+QRHC.US,D,20200626,000000,1.42,1.42,1.29,1.29,23222,0
+QRHC.US,D,20200629,000000,1.26,1.39,1.26,1.38,7166,0
+QRHC.US,D,20200630,000000,1.3339,1.37,1.25,1.35,24479,0
+QRHC.US,D,20200701,000000,1.34,1.35,1.3101,1.34,2395,0
+QRHC.US,D,20200702,000000,1.26,1.34,1.26,1.32,7970,0
+QRHC.US,D,20200706,000000,1.3399,1.36,1.29,1.34,7507,0
+QRHC.US,D,20200707,000000,1.325,1.34,1.2801,1.29,4800,0
+QRHC.US,D,20200708,000000,1.3399,1.35,1.26,1.35,10140,0
+QRHC.US,D,20200709,000000,1.35,1.35,1.2792,1.3,15453,0
+QRHC.US,D,20200710,000000,1.33,1.33,1.26,1.33,5839,0
+QRHC.US,D,20200713,000000,1.32,1.34,1.32,1.335,4892,0
+QRHC.US,D,20200714,000000,1.31,1.33,1.2627,1.33,7290,0
+QRHC.US,D,20200715,000000,1.3,1.35,1.3,1.3399,8052,0
+QRHC.US,D,20200716,000000,1.35,1.44,1.35,1.4103,7483,0
+QRHC.US,D,20200717,000000,1.38,1.6499,1.37,1.5,90525,0
+QRHC.US,D,20200720,000000,1.48,1.48,1.4,1.427,13471,0
+QRHC.US,D,20200721,000000,1.41,1.4699,1.41,1.425,7118,0
+QRHC.US,D,20200722,000000,1.445,1.445,1.4115,1.4207,1407,0
+QRHC.US,D,20200723,000000,1.47,1.49,1.41,1.42,4197,0
+QRHC.US,D,20200724,000000,1.49,1.49,1.4,1.4,21615,0
+QRHC.US,D,20200727,000000,1.36,1.42,1.36,1.38,16324,0
+QRHC.US,D,20200728,000000,1.395,1.395,1.36,1.3601,1504,0
+QRHC.US,D,20200729,000000,1.395,1.4207,1.395,1.42,2316,0
+QRHC.US,D,20200730,000000,1.4227,1.47,1.4178,1.47,7094,0
+QRHC.US,D,20200731,000000,1.4001,1.46,1.4001,1.42,4435,0
+QRHC.US,D,20200803,000000,1.42,1.42,1.36,1.39,13307,0
+QRHC.US,D,20200804,000000,1.38,1.3889,1.3,1.35,48003,0
+QRHC.US,D,20200805,000000,1.34,1.52,1.34,1.4821,53178,0
+QRHC.US,D,20200806,000000,1.5,1.68,1.5,1.6293,33193,0
+QRHC.US,D,20200807,000000,1.59,1.67,1.59,1.6,11286,0
+QRHC.US,D,20200810,000000,1.75,2.13,1.75,2.05,122113,0
+QRHC.US,D,20200811,000000,2.12,2.16,1.97,2,52346,0
+QRHC.US,D,20200812,000000,1.96,2,1.84,1.9999,12884,0
+QRHC.US,D,20200813,000000,1.88,2.03,1.8,2.001,25332,0
+QRHC.US,D,20200814,000000,2.07,2.31,1.8504,2,106116,0
+QRHC.US,D,20200817,000000,1.96,2.211,1.95,2.2,17819,0
+QRHC.US,D,20200818,000000,2.18,2.35,2,2.05,34858,0
+QRHC.US,D,20200819,000000,2.02,2.11,2,2.05,15071,0
+QRHC.US,D,20200820,000000,2,2.12,1.97,2.03,79078,0
+QRHC.US,D,20200821,000000,2.1,2.14,1.9,1.9,35691,0
+QRHC.US,D,20200824,000000,1.95,2.02,1.95,2.02,19670,0
+QRHC.US,D,20200825,000000,2.0487,2.07,1.9501,2.015,30382,0
+QRHC.US,D,20200826,000000,1.99,2.05,1.98,1.9883,7196,0
+QRHC.US,D,20200827,000000,1.97,2.0299,1.92,1.95,13765,0
+QRHC.US,D,20200828,000000,1.95,1.965,1.86,1.91,18207,0
+QRHC.US,D,20200831,000000,1.94,1.97,1.68,1.94,54839,0
+QRHC.US,D,20200901,000000,1.945,1.945,1.9,1.904,14064,0
+QRHC.US,D,20200902,000000,1.9,1.94,1.9,1.94,2166,0
+QRHC.US,D,20200903,000000,1.94,1.95,1.9,1.95,3438,0
+QRHC.US,D,20200904,000000,1.96,1.97,1.9,1.95,18328,0
+QRHC.US,D,20200908,000000,1.92,2,1.92,2,11016,0
+QRHC.US,D,20200909,000000,2,2.04,1.95,2,15803,0
+QRHC.US,D,20200910,000000,1.97,2.04,1.95,1.96,18061,0
+QRHC.US,D,20200911,000000,2.03,2.03,1.95,2,14250,0
+QRHC.US,D,20200914,000000,1.97,2.065,1.9,1.93,66107,0
+QRHC.US,D,20200915,000000,1.97,1.99,1.93,1.97,58426,0
+QRHC.US,D,20200916,000000,2.01,2.04,1.94,1.94,10210,0
+QRHC.US,D,20200917,000000,1.92,1.98,1.92,1.92,10353,0
+QRHC.US,D,20200918,000000,1.92,1.99,1.84,1.84,28569,0
+QRHC.US,D,20200921,000000,1.9,1.91,1.83,1.89,13279,0
+QRHC.US,D,20200922,000000,1.94,1.94,1.88,1.88,14203,0
+QRHC.US,D,20200923,000000,1.84,1.9399,1.83,1.84,11672,0
+QRHC.US,D,20200924,000000,1.81,1.86,1.81,1.85,8549,0
+QRHC.US,D,20200925,000000,1.86,1.87,1.82,1.84,13385,0
+QRHC.US,D,20200928,000000,1.82,1.87,1.82,1.87,711,0
+QRHC.US,D,20200929,000000,1.87,1.94,1.87,1.94,8236,0
+QRHC.US,D,20200930,000000,1.87,1.95,1.8311,1.9,10978,0
+QRHC.US,D,20201001,000000,1.9,1.93,1.9,1.93,3459,0
+QRHC.US,D,20201002,000000,1.9,1.93,1.9,1.93,1776,0
+QRHC.US,D,20201005,000000,1.95,2,1.9344,1.95,10752,0
+QRHC.US,D,20201006,000000,1.98,2.04,1.98,2.01,17335,0
+QRHC.US,D,20201007,000000,2.04,2.04,1.97,2.04,23420,0
+QRHC.US,D,20201008,000000,2.0185,2.04,2,2.03,5060,0
+QRHC.US,D,20201009,000000,2.0316,2.0316,1.93,1.96,18453,0
+QRHC.US,D,20201012,000000,1.97,2.09,1.9,2.045,196676,0
+QRHC.US,D,20201013,000000,2.07,2.11,2.04,2.09,95137,0
+QRHC.US,D,20201014,000000,2.0941,2.1156,2.09,2.1,34783,0
+QRHC.US,D,20201015,000000,2.1,2.1,2,2.02,28892,0
+QRHC.US,D,20201016,000000,2.05,2.05,2,2.01,13682,0
+QRHC.US,D,20201019,000000,1.98,1.99,1.91,1.9606,20294,0
+QRHC.US,D,20201020,000000,2.01,2.36,2.01,2.07,298123,0
+QRHC.US,D,20201021,000000,2.17,2.1716,2.038,2.08,47461,0
+QRHC.US,D,20201022,000000,2.09,2.1101,2.02,2.03,37286,0
+QRHC.US,D,20201023,000000,2.1,2.1,2.02,2.02,21967,0
+QRHC.US,D,20201026,000000,1.95,2.02,1.92,1.93,36602,0
+QRHC.US,D,20201027,000000,2,2,1.93,1.97,9976,0
+QRHC.US,D,20201028,000000,1.928,1.935,1.81,1.87,42930,0
+QRHC.US,D,20201029,000000,1.88,1.94,1.8501,1.9,10303,0
+QRHC.US,D,20201030,000000,1.8892,1.8892,1.85,1.86,3509,0
+QRHC.US,D,20201102,000000,1.85,1.88,1.82,1.8259,16743,0
+QRHC.US,D,20201103,000000,1.81,1.86,1.79,1.85,18404,0
+QRHC.US,D,20201104,000000,1.85,1.86,1.81,1.86,3711,0
+QRHC.US,D,20201105,000000,1.84,1.9,1.84,1.86,10785,0
+QRHC.US,D,20201106,000000,1.85,1.8789,1.8,1.8435,19320,0
+QRHC.US,D,20201109,000000,1.83,1.91,1.83,1.87,17702,0
+QRHC.US,D,20201110,000000,1.87,1.9299,1.87,1.91,42016,0
+QRHC.US,D,20201111,000000,1.89,1.95,1.89,1.95,9302,0
+QRHC.US,D,20201112,000000,1.95,1.989,1.95,1.96,5654,0
+QRHC.US,D,20201113,000000,1.99,2.01,1.97,1.9998,26695,0
+QRHC.US,D,20201116,000000,2.03,2.05,1.93,1.93,34565,0
+QRHC.US,D,20201117,000000,1.9,1.96,1.88,1.9,35844,0
+QRHC.US,D,20201118,000000,1.88,1.9784,1.88,1.91,16271,0
+QRHC.US,D,20201119,000000,1.91,1.91,1.86,1.89,20970,0
+QRHC.US,D,20201120,000000,1.92,1.94,1.86,1.88,13803,0
+QRHC.US,D,20201123,000000,1.89,1.97,1.86,1.97,17089,0
+QRHC.US,D,20201124,000000,1.96,2.03,1.95,1.98,23518,0
+QRHC.US,D,20201125,000000,1.94,2.08,1.94,2.03,13199,0
+QRHC.US,D,20201127,000000,2.05,2.05,1.98,2.03,19597,0
+QRHC.US,D,20201130,000000,2.0211,2.06,2.0203,2.03,7485,0
+QRHC.US,D,20201201,000000,2.01,2.05,2.004,2.02,11512,0
+QRHC.US,D,20201202,000000,2.01,2.0411,2.01,2.02,13371,0
+QRHC.US,D,20201203,000000,2.02,2.05,2,2.04,23820,0
+QRHC.US,D,20201204,000000,2.07,2.1,2.02,2.06,24782,0
+QRHC.US,D,20201207,000000,2.01,2.06,2.01,2.041,13845,0
+QRHC.US,D,20201208,000000,2.0354,2.07,2.01,2.04,150602,0
+QRHC.US,D,20201209,000000,2.05,2.0501,1.9897,2,32632,0
+QRHC.US,D,20201210,000000,2.04,2.04,2,2,4650,0
+QRHC.US,D,20201211,000000,1.98,2.03,1.98,2.01,8721,0
+QRHC.US,D,20201214,000000,2.03,2.03,1.95,1.97,37220,0
+QRHC.US,D,20201215,000000,1.98,1.985,1.95,1.96,27341,0
+QRHC.US,D,20201216,000000,1.94,1.97,1.94,1.94,26481,0
+QRHC.US,D,20201217,000000,1.94,1.9777,1.91,1.92,29015,0
+QRHC.US,D,20201218,000000,1.92,1.97,1.9,1.9,49770,0
+QRHC.US,D,20201221,000000,1.9,1.94,1.9,1.9,106040,0
+QRHC.US,D,20201222,000000,1.92,1.9397,1.9,1.91,22237,0
+QRHC.US,D,20201223,000000,1.92,2,1.8803,1.97,63720,0
+QRHC.US,D,20201224,000000,2,2.0102,1.97,2.01,32109,0
+QRHC.US,D,20201228,000000,1.97,2.94,1.9601,2.2,794214,0
+QRHC.US,D,20201229,000000,2.2,2.36,2.165,2.17,79979,0
+QRHC.US,D,20201230,000000,2.19,2.4,2.12,2.37,80697,0
+QRHC.US,D,20201231,000000,2.4,2.46,2.3,2.31,40852,0
+QRHC.US,D,20210104,000000,2.41,2.45,2.3201,2.3792,17010,0
+QRHC.US,D,20210105,000000,2.39,2.45,2.34,2.4,50005,0
+QRHC.US,D,20210106,000000,2.4,2.43,2.38,2.39,21907,0
+QRHC.US,D,20210107,000000,2.371,2.49,2.29,2.45,61460,0
+QRHC.US,D,20210108,000000,2.5,2.6,2.45,2.53,42612,0
+QRHC.US,D,20210111,000000,2.47,2.55,2.47,2.48,14878,0
+QRHC.US,D,20210112,000000,2.54,2.55,2.45,2.505,20780,0
+QRHC.US,D,20210113,000000,2.52,2.5399,2.46,2.49,10429,0
+QRHC.US,D,20210114,000000,2.5198,2.59,2.5198,2.59,28640,0
+QRHC.US,D,20210115,000000,2.61,2.67,2.47,2.67,46505,0
+QRHC.US,D,20210119,000000,2.72,2.72,2.6267,2.64,22084,0
+QRHC.US,D,20210120,000000,2.63,2.64,2.56,2.56,13667,0
+QRHC.US,D,20210121,000000,2.6253,2.86,2.6154,2.83,70131,0
+QRHC.US,D,20210122,000000,2.86,2.9,2.79,2.85,23029,0
+QRHC.US,D,20210125,000000,2.8,2.9412,2.71,2.745,27454,0
+QRHC.US,D,20210126,000000,2.85,2.85,2.69,2.7122,80005,0
+QRHC.US,D,20210127,000000,2.64,2.71,2.52,2.652,35081,0
+QRHC.US,D,20210128,000000,2.66,2.6999,2.18,2.44,46585,0
+QRHC.US,D,20210129,000000,2.42,2.5492,2.35,2.52,20262,0
+QRHC.US,D,20210201,000000,2.54,2.58,2.4805,2.58,11781,0
+QRHC.US,D,20210202,000000,2.6,2.68,2.5803,2.67,42147,0
+QRHC.US,D,20210203,000000,2.71,2.84,2.57,2.84,46328,0
+QRHC.US,D,20210204,000000,2.88,2.92,2.7804,2.86,49442,0
+QRHC.US,D,20210205,000000,2.82,2.87,2.7078,2.81,22606,0
+QRHC.US,D,20210208,000000,2.88,2.94,2.835,2.88,36008,0
+QRHC.US,D,20210209,000000,2.9,2.98,2.86,2.89,59144,0
+QRHC.US,D,20210210,000000,2.9405,3.42,2.9405,3.35,345811,0
+QRHC.US,D,20210211,000000,3.5,3.6,3.06,3.08,174849,0
+QRHC.US,D,20210212,000000,3.1,3.3799,3.06,3.2,94460,0
+QRHC.US,D,20210216,000000,3.32,3.45,3.03,3.26,141906,0
+QRHC.US,D,20210217,000000,3.38,3.38,3.14,3.22,40345,0
+QRHC.US,D,20210218,000000,3.15,3.25,3.15,3.2,24316,0
+QRHC.US,D,20210219,000000,3.2,3.25,3.16,3.24,19115,0
+QRHC.US,D,20210222,000000,3.26,3.31,3.2,3.24,29278,0
+QRHC.US,D,20210223,000000,3,3,2.87,3,78593,0
+QRHC.US,D,20210224,000000,3.07,3.14,3.05,3.08,57718,0
+QRHC.US,D,20210225,000000,3.129,3.13,2.87,2.93,71437,0
+QRHC.US,D,20210226,000000,3.01,3.13,2.95,3.01,63814,0
+QRHC.US,D,20210301,000000,3.14,3.15,2.99,3.01,23348,0
+QRHC.US,D,20210302,000000,3,3.06,2.9,3.04,15126,0
+QRHC.US,D,20210303,000000,3.08,3.14,3.01,3.06,28667,0
+QRHC.US,D,20210304,000000,3,3.025,2.801,2.88,39010,0
+QRHC.US,D,20210305,000000,2.87,3,2.86,2.99,28808,0
+QRHC.US,D,20210308,000000,2.9613,3.07,2.9613,3.07,11811,0
+QRHC.US,D,20210309,000000,3.06,3.1257,3.02,3.08,25257,0
+QRHC.US,D,20210310,000000,3.02,3.1,2.97,2.97,22443,0
+QRHC.US,D,20210311,000000,3.03,3.13,2.9593,3.13,89319,0
+QRHC.US,D,20210312,000000,3.26,3.98,3.2201,3.5,745652,0
+QRHC.US,D,20210315,000000,3.66,3.9,3.66,3.83,152185,0
+QRHC.US,D,20210316,000000,3.82,3.82,3.66,3.66,70451,0
+QRHC.US,D,20210317,000000,3.65,3.6897,3.42,3.57,81313,0
+QRHC.US,D,20210318,000000,3.55,3.7103,3.48,3.65,93819,0
+QRHC.US,D,20210319,000000,3.6,3.75,3.5,3.75,69915,0
+QRHC.US,D,20210322,000000,3.8,4.06,3.75,4.06,213476,0
+QRHC.US,D,20210323,000000,4.07,4.07,3.85,3.85,97761,0
+QRHC.US,D,20210324,000000,3.86,4.28,3.86,4.22,230012,0
+QRHC.US,D,20210325,000000,4.22,4.35,4.1,4.28,262997,0
+QRHC.US,D,20210326,000000,4.32,4.58,4.18,4.29,317182,0
+QRHC.US,D,20210329,000000,4.14,4.37,3.95,3.95,147143,0
+QRHC.US,D,20210330,000000,3.95,4.1442,3.95,3.97,46554,0
+QRHC.US,D,20210331,000000,3.98,4.03,3.87,3.9,93541,0
+QRHC.US,D,20210401,000000,3.95,4.05,3.9496,3.98,77776,0
+QRHC.US,D,20210405,000000,3.98,4.187,3.95,4,76788,0
+QRHC.US,D,20210406,000000,4.05,4.0699,3.93,3.98,35038,0
+QRHC.US,D,20210407,000000,3.95,3.97,3.89,3.95,37008,0
+QRHC.US,D,20210408,000000,3.95,4.08,3.95,4.08,113134,0
+QRHC.US,D,20210409,000000,4.06,4.115,4.03,4.07,32545,0
+QRHC.US,D,20210412,000000,4.04,4.09,3.9,3.92,67323,0
+QRHC.US,D,20210413,000000,3.96,4.09,3.935,4.05,57894,0
+QRHC.US,D,20210414,000000,4,4.0625,3.92,3.92,51952,0
+QRHC.US,D,20210415,000000,3.92,3.9599,3.74,3.89,99925,0
+QRHC.US,D,20210416,000000,3.85,4.068,3.85,3.99,41043,0
+QRHC.US,D,20210419,000000,3.99,4.02,3.85,3.97,29893,0
+QRHC.US,D,20210420,000000,3.98,3.98,3.89,3.89,12292,0
+QRHC.US,D,20210421,000000,3.87,3.8824,3.79,3.82,65588,0
+QRHC.US,D,20210422,000000,3.82,3.9,3.67,3.7,86076,0
+QRHC.US,D,20210423,000000,3.68,3.97,3.6456,3.9,91988,0
+QRHC.US,D,20210426,000000,3.9,3.9,3.81,3.82,94039,0
+QRHC.US,D,20210427,000000,3.855,3.875,3.83,3.84,29146,0
+QRHC.US,D,20210428,000000,3.87,3.9,3.84,3.86,16912,0
+QRHC.US,D,20210429,000000,3.9,4.025,3.81,3.86,183534,0
+QRHC.US,D,20210430,000000,3.82,3.83,3.8,3.81,12327,0
+QRHC.US,D,20210503,000000,3.8,3.85,3.64,3.85,57194,0
+QRHC.US,D,20210504,000000,3.8045,3.87,3.72,3.865,62662,0
+QRHC.US,D,20210505,000000,3.85,3.88,3.8095,3.82,28866,0
+QRHC.US,D,20210506,000000,3.82,3.82,3.51,3.57,64777,0
+QRHC.US,D,20210507,000000,3.5,3.65,3.5,3.55,13971,0
+QRHC.US,D,20210510,000000,3.6,3.6,3.43,3.48,13307,0
+QRHC.US,D,20210511,000000,3.4,3.48,3.3138,3.48,49717,0
+QRHC.US,D,20210512,000000,3.38,3.45,3.25,3.27,99159,0
+QRHC.US,D,20210513,000000,3.268,3.3499,3.2168,3.23,17703,0
+QRHC.US,D,20210514,000000,3.27,3.3,3.16,3.28,94376,0
+QRHC.US,D,20210517,000000,3.21,3.66,3.21,3.49,123459,0
+QRHC.US,D,20210518,000000,3.87,4.12,3.733,4.04,392735,0
+QRHC.US,D,20210519,000000,4.04,4.3669,3.98,4.27,248394,0
+QRHC.US,D,20210520,000000,4.34,4.4,4.05,4.23,131301,0
+QRHC.US,D,20210521,000000,4.23,4.63,4.2299,4.47,276152,0
+QRHC.US,D,20210524,000000,4.8,5.49,4.73,4.85,820218,0
+QRHC.US,D,20210525,000000,4.95,4.99,4.61,4.65,120671,0
+QRHC.US,D,20210526,000000,4.75,4.83,4.62,4.65,91333,0
+QRHC.US,D,20210527,000000,4.66,4.69,4.47,4.52,76148,0
+QRHC.US,D,20210528,000000,4.52,4.57,4.51,4.51,55850,0
+QRHC.US,D,20210601,000000,4.59,4.95,4.54,4.83,161752,0
+QRHC.US,D,20210602,000000,4.9,5.14,4.75,5.12,110961,0
+QRHC.US,D,20210603,000000,5.08,5.2,4.85,5.2,102710,0
+QRHC.US,D,20210604,000000,5.2,5.22,4.9501,4.99,84386,0
+QRHC.US,D,20210607,000000,4.99,5.56,4.985,5.56,197698,0
+QRHC.US,D,20210608,000000,5.63,5.87,5.53,5.72,169203,0
+QRHC.US,D,20210609,000000,5.74,5.79,5.4,5.46,87858,0
+QRHC.US,D,20210610,000000,5.51,5.85,5.4601,5.85,100180,0
+QRHC.US,D,20210611,000000,5.85,6.0431,5.755,5.88,146108,0
+QRHC.US,D,20210614,000000,6.1,6.58,6.002,6.31,275636,0
+QRHC.US,D,20210615,000000,6.41,6.8,6.3,6.8,251229,0
+QRHC.US,D,20210616,000000,6.7875,6.9,6.23,6.48,157595,0
+QRHC.US,D,20210617,000000,6.51,6.83,6.5,6.74,115649,0
+QRHC.US,D,20210618,000000,6.87,6.87,6.42,6.63,140290,0
+QRHC.US,D,20210621,000000,6.46,6.46,5.5193,5.62,478443,0
+QRHC.US,D,20210622,000000,5.82,6.02,5.6913,5.98,105951,0
+QRHC.US,D,20210623,000000,5.94,6.13,5.799,6.13,64497,0
+QRHC.US,D,20210624,000000,6.15,6.15,5.91,6.15,66811,0
+QRHC.US,D,20210625,000000,6.18,6.32,6.05,6.32,114371,0
+QRHC.US,D,20210628,000000,6.21,6.29,6.03,6.04,82545,0
+QRHC.US,D,20210629,000000,6.04,6.04,5.78,5.85,74568,0
+QRHC.US,D,20210630,000000,5.82,6.35,5.82,6.35,92924,0
+QRHC.US,D,20210701,000000,6.37,6.52,6.24,6.52,107835,0
+QRHC.US,D,20210702,000000,6.63,7.1,6.6164,6.88,222754,0
+QRHC.US,D,20210706,000000,6.9,7.09,6.7,6.93,135570,0
+QRHC.US,D,20210707,000000,6.95,6.98,6.27,6.49,124155,0
+QRHC.US,D,20210708,000000,6.55,7.48,6.49,7.26,366422,0
+QRHC.US,D,20210709,000000,7.31,7.72,7.2601,7.54,288650,0
+QRHC.US,D,20210712,000000,7.51,7.71,6.7562,7.16,294138,0
+QRHC.US,D,20210713,000000,7.31,7.7,7.27,7.56,287436,0
+QRHC.US,D,20210714,000000,7.5,7.59,7.06,7.12,142482,0
+QRHC.US,D,20210715,000000,7.12,7.27,6.2201,6.34,222162,0
+QRHC.US,D,20210716,000000,6.45,6.85,6.39,6.71,102406,0
+QRHC.US,D,20210719,000000,6.77,6.8,6.42,6.6,139027,0
+QRHC.US,D,20210720,000000,6.56,6.7,6.29,6.6,144513,0
+QRHC.US,D,20210721,000000,6.66,6.95,6.5826,6.78,67439,0
+QRHC.US,D,20210722,000000,6.76,6.76,6.56,6.6,47521,0
+QRHC.US,D,20210723,000000,6.6,6.655,6.36,6.51,72837,0
+QRHC.US,D,20210726,000000,6.52,6.86,6.5,6.65,71778,0
+QRHC.US,D,20210727,000000,6.7,6.75,6.23,6.35,137752,0
+QRHC.US,D,20210728,000000,6.34,6.71,6.301,6.59,73832,0
+QRHC.US,D,20210729,000000,6.66,6.66,6.33,6.4,63424,0
+QRHC.US,D,20210730,000000,6.35,6.45,5.75,5.92,174019,0
+QRHC.US,D,20210802,000000,5.84,6.32,5.8001,6.23,84496,0
+QRHC.US,D,20210803,000000,6.23,6.24,5.87,5.97,81244,0
+QRHC.US,D,20210804,000000,5.9,6,5.51,5.57,191880,0
+QRHC.US,D,20210805,000000,5.63,5.98,5.52,5.82,58680,0
+QRHC.US,D,20210806,000000,5.8,6,5.76,5.82,37641,0
+QRHC.US,D,20210809,000000,5.74,6.01,5.675,5.97,83552,0
+QRHC.US,D,20210810,000000,5.92,5.99,5.79,5.93,48524,0
+QRHC.US,D,20210811,000000,5.92,6,5.83,5.9,27104,0
+QRHC.US,D,20210812,000000,5.94,5.95,5.84,5.84,37545,0
+QRHC.US,D,20210813,000000,5.86,6.175,5.86,6.08,54523,0
+QRHC.US,D,20210816,000000,6.05,6.07,5.76,5.89,112631,0
+QRHC.US,D,20210817,000000,5.9,6,5.69,5.8,124218,0
+QRHC.US,D,20210818,000000,5.9,6.48,5.7598,6.33,126553,0
+QRHC.US,D,20210819,000000,6.33,6.62,6.28,6.62,101412,0
+QRHC.US,D,20210820,000000,6.61,6.8,6.4701,6.59,62404,0
+QRHC.US,D,20210823,000000,6.65,7.1905,6.65,7.1,135657,0
+QRHC.US,D,20210824,000000,7.13,7.25,6.35,6.46,139732,0
+QRHC.US,D,20210825,000000,6.4,6.42,6.0127,6.06,108286,0
+QRHC.US,D,20210826,000000,6.14,6.3,6.09,6.15,48518,0
+QRHC.US,D,20210827,000000,6.17,6.37,6.119,6.3,40782,0
+QRHC.US,D,20210830,000000,6.31,6.66,6.3,6.61,37318,0
+QRHC.US,D,20210831,000000,6.52,6.74,6.4515,6.66,47843,0
+QRHC.US,D,20210901,000000,6.68,6.9411,6.6,6.75,49915,0
+QRHC.US,D,20210902,000000,6.85,6.9588,6.44,6.49,45810,0
+QRHC.US,D,20210903,000000,6.53,6.694,6.43,6.45,50377,0
+QRHC.US,D,20210907,000000,6.45,6.5573,6.37,6.41,34666,0
+QRHC.US,D,20210908,000000,6.36,6.45,6.2,6.3,125336,0
+QRHC.US,D,20210909,000000,6.35,6.35,6.11,6.135,41003,0
+QRHC.US,D,20210910,000000,6.19,6.3499,6.075,6.14,27322,0
+QRHC.US,D,20210913,000000,6.2,6.265,5.97,5.98,32640,0
+QRHC.US,D,20210914,000000,6,6.0199,5.8848,5.96,24874,0
+QRHC.US,D,20210915,000000,5.98,6,5.71,5.92,79276,0
+QRHC.US,D,20210916,000000,5.88,6,5.72,5.76,24490,0
+QRHC.US,D,20210917,000000,5.76,5.97,5.6,5.86,96220,0
+QRHC.US,D,20210920,000000,5.77,5.77,5.5201,5.67,24275,0
+QRHC.US,D,20210921,000000,5.58,5.92,5.58,5.85,50153,0
+QRHC.US,D,20210922,000000,5.9,6,5.8605,5.99,23310,0
+QRHC.US,D,20210923,000000,5.94,6,5.8876,5.9,45267,0
+QRHC.US,D,20210924,000000,5.89,5.9799,5.711,5.85,27277,0
+QRHC.US,D,20210927,000000,5.76,5.8,5.5,5.75,65264,0
+QRHC.US,D,20210928,000000,5.67,5.84,5.58,5.75,47945,0
+QRHC.US,D,20210929,000000,5.76,6.18,5.76,6.08,108338,0
+QRHC.US,D,20210930,000000,6.08,6.23,6.01,6.1,53101,0
+QRHC.US,D,20211001,000000,6.11,6.1636,5.88,5.96,33726,0
+QRHC.US,D,20211004,000000,6.05,6.292,6.05,6.28,100822,0
+QRHC.US,D,20211005,000000,6.29,6.4499,6.21,6.38,71386,0
+QRHC.US,D,20211006,000000,6.43,6.4384,6.2381,6.25,44933,0
+QRHC.US,D,20211007,000000,6.27,6.4097,6.23,6.29,16869,0
+QRHC.US,D,20211008,000000,6.23,6.45,6.22,6.29,100857,0
+QRHC.US,D,20211011,000000,6.36,6.44,6.24,6.31,41611,0
+QRHC.US,D,20211012,000000,6.3,6.52,6.2509,6.46,85404,0
+QRHC.US,D,20211013,000000,6.49,6.4969,6.25,6.4,26742,0
+QRHC.US,D,20211014,000000,6.46,6.46,6.25,6.4,27326,0
+QRHC.US,D,20211015,000000,6.49,6.58,6.3,6.42,157479,0
+QRHC.US,D,20211018,000000,6.51,6.542,6.403,6.45,83616,0
+QRHC.US,D,20211019,000000,6.42,6.4386,6.15,6.155,80518,0
+QRHC.US,D,20211020,000000,6.15,6.27,5.86,6.27,48466,0
+QRHC.US,D,20211021,000000,6.27,6.3,6.21,6.3,31175,0
+QRHC.US,D,20211022,000000,6.3,6.34,6.145,6.22,19125,0
+QRHC.US,D,20211025,000000,6.17,6.25,6.0003,6.03,62164,0
+QRHC.US,D,20211026,000000,6.03,6.19,6.03,6.18,35182,0
+QRHC.US,D,20211027,000000,6.15,6.15,5.91,5.92,39706,0
+QRHC.US,D,20211028,000000,5.9,6.21,5.9,6.05,17721,0
+QRHC.US,D,20211029,000000,5.98,6.01,5.81,5.82,29695,0
+QRHC.US,D,20211101,000000,5.77,6.0383,5.57,5.71,80875,0
+QRHC.US,D,20211102,000000,5.67,5.9499,5.63,5.8,76901,0
+QRHC.US,D,20211103,000000,5.75,5.75,5.495,5.52,146021,0
+QRHC.US,D,20211104,000000,5.61,5.85,5.22,5.25,103852,0
+QRHC.US,D,20211105,000000,5.26,5.39,5.245,5.32,64167,0
+QRHC.US,D,20211108,000000,5.28,5.38,5.0924,5.34,153390,0
+QRHC.US,D,20211109,000000,5.34,5.5,5.32,5.46,66262,0
+QRHC.US,D,20211110,000000,5.25,5.7,5.25,5.47,111250,0
+QRHC.US,D,20211111,000000,5.42,5.75,5.2992,5.68,149102,0
+QRHC.US,D,20211112,000000,5.75,6.0862,5.57,6,195746,0
+QRHC.US,D,20211115,000000,6.1,6.15,5.86,6,163667,0
+QRHC.US,D,20211116,000000,5.94,6.12,5.3,5.96,180427,0
+QRHC.US,D,20211117,000000,5.93,6.22,5.891,6.1,63628,0
+QRHC.US,D,20211118,000000,6.1,6.1,5.92,6,95794,0
+QRHC.US,D,20211119,000000,5.93,5.99,5.8,5.89,63389,0
+QRHC.US,D,20211122,000000,5.7,5.75,5.29,5.57,208065,0
+QRHC.US,D,20211123,000000,5.5,5.59,5.48,5.52,262998,0
+QRHC.US,D,20211124,000000,5.36,5.59,5.29,5.54,100263,0
+QRHC.US,D,20211126,000000,5.67,5.685,5.15,5.39,89428,0
+QRHC.US,D,20211129,000000,5.27,5.52,5.27,5.37,41437,0
+QRHC.US,D,20211130,000000,5.35,5.35,5.1657,5.22,47327,0
+QRHC.US,D,20211201,000000,5.31,5.47,5.08,5.11,125342,0
+QRHC.US,D,20211202,000000,5.15,5.185,4.86,4.86,116466,0
+QRHC.US,D,20211203,000000,4.89,5.34,4.86,5.26,145376,0
+QRHC.US,D,20211206,000000,5.35,5.52,5.2311,5.5,51926,0
+QRHC.US,D,20211207,000000,5.5,5.74,5.4,5.65,515985,0
+QRHC.US,D,20211208,000000,6.06,6.85,6.0206,6.82,204429,0
+QRHC.US,D,20211209,000000,6.82,6.84,6.21,6.27,79386,0
+QRHC.US,D,20211210,000000,6.35,6.56,6.19,6.19,59018,0
+QRHC.US,D,20211213,000000,6.17,6.3799,6.02,6.3,43417,0
+QRHC.US,D,20211214,000000,6.22,6.3102,6.064,6.23,18238,0
+QRHC.US,D,20211215,000000,6.17,6.47,6.03,6.38,56325,0
+QRHC.US,D,20211216,000000,6.46,6.4701,5.96,6.12,43357,0
+QRHC.US,D,20211217,000000,6.12,6.3188,6.03,6.16,25091,0
+QRHC.US,D,20211220,000000,6.05,6.3199,5.9,6.04,74113,0
+QRHC.US,D,20211221,000000,6.05,6.335,6.01,6.15,68462,0
+QRHC.US,D,20211222,000000,6.15,6.5283,6,6.11,39130,0
+QRHC.US,D,20211223,000000,6.05,6.85,6.05,6.6,235544,0
+QRHC.US,D,20211227,000000,6.6,6.6,6.36,6.49,49183,0
+QRHC.US,D,20211228,000000,6.45,6.9099,6.41,6.46,126212,0
+QRHC.US,D,20211229,000000,6.5,7.01,6.4802,6.96,127629,0
+QRHC.US,D,20211230,000000,6.96,7.1998,6.79,6.89,75009,0
+QRHC.US,D,20211231,000000,6.85,7.05,6.8,6.94,46260,0
+QRHC.US,D,20220103,000000,7.03,7.46,6.98,7.46,83583,0
+QRHC.US,D,20220104,000000,7.5,7.5,7.31,7.39,100704,0
+QRHC.US,D,20220105,000000,7.42,7.4657,6.63,6.71,62593,0
+QRHC.US,D,20220106,000000,6.65,6.9699,6.5,6.76,41464,0
+QRHC.US,D,20220107,000000,6.76,6.76,6.165,6.3,35414,0
+QRHC.US,D,20220110,000000,6.29,6.3,6.025,6.09,42307,0
+QRHC.US,D,20220111,000000,6.11,6.85,6,6.4,56175,0
+QRHC.US,D,20220112,000000,6.44,6.75,6.44,6.6,38678,0
+QRHC.US,D,20220113,000000,6.67,6.67,6.29,6.4,48682,0
+QRHC.US,D,20220114,000000,6.4,6.51,6.22,6.33,45296,0
+QRHC.US,D,20220118,000000,6.35,6.48,6.2468,6.42,17766,0
+QRHC.US,D,20220119,000000,6.41,6.4553,6.03,6.06,28040,0
+QRHC.US,D,20220120,000000,6.08,6.2229,6.06,6.1,17917,0
+QRHC.US,D,20220121,000000,6.09,6.1,5.94,6.01,54611,0
+QRHC.US,D,20220124,000000,5.96,6.03,5.71,5.91,70023,0
+QRHC.US,D,20220125,000000,5.83,6.22,5.8,6.12,28662,0
+QRHC.US,D,20220126,000000,6.13,6.29,6.0604,6.11,23676,0
+QRHC.US,D,20220127,000000,6.1,6.1153,5.89,5.98,40494,0
+QRHC.US,D,20220128,000000,5.96,6.04,5.565,5.92,64602,0
+QRHC.US,D,20220131,000000,5.95,6.26,5.9,6.15,19565,0
+QRHC.US,D,20220201,000000,6.11,6.64,6.11,6.51,24026,0
+QRHC.US,D,20220202,000000,6.59,7.04,6.51,6.88,103268,0
+QRHC.US,D,20220203,000000,6.71,6.87,6.18,6.3,52303,0
+QRHC.US,D,20220204,000000,6.23,6.77,6.1001,6.54,63074,0
+QRHC.US,D,20220207,000000,6.54,6.6628,6.16,6.5,44047,0
+QRHC.US,D,20220208,000000,6.58,6.88,6.5081,6.82,56315,0
+QRHC.US,D,20220209,000000,6.86,8.2,6.86,7.52,239399,0
+QRHC.US,D,20220210,000000,7.59,8.3,7.59,7.76,219323,0
+QRHC.US,D,20220211,000000,7.76,7.98,6.83,7,74477,0
+QRHC.US,D,20220214,000000,7.11,7.51,7.09,7.09,36098,0
+QRHC.US,D,20220215,000000,7.19,7.64,7.01,7.2,162767,0
+QRHC.US,D,20220216,000000,7.27,7.4099,7.12,7.29,107271,0
+QRHC.US,D,20220217,000000,7.24,7.35,6.98,7.21,40547,0
+QRHC.US,D,20220218,000000,7.16,7.57,7.04,7.07,95221,0
+QRHC.US,D,20220222,000000,6.96,7.34,6.95,7.12,37510,0
+QRHC.US,D,20220223,000000,7.24,7.285,6.995,7.01,20017,0
+QRHC.US,D,20220224,000000,6.91,6.92,6.5665,6.83,44994,0
+QRHC.US,D,20220225,000000,6.9909,7.2411,6.5,6.7,43278,0
+QRHC.US,D,20220228,000000,6.7,7.14,6.6528,6.95,24724,0
+QRHC.US,D,20220301,000000,6.95,6.95,6.6,6.71,26755,0
+QRHC.US,D,20220302,000000,6.69,6.925,6.68,6.77,10664,0
+QRHC.US,D,20220303,000000,6.9,7.22,6.8138,6.9,46639,0
+QRHC.US,D,20220304,000000,6.65,6.85,6.56,6.8,29376,0
+QRHC.US,D,20220307,000000,6.73,6.845,6.28,6.38,50498,0
+QRHC.US,D,20220308,000000,6.38,6.525,5.74,6,302134,0
+QRHC.US,D,20220309,000000,6.18,6.69,6.145,6.65,46278,0
+QRHC.US,D,20220310,000000,6.71,7.07,6.45,7.07,33023,0
+QRHC.US,D,20220311,000000,7.07,7.22,6.65,6.71,71302,0
+QRHC.US,D,20220314,000000,6.8,6.8,6.2315,6.3,35515,0
+QRHC.US,D,20220315,000000,6.23,6.61,6.23,6.5,17371,0
+QRHC.US,D,20220316,000000,6.88,6.92,6.1654,6.2,72874,0
+QRHC.US,D,20220317,000000,6.25,6.7,6.25,6.68,25739,0
+QRHC.US,D,20220318,000000,6.6,6.88,6.3,6.71,88434,0
+QRHC.US,D,20220321,000000,6.85,6.9299,6.19,6.28,98842,0
+QRHC.US,D,20220322,000000,6.28,6.52,6.2199,6.4,43468,0
+QRHC.US,D,20220323,000000,6.29,6.42,6.2,6.29,64680,0
+QRHC.US,D,20220324,000000,6.3,6.72,6.29,6.55,40101,0
+QRHC.US,D,20220325,000000,6.56,6.71,6.2,6.3,42891,0
+QRHC.US,D,20220328,000000,6.19,6.255,5.9,6.19,109698,0
+QRHC.US,D,20220329,000000,6.24,6.29,5.9835,6.22,37016,0
+QRHC.US,D,20220330,000000,6.2378,6.3,6.06,6.2,40477,0
+QRHC.US,D,20220331,000000,6.29,6.33,6.09,6.15,48798,0
+QRHC.US,D,20220401,000000,6.13,6.23,6.066,6.12,33802,0
+QRHC.US,D,20220404,000000,6.07,6.21,6.07,6.15,37056,0
+QRHC.US,D,20220405,000000,6.15,6.19,6.02,6.1,42936,0
+QRHC.US,D,20220406,000000,6.05,6.1415,6.04,6.09,13131,0
+QRHC.US,D,20220407,000000,6.095,6.1887,5.7,5.85,166854,0
+QRHC.US,D,20220408,000000,5.9,5.99,5.74,5.9,37962,0
+QRHC.US,D,20220411,000000,5.87,6.07,5.7701,5.8,11739,0
+QRHC.US,D,20220412,000000,5.78,5.85,5.5,5.63,144775,0
+QRHC.US,D,20220413,000000,5.71,5.77,5.6,5.77,11973,0
+QRHC.US,D,20220414,000000,5.7,5.967,5.7,5.9,35069,0
+QRHC.US,D,20220418,000000,6.07,6.38,6,6.23,34955,0
+QRHC.US,D,20220419,000000,6.3,6.4,6.1901,6.3,15198,0
+QRHC.US,D,20220420,000000,6.2244,6.23,6.12,6.17,5468,0
+QRHC.US,D,20220421,000000,6.092,6.11,5.96,5.97,9937,0
+QRHC.US,D,20220422,000000,6,6,5.86,5.98,15159,0
+QRHC.US,D,20220425,000000,5.91,5.94,5.73,5.8,38186,0
+QRHC.US,D,20220426,000000,5.83,5.8999,5.69,5.74,18427,0
+QRHC.US,D,20220427,000000,5.68,5.7,5.5,5.66,46778,0
+QRHC.US,D,20220428,000000,5.53,5.88,5.53,5.83,20459,0
+QRHC.US,D,20220429,000000,5.79,5.79,5.43,5.48,73619,0
+QRHC.US,D,20220502,000000,5.5,5.77,5.4,5.68,35415,0
+QRHC.US,D,20220503,000000,5.68,5.759,5.59,5.7,22335,0
+QRHC.US,D,20220504,000000,5.72,5.85,5.7,5.83,17607,0
+QRHC.US,D,20220505,000000,5.82,5.82,5.645,5.65,20517,0
+QRHC.US,D,20220506,000000,5.6,5.63,5.41,5.49,25585,0
+QRHC.US,D,20220509,000000,5.33,5.345,4.9,5.13,160006,0
+QRHC.US,D,20220510,000000,5.32,5.32,5,5.05,14100,0
+QRHC.US,D,20220511,000000,4.96,5.1151,4.92,4.93,37543,0
+QRHC.US,D,20220512,000000,4.92,5.055,4.9,4.92,34290,0
+QRHC.US,D,20220513,000000,4.99,5.18,4.97,5.09,10396,0
+QRHC.US,D,20220516,000000,5.0646,5.43,5.0646,5.21,19792,0
+QRHC.US,D,20220517,000000,5.62,5.62,5.21,5.24,31306,0
+QRHC.US,D,20220518,000000,5.23,5.23,5.04,5.08,11053,0
+QRHC.US,D,20220519,000000,5.13,5.2,4.95,5,18565,0
+QRHC.US,D,20220520,000000,5,5.03,4.75,4.9,31689,0
+QRHC.US,D,20220523,000000,4.9232,4.9232,4.67,4.7,35306,0
+QRHC.US,D,20220524,000000,4.74,4.75,4.33,4.47,61543,0
+QRHC.US,D,20220525,000000,4.47,4.59,4.39,4.455,38799,0
+QRHC.US,D,20220526,000000,4.49,4.5109,4.37,4.44,57528,0
+QRHC.US,D,20220527,000000,4.49,4.4975,4.35,4.42,50232,0
+QRHC.US,D,20220531,000000,4.42,4.48,4.35,4.4,38761,0
+QRHC.US,D,20220601,000000,4.39,4.42,4.31,4.32,17454,0
+QRHC.US,D,20220602,000000,4.32,4.5297,4.32,4.4,68277,0
+QRHC.US,D,20220603,000000,4.39,4.428,4.28,4.39,45652,0
+QRHC.US,D,20220606,000000,4.32,4.41,4.31,4.4,15599,0
+QRHC.US,D,20220607,000000,4.39,4.8,4.36,4.67,54053,0
+QRHC.US,D,20220608,000000,4.7,4.72,4.56,4.58,12861,0
+QRHC.US,D,20220609,000000,4.5766,4.5766,4.3,4.36,12198,0
+QRHC.US,D,20220610,000000,4.4,4.8,4.18,4.26,95195,0
+QRHC.US,D,20220613,000000,4.13,4.22,3.67,3.8,53526,0
+QRHC.US,D,20220614,000000,3.8,3.875,3.72,3.85,21498,0
+QRHC.US,D,20220615,000000,4.0352,4.0399,3.92,3.96,22852,0
+QRHC.US,D,20220616,000000,3.9001,4.01,3.7,3.7,17489,0
+QRHC.US,D,20220617,000000,3.79,4,3.6,3.65,20059,0
+QRHC.US,D,20220621,000000,3.6,4.07,3.6,4,100328,0
+QRHC.US,D,20220622,000000,3.99,4.0804,3.88,3.93,29485,0
+QRHC.US,D,20220623,000000,3.93,3.9899,3.9,3.92,24692,0
+QRHC.US,D,20220624,000000,3.99,4.03,3.9287,3.95,29030,0
+QRHC.US,D,20220627,000000,4.03,4.0714,3.95,4.03,19857,0
+QRHC.US,D,20220628,000000,4.23,4.23,3.9,4.08,40542,0
+QRHC.US,D,20220629,000000,4.05,4.0699,3.96,3.97,8661,0
+QRHC.US,D,20220630,000000,3.931,4.09,3.9,4.09,28361,0
+QRHC.US,D,20220701,000000,4.06,4.18,4.06,4.09,34524,0
+QRHC.US,D,20220705,000000,4.25,4.25,3.9,4,38296,0
+QRHC.US,D,20220706,000000,3.98,4.13,3.95,4.03,16024,0
+QRHC.US,D,20220707,000000,4.07,4.22,4.01,4.09,10315,0
+QRHC.US,D,20220708,000000,4.09,4.12,4.03,4.1,8381,0
+QRHC.US,D,20220711,000000,4.1,4.22,3.96,3.97,17981,0
+QRHC.US,D,20220712,000000,4,4.19,3.93,4.1,23588,0
+QRHC.US,D,20220713,000000,4.05,4.1,3.96,4.08,17177,0
+QRHC.US,D,20220714,000000,4.02,4.11,4,4.04,10528,0
+QRHC.US,D,20220715,000000,4.025,4.07,3.99,4.07,4245,0
+QRHC.US,D,20220718,000000,4.05,4.2,4,4,11064,0
+QRHC.US,D,20220719,000000,4.1562,4.3,4.11,4.12,32706,0
+QRHC.US,D,20220720,000000,4.12,4.27,4.12,4.16,14282,0
+QRHC.US,D,20220721,000000,4.225,4.26,4.06,4.12,30063,0
+QRHC.US,D,20220722,000000,4.1254,4.1254,4.03,4.04,18180,0
+QRHC.US,D,20220725,000000,4.05,4.18,4,4.01,26278,0
+QRHC.US,D,20220726,000000,4.08,4.08,3.94,3.99,29407,0
+QRHC.US,D,20220727,000000,4,4.1009,4,4.07,16670,0
+QRHC.US,D,20220728,000000,4.118,4.15,3.98,4.08,11923,0
+QRHC.US,D,20220729,000000,4.15,4.2,4.0825,4.2,8200,0
+QRHC.US,D,20220801,000000,4.1596,4.26,4.0445,4.23,6709,0
+QRHC.US,D,20220802,000000,4.2,4.25,4.08,4.25,18912,0
+QRHC.US,D,20220803,000000,4.21,4.26,4.2,4.22,19203,0
+QRHC.US,D,20220804,000000,4.25,4.62,4.1407,4.6,28559,0
+QRHC.US,D,20220805,000000,4.7,4.74,4.51,4.72,13256,0
+QRHC.US,D,20220808,000000,4.68,4.71,4.62,4.7,14606,0
+QRHC.US,D,20220809,000000,4.75,4.75,4.47,4.47,7756,0
+QRHC.US,D,20220810,000000,4.6805,4.74,4.6,4.64,12418,0
+QRHC.US,D,20220811,000000,4.6596,4.72,4.51,4.72,7863,0
+QRHC.US,D,20220812,000000,4.51,4.75,4.51,4.74,9615,0
+QRHC.US,D,20220815,000000,4.67,4.97,4.49,4.97,44866,0
+QRHC.US,D,20220816,000000,6,6.43,5.63,6.01,158622,0
+QRHC.US,D,20220817,000000,6,6.38,5.82,6.35,92508,0
+QRHC.US,D,20220818,000000,6.35,6.4,6.007,6.32,47640,0
+QRHC.US,D,20220819,000000,6.4,7.19,6.32,7,238775,0
+QRHC.US,D,20220822,000000,7.24,7.6892,6.18,6.61,224190,0
+QRHC.US,D,20220823,000000,6.6,6.9999,6.6,6.9,55621,0
+QRHC.US,D,20220824,000000,6.86,7.03,6.76,6.93,33620,0
+QRHC.US,D,20220825,000000,6.89,6.93,6.47,6.5,104122,0
+QRHC.US,D,20220826,000000,6.44,6.86,6.44,6.86,42158,0
+QRHC.US,D,20220829,000000,7.18,7.18,6.9,7,62038,0
+QRHC.US,D,20220830,000000,7,7.05,6.691,6.9528,48138,0
+QRHC.US,D,20220831,000000,6.92,6.92,6.2501,6.29,33894,0
+QRHC.US,D,20220901,000000,6.32,7.2,6.2917,7.18,113205,0
+QRHC.US,D,20220902,000000,7.25,7.5,7.15,7.38,167243,0
+QRHC.US,D,20220906,000000,7.45,7.745,7.4,7.69,158382,0
+QRHC.US,D,20220907,000000,7.72,7.75,7.4971,7.72,66738,0
+QRHC.US,D,20220908,000000,7.8,8.3,7.7194,8.25,177859,0
+QRHC.US,D,20220909,000000,8.21,8.5,7.97,8.16,151450,0
+QRHC.US,D,20220912,000000,8.26,8.8,8.161,8.62,137940,0
+QRHC.US,D,20220913,000000,8.4,8.44,7.86,8.08,97739,0
+QRHC.US,D,20220914,000000,8.1,8.18,7.84,7.95,73594,0
+QRHC.US,D,20220915,000000,8,8.2232,7.51,7.61,95593,0
+QRHC.US,D,20220916,000000,7.46,7.82,6.99,7.82,141940,0
+QRHC.US,D,20220919,000000,7.76,7.81,7.1,7.38,110196,0
+QRHC.US,D,20220920,000000,7.56,8.09,7.46,7.95,135018,0
+QRHC.US,D,20220921,000000,7.95,8.13,7.715,8.13,96097,0
+QRHC.US,D,20220922,000000,8.17,8.25,7.61,7.73,93431,0
+QRHC.US,D,20220923,000000,7.49,7.49,7.02,7.2,127930,0
+QRHC.US,D,20220926,000000,7.08,7.6,7.05,7.4,74826,0
+QRHC.US,D,20220927,000000,7.49,7.53,7.28,7.42,46534,0
+QRHC.US,D,20220928,000000,7.42,7.87,7.3,7.76,64867,0
+QRHC.US,D,20220929,000000,7.88,8.02,7.425,7.89,88470,0
+QRHC.US,D,20220930,000000,7.9,8.68,7.585,8.44,124359,0
+QRHC.US,D,20221003,000000,8.7,9.69,8.45,9.4,287186,0
+QRHC.US,D,20221004,000000,9.6,9.6699,8.66,8.74,191409,0
+QRHC.US,D,20221005,000000,8.92,9.2899,8.6801,8.75,101762,0
+QRHC.US,D,20221006,000000,8.62,8.66,8.28,8.4,110340,0
+QRHC.US,D,20221007,000000,8.26,8.36,7.5,7.67,121944,0
+QRHC.US,D,20221010,000000,7.84,7.8825,7.54,7.74,95629,0
+QRHC.US,D,20221011,000000,7.75,7.76,7.29,7.71,79974,0
+QRHC.US,D,20221012,000000,7.66,7.745,7.42,7.61,68097,0
+QRHC.US,D,20221013,000000,7.38,7.85,7.23,7.74,150163,0
+QRHC.US,D,20221014,000000,7.82,7.98,7.61,7.69,68642,0
+QRHC.US,D,20221017,000000,7.72,8.0526,7.7,8,105094,0
+QRHC.US,D,20221018,000000,8.21,8.35,7.97,8.22,127269,0
+QRHC.US,D,20221019,000000,8.1,8.1,7.56,7.645,113326,0
+QRHC.US,D,20221020,000000,7.57,7.99,7.5401,7.95,101794,0
+QRHC.US,D,20221021,000000,7.95,8.05,7.65,7.85,75918,0
+QRHC.US,D,20221024,000000,7.71,8.14,7.6001,7.95,101469,0
+QRHC.US,D,20221025,000000,8,8.48,7.79,8.44,66890,0
+QRHC.US,D,20221026,000000,8.45,8.6585,8.29,8.52,188091,0
+QRHC.US,D,20221027,000000,8.52,8.63,8.35,8.43,49582,0
+QRHC.US,D,20221028,000000,8.44,8.58,8.35,8.58,60907,0
+QRHC.US,D,20221031,000000,8.58,8.99,8.37,8.86,127153,0
+QRHC.US,D,20221101,000000,8.97,9,8.6107,8.68,48286,0
+QRHC.US,D,20221102,000000,8.71,8.79,8.35,8.45,87552,0
+QRHC.US,D,20221103,000000,8.64,8.79,8.39,8.56,100604,0
+QRHC.US,D,20221104,000000,8.84,8.89,8.35,8.75,102507,0
+QRHC.US,D,20221107,000000,8.8,9.12,8.52,8.78,186931,0
+QRHC.US,D,20221108,000000,8.84,9,8.67,8.75,51026,0
+QRHC.US,D,20221109,000000,8.7,9.07,8.5,8.7,85925,0
+QRHC.US,D,20221110,000000,8.9,8.99,8.525,8.69,75708,0
+QRHC.US,D,20221111,000000,8.83,8.95,8.665,8.76,58374,0
+QRHC.US,D,20221114,000000,8.75,8.81,8.35,8.38,129696,0
+QRHC.US,D,20221115,000000,7.57,7.81,6.9,6.97,481536,0
+QRHC.US,D,20221116,000000,6.9,7.1417,6.7877,6.94,227032,0
+QRHC.US,D,20221117,000000,6.81,7.06,6.805,6.92,175708,0
+QRHC.US,D,20221118,000000,6.87,7.09,6.855,7.04,99731,0
+QRHC.US,D,20221121,000000,6.83,7.01,6.8,6.95,169020,0
+QRHC.US,D,20221122,000000,6.97,7.07,6.8,6.95,78986,0
+QRHC.US,D,20221123,000000,6.94,7.005,6.9201,6.97,141510,0
+QRHC.US,D,20221125,000000,7.03,7.03,6.89,6.94,23404,0
+QRHC.US,D,20221128,000000,6.93,7.17,6.68,6.75,183087,0
+QRHC.US,D,20221129,000000,6.82,6.92,6.65,6.69,62038,0
+QRHC.US,D,20221130,000000,6.71,6.89,6.6,6.8,97739,0
+QRHC.US,D,20221201,000000,6.8,7.27,6.8,7.09,55606,0
+QRHC.US,D,20221202,000000,7.08,7.12,6.91,7.06,37126,0
+QRHC.US,D,20221205,000000,6.98,7.29,6.95,7.05,39946,0
+QRHC.US,D,20221206,000000,7.01,7.15,6.81,6.82,31328,0
+QRHC.US,D,20221207,000000,6.8,7.015,6.75,6.75,46093,0
+QRHC.US,D,20221208,000000,6.77,6.98,6.74,6.74,53801,0
+QRHC.US,D,20221209,000000,6.66,6.8,6.5464,6.6,68092,0
+QRHC.US,D,20221212,000000,6.6,6.68,6.35,6.5,106527,0
+QRHC.US,D,20221213,000000,6.55,6.6139,6.27,6.32,99016,0
+QRHC.US,D,20221214,000000,6.26,6.69,6.26,6.42,107576,0
+QRHC.US,D,20221215,000000,6.29,6.47,6.29,6.4,22597,0
+QRHC.US,D,20221216,000000,6.29,6.43,6.23,6.41,48225,0
+QRHC.US,D,20221219,000000,6.23,6.37,6.1,6.15,62633,0
+QRHC.US,D,20221220,000000,6.19,6.27,6.15,6.25,50196,0
+QRHC.US,D,20221221,000000,6.3,6.74,6.2601,6.65,130425,0
+QRHC.US,D,20221222,000000,6.68,6.68,6.11,6.23,29091,0
+QRHC.US,D,20221223,000000,6.22,6.2995,6.11,6.12,36248,0
+QRHC.US,D,20221227,000000,6.09,6.205,6.01,6.03,23542,0
+QRHC.US,D,20221228,000000,6.03,6.08,5.8,5.8,45689,0
+QRHC.US,D,20221229,000000,5.75,6.12,5.66,6.01,70607,0
+QRHC.US,D,20221230,000000,5.97,6.17,5.91,6.11,22425,0
+QRHC.US,D,20230103,000000,6.12,6.19,5.83,5.87,29796,0
+QRHC.US,D,20230104,000000,5.82,5.97,5.71,5.86,67688,0
+QRHC.US,D,20230105,000000,5.885,5.94,5.7607,5.78,33453,0
+QRHC.US,D,20230106,000000,5.77,5.85,5.51,5.6,78181,0
+QRHC.US,D,20230109,000000,5.6,5.775,5.5,5.5,86159,0
+QRHC.US,D,20230110,000000,5.56,5.655,5.33,5.51,65898,0
+QRHC.US,D,20230111,000000,5.59,5.9,5.58,5.68,67890,0
+QRHC.US,D,20230112,000000,5.68,5.79,5.6001,5.72,39133,0
+QRHC.US,D,20230113,000000,5.7,5.785,5.6103,5.77,38877,0
+QRHC.US,D,20230117,000000,5.73,6.21,5.69,5.95,53106,0
+QRHC.US,D,20230118,000000,6.01,6.175,5.75,5.78,21299,0
+QRHC.US,D,20230119,000000,5.7,6.17,5.7,6,47353,0
+QRHC.US,D,20230120,000000,6,6.34,5.82,6.14,27231,0
+QRHC.US,D,20230123,000000,6.13,6.71,6.1267,6.36,29448,0
+QRHC.US,D,20230124,000000,6.36,6.4999,6.2481,6.4,16771,0
+QRHC.US,D,20230125,000000,6.4,6.45,6.23,6.4,32140,0
+QRHC.US,D,20230126,000000,6.4082,6.58,6.4082,6.54,88152,0
+QRHC.US,D,20230127,000000,6.52,6.87,6.415,6.46,33675,0
+QRHC.US,D,20230130,000000,6.41,6.54,6.3,6.43,36740,0
+QRHC.US,D,20230131,000000,6.44,6.9,6.44,6.9,31977,0
+QRHC.US,D,20230201,000000,6.9,7.08,6.765,6.95,64634,0
+QRHC.US,D,20230202,000000,7.05,7.35,6.91,7.04,87772,0
+QRHC.US,D,20230203,000000,7.02,7.28,6.9,7.09,42793,0
+QRHC.US,D,20230206,000000,6.99,7.32,6.77,7.22,103329,0
+QRHC.US,D,20230207,000000,7.16,7.3899,7.16,7.3,27076,0
+QRHC.US,D,20230208,000000,7.18,7.37,7.1401,7.35,19573,0
+QRHC.US,D,20230209,000000,7.42,7.42,7.08,7.12,68828,0
+QRHC.US,D,20230210,000000,7.11,7.25,7.05,7.23,29083,0
+QRHC.US,D,20230213,000000,7.23,7.23,7.035,7.12,17040,0
+QRHC.US,D,20230214,000000,7.04,7.22,6.95,7.22,20298,0
+QRHC.US,D,20230215,000000,7.1863,7.3,7.105,7.25,16137,0
+QRHC.US,D,20230216,000000,7.13,7.2644,7.0602,7.14,13906,0
+QRHC.US,D,20230217,000000,7.1,7.19,6.96,7.01,18538,0
+QRHC.US,D,20230221,000000,6.91,6.99,6.7,6.71,20785,0
+QRHC.US,D,20230222,000000,6.66,6.79,6.5,6.7,9320,0
+QRHC.US,D,20230223,000000,6.76,7.11,6.55,6.79,97897,0
+QRHC.US,D,20230224,000000,6.5,6.9,6.42,6.72,16013,0
+QRHC.US,D,20230227,000000,6.72,6.72,6.6,6.6,11939,0
+QRHC.US,D,20230228,000000,6.54,6.85,6.5128,6.76,11146,0
+QRHC.US,D,20230301,000000,6.84,6.93,6.77,6.78,11757,0
+QRHC.US,D,20230302,000000,6.81,7.05,6.8,7,11945,0
+QRHC.US,D,20230303,000000,6.85,7.1,6.655,6.82,23251,0
+QRHC.US,D,20230306,000000,6.76,6.96,6.65,6.7,11356,0
+QRHC.US,D,20230307,000000,6.77,6.7888,6.5,6.55,14134,0
+QRHC.US,D,20230308,000000,6.71,6.739,6.55,6.7,7828,0
+QRHC.US,D,20230309,000000,6.72,6.96,6.5136,6.61,30307,0
+QRHC.US,D,20230310,000000,6.5,6.61,6.3,6.31,39685,0
+QRHC.US,D,20230313,000000,6.31,6.32,6.02,6.06,41611,0
+QRHC.US,D,20230314,000000,6.16,6.23,6.04,6.07,34360,0
+QRHC.US,D,20230315,000000,6.02,6.02,5.53,5.73,99190,0
+QRHC.US,D,20230316,000000,5.65,6.2481,5.5812,6.2,45606,0
+QRHC.US,D,20230317,000000,6.11,6.22,6.05,6.08,10653,0
+QRHC.US,D,20230320,000000,6.24,6.24,5.85,6.14,26523,0
+QRHC.US,D,20230321,000000,6.24,6.24,5.9901,6.21,18901,0
+QRHC.US,D,20230322,000000,6.22,6.3068,5.9,5.95,29685,0
+QRHC.US,D,20230323,000000,6,6.21,5.9016,6,19618,0
+QRHC.US,D,20230324,000000,5.15,5.93,5.15,5.59,86096,0
+QRHC.US,D,20230327,000000,5.72,6.345,5.571,6.16,123463,0
+QRHC.US,D,20230328,000000,6.09,6.25,6.053,6.13,7351,0
+QRHC.US,D,20230329,000000,6.03,6.2,6.03,6.15,8356,0
+QRHC.US,D,20230330,000000,6.215,6.215,6.0467,6.15,3684,0
+QRHC.US,D,20230331,000000,6.045,6.245,6.045,6.14,11468,0
+QRHC.US,D,20230403,000000,6.21,6.24,6.02,6.24,32115,0
+QRHC.US,D,20230404,000000,6.22,6.27,5.99,6.13,14159,0
+QRHC.US,D,20230405,000000,6.19,6.19,5.6,5.65,45212,0
+QRHC.US,D,20230406,000000,5.65,5.8,5.51,5.53,21129,0
+QRHC.US,D,20230410,000000,5.53,6.037,5.5,5.62,45036,0
+QRHC.US,D,20230411,000000,5.6,5.98,5.6,5.71,11407,0
+QRHC.US,D,20230412,000000,5.8601,5.96,5.83,5.92,10172,0
+QRHC.US,D,20230413,000000,5.95,5.9755,5.7694,5.8,10038,0
+QRHC.US,D,20230414,000000,5.81,5.89,5.66,5.79,19440,0
+QRHC.US,D,20230417,000000,5.75,6.0899,5.7,5.83,12150,0
+QRHC.US,D,20230418,000000,5.68,5.87,5.3201,5.66,43616,0
+QRHC.US,D,20230419,000000,5.62,5.72,5.55,5.61,14233,0
+QRHC.US,D,20230420,000000,5.61,5.61,5.09,5.39,59133,0
+QRHC.US,D,20230421,000000,5.65,5.65,5,5.56,125264,0
+QRHC.US,D,20230424,000000,5.48,5.61,5.335,5.55,21185,0
+QRHC.US,D,20230425,000000,5.55,5.55,5.3017,5.41,8837,0
+QRHC.US,D,20230426,000000,5.31,5.38,5.21,5.3,23153,0
+QRHC.US,D,20230427,000000,5.0106,5.58,5.0106,5.37,85360,0
+QRHC.US,D,20230428,000000,5.28,5.4199,5.2439,5.375,44386,0
+QRHC.US,D,20230501,000000,5.43,5.72,5.43,5.67,15571,0
+QRHC.US,D,20230502,000000,5.58,5.71,5.51,5.51,18583,0
+QRHC.US,D,20230503,000000,5.6,5.65,5.52,5.565,9169,0
+QRHC.US,D,20230504,000000,5.58,5.6212,5.34,5.43,22799,0
+QRHC.US,D,20230505,000000,5.5,5.51,5.45,5.49,26363,0
+QRHC.US,D,20230508,000000,5.45,5.5227,5.4,5.45,4818,0
+QRHC.US,D,20230509,000000,5.42,5.57,5.36,5.45,5589,0
+QRHC.US,D,20230510,000000,5.53,5.53,5.37,5.38,13407,0
+QRHC.US,D,20230511,000000,5.34,5.46,5.288,5.36,19760,0
+QRHC.US,D,20230512,000000,5.34,5.51,5.34,5.5,4548,0
+QRHC.US,D,20230515,000000,5.6,5.75,5.505,5.75,14875,0
+QRHC.US,D,20230516,000000,5.76,5.89,5.61,5.61,42672,0
+QRHC.US,D,20230517,000000,5.67,5.7872,5.5,5.5,31108,0
+QRHC.US,D,20230518,000000,5.54,5.7,5.4,5.525,21834,0
+QRHC.US,D,20230519,000000,5.51,5.6455,5.26,5.42,55028,0
+QRHC.US,D,20230522,000000,5.455,5.4999,5.32,5.4,21020,0
+QRHC.US,D,20230523,000000,5.3,5.5,5.3,5.39,10968,0
+QRHC.US,D,20230524,000000,5.49,5.49,5.2902,5.42,15815,0
+QRHC.US,D,20230525,000000,5.48,5.5,5.25,5.3,14933,0
+QRHC.US,D,20230526,000000,5.44,5.44,5.22,5.3,33878,0
+QRHC.US,D,20230530,000000,5.29,5.45,5.1807,5.405,12242,0
+QRHC.US,D,20230531,000000,5.39,5.4586,5.02,5.4,40794,0
+QRHC.US,D,20230601,000000,5.37,5.59,5.3636,5.52,38599,0
+QRHC.US,D,20230602,000000,5.55,5.85,5.44,5.79,78955,0
+QRHC.US,D,20230605,000000,5.9,6.16,5.83,6.15,58555,0
+QRHC.US,D,20230606,000000,6.15,6.2,5.9,6.08,72388,0
+QRHC.US,D,20230607,000000,6.05,6.11,6.005,6.11,11559,0
+QRHC.US,D,20230608,000000,6.07,6.11,5.985,6.07,7417,0
+QRHC.US,D,20230609,000000,6.01,6.025,5.81,5.81,10137,0
+QRHC.US,D,20230612,000000,5.8,6.06,5.75,5.94,89967,0
+QRHC.US,D,20230613,000000,5.96,6.3,5.8672,6.24,47406,0
+QRHC.US,D,20230614,000000,6.15,6.15,5.78,5.78,31836,0
+QRHC.US,D,20230615,000000,5.83,5.83,5.65,5.75,31141,0
+QRHC.US,D,20230616,000000,6.07,6.07,5.65,5.76,60891,0
+QRHC.US,D,20230620,000000,5.72,6.6,5.72,6.33,196793,0
+QRHC.US,D,20230621,000000,6.1001,6.43,6.01,6.05,19251,0
+QRHC.US,D,20230622,000000,6.05,6.05,5.86,5.86,14940,0
+QRHC.US,D,20230623,000000,6.0192,6.14,5.68,6.025,24963,0
+QRHC.US,D,20230626,000000,5.98,6.335,5.9046,6,23306,0
+QRHC.US,D,20230627,000000,5.9846,6.16,5.91,6.15,16030,0
+QRHC.US,D,20230628,000000,6.22,6.5898,6.12,6.25,46891,0
+QRHC.US,D,20230629,000000,6.35,6.53,6.32,6.47,48063,0
+QRHC.US,D,20230630,000000,6.48,6.52,6.3911,6.52,16517,0
+QRHC.US,D,20230703,000000,6.6,6.6424,6.52,6.64,38549,0
+QRHC.US,D,20230705,000000,6.65,6.65,6.315,6.37,23954,0
+QRHC.US,D,20230706,000000,6.27,6.63,6.27,6.62,11567,0
+QRHC.US,D,20230707,000000,6.55,6.87,6.5118,6.83,90009,0
+QRHC.US,D,20230710,000000,6.9,7.1979,6.7919,7.06,153343,0
+QRHC.US,D,20230711,000000,7.11,7.2,6.94,7.12,36673,0
+QRHC.US,D,20230712,000000,7.14,7.5,6.94,7.48,64313,0
+QRHC.US,D,20230713,000000,7.5,7.5,7.3,7.5,50297,0
+QRHC.US,D,20230714,000000,7.44,7.44,7.28,7.38,43130,0
+QRHC.US,D,20230717,000000,7.44,7.72,7.35,7.47,29242,0
+QRHC.US,D,20230718,000000,7.46,7.4999,7.15,7.48,29322,0
+QRHC.US,D,20230719,000000,7.42,7.42,6.72,6.97,69229,0
+QRHC.US,D,20230720,000000,6.96,7.15,6.94,7.02,21370,0
+QRHC.US,D,20230721,000000,7.01,7.075,6.86,6.86,23248,0
+QRHC.US,D,20230724,000000,6.93,7.04,6.818,6.87,23611,0
+QRHC.US,D,20230725,000000,6.85,6.97,6.795,6.84,32074,0
+QRHC.US,D,20230726,000000,6.84,6.98,6.84,6.95,28862,0
+QRHC.US,D,20230727,000000,6.84,6.99,6.51,6.65,37244,0
+QRHC.US,D,20230728,000000,6.62,6.98,6.5584,6.98,11821,0
+QRHC.US,D,20230731,000000,6.85,6.85,6.566,6.62,87398,0
+QRHC.US,D,20230801,000000,6.62,6.62,6.51,6.61,32297,0
+QRHC.US,D,20230802,000000,6.5,6.62,6.5,6.59,31386,0
+QRHC.US,D,20230803,000000,6.57,6.8,6.53,6.72,26758,0
+QRHC.US,D,20230804,000000,6.79,6.92,6.64,6.9,13617,0
+QRHC.US,D,20230807,000000,6.85,6.9999,6.7538,6.81,9590,0
+QRHC.US,D,20230808,000000,6.8,6.8,6.7,6.8,17334,0
+QRHC.US,D,20230809,000000,6.79,6.91,6.6313,6.82,8639,0
+QRHC.US,D,20230810,000000,6.89,6.95,6.85,6.95,23091,0
+QRHC.US,D,20230811,000000,6.942,6.95,6.7981,6.95,17736,0
+QRHC.US,D,20230814,000000,6.88,6.88,6.56,6.71,32341,0
+QRHC.US,D,20230815,000000,6.94,7.54,6.86,7.42,145931,0
+QRHC.US,D,20230816,000000,7.48,7.575,7.2101,7.37,34792,0
+QRHC.US,D,20230817,000000,7.4,7.43,7.02,7.25,53123,0
+QRHC.US,D,20230818,000000,7.25,7.4,7.25,7.31,20326,0
+QRHC.US,D,20230821,000000,7.29,7.6,7.26,7.52,58622,0
+QRHC.US,D,20230822,000000,7.48,7.79,7.44,7.44,90344,0
+QRHC.US,D,20230823,000000,7.52,7.75,7.25,7.75,15677,0
+QRHC.US,D,20230824,000000,7.66,7.7499,7.5127,7.72,24750,0
+QRHC.US,D,20230825,000000,7.57,7.645,7.4,7.44,31234,0
+QRHC.US,D,20230828,000000,7.42,7.635,7.4,7.5,13064,0
+QRHC.US,D,20230829,000000,7.5,7.5,7.34,7.41,37066,0
+QRHC.US,D,20230830,000000,7.49,7.5,7.09,7.16,99820,0
+QRHC.US,D,20230831,000000,7.2,7.79,7.2,7.78,50934,0
+QRHC.US,D,20230901,000000,7.7,8.005,7.66,7.85,88671,0
+QRHC.US,D,20230905,000000,7.9,7.93,7.46,7.5,34939,0
+QRHC.US,D,20230906,000000,7.63,7.66,7.339,7.4,33524,0
+QRHC.US,D,20230907,000000,7.29,7.4,7.25,7.25,13300,0
+QRHC.US,D,20230908,000000,7.25,7.41,7.23,7.34,30579,0
+QRHC.US,D,20230911,000000,7.3,7.54,7.3,7.39,43619,0
+QRHC.US,D,20230912,000000,7.5,7.97,7.47,7.61,69713,0
+QRHC.US,D,20230913,000000,7.64,7.8886,7.5,7.63,66676,0
+QRHC.US,D,20230914,000000,7.74,7.9,7.74,7.88,18718,0
+QRHC.US,D,20230915,000000,7.93,7.93,7.7,7.8,49744,0
+QRHC.US,D,20230918,000000,7.8,7.8,7.62,7.69,27935,0
+QRHC.US,D,20230919,000000,7.72,7.78,7.62,7.78,5345,0
+QRHC.US,D,20230920,000000,7.82,7.82,7.4,7.51,34447,0
+QRHC.US,D,20230921,000000,7.52,7.56,7.36,7.56,13579,0
+QRHC.US,D,20230922,000000,7.52,7.6824,7.3,7.3,31132,0
+QRHC.US,D,20230925,000000,7.26,7.5,7.26,7.32,17082,0
+QRHC.US,D,20230926,000000,7.36,7.455,7.36,7.44,4724,0
+QRHC.US,D,20230927,000000,7.45,7.52,7.4,7.51,25623,0
+QRHC.US,D,20230928,000000,7.5,7.59,7.36,7.4,16501,0
+QRHC.US,D,20230929,000000,7.49,7.57,7.3,7.4,18279,0
+QRHC.US,D,20231002,000000,7.2977,7.36,7.21,7.34,27182,0
+QRHC.US,D,20231003,000000,7.3,7.375,7.2101,7.33,11296,0
+QRHC.US,D,20231004,000000,7.42,7.525,7.3001,7.33,16994,0
+QRHC.US,D,20231005,000000,7.34,7.6,7.34,7.51,26238,0
+QRHC.US,D,20231006,000000,7.49,7.69,7.4305,7.67,16209,0
+QRHC.US,D,20231009,000000,7.61,7.61,7.4,7.48,15165,0
+QRHC.US,D,20231010,000000,7.49,7.5,7.43,7.43,14309,0
+QRHC.US,D,20231011,000000,7.39,7.49,7.3701,7.43,10362,0
+QRHC.US,D,20231012,000000,7.4,7.415,7.25,7.38,10974,0
+QRHC.US,D,20231013,000000,7.3501,7.3889,7.25,7.29,12655,0
+QRHC.US,D,20231016,000000,7.26,7.48,7.25,7.25,20389,0
+QRHC.US,D,20231017,000000,7.27,7.38,7.25,7.25,21324,0
+QRHC.US,D,20231018,000000,7.3,7.3033,7.2,7.24,44502,0
+QRHC.US,D,20231019,000000,7.24,7.38,7.22,7.22,37856,0
+QRHC.US,D,20231020,000000,7.2303,7.34,7.21,7.33,25094,0
+QRHC.US,D,20231023,000000,7.37,7.38,7.235,7.3,22136,0
+QRHC.US,D,20231024,000000,7.302,7.35,7.25,7.3,22608,0
+QRHC.US,D,20231025,000000,7.25,7.335,7.23,7.25,28176,0
+QRHC.US,D,20231026,000000,7.25,7.3,7.22,7.25,31121,0
+QRHC.US,D,20231027,000000,7.3,7.3,7.23,7.3,19981,0
+QRHC.US,D,20231030,000000,7.3,7.35,7.23,7.26,29218,0
+QRHC.US,D,20231031,000000,7.2534,7.28,7.2,7.25,14558,0
+QRHC.US,D,20231101,000000,7.23,7.23,6.91,7.05,45768,0
+QRHC.US,D,20231102,000000,7.11,7.63,7.11,7.5,56314,0
+QRHC.US,D,20231103,000000,7.355,7.55,7.355,7.41,28229,0
+QRHC.US,D,20231106,000000,7.45,7.5,7.3501,7.41,29062,0
+QRHC.US,D,20231107,000000,7.49,7.5,7.25,7.4,56175,0
+QRHC.US,D,20231108,000000,7.4012,7.5,7.19,7.35,40029,0
+QRHC.US,D,20231109,000000,7.41,7.5,7.35,7.47,16430,0
+QRHC.US,D,20231110,000000,7.415,7.48,7.2817,7.41,12670,0
+QRHC.US,D,20231113,000000,7.34,7.51,7.34,7.45,11179,0
+QRHC.US,D,20231114,000000,7.5,7.65,7.22,7.59,96298,0
+QRHC.US,D,20231115,000000,6.34,7.7,6.25,7.1,260207,0
+QRHC.US,D,20231116,000000,7.18,7.18,6.995,7.12,55424,0
+QRHC.US,D,20231117,000000,7.12,7.5,7.0766,7.26,55542,0
+QRHC.US,D,20231120,000000,7.32,7.5,7.21,7.32,36552,0
+QRHC.US,D,20231121,000000,7.38,7.445,7.15,7.26,21589,0
+QRHC.US,D,20231122,000000,7.35,7.35,7.11,7.24,44620,0
+QRHC.US,D,20231124,000000,7.28,7.45,7.15,7.36,22294,0
+QRHC.US,D,20231127,000000,7.36,7.395,7.06,7.25,45272,0
+QRHC.US,D,20231128,000000,7.29,7.38,7.09,7.235,24027,0
+QRHC.US,D,20231129,000000,7.31,7.35,7.0595,7.21,35536,0
+QRHC.US,D,20231130,000000,7.28,7.28,7.02,7.08,13065,0
+QRHC.US,D,20231201,000000,7,7.19,6.97,7.17,19188,0
+QRHC.US,D,20231204,000000,7.1,7.215,6.97,7,24070,0
+QRHC.US,D,20231205,000000,7,7,6.9,6.95,19609,0
+QRHC.US,D,20231206,000000,6.92,7,6.59,6.68,24396,0
+QRHC.US,D,20231207,000000,6.7,6.7,6.16,6.25,83774,0
+QRHC.US,D,20231208,000000,6.285,6.8386,6.16,6.19,104014,0
+QRHC.US,D,20231211,000000,6.3,6.35,6.01,6.125,114468,0
+QRHC.US,D,20231212,000000,6.1,6.28,6.04,6.05,80126,0
+QRHC.US,D,20231213,000000,6.16,6.56,6.1139,6.5,53249,0
+QRHC.US,D,20231214,000000,6.51,7.2055,6.5,7,117448,0
+QRHC.US,D,20231215,000000,6.99,7.1399,6.7524,7.08,67072,0
+QRHC.US,D,20231218,000000,7.13,7.13,6.9038,7,25757,0
+QRHC.US,D,20231219,000000,6.99,7.1,6.846,7.04,30003,0
+QRHC.US,D,20231220,000000,7.06,7.11,6.99,7.03,65262,0
+QRHC.US,D,20231221,000000,7.03,7.07,7,7.04,17383,0
+QRHC.US,D,20231222,000000,7.01,7.085,6.94,6.96,46277,0
+QRHC.US,D,20231226,000000,7.03,7.11,6.95,7.05,20252,0
+QRHC.US,D,20231227,000000,6.99,7.33,6.95,7.33,45395,0
+QRHC.US,D,20231228,000000,7.27,7.41,7.05,7.33,28651,0
+QRHC.US,D,20231229,000000,7.3,7.36,7.29,7.33,17698,0
+QRHC.US,D,20240102,000000,7.29,7.3,7.09,7.28,46085,0
+QRHC.US,D,20240103,000000,7.1369,7.25,7.1369,7.24,15572,0
+QRHC.US,D,20240104,000000,7.24,7.5,7.1673,7.44,35729,0
+QRHC.US,D,20240105,000000,7.325,7.42,7.22,7.35,38547,0
+QRHC.US,D,20240108,000000,7.25,7.3,7.14,7.22,24968,0
+QRHC.US,D,20240109,000000,7.12,7.41,7.12,7.23,27667,0
+QRHC.US,D,20240110,000000,7.15,7.18,6.89,6.98,21479,0
+QRHC.US,D,20240111,000000,6.93,6.995,6.8001,6.86,42940,0
+QRHC.US,D,20240112,000000,6.87,7.39,6.51,7.25,30889,0
+QRHC.US,D,20240116,000000,7.24,7.305,6.85,7.2,54625,0
+QRHC.US,D,20240117,000000,7.08,7.13,6.79,6.85,20406,0
+QRHC.US,D,20240118,000000,6.86,6.92,6.61,6.74,18848,0
+QRHC.US,D,20240119,000000,6.66,6.87,6.66,6.87,8353,0
+QRHC.US,D,20240122,000000,7.07,7.12,7.07,7.12,5931,0
+QRHC.US,D,20240123,000000,7.0974,7.335,6.86,6.86,13779,0
+QRHC.US,D,20240124,000000,6.92,7.095,6.83,7,13278,0
+QRHC.US,D,20240125,000000,6.83,7.01,6.7683,6.91,9916,0
+QRHC.US,D,20240126,000000,6.99,6.99,6.76,6.81,41146,0
+QRHC.US,D,20240129,000000,6.8,6.895,6.8,6.89,14185,0
+QRHC.US,D,20240130,000000,6.8,6.88,6.8,6.88,44405,0
+QRHC.US,D,20240131,000000,6.86,7,6.8,6.9,17142,0
+QRHC.US,D,20240201,000000,6.87,6.99,6.65,6.8,61913,0
+QRHC.US,D,20240202,000000,6.74,6.81,6.55,6.74,20120,0
+QRHC.US,D,20240205,000000,6.56,6.715,6.5,6.51,11518,0
+QRHC.US,D,20240206,000000,6.61,6.71,6.51,6.58,18266,0
+QRHC.US,D,20240207,000000,6.58,7.15,6.58,7.15,54216,0
+QRHC.US,D,20240208,000000,7.07,7.28,6.9,6.92,18360,0
+QRHC.US,D,20240209,000000,6.95,7.25,6.7714,7.21,19305,0
+QRHC.US,D,20240212,000000,7.14,7.1634,7.01,7.01,14152,0
+QRHC.US,D,20240213,000000,6.79,7.085,6.75,6.86,13902,0
+QRHC.US,D,20240214,000000,6.85,7.0899,6.75,6.97,10275,0
+QRHC.US,D,20240215,000000,7.07,7.07,6.855,6.97,30506,0
+QRHC.US,D,20240216,000000,7.09,7.09,6.86,7.06,13820,0
+QRHC.US,D,20240220,000000,7.04,7.0999,6.94,7.02,14029,0
+QRHC.US,D,20240221,000000,6.97,7.04,6.95,7,11413,0
+QRHC.US,D,20240222,000000,6.98,7.02,6.95,6.99,14619,0
+QRHC.US,D,20240223,000000,6.96,7.03,6.96,7.01,8842,0
+QRHC.US,D,20240226,000000,7,7.2,6.96,7.07,28429,0
+QRHC.US,D,20240227,000000,7.15,7.16,7.1,7.16,27573,0
+QRHC.US,D,20240228,000000,7.15,7.1749,6.97,6.99,26467,0
+QRHC.US,D,20240229,000000,6.99,7.0999,6.975,7.03,11626,0
+QRHC.US,D,20240301,000000,7,7.01,6.9,7,35247,0
+QRHC.US,D,20240304,000000,7,7,6.81,6.88,22525,0
+QRHC.US,D,20240305,000000,6.85,6.97,6.85,6.93,14744,0
+QRHC.US,D,20240306,000000,6.93,7.0225,6.93,6.97,13461,0
+QRHC.US,D,20240307,000000,6.98,7.15,6.96,7.07,18102,0
+QRHC.US,D,20240308,000000,7.15,7.18,7,7,41247,0
+QRHC.US,D,20240311,000000,6.9999,7.05,6.95,7.05,14672,0
+QRHC.US,D,20240312,000000,7.06,7.13,6.97,6.97,26877,0
+QRHC.US,D,20240313,000000,6.9,7.1999,6.8001,7.08,141056,0
+QRHC.US,D,20240314,000000,7.1201,7.25,7,7.11,71182,0
+QRHC.US,D,20240315,000000,7.05,7.15,6.92,7.04,36054,0
+QRHC.US,D,20240318,000000,7,7.125,6.9301,6.98,19785,0
+QRHC.US,D,20240319,000000,7.03,7.3535,7.03,7.1,38224,0
+QRHC.US,D,20240320,000000,7.21,7.22,7.0237,7.14,8732,0
+QRHC.US,D,20240321,000000,7.2,7.45,7.2,7.38,20608,0
+QRHC.US,D,20240322,000000,7.44,7.64,7.24,7.64,142972,0
+QRHC.US,D,20240325,000000,7.67,8.25,7.565,8.25,94083,0
+QRHC.US,D,20240326,000000,8.25,8.63,8.1765,8.51,79167,0
+QRHC.US,D,20240327,000000,8.66,8.875,8.51,8.85,96241,0
+QRHC.US,D,20240328,000000,8.9,8.9,8.01,8.58,45028,0
+QRHC.US,D,20240401,000000,8.59,8.84,8.01,8.49,66096,0
+QRHC.US,D,20240402,000000,8.53,8.53,8.17,8.19,55328,0
+QRHC.US,D,20240403,000000,8.19,9.5,8.06,9.27,83765,0
+QRHC.US,D,20240404,000000,9.25,9.9287,9.12,9.42,148147,0
+QRHC.US,D,20240405,000000,9.5048,9.67,8.89,8.91,46020,0
+QRHC.US,D,20240408,000000,8.9187,9.08,8.9187,9.07,9612,0
+QRHC.US,D,20240409,000000,8.9228,9.15,8.8,9.03,25787,0
+QRHC.US,D,20240410,000000,9,9.06,8.77,8.95,36893,0
+QRHC.US,D,20240411,000000,8.86,9.685,8.86,9.4,75561,0
+QRHC.US,D,20240412,000000,9.47,9.47,9.03,9.03,22220,0
+QRHC.US,D,20240415,000000,9.03,9.39,8.74,9.16,108139,0
+QRHC.US,D,20240416,000000,9.1,9.1,8.82,8.84,26547,0
+QRHC.US,D,20240417,000000,8.77,9.14,8.76,8.97,25496,0
+QRHC.US,D,20240418,000000,9.06,9.06,8.835,8.9,28729,0
+QRHC.US,D,20240419,000000,8.99,9.11,8.66,8.66,30862,0
+QRHC.US,D,20240422,000000,8.57,8.9989,8.57,8.75,38523,0
+QRHC.US,D,20240423,000000,8.73,9.0375,8.72,9.03,41113,0
+QRHC.US,D,20240424,000000,9.03,9.43,9.03,9.38,50477,0
+QRHC.US,D,20240425,000000,9.38,9.46,9.175,9.34,33080,0
+QRHC.US,D,20240426,000000,9.41,9.65,9.3,9.6,49425,0
+QRHC.US,D,20240429,000000,9.79,10.29,9.71,10.22,81186,0
+QRHC.US,D,20240430,000000,10.21,10.26,10.09,10.14,47660,0
+QRHC.US,D,20240501,000000,10.2,10.5,10.14,10.28,39048,0
+QRHC.US,D,20240502,000000,10.44,10.44,10.1,10.2,42473,0
+QRHC.US,D,20240503,000000,10.2,10.28,10.13,10.25,36751,0
+QRHC.US,D,20240506,000000,10.22,10.7,10.22,10.66,51012,0
+QRHC.US,D,20240507,000000,10.64,10.79,10.59,10.6,70520,0
+QRHC.US,D,20240508,000000,10.6,10.85,10.21,10.25,38552,0
+QRHC.US,D,20240509,000000,10.24,10.45,10.12,10.12,69136,0
+QRHC.US,D,20240510,000000,10.51,10.51,9.61,9.83,57016,0
+QRHC.US,D,20240513,000000,9.64,10.48,9.64,9.9,118460,0
+QRHC.US,D,20240514,000000,9.94,10.06,9.76,9.76,43626,0
+QRHC.US,D,20240515,000000,9.84,9.89,9.6555,9.8,44659,0
+QRHC.US,D,20240516,000000,9.77,9.8525,9.68,9.7,27439,0
+QRHC.US,D,20240517,000000,9.6599,9.9,9.52,9.55,43095,0
+QRHC.US,D,20240520,000000,9.48,9.9299,9.3859,9.69,39850,0
+QRHC.US,D,20240521,000000,9.69,9.69,9.26,9.36,50697,0
+QRHC.US,D,20240522,000000,9.26,9.4807,9.04,9.26,54455,0
+QRHC.US,D,20240523,000000,9.4,9.566,9.15,9.31,41111,0
+QRHC.US,D,20240524,000000,9.36,9.42,9.22,9.32,33297,0
+QRHC.US,D,20240528,000000,9.39,9.55,9.08,9.17,39484,0
+QRHC.US,D,20240529,000000,9.2,9.31,8.93,9.09,32683,0
+QRHC.US,D,20240530,000000,9.08,9.16,8.97,9.08,48420,0
+QRHC.US,D,20240531,000000,9.19,9.19,8.84,8.84,35066,0
+QRHC.US,D,20240603,000000,8.85,8.85,8.54,8.71,34359,0
+QRHC.US,D,20240604,000000,8.72,8.91,8.45,8.81,27467,0
+QRHC.US,D,20240605,000000,8.79,8.9,8.51,8.86,52010,0
+QRHC.US,D,20240606,000000,8.85,8.98,8.7598,8.83,39081,0
+QRHC.US,D,20240607,000000,8.8,9.04,8.68,8.73,23805,0
+QRHC.US,D,20240610,000000,8.71,9.03,8.6301,8.81,71068,0
+QRHC.US,D,20240611,000000,8.9,9.06,8.745,8.95,36508,0
+QRHC.US,D,20240612,000000,9.1,9.15,8.92,9.01,44068,0
+QRHC.US,D,20240613,000000,9.1,9.46,8.905,8.98,53997,0
+QRHC.US,D,20240614,000000,9.32,9.32,8.74,9.05,37606,0
+QRHC.US,D,20240617,000000,9.1,9.23,8.72,8.97,36751,0
+QRHC.US,D,20240618,000000,8.9,9.08,8.66,8.66,39207,0
+QRHC.US,D,20240620,000000,8.71,8.95,8.48,8.67,49330,0
+QRHC.US,D,20240621,000000,8.75,8.8,8.39,8.7,111838,0
+QRHC.US,D,20240624,000000,8.77,8.77,8.33,8.35,115559,0
+QRHC.US,D,20240625,000000,8.35,8.535,8.12,8.12,70646,0
+QRHC.US,D,20240626,000000,7.98,8.42,7.73,8.35,214094,0
+QRHC.US,D,20240627,000000,8.33,8.72,8.095,8.47,122913,0
+QRHC.US,D,20240628,000000,8.51,8.98,8.435,8.8,2076471,0
+QRHC.US,D,20240701,000000,8.82,8.89,8.45,8.72,148009,0
+QRHC.US,D,20240702,000000,8.6,8.9425,8.6,8.9,92361,0
+QRHC.US,D,20240703,000000,8.84,9.05,8.7,8.78,78073,0
+QRHC.US,D,20240705,000000,8.72,8.81,8.36,8.42,79247,0
+QRHC.US,D,20240708,000000,8.34,8.6782,8.16,8.56,73105,0
+QRHC.US,D,20240709,000000,8.54,8.66,8.45,8.59,38652,0
+QRHC.US,D,20240710,000000,8.58,8.63,8.41,8.42,27563,0
+QRHC.US,D,20240711,000000,8.4,8.88,8.31,8.78,63550,0
+QRHC.US,D,20240712,000000,8.91,9,8.795,8.89,55100,0
+QRHC.US,D,20240715,000000,8.92,9.08,8.775,9.01,69949,0
+QRHC.US,D,20240716,000000,9.1,9.25,8.99,9.22,68751,0
+QRHC.US,D,20240717,000000,9.14,9.18,8.85,8.94,55429,0
+QRHC.US,D,20240718,000000,8.95,9.11,8.74,8.74,38206,0
+QRHC.US,D,20240719,000000,8.74,8.86,8.49,8.57,47054,0
+QRHC.US,D,20240722,000000,8.6,8.74,8.4645,8.69,31290,0
+QRHC.US,D,20240723,000000,8.58,9.08,8.58,9,50920,0
+QRHC.US,D,20240724,000000,8.93,9.06,8.63,8.84,54856,0
+QRHC.US,D,20240725,000000,8.92,8.97,8.66,8.69,66946,0
+QRHC.US,D,20240726,000000,8.7,8.8,8.57,8.79,75110,0
+QRHC.US,D,20240729,000000,8.82,8.915,8.41,8.46,29119,0
+QRHC.US,D,20240730,000000,8.46,8.495,8.27,8.42,40299,0
+QRHC.US,D,20240731,000000,8.43,8.47,8.22,8.44,50399,0
+QRHC.US,D,20240801,000000,8.44,8.51,8.09,8.36,108736,0
+QRHC.US,D,20240802,000000,8.1,8.3,8.1,8.2,61579,0
+QRHC.US,D,20240805,000000,8.05,8.27,7.96,8.19,131754,0
+QRHC.US,D,20240806,000000,8.16,8.35,8.04,8.33,58335,0
+QRHC.US,D,20240807,000000,8.35,8.35,8.01,8.08,36903,0
+QRHC.US,D,20240808,000000,8.14,8.34,8.09,8.27,51816,0
+QRHC.US,D,20240809,000000,8.25,8.325,7.35,7.63,139782,0
+QRHC.US,D,20240812,000000,7.57,7.68,7.46,7.565,99141,0
+QRHC.US,D,20240813,000000,7.6,7.71,7.4,7.58,127690,0
+QRHC.US,D,20240814,000000,7.59,8.16,7.44,8.02,58636,0
+QRHC.US,D,20240815,000000,8.19,8.39,7.98,8.1,114804,0
+QRHC.US,D,20240816,000000,8.11,8.1749,7.974,8.06,59957,0
+QRHC.US,D,20240819,000000,8.05,8.42,8.03,8.22,45415,0
+QRHC.US,D,20240820,000000,8.22,8.22,7.995,8.11,86082,0
+QRHC.US,D,20240821,000000,8.12,8.315,8.11,8.15,35650,0
+QRHC.US,D,20240822,000000,8.22,8.22,8.02,8.14,34847,0
+QRHC.US,D,20240823,000000,8.22,8.62,8.17,8.62,67673,0
+QRHC.US,D,20240826,000000,8.67,9.2,8.665,8.88,61290,0
+QRHC.US,D,20240827,000000,8.81,9.05,8.775,8.93,47845,0
+QRHC.US,D,20240828,000000,8.97,9.01,8.68,8.75,32780,0
+QRHC.US,D,20240829,000000,8.85,8.96,8.74,8.78,52387,0
+QRHC.US,D,20240830,000000,8.84,8.84,8.71,8.84,19719,0
+QRHC.US,D,20240903,000000,8.72,8.83,8.375,8.38,31068,0
+QRHC.US,D,20240904,000000,8.44,8.54,8.39,8.41,21080,0
+QRHC.US,D,20240905,000000,8.39,8.7,8.23,8.66,63055,0
+QRHC.US,D,20240906,000000,8.72,8.72,8.38,8.48,50236,0
+QRHC.US,D,20240909,000000,8.43,8.54,8.25,8.25,31478,0
+QRHC.US,D,20240910,000000,8.18,8.35,8.18,8.29,17028,0
+QRHC.US,D,20240911,000000,8.22,8.47,8.02,8.35,40745,0
+QRHC.US,D,20240912,000000,8.45,8.64,8.32,8.6,18033,0
+QRHC.US,D,20240913,000000,8.72,8.86,8.6746,8.84,27931,0
+QRHC.US,D,20240916,000000,8.84,9.09,8.64,8.68,70740,0
+QRHC.US,D,20240917,000000,8.78,8.92,8.65,8.78,50182,0
+QRHC.US,D,20240918,000000,8.76,9.07,8.67,8.78,52480,0
+QRHC.US,D,20240919,000000,8.97,9.02,8.87,8.96,50070,0
+QRHC.US,D,20240920,000000,9,9.0797,8.83,8.94,114774,0
+QRHC.US,D,20240923,000000,8.99,9.14,8.62,9.04,60420,0
+QRHC.US,D,20240924,000000,9.08,9.14,8.77,8.96,46331,0
+QRHC.US,D,20240925,000000,8.93,9.075,8.78,8.78,31456,0
+QRHC.US,D,20240926,000000,8.89,8.9,8.69,8.85,44212,0
+QRHC.US,D,20240927,000000,8.89,8.92,8.44,8.48,53751,0
+QRHC.US,D,20240930,000000,8.475,8.485,7.89,7.98,60514,0
+QRHC.US,D,20241001,000000,8.02,8.075,7.83,7.99,69148,0
+QRHC.US,D,20241002,000000,7.89,8.01,7.74,7.8,59332,0
+QRHC.US,D,20241003,000000,7.85,8.04,7.72,7.95,36995,0
+QRHC.US,D,20241004,000000,8.08,8.195,7.94,8.1,30703,0
+QRHC.US,D,20241007,000000,8.07,8.21,7.93,8.13,39279,0
+QRHC.US,D,20241008,000000,8.12,8.26,8.0639,8.15,27365,0
+QRHC.US,D,20241009,000000,8.17,8.31,8.15,8.2,65416,0
+QRHC.US,D,20241010,000000,8.09,8.33,8.02,8.2,41542,0
+QRHC.US,D,20241011,000000,8.245,8.31,8.11,8.27,26578,0
+QRHC.US,D,20241014,000000,8.21,8.27,8.045,8.09,26045,0
+QRHC.US,D,20241015,000000,7.995,8.22,7.77,8.06,26502,0
+QRHC.US,D,20241016,000000,8.08,8.4,8.075,8.29,40197,0
+QRHC.US,D,20241017,000000,8.28,8.5238,8.08,8.25,48966,0
+QRHC.US,D,20241018,000000,8.25,8.39,8.15,8.35,46431,0
+QRHC.US,D,20241021,000000,8.31,8.32,8.06,8.2,29807,0
+QRHC.US,D,20241022,000000,8.25,8.25,8,8.2,26882,0
+QRHC.US,D,20241023,000000,8.14,8.265,8.0601,8.24,22118,0
+QRHC.US,D,20241024,000000,8.2,8.28,8.06,8.19,31179,0
+QRHC.US,D,20241025,000000,8.25,8.25,8.04,8.04,19897,0
+QRHC.US,D,20241028,000000,8.15,8.15,7.9,7.97,35422,0
+QRHC.US,D,20241029,000000,7.92,8.0513,7.77,7.97,37124,0
+QRHC.US,D,20241030,000000,8,8.1,7.89,7.95,50653,0
+QRHC.US,D,20241031,000000,7.91,7.9942,7.75,7.8,45083,0
+QRHC.US,D,20241101,000000,7.83,8.01,7.8,7.87,20813,0
+QRHC.US,D,20241104,000000,7.85,7.91,7.6,7.66,34742,0
+QRHC.US,D,20241105,000000,7.7,7.92,7.6092,7.9,29023,0
+QRHC.US,D,20241106,000000,8.3,8.37,7.96,8.17,100458,0
+QRHC.US,D,20241107,000000,8.18,8.37,8.1005,8.22,56748,0
+QRHC.US,D,20241108,000000,7.1,7.47,6.99,7.175,103327,0
+QRHC.US,D,20241111,000000,7.1,7.34,7,7.27,82803,0
+QRHC.US,D,20241112,000000,7.27,7.3999,7.02,7.05,72902,0
+QRHC.US,D,20241113,000000,7.03,7.23,7.03,7.12,45638,0
+QRHC.US,D,20241114,000000,7.05,7.2,7.01,7.06,43864,0
+QRHC.US,D,20241115,000000,7.09,7.09,6.76,6.805,87020,0
+QRHC.US,D,20241118,000000,6.85,6.87,6.71,6.8,30850,0
+QRHC.US,D,20241119,000000,6.835,6.835,6.6,6.71,45835,0
+QRHC.US,D,20241120,000000,6.78,6.99,6.5899,6.94,51408,0
+QRHC.US,D,20241121,000000,7,7.21,6.97,7.05,50003,0
+QRHC.US,D,20241122,000000,7.13,7.325,6.9572,7.18,48140,0
+QRHC.US,D,20241125,000000,7.18,7.33,7.03,7.21,37499,0
+QRHC.US,D,20241126,000000,7.16,7.33,7.1301,7.22,48102,0
+QRHC.US,D,20241127,000000,7.3953,7.3953,7.13,7.18,45763,0
+QRHC.US,D,20241129,000000,7.17,7.34,7.17,7.31,26049,0
+QRHC.US,D,20241202,000000,7.35,7.35,7.11,7.18,35856,0
+QRHC.US,D,20241203,000000,7.23,7.295,6.95,7.02,43791,0
+QRHC.US,D,20241204,000000,7.05,7.1548,6.94,6.97,38037,0
+QRHC.US,D,20241205,000000,6.95,7.03,6.91,6.93,42378,0
+QRHC.US,D,20241206,000000,6.86,7.03,6.86,6.94,25238,0
+QRHC.US,D,20241209,000000,6.96,7.19,6.92,6.95,35731,0
+QRHC.US,D,20241210,000000,6.9,7.06,6.9,6.95,33615,0
+QRHC.US,D,20241211,000000,6.93,7.06,6.92,6.98,58884,0
+QRHC.US,D,20241212,000000,7,7.08,6.83,6.83,53340,0
+QRHC.US,D,20241213,000000,6.85,6.85,6.58,6.71,71550,0
+QRHC.US,D,20241216,000000,6.66,6.89,6.66,6.79,31869,0
+QRHC.US,D,20241217,000000,6.96,6.97,6.75,6.87,50063,0
+QRHC.US,D,20241218,000000,6.86,6.93,6.4,6.51,71098,0
+QRHC.US,D,20241219,000000,6.5,6.65,5.96,5.97,108667,0
+QRHC.US,D,20241220,000000,5.84,6.14,5.84,6,160652,0
+QRHC.US,D,20241223,000000,6.03,6.06,5.825,5.85,80961,0
+QRHC.US,D,20241224,000000,5.86,5.9799,5.85,5.89,27655,0
+QRHC.US,D,20241226,000000,5.88,6.26,5.8,6.2,89765,0
+QRHC.US,D,20241227,000000,6.2,6.21,6.04,6.06,38401,0
+QRHC.US,D,20241230,000000,6,6.465,6,6.19,55295,0
+QRHC.US,D,20241231,000000,6.27,6.5,6.27,6.5,37881,0
+QRHC.US,D,20250102,000000,6.5,6.75,6.35,6.36,66335,0
+QRHC.US,D,20250103,000000,6.4,6.47,6.28,6.43,34491,0
+QRHC.US,D,20250106,000000,6.46,6.6679,6.38,6.41,39460,0
+QRHC.US,D,20250107,000000,6.47,6.47,6.1,6.15,37719,0
+QRHC.US,D,20250108,000000,6.1,6.11,5.87,6.04,29153,0
+QRHC.US,D,20250110,000000,6.04,6.1582,5.81,5.81,97784,0
+QRHC.US,D,20250113,000000,5.77,5.91,5.67,5.78,36613,0
+QRHC.US,D,20250114,000000,5.8,5.9,5.6899,5.85,29434,0
+QRHC.US,D,20250115,000000,6,6.09,5.92,6.09,14967,0
+QRHC.US,D,20250116,000000,6.06,6.17,5.97,5.97,24570,0
+QRHC.US,D,20250117,000000,6.01,6.0626,5.87,5.9,27569,0
+QRHC.US,D,20250121,000000,6.13,6.21,5.8722,5.92,27699,0
+QRHC.US,D,20250122,000000,5.89,6.155,5.87,5.9,43838,0
+QRHC.US,D,20250123,000000,5.87,5.9679,5.725,5.8,41084,0
+QRHC.US,D,20250124,000000,5.77,5.8999,5.76,5.78,36802,0
+QRHC.US,D,20250127,000000,5.83,5.96,5.7257,5.8,27554,0
+QRHC.US,D,20250128,000000,5.76,5.98,5.71,5.955,47284,0
+QRHC.US,D,20250129,000000,5.9,5.935,5.71,5.8,30439,0
+QRHC.US,D,20250130,000000,5.88,5.98,5.84,5.96,29587,0
+QRHC.US,D,20250131,000000,5.91,5.9708,5.84,5.85,57820,0
+QRHC.US,D,20250203,000000,5.65,5.83,5.48,5.59,50723,0
+QRHC.US,D,20250204,000000,5.59,5.7676,5.53,5.61,35669,0
+QRHC.US,D,20250205,000000,5.7003,5.7481,5.61,5.68,25855,0
+QRHC.US,D,20250206,000000,5.66,5.79,5.57,5.57,33794,0
+QRHC.US,D,20250207,000000,5.6483,5.65,5.26,5.26,54797,0
+QRHC.US,D,20250210,000000,5.33,5.385,4.98,5.07,137457,0
+QRHC.US,D,20250211,000000,5.04,5.17,5,5.07,69186,0
+QRHC.US,D,20250212,000000,5.01,5.15,4.77,4.86,90131,0
+QRHC.US,D,20250213,000000,4.9,4.92,4.59,4.6,328056,0
+QRHC.US,D,20250214,000000,4.6,4.7,4.31,4.39,203323,0
+QRHC.US,D,20250218,000000,4.45,4.6,4.4,4.58,54567,0
+QRHC.US,D,20250219,000000,4.58,4.9054,4.58,4.75,93599,0
+QRHC.US,D,20250220,000000,4.68,4.7,4.36,4.38,75127,0
+QRHC.US,D,20250221,000000,4.43,4.52,4.35,4.49,78929,0
+QRHC.US,D,20250224,000000,4.54,4.7,4.5,4.64,38420,0
+QRHC.US,D,20250225,000000,4.66,4.705,4.5,4.51,42911,0
+QRHC.US,D,20250226,000000,4.48,4.62,4.48,4.57,42155,0
+QRHC.US,D,20250227,000000,4.53,4.6,4.39,4.45,72613,0
+QRHC.US,D,20250228,000000,4.4295,4.575,4.42,4.57,35877,0
+QRHC.US,D,20250303,000000,4.695,4.695,4.45,4.47,53648,0
+QRHC.US,D,20250304,000000,4.43,4.65,4.35,4.48,47695,0
+QRHC.US,D,20250305,000000,4.53,4.78,4.47,4.54,38630,0
+QRHC.US,D,20250306,000000,4.6228,4.63,4.52,4.62,21878,0
+QRHC.US,D,20250307,000000,4.685,4.685,4.42,4.44,61715,0
+QRHC.US,D,20250310,000000,4.67,4.72,4.06,4.13,81098,0
+QRHC.US,D,20250311,000000,4.08,4.32,4.05,4.31,78681,0
+QRHC.US,D,20250312,000000,4.15,4.3,3.805,3.85,114712,0
+QRHC.US,D,20250313,000000,3.22,3.25,2.61,2.68,713055,0
+QRHC.US,D,20250314,000000,2.8,3.095,2.73,2.97,225479,0
+QRHC.US,D,20250317,000000,2.985,3.13,2.77,2.81,193145,0
+QRHC.US,D,20250318,000000,2.81,3.0723,2.81,2.94,207590,0
+QRHC.US,D,20250319,000000,2.9,3.12,2.895,3.05,160866,0
+QRHC.US,D,20250320,000000,3.07,3.1199,2.93,2.94,143511,0
+QRHC.US,D,20250321,000000,2.92,2.975,2.78,2.82,117208,0
+QRHC.US,D,20250324,000000,2.92,3.0551,2.76,2.9,86268,0
+QRHC.US,D,20250325,000000,2.9,2.99,2.86,2.99,63952,0
+QRHC.US,D,20250326,000000,2.97,3,2.77,2.8,54327,0
+QRHC.US,D,20250327,000000,2.8,2.81,2.74,2.77,66501,0
+QRHC.US,D,20250328,000000,2.77,2.799,2.67,2.69,56084,0
+QRHC.US,D,20250331,000000,2.69,2.69,2.52,2.6,76443,0
+QRHC.US,D,20250401,000000,2.58,2.6598,2.52,2.62,36832,0
+QRHC.US,D,20250402,000000,2.57,2.74,2.54,2.65,60938,0
+QRHC.US,D,20250403,000000,2.52,2.5597,2.41,2.46,63861,0
+QRHC.US,D,20250404,000000,2.41,2.47,2.283,2.43,89734,0
+QRHC.US,D,20250407,000000,2.35,2.74,2.345,2.48,101751,0
+QRHC.US,D,20250408,000000,2.6,2.65,2.35,2.41,115512,0
+QRHC.US,D,20250409,000000,2.39,2.88,2.35,2.69,106008,0
+QRHC.US,D,20250410,000000,2.63,2.6585,2.45,2.51,52030,0
+QRHC.US,D,20250411,000000,2.57,2.66,2.47,2.65,66388,0
+QRHC.US,D,20250414,000000,2.67,2.67,2.38,2.465,67564,0
+QRHC.US,D,20250415,000000,2.47,2.47,2.2801,2.305,95916,0
+QRHC.US,D,20250416,000000,2.28,2.3,2.07,2.07,124899,0
+QRHC.US,D,20250417,000000,2.07,2.27,1.91,2.25,265856,0
+QRHC.US,D,20250421,000000,2.23,2.36,2.15,2.25,145561,0
+QRHC.US,D,20250422,000000,2.29,2.44,2.22,2.42,52830,0
+QRHC.US,D,20250423,000000,2.47,2.65,2.1301,2.21,115729,0
+QRHC.US,D,20250424,000000,2.23,2.3,2.12,2.275,58465,0
+QRHC.US,D,20250425,000000,2.24,2.4692,2.1608,2.24,51734,0
+QRHC.US,D,20250428,000000,2.25,2.25,2.15,2.22,26287,0
+QRHC.US,D,20250429,000000,2.21,2.38,2.185,2.35,49116,0
+QRHC.US,D,20250430,000000,2.3,2.53,2.14,2.36,87642,0
+QRHC.US,D,20250501,000000,2.39,2.47,2.31,2.35,57308,0
+QRHC.US,D,20250502,000000,2.35,2.505,2.35,2.43,63065,0
+QRHC.US,D,20250505,000000,2.38,2.44,2.325,2.38,67691,0
+QRHC.US,D,20250506,000000,2.33,2.38,2.3,2.34,50604,0
+QRHC.US,D,20250507,000000,2.39,2.424,2.3,2.39,41208,0
+QRHC.US,D,20250508,000000,2.3801,2.48,2.34,2.42,31790,0
+QRHC.US,D,20250509,000000,2.42,2.49,2.33,2.49,101203,0
+QRHC.US,D,20250512,000000,2.57,2.64,2.47,2.47,144176,0
+QRHC.US,D,20250513,000000,2.3,2.46,2.3,2.35,248274,0
+QRHC.US,D,20250514,000000,2.35,2.35,2.015,2.04,301014,0
+QRHC.US,D,20250515,000000,2.06,2.28,2.05,2.24,129256,0
+QRHC.US,D,20250516,000000,2.24,2.55,2.22,2.52,147977,0
+QRHC.US,D,20250519,000000,2.45,2.485,2.3,2.37,32883,0
+QRHC.US,D,20250520,000000,2.34,2.36,2.25,2.33,22351,0
+QRHC.US,D,20250521,000000,2.3,2.4873,2.2,2.28,45028,0
+QRHC.US,D,20250522,000000,2.245,2.36,2.19,2.31,71781,0
+QRHC.US,D,20250523,000000,2.29,2.35,2.09,2.14,100308,0
+QRHC.US,D,20250527,000000,2.16,2.24,2.09,2.22,145435,0
+QRHC.US,D,20250528,000000,2.2,2.2,2.11,2.18,60575,0
+QRHC.US,D,20250529,000000,2.195,2.39,2.15,2.22,132624,0
+QRHC.US,D,20250530,000000,2.23,2.325,2.17,2.2,53658,0
+QRHC.US,D,20250602,000000,2.19,2.24,2.12,2.16,80566,0
+QRHC.US,D,20250603,000000,2.16,2.25,2.1502,2.25,24035,0
+QRHC.US,D,20250604,000000,2.26,2.28,2.15,2.24,34070,0
+QRHC.US,D,20250605,000000,2.23,2.28,2.14,2.2,58913,0
+QRHC.US,D,20250606,000000,2.25,2.27,2.16,2.2,35042,0
+QRHC.US,D,20250609,000000,2.2,2.225,2.15,2.16,21355,0
+QRHC.US,D,20250610,000000,2.17,2.1892,2.12,2.17,57365,0
+QRHC.US,D,20250611,000000,2.19,2.225,2.11,2.15,183176,0
+QRHC.US,D,20250612,000000,2.15,2.15,2.05,2.07,101439,0
+QRHC.US,D,20250613,000000,2.03,2.09,1.93,1.99,190723,0
+QRHC.US,D,20250616,000000,1.99,2.15,1.95,2.12,134043,0
+QRHC.US,D,20250617,000000,2.1,2.18,2.07,2.12,66445,0
+QRHC.US,D,20250618,000000,2.12,2.19,2.03,2.15,105197,0
+QRHC.US,D,20250620,000000,2.18,2.23,2.12,2.18,98298,0
+QRHC.US,D,20250623,000000,2.2,2.2,2.035,2.14,75408,0
+QRHC.US,D,20250624,000000,2.17,2.3,2.09,2.3,128173,0
+QRHC.US,D,20250625,000000,2.28,2.37,2.23,2.31,73604,0
+QRHC.US,D,20250626,000000,2.34,2.34,2.22,2.31,77828,0
+QRHC.US,D,20250627,000000,2.29,2.32,2.07,2.17,2039375,0
+QRHC.US,D,20250630,000000,2.2,2.2337,2,2.02,200987,0
+QRHC.US,D,20250701,000000,2.01,2.055,1.97,1.98,98216,0
+QRHC.US,D,20250702,000000,2,2.1835,1.99,2.14,174573,0
+QRHC.US,D,20250703,000000,2.15,2.235,2.1221,2.22,98047,0
+QRHC.US,D,20250707,000000,2.19,2.1999,2.06,2.07,25129,0
+QRHC.US,D,20250708,000000,2.09,2.0985,2.03,2.03,57643,0
+QRHC.US,D,20250709,000000,2.07,2.11,2.03,2.09,16854,0
+QRHC.US,D,20250710,000000,2.05,2.17,1.99,2.12,113816,0
+QRHC.US,D,20250711,000000,2.1,2.1,2.0111,2.06,44590,0
+QRHC.US,D,20250714,000000,2.04,2.1,2.0301,2.05,71481,0
+QRHC.US,D,20250715,000000,2.0999,2.11,2.01,2.03,106777,0
+QRHC.US,D,20250716,000000,2.06,2.06,1.985,1.99,67547,0
+QRHC.US,D,20250717,000000,2,2.05,1.967,2.01,29236,0
+QRHC.US,D,20250718,000000,2.025,2.05,2.005,2.02,59425,0
+QRHC.US,D,20250721,000000,2.05,2.075,2.03,2.03,61288,0
+QRHC.US,D,20250722,000000,2.05,2.145,2.045,2.12,38898,0
+QRHC.US,D,20250723,000000,2.15,2.22,2.1,2.18,34670,0
+QRHC.US,D,20250724,000000,2.19,2.22,2.1,2.1,23585,0
+QRHC.US,D,20250725,000000,2.115,2.17,2.06,2.17,72805,0
+QRHC.US,D,20250728,000000,2.16,2.22,2.06,2.09,32628,0
+QRHC.US,D,20250729,000000,2.1,2.1559,2.0765,2.14,19434,0
+QRHC.US,D,20250730,000000,2.15,2.1986,2.07,2.07,47919,0
+QRHC.US,D,20250731,000000,2.07,2.11,1.995,2.01,71227,0
+QRHC.US,D,20250801,000000,1.99,2.05,1.99,2.02,35222,0
+QRHC.US,D,20250804,000000,2.02,2.0601,2.01,2.06,15812,0
+QRHC.US,D,20250805,000000,2.08,2.12,1.98,2.1,60325,0
+QRHC.US,D,20250806,000000,2.13,2.37,2.05,2.24,140633,0
+QRHC.US,D,20250807,000000,2.24,2.24,2.03,2.03,55722,0
+QRHC.US,D,20250808,000000,2.02,2.15,2,2.045,341437,0
+QRHC.US,D,20250811,000000,2.06,2.085,1.93,1.96,154455,0
+QRHC.US,D,20250812,000000,1.94,1.94,1.41,1.78,647440,0
+QRHC.US,D,20250813,000000,1.8,1.8,1.6,1.7,156398,0
+QRHC.US,D,20250814,000000,1.69,1.7332,1.6001,1.68,46633,0
+QRHC.US,D,20250815,000000,1.72,1.726,1.6506,1.67,32421,0
+QRHC.US,D,20250818,000000,1.72,1.75,1.6501,1.68,53705,0
+QRHC.US,D,20250819,000000,1.71,1.81,1.63,1.64,85397,0
+QRHC.US,D,20250820,000000,1.61,1.64,1.57,1.61,59990,0
+QRHC.US,D,20250821,000000,1.61,1.6796,1.575,1.59,23892,0
+QRHC.US,D,20250822,000000,1.61,1.73,1.61,1.68,31533,0
+QRHC.US,D,20250825,000000,1.68,1.75,1.68,1.74,117001,0
+QRHC.US,D,20250826,000000,1.79,1.84,1.7262,1.8,53730,0
+QRHC.US,D,20250827,000000,1.82,1.825,1.73,1.74,84373,0
+QRHC.US,D,20250828,000000,1.74,1.85,1.74,1.84,78839,0
+QRHC.US,D,20250829,000000,1.82,1.88,1.78,1.865,34247,0
+QRHC.US,D,20250902,000000,1.84,1.88,1.785,1.81,54336,0
+QRHC.US,D,20250903,000000,1.79,1.84,1.63,1.72,63050,0
+QRHC.US,D,20250904,000000,1.74,1.82,1.74,1.82,13679,0
+QRHC.US,D,20250905,000000,1.85,1.89,1.77,1.8,35620,0
+QRHC.US,D,20250908,000000,1.78,1.8325,1.74,1.74,59529,0
+QRHC.US,D,20250909,000000,1.77,1.77,1.62,1.71,58363,0
+QRHC.US,D,20250910,000000,1.68,1.78,1.68,1.73,5221,0
+QRHC.US,D,20250911,000000,1.74,1.74,1.64,1.68,37939,0
+QRHC.US,D,20250912,000000,1.66,1.67,1.59,1.64,86440,0
+QRHC.US,D,20250915,000000,1.64,1.68,1.56,1.62,30587,0
+QRHC.US,D,20250916,000000,1.6,1.61,1.55,1.57,48870,0
+QRHC.US,D,20250917,000000,1.57,1.605,1.56,1.56,38613,0
+QRHC.US,D,20250918,000000,1.56,1.61,1.475,1.6,112329,0
+QRHC.US,D,20250919,000000,1.6,1.6,1.54,1.54,48024,0
+QRHC.US,D,20250922,000000,1.51,1.58,1.51,1.51,65294,0
+QRHC.US,D,20250923,000000,1.55,1.6,1.5206,1.57,52205,0
+QRHC.US,D,20250924,000000,1.58,1.59,1.51,1.52,77710,0
+QRHC.US,D,20250925,000000,1.51,1.58,1.5,1.56,85711,0
+QRHC.US,D,20250926,000000,1.56,1.62,1.5,1.62,90872,0
+QRHC.US,D,20250929,000000,1.65,1.65,1.545,1.56,19806,0
+QRHC.US,D,20250930,000000,1.57,1.61,1.545,1.56,81245,0
+QRHC.US,D,20251001,000000,1.57,1.61,1.49,1.58,150827,0
+QRHC.US,D,20251002,000000,1.58,1.615,1.5201,1.56,90664,0
+QRHC.US,D,20251003,000000,1.59,1.615,1.51,1.56,39651,0
+QRHC.US,D,20251006,000000,1.55,1.65,1.51,1.53,24301,0
+QRHC.US,D,20251007,000000,1.56,1.56,1.47,1.49,69104,0
+QRHC.US,D,20251008,000000,1.49,1.5295,1.41,1.45,76273,0
+QRHC.US,D,20251009,000000,1.45,1.4999,1.35,1.38,124454,0
+QRHC.US,D,20251010,000000,1.39,1.4008,1.3,1.33,122820,0
+QRHC.US,D,20251013,000000,1.31,1.51,1.31,1.41,2889677,0
+QRHC.US,D,20251014,000000,1.655,1.68,1.345,1.57,14035116,0
+QRHC.US,D,20251015,000000,1.59,1.64,1.36,1.44,1431120,0
+QRHC.US,D,20251016,000000,1.33,1.4,1.26,1.28,744176,0
+QRHC.US,D,20251017,000000,1.23,1.2601,1.2001,1.22,258956,0
+QRHC.US,D,20251020,000000,1.15,1.29,1.11,1.24,338105,0
+QRHC.US,D,20251021,000000,1.21,1.31,1.1836,1.29,255853,0
+QRHC.US,D,20251022,000000,1.24,1.29,1.17,1.23,204217,0
+QRHC.US,D,20251023,000000,1.25,1.31,1.2,1.275,170500,0
+QRHC.US,D,20251024,000000,1.28,1.49,1.2417,1.37,205973,0
+QRHC.US,D,20251027,000000,1.39,1.4899,1.32,1.35,314814,0
+QRHC.US,D,20251028,000000,1.44,1.6,1.41,1.57,398553,0
+QRHC.US,D,20251029,000000,1.57,1.64,1.5,1.56,202564,0
+QRHC.US,D,20251030,000000,1.54,1.57,1.41,1.45,297690,0
+QRHC.US,D,20251031,000000,1.42,1.56,1.42,1.52,128197,0
+QRHC.US,D,20251103,000000,1.53,1.53,1.34,1.44,208846,0
+QRHC.US,D,20251104,000000,1.4,1.45,1.372,1.4,90378,0
+QRHC.US,D,20251105,000000,1.3899,1.46,1.3899,1.39,27320,0
+QRHC.US,D,20251106,000000,1.36,1.49,1.36,1.39,157841,0
+QRHC.US,D,20251107,000000,1.39,1.48,1.365,1.45,73346,0
+QRHC.US,D,20251110,000000,1.48,1.49,1.37,1.41,201992,0
+QRHC.US,D,20251111,000000,1.37,1.54,1.37,1.48,130085,0
+QRHC.US,D,20251112,000000,1.48,1.67,1.47,1.53,328802,0
+QRHC.US,D,20251113,000000,1.5,1.56,1.4,1.51,121366,0
+QRHC.US,D,20251114,000000,1.49,1.68,1.4109,1.65,122913,0
+QRHC.US,D,20251117,000000,1.63,1.76,1.51,1.72,289339,0
+QRHC.US,D,20251118,000000,1.71,1.73,1.61,1.61,151780,0
+QRHC.US,D,20251119,000000,1.63,1.77,1.58,1.73,160480,0
+QRHC.US,D,20251120,000000,1.73,1.78,1.69,1.73,133297,0
+QRHC.US,D,20251121,000000,1.75,1.82,1.7,1.82,81615,0
+QRHC.US,D,20251124,000000,1.81,1.9,1.75,1.85,96231,0
+QRHC.US,D,20251125,000000,1.86,1.94,1.81,1.94,72246,0
+QRHC.US,D,20251126,000000,1.96,1.96,1.83,1.88,107952,0
+QRHC.US,D,20251128,000000,1.87,1.94,1.87,1.88,35638,0
+QRHC.US,D,20251201,000000,1.86,1.865,1.805,1.83,47016,0
+QRHC.US,D,20251202,000000,1.81,1.81,1.72,1.74,83587,0
+QRHC.US,D,20251203,000000,1.74,1.9,1.68,1.89,92542,0
+QRHC.US,D,20251204,000000,1.85,1.94,1.82,1.92,37610,0
+QRHC.US,D,20251205,000000,1.84,2.2699,1.82,2.11,402585,0
+QRHC.US,D,20251208,000000,2.14,2.17,2.06,2.11,99388,0
+QRHC.US,D,20251209,000000,2.09,2.24,2.09,2.23,114233,0
+QRHC.US,D,20251210,000000,2.25,2.3399,2.15,2.27,114472,0
+QRHC.US,D,20251211,000000,2.25,2.32,2.1901,2.23,46134,0
+QRHC.US,D,20251212,000000,2.16,2.21,2.12,2.15,24733,0
+QRHC.US,D,20251215,000000,2.15,2.15,2.02,2.06,79262,0
+QRHC.US,D,20251216,000000,2.03,2.23,2.03,2.2,40373,0
+QRHC.US,D,20251217,000000,2.21,2.29,2.12,2.14,87097,0
+QRHC.US,D,20251218,000000,2.16,2.3,2.12,2.28,43277,0
+QRHC.US,D,20251219,000000,2.26,2.26,2.09,2.1,82709,0
+QRHC.US,D,20251222,000000,2.1,2.15,2.01,2.05,63163,0
+QRHC.US,D,20251223,000000,2.04,2.04,1.9,1.93,71207,0
+QRHC.US,D,20251224,000000,1.93,2.02,1.91,2.02,16096,0
+QRHC.US,D,20251226,000000,2.02,2.09,1.92,1.97,39288,0
+QRHC.US,D,20251229,000000,1.92,2.02,1.8813,1.95,35517,0
+QRHC.US,D,20251230,000000,1.98,1.98,1.9,1.98,57885,0
+QRHC.US,D,20251231,000000,1.91,2,1.83,1.86,104679,0
+QRHC.US,D,20260102,000000,1.88,1.9899,1.85,1.98,35743,0
+QRHC.US,D,20260105,000000,1.93,2,1.8512,1.9,50286,0
+QRHC.US,D,20260106,000000,1.875,1.9791,1.8501,1.94,20026,0
+QRHC.US,D,20260107,000000,1.97,2.13,1.92,2.05,122097,0
+QRHC.US,D,20260108,000000,2.115,2.17,1.95,1.96,61917,0
+QRHC.US,D,20260109,000000,2,2,1.87,1.9,80075,0
+QRHC.US,D,20260112,000000,1.89,1.97,1.87,1.97,11415,0
+QRHC.US,D,20260113,000000,1.95,1.96,1.87,1.91,10970,0
+QRHC.US,D,20260114,000000,1.89,2.03,1.89,2.03,10166,0
+QRHC.US,D,20260115,000000,2.03,2.06,1.95,1.98,31027,0
+QRHC.US,D,20260116,000000,1.96,2,1.935,1.99,53399,0
+QRHC.US,D,20260120,000000,1.97,1.99,1.9,1.97,15915,0
+QRHC.US,D,20260121,000000,1.8775,1.99,1.8775,1.96,11729,0
+QRHC.US,D,20260122,000000,1.9225,2.41,1.9225,2.41,118515,0
+QRHC.US,D,20260123,000000,2.3,2.3,2.18,2.23,84932,0
+QRHC.US,D,20260126,000000,2.21,2.27,2.11,2.12,12914,0
+QRHC.US,D,20260127,000000,2.12,2.39,1.9901,2.32,34525,0
+QRHC.US,D,20260128,000000,2.32,2.32,2.21,2.24,21435,0
+QRHC.US,D,20260129,000000,2.17,2.23,2.08,2.16,45064,0
+QRHC.US,D,20260130,000000,2.14,2.205,2.05,2.15,28938,0
+QRHC.US,D,20260202,000000,2.15,2.2935,2.095,2.19,25726,0
+QRHC.US,D,20260203,000000,2.19,2.19,2.03,2.08,16681,0
+QRHC.US,D,20260204,000000,2.08,2.1299,2.02,2.08,16861,0
+QRHC.US,D,20260205,000000,2.14,2.14,1.97,2.01,22119,0
+QRHC.US,D,20260206,000000,1.98,2.07,1.96,2.03,14171,0
+QRHC.US,D,20260209,000000,2.05,2.06,2,2.06,9065,0
+QRHC.US,D,20260210,000000,2.07,2.13,2.02,2.02,7968,0
+QRHC.US,D,20260211,000000,1.98,2.06,1.91,1.97,28349,0
+QRHC.US,D,20260212,000000,2.01,2.0954,1.983,2.04,28765,0
+QRHC.US,D,20260213,000000,2.02,2.1099,1.93,1.96,9121,0
+QRHC.US,D,20260217,000000,1.98,2.03,1.9,1.91,9009,0
+QRHC.US,D,20260218,000000,1.9,1.9,1.78,1.78,25905,0
diff --git a/daily/us/nasdaq stocks/2/raaqu.us.txt b/daily/us/nasdaq stocks/2/raaqu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..619f1f68eaf02bc4399cc0200faeb5a34737a14d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/raaqu.us.txt	
@@ -0,0 +1,78 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RAAQU.US,D,20250429,000000,10.05,10.085,10.05,10.06,5030103,0
+RAAQU.US,D,20250430,000000,10.08,10.12,10.07,10.11,865811,0
+RAAQU.US,D,20250501,000000,10.12,10.14,10.05,10.1,567772,0
+RAAQU.US,D,20250502,000000,10.095,10.12,10.06,10.06,315338,0
+RAAQU.US,D,20250505,000000,10.05,10.05,10.04,10.05,104187,0
+RAAQU.US,D,20250506,000000,10.03,10.05,10.03,10.05,3709,0
+RAAQU.US,D,20250507,000000,10.05,10.05,10.05,10.05,472,0
+RAAQU.US,D,20250508,000000,10.08,10.08,10.055,10.06,161845,0
+RAAQU.US,D,20250509,000000,10.05,10.07,10.05,10.07,2811,0
+RAAQU.US,D,20250512,000000,10.1,10.1,10.05,10.06,250323,0
+RAAQU.US,D,20250513,000000,10.06,10.08,10.06,10.06,17936,0
+RAAQU.US,D,20250514,000000,10.06,10.06,10.06,10.06,103187,0
+RAAQU.US,D,20250515,000000,10.07,10.08,10.07,10.08,2138,0
+RAAQU.US,D,20250516,000000,10.07,10.075,10.07,10.07,5962,0
+RAAQU.US,D,20250519,000000,10.07,10.07,10.07,10.07,1186,0
+RAAQU.US,D,20250520,000000,10.08,10.08,10.08,10.08,1683,0
+RAAQU.US,D,20250521,000000,10.08,10.08,10.08,10.08,616,0
+RAAQU.US,D,20250522,000000,10.09,10.09,10.08,10.08,1193,0
+RAAQU.US,D,20250523,000000,10.09,10.09,10.08,10.08,51191,0
+RAAQU.US,D,20250527,000000,10.07,10.08,10.07,10.08,15809,0
+RAAQU.US,D,20250528,000000,10.07,10.09,10.07,10.08,7582,0
+RAAQU.US,D,20250529,000000,10.08,10.09,10.07,10.07,10761,0
+RAAQU.US,D,20250530,000000,10.09,10.12,10.09,10.12,271655,0
+RAAQU.US,D,20250602,000000,10.18,10.2,10.14,10.2,142905,0
+RAAQU.US,D,20250603,000000,10.26,10.26,10.25,10.25,20784,0
+RAAQU.US,D,20250604,000000,10.25,10.29,10.19,10.275,149069,0
+RAAQU.US,D,20250605,000000,10.25,10.29,10.25,10.25,664,0
+RAAQU.US,D,20250606,000000,10.25,10.25,10.25,10.25,737,0
+RAAQU.US,D,20250609,000000,10.29,10.29,10.29,10.29,300,0
+RAAQU.US,D,20250611,000000,10.3841,10.3841,10.31,10.31,10733,0
+RAAQU.US,D,20250612,000000,10.38,10.38,10.3,10.3,752,0
+RAAQU.US,D,20250613,000000,10.31,10.31,10.31,10.31,288,0
+RAAQU.US,D,20250616,000000,10.38,10.38,10.33,10.35,20494,0
+RAAQU.US,D,20250617,000000,10.35,10.35,10.35,10.35,381,0
+RAAQU.US,D,20250618,000000,10.39,10.51,10.39,10.51,5549,0
+RAAQU.US,D,20250620,000000,10.49,10.49,10.41,10.41,598,0
+RAAQU.US,D,20250623,000000,10.45,10.45,10.45,10.45,231,0
+RAAQU.US,D,20250624,000000,10.45,10.464,10.45,10.45,679,0
+RAAQU.US,D,20250625,000000,10.45,10.49,10.03,10.49,9973,0
+RAAQU.US,D,20250626,000000,10.3,10.36,10.3,10.36,528,0
+RAAQU.US,D,20250715,000000,10.3567,10.5526,10.195,10.3301,2938,0
+RAAQU.US,D,20250729,000000,10.36,10.36,10.36,10.36,142,0
+RAAQU.US,D,20250805,000000,10.36,10.36,10.36,10.36,177,0
+RAAQU.US,D,20250815,000000,10.4,10.4,10.36,10.36,1500,0
+RAAQU.US,D,20250903,000000,10.31,10.31,10.31,10.31,105,0
+RAAQU.US,D,20250916,000000,10.28,10.5,10.28,10.5,4901,0
+RAAQU.US,D,20250930,000000,10.29,10.29,10.29,10.29,50935,0
+RAAQU.US,D,20251002,000000,10,11,9.2,10.4,35448,0
+RAAQU.US,D,20251003,000000,10.8,10.82,10.3301,10.34,12992,0
+RAAQU.US,D,20251006,000000,10.2,11,10.2,10.3,5515,0
+RAAQU.US,D,20251007,000000,10.33,10.33,10.33,10.33,327,0
+RAAQU.US,D,20251008,000000,10.31,10.5594,10.31,10.36,2482,0
+RAAQU.US,D,20251009,000000,10.38,10.578,10.255,10.35,11808,0
+RAAQU.US,D,20251010,000000,10.29,10.29,10.29,10.29,105,0
+RAAQU.US,D,20251013,000000,10.26,10.3,10.24,10.3,843,0
+RAAQU.US,D,20251014,000000,10.45,10.8,10.38,10.8,17526,0
+RAAQU.US,D,20251015,000000,10.99,11.77,10.98,11,7432,0
+RAAQU.US,D,20251016,000000,10.94,10.94,10.83,10.83,3330,0
+RAAQU.US,D,20251017,000000,10.75,10.75,10.75,10.75,162,0
+RAAQU.US,D,20251022,000000,10.71,10.85,10.7,10.7,1524,0
+RAAQU.US,D,20251024,000000,10.8,10.8,10.8,10.8,699,0
+RAAQU.US,D,20251027,000000,10.67,10.67,10.67,10.67,222,0
+RAAQU.US,D,20251028,000000,10.66,10.66,10.66,10.66,111,0
+RAAQU.US,D,20251029,000000,10.67,10.6987,10.67,10.6987,223,0
+RAAQU.US,D,20251031,000000,10.65,10.65,10.65,10.65,219,0
+RAAQU.US,D,20251105,000000,10.64,10.64,10.64,10.64,106,0
+RAAQU.US,D,20251118,000000,10.57,10.57,10.57,10.57,110,0
+RAAQU.US,D,20251120,000000,10.5,10.5,10.49,10.5,2790,0
+RAAQU.US,D,20251201,000000,10.5,10.5,10.5,10.5,30000,0
+RAAQU.US,D,20251209,000000,10.4,10.4,10.4,10.4,149,0
+RAAQU.US,D,20260114,000000,10.4,10.5,10.4,10.5,1300,0
+RAAQU.US,D,20260115,000000,11,11,10.5,10.97,77416,0
+RAAQU.US,D,20260120,000000,11.1,11.1001,11.1,11.1,5900,0
+RAAQU.US,D,20260121,000000,11.1,11.1,11.1,11.1,5000,0
+RAAQU.US,D,20260122,000000,11.1,11.1001,10.888,11.1,7100,0
+RAAQU.US,D,20260123,000000,11,11.1001,11,11.1,1960,0
+RAAQU.US,D,20260204,000000,10.61,10.61,10.61,10.61,190,0
diff --git a/daily/us/nasdaq stocks/2/rail.us.txt b/daily/us/nasdaq stocks/2/rail.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f1b11c16c76bcbeac848e75583868b4aed294a8a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rail.us.txt	
@@ -0,0 +1,5252 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RAIL.US,D,20050405,000000,17.422,17.422,17.422,17.422,0,0
+RAIL.US,D,20050406,000000,18.577,20.173,18.449,19.282,8688623,0
+RAIL.US,D,20050407,000000,19.394,19.935,18.477,19.549,877308,0
+RAIL.US,D,20050408,000000,19.374,20.034,19.255,19.868,540806,0
+RAIL.US,D,20050411,000000,19.897,20.446,19.558,20.173,347942,0
+RAIL.US,D,20050412,000000,20.034,20.291,19.255,19.65,404018,0
+RAIL.US,D,20050413,000000,19.484,19.694,18.723,18.963,391042,0
+RAIL.US,D,20050414,000000,18.796,18.888,17.718,18.018,936010,0
+RAIL.US,D,20050415,000000,17.88,18.009,16.945,17.679,349084,0
+RAIL.US,D,20050418,000000,17.631,17.908,17.422,17.871,85040,0
+RAIL.US,D,20050419,000000,17.964,18.982,17.964,18.934,282417,0
+RAIL.US,D,20050420,000000,19.026,19.071,18.669,18.982,64899,0
+RAIL.US,D,20050421,000000,18.796,19.374,18.76,19.374,172115,0
+RAIL.US,D,20050422,000000,19.347,19.43,18.524,18.796,140154,0
+RAIL.US,D,20050425,000000,18.843,19.971,18.751,19.897,180134,0
+RAIL.US,D,20050426,000000,19.943,19.943,19.053,19.694,130183,0
+RAIL.US,D,20050427,000000,19.439,19.622,19.207,19.207,93925,0
+RAIL.US,D,20050428,000000,19.347,19.347,17.971,17.989,31842,0
+RAIL.US,D,20050429,000000,18.356,18.356,17.622,17.797,73651,0
+RAIL.US,D,20050502,000000,18.109,18.236,17.422,17.708,126139,0
+RAIL.US,D,20050503,000000,17.614,18.117,17.614,18.099,42470,0
+RAIL.US,D,20050504,000000,18.099,18.796,17.989,18.401,164215,0
+RAIL.US,D,20050505,000000,18.705,18.705,18.109,18.541,191670,0
+RAIL.US,D,20050506,000000,18.477,18.705,18.293,18.613,83056,0
+RAIL.US,D,20050509,000000,18.751,19.009,18.524,18.916,79087,0
+RAIL.US,D,20050510,000000,18.963,19.439,18.487,19.026,88021,0
+RAIL.US,D,20050511,000000,19.117,19.117,18.613,18.814,73068,0
+RAIL.US,D,20050512,000000,18.796,18.796,17.88,18.072,168892,0
+RAIL.US,D,20050513,000000,18.072,18.072,15.138,16.375,1132244,0
+RAIL.US,D,20050516,000000,16.815,16.962,15.854,16.093,560369,0
+RAIL.US,D,20050517,000000,16.32,16.533,15.938,16.165,195000,0
+RAIL.US,D,20050518,000000,16.201,16.66,16.182,16.552,271980,0
+RAIL.US,D,20050519,000000,16.631,17.284,16.505,17.236,143420,0
+RAIL.US,D,20050520,000000,17.109,17.146,16.874,17.055,64301,0
+RAIL.US,D,20050523,000000,17.055,17.532,17.055,17.246,119471,0
+RAIL.US,D,20050524,000000,17.541,17.55,17.323,17.55,39717,0
+RAIL.US,D,20050525,000000,17.173,18.193,17.081,17.88,107339,0
+RAIL.US,D,20050526,000000,17.708,18.228,17.708,18.09,77550,0
+RAIL.US,D,20050527,000000,17.787,18.184,17.787,18.018,35276,0
+RAIL.US,D,20050531,000000,17.88,18.193,17.88,18.045,42257,0
+RAIL.US,D,20050601,000000,17.981,18.136,17.669,17.88,55386,0
+RAIL.US,D,20050602,000000,17.916,17.916,17.422,17.459,49127,0
+RAIL.US,D,20050603,000000,17.323,17.743,17.313,17.512,190131,0
+RAIL.US,D,20050606,000000,17.377,17.871,17.191,17.255,80890,0
+RAIL.US,D,20050607,000000,17.284,17.679,17.21,17.21,70743,0
+RAIL.US,D,20050608,000000,17.21,17.594,16.66,16.936,51775,0
+RAIL.US,D,20050609,000000,16.936,17.386,16.744,16.99,65762,0
+RAIL.US,D,20050610,000000,16.99,18.109,16.99,17.584,78265,0
+RAIL.US,D,20050613,000000,17.88,18.063,17.432,17.916,91123,0
+RAIL.US,D,20050614,000000,17.925,18.109,17.331,17.88,106792,0
+RAIL.US,D,20050615,000000,17.88,17.88,17.512,17.651,124893,0
+RAIL.US,D,20050616,000000,17.815,17.945,17.55,17.778,141453,0
+RAIL.US,D,20050617,000000,17.925,17.925,17.191,17.622,110141,0
+RAIL.US,D,20050620,000000,17.293,18.346,17.191,18.338,143357,0
+RAIL.US,D,20050621,000000,18.384,18.796,18.136,18.659,55486,0
+RAIL.US,D,20050622,000000,18.723,18.751,18.156,18.723,271976,0
+RAIL.US,D,20050623,000000,18.705,18.751,18.081,18.467,60989,0
+RAIL.US,D,20050624,000000,18.467,18.524,18.063,18.32,683810,0
+RAIL.US,D,20050627,000000,18.275,18.477,18.146,18.338,98274,0
+RAIL.US,D,20050628,000000,18.384,18.384,17.88,18.045,38492,0
+RAIL.US,D,20050629,000000,17.908,18.338,17.908,18.338,25082,0
+RAIL.US,D,20050630,000000,18.054,18.477,18.037,18.184,51986,0
+RAIL.US,D,20050701,000000,18.236,18.236,17.494,17.778,82339,0
+RAIL.US,D,20050705,000000,17.541,18.063,17.413,17.88,127079,0
+RAIL.US,D,20050706,000000,18.009,18.009,17.651,17.751,34833,0
+RAIL.US,D,20050707,000000,17.651,17.834,17.432,17.432,43122,0
+RAIL.US,D,20050708,000000,17.708,19.245,17.422,19.071,97684,0
+RAIL.US,D,20050711,000000,19.165,20.244,18.843,20.018,82214,0
+RAIL.US,D,20050712,000000,20.034,20.272,19.64,20.199,26111,0
+RAIL.US,D,20050713,000000,20.081,20.164,19.347,19.539,12546,0
+RAIL.US,D,20050714,000000,19.703,19.842,19.311,19.578,15090,0
+RAIL.US,D,20050715,000000,19.384,21.868,19.282,20.173,140405,0
+RAIL.US,D,20050718,000000,20.272,20.272,19.493,19.613,45940,0
+RAIL.US,D,20050719,000000,19.568,20.807,19.568,20.465,22067,0
+RAIL.US,D,20050720,000000,20.301,20.943,20.034,20.841,34403,0
+RAIL.US,D,20050721,000000,20.586,20.816,20.025,20.044,13491,0
+RAIL.US,D,20050722,000000,19.953,20.969,19.42,20.86,40523,0
+RAIL.US,D,20050725,000000,20.816,21.071,20.446,20.897,52417,0
+RAIL.US,D,20050726,000000,21.109,21.463,20.834,21.463,91812,0
+RAIL.US,D,20050727,000000,27.233,27.276,24.07,26.479,1593771,0
+RAIL.US,D,20050728,000000,26.692,27.259,25.921,26.324,430332,0
+RAIL.US,D,20050729,000000,26.324,30.102,26.324,29.396,482859,0
+RAIL.US,D,20050801,000000,29.405,30.691,29.405,29.755,295922,0
+RAIL.US,D,20050802,000000,29.755,30.159,28.772,28.854,193313,0
+RAIL.US,D,20050803,000000,29.141,29.141,28.029,28.379,157190,0
+RAIL.US,D,20050804,000000,28.158,28.883,28.114,28.275,94287,0
+RAIL.US,D,20050805,000000,28.644,28.737,28.003,28.24,64664,0
+RAIL.US,D,20050808,000000,27.912,29.892,27.912,29.012,155943,0
+RAIL.US,D,20050809,000000,29.36,29.755,29.131,29.35,160148,0
+RAIL.US,D,20050810,000000,29.314,29.534,28.901,29.489,110710,0
+RAIL.US,D,20050811,000000,29.572,30.121,28.607,29.259,173888,0
+RAIL.US,D,20050812,000000,29.332,29.946,29.332,29.434,165375,0
+RAIL.US,D,20050815,000000,29.516,29.954,29.205,29.763,113910,0
+RAIL.US,D,20050816,000000,29.911,32.083,28.874,30.378,717570,0
+RAIL.US,D,20050817,000000,30.45,31.066,29.938,30.617,168349,0
+RAIL.US,D,20050818,000000,30.627,31.57,30.598,31.211,194205,0
+RAIL.US,D,20050819,000000,31.671,33.743,31.45,33.631,466334,0
+RAIL.US,D,20050822,000000,33.586,35.218,33.276,34.357,386690,0
+RAIL.US,D,20050823,000000,34.375,34.439,32.851,33.772,129557,0
+RAIL.US,D,20050824,000000,33.532,33.999,33.249,33.429,138735,0
+RAIL.US,D,20050825,000000,33.429,33.458,33.092,33.448,188665,0
+RAIL.US,D,20050826,000000,33.466,34.385,33.24,33.513,89617,0
+RAIL.US,D,20050829,000000,33.145,33.925,32.799,33.466,180420,0
+RAIL.US,D,20050830,000000,33.649,33.649,33.173,33.414,107768,0
+RAIL.US,D,20050831,000000,33.276,35.567,33.063,35.073,331289,0
+RAIL.US,D,20050901,000000,35.073,35.668,34.456,34.825,126343,0
+RAIL.US,D,20050902,000000,34.887,35.247,34.705,34.825,58224,0
+RAIL.US,D,20050906,000000,34.896,35.028,34.532,34.878,134406,0
+RAIL.US,D,20050907,000000,34.138,34.523,32.551,33.698,209180,0
+RAIL.US,D,20050908,000000,33.283,33.962,33.019,33.88,170890,0
+RAIL.US,D,20050909,000000,33.734,34.156,33.734,33.925,131597,0
+RAIL.US,D,20050912,000000,34.148,36.336,33.504,35.265,174160,0
+RAIL.US,D,20050913,000000,35.358,35.42,34.896,35,75700,0
+RAIL.US,D,20050914,000000,34.906,36.053,34.447,34.953,113974,0
+RAIL.US,D,20050915,000000,34.861,35.358,34.714,35.046,509152,0
+RAIL.US,D,20050916,000000,35.33,35.989,35.303,35.924,261469,0
+RAIL.US,D,20050919,000000,36.128,37.144,35.989,36.906,322181,0
+RAIL.US,D,20050920,000000,37.183,38.171,36.677,37.474,284476,0
+RAIL.US,D,20050921,000000,37.614,38.125,36.265,37.299,394366,0
+RAIL.US,D,20050922,000000,37.595,38.281,36.742,36.961,1954349,0
+RAIL.US,D,20050923,000000,36.695,36.906,36.079,36.605,236727,0
+RAIL.US,D,20050926,000000,36.852,37.116,36.485,36.979,161874,0
+RAIL.US,D,20050927,000000,36.879,37.265,36.336,36.814,145732,0
+RAIL.US,D,20050928,000000,37.365,37.365,35.303,36.128,225075,0
+RAIL.US,D,20050929,000000,36.036,36.861,35.808,36.713,129452,0
+RAIL.US,D,20050930,000000,36.768,37.916,36.677,37.392,351806,0
+RAIL.US,D,20051003,000000,37.694,38.153,37.219,38.053,309737,0
+RAIL.US,D,20051004,000000,38.437,41.012,38.411,39.151,418494,0
+RAIL.US,D,20051005,000000,39.161,39.373,37.308,37.474,143852,0
+RAIL.US,D,20051006,000000,37.026,38.795,36.164,36.796,217350,0
+RAIL.US,D,20051007,000000,36.796,37.703,36.547,37.392,123109,0
+RAIL.US,D,20051010,000000,37.997,39.749,37.888,38.326,395754,0
+RAIL.US,D,20051011,000000,38.484,39.592,37.841,38.063,166032,0
+RAIL.US,D,20051012,000000,38.262,38.262,35.98,36.585,252310,0
+RAIL.US,D,20051013,000000,35.895,36.485,34.036,35.879,277447,0
+RAIL.US,D,20051014,000000,36.319,36.466,35.274,35.853,270184,0
+RAIL.US,D,20051017,000000,35.933,36.677,35.567,36.246,264604,0
+RAIL.US,D,20051018,000000,36.466,36.466,35.513,36.182,166521,0
+RAIL.US,D,20051019,000000,35.999,36.079,35.126,35.933,322659,0
+RAIL.US,D,20051020,000000,36.026,36.246,33.631,34.32,353248,0
+RAIL.US,D,20051021,000000,34.138,34.385,31.696,32.504,505737,0
+RAIL.US,D,20051024,000000,32.367,34.439,31.972,34.118,331765,0
+RAIL.US,D,20051025,000000,33.935,35.009,33.925,34.523,285058,0
+RAIL.US,D,20051026,000000,34.724,35.065,34.357,34.523,266581,0
+RAIL.US,D,20051027,000000,37.08,38.326,36.098,37.044,897478,0
+RAIL.US,D,20051028,000000,36.961,38.749,36.814,38.402,593912,0
+RAIL.US,D,20051031,000000,38.767,40.39,38.685,40.105,339064,0
+RAIL.US,D,20051101,000000,39.887,40.905,39.619,40.18,167493,0
+RAIL.US,D,20051102,000000,40.161,40.72,39.08,40.53,161185,0
+RAIL.US,D,20051103,000000,41.031,41.26,40.373,40.582,180733,0
+RAIL.US,D,20051104,000000,41.26,41.72,39.464,41.481,224744,0
+RAIL.US,D,20051107,000000,41.547,42.894,41.144,42.692,309508,0
+RAIL.US,D,20051108,000000,42.491,42.491,40.803,41.299,212589,0
+RAIL.US,D,20051109,000000,40.521,42.271,40.521,42.04,169968,0
+RAIL.US,D,20051110,000000,42.407,42.407,41.125,41.242,134685,0
+RAIL.US,D,20051111,000000,40.984,41.985,40.417,41.6,107882,0
+RAIL.US,D,20051114,000000,41.6,42.637,41.088,41.391,199387,0
+RAIL.US,D,20051115,000000,41.125,41.6,40.599,41.07,75567,0
+RAIL.US,D,20051116,000000,41.491,42.001,39.995,40.548,83166,0
+RAIL.US,D,20051117,000000,40.354,41.675,40.244,41.391,76351,0
+RAIL.US,D,20051118,000000,41.701,42.335,41.05,42.001,114265,0
+RAIL.US,D,20051121,000000,42.068,42.617,41.107,42.335,69583,0
+RAIL.US,D,20051122,000000,42.608,43.673,42.232,42.416,225408,0
+RAIL.US,D,20051123,000000,42.838,43.012,42.424,42.831,70691,0
+RAIL.US,D,20051125,000000,43.048,43.048,42.187,42.424,18238,0
+RAIL.US,D,20051128,000000,42.803,42.874,41.914,42.335,119818,0
+RAIL.US,D,20051129,000000,42.308,44.094,42.308,43.727,200709,0
+RAIL.US,D,20051130,000000,43.195,44.901,43.195,44.251,182016,0
+RAIL.US,D,20051201,000000,44.608,44.919,43.782,44.323,130159,0
+RAIL.US,D,20051202,000000,44.471,45.343,43.819,44.929,147528,0
+RAIL.US,D,20051205,000000,45.25,45.6,44.901,45.432,142464,0
+RAIL.US,D,20051206,000000,45.946,46.093,45.416,45.416,160562,0
+RAIL.US,D,20051207,000000,45.407,45.516,44.195,44.305,118100,0
+RAIL.US,D,20051208,000000,44.288,44.698,43.417,44.471,91381,0
+RAIL.US,D,20051209,000000,44.259,45.067,42.728,44.728,203875,0
+RAIL.US,D,20051212,000000,45.049,45.38,44.399,44.839,239033,0
+RAIL.US,D,20051213,000000,44.929,45.075,44.259,44.865,70682,0
+RAIL.US,D,20051214,000000,44.956,45.801,44.37,44.644,66804,0
+RAIL.US,D,20051215,000000,44.644,44.882,42.177,44.399,209782,0
+RAIL.US,D,20051216,000000,44.882,44.882,43.875,44.507,147084,0
+RAIL.US,D,20051219,000000,44.698,44.698,43.096,43.791,56919,0
+RAIL.US,D,20051220,000000,43.398,43.636,42.776,43.427,112783,0
+RAIL.US,D,20051221,000000,43.408,44.342,43.077,43.303,74345,0
+RAIL.US,D,20051222,000000,43.526,44.075,42.977,44.057,49520,0
+RAIL.US,D,20051223,000000,44.278,44.288,43.096,43.978,61743,0
+RAIL.US,D,20051227,000000,43.755,44.839,43.582,43.829,72457,0
+RAIL.US,D,20051228,000000,43.7,44.342,43.012,44.122,173594,0
+RAIL.US,D,20051229,000000,44.408,44.718,43.801,44.04,258581,0
+RAIL.US,D,20051230,000000,44.122,45.891,43.563,44.084,154716,0
+RAIL.US,D,20060103,000000,43.93,44.013,42.939,43.149,180919,0
+RAIL.US,D,20060104,000000,42.848,43.921,42.364,43.534,311356,0
+RAIL.US,D,20060105,000000,43.195,44.177,43.067,43.997,152398,0
+RAIL.US,D,20060106,000000,44.013,44.966,43.534,44.516,180860,0
+RAIL.US,D,20060109,000000,44.882,44.929,44.122,44.288,143986,0
+RAIL.US,D,20060110,000000,44.454,45.571,44.454,44.839,160113,0
+RAIL.US,D,20060111,000000,44.554,47.734,44.223,47.349,595903,0
+RAIL.US,D,20060112,000000,48.322,48.899,47.275,47.597,436614,0
+RAIL.US,D,20060113,000000,48.092,48.433,46.671,47.873,286976,0
+RAIL.US,D,20060117,000000,47.597,49.366,45.937,49.055,295409,0
+RAIL.US,D,20060118,000000,49.47,49.47,47.294,47.78,218013,0
+RAIL.US,D,20060119,000000,47.708,49.816,47.708,49.789,117076,0
+RAIL.US,D,20060120,000000,49.972,50.284,49.193,49.881,161003,0
+RAIL.US,D,20060123,000000,50.375,51.513,49.982,51.082,176096,0
+RAIL.US,D,20060124,000000,51.432,51.778,50.843,51.264,143258,0
+RAIL.US,D,20060125,000000,51.632,52.356,50.825,51.072,122566,0
+RAIL.US,D,20060126,000000,51.395,53.346,51.172,52.971,164576,0
+RAIL.US,D,20060127,000000,53.364,53.364,52.559,53.199,129722,0
+RAIL.US,D,20060130,000000,53.327,53.327,51.76,53.025,131896,0
+RAIL.US,D,20060131,000000,52.897,52.988,50.768,52.642,233289,0
+RAIL.US,D,20060201,000000,52.722,54.529,52.347,54.1,255949,0
+RAIL.US,D,20060202,000000,53.861,54.265,53.776,53.871,129817,0
+RAIL.US,D,20060203,000000,53.383,53.383,51.95,52.264,272426,0
+RAIL.US,D,20060206,000000,52.42,53.584,51.926,53.364,76606,0
+RAIL.US,D,20060207,000000,56.848,57.856,56.024,56.664,821528,0
+RAIL.US,D,20060208,000000,57.307,57.712,55.245,56.371,496899,0
+RAIL.US,D,20060209,000000,56.391,56.391,55.638,55.93,220388,0
+RAIL.US,D,20060210,000000,55.575,56.436,55.575,55.987,218568,0
+RAIL.US,D,20060213,000000,56.225,58.959,56.206,57.436,356735,0
+RAIL.US,D,20060214,000000,57.74,60.296,57.199,59.975,386349,0
+RAIL.US,D,20060215,000000,60.517,60.747,59.629,59.93,243147,0
+RAIL.US,D,20060216,000000,55.959,59.49,55.93,59.206,457519,0
+RAIL.US,D,20060217,000000,59.48,59.957,58.721,59.314,191111,0
+RAIL.US,D,20060221,000000,59.251,60.359,58.134,60.051,200775,0
+RAIL.US,D,20060222,000000,60.454,62.497,60.196,62.258,334762,0
+RAIL.US,D,20060223,000000,62.351,62.627,60.811,61.533,180487,0
+RAIL.US,D,20060224,000000,61.665,64.111,61.453,63.972,274099,0
+RAIL.US,D,20060227,000000,64.167,65.753,64.001,64.624,282968,0
+RAIL.US,D,20060228,000000,64.699,64.862,63.726,64.643,204152,0
+RAIL.US,D,20060301,000000,64.441,64.597,63.542,64.46,212587,0
+RAIL.US,D,20060302,000000,64.184,65.571,62.351,63.59,260950,0
+RAIL.US,D,20060303,000000,63.269,64.478,62.22,63.515,195393,0
+RAIL.US,D,20060306,000000,63.79,64.396,62.847,63.865,183527,0
+RAIL.US,D,20060307,000000,63.385,63.625,59.397,60.077,565341,0
+RAIL.US,D,20060308,000000,59.405,59.509,56.28,58.315,488554,0
+RAIL.US,D,20060309,000000,58.124,59.143,58.124,58.94,232875,0
+RAIL.US,D,20060310,000000,58.711,58.922,57.864,58.342,291778,0
+RAIL.US,D,20060313,000000,58.335,59.242,57.675,57.949,205575,0
+RAIL.US,D,20060314,000000,57.949,58.757,57.363,58.19,219064,0
+RAIL.US,D,20060315,000000,58.583,61.553,58.536,61.243,642910,0
+RAIL.US,D,20060316,000000,61.571,62.809,61.406,62.112,318470,0
+RAIL.US,D,20060317,000000,62.579,64.174,62.369,63.642,433431,0
+RAIL.US,D,20060320,000000,64.258,64.737,63.287,64.13,212419,0
+RAIL.US,D,20060321,000000,64.22,64.267,61.628,61.965,251258,0
+RAIL.US,D,20060322,000000,61.656,63.982,61.433,63.615,319543,0
+RAIL.US,D,20060323,000000,63.726,64.441,62.8,64.083,211931,0
+RAIL.US,D,20060324,000000,64.523,67.055,64.523,66.11,384614,0
+RAIL.US,D,20060327,000000,66.9,66.934,64.808,65.323,218419,0
+RAIL.US,D,20060328,000000,62.608,63.342,59.629,59.901,1034558,0
+RAIL.US,D,20060329,000000,59.784,60.966,58.731,59.828,686160,0
+RAIL.US,D,20060330,000000,59.838,60.489,58.731,59.314,218765,0
+RAIL.US,D,20060331,000000,59.314,59.891,57.978,58.315,312876,0
+RAIL.US,D,20060403,000000,58.225,59.143,57.077,58.583,455988,0
+RAIL.US,D,20060404,000000,58.436,60.253,58.426,58.683,358566,0
+RAIL.US,D,20060405,000000,58.865,58.959,58.208,58.49,262598,0
+RAIL.US,D,20060406,000000,58.49,58.885,58.049,58.134,351728,0
+RAIL.US,D,20060407,000000,58.04,59.133,58.04,58.517,303769,0
+RAIL.US,D,20060410,000000,58.683,58.794,58.342,58.703,255962,0
+RAIL.US,D,20060411,000000,58.819,58.865,57.023,57.802,303017,0
+RAIL.US,D,20060412,000000,58.078,58.115,56.206,56.759,269009,0
+RAIL.US,D,20060413,000000,56.794,57.702,56.117,57.307,238341,0
+RAIL.US,D,20060417,000000,57.759,59.528,56.539,59.37,401869,0
+RAIL.US,D,20060418,000000,59.873,63.377,59.5,63.113,662841,0
+RAIL.US,D,20060419,000000,64.091,65.22,63.662,64.248,526261,0
+RAIL.US,D,20060420,000000,64.892,65,63.212,64.055,234211,0
+RAIL.US,D,20060421,000000,64.764,65.202,64.065,64.184,434613,0
+RAIL.US,D,20060424,000000,64.624,64.624,63.314,63.459,165999,0
+RAIL.US,D,20060425,000000,63.551,64.159,61.735,63.599,377097,0
+RAIL.US,D,20060426,000000,64.159,64.159,62.743,63.048,244100,0
+RAIL.US,D,20060427,000000,60.343,61.279,56.711,58.731,1310821,0
+RAIL.US,D,20060428,000000,62.239,62.239,59.151,61.34,861902,0
+RAIL.US,D,20060501,000000,61.387,63.194,61.387,62.524,405165,0
+RAIL.US,D,20060502,000000,63.038,63.954,62.03,63.837,260645,0
+RAIL.US,D,20060503,000000,64.121,64.614,63.68,64.174,399833,0
+RAIL.US,D,20060504,000000,64.405,65.008,63.296,63.488,461662,0
+RAIL.US,D,20060505,000000,63.972,65.788,63.819,65.008,344901,0
+RAIL.US,D,20060508,000000,65.598,68.309,65.102,66.11,471898,0
+RAIL.US,D,20060509,000000,66.304,67.174,65.266,66.961,239895,0
+RAIL.US,D,20060510,000000,67.229,69.264,66.624,68.44,390007,0
+RAIL.US,D,20060511,000000,69.246,71.832,68.557,70.21,562345,0
+RAIL.US,D,20060512,000000,70.098,70.2,64.862,65.865,422647,0
+RAIL.US,D,20060515,000000,65.651,66.237,63.78,64.587,366027,0
+RAIL.US,D,20060516,000000,64.587,66.413,62.771,63.222,365982,0
+RAIL.US,D,20060517,000000,63.113,63.147,61.159,62.059,403785,0
+RAIL.US,D,20060518,000000,62.598,64.091,60.754,61.121,240311,0
+RAIL.US,D,20060519,000000,61.423,61.636,59.71,59.93,359257,0
+RAIL.US,D,20060522,000000,60.096,60.121,56.867,59.873,551771,0
+RAIL.US,D,20060523,000000,60.158,61.885,59.509,59.662,483397,0
+RAIL.US,D,20060524,000000,59.397,59.425,56.391,58.153,1226111,0
+RAIL.US,D,20060525,000000,58.994,59.27,57.786,58.583,850075,0
+RAIL.US,D,20060526,000000,58.703,58.894,57.528,57.874,315450,0
+RAIL.US,D,20060530,000000,57.847,57.987,55.52,55.877,326691,0
+RAIL.US,D,20060531,000000,55.93,56.848,55.014,55.344,463259,0
+RAIL.US,D,20060601,000000,55.492,55.492,51.12,51.678,1522990,0
+RAIL.US,D,20060602,000000,52.302,52.722,50.55,50.788,705771,0
+RAIL.US,D,20060605,000000,50.633,50.633,46.993,47.323,1438748,0
+RAIL.US,D,20060606,000000,47.497,48.917,46.222,48.68,910006,0
+RAIL.US,D,20060607,000000,48.597,50.256,48.277,48.953,958407,0
+RAIL.US,D,20060608,000000,48.597,48.597,44.067,47.901,1025215,0
+RAIL.US,D,20060609,000000,48.285,48.899,45.442,46.414,559593,0
+RAIL.US,D,20060612,000000,46.809,48.826,42.91,43.461,679880,0
+RAIL.US,D,20060613,000000,43.408,45.049,42.434,42.728,677022,0
+RAIL.US,D,20060614,000000,42.848,44.718,42.786,43.28,364790,0
+RAIL.US,D,20060615,000000,43.978,49.513,43.782,47.718,950333,0
+RAIL.US,D,20060616,000000,47.727,48.972,46.554,47.304,531394,0
+RAIL.US,D,20060619,000000,47.939,48.497,43.709,44.765,472117,0
+RAIL.US,D,20060620,000000,45.716,47.349,45.103,45.829,443291,0
+RAIL.US,D,20060621,000000,45.829,47.975,45.651,47.453,335183,0
+RAIL.US,D,20060622,000000,47.577,48.038,46.772,47.708,201412,0
+RAIL.US,D,20060623,000000,47.864,49.23,47.414,48.835,273353,0
+RAIL.US,D,20060626,000000,49.412,49.412,46.671,47.752,487752,0
+RAIL.US,D,20060627,000000,47.882,48.34,47.021,47.506,304716,0
+RAIL.US,D,20060628,000000,47.569,48.082,46.662,48.001,287091,0
+RAIL.US,D,20060629,000000,47.882,50.615,47.826,50.476,507977,0
+RAIL.US,D,20060630,000000,51.054,51.054,49.991,50.898,913606,0
+RAIL.US,D,20060703,000000,50.889,51.338,50.339,50.578,208699,0
+RAIL.US,D,20060705,000000,50.395,50.56,49.137,49.789,284355,0
+RAIL.US,D,20060706,000000,49.972,50.349,48.23,48.423,337364,0
+RAIL.US,D,20060707,000000,48.203,48.203,46.993,47.203,430253,0
+RAIL.US,D,20060710,000000,47.313,47.424,46.212,47.238,372068,0
+RAIL.US,D,20060711,000000,47.203,47.203,44.803,46.039,426952,0
+RAIL.US,D,20060712,000000,45.891,45.891,45.205,45.709,359514,0
+RAIL.US,D,20060713,000000,45.094,45.333,43.875,44.445,590544,0
+RAIL.US,D,20060714,000000,44.084,44.698,42.655,42.884,567893,0
+RAIL.US,D,20060717,000000,42.581,42.91,41.26,41.509,613330,0
+RAIL.US,D,20060718,000000,41.328,42.544,41.214,41.792,431315,0
+RAIL.US,D,20060719,000000,41.985,43.939,41.773,43.417,364746,0
+RAIL.US,D,20060720,000000,43.709,44.891,42.664,42.756,483092,0
+RAIL.US,D,20060721,000000,42.637,42.92,40.694,41.355,547557,0
+RAIL.US,D,20060724,000000,41.443,43.28,41.408,43.149,314687,0
+RAIL.US,D,20060725,000000,43.28,44.929,42.903,44.794,520878,0
+RAIL.US,D,20060726,000000,44.985,45.432,44.205,44.563,582074,0
+RAIL.US,D,20060727,000000,50.449,52.246,49.49,50.092,1656396,0
+RAIL.US,D,20060728,000000,50.615,51.678,50.284,50.375,570359,0
+RAIL.US,D,20060731,000000,50.569,50.569,48.855,49.201,332280,0
+RAIL.US,D,20060801,000000,48.899,49.12,46.846,47.752,507878,0
+RAIL.US,D,20060802,000000,47.67,49.743,47.643,49.642,403676,0
+RAIL.US,D,20060803,000000,49.12,51.338,49.055,51,466796,0
+RAIL.US,D,20060804,000000,51.548,52.493,48.707,49.522,445145,0
+RAIL.US,D,20060807,000000,49.963,50.182,49.22,49.604,329684,0
+RAIL.US,D,20060808,000000,50.192,50.42,49.551,49.642,295072,0
+RAIL.US,D,20060809,000000,50.265,50.476,47.891,47.956,247302,0
+RAIL.US,D,20060810,000000,47.615,48.35,46.983,47.956,272064,0
+RAIL.US,D,20060811,000000,47.975,48.332,47.515,48.239,206128,0
+RAIL.US,D,20060814,000000,48.872,50.806,48.872,48.972,245476,0
+RAIL.US,D,20060815,000000,49.588,51.87,49.588,51.824,228475,0
+RAIL.US,D,20060816,000000,52.531,54.19,51.254,53.871,239220,0
+RAIL.US,D,20060817,000000,53.923,54.19,52.402,52.916,188395,0
+RAIL.US,D,20060818,000000,53.18,54.274,52.199,54.217,302673,0
+RAIL.US,D,20060821,000000,54.135,54.135,52.41,53.138,171970,0
+RAIL.US,D,20060822,000000,53.411,54.035,52.604,52.671,185015,0
+RAIL.US,D,20060823,000000,52.54,53.236,51.741,52.218,215845,0
+RAIL.US,D,20060824,000000,52.704,53.081,50.936,51.632,151276,0
+RAIL.US,D,20060825,000000,51.697,52.464,50.898,51.264,101599,0
+RAIL.US,D,20060828,000000,51.054,52.218,50.778,51.367,157107,0
+RAIL.US,D,20060829,000000,51.311,52.264,50.981,52.136,144050,0
+RAIL.US,D,20060830,000000,52.474,52.722,51.377,52.614,155791,0
+RAIL.US,D,20060831,000000,52.795,53.687,52.795,53.364,171976,0
+RAIL.US,D,20060901,000000,53.485,55.427,53.364,55.061,443911,0
+RAIL.US,D,20060905,000000,55.014,55.198,53.933,54.64,135845,0
+RAIL.US,D,20060906,000000,54.448,54.456,52.512,52.614,219802,0
+RAIL.US,D,20060907,000000,52.256,52.953,51.879,52.642,313931,0
+RAIL.US,D,20060908,000000,52.678,53.163,51.76,51.95,173109,0
+RAIL.US,D,20060911,000000,52.045,52.165,51.12,51.484,340199,0
+RAIL.US,D,20060912,000000,51.357,53.035,51.357,52.586,225385,0
+RAIL.US,D,20060913,000000,52.996,54.677,52.805,53.887,223766,0
+RAIL.US,D,20060914,000000,54.07,54.767,51.219,51.713,357807,0
+RAIL.US,D,20060915,000000,52.109,52.319,47.727,48.13,1136579,0
+RAIL.US,D,20060918,000000,48.046,49.248,47.313,48.55,610972,0
+RAIL.US,D,20060919,000000,48.735,48.735,46.231,47.039,835819,0
+RAIL.US,D,20060920,000000,47.194,49.011,46.699,48.908,591051,0
+RAIL.US,D,20060921,000000,49.285,51.557,48.468,49.972,495043,0
+RAIL.US,D,20060922,000000,49.614,50.117,48.688,49.366,184923,0
+RAIL.US,D,20060925,000000,49.248,50.311,49.001,49.614,217308,0
+RAIL.US,D,20060926,000000,49.201,50.798,49.193,50.668,344831,0
+RAIL.US,D,20060927,000000,50.523,50.816,50.192,50.202,344231,0
+RAIL.US,D,20060928,000000,50.154,50.485,48.46,48.607,310506,0
+RAIL.US,D,20060929,000000,48.515,49.285,48.487,48.597,269098,0
+RAIL.US,D,20061002,000000,48.68,49.018,47.947,48.138,206412,0
+RAIL.US,D,20061003,000000,48.184,49.393,47.817,48.643,278525,0
+RAIL.US,D,20061004,000000,48.616,48.616,47.587,48.268,307204,0
+RAIL.US,D,20061005,000000,48.194,48.515,46.827,47.77,516128,0
+RAIL.US,D,20061006,000000,47.551,47.864,47.011,47.294,259137,0
+RAIL.US,D,20061009,000000,47.203,48.468,46.764,47.77,265725,0
+RAIL.US,D,20061010,000000,47.901,48.797,47.835,48.487,230414,0
+RAIL.US,D,20061011,000000,48.46,49.028,47.844,48.092,180706,0
+RAIL.US,D,20061012,000000,48.239,49.085,48.239,48.468,407318,0
+RAIL.US,D,20061013,000000,48.652,48.652,47.956,48.23,276278,0
+RAIL.US,D,20061016,000000,48.376,49.761,48.064,49.661,479610,0
+RAIL.US,D,20061017,000000,49.56,49.624,48.194,48.78,215657,0
+RAIL.US,D,20061018,000000,48.926,49.861,48.497,49.085,333539,0
+RAIL.US,D,20061019,000000,48.908,49.137,47.265,47.404,378158,0
+RAIL.US,D,20061020,000000,47.606,47.743,44.891,45.352,530419,0
+RAIL.US,D,20061023,000000,45.468,45.847,44.617,44.737,519710,0
+RAIL.US,D,20061024,000000,44.839,46.25,44.454,46.11,442263,0
+RAIL.US,D,20061025,000000,46.487,47.615,46.022,47.257,650592,0
+RAIL.US,D,20061026,000000,48.616,50.339,44.794,50.107,2846651,0
+RAIL.US,D,20061027,000000,50.067,51.111,49.403,49.825,505469,0
+RAIL.US,D,20061030,000000,49.825,49.955,48.211,49.825,308909,0
+RAIL.US,D,20061031,000000,49.743,49.743,48.67,48.753,366719,0
+RAIL.US,D,20061101,000000,49.642,49.642,47.68,47.92,385496,0
+RAIL.US,D,20061102,000000,48.038,49.055,47.229,48.899,304672,0
+RAIL.US,D,20061103,000000,48.953,49.46,48.367,48.908,294824,0
+RAIL.US,D,20061106,000000,48.735,50.047,48.155,49.789,362976,0
+RAIL.US,D,20061107,000000,50.107,50.642,49.412,49.688,280194,0
+RAIL.US,D,20061108,000000,49.49,51.484,49.092,51.423,314060,0
+RAIL.US,D,20061109,000000,51.513,51.513,49.908,50.284,342662,0
+RAIL.US,D,20061110,000000,50.294,50.658,49.642,50.578,159658,0
+RAIL.US,D,20061113,000000,50.623,51.017,50.339,50.963,268599,0
+RAIL.US,D,20061114,000000,50.963,52.559,50.439,52.329,519306,0
+RAIL.US,D,20061115,000000,52.953,53.154,51.035,51.273,397095,0
+RAIL.US,D,20061116,000000,51.311,52.493,51.254,52.273,282578,0
+RAIL.US,D,20061117,000000,52.109,52.192,50.834,51.092,252419,0
+RAIL.US,D,20061120,000000,51.092,52.025,50.596,51.697,154416,0
+RAIL.US,D,20061121,000000,51.889,52.356,50.871,52.192,147416,0
+RAIL.US,D,20061122,000000,52.273,52.273,51.236,51.413,108551,0
+RAIL.US,D,20061124,000000,51.192,52.082,51.137,51.576,92850,0
+RAIL.US,D,20061127,000000,51.539,51.704,50.101,50.154,187023,0
+RAIL.US,D,20061128,000000,49.825,50.834,49.513,50.146,171331,0
+RAIL.US,D,20061129,000000,50.541,50.76,50.107,50.668,119172,0
+RAIL.US,D,20061130,000000,50.889,51.035,50.146,50.523,208365,0
+RAIL.US,D,20061201,000000,50.459,50.898,48.835,49.725,219224,0
+RAIL.US,D,20061204,000000,49.725,50.211,49.357,49.789,189315,0
+RAIL.US,D,20061205,000000,49.789,49.946,49.12,49.604,162905,0
+RAIL.US,D,20061206,000000,49.504,49.725,48.917,49.46,103795,0
+RAIL.US,D,20061207,000000,49.357,49.578,48.688,49.432,237933,0
+RAIL.US,D,20061208,000000,49.201,50.862,49.201,50.366,178522,0
+RAIL.US,D,20061211,000000,50.375,50.778,49.972,50.339,91759,0
+RAIL.US,D,20061212,000000,50.173,50.339,48.725,48.953,241045,0
+RAIL.US,D,20061213,000000,49.403,49.881,48.735,49.348,128347,0
+RAIL.US,D,20061214,000000,49.47,50.037,49.403,49.851,163275,0
+RAIL.US,D,20061215,000000,49.918,50.439,49.102,50.439,273969,0
+RAIL.US,D,20061218,000000,50.569,50.706,49.055,49.614,508749,0
+RAIL.US,D,20061219,000000,49.111,50.047,48.643,49.633,228466,0
+RAIL.US,D,20061220,000000,49.285,49.412,48.285,48.643,337397,0
+RAIL.US,D,20061221,000000,48.826,49.275,48.294,48.953,252832,0
+RAIL.US,D,20061222,000000,49.011,50.008,48.643,49.596,245832,0
+RAIL.US,D,20061226,000000,50.028,50.028,49.12,49.771,122982,0
+RAIL.US,D,20061227,000000,49.851,51.348,49.851,51.319,304185,0
+RAIL.US,D,20061228,000000,51,52.805,50.56,52.192,309729,0
+RAIL.US,D,20061229,000000,52.512,52.54,50.741,50.843,223233,0
+RAIL.US,D,20070103,000000,51.548,51.852,50.696,51.778,310862,0
+RAIL.US,D,20070104,000000,51.797,51.879,50.834,51.751,183208,0
+RAIL.US,D,20070105,000000,51.236,51.586,49.771,49.972,288915,0
+RAIL.US,D,20070108,000000,50.76,50.778,50.018,50.403,179634,0
+RAIL.US,D,20070109,000000,50.43,50.724,49.652,50.284,134819,0
+RAIL.US,D,20070110,000000,50.211,50.265,49.31,49.816,126009,0
+RAIL.US,D,20070111,000000,49.743,50.349,49.055,49.551,144646,0
+RAIL.US,D,20070112,000000,49.393,49.832,49.33,49.678,93251,0
+RAIL.US,D,20070116,000000,49.816,50.083,48.835,49.018,152152,0
+RAIL.US,D,20070117,000000,48.855,49.302,48.249,48.578,142522,0
+RAIL.US,D,20070118,000000,48.67,48.816,48.184,48.34,148752,0
+RAIL.US,D,20070119,000000,48.34,49.513,48.046,48.531,201869,0
+RAIL.US,D,20070122,000000,48.716,49.393,48.46,48.55,126097,0
+RAIL.US,D,20070123,000000,48.578,49.798,48.578,49.513,193241,0
+RAIL.US,D,20070124,000000,50.146,50.55,49.412,50.173,577972,0
+RAIL.US,D,20070125,000000,50.117,51.219,49.982,50.541,321249,0
+RAIL.US,D,20070126,000000,50.658,51.348,50.395,50.606,173844,0
+RAIL.US,D,20070129,000000,50.468,52.136,50.468,51.474,244005,0
+RAIL.US,D,20070130,000000,51.632,51.824,51.165,51.614,145268,0
+RAIL.US,D,20070131,000000,51.722,53.871,51.641,53.283,354581,0
+RAIL.US,D,20070201,000000,53.54,54.08,52.662,53.823,220085,0
+RAIL.US,D,20070202,000000,54.163,54.739,53.861,53.979,303856,0
+RAIL.US,D,20070205,000000,54.17,54.283,53.299,53.575,114716,0
+RAIL.US,D,20070206,000000,53.741,53.871,52.767,52.996,280649,0
+RAIL.US,D,20070207,000000,53.254,53.64,52.456,53.254,277196,0
+RAIL.US,D,20070208,000000,52.209,54.327,51,51.082,1071412,0
+RAIL.US,D,20070209,000000,51.228,51.254,48.322,48.55,671611,0
+RAIL.US,D,20070212,000000,48.55,49.183,47.93,48.23,712071,0
+RAIL.US,D,20070213,000000,48.597,48.935,47.92,48.643,365839,0
+RAIL.US,D,20070214,000000,48.652,50.154,48.643,49.78,455198,0
+RAIL.US,D,20070215,000000,49.832,50.037,49.193,49.688,226528,0
+RAIL.US,D,20070216,000000,49.807,49.807,48.788,48.981,313632,0
+RAIL.US,D,20070220,000000,49.065,49.157,48.597,48.643,220567,0
+RAIL.US,D,20070221,000000,48.524,48.926,48.165,48.772,383801,0
+RAIL.US,D,20070222,000000,48.588,49.752,48.578,48.816,450296,0
+RAIL.US,D,20070223,000000,48.78,49.193,48.707,48.826,264851,0
+RAIL.US,D,20070226,000000,48.138,48.597,46.083,48.578,1193277,0
+RAIL.US,D,20070227,000000,46.589,47.168,45.792,45.937,478809,0
+RAIL.US,D,20070228,000000,45.452,46.315,45.159,45.425,429004,0
+RAIL.US,D,20070301,000000,45.03,45.782,44.803,45.205,290089,0
+RAIL.US,D,20070302,000000,45.085,45.085,43.988,44.084,356240,0
+RAIL.US,D,20070305,000000,43.921,44.417,42.959,42.959,380110,0
+RAIL.US,D,20070306,000000,43.351,44.149,43.124,43.618,294252,0
+RAIL.US,D,20070307,000000,43.645,44.635,43.628,44.278,285633,0
+RAIL.US,D,20070308,000000,44.598,44.755,43.988,44.268,303896,0
+RAIL.US,D,20070309,000000,44.462,45.111,43.755,44.332,278170,0
+RAIL.US,D,20070312,000000,44.332,45.139,44.013,44.59,171742,0
+RAIL.US,D,20070313,000000,44.297,44.718,44.242,44.479,284805,0
+RAIL.US,D,20070314,000000,44.389,44.909,44.158,44.728,337520,0
+RAIL.US,D,20070315,000000,44.708,45.801,44.708,45.333,190878,0
+RAIL.US,D,20070316,000000,45.425,46.066,44.947,45.946,252811,0
+RAIL.US,D,20070319,000000,45.754,46.1,45.407,45.782,279249,0
+RAIL.US,D,20070320,000000,45.689,46.046,45.554,45.838,179355,0
+RAIL.US,D,20070321,000000,46.119,46.46,45.736,46.323,185133,0
+RAIL.US,D,20070322,000000,46.581,46.581,45.37,45.873,257712,0
+RAIL.US,D,20070323,000000,45.726,45.937,45.591,45.811,155909,0
+RAIL.US,D,20070326,000000,45.811,45.829,45.259,45.617,163535,0
+RAIL.US,D,20070327,000000,45.295,45.38,44.379,45.24,164311,0
+RAIL.US,D,20070328,000000,45.103,45.103,44.057,44.297,210880,0
+RAIL.US,D,20070329,000000,44.497,44.66,43.554,44.057,151698,0
+RAIL.US,D,20070330,000000,44.013,44.59,43.901,44.167,180173,0
+RAIL.US,D,20070402,000000,44.14,44.259,43.398,44.04,160185,0
+RAIL.US,D,20070403,000000,44.351,44.351,43.323,43.6,203747,0
+RAIL.US,D,20070404,000000,43.28,43.28,40.85,41.729,857161,0
+RAIL.US,D,20070405,000000,41.619,43.253,41.463,42.737,333284,0
+RAIL.US,D,20070409,000000,42.968,43.408,42.682,42.747,330284,0
+RAIL.US,D,20070410,000000,42.831,43.012,42.317,42.544,337903,0
+RAIL.US,D,20070411,000000,42.472,42.526,41.26,41.737,675530,0
+RAIL.US,D,20070412,000000,41.737,44.288,41.481,44.022,523778,0
+RAIL.US,D,20070413,000000,44.332,44.993,43.829,44.919,434982,0
+RAIL.US,D,20070416,000000,45.277,46.534,44.839,46.397,474535,0
+RAIL.US,D,20070417,000000,46.397,46.397,45.25,45.38,320562,0
+RAIL.US,D,20070418,000000,45.058,45.195,43.398,43.636,681235,0
+RAIL.US,D,20070419,000000,43.434,45.416,42.794,45.25,698000,0
+RAIL.US,D,20070420,000000,45.709,45.891,45.04,45.681,320663,0
+RAIL.US,D,20070423,000000,45.571,47.294,45.478,46.414,329380,0
+RAIL.US,D,20070424,000000,46.469,46.643,45.389,46.34,319362,0
+RAIL.US,D,20070425,000000,46.652,47.789,46.652,47.497,699483,0
+RAIL.US,D,20070426,000000,47.569,47.634,46.315,46.554,249659,0
+RAIL.US,D,20070427,000000,46.554,46.554,45.689,45.891,334084,0
+RAIL.US,D,20070430,000000,45.838,46.349,45.389,45.625,517001,0
+RAIL.US,D,20070501,000000,47.194,47.911,43.582,44.426,1119642,0
+RAIL.US,D,20070502,000000,44.057,44.361,42.756,43.6,789068,0
+RAIL.US,D,20070503,000000,43.745,45.754,43.417,43.665,604575,0
+RAIL.US,D,20070504,000000,44.103,44.158,42.354,42.519,609765,0
+RAIL.US,D,20070507,000000,42.317,43.27,42.059,42.213,356707,0
+RAIL.US,D,20070508,000000,42.232,42.994,41.26,42.803,704808,0
+RAIL.US,D,20070509,000000,42.5,43.518,42.196,42.756,591276,0
+RAIL.US,D,20070510,000000,42.728,42.728,41.204,41.391,653654,0
+RAIL.US,D,20070511,000000,41.491,42.049,41.391,41.701,262357,0
+RAIL.US,D,20070514,000000,41.491,41.83,41.391,41.72,301801,0
+RAIL.US,D,20070515,000000,41.765,42.116,41.26,41.877,358775,0
+RAIL.US,D,20070516,000000,41.985,42.519,41.538,42.51,352659,0
+RAIL.US,D,20070517,000000,42.519,43.27,42.261,43.012,514212,0
+RAIL.US,D,20070518,000000,43.224,43.303,42.298,42.756,317978,0
+RAIL.US,D,20070521,000000,43.003,43.003,41.838,42.645,669707,0
+RAIL.US,D,20070522,000000,42.637,43.673,42.087,43.534,475676,0
+RAIL.US,D,20070523,000000,43.443,44.389,42.645,43.655,645255,0
+RAIL.US,D,20070524,000000,43.7,44.379,42.637,43.096,373489,0
+RAIL.US,D,20070525,000000,43.303,44.094,43.149,44.047,317255,0
+RAIL.US,D,20070529,000000,44.167,45.159,43.968,45.085,448996,0
+RAIL.US,D,20070530,000000,45.085,45.506,44.013,45.407,503344,0
+RAIL.US,D,20070531,000000,45.389,45.506,44.975,45.323,353587,0
+RAIL.US,D,20070601,000000,45.497,45.838,45.013,45.452,404159,0
+RAIL.US,D,20070604,000000,45.129,46.005,45.129,45.389,386429,0
+RAIL.US,D,20070605,000000,45.571,47.22,44.839,46.873,762001,0
+RAIL.US,D,20070606,000000,46.554,47.285,46.083,47.229,478419,0
+RAIL.US,D,20070607,000000,47.265,47.615,46.846,47.294,628469,0
+RAIL.US,D,20070608,000000,47.229,48.395,46.809,47.34,391990,0
+RAIL.US,D,20070611,000000,47.359,47.506,46.699,47.313,297193,0
+RAIL.US,D,20070612,000000,47.148,47.203,46.083,46.332,381501,0
+RAIL.US,D,20070613,000000,46.315,46.572,45.563,46.212,633652,0
+RAIL.US,D,20070614,000000,46.231,46.863,46.039,46.424,257644,0
+RAIL.US,D,20070615,000000,46.936,47.587,46.406,46.699,243475,0
+RAIL.US,D,20070618,000000,46.716,46.772,46.139,46.306,234554,0
+RAIL.US,D,20070619,000000,46.525,47.031,45.847,46.911,260935,0
+RAIL.US,D,20070620,000000,46.955,47.203,45.908,45.985,327157,0
+RAIL.US,D,20070621,000000,45.864,46.901,45.46,46.572,182007,0
+RAIL.US,D,20070622,000000,46.554,46.863,45.259,45.966,530677,0
+RAIL.US,D,20070625,000000,45.956,46.005,45.067,45.286,233463,0
+RAIL.US,D,20070626,000000,43.39,44.794,43.313,43.949,890684,0
+RAIL.US,D,20070627,000000,43.921,45.129,43.755,44.909,325275,0
+RAIL.US,D,20070628,000000,44.865,46.297,44.865,45.139,319653,0
+RAIL.US,D,20070629,000000,45.195,45.407,43.737,43.866,619985,0
+RAIL.US,D,20070702,000000,43.939,45.389,43.939,44.882,344416,0
+RAIL.US,D,20070703,000000,45.013,45.609,44.708,45.149,132683,0
+RAIL.US,D,20070705,000000,45.352,46.643,45.352,46.397,447940,0
+RAIL.US,D,20070706,000000,46.516,46.936,46.032,46.083,364320,0
+RAIL.US,D,20070709,000000,46.34,46.662,45.937,46.26,324879,0
+RAIL.US,D,20070710,000000,46.853,46.964,45.671,45.829,405871,0
+RAIL.US,D,20070711,000000,46.287,47.265,45.716,46.534,710373,0
+RAIL.US,D,20070712,000000,46.873,47.534,46.572,47.194,550587,0
+RAIL.US,D,20070713,000000,47.22,48.55,46.809,48.35,522019,0
+RAIL.US,D,20070716,000000,48.597,49.403,48.367,48.981,411633,0
+RAIL.US,D,20070717,000000,49.267,50.154,49.147,49.642,507510,0
+RAIL.US,D,20070718,000000,50.074,50.623,49.403,49.642,682426,0
+RAIL.US,D,20070719,000000,49.652,50.43,49.652,50.067,461074,0
+RAIL.US,D,20070720,000000,50.028,50.083,48.926,49.33,638822,0
+RAIL.US,D,20070723,000000,49.33,49.496,48.386,48.697,543029,0
+RAIL.US,D,20070724,000000,48.908,49.604,47.956,48.101,598958,0
+RAIL.US,D,20070725,000000,48.68,48.945,47.194,47.817,588105,0
+RAIL.US,D,20070726,000000,47.956,47.956,44.112,46.195,1334444,0
+RAIL.US,D,20070727,000000,45.847,46.022,44.857,44.985,517163,0
+RAIL.US,D,20070730,000000,45.023,45.333,44.305,44.975,415169,0
+RAIL.US,D,20070731,000000,45.432,45.432,43.303,43.342,646639,0
+RAIL.US,D,20070801,000000,43.323,43.427,42.177,43.323,671066,0
+RAIL.US,D,20070802,000000,43.508,43.526,41.765,42.298,671727,0
+RAIL.US,D,20070803,000000,42.345,42.519,39.17,39.565,796862,0
+RAIL.US,D,20070806,000000,39.838,40.492,39.042,40.464,666216,0
+RAIL.US,D,20070807,000000,40.198,40.483,38.878,39.473,870935,0
+RAIL.US,D,20070808,000000,39.905,42.087,39.629,40.474,720618,0
+RAIL.US,D,20070809,000000,40.244,41.177,39.151,39.848,739628,0
+RAIL.US,D,20070810,000000,39.704,41.58,39.141,41.416,618400,0
+RAIL.US,D,20070813,000000,42.096,42.986,39.925,40.023,527012,0
+RAIL.US,D,20070814,000000,39.959,40.548,38.63,39.061,638971,0
+RAIL.US,D,20070815,000000,38.804,39.786,38.115,38.162,570587,0
+RAIL.US,D,20070816,000000,38.053,39.935,37.604,39.795,671441,0
+RAIL.US,D,20070817,000000,41.107,41.877,39.483,40.216,782456,0
+RAIL.US,D,20070820,000000,40.364,41.012,40.346,40.813,268865,0
+RAIL.US,D,20070821,000000,41.144,41.144,39.676,39.959,289729,0
+RAIL.US,D,20070822,000000,40.268,40.984,40.161,40.619,201868,0
+RAIL.US,D,20070823,000000,41.012,41.012,39.995,40.268,278078,0
+RAIL.US,D,20070824,000000,40.253,41.648,40.161,41.481,267638,0
+RAIL.US,D,20070827,000000,41.72,41.914,41.116,41.162,242542,0
+RAIL.US,D,20070828,000000,40.984,41.012,39.519,39.684,352744,0
+RAIL.US,D,20070829,000000,39.985,41.05,39.758,40.967,280533,0
+RAIL.US,D,20070830,000000,40.739,41.701,40.739,41.195,304606,0
+RAIL.US,D,20070831,000000,41.59,41.83,41.27,41.538,214138,0
+RAIL.US,D,20070904,000000,41.701,42.424,41.453,42.03,230269,0
+RAIL.US,D,20070905,000000,41.977,41.977,41.26,41.547,200290,0
+RAIL.US,D,20070906,000000,41.491,42.068,41.26,41.509,248719,0
+RAIL.US,D,20070907,000000,41.134,41.443,40.337,40.739,248006,0
+RAIL.US,D,20070910,000000,40.915,41.186,39.758,40.143,363955,0
+RAIL.US,D,20070911,000000,40.298,41.144,39.985,40.446,284536,0
+RAIL.US,D,20070912,000000,40.235,40.667,39.519,39.676,346052,0
+RAIL.US,D,20070913,000000,39.243,39.243,37.633,38.043,689213,0
+RAIL.US,D,20070914,000000,37.769,37.785,36.805,37.07,531727,0
+RAIL.US,D,20070917,000000,36.842,37.07,36.172,36.421,446532,0
+RAIL.US,D,20070918,000000,36.538,37.942,36.311,37.759,418551,0
+RAIL.US,D,20070919,000000,37.759,38.237,36.502,37.026,561373,0
+RAIL.US,D,20070920,000000,36.989,37.228,36.219,36.511,298825,0
+RAIL.US,D,20070921,000000,36.832,37.125,36.632,36.704,365483,0
+RAIL.US,D,20070924,000000,37.273,37.273,36.044,36.255,275718,0
+RAIL.US,D,20070925,000000,35.76,36.164,34.686,35.827,407673,0
+RAIL.US,D,20070926,000000,35.889,35.97,35.322,35.817,214867,0
+RAIL.US,D,20070927,000000,36.026,36.026,35.116,35.504,261970,0
+RAIL.US,D,20070928,000000,35.35,35.466,34.843,35.028,427468,0
+RAIL.US,D,20071001,000000,34.843,36.219,34.714,36.182,394609,0
+RAIL.US,D,20071002,000000,36.219,37.684,36.219,37.483,446629,0
+RAIL.US,D,20071003,000000,37.392,38.502,36.906,37.382,610665,0
+RAIL.US,D,20071004,000000,37.42,37.546,36.695,36.832,344007,0
+RAIL.US,D,20071005,000000,37.209,38.143,37.183,37.823,518599,0
+RAIL.US,D,20071008,000000,37.86,37.969,36.722,37.097,186026,0
+RAIL.US,D,20071009,000000,37.228,37.228,36.319,36.861,228008,0
+RAIL.US,D,20071010,000000,36.768,36.768,36.319,36.677,170365,0
+RAIL.US,D,20071011,000000,36.923,37.265,36.164,36.365,339656,0
+RAIL.US,D,20071012,000000,36.275,36.732,36.108,36.439,363877,0
+RAIL.US,D,20071015,000000,36.319,36.411,35.686,36.079,216978,0
+RAIL.US,D,20071016,000000,35.843,36.182,35.21,35.586,271528,0
+RAIL.US,D,20071017,000000,35.76,36.108,35.116,35.76,258375,0
+RAIL.US,D,20071018,000000,35.265,35.33,34.724,35.036,405917,0
+RAIL.US,D,20071019,000000,34.944,35.073,34.733,35.028,601940,0
+RAIL.US,D,20071022,000000,34.696,35.293,34.476,34.771,523771,0
+RAIL.US,D,20071023,000000,35.028,36.411,34.752,35.742,631784,0
+RAIL.US,D,20071024,000000,35.586,36.128,34.953,35.696,293253,0
+RAIL.US,D,20071025,000000,35.76,35.895,34.476,35.056,420956,0
+RAIL.US,D,20071026,000000,35.576,36.566,34.906,35.889,587257,0
+RAIL.US,D,20071029,000000,36.622,37.412,36.036,36.182,653980,0
+RAIL.US,D,20071030,000000,37.483,37.907,36.485,36.814,1076063,0
+RAIL.US,D,20071031,000000,37.365,40.53,36.668,39.611,1166731,0
+RAIL.US,D,20071101,000000,39.105,39.19,37.684,37.907,574392,0
+RAIL.US,D,20071102,000000,38.447,38.732,37.721,38.2,433966,0
+RAIL.US,D,20071105,000000,37.832,37.85,36.201,36.246,593598,0
+RAIL.US,D,20071106,000000,36.538,36.668,36.036,36.336,430959,0
+RAIL.US,D,20071107,000000,35.658,36.275,35.567,35.76,470498,0
+RAIL.US,D,20071108,000000,36.219,36.246,34.247,35.484,579400,0
+RAIL.US,D,20071109,000000,34.934,34.981,34.301,34.613,394302,0
+RAIL.US,D,20071112,000000,34.542,35.484,34.366,34.58,202114,0
+RAIL.US,D,20071113,000000,34.835,35.576,34.523,35.365,359503,0
+RAIL.US,D,20071114,000000,35.622,35.989,34.878,35.274,212129,0
+RAIL.US,D,20071115,000000,34.991,35.853,34.32,34.714,299456,0
+RAIL.US,D,20071116,000000,34.825,34.825,31.954,32.616,727722,0
+RAIL.US,D,20071119,000000,32.449,32.449,31.561,31.753,244600,0
+RAIL.US,D,20071120,000000,31.561,32.324,30.413,30.964,397206,0
+RAIL.US,D,20071121,000000,30.46,31.112,30.305,30.468,460197,0
+RAIL.US,D,20071123,000000,30.673,31.165,30.673,30.818,71209,0
+RAIL.US,D,20071126,000000,30.691,31.066,29.606,29.606,295436,0
+RAIL.US,D,20071127,000000,29.606,30.514,29.259,29.938,432406,0
+RAIL.US,D,20071128,000000,30.139,31.028,30.058,30.892,295780,0
+RAIL.US,D,20071129,000000,30.691,31.076,30.333,31.076,382581,0
+RAIL.US,D,20071130,000000,31.121,31.686,31.047,31.15,331648,0
+RAIL.US,D,20071203,000000,31.085,31.872,30.589,31.192,230093,0
+RAIL.US,D,20071204,000000,30.845,31.001,29.892,30.413,185795,0
+RAIL.US,D,20071205,000000,30.818,30.955,30.305,30.665,125559,0
+RAIL.US,D,20071206,000000,30.488,33.835,30.488,33.466,490348,0
+RAIL.US,D,20071207,000000,33.606,34.667,32.918,33.972,266452,0
+RAIL.US,D,20071210,000000,33.772,33.99,33.429,33.772,122194,0
+RAIL.US,D,20071211,000000,33.825,34.266,32.267,32.358,145160,0
+RAIL.US,D,20071212,000000,32.532,33.101,31.854,32.249,217887,0
+RAIL.US,D,20071213,000000,31.954,32.634,31.616,32.267,177334,0
+RAIL.US,D,20071214,000000,31.909,32.257,31.312,31.441,165879,0
+RAIL.US,D,20071217,000000,31.312,31.349,30.351,30.715,236151,0
+RAIL.US,D,20071218,000000,30.808,31.936,30.45,31.891,202237,0
+RAIL.US,D,20071219,000000,30.992,32.449,30.935,32.294,369472,0
+RAIL.US,D,20071220,000000,32.504,33.258,32.018,33.155,284588,0
+RAIL.US,D,20071221,000000,33.466,33.844,32.183,33.513,652451,0
+RAIL.US,D,20071224,000000,33.429,33.753,33.349,33.513,177126,0
+RAIL.US,D,20071226,000000,33.331,33.34,32.726,33.128,233487,0
+RAIL.US,D,20071227,000000,33.34,33.631,33.019,33.083,232024,0
+RAIL.US,D,20071228,000000,33.331,33.385,32.851,32.946,161260,0
+RAIL.US,D,20071231,000000,32.744,33.035,31.863,32.093,360100,0
+RAIL.US,D,20080102,000000,32.165,32.744,31.827,32.147,189738,0
+RAIL.US,D,20080103,000000,32.057,32.147,31.009,31.009,178535,0
+RAIL.US,D,20080104,000000,30.827,30.854,29.121,29.169,227598,0
+RAIL.US,D,20080107,000000,29.241,29.572,28.334,29.074,243970,0
+RAIL.US,D,20080108,000000,29.111,29.644,28.168,28.168,280602,0
+RAIL.US,D,20080109,000000,27.425,27.618,26.133,27.601,648490,0
+RAIL.US,D,20080110,000000,26.591,28.653,26.497,28.545,388968,0
+RAIL.US,D,20080111,000000,28.398,28.398,27.654,27.94,269993,0
+RAIL.US,D,20080114,000000,27.626,28.295,27.626,27.976,239461,0
+RAIL.US,D,20080115,000000,27.462,28.36,27.314,28.187,315616,0
+RAIL.US,D,20080116,000000,28.15,29.323,27.507,28.781,174918,0
+RAIL.US,D,20080117,000000,28.663,28.921,27.086,27.133,225452,0
+RAIL.US,D,20080118,000000,27.19,27.949,25.96,26.462,288196,0
+RAIL.US,D,20080122,000000,24.813,27.048,24.755,26.61,202914,0
+RAIL.US,D,20080123,000000,26.16,29.35,24.765,29.205,316094,0
+RAIL.US,D,20080124,000000,29.205,29.516,28.352,28.644,238470,0
+RAIL.US,D,20080125,000000,29.121,33.825,28.854,32.67,841200,0
+RAIL.US,D,20080128,000000,32.587,33.312,31.174,32.991,529754,0
+RAIL.US,D,20080129,000000,33.128,34.2,32.808,33.606,316021,0
+RAIL.US,D,20080130,000000,33.414,34.623,32.607,32.642,266415,0
+RAIL.US,D,20080131,000000,32.432,35.303,32.203,34.58,481797,0
+RAIL.US,D,20080201,000000,34.843,35.303,34.118,35.154,374616,0
+RAIL.US,D,20080204,000000,35.2,36.906,33.762,36.614,471282,0
+RAIL.US,D,20080205,000000,36.136,36.906,34.852,35.191,350674,0
+RAIL.US,D,20080206,000000,36.365,39.19,34.861,38.07,1011797,0
+RAIL.US,D,20080207,000000,37.546,38.758,37.144,37.916,431991,0
+RAIL.US,D,20080208,000000,37.749,38.722,37.228,37.795,325093,0
+RAIL.US,D,20080211,000000,37.888,38.475,36.686,37.841,239278,0
+RAIL.US,D,20080212,000000,37.749,37.749,35.861,35.95,357322,0
+RAIL.US,D,20080213,000000,36.556,37.053,34.667,36.842,557711,0
+RAIL.US,D,20080214,000000,36.429,36.989,36.089,36.511,282330,0
+RAIL.US,D,20080215,000000,36.311,36.914,35.658,36.668,336727,0
+RAIL.US,D,20080219,000000,37.318,37.67,36.128,37.412,344155,0
+RAIL.US,D,20080220,000000,37.07,37.42,35.889,36.695,402784,0
+RAIL.US,D,20080221,000000,37.08,37.749,36.677,37.209,252457,0
+RAIL.US,D,20080222,000000,37.191,39.336,36.989,37.841,452330,0
+RAIL.US,D,20080225,000000,37.777,39.051,37.42,38.402,291883,0
+RAIL.US,D,20080226,000000,38.143,38.713,37.676,38.308,133375,0
+RAIL.US,D,20080227,000000,38.089,38.575,37.163,37.42,439931,0
+RAIL.US,D,20080228,000000,37.291,37.373,36.21,36.898,191341,0
+RAIL.US,D,20080229,000000,36.547,37.017,36.265,36.752,241294,0
+RAIL.US,D,20080303,000000,36.622,37.308,35.915,36.547,180701,0
+RAIL.US,D,20080304,000000,36.089,36.823,35.576,35.861,200154,0
+RAIL.US,D,20080305,000000,36.026,36.814,35.322,35.999,116036,0
+RAIL.US,D,20080306,000000,35.658,35.732,35.019,35.163,170174,0
+RAIL.US,D,20080307,000000,34.971,35.817,34.677,35.256,148413,0
+RAIL.US,D,20080310,000000,35.265,35.649,33.734,33.898,238687,0
+RAIL.US,D,20080311,000000,34.761,34.761,32.597,34.036,347872,0
+RAIL.US,D,20080312,000000,34.082,34.651,33.222,33.458,165553,0
+RAIL.US,D,20080313,000000,33.009,35.218,33.009,34.871,315190,0
+RAIL.US,D,20080314,000000,35.247,35.256,33.631,34.109,282345,0
+RAIL.US,D,20080317,000000,33.083,35.41,33.083,34.991,369225,0
+RAIL.US,D,20080318,000000,35.96,35.96,33.422,34.385,372559,0
+RAIL.US,D,20080319,000000,34.523,34.603,31.991,32.642,306986,0
+RAIL.US,D,20080320,000000,32.991,33.035,31.827,32.486,334478,0
+RAIL.US,D,20080324,000000,32.835,33.155,32.239,32.642,258837,0
+RAIL.US,D,20080325,000000,32.698,32.936,32.329,32.551,179116,0
+RAIL.US,D,20080326,000000,32.329,32.495,31.962,32.129,115295,0
+RAIL.US,D,20080327,000000,32.249,32.679,31.211,31.661,133830,0
+RAIL.US,D,20080328,000000,31.836,31.836,30.699,30.863,169356,0
+RAIL.US,D,20080331,000000,30.973,31.626,30.617,31.45,113726,0
+RAIL.US,D,20080401,000000,30.799,32.532,30.799,32.324,159727,0
+RAIL.US,D,20080402,000000,32.129,32.826,31.626,32.432,95384,0
+RAIL.US,D,20080403,000000,32.358,33.276,31.845,33.145,201792,0
+RAIL.US,D,20080404,000000,33.476,34.256,32.432,33.448,156299,0
+RAIL.US,D,20080407,000000,33.504,34.686,33.504,33.862,144374,0
+RAIL.US,D,20080408,000000,33.659,34.193,33.009,33.523,146868,0
+RAIL.US,D,20080409,000000,33.349,33.935,30.992,31.047,293279,0
+RAIL.US,D,20080410,000000,31.165,32.899,30.973,32.314,188312,0
+RAIL.US,D,20080411,000000,31.991,32.083,30.36,30.772,297397,0
+RAIL.US,D,20080414,000000,30.892,31.277,30.139,30.882,207104,0
+RAIL.US,D,20080415,000000,31.076,31.724,30.57,31.643,192315,0
+RAIL.US,D,20080416,000000,32.018,34.843,31.845,34.366,271545,0
+RAIL.US,D,20080417,000000,34.284,34.284,32.597,32.707,138747,0
+RAIL.US,D,20080418,000000,33.321,34.724,32.981,34.595,141379,0
+RAIL.US,D,20080421,000000,34.412,35.019,33.137,34.797,163859,0
+RAIL.US,D,20080422,000000,34.696,34.696,33.249,33.806,152448,0
+RAIL.US,D,20080423,000000,33.915,34.825,33.044,33.331,206902,0
+RAIL.US,D,20080424,000000,33.438,34.843,33.101,34.412,216309,0
+RAIL.US,D,20080425,000000,34.667,36.585,33.935,36.156,261761,0
+RAIL.US,D,20080428,000000,36.311,37.519,35.531,37.183,353894,0
+RAIL.US,D,20080429,000000,37.474,37.501,35.531,35.541,319018,0
+RAIL.US,D,20080430,000000,35.98,36.814,34.613,35.21,177379,0
+RAIL.US,D,20080501,000000,32.551,36.327,30.772,34.825,695710,0
+RAIL.US,D,20080502,000000,35.065,35.274,33.906,33.925,401641,0
+RAIL.US,D,20080505,000000,33.495,33.495,30.636,31.882,418963,0
+RAIL.US,D,20080506,000000,31.59,32.367,30.983,32.229,293364,0
+RAIL.US,D,20080507,000000,32.213,32.229,31.781,32.093,191587,0
+RAIL.US,D,20080508,000000,32.156,32.156,30.808,31.422,338492,0
+RAIL.US,D,20080509,000000,33.375,35,33.276,34.456,425610,0
+RAIL.US,D,20080512,000000,34.603,34.667,34.063,34.476,312224,0
+RAIL.US,D,20080513,000000,34.561,35.116,34.118,34.861,293056,0
+RAIL.US,D,20080514,000000,34.924,35.089,34.421,34.466,200415,0
+RAIL.US,D,20080515,000000,34.393,35.181,33.898,35.036,283971,0
+RAIL.US,D,20080516,000000,35.144,35.144,34.091,34.402,189468,0
+RAIL.US,D,20080519,000000,34.32,35.989,34.32,35.513,217579,0
+RAIL.US,D,20080520,000000,35.42,35.474,34.357,35.046,173535,0
+RAIL.US,D,20080521,000000,35.33,36.007,35.073,35.365,197636,0
+RAIL.US,D,20080522,000000,35.322,36.632,35.046,36.595,248390,0
+RAIL.US,D,20080523,000000,36.566,36.742,35.879,36.632,318898,0
+RAIL.US,D,20080527,000000,36.742,38.005,36.311,37.942,259596,0
+RAIL.US,D,20080528,000000,38.143,39.975,38.143,39.573,337342,0
+RAIL.US,D,20080529,000000,39.829,41.554,39.666,40.923,413704,0
+RAIL.US,D,20080530,000000,40.905,40.923,39.483,39.975,326073,0
+RAIL.US,D,20080602,000000,40.07,40.555,39.528,39.959,370161,0
+RAIL.US,D,20080603,000000,39.935,39.935,38.246,38.345,274138,0
+RAIL.US,D,20080604,000000,38.143,38.787,37.614,38.694,254990,0
+RAIL.US,D,20080605,000000,38.777,38.888,37.439,38.326,388403,0
+RAIL.US,D,20080606,000000,38.317,39.141,37.2,37.641,401496,0
+RAIL.US,D,20080609,000000,37.641,39.161,37.641,38.355,248065,0
+RAIL.US,D,20080610,000000,37.997,39.19,37.932,38.758,205185,0
+RAIL.US,D,20080611,000000,38.585,39.161,36.761,36.761,182227,0
+RAIL.US,D,20080612,000000,37.035,37.95,35.895,36.861,212316,0
+RAIL.US,D,20080613,000000,37.318,37.501,36.742,37.355,118238,0
+RAIL.US,D,20080616,000000,37.291,38.024,36.118,37.236,122375,0
+RAIL.US,D,20080617,000000,37.328,38.005,36.585,37.163,137327,0
+RAIL.US,D,20080618,000000,36.805,37.116,36.355,36.852,167028,0
+RAIL.US,D,20080619,000000,36.814,39.565,36.128,39.228,373920,0
+RAIL.US,D,20080620,000000,39.115,39.115,36.852,36.889,302327,0
+RAIL.US,D,20080623,000000,37.088,37.624,36.079,36.191,194028,0
+RAIL.US,D,20080624,000000,36.061,36.07,34.595,34.752,287326,0
+RAIL.US,D,20080625,000000,34.778,35.098,33.726,34.063,272795,0
+RAIL.US,D,20080626,000000,33.781,33.999,33.266,33.789,176753,0
+RAIL.US,D,20080627,000000,33.631,34.393,33.111,33.753,288428,0
+RAIL.US,D,20080630,000000,33.962,33.962,32.504,32.551,209759,0
+RAIL.US,D,20080701,000000,32.348,32.817,31.201,32.028,157016,0
+RAIL.US,D,20080702,000000,32.358,32.974,29.782,29.874,179261,0
+RAIL.US,D,20080703,000000,29.818,30.56,28.994,29.856,76222,0
+RAIL.US,D,20080707,000000,30.149,30.149,28.425,28.799,321686,0
+RAIL.US,D,20080708,000000,28.854,29.489,27.029,29.186,307907,0
+RAIL.US,D,20080709,000000,29.314,29.773,27.912,28.258,121680,0
+RAIL.US,D,20080710,000000,28.15,29.434,27.526,29.332,252843,0
+RAIL.US,D,20080711,000000,28.607,29.534,27.066,28.555,330612,0
+RAIL.US,D,20080714,000000,28.781,29.954,28.425,28.781,96936,0
+RAIL.US,D,20080715,000000,28.36,28.984,27.276,28.02,98075,0
+RAIL.US,D,20080716,000000,28.187,30.468,28.187,30.413,101896,0
+RAIL.US,D,20080717,000000,30.351,31.58,29.901,30.038,154263,0
+RAIL.US,D,20080718,000000,30.01,30.782,29.929,30.37,101623,0
+RAIL.US,D,20080721,000000,30.37,30.791,29.837,30.258,93487,0
+RAIL.US,D,20080722,000000,29.974,31.506,29.654,31.431,96556,0
+RAIL.US,D,20080723,000000,30.277,32.193,30.277,31.192,172212,0
+RAIL.US,D,20080724,000000,31.174,32.147,29.991,30.268,106456,0
+RAIL.US,D,20080725,000000,30.734,32.991,30.734,32.578,163478,0
+RAIL.US,D,20080728,000000,32.578,33.404,32.285,32.504,141843,0
+RAIL.US,D,20080729,000000,32.726,35.065,32.219,34.677,142203,0
+RAIL.US,D,20080730,000000,34.771,36.026,33.34,35.905,172796,0
+RAIL.US,D,20080731,000000,36.319,36.319,34.788,34.924,130433,0
+RAIL.US,D,20080801,000000,34.503,34.705,32.285,33.128,247752,0
+RAIL.US,D,20080804,000000,30.935,30.935,24.436,25.619,1140412,0
+RAIL.US,D,20080805,000000,25.94,27.161,25.033,25.997,536839,0
+RAIL.US,D,20080806,000000,25.875,26.819,25.52,26.479,293174,0
+RAIL.US,D,20080807,000000,26.133,26.957,25.784,26.94,265185,0
+RAIL.US,D,20080808,000000,26.819,28.911,26.205,28.214,272109,0
+RAIL.US,D,20080811,000000,28.187,29.221,27.884,28.526,272660,0
+RAIL.US,D,20080812,000000,28.562,28.836,27.73,28.756,279524,0
+RAIL.US,D,20080813,000000,28.617,29.25,27.645,28.663,319170,0
+RAIL.US,D,20080814,000000,28.46,30.085,28.15,29.718,298917,0
+RAIL.US,D,20080815,000000,30.111,30.882,27.819,28.268,317147,0
+RAIL.US,D,20080818,000000,28.388,29.141,27.554,28.682,221144,0
+RAIL.US,D,20080819,000000,28.268,29.022,28.011,28.711,192681,0
+RAIL.US,D,20080820,000000,28.653,28.737,27.286,27.79,226594,0
+RAIL.US,D,20080821,000000,27.563,28.598,27.341,28.398,130674,0
+RAIL.US,D,20080822,000000,28.398,30.185,28.398,30.066,143028,0
+RAIL.US,D,20080825,000000,29.981,30.488,29.58,30.258,143912,0
+RAIL.US,D,20080826,000000,30.129,30.854,29.773,30.854,113322,0
+RAIL.US,D,20080827,000000,30.863,33.222,30.524,33.035,416073,0
+RAIL.US,D,20080828,000000,33.101,34.493,32.568,34.348,261224,0
+RAIL.US,D,20080829,000000,34.118,34.118,33.202,33.898,242436,0
+RAIL.US,D,20080902,000000,34.101,34.642,32.616,33.054,399884,0
+RAIL.US,D,20080903,000000,32.642,33.981,32.065,32.441,276841,0
+RAIL.US,D,20080904,000000,32.276,32.367,29.434,30.129,322068,0
+RAIL.US,D,20080905,000000,29.882,30.129,28.268,29.991,214958,0
+RAIL.US,D,20080908,000000,30.899,31.608,29.48,29.681,148183,0
+RAIL.US,D,20080909,000000,29.745,30.378,28.123,28.158,181318,0
+RAIL.US,D,20080910,000000,28.607,29.625,28.048,28.682,279776,0
+RAIL.US,D,20080911,000000,28.095,31.991,28.095,31.715,337389,0
+RAIL.US,D,20080912,000000,31.715,33.331,30.992,32.826,278524,0
+RAIL.US,D,20080915,000000,31.599,32.77,31.45,32.294,188277,0
+RAIL.US,D,20080916,000000,31.387,32.991,31.184,32.851,252541,0
+RAIL.US,D,20080917,000000,32.102,33.212,30.24,32.707,455448,0
+RAIL.US,D,20080918,000000,33.258,34.659,31.478,33.718,407218,0
+RAIL.US,D,20080919,000000,34.421,34.651,29.892,32.964,611596,0
+RAIL.US,D,20080922,000000,32.909,32.909,31.066,32.037,167021,0
+RAIL.US,D,20080923,000000,31.936,32.642,30.908,31.277,116033,0
+RAIL.US,D,20080924,000000,31.267,32.093,29.699,29.8,178975,0
+RAIL.US,D,20080925,000000,29.708,31.201,29.471,29.763,202535,0
+RAIL.US,D,20080926,000000,29.25,29.616,28.233,28.46,285224,0
+RAIL.US,D,20080929,000000,27.93,28.425,26.39,26.773,299479,0
+RAIL.US,D,20080930,000000,27.151,27.259,26.133,26.837,204224,0
+RAIL.US,D,20081001,000000,26.583,26.966,25.369,26.031,110869,0
+RAIL.US,D,20081002,000000,25.902,25.902,23.272,23.344,218668,0
+RAIL.US,D,20081003,000000,23.84,24.205,21.75,21.896,967020,0
+RAIL.US,D,20081006,000000,21.145,21.301,19.026,20.071,414172,0
+RAIL.US,D,20081007,000000,20.366,20.943,19.347,19.832,240099,0
+RAIL.US,D,20081008,000000,18.953,21.587,18.906,20.639,298137,0
+RAIL.US,D,20081009,000000,21.043,22.566,19.842,20.089,276506,0
+RAIL.US,D,20081010,000000,18.916,20.632,17.584,20.483,257252,0
+RAIL.US,D,20081013,000000,22.594,22.603,20.73,22.007,448245,0
+RAIL.US,D,20081014,000000,22.007,22.28,19.394,20.402,428621,0
+RAIL.US,D,20081015,000000,19.971,19.971,17.264,17.494,332965,0
+RAIL.US,D,20081016,000000,17.66,18.953,16.854,18.487,299235,0
+RAIL.US,D,20081017,000000,17.761,18.613,17.386,18.156,688004,0
+RAIL.US,D,20081020,000000,19.026,20.87,18.78,20.577,417188,0
+RAIL.US,D,20081021,000000,20.252,20.914,19.403,19.502,231094,0
+RAIL.US,D,20081022,000000,19.292,19.448,18.551,18.741,310314,0
+RAIL.US,D,20081023,000000,18.944,19.484,17.726,18.246,539040,0
+RAIL.US,D,20081024,000000,16.892,18.09,16.533,17.055,252394,0
+RAIL.US,D,20081027,000000,16.669,18.099,16.221,16.936,321472,0
+RAIL.US,D,20081028,000000,17.156,18.934,16.901,18.64,192465,0
+RAIL.US,D,20081029,000000,17.641,21.1,17.641,19.713,220001,0
+RAIL.US,D,20081030,000000,24.859,25.563,21.612,22.731,284440,0
+RAIL.US,D,20081031,000000,22.814,24.243,22.298,23.939,289199,0
+RAIL.US,D,20081103,000000,23.785,24.711,22.758,23.502,190908,0
+RAIL.US,D,20081104,000000,24.638,24.775,23.024,23.997,147486,0
+RAIL.US,D,20081105,000000,23.775,24.243,21.657,21.813,108856,0
+RAIL.US,D,20081106,000000,21.604,22.045,19.558,19.788,251411,0
+RAIL.US,D,20081107,000000,20.181,20.87,19.659,20.455,93725,0
+RAIL.US,D,20081110,000000,20.952,21.813,19.99,20.376,104538,0
+RAIL.US,D,20081111,000000,20.154,21.237,19.723,20.282,150584,0
+RAIL.US,D,20081112,000000,20.053,20.711,18.467,18.852,123223,0
+RAIL.US,D,20081113,000000,18.888,20.511,17.236,20.291,262458,0
+RAIL.US,D,20081114,000000,19.887,20.402,18.568,19.001,202413,0
+RAIL.US,D,20081117,000000,18.77,19.676,18.228,18.992,108758,0
+RAIL.US,D,20081118,000000,19.009,19.613,18.514,19.127,200886,0
+RAIL.US,D,20081119,000000,19.08,19.127,16.467,16.698,229330,0
+RAIL.US,D,20081120,000000,16.458,16.864,15.881,16.12,426870,0
+RAIL.US,D,20081121,000000,16.375,17.201,14.67,16.806,251499,0
+RAIL.US,D,20081124,000000,17.146,18.568,17.063,18.356,168069,0
+RAIL.US,D,20081125,000000,18.577,18.631,17.631,18.631,137737,0
+RAIL.US,D,20081126,000000,18.146,20.226,17.743,20.126,111180,0
+RAIL.US,D,20081128,000000,19.858,20.904,19.255,19.935,47128,0
+RAIL.US,D,20081201,000000,19.321,19.64,17.293,17.522,153930,0
+RAIL.US,D,20081202,000000,17.806,18.659,17.201,18.659,129538,0
+RAIL.US,D,20081203,000000,18.018,19.65,17.522,18.283,195570,0
+RAIL.US,D,20081204,000000,18.018,18.449,16.66,17.081,155666,0
+RAIL.US,D,20081205,000000,16.751,16.751,14.67,16.505,276180,0
+RAIL.US,D,20081208,000000,16.919,17.072,16.044,16.776,284447,0
+RAIL.US,D,20081209,000000,16.66,16.962,15.938,16.329,265686,0
+RAIL.US,D,20081210,000000,16.414,17.359,16.239,17.331,127236,0
+RAIL.US,D,20081211,000000,16.999,17.718,15.69,16.157,147043,0
+RAIL.US,D,20081212,000000,15.661,16.874,15.459,16.706,208571,0
+RAIL.US,D,20081215,000000,16.726,17.109,16.249,16.776,131180,0
+RAIL.US,D,20081216,000000,17.008,18.109,16.311,18.072,145261,0
+RAIL.US,D,20081217,000000,17.778,18.532,17.584,18.127,264749,0
+RAIL.US,D,20081218,000000,18.346,18.559,16.726,17.018,195820,0
+RAIL.US,D,20081219,000000,17.359,17.432,16.433,16.641,247270,0
+RAIL.US,D,20081222,000000,16.815,16.845,15.9,16.533,153894,0
+RAIL.US,D,20081223,000000,16.631,16.796,15.615,15.77,178209,0
+RAIL.US,D,20081224,000000,15.744,16.338,15.588,16.026,102035,0
+RAIL.US,D,20081226,000000,15.938,16,15.588,16,102079,0
+RAIL.US,D,20081229,000000,15.918,15.956,15.487,15.596,167365,0
+RAIL.US,D,20081230,000000,15.588,15.761,15.386,15.68,364155,0
+RAIL.US,D,20081231,000000,15.726,16.854,15.588,16.751,430567,0
+RAIL.US,D,20090102,000000,16.776,18.009,16.776,17.806,156175,0
+RAIL.US,D,20090105,000000,17.88,18.631,17.284,18.156,196471,0
+RAIL.US,D,20090106,000000,18.356,19.953,18.302,19.502,308695,0
+RAIL.US,D,20090107,000000,19.282,19.631,18.577,18.788,204259,0
+RAIL.US,D,20090108,000000,18.804,18.804,17.964,18.669,160604,0
+RAIL.US,D,20090109,000000,18.532,18.532,17.274,17.504,169164,0
+RAIL.US,D,20090112,000000,17.512,18.631,17.386,18.266,395922,0
+RAIL.US,D,20090113,000000,19.165,19.529,17.734,18.401,341097,0
+RAIL.US,D,20090114,000000,18.081,18.439,17.468,17.679,189350,0
+RAIL.US,D,20090115,000000,17.631,18.944,17.182,18.246,143938,0
+RAIL.US,D,20090116,000000,18.429,18.429,17.35,18.117,144883,0
+RAIL.US,D,20090120,000000,17.768,18.018,16.874,16.981,175377,0
+RAIL.US,D,20090121,000000,17.146,17.768,17.018,17.669,173089,0
+RAIL.US,D,20090122,000000,17.768,17.954,16.622,17.1,176879,0
+RAIL.US,D,20090123,000000,16.689,17.063,16.294,16.543,232646,0
+RAIL.US,D,20090126,000000,16.505,17.34,16.294,16.641,182584,0
+RAIL.US,D,20090127,000000,16.806,17.377,16.543,17.091,207502,0
+RAIL.US,D,20090128,000000,17.459,18.64,17.191,18.302,238390,0
+RAIL.US,D,20090129,000000,17.989,18.487,17.768,18.256,175910,0
+RAIL.US,D,20090130,000000,18.514,18.731,17.264,17.558,94480,0
+RAIL.US,D,20090202,000000,17.255,17.908,16.901,17.577,100851,0
+RAIL.US,D,20090203,000000,17.679,18.916,17.66,18.814,173314,0
+RAIL.US,D,20090204,000000,18.76,19.175,18.174,18.293,53786,0
+RAIL.US,D,20090205,000000,18.063,19.063,18.037,18.833,117406,0
+RAIL.US,D,20090206,000000,18.76,19.953,18.76,19.832,248462,0
+RAIL.US,D,20090209,000000,19.65,19.953,18.897,19.384,129124,0
+RAIL.US,D,20090210,000000,19.365,19.511,18.054,18.477,151662,0
+RAIL.US,D,20090211,000000,18.524,18.888,17.66,17.999,150716,0
+RAIL.US,D,20090212,000000,17.651,18.117,16.587,17.751,247780,0
+RAIL.US,D,20090213,000000,17.718,17.718,16.806,17.156,296711,0
+RAIL.US,D,20090217,000000,17.422,17.422,14.819,14.992,793034,0
+RAIL.US,D,20090218,000000,15.744,16.569,15.451,16.026,457699,0
+RAIL.US,D,20090219,000000,16.265,16.414,15.423,15.699,201114,0
+RAIL.US,D,20090220,000000,15.378,15.9,15.138,15.642,183326,0
+RAIL.US,D,20090223,000000,15.91,16.074,14.783,14.984,185226,0
+RAIL.US,D,20090224,000000,15.154,15.956,15.129,15.717,252735,0
+RAIL.US,D,20090225,000000,15.634,15.642,14.415,15.056,232859,0
+RAIL.US,D,20090226,000000,14.366,15.671,14.366,14.801,157943,0
+RAIL.US,D,20090227,000000,14.514,15.286,14.405,14.984,115964,0
+RAIL.US,D,20090302,000000,14.661,14.661,13.724,14.01,190381,0
+RAIL.US,D,20090303,000000,14.121,14.26,13.369,13.662,172156,0
+RAIL.US,D,20090304,000000,13.773,14.955,13.773,14.579,180979,0
+RAIL.US,D,20090305,000000,14.176,14.176,13.129,13.461,269909,0
+RAIL.US,D,20090306,000000,13.56,13.743,12.882,13.313,187149,0
+RAIL.US,D,20090309,000000,13.113,13.882,13.113,13.489,260322,0
+RAIL.US,D,20090310,000000,13.753,14.213,13.524,14.121,274342,0
+RAIL.US,D,20090311,000000,14.166,14.697,13.89,14.26,183024,0
+RAIL.US,D,20090312,000000,14.157,14.854,13.927,14.717,181415,0
+RAIL.US,D,20090313,000000,14.773,15.221,14.251,14.764,149562,0
+RAIL.US,D,20090316,000000,15.193,15.487,14.735,14.783,128764,0
+RAIL.US,D,20090317,000000,14.726,15.138,14.433,15.129,158096,0
+RAIL.US,D,20090318,000000,15.129,15.596,14.783,15.524,194790,0
+RAIL.US,D,20090319,000000,15.69,16.112,15.54,15.726,272299,0
+RAIL.US,D,20090320,000000,15.881,15.881,15.269,15.459,291906,0
+RAIL.US,D,20090323,000000,15.9,16.796,15.294,16.716,227672,0
+RAIL.US,D,20090324,000000,16.458,17.34,16.367,16.543,179228,0
+RAIL.US,D,20090325,000000,16.641,17.367,15.671,16.533,108752,0
+RAIL.US,D,20090326,000000,16.835,17.679,16.806,17.651,132342,0
+RAIL.US,D,20090327,000000,17.274,17.631,16.892,17.063,87930,0
+RAIL.US,D,20090330,000000,16.552,16.569,15.433,15.753,111382,0
+RAIL.US,D,20090331,000000,16.035,16.587,15.515,16.074,108149,0
+RAIL.US,D,20090401,000000,15.816,16.405,15.358,16.083,147185,0
+RAIL.US,D,20090402,000000,16.505,17.899,16.505,17.449,204488,0
+RAIL.US,D,20090403,000000,17.35,17.743,17.046,17.532,124644,0
+RAIL.US,D,20090406,000000,17.293,17.485,16.424,16.981,146542,0
+RAIL.US,D,20090407,000000,16.679,16.945,16.083,16.259,172943,0
+RAIL.US,D,20090408,000000,16.433,16.698,16.044,16.651,176004,0
+RAIL.US,D,20090409,000000,17.139,17.945,17.139,17.778,187954,0
+RAIL.US,D,20090413,000000,17.403,18.246,17.403,18.166,179741,0
+RAIL.US,D,20090414,000000,17.743,18.117,17.386,17.485,64024,0
+RAIL.US,D,20090415,000000,17.303,18.099,17.008,17.594,81503,0
+RAIL.US,D,20090416,000000,17.734,18.193,17.413,18.081,136974,0
+RAIL.US,D,20090417,000000,18.136,18.669,17.889,18.283,130610,0
+RAIL.US,D,20090420,000000,17.797,17.945,17.081,17.422,89021,0
+RAIL.US,D,20090421,000000,17.293,18.09,17.293,17.834,118295,0
+RAIL.US,D,20090422,000000,17.567,18.504,17.532,17.871,137929,0
+RAIL.US,D,20090423,000000,17.945,17.989,17.313,17.567,64280,0
+RAIL.US,D,20090424,000000,17.698,17.88,17.028,17.146,174361,0
+RAIL.US,D,20090427,000000,16.971,17.182,16.348,16.835,168733,0
+RAIL.US,D,20090428,000000,16.651,17.274,16.524,16.884,107525,0
+RAIL.US,D,20090429,000000,16.999,17.631,16.486,16.854,346422,0
+RAIL.US,D,20090430,000000,17.201,17.908,17.109,17.631,311716,0
+RAIL.US,D,20090501,000000,17.778,17.778,17.139,17.284,155884,0
+RAIL.US,D,20090504,000000,17.313,18.76,17.313,18.559,330064,0
+RAIL.US,D,20090505,000000,19.165,19.175,16.009,16.543,693892,0
+RAIL.US,D,20090506,000000,16.945,17.129,15.596,16.026,367067,0
+RAIL.US,D,20090507,000000,16.302,16.835,15.735,15.872,215196,0
+RAIL.US,D,20090508,000000,16.211,16.735,16.093,16.631,180559,0
+RAIL.US,D,20090511,000000,16.424,16.543,15.881,16.009,177999,0
+RAIL.US,D,20090512,000000,16.845,16.845,15.864,16.054,335987,0
+RAIL.US,D,20090513,000000,15.872,15.928,15.163,15.24,243029,0
+RAIL.US,D,20090514,000000,15.386,15.515,15.211,15.294,190028,0
+RAIL.US,D,20090515,000000,15.378,15.515,15.154,15.358,131612,0
+RAIL.US,D,20090518,000000,15.717,16.054,15.459,15.982,105881,0
+RAIL.US,D,20090519,000000,15.982,16.211,15.596,15.744,100775,0
+RAIL.US,D,20090520,000000,15.826,16.285,15.423,15.524,101267,0
+RAIL.US,D,20090521,000000,15.249,15.524,15.002,15.154,358045,0
+RAIL.US,D,20090522,000000,15.202,15.24,14.809,14.909,229046,0
+RAIL.US,D,20090526,000000,14.726,14.928,14.571,14.67,269933,0
+RAIL.US,D,20090527,000000,14.68,14.845,13.655,14.102,489834,0
+RAIL.US,D,20090528,000000,14.33,15.414,14.121,14.928,487435,0
+RAIL.US,D,20090529,000000,14.946,15.423,14.946,15.34,212303,0
+RAIL.US,D,20090601,000000,15.578,16.395,15.496,16.329,272447,0
+RAIL.US,D,20090602,000000,16.201,16.395,15.872,16.054,231003,0
+RAIL.US,D,20090603,000000,15.91,16.285,15.642,15.9,126726,0
+RAIL.US,D,20090604,000000,15.946,16.329,15.459,16.239,92729,0
+RAIL.US,D,20090605,000000,16.285,16.945,16.285,16.706,174405,0
+RAIL.US,D,20090608,000000,16.505,16.587,15.735,16.054,120247,0
+RAIL.US,D,20090609,000000,16.191,16.275,15.864,15.928,66049,0
+RAIL.US,D,20090610,000000,15.956,16.054,15.606,15.9,132610,0
+RAIL.US,D,20090611,000000,15.9,16.112,15.77,15.854,101616,0
+RAIL.US,D,20090612,000000,15.816,16.12,15.779,16.044,92469,0
+RAIL.US,D,20090615,000000,15.946,15.946,15.634,15.844,110593,0
+RAIL.US,D,20090616,000000,15.928,16.147,15.615,15.779,224213,0
+RAIL.US,D,20090617,000000,15.753,15.991,15.68,15.761,176480,0
+RAIL.US,D,20090618,000000,15.753,16.102,15.68,15.835,120574,0
+RAIL.US,D,20090619,000000,16.009,16.173,15.744,15.797,153982,0
+RAIL.US,D,20090622,000000,15.671,15.671,15.173,15.358,125465,0
+RAIL.US,D,20090623,000000,15.395,15.549,14.984,15.056,194129,0
+RAIL.US,D,20090624,000000,15.24,15.286,14.946,15.221,164517,0
+RAIL.US,D,20090625,000000,15.056,15.459,14.889,15.451,81968,0
+RAIL.US,D,20090626,000000,15.249,15.32,14.826,15.154,375658,0
+RAIL.US,D,20090629,000000,15.111,15.368,14.836,15.348,122205,0
+RAIL.US,D,20090630,000000,15.348,15.505,15.037,15.414,151707,0
+RAIL.US,D,20090701,000000,15.478,15.634,15.202,15.615,146108,0
+RAIL.US,D,20090702,000000,15.423,15.524,15.111,15.173,123345,0
+RAIL.US,D,20090706,000000,15.173,15.173,14.809,15.037,103309,0
+RAIL.US,D,20090707,000000,15.111,15.147,14.88,14.909,96659,0
+RAIL.US,D,20090708,000000,15.019,15.423,14.88,15.147,109275,0
+RAIL.US,D,20090709,000000,15.221,15.378,15.011,15.138,230559,0
+RAIL.US,D,20090710,000000,15.002,15.532,15.002,15.515,156047,0
+RAIL.US,D,20090713,000000,15.478,15.54,15.085,15.451,84816,0
+RAIL.US,D,20090714,000000,15.395,16.32,15.395,16.201,97969,0
+RAIL.US,D,20090715,000000,16.348,16.892,16.329,16.524,145025,0
+RAIL.US,D,20090716,000000,16.385,16.854,16.129,16.735,83046,0
+RAIL.US,D,20090717,000000,16.552,16.864,16.338,16.706,141878,0
+RAIL.US,D,20090720,000000,16.744,17.018,16.505,16.835,54138,0
+RAIL.US,D,20090721,000000,16.874,16.99,16.348,16.786,43550,0
+RAIL.US,D,20090722,000000,16.66,16.945,16.587,16.768,41645,0
+RAIL.US,D,20090723,000000,16.716,17.631,16.604,17.55,123133,0
+RAIL.US,D,20090724,000000,17.323,17.708,17.055,17.641,89043,0
+RAIL.US,D,20090727,000000,17.541,17.871,17.449,17.834,75975,0
+RAIL.US,D,20090728,000000,18.328,19.255,18.236,18.613,300671,0
+RAIL.US,D,20090729,000000,18.524,18.613,18.256,18.568,102790,0
+RAIL.US,D,20090730,000000,18.613,18.871,18.366,18.449,170293,0
+RAIL.US,D,20090731,000000,18.429,18.669,18.228,18.246,66388,0
+RAIL.US,D,20090803,000000,18.42,18.64,18.184,18.184,96011,0
+RAIL.US,D,20090804,000000,18.219,18.595,17.853,17.989,224740,0
+RAIL.US,D,20090805,000000,17.989,18.384,17.173,17.201,147319,0
+RAIL.US,D,20090806,000000,17.331,17.751,17.201,17.532,155167,0
+RAIL.US,D,20090807,000000,17.88,19.001,17.88,18.696,170209,0
+RAIL.US,D,20090810,000000,18.696,19.098,18.585,18.715,90714,0
+RAIL.US,D,20090811,000000,18.731,19.183,18.311,18.871,124170,0
+RAIL.US,D,20090812,000000,18.944,19.742,18.723,19.43,165090,0
+RAIL.US,D,20090813,000000,19.595,19.713,19.165,19.207,86446,0
+RAIL.US,D,20090814,000000,19.235,19.235,18.401,18.824,83663,0
+RAIL.US,D,20090817,000000,18.42,18.595,18.037,18.156,108195,0
+RAIL.US,D,20090818,000000,18.411,19.098,18.166,18.311,109958,0
+RAIL.US,D,20090819,000000,18.136,18.879,18.136,18.338,95471,0
+RAIL.US,D,20090820,000000,18.338,18.723,18.054,18.184,90166,0
+RAIL.US,D,20090821,000000,18.338,19.053,18.328,18.705,171379,0
+RAIL.US,D,20090824,000000,18.804,19.659,18.804,19.477,104019,0
+RAIL.US,D,20090825,000000,18.551,19.117,18.366,18.487,171419,0
+RAIL.US,D,20090826,000000,18.514,18.514,17.908,18.356,112556,0
+RAIL.US,D,20090827,000000,18.338,18.375,17.66,18.166,59385,0
+RAIL.US,D,20090828,000000,18.228,18.228,17.734,17.815,54797,0
+RAIL.US,D,20090831,000000,17.761,17.797,17.165,17.494,80043,0
+RAIL.US,D,20090901,000000,17.476,17.815,16.874,16.962,115742,0
+RAIL.US,D,20090902,000000,17.055,17.313,16.651,16.706,122730,0
+RAIL.US,D,20090903,000000,16.744,17.641,16.744,17.395,122447,0
+RAIL.US,D,20090904,000000,17.439,17.641,17.028,17.432,83626,0
+RAIL.US,D,20090908,000000,17.522,17.734,17.293,17.367,100503,0
+RAIL.US,D,20090909,000000,17.246,17.871,17.246,17.825,60008,0
+RAIL.US,D,20090910,000000,17.718,18.311,17.494,18.202,66696,0
+RAIL.US,D,20090911,000000,18.283,18.375,17.806,17.825,41914,0
+RAIL.US,D,20090914,000000,17.641,18.174,17.504,18.136,63161,0
+RAIL.US,D,20090915,000000,18.009,18.328,17.046,18.236,77835,0
+RAIL.US,D,20090916,000000,18.246,18.375,17.825,18.063,73594,0
+RAIL.US,D,20090917,000000,18.09,18.595,18.09,18.495,77528,0
+RAIL.US,D,20090918,000000,18.551,18.649,18.236,18.346,151932,0
+RAIL.US,D,20090921,000000,18.328,18.804,18.202,18.696,66794,0
+RAIL.US,D,20090922,000000,21.152,22.851,21.043,21.942,1240749,0
+RAIL.US,D,20090923,000000,22.088,22.693,21.813,21.96,672778,0
+RAIL.US,D,20090924,000000,21.97,22.684,21.301,22.603,377720,0
+RAIL.US,D,20090925,000000,22.556,23.199,22.41,23.071,268570,0
+RAIL.US,D,20090928,000000,23.098,24.484,22.932,23.419,421050,0
+RAIL.US,D,20090929,000000,23.62,24.196,23.098,23.115,327945,0
+RAIL.US,D,20090930,000000,22.271,22.62,21.245,22.28,417952,0
+RAIL.US,D,20091001,000000,22.235,22.584,22.016,22.088,199589,0
+RAIL.US,D,20091002,000000,21.722,22.391,21.383,21.997,188200,0
+RAIL.US,D,20091005,000000,22.161,22.748,22.016,22.456,138010,0
+RAIL.US,D,20091006,000000,22.657,23.061,22.108,22.794,159049,0
+RAIL.US,D,20091007,000000,22.639,23.822,22.298,23.307,213757,0
+RAIL.US,D,20091008,000000,23.4,23.565,23.033,23.289,134964,0
+RAIL.US,D,20091009,000000,23.098,23.629,23.098,23.419,71536,0
+RAIL.US,D,20091012,000000,23.686,23.812,22.74,23.344,247774,0
+RAIL.US,D,20091013,000000,23.161,23.756,22.868,23.574,108250,0
+RAIL.US,D,20091014,000000,23.785,24.831,23.565,24.677,327021,0
+RAIL.US,D,20091015,000000,24.426,24.484,23.812,24.062,388671,0
+RAIL.US,D,20091016,000000,24.033,24.318,23.492,23.903,594020,0
+RAIL.US,D,20091019,000000,23.913,24.582,23.913,24.388,197899,0
+RAIL.US,D,20091020,000000,24.352,24.352,23.921,24.006,107386,0
+RAIL.US,D,20091021,000000,23.756,24.291,23.298,23.677,494498,0
+RAIL.US,D,20091022,000000,23.574,23.948,23.362,23.746,228060,0
+RAIL.US,D,20091023,000000,23.746,23.84,23.005,23.362,108890,0
+RAIL.US,D,20091026,000000,23.316,23.746,23.005,23.161,96588,0
+RAIL.US,D,20091027,000000,23.005,23.537,22.198,22.492,189042,0
+RAIL.US,D,20091028,000000,22.401,22.666,21.684,21.767,227028,0
+RAIL.US,D,20091029,000000,22.036,22.603,22.007,22.52,130625,0
+RAIL.US,D,20091030,000000,22.307,22.721,21.17,21.622,180763,0
+RAIL.US,D,20091102,000000,21.647,22.134,21.237,22.055,238843,0
+RAIL.US,D,20091103,000000,22.261,22.987,22.062,22.859,169187,0
+RAIL.US,D,20091104,000000,22.978,23.72,22.566,22.574,174913,0
+RAIL.US,D,20091105,000000,22.905,23.913,22.822,23.473,172770,0
+RAIL.US,D,20091106,000000,19.321,20.624,18.649,19.935,1600708,0
+RAIL.US,D,20091109,000000,19.796,19.832,18.568,18.621,1043382,0
+RAIL.US,D,20091110,000000,18.76,19.098,17.964,18.621,515430,0
+RAIL.US,D,20091111,000000,18.688,18.934,17.899,18.551,641993,0
+RAIL.US,D,20091112,000000,18.42,18.843,17.622,17.718,428924,0
+RAIL.US,D,20091113,000000,17.726,18.009,17.264,17.541,282095,0
+RAIL.US,D,20091116,000000,17.594,18.127,17.403,17.787,451154,0
+RAIL.US,D,20091117,000000,17.622,17.853,17.422,17.439,193322,0
+RAIL.US,D,20091118,000000,17.522,18.018,17.386,17.594,220699,0
+RAIL.US,D,20091119,000000,17.522,17.604,17.191,17.201,172160,0
+RAIL.US,D,20091120,000000,17.146,17.313,16.759,17.008,196421,0
+RAIL.US,D,20091123,000000,17.274,17.651,16.936,17.028,134685,0
+RAIL.US,D,20091124,000000,17.129,17.146,16.919,17.072,121562,0
+RAIL.US,D,20091125,000000,17.191,17.246,16.901,17.018,125065,0
+RAIL.US,D,20091127,000000,16.726,17.038,16.689,16.854,88416,0
+RAIL.US,D,20091130,000000,16.825,16.927,16.543,16.735,186781,0
+RAIL.US,D,20091201,000000,16.815,17.091,16.595,16.679,154449,0
+RAIL.US,D,20091202,000000,16.726,16.874,16.595,16.751,146614,0
+RAIL.US,D,20091203,000000,16.776,17.146,16.578,16.595,166575,0
+RAIL.US,D,20091204,000000,16.806,17.359,16.726,17.182,307625,0
+RAIL.US,D,20091207,000000,17.182,17.604,17.139,17.359,240672,0
+RAIL.US,D,20091208,000000,17.264,17.449,17.063,17.331,168636,0
+RAIL.US,D,20091209,000000,17.293,17.512,17.284,17.432,122211,0
+RAIL.US,D,20091210,000000,17.449,17.726,17.449,17.604,173797,0
+RAIL.US,D,20091211,000000,17.641,17.935,17.468,17.815,76621,0
+RAIL.US,D,20091214,000000,17.834,18.193,17.689,18.193,87423,0
+RAIL.US,D,20091215,000000,17.651,18.392,17.284,18.266,285301,0
+RAIL.US,D,20091216,000000,18.524,18.897,18.166,18.236,132572,0
+RAIL.US,D,20091217,000000,18.099,18.338,17.815,18.184,85781,0
+RAIL.US,D,20091218,000000,18.411,18.411,18.117,18.302,145163,0
+RAIL.US,D,20091221,000000,18.328,18.411,16.927,17.236,512535,0
+RAIL.US,D,20091222,000000,17.303,17.512,17.146,17.459,106226,0
+RAIL.US,D,20091223,000000,17.504,17.768,17.468,17.651,112084,0
+RAIL.US,D,20091224,000000,17.622,17.853,17.622,17.698,29353,0
+RAIL.US,D,20091228,000000,17.806,17.862,17.594,17.806,108977,0
+RAIL.US,D,20091229,000000,17.787,18.072,17.768,17.989,50582,0
+RAIL.US,D,20091230,000000,17.989,18.219,17.908,18.063,85650,0
+RAIL.US,D,20091231,000000,18.009,18.338,18.009,18.184,68095,0
+RAIL.US,D,20100104,000000,18.338,18.551,18.311,18.477,65835,0
+RAIL.US,D,20100105,000000,18.42,18.449,18.266,18.366,87315,0
+RAIL.US,D,20100106,000000,18.346,18.77,18.346,18.751,87901,0
+RAIL.US,D,20100107,000000,18.796,18.843,18.541,18.715,60821,0
+RAIL.US,D,20100108,000000,18.64,19.108,18.613,19.08,78864,0
+RAIL.US,D,20100111,000000,19.225,19.578,19.175,19.411,70054,0
+RAIL.US,D,20100112,000000,19.33,19.595,19.044,19.199,57044,0
+RAIL.US,D,20100113,000000,19.199,19.723,19.199,19.685,64167,0
+RAIL.US,D,20100114,000000,19.493,19.622,19.394,19.411,49302,0
+RAIL.US,D,20100115,000000,19.477,19.477,19.001,19.108,127521,0
+RAIL.US,D,20100119,000000,19.089,19.225,18.804,19.026,97279,0
+RAIL.US,D,20100120,000000,18.906,18.906,18.127,18.532,152069,0
+RAIL.US,D,20100121,000000,18.568,18.696,18.184,18.384,172496,0
+RAIL.US,D,20100122,000000,18.32,18.814,18.283,18.311,91064,0
+RAIL.US,D,20100125,000000,18.392,18.487,18.184,18.32,73763,0
+RAIL.US,D,20100126,000000,18.219,18.42,18.174,18.184,68841,0
+RAIL.US,D,20100127,000000,18.156,18.477,18.037,18.429,47518,0
+RAIL.US,D,20100128,000000,18.401,18.487,17.631,17.908,118562,0
+RAIL.US,D,20100129,000000,18.045,18.32,17.679,17.88,131947,0
+RAIL.US,D,20100201,000000,17.88,18.266,17.708,18.228,125319,0
+RAIL.US,D,20100202,000000,18.174,18.551,17.806,18.458,100409,0
+RAIL.US,D,20100203,000000,18.439,18.495,17.935,17.999,61531,0
+RAIL.US,D,20100204,000000,17.935,17.935,17.485,17.567,96251,0
+RAIL.US,D,20100205,000000,17.55,17.718,17.377,17.541,142047,0
+RAIL.US,D,20100208,000000,17.476,17.512,17.038,17.055,122226,0
+RAIL.US,D,20100209,000000,17.274,17.359,17.028,17.255,142946,0
+RAIL.US,D,20100210,000000,17.156,17.532,17.081,17.284,61268,0
+RAIL.US,D,20100211,000000,17.21,17.476,17.156,17.403,133391,0
+RAIL.US,D,20100212,000000,17.264,18.127,17.063,18.081,252154,0
+RAIL.US,D,20100216,000000,18.117,18.973,18.117,18.953,216978,0
+RAIL.US,D,20100217,000000,19.063,19.732,18.897,19.622,327909,0
+RAIL.US,D,20100218,000000,18.843,19.588,18.246,18.514,524135,0
+RAIL.US,D,20100219,000000,18.524,18.649,18.275,18.514,235635,0
+RAIL.US,D,20100222,000000,18.524,19.017,18.524,18.925,205347,0
+RAIL.US,D,20100223,000000,18.888,19.175,18.76,19.017,129579,0
+RAIL.US,D,20100224,000000,19.137,19.493,19.053,19.403,146681,0
+RAIL.US,D,20100225,000000,19.127,19.484,18.944,19.439,129616,0
+RAIL.US,D,20100226,000000,19.477,19.539,19.273,19.411,96703,0
+RAIL.US,D,20100301,000000,18.925,20.018,18.833,19.953,153340,0
+RAIL.US,D,20100302,000000,19.917,21.942,19.723,21.604,414141,0
+RAIL.US,D,20100303,000000,21.568,22.098,21.51,21.942,185437,0
+RAIL.US,D,20100304,000000,21.942,22.134,21.657,21.952,113830,0
+RAIL.US,D,20100305,000000,21.942,22.932,21.942,22.748,132968,0
+RAIL.US,D,20100308,000000,22.74,22.841,22.465,22.548,86686,0
+RAIL.US,D,20100309,000000,22.418,22.851,22.418,22.674,71881,0
+RAIL.US,D,20100310,000000,22.62,22.878,22.529,22.766,58180,0
+RAIL.US,D,20100311,000000,22.784,23.061,22.502,22.905,83985,0
+RAIL.US,D,20100312,000000,22.868,23.289,22.684,23.033,90566,0
+RAIL.US,D,20100315,000000,22.887,23.18,22.721,23.098,60081,0
+RAIL.US,D,20100316,000000,23.209,23.804,22.887,23.226,131005,0
+RAIL.US,D,20100317,000000,23.353,23.382,22.951,23.105,95960,0
+RAIL.US,D,20100318,000000,23.17,23.511,23.105,23.124,114596,0
+RAIL.US,D,20100319,000000,23.253,23.326,22.556,22.942,177685,0
+RAIL.US,D,20100322,000000,22.859,23.362,22.62,23.353,46965,0
+RAIL.US,D,20100323,000000,23.344,23.581,23.005,23.473,48969,0
+RAIL.US,D,20100324,000000,23.298,23.372,22.693,22.758,70642,0
+RAIL.US,D,20100325,000000,22.822,23.061,22.465,22.492,51372,0
+RAIL.US,D,20100326,000000,22.657,22.832,22.298,22.456,51499,0
+RAIL.US,D,20100329,000000,22.438,22.674,22.365,22.456,35502,0
+RAIL.US,D,20100330,000000,22.41,22.52,22.016,22.346,85429,0
+RAIL.US,D,20100331,000000,22.143,22.465,21.988,22.152,79676,0
+RAIL.US,D,20100401,000000,22.189,22.684,22.026,22.657,107074,0
+RAIL.US,D,20100405,000000,22.693,23.473,22.556,23.391,58339,0
+RAIL.US,D,20100406,000000,23.289,24.062,23.289,23.59,112337,0
+RAIL.US,D,20100407,000000,23.502,24.142,23.502,23.929,258103,0
+RAIL.US,D,20100408,000000,23.795,24.033,23.545,23.948,119889,0
+RAIL.US,D,20100409,000000,23.877,24.582,23.72,24.528,206213,0
+RAIL.US,D,20100412,000000,24.755,26.04,24.755,25.6,388232,0
+RAIL.US,D,20100413,000000,25.6,26.031,25.325,25.997,184535,0
+RAIL.US,D,20100414,000000,26.058,28.039,25.969,27.408,422689,0
+RAIL.US,D,20100415,000000,27.526,27.819,27.002,27.207,121531,0
+RAIL.US,D,20100416,000000,27.223,27.35,26.418,26.61,147198,0
+RAIL.US,D,20100419,000000,26.205,26.454,25.582,25.848,375937,0
+RAIL.US,D,20100420,000000,25.977,26.133,25.802,25.893,123038,0
+RAIL.US,D,20100421,000000,25.839,26.39,25.81,26.297,145574,0
+RAIL.US,D,20100422,000000,26.031,27.057,25.718,27.002,210741,0
+RAIL.US,D,20100423,000000,26.94,27.61,26.921,27.398,164564,0
+RAIL.US,D,20100426,000000,27.314,27.949,27.215,27.453,142097,0
+RAIL.US,D,20100427,000000,27.334,27.61,26.747,26.792,94601,0
+RAIL.US,D,20100428,000000,27.012,27.142,26.792,26.904,70126,0
+RAIL.US,D,20100429,000000,26.866,27.233,26.819,27.161,112234,0
+RAIL.US,D,20100430,000000,27.215,27.24,26.151,26.243,79740,0
+RAIL.US,D,20100503,000000,26.251,26.81,26.214,26.684,92638,0
+RAIL.US,D,20100504,000000,26.418,26.418,25.378,25.656,105321,0
+RAIL.US,D,20100505,000000,25.406,25.406,24.667,24.755,114605,0
+RAIL.US,D,20100506,000000,24.591,25.582,23.775,24.474,316198,0
+RAIL.US,D,20100507,000000,24.352,24.996,23.62,24.667,375624,0
+RAIL.US,D,20100510,000000,26.195,26.462,25.528,26.049,120943,0
+RAIL.US,D,20100511,000000,25.728,26.583,25.491,26.16,93801,0
+RAIL.US,D,20100512,000000,26.324,27.029,25.885,26.684,184877,0
+RAIL.US,D,20100513,000000,26.479,26.866,26.142,26.497,84192,0
+RAIL.US,D,20100514,000000,26.324,26.497,25.491,25.96,157767,0
+RAIL.US,D,20100517,000000,26.014,26.408,25.342,25.766,91850,0
+RAIL.US,D,20100518,000000,26.04,26.399,25.464,25.538,69423,0
+RAIL.US,D,20100519,000000,25.262,25.563,24.426,24.677,79206,0
+RAIL.US,D,20100520,000000,24.142,24.381,23.344,23.511,122541,0
+RAIL.US,D,20100521,000000,23.115,24.105,23.033,23.804,112852,0
+RAIL.US,D,20100524,000000,23.712,24.062,23.353,23.427,126532,0
+RAIL.US,D,20100525,000000,23.024,23.4,22.475,23.272,97646,0
+RAIL.US,D,20100526,000000,23.436,23.987,23.071,23.41,74198,0
+RAIL.US,D,20100527,000000,23.869,24.901,23.765,24.875,53533,0
+RAIL.US,D,20100528,000000,24.719,24.884,24.291,24.591,40840,0
+RAIL.US,D,20100601,000000,24.582,24.996,23.492,23.529,59927,0
+RAIL.US,D,20100602,000000,23.746,24.455,23.52,24.426,69964,0
+RAIL.US,D,20100603,000000,24.61,25.81,24.61,25.683,96990,0
+RAIL.US,D,20100604,000000,25.051,25.153,23.199,23.307,158978,0
+RAIL.US,D,20100607,000000,23.289,23.581,22.045,22.143,76284,0
+RAIL.US,D,20100608,000000,22.171,22.208,21.455,21.868,85000,0
+RAIL.US,D,20100609,000000,22.117,22.62,21.859,22.124,79942,0
+RAIL.US,D,20100610,000000,22.418,23.098,22.346,23.061,69274,0
+RAIL.US,D,20100611,000000,22.74,23.344,22.603,23.263,80947,0
+RAIL.US,D,20100614,000000,23.456,24.291,23.456,23.832,105584,0
+RAIL.US,D,20100615,000000,23.929,24.205,23.391,24.105,158163,0
+RAIL.US,D,20100616,000000,23.84,24.179,23.545,23.968,29618,0
+RAIL.US,D,20100617,000000,24.179,24.179,23.728,23.804,46488,0
+RAIL.US,D,20100618,000000,23.84,24.196,23.511,23.545,93214,0
+RAIL.US,D,20100621,000000,23.446,24.053,22.851,23.061,60796,0
+RAIL.US,D,20100622,000000,23.18,23.6,22.446,22.512,70401,0
+RAIL.US,D,20100623,000000,22.52,22.548,22.098,22.372,63532,0
+RAIL.US,D,20100624,000000,22.171,22.346,21.786,21.924,186251,0
+RAIL.US,D,20100625,000000,21.997,22.512,21.713,22.475,181861,0
+RAIL.US,D,20100628,000000,22.337,22.401,21.419,21.868,147884,0
+RAIL.US,D,20100629,000000,21.446,21.803,20.789,21.034,93166,0
+RAIL.US,D,20100630,000000,20.969,21.75,20.673,20.74,77441,0
+RAIL.US,D,20100701,000000,20.798,20.933,20.173,20.511,83513,0
+RAIL.US,D,20100702,000000,20.639,20.639,19.99,20.209,43553,0
+RAIL.US,D,20100706,000000,20.429,20.429,19.484,19.65,102617,0
+RAIL.US,D,20100707,000000,19.779,20.483,19.751,20.465,78326,0
+RAIL.US,D,20100708,000000,20.721,20.914,20.199,20.77,88530,0
+RAIL.US,D,20100709,000000,20.789,21.118,20.648,21.1,45555,0
+RAIL.US,D,20100712,000000,21.034,21.438,20.558,20.606,46061,0
+RAIL.US,D,20100713,000000,20.904,21.83,20.692,21.786,110093,0
+RAIL.US,D,20100714,000000,21.657,22.63,21.245,22.189,145751,0
+RAIL.US,D,20100715,000000,22.161,22.289,21.5,22.007,60426,0
+RAIL.US,D,20100716,000000,21.786,21.823,21.071,21.217,91100,0
+RAIL.US,D,20100719,000000,21.237,21.568,20.969,21.558,60661,0
+RAIL.US,D,20100720,000000,21.245,21.612,21.091,21.587,68760,0
+RAIL.US,D,20100721,000000,21.676,22.245,21.53,21.732,78940,0
+RAIL.US,D,20100722,000000,22.007,22.548,21.896,22.152,67220,0
+RAIL.US,D,20100723,000000,22.117,22.896,21.684,22.731,94199,0
+RAIL.US,D,20100726,000000,22.784,23.52,22.766,23.419,59237,0
+RAIL.US,D,20100727,000000,23.427,23.436,22.574,22.674,61375,0
+RAIL.US,D,20100728,000000,22.62,22.775,21.83,22.055,37375,0
+RAIL.US,D,20100729,000000,22.307,22.456,21.684,22.18,73498,0
+RAIL.US,D,20100730,000000,21.803,22.942,21.803,22.766,53231,0
+RAIL.US,D,20100802,000000,23.014,23.151,22.446,22.758,58212,0
+RAIL.US,D,20100803,000000,22.63,22.959,22.475,22.529,55658,0
+RAIL.US,D,20100804,000000,22.594,22.968,22.594,22.841,41817,0
+RAIL.US,D,20100805,000000,22.674,22.924,22.391,22.841,123424,0
+RAIL.US,D,20100806,000000,22.475,22.556,20.338,21.337,237166,0
+RAIL.US,D,20100809,000000,21.538,21.859,21.024,21.291,89922,0
+RAIL.US,D,20100810,000000,21.052,21.263,20.834,20.85,101130,0
+RAIL.US,D,20100811,000000,20.52,20.639,19.897,20.173,172150,0
+RAIL.US,D,20100812,000000,19.77,20.146,19.365,20.062,170457,0
+RAIL.US,D,20100813,000000,19.935,20.136,19.666,20.081,87582,0
+RAIL.US,D,20100816,000000,19.917,20.357,19.851,20.154,90405,0
+RAIL.US,D,20100817,000000,20.412,20.834,20.32,20.639,75230,0
+RAIL.US,D,20100818,000000,20.657,20.77,20.062,20.76,94285,0
+RAIL.US,D,20100819,000000,20.711,20.841,19.926,20.099,84239,0
+RAIL.US,D,20100820,000000,19.962,20.244,19.529,19.971,121317,0
+RAIL.US,D,20100823,000000,20.181,20.54,19.666,19.779,146820,0
+RAIL.US,D,20100824,000000,19.568,19.868,19.273,19.723,89632,0
+RAIL.US,D,20100825,000000,19.52,20.888,19.52,20.701,172131,0
+RAIL.US,D,20100826,000000,20.807,21.061,20.146,20.244,98342,0
+RAIL.US,D,20100827,000000,20.558,21.558,20.199,21.419,116392,0
+RAIL.US,D,20100830,000000,21.301,21.301,20.632,20.648,44712,0
+RAIL.US,D,20100831,000000,20.606,21.767,20.511,21.383,103979,0
+RAIL.US,D,20100901,000000,21.786,22.254,21.758,21.96,218057,0
+RAIL.US,D,20100902,000000,22.026,22.298,21.859,22.18,102733,0
+RAIL.US,D,20100903,000000,22.438,22.512,22.088,22.143,96337,0
+RAIL.US,D,20100907,000000,22.098,22.356,21.5,21.587,41691,0
+RAIL.US,D,20100908,000000,21.666,21.83,21.024,21.071,71441,0
+RAIL.US,D,20100909,000000,21.419,21.596,20.914,21.071,102568,0
+RAIL.US,D,20100910,000000,21.199,21.767,21.091,21.75,102774,0
+RAIL.US,D,20100913,000000,21.896,22.556,21.84,22.245,162428,0
+RAIL.US,D,20100914,000000,22.117,22.684,22.117,22.365,63352,0
+RAIL.US,D,20100915,000000,22.298,22.748,21.988,22.666,67805,0
+RAIL.US,D,20100916,000000,22.566,22.657,22.401,22.584,69378,0
+RAIL.US,D,20100917,000000,22.868,23.189,22.41,22.684,125487,0
+RAIL.US,D,20100920,000000,22.74,22.968,22.418,22.868,47760,0
+RAIL.US,D,20100921,000000,22.905,22.968,22.372,22.428,74745,0
+RAIL.US,D,20100922,000000,22.271,22.502,21.722,22.055,38276,0
+RAIL.US,D,20100923,000000,21.823,22.235,21.742,21.84,50659,0
+RAIL.US,D,20100924,000000,22.189,22.968,22.161,22.887,76818,0
+RAIL.US,D,20100927,000000,22.924,23.033,22.731,22.814,123082,0
+RAIL.US,D,20100928,000000,22.924,22.932,22.401,22.62,71175,0
+RAIL.US,D,20100929,000000,22.538,22.775,22.189,22.346,76864,0
+RAIL.US,D,20100930,000000,22.418,22.63,22.124,22.556,73926,0
+RAIL.US,D,20101001,000000,22.814,22.822,22.346,22.603,38514,0
+RAIL.US,D,20101004,000000,22.556,22.766,22.189,22.502,76744,0
+RAIL.US,D,20101005,000000,22.814,23.353,22.649,23.226,91738,0
+RAIL.US,D,20101006,000000,23.142,23.555,23.089,23.344,44656,0
+RAIL.US,D,20101007,000000,23.436,23.574,22.978,23.218,39701,0
+RAIL.US,D,20101008,000000,23.218,24.179,23.124,24.043,46792,0
+RAIL.US,D,20101011,000000,23.869,24.407,23.712,24.205,31139,0
+RAIL.US,D,20101012,000000,24.062,24.142,23.565,24.025,29491,0
+RAIL.US,D,20101013,000000,24.215,25.856,24.179,25.397,188651,0
+RAIL.US,D,20101014,000000,25.454,25.546,24.948,25.262,74150,0
+RAIL.US,D,20101015,000000,25.619,25.619,24.711,25.06,90258,0
+RAIL.US,D,20101018,000000,25.161,25.306,24.822,25.161,28904,0
+RAIL.US,D,20101019,000000,24.765,25.224,24.629,24.986,62338,0
+RAIL.US,D,20101020,000000,25.161,25.299,24.693,24.958,98910,0
+RAIL.US,D,20101021,000000,25.161,25.397,24.61,25.388,141716,0
+RAIL.US,D,20101022,000000,25.406,25.656,25.243,25.426,30264,0
+RAIL.US,D,20101025,000000,25.666,25.802,25.113,25.188,32522,0
+RAIL.US,D,20101026,000000,25.023,25.262,24.94,25.096,41864,0
+RAIL.US,D,20101027,000000,24.986,24.986,24.273,24.445,108857,0
+RAIL.US,D,20101028,000000,24.667,24.813,23.929,24.282,183579,0
+RAIL.US,D,20101029,000000,23.85,24.667,23.85,24.263,113552,0
+RAIL.US,D,20101101,000000,24.3,24.765,24.08,24.3,77892,0
+RAIL.US,D,20101102,000000,24.657,25.113,24.647,25.005,70798,0
+RAIL.US,D,20101103,000000,24.986,25.253,24.755,25.197,169295,0
+RAIL.US,D,20101104,000000,24.755,24.867,23.639,23.877,267308,0
+RAIL.US,D,20101105,000000,23.859,23.877,23.492,23.574,208903,0
+RAIL.US,D,20101108,000000,23.482,23.72,23.41,23.694,131628,0
+RAIL.US,D,20101109,000000,23.812,23.968,23.446,23.756,123292,0
+RAIL.US,D,20101110,000000,23.629,23.804,23.4,23.61,64979,0
+RAIL.US,D,20101111,000000,23.391,23.6,23.105,23.4,77408,0
+RAIL.US,D,20101112,000000,23.272,23.545,22.987,23.151,54268,0
+RAIL.US,D,20101115,000000,23.218,23.362,22.766,22.841,88892,0
+RAIL.US,D,20101116,000000,22.603,22.868,22.098,22.271,117827,0
+RAIL.US,D,20101117,000000,22.28,22.428,21.978,22.036,115482,0
+RAIL.US,D,20101118,000000,22.356,22.649,22.317,22.401,54544,0
+RAIL.US,D,20101119,000000,22.418,22.731,22.289,22.63,36592,0
+RAIL.US,D,20101122,000000,22.502,22.62,21.933,22.271,24117,0
+RAIL.US,D,20101123,000000,21.97,22.28,21.558,22.152,76087,0
+RAIL.US,D,20101124,000000,22.365,22.721,22.271,22.611,39830,0
+RAIL.US,D,20101126,000000,22.438,22.649,22.438,22.603,14352,0
+RAIL.US,D,20101129,000000,22.492,22.649,22.016,22.584,72215,0
+RAIL.US,D,20101130,000000,22.337,23.089,22.28,22.775,77870,0
+RAIL.US,D,20101201,000000,23.115,24.187,23.061,23.391,175209,0
+RAIL.US,D,20101202,000000,23.464,24.062,23.464,23.877,103787,0
+RAIL.US,D,20101203,000000,23.649,24.528,23.649,24.388,87155,0
+RAIL.US,D,20101206,000000,24.371,25.113,24.371,24.893,179153,0
+RAIL.US,D,20101207,000000,25.133,25.756,24.986,25.416,80648,0
+RAIL.US,D,20101208,000000,25.563,25.81,25.446,25.619,82296,0
+RAIL.US,D,20101209,000000,25.775,25.93,25.692,25.746,80561,0
+RAIL.US,D,20101210,000000,25.784,25.969,25.619,25.718,90127,0
+RAIL.US,D,20101213,000000,25.701,25.728,25.426,25.446,50499,0
+RAIL.US,D,20101214,000000,25.436,25.491,25.042,25.153,62280,0
+RAIL.US,D,20101215,000000,25.153,25.572,24.948,25.215,75772,0
+RAIL.US,D,20101216,000000,25.224,25.538,25.033,25.153,40019,0
+RAIL.US,D,20101217,000000,25.215,25.215,24.638,24.647,97308,0
+RAIL.US,D,20101220,000000,24.684,25.289,24.684,24.976,78733,0
+RAIL.US,D,20101221,000000,25.051,26.005,24.958,25.95,157495,0
+RAIL.US,D,20101222,000000,25.96,26.123,25.82,25.912,22451,0
+RAIL.US,D,20101223,000000,26.105,26.115,25.856,25.885,11343,0
+RAIL.US,D,20101227,000000,25.885,26.205,25.83,26.096,54440,0
+RAIL.US,D,20101228,000000,26.123,26.16,25.865,26.031,32106,0
+RAIL.US,D,20101229,000000,25.969,26.288,25.856,26.133,55228,0
+RAIL.US,D,20101230,000000,26.169,26.525,26.133,26.454,44644,0
+RAIL.US,D,20101231,000000,26.462,26.627,26.454,26.534,94549,0
+RAIL.US,D,20110103,000000,26.701,27.305,26.646,27.19,139828,0
+RAIL.US,D,20110104,000000,27.215,27.276,27.048,27.105,128863,0
+RAIL.US,D,20110105,000000,27.095,27.654,27.048,27.535,138895,0
+RAIL.US,D,20110106,000000,27.48,27.517,26.993,27.388,68651,0
+RAIL.US,D,20110107,000000,27.388,27.73,26.957,27.425,42359,0
+RAIL.US,D,20110110,000000,27.25,27.591,27.048,27.453,43467,0
+RAIL.US,D,20110111,000000,27.572,27.572,27.086,27.305,30133,0
+RAIL.US,D,20110112,000000,27.535,27.663,27.198,27.369,33389,0
+RAIL.US,D,20110113,000000,27.286,27.507,27.276,27.379,18169,0
+RAIL.US,D,20110114,000000,27.286,27.826,27.286,27.754,39427,0
+RAIL.US,D,20110118,000000,27.772,28.123,27.554,27.912,45526,0
+RAIL.US,D,20110119,000000,27.782,27.902,26.711,26.957,198227,0
+RAIL.US,D,20110120,000000,26.692,26.957,26.195,26.428,193582,0
+RAIL.US,D,20110121,000000,26.757,26.765,26.014,26.024,22446,0
+RAIL.US,D,20110124,000000,25.987,26.169,25.865,25.921,88622,0
+RAIL.US,D,20110125,000000,25.885,26.133,25.683,26.024,90923,0
+RAIL.US,D,20110126,000000,26.04,27.198,25.997,26.711,94169,0
+RAIL.US,D,20110127,000000,26.61,27.207,26.61,26.957,25465,0
+RAIL.US,D,20110128,000000,26.984,27.18,26.306,26.454,62056,0
+RAIL.US,D,20110131,000000,26.563,26.573,26.123,26.151,37815,0
+RAIL.US,D,20110201,000000,26.371,27.334,26.332,27.057,56307,0
+RAIL.US,D,20110202,000000,26.993,27.398,26.792,26.866,25107,0
+RAIL.US,D,20110203,000000,26.782,26.957,26.26,26.418,42468,0
+RAIL.US,D,20110204,000000,26.436,26.655,26.223,26.637,42778,0
+RAIL.US,D,20110207,000000,26.591,27.416,26.591,27.133,107344,0
+RAIL.US,D,20110208,000000,27.066,27.305,26.993,27.276,55473,0
+RAIL.US,D,20110209,000000,27.151,27.18,26.904,27.133,38510,0
+RAIL.US,D,20110210,000000,26.904,27.453,26.904,27.398,45897,0
+RAIL.US,D,20110211,000000,27.305,27.672,27.276,27.591,64438,0
+RAIL.US,D,20110214,000000,27.526,27.92,27.324,27.884,261652,0
+RAIL.US,D,20110215,000000,27.747,28.37,27.74,28.205,69808,0
+RAIL.US,D,20110216,000000,28.352,29.332,28.352,29.121,120061,0
+RAIL.US,D,20110218,000000,28.02,28.02,27.105,27.471,219988,0
+RAIL.US,D,20110222,000000,27.369,27.48,25.746,26.086,178042,0
+RAIL.US,D,20110223,000000,26.185,26.288,24.875,24.967,99230,0
+RAIL.US,D,20110224,000000,24.976,26.223,24.976,25.865,164279,0
+RAIL.US,D,20110225,000000,25.856,25.94,25.582,25.802,94684,0
+RAIL.US,D,20110228,000000,25.81,26.086,25.629,25.775,103726,0
+RAIL.US,D,20110301,000000,25.848,26.005,25.143,25.253,126198,0
+RAIL.US,D,20110302,000000,25.416,25.446,24.84,25.28,64272,0
+RAIL.US,D,20110303,000000,25.61,26.031,25.528,25.95,66449,0
+RAIL.US,D,20110304,000000,25.93,26.362,25.71,26.306,113919,0
+RAIL.US,D,20110307,000000,26.399,26.454,26.005,26.195,104180,0
+RAIL.US,D,20110308,000000,26.288,27.663,26.288,26.931,91739,0
+RAIL.US,D,20110309,000000,27.021,27.305,26.601,26.976,69818,0
+RAIL.US,D,20110310,000000,26.911,26.911,26.324,26.655,133720,0
+RAIL.US,D,20110311,000000,26.591,27.114,26.497,26.885,63057,0
+RAIL.US,D,20110314,000000,26.583,27.095,26.507,26.966,49398,0
+RAIL.US,D,20110315,000000,26.737,27.133,26.233,26.885,142931,0
+RAIL.US,D,20110316,000000,26.81,27.048,26.507,26.601,95477,0
+RAIL.US,D,20110317,000000,27.124,27.142,26.684,26.911,99196,0
+RAIL.US,D,20110318,000000,27.151,27.305,26.976,27.25,127944,0
+RAIL.US,D,20110321,000000,27.286,28.644,27.286,28.644,194757,0
+RAIL.US,D,20110322,000000,28.891,28.984,28.58,28.836,97873,0
+RAIL.US,D,20110323,000000,28.737,29.003,28.196,28.883,155911,0
+RAIL.US,D,20110324,000000,28.72,29.111,28.497,28.772,85418,0
+RAIL.US,D,20110325,000000,28.764,29.186,28.617,28.672,188926,0
+RAIL.US,D,20110328,000000,28.921,29.092,28.682,28.891,153106,0
+RAIL.US,D,20110329,000000,28.901,29.304,28.607,29.186,75089,0
+RAIL.US,D,20110330,000000,29.277,29.699,29.022,29.654,63800,0
+RAIL.US,D,20110331,000000,29.386,29.901,29.386,29.808,153908,0
+RAIL.US,D,20110401,000000,30.194,30.945,29.745,30.579,131337,0
+RAIL.US,D,20110404,000000,30.37,31.085,30.323,30.533,79018,0
+RAIL.US,D,20110405,000000,30.725,30.754,29.808,29.846,71898,0
+RAIL.US,D,20110406,000000,30,30.194,29.259,29.48,59768,0
+RAIL.US,D,20110407,000000,29.543,30.203,28.826,29.111,106271,0
+RAIL.US,D,20110408,000000,29.323,29.681,27.635,28.039,165584,0
+RAIL.US,D,20110411,000000,28.02,28.682,26.819,27.24,218035,0
+RAIL.US,D,20110412,000000,26.875,27.36,25.977,26.655,248976,0
+RAIL.US,D,20110413,000000,26.534,26.921,26.516,26.721,63157,0
+RAIL.US,D,20110414,000000,26.497,27.334,26.497,27.215,53923,0
+RAIL.US,D,20110415,000000,27.124,27.74,26.966,27.233,120902,0
+RAIL.US,D,20110418,000000,26.757,26.911,26.525,26.646,43468,0
+RAIL.US,D,20110419,000000,26.684,26.846,26.497,26.792,44922,0
+RAIL.US,D,20110420,000000,27.233,27.572,27.048,27.544,65042,0
+RAIL.US,D,20110421,000000,27.72,27.772,27.161,27.398,38079,0
+RAIL.US,D,20110425,000000,27.453,27.61,27.223,27.591,79530,0
+RAIL.US,D,20110426,000000,27.645,28.295,27.453,27.949,80166,0
+RAIL.US,D,20110427,000000,27.967,28.003,27.19,27.582,81125,0
+RAIL.US,D,20110428,000000,27.507,27.711,27.259,27.645,30317,0
+RAIL.US,D,20110429,000000,27.74,27.826,26.911,27.489,52385,0
+RAIL.US,D,20110502,000000,27.526,27.92,27.48,27.681,93475,0
+RAIL.US,D,20110503,000000,27.572,27.591,26.534,26.701,120066,0
+RAIL.US,D,20110504,000000,26.701,26.765,26.005,26.049,78830,0
+RAIL.US,D,20110505,000000,26.049,26.076,25.299,25.352,78507,0
+RAIL.US,D,20110506,000000,25.52,25.802,25.143,25.369,68525,0
+RAIL.US,D,20110509,000000,25.28,26.27,25.28,25.893,97402,0
+RAIL.US,D,20110510,000000,26.27,27.039,26.123,27.039,48603,0
+RAIL.US,D,20110511,000000,26.885,26.931,25.902,26.133,129418,0
+RAIL.US,D,20110512,000000,25.969,26.214,25.289,26.185,88038,0
+RAIL.US,D,20110513,000000,25.96,26.177,25.153,25.224,164693,0
+RAIL.US,D,20110516,000000,25.123,25.253,24.684,24.738,76112,0
+RAIL.US,D,20110517,000000,24.638,24.638,23.869,23.921,103026,0
+RAIL.US,D,20110518,000000,23.84,24.407,23.574,24.343,190319,0
+RAIL.US,D,20110519,000000,24.61,24.677,24.07,24.474,36202,0
+RAIL.US,D,20110520,000000,24.333,24.546,23.913,24.187,87951,0
+RAIL.US,D,20110523,000000,23.804,23.948,23.033,23.151,64502,0
+RAIL.US,D,20110524,000000,23.272,23.712,23.042,23.61,93806,0
+RAIL.US,D,20110525,000000,23.492,24.343,23.482,24.07,65019,0
+RAIL.US,D,20110526,000000,24.07,24.601,23.903,24.493,62572,0
+RAIL.US,D,20110527,000000,24.5,24.976,24.5,24.94,63687,0
+RAIL.US,D,20110531,000000,25.123,25.352,24.747,25.352,98278,0
+RAIL.US,D,20110601,000000,25.289,25.416,24.105,24.187,134135,0
+RAIL.US,D,20110602,000000,24.31,24.85,24.31,24.794,129738,0
+RAIL.US,D,20110603,000000,24.318,24.884,23.581,23.859,74577,0
+RAIL.US,D,20110606,000000,23.775,24.225,23.659,23.712,117549,0
+RAIL.US,D,20110607,000000,23.939,23.939,23.362,23.436,112457,0
+RAIL.US,D,20110608,000000,23.161,23.574,23.033,23.098,60925,0
+RAIL.US,D,20110609,000000,23.199,23.419,23.071,23.142,47919,0
+RAIL.US,D,20110610,000000,22.942,23.014,22.456,22.584,87315,0
+RAIL.US,D,20110613,000000,22.711,22.711,21.612,21.693,131595,0
+RAIL.US,D,20110614,000000,21.97,22.161,21.896,21.988,156923,0
+RAIL.US,D,20110615,000000,21.713,22.18,21.639,22.007,95434,0
+RAIL.US,D,20110616,000000,21.96,22.134,21.676,21.868,159265,0
+RAIL.US,D,20110617,000000,22.007,22.217,21.868,22.18,248229,0
+RAIL.US,D,20110620,000000,22.143,22.475,21.933,22.198,62283,0
+RAIL.US,D,20110621,000000,22.298,22.721,22.198,22.556,116049,0
+RAIL.US,D,20110622,000000,22.418,22.822,22.391,22.492,59562,0
+RAIL.US,D,20110623,000000,22.161,22.711,21.713,22.657,60671,0
+RAIL.US,D,20110624,000000,22.701,22.987,22.391,22.492,157398,0
+RAIL.US,D,20110627,000000,22.465,22.851,22.261,22.775,39541,0
+RAIL.US,D,20110628,000000,22.832,23.272,22.794,22.978,136810,0
+RAIL.US,D,20110629,000000,23.218,23.218,22.134,22.649,82616,0
+RAIL.US,D,20110630,000000,22.649,23.473,22.649,23.235,95399,0
+RAIL.US,D,20110701,000000,23.298,24.142,23.024,23.997,68416,0
+RAIL.US,D,20110705,000000,24.016,24.053,23.668,23.84,61881,0
+RAIL.US,D,20110706,000000,23.804,24.765,23.649,24.701,81356,0
+RAIL.US,D,20110707,000000,25.051,25.6,24.813,25.501,72707,0
+RAIL.US,D,20110708,000000,25.454,26.525,25.005,26.27,157193,0
+RAIL.US,D,20110711,000000,25.83,26.024,23.6,23.756,250093,0
+RAIL.US,D,20110712,000000,23.948,24.436,23.372,24.169,115228,0
+RAIL.US,D,20110713,000000,24.333,25.215,24.333,24.884,129976,0
+RAIL.US,D,20110714,000000,24.901,25.153,23.987,24.243,83098,0
+RAIL.US,D,20110715,000000,24.381,24.537,24.033,24.273,45398,0
+RAIL.US,D,20110718,000000,24.132,24.225,23.704,23.885,36309,0
+RAIL.US,D,20110719,000000,24.169,25.325,24.169,25.243,109083,0
+RAIL.US,D,20110720,000000,25.262,25.446,24.986,25.188,57213,0
+RAIL.US,D,20110721,000000,25.143,26.418,25.08,26.324,173291,0
+RAIL.US,D,20110722,000000,26.177,26.195,25.666,25.893,73664,0
+RAIL.US,D,20110725,000000,25.436,25.81,24.61,24.728,111609,0
+RAIL.US,D,20110726,000000,24.822,24.859,24.105,24.243,120922,0
+RAIL.US,D,20110727,000000,23.978,24.151,22.566,22.832,123879,0
+RAIL.US,D,20110728,000000,22.804,23.52,22.52,22.611,75158,0
+RAIL.US,D,20110729,000000,22.026,22.684,21.75,22.63,56478,0
+RAIL.US,D,20110801,000000,22.832,22.832,21.419,21.51,162071,0
+RAIL.US,D,20110802,000000,21.18,21.438,20.053,20.089,97677,0
+RAIL.US,D,20110803,000000,20.181,20.75,19.245,20.721,166219,0
+RAIL.US,D,20110804,000000,19.347,20.31,17.449,17.751,232286,0
+RAIL.US,D,20110805,000000,18.054,18.613,17.21,17.367,213443,0
+RAIL.US,D,20110808,000000,16.651,17.165,15.24,15.378,278550,0
+RAIL.US,D,20110809,000000,15.864,16.505,14.643,16.249,229784,0
+RAIL.US,D,20110810,000000,15.708,15.956,14.551,14.819,375224,0
+RAIL.US,D,20110811,000000,14.992,16.044,14.479,15.928,359776,0
+RAIL.US,D,20110812,000000,16.074,16.424,15.717,16.064,99104,0
+RAIL.US,D,20110815,000000,16.275,16.338,15.973,16.32,173884,0
+RAIL.US,D,20110816,000000,16.093,16.338,15.956,16.165,111807,0
+RAIL.US,D,20110817,000000,16.201,16.358,15.973,16.249,95131,0
+RAIL.US,D,20110818,000000,15.568,15.77,15.129,15.348,177795,0
+RAIL.US,D,20110819,000000,15.154,15.735,14.643,14.783,128351,0
+RAIL.US,D,20110822,000000,15.24,15.487,14.801,14.854,225787,0
+RAIL.US,D,20110823,000000,14.955,15.642,14.862,15.559,171919,0
+RAIL.US,D,20110824,000000,15.368,15.891,15.249,15.797,134378,0
+RAIL.US,D,20110825,000000,15.991,16.035,15.368,15.395,49425,0
+RAIL.US,D,20110826,000000,15.221,15.835,15.037,15.735,115876,0
+RAIL.US,D,20110829,000000,15.956,16.874,15.726,16.768,113274,0
+RAIL.US,D,20110830,000000,16.698,16.884,16.32,16.669,168686,0
+RAIL.US,D,20110831,000000,16.835,17.255,16.679,16.786,200504,0
+RAIL.US,D,20110901,000000,16.815,16.999,15.9,15.928,86039,0
+RAIL.US,D,20110902,000000,15.797,15.797,14.707,14.801,246298,0
+RAIL.US,D,20110906,000000,14.232,15.129,14.037,14.909,228354,0
+RAIL.US,D,20110907,000000,15.163,15.826,14.955,15.588,126862,0
+RAIL.US,D,20110908,000000,15.414,15.661,15.028,15.269,88989,0
+RAIL.US,D,20110909,000000,15.085,15.286,14.461,14.67,70392,0
+RAIL.US,D,20110912,000000,14.357,14.854,14.046,14.376,67610,0
+RAIL.US,D,20110913,000000,14.579,15.129,14.579,15.002,71996,0
+RAIL.US,D,20110914,000000,15.221,15.451,14.606,15.193,74306,0
+RAIL.US,D,20110915,000000,15.423,15.588,15.101,15.568,50007,0
+RAIL.US,D,20110916,000000,15.588,15.596,15.33,15.395,126833,0
+RAIL.US,D,20110919,000000,15.056,15.358,14.643,14.735,149198,0
+RAIL.US,D,20110920,000000,14.764,14.764,14.322,14.396,133458,0
+RAIL.US,D,20110921,000000,14.357,14.606,14.01,14.213,250059,0
+RAIL.US,D,20110922,000000,13.716,14.487,13.662,13.792,207911,0
+RAIL.US,D,20110923,000000,13.743,14.376,13.655,13.854,100274,0
+RAIL.US,D,20110926,000000,13.89,14.357,13.763,14.339,31846,0
+RAIL.US,D,20110927,000000,14.68,14.899,14.461,14.561,122743,0
+RAIL.US,D,20110928,000000,14.543,14.543,13.268,13.461,314892,0
+RAIL.US,D,20110929,000000,13.9,13.9,13.212,13.341,321078,0
+RAIL.US,D,20110930,000000,13.243,13.719,13.068,13.213,143460,0
+RAIL.US,D,20111003,000000,13.113,13.285,12.396,12.423,129792,0
+RAIL.US,D,20111004,000000,12.304,12.598,11.754,12.35,511178,0
+RAIL.US,D,20111005,000000,12.369,13.186,12.198,12.891,305727,0
+RAIL.US,D,20111006,000000,12.882,13.408,12.829,13.203,103215,0
+RAIL.US,D,20111007,000000,13.076,13.304,12.369,12.674,105525,0
+RAIL.US,D,20111010,000000,12.993,13.662,12.975,13.655,131228,0
+RAIL.US,D,20111011,000000,13.489,14.139,13.489,14.046,102991,0
+RAIL.US,D,20111012,000000,14.166,14.68,14.027,14.533,116160,0
+RAIL.US,D,20111013,000000,14.717,14.783,14.166,14.652,60587,0
+RAIL.US,D,20111014,000000,14.717,15.037,14.643,14.918,73694,0
+RAIL.US,D,20111017,000000,14.754,14.88,13.662,13.707,162765,0
+RAIL.US,D,20111018,000000,13.782,14.579,13.398,14.322,90278,0
+RAIL.US,D,20111019,000000,14.102,14.339,13.838,13.919,112505,0
+RAIL.US,D,20111020,000000,13.927,13.957,13.113,13.716,100630,0
+RAIL.US,D,20111021,000000,14.019,14.019,13.517,13.626,101580,0
+RAIL.US,D,20111024,000000,13.707,14.376,13.635,14.33,185344,0
+RAIL.US,D,20111025,000000,14.27,14.965,14.037,14.579,164635,0
+RAIL.US,D,20111026,000000,14.899,15.404,14.524,15.259,121530,0
+RAIL.US,D,20111027,000000,15.844,17.284,15.835,17.165,182364,0
+RAIL.US,D,20111028,000000,16.927,18.027,16.927,17.797,194397,0
+RAIL.US,D,20111031,000000,17.423,17.606,17.147,17.378,215299,0
+RAIL.US,D,20111101,000000,15.872,19.549,15.69,18.649,379124,0
+RAIL.US,D,20111102,000000,18.577,20.366,18.559,20.272,185026,0
+RAIL.US,D,20111103,000000,20.421,21.666,20.226,21.492,198972,0
+RAIL.US,D,20111104,000000,21.291,21.548,20.904,21.5,175586,0
+RAIL.US,D,20111107,000000,21.538,21.813,21.006,21.51,80775,0
+RAIL.US,D,20111108,000000,21.803,22.235,21.209,22.045,120691,0
+RAIL.US,D,20111109,000000,21.309,21.823,20.979,21.109,162575,0
+RAIL.US,D,20111110,000000,21.317,22.062,21.263,21.742,116309,0
+RAIL.US,D,20111111,000000,22.134,22.41,21.813,22.036,105421,0
+RAIL.US,D,20111114,000000,21.83,22.036,21.118,21.455,97347,0
+RAIL.US,D,20111115,000000,21.237,21.933,20.85,21.794,96060,0
+RAIL.US,D,20111116,000000,21.5,21.886,20.923,21.071,80102,0
+RAIL.US,D,20111117,000000,21.091,21.091,19.858,19.971,103860,0
+RAIL.US,D,20111118,000000,20.053,20.52,19.732,20.262,94254,0
+RAIL.US,D,20111121,000000,19.842,20.025,19.071,19.439,56913,0
+RAIL.US,D,20111122,000000,19.595,19.595,19.071,19.311,34404,0
+RAIL.US,D,20111123,000000,19.127,19.127,18.219,18.328,59935,0
+RAIL.US,D,20111125,000000,18.338,18.559,17.889,17.889,25595,0
+RAIL.US,D,20111128,000000,18.156,19.338,18.156,19.302,124985,0
+RAIL.US,D,20111129,000000,19.321,19.64,18.814,19.255,59688,0
+RAIL.US,D,20111130,000000,20.285,20.839,20.156,20.839,128888,0
+RAIL.US,D,20111201,000000,20.73,20.816,19.907,20.272,128680,0
+RAIL.US,D,20111202,000000,20.502,20.548,19.917,20.282,72835,0
+RAIL.US,D,20111205,000000,20.721,20.96,20.154,20.502,72497,0
+RAIL.US,D,20111206,000000,20.393,20.632,19.851,20.402,78995,0
+RAIL.US,D,20111207,000000,20.262,20.673,19.887,20.568,59862,0
+RAIL.US,D,20111208,000000,20.31,20.483,19.823,19.878,70124,0
+RAIL.US,D,20111209,000000,20.025,21.209,20.025,21.034,56234,0
+RAIL.US,D,20111212,000000,20.586,20.664,18.944,19.33,124028,0
+RAIL.US,D,20111213,000000,19.511,19.806,18.366,18.477,68469,0
+RAIL.US,D,20111214,000000,18.32,18.679,17.925,18.338,76411,0
+RAIL.US,D,20111215,000000,18.631,19.001,18.42,18.897,75099,0
+RAIL.US,D,20111216,000000,18.77,19.468,18.356,18.551,146142,0
+RAIL.US,D,20111219,000000,18.696,19.137,18.375,18.429,73513,0
+RAIL.US,D,20111220,000000,18.788,19.127,18.659,19.098,120416,0
+RAIL.US,D,20111221,000000,18.992,19.347,18.796,19.147,81025,0
+RAIL.US,D,20111222,000000,19.225,19.713,19.207,19.604,83195,0
+RAIL.US,D,20111223,000000,19.65,19.953,19.484,19.907,82925,0
+RAIL.US,D,20111227,000000,19.723,19.858,19.622,19.751,47566,0
+RAIL.US,D,20111228,000000,19.595,19.64,18.796,18.814,109580,0
+RAIL.US,D,20111229,000000,18.906,19.08,18.715,18.963,41570,0
+RAIL.US,D,20111230,000000,19.104,19.483,18.866,19.205,122354,0
+RAIL.US,D,20120103,000000,19.878,20.009,19.631,19.703,63982,0
+RAIL.US,D,20120104,000000,19.493,20.099,19.384,19.878,91555,0
+RAIL.US,D,20120105,000000,19.878,20.683,19.502,20.402,63524,0
+RAIL.US,D,20120106,000000,20.366,21.016,20.071,20.75,106466,0
+RAIL.US,D,20120109,000000,20.657,21.091,20.558,20.943,47402,0
+RAIL.US,D,20120110,000000,21.19,21.596,21.1,21.273,67454,0
+RAIL.US,D,20120111,000000,21.135,21.713,21.135,21.492,21045,0
+RAIL.US,D,20120112,000000,21.51,21.713,21.199,21.347,53244,0
+RAIL.US,D,20120113,000000,20.943,21.043,20.146,20.473,170406,0
+RAIL.US,D,20120117,000000,20.7,20.816,19.71,19.821,86342,0
+RAIL.US,D,20120118,000000,19.357,20.164,19.357,20.136,106195,0
+RAIL.US,D,20120119,000000,20.366,20.376,20.018,20.164,81017,0
+RAIL.US,D,20120120,000000,20.173,20.262,19.694,19.953,50106,0
+RAIL.US,D,20120123,000000,19.999,20.376,19.558,19.751,66916,0
+RAIL.US,D,20120124,000000,19.588,20.081,19.42,19.685,62008,0
+RAIL.US,D,20120125,000000,19.622,20.282,19.622,20.099,44435,0
+RAIL.US,D,20120126,000000,20.146,20.301,19.751,20.018,46502,0
+RAIL.US,D,20120127,000000,19.99,20.136,19.631,19.851,43202,0
+RAIL.US,D,20120130,000000,19.622,20.692,19.622,20.235,74397,0
+RAIL.US,D,20120131,000000,20.888,20.888,19.71,19.933,76971,0
+RAIL.US,D,20120201,000000,20.181,20.721,20.053,20.606,68252,0
+RAIL.US,D,20120202,000000,20.73,20.888,20.429,20.888,44135,0
+RAIL.US,D,20120203,000000,21.365,21.861,21.091,21.365,72863,0
+RAIL.US,D,20120206,000000,21.309,21.604,20.997,21.374,29072,0
+RAIL.US,D,20120207,000000,21.109,21.421,20.797,21.145,40673,0
+RAIL.US,D,20120208,000000,21.2,21.292,20.841,21.246,24048,0
+RAIL.US,D,20120209,000000,21.263,21.263,20.797,20.987,60923,0
+RAIL.US,D,20120210,000000,20.692,20.969,20.436,20.682,91624,0
+RAIL.US,D,20120213,000000,20.437,20.446,18.705,18.934,310850,0
+RAIL.US,D,20120214,000000,18.888,18.934,18.21,18.568,117368,0
+RAIL.US,D,20120215,000000,18.663,19.094,18.187,18.948,151526,0
+RAIL.US,D,20120216,000000,19.067,19.619,19.014,19.526,135512,0
+RAIL.US,D,20120217,000000,22.375,25.079,22.257,23.223,1779423,0
+RAIL.US,D,20120221,000000,23.588,25.427,23.478,25.272,795275,0
+RAIL.US,D,20120222,000000,25.123,25.904,25.023,25.161,377876,0
+RAIL.US,D,20120223,000000,25.564,25.803,24.764,25.564,372901,0
+RAIL.US,D,20120224,000000,25.702,25.831,25.096,25.105,294203,0
+RAIL.US,D,20120227,000000,24.957,26.17,24.812,26.042,311284,0
+RAIL.US,D,20120228,000000,26.374,27.736,26.098,26.879,422355,0
+RAIL.US,D,20120229,000000,27.058,27.191,25.306,25.408,309631,0
+RAIL.US,D,20120301,000000,25.757,26.768,25.014,25.243,312262,0
+RAIL.US,D,20120302,000000,25.205,25.483,24.774,24.831,203144,0
+RAIL.US,D,20120305,000000,24.784,24.966,24.29,24.405,164651,0
+RAIL.US,D,20120306,000000,23.919,24.241,23.508,24.003,163993,0
+RAIL.US,D,20120307,000000,24.06,24.646,23.8,23.874,112413,0
+RAIL.US,D,20120308,000000,24.077,24.764,23.8,24.482,157472,0
+RAIL.US,D,20120309,000000,24.545,24.7,23.892,24.03,167631,0
+RAIL.US,D,20120312,000000,23.442,23.692,22.073,22.506,369189,0
+RAIL.US,D,20120313,000000,22.597,23.304,22.394,23.24,184957,0
+RAIL.US,D,20120314,000000,23.25,23.665,22.514,22.9,118037,0
+RAIL.US,D,20120315,000000,22.973,24.167,22.955,23.866,223127,0
+RAIL.US,D,20120316,000000,23.543,24.14,21.43,21.962,622270,0
+RAIL.US,D,20120319,000000,22.101,22.238,21.779,22.057,326137,0
+RAIL.US,D,20120320,000000,21.832,21.832,21.282,21.579,138311,0
+RAIL.US,D,20120321,000000,21.624,21.971,21.402,21.734,186443,0
+RAIL.US,D,20120322,000000,21.597,21.597,20.779,21.006,118829,0
+RAIL.US,D,20120323,000000,20.997,21.043,20.585,21.006,122079,0
+RAIL.US,D,20120326,000000,21.292,21.483,21.227,21.402,141255,0
+RAIL.US,D,20120327,000000,21.411,21.815,21.402,21.483,190319,0
+RAIL.US,D,20120328,000000,21.569,21.569,20.079,20.18,249700,0
+RAIL.US,D,20120329,000000,20.023,20.42,19.691,20.106,217025,0
+RAIL.US,D,20120330,000000,20.265,21.04,20.265,20.659,178878,0
+RAIL.US,D,20120402,000000,20.51,21.034,20.28,20.445,160279,0
+RAIL.US,D,20120403,000000,20.383,20.464,19.786,19.865,257188,0
+RAIL.US,D,20120404,000000,19.701,20.355,19.536,20.261,115661,0
+RAIL.US,D,20120405,000000,20.124,20.638,20.042,20.605,123041,0
+RAIL.US,D,20120409,000000,20.375,20.615,19.969,20.445,148574,0
+RAIL.US,D,20120410,000000,20.436,20.52,19.71,19.849,186247,0
+RAIL.US,D,20120411,000000,20.069,20.482,20.069,20.445,105002,0
+RAIL.US,D,20120412,000000,20.51,21.365,20.51,21.052,104005,0
+RAIL.US,D,20120413,000000,20.997,21.071,20.454,20.482,84227,0
+RAIL.US,D,20120416,000000,20.943,20.96,20.079,20.152,183084,0
+RAIL.US,D,20120417,000000,20.37,21.5,20.37,21.069,180853,0
+RAIL.US,D,20120418,000000,20.897,21.145,20.308,20.615,98426,0
+RAIL.US,D,20120419,000000,20.657,20.807,19.628,19.885,96800,0
+RAIL.US,D,20120420,000000,20.197,20.436,19.865,20.233,155791,0
+RAIL.US,D,20120423,000000,19.865,20.225,19.585,19.813,128081,0
+RAIL.US,D,20120424,000000,19.875,20.428,19.739,20.401,174407,0
+RAIL.US,D,20120425,000000,21.282,22.029,20.73,20.788,154795,0
+RAIL.US,D,20120426,000000,20.779,20.879,20.482,20.529,109637,0
+RAIL.US,D,20120427,000000,20.624,20.657,20.134,20.464,89308,0
+RAIL.US,D,20120430,000000,20.275,20.659,19.232,19.851,243855,0
+RAIL.US,D,20120501,000000,19.926,20.245,19.77,19.815,148733,0
+RAIL.US,D,20120502,000000,19.585,20.188,19.499,20.115,81813,0
+RAIL.US,D,20120503,000000,20.083,20.156,19.77,19.954,117244,0
+RAIL.US,D,20120504,000000,19.823,19.823,18.893,19.114,138217,0
+RAIL.US,D,20120507,000000,18.958,19.179,18.663,19.076,126122,0
+RAIL.US,D,20120508,000000,22.057,22.065,18.499,19.536,831784,0
+RAIL.US,D,20120509,000000,19.271,19.888,18.48,19.703,234343,0
+RAIL.US,D,20120510,000000,19.944,20.415,19.64,19.842,136041,0
+RAIL.US,D,20120511,000000,19.693,20.304,19.466,19.917,99923,0
+RAIL.US,D,20120514,000000,19.557,19.761,19.197,19.299,90101,0
+RAIL.US,D,20120515,000000,19.319,19.41,18.653,18.911,119798,0
+RAIL.US,D,20120516,000000,18.921,19.392,18.7,18.726,106546,0
+RAIL.US,D,20120517,000000,18.735,19.031,18.185,18.229,102980,0
+RAIL.US,D,20120518,000000,18.258,18.48,17.639,17.725,123388,0
+RAIL.US,D,20120521,000000,17.814,18.304,17.557,18.275,78744,0
+RAIL.US,D,20120522,000000,18.367,18.884,18.055,18.848,166190,0
+RAIL.US,D,20120523,000000,18.755,18.791,17.548,18.33,193950,0
+RAIL.US,D,20120524,000000,18.544,18.921,18.507,18.921,96633,0
+RAIL.US,D,20120525,000000,18.968,19.068,18.544,18.94,88055,0
+RAIL.US,D,20120529,000000,19.261,19.77,19.153,19.309,182582,0
+RAIL.US,D,20120530,000000,19.153,19.252,18.884,18.988,89433,0
+RAIL.US,D,20120531,000000,18.978,18.978,18.045,18.275,158929,0
+RAIL.US,D,20120601,000000,17.743,18.176,16.691,17.964,98454,0
+RAIL.US,D,20120604,000000,18.037,18.33,17.639,18.018,101905,0
+RAIL.US,D,20120605,000000,17.907,18.322,17.759,18.045,81674,0
+RAIL.US,D,20120606,000000,18.403,19.336,18.248,19.18,105909,0
+RAIL.US,D,20120607,000000,19.418,19.685,19.059,19.197,83469,0
+RAIL.US,D,20120608,000000,19.094,19.094,18.507,18.643,92002,0
+RAIL.US,D,20120611,000000,18.903,19.162,17.667,17.733,153124,0
+RAIL.US,D,20120612,000000,17.805,18.848,17.53,18.791,98594,0
+RAIL.US,D,20120613,000000,18.7,19.134,18.553,18.848,91557,0
+RAIL.US,D,20120614,000000,18.876,19.319,18.48,19.222,94218,0
+RAIL.US,D,20120615,000000,19.328,20.046,19.153,19.703,164411,0
+RAIL.US,D,20120618,000000,19.676,19.888,19.214,19.761,68014,0
+RAIL.US,D,20120619,000000,19.878,20.449,19.761,20.406,90655,0
+RAIL.US,D,20120620,000000,20.37,20.736,19.982,20.341,181072,0
+RAIL.US,D,20120621,000000,20.294,20.469,19.936,20.128,101606,0
+RAIL.US,D,20120622,000000,20.238,20.601,20.166,20.275,200810,0
+RAIL.US,D,20120625,000000,20.101,20.101,19.595,19.898,114818,0
+RAIL.US,D,20120626,000000,19.936,20.036,19.595,19.991,77841,0
+RAIL.US,D,20120627,000000,19.991,20.379,19.842,20.333,86061,0
+RAIL.US,D,20120628,000000,20.073,20.275,19.548,19.944,142402,0
+RAIL.US,D,20120629,000000,20.35,21.198,20.245,21.168,122666,0
+RAIL.US,D,20120702,000000,21.116,21.116,20.073,20.415,110191,0
+RAIL.US,D,20120703,000000,20.44,20.553,20.275,20.459,68585,0
+RAIL.US,D,20120705,000000,20.387,20.581,20.073,20.387,166160,0
+RAIL.US,D,20120706,000000,20.128,20.387,19.944,20.101,59570,0
+RAIL.US,D,20120709,000000,20.166,20.515,19.888,20.506,65739,0
+RAIL.US,D,20120710,000000,20.736,20.775,19.963,20.101,74846,0
+RAIL.US,D,20120711,000000,20.156,20.192,19.548,19.77,50504,0
+RAIL.US,D,20120712,000000,19.355,19.501,18.801,19.355,70818,0
+RAIL.US,D,20120713,000000,19.382,19.557,19.18,19.279,83316,0
+RAIL.US,D,20120716,000000,19.205,19.205,18.673,18.958,104815,0
+RAIL.US,D,20120717,000000,19.031,19.059,18.607,19.014,95411,0
+RAIL.US,D,20120718,000000,18.978,19.538,18.949,19.319,87271,0
+RAIL.US,D,20120719,000000,19.271,19.519,18.866,18.949,57347,0
+RAIL.US,D,20120720,000000,18.783,18.893,18.295,18.49,88483,0
+RAIL.US,D,20120723,000000,17.999,18.128,17.717,17.777,58283,0
+RAIL.US,D,20120724,000000,17.805,17.925,17.639,17.889,63609,0
+RAIL.US,D,20120725,000000,18.055,18.275,17.814,18.11,51464,0
+RAIL.US,D,20120726,000000,18.572,18.866,18.055,18.212,74033,0
+RAIL.US,D,20120727,000000,18.358,19.086,18.045,18.997,68523,0
+RAIL.US,D,20120730,000000,18.893,19.153,18.544,18.643,103094,0
+RAIL.US,D,20120731,000000,18.581,19.044,18.581,18.745,60054,0
+RAIL.US,D,20120801,000000,18.876,19.143,18.536,18.536,80235,0
+RAIL.US,D,20120802,000000,18.422,18.857,18.258,18.386,46372,0
+RAIL.US,D,20120803,000000,18.828,19.528,18.765,19.336,106498,0
+RAIL.US,D,20120806,000000,15.926,17.852,15.814,17.649,457017,0
+RAIL.US,D,20120807,000000,17.667,18.735,17.624,18.48,272499,0
+RAIL.US,D,20120808,000000,18.386,18.386,17.374,17.717,183115,0
+RAIL.US,D,20120809,000000,17.557,18.49,17.557,18.377,93790,0
+RAIL.US,D,20120810,000000,18.386,18.673,18.238,18.267,114660,0
+RAIL.US,D,20120813,000000,18.258,18.267,17.75,18.172,73997,0
+RAIL.US,D,20120814,000000,18.157,18.718,17.329,17.429,96103,0
+RAIL.US,D,20120815,000000,17.364,17.861,17.319,17.743,79085,0
+RAIL.US,D,20120816,000000,17.717,18.203,17.629,18.009,44413,0
+RAIL.US,D,20120817,000000,18.028,18.432,17.916,18.386,65111,0
+RAIL.US,D,20120820,000000,18.386,18.572,18.118,18.527,75221,0
+RAIL.US,D,20120821,000000,18.572,19.143,17.806,17.981,100042,0
+RAIL.US,D,20120822,000000,17.971,18.028,17.601,17.742,39568,0
+RAIL.US,D,20120823,000000,17.686,17.767,17.336,17.591,42068,0
+RAIL.US,D,20120824,000000,17.563,17.795,17.327,17.563,47163,0
+RAIL.US,D,20120827,000000,17.528,17.724,17.327,17.528,44568,0
+RAIL.US,D,20120828,000000,17.481,17.658,17.398,17.591,35694,0
+RAIL.US,D,20120829,000000,17.648,18.055,17.149,17.239,80481,0
+RAIL.US,D,20120830,000000,17.141,17.307,16.169,16.502,155687,0
+RAIL.US,D,20120831,000000,16.658,16.815,16.289,16.567,75790,0
+RAIL.US,D,20120904,000000,16.602,16.649,16.115,16.567,65455,0
+RAIL.US,D,20120905,000000,16.585,16.696,16.047,16.61,60942,0
+RAIL.US,D,20120906,000000,16.725,17.666,16.678,17.317,67074,0
+RAIL.US,D,20120907,000000,17.408,17.601,17.249,17.528,39283,0
+RAIL.US,D,20120910,000000,17.556,18.018,17.394,17.814,67756,0
+RAIL.US,D,20120911,000000,17.805,17.88,17.427,17.75,56264,0
+RAIL.US,D,20120912,000000,17.795,18.212,17.764,18.11,51445,0
+RAIL.US,D,20120913,000000,18.038,18.617,17.814,18.186,85477,0
+RAIL.US,D,20120914,000000,18.313,18.952,18.082,18.599,123478,0
+RAIL.US,D,20120917,000000,18.555,18.665,18.186,18.405,48893,0
+RAIL.US,D,20120918,000000,18.296,18.296,17.944,18.101,59696,0
+RAIL.US,D,20120919,000000,18.157,18.212,17.706,18.157,75264,0
+RAIL.US,D,20120920,000000,17.907,17.907,16.735,16.946,165461,0
+RAIL.US,D,20120921,000000,17.185,17.556,17.08,17.463,86614,0
+RAIL.US,D,20120924,000000,17.362,17.782,17.278,17.724,40739,0
+RAIL.US,D,20120925,000000,17.776,17.824,17.249,17.353,52110,0
+RAIL.US,D,20120926,000000,17.427,17.427,16.344,16.502,84851,0
+RAIL.US,D,20120927,000000,16.688,17.185,16.493,17.083,56786,0
+RAIL.US,D,20120928,000000,16.991,17.073,16.42,16.447,64636,0
+RAIL.US,D,20121001,000000,16.53,16.688,16.253,16.522,59896,0
+RAIL.US,D,20121002,000000,16.63,17.001,16.54,16.991,54400,0
+RAIL.US,D,20121003,000000,16.982,17.149,16.678,16.884,57630,0
+RAIL.US,D,20121004,000000,16.946,16.946,16.512,16.855,42780,0
+RAIL.US,D,20121005,000000,16.893,17.362,16.893,17.141,35962,0
+RAIL.US,D,20121008,000000,17.083,17.083,16.768,16.884,32141,0
+RAIL.US,D,20121009,000000,16.884,17.065,16.705,16.776,17720,0
+RAIL.US,D,20121010,000000,16.786,16.786,16.42,16.53,37322,0
+RAIL.US,D,20121011,000000,16.62,16.649,16.483,16.576,69739,0
+RAIL.US,D,20121012,000000,16.549,17.065,16.438,16.946,107000,0
+RAIL.US,D,20121015,000000,16.096,16.493,15.993,16.455,148433,0
+RAIL.US,D,20121016,000000,16.559,16.744,16.367,16.678,66689,0
+RAIL.US,D,20121017,000000,16.75,16.991,16.434,16.982,52649,0
+RAIL.US,D,20121018,000000,16.963,17.223,16.884,17.131,60142,0
+RAIL.US,D,20121019,000000,16.972,17.064,16.815,16.946,83775,0
+RAIL.US,D,20121022,000000,16.864,17.141,16.864,17.01,42434,0
+RAIL.US,D,20121023,000000,16.796,17.065,16.549,16.972,47956,0
+RAIL.US,D,20121024,000000,17.102,17.223,16.893,17.073,51870,0
+RAIL.US,D,20121025,000000,17.278,17.278,16.949,17.204,47261,0
+RAIL.US,D,20121026,000000,17.239,17.601,16.786,17.436,89087,0
+RAIL.US,D,20121031,000000,17.518,18.018,17.473,17.795,118287,0
+RAIL.US,D,20121101,000000,17.925,18.387,17.87,18.305,80233,0
+RAIL.US,D,20121102,000000,18.323,19.95,17.99,19.912,178441,0
+RAIL.US,D,20121105,000000,19.563,20.163,18.896,19.008,111875,0
+RAIL.US,D,20121106,000000,19.147,19.553,18.677,19.208,78073,0
+RAIL.US,D,20121107,000000,18.896,18.896,17.832,17.832,81990,0
+RAIL.US,D,20121108,000000,17.842,18.018,17.509,17.509,51844,0
+RAIL.US,D,20121109,000000,17.436,17.75,17.194,17.344,39629,0
+RAIL.US,D,20121112,000000,17.362,17.556,17.176,17.436,34402,0
+RAIL.US,D,20121113,000000,17.381,17.954,17.381,17.686,57096,0
+RAIL.US,D,20121114,000000,17.785,17.805,17.454,17.676,59197,0
+RAIL.US,D,20121115,000000,17.628,17.706,17.231,17.381,101826,0
+RAIL.US,D,20121116,000000,17.336,17.696,17.185,17.666,61114,0
+RAIL.US,D,20121119,000000,17.944,18.157,17.814,18.028,41197,0
+RAIL.US,D,20121120,000000,17.954,17.981,17.619,17.823,52607,0
+RAIL.US,D,20121121,000000,17.86,18.195,17.723,18.177,7725,0
+RAIL.US,D,20121123,000000,18.287,18.548,18.11,18.501,17587,0
+RAIL.US,D,20121126,000000,18.396,18.501,18.195,18.454,49134,0
+RAIL.US,D,20121127,000000,18.463,18.76,18.342,18.463,52231,0
+RAIL.US,D,20121128,000000,18.416,19.046,18.177,18.926,13503,0
+RAIL.US,D,20121129,000000,19.065,19.667,18.908,19.466,43121,0
+RAIL.US,D,20121130,000000,19.558,19.772,19.056,19.501,65620,0
+RAIL.US,D,20121203,000000,19.519,19.714,18.908,19.092,63696,0
+RAIL.US,D,20121204,000000,19.335,19.613,19.151,19.363,48645,0
+RAIL.US,D,20121205,000000,19.344,19.743,19.121,19.418,34623,0
+RAIL.US,D,20121206,000000,19.278,19.743,19.221,19.613,63715,0
+RAIL.US,D,20121207,000000,19.753,19.753,19.437,19.704,19632,0
+RAIL.US,D,20121210,000000,19.686,19.686,19.354,19.528,38395,0
+RAIL.US,D,20121211,000000,19.723,19.753,19.203,19.548,74650,0
+RAIL.US,D,20121212,000000,19.659,20.521,19.558,19.695,81813,0
+RAIL.US,D,20121213,000000,19.695,20.013,19.203,19.335,81108,0
+RAIL.US,D,20121214,000000,19.528,20.29,19.278,19.938,70063,0
+RAIL.US,D,20121217,000000,20.013,20.704,20.013,20.634,67361,0
+RAIL.US,D,20121218,000000,20.845,21.503,20.627,21.226,160353,0
+RAIL.US,D,20121219,000000,21.263,21.318,20.939,21.079,51561,0
+RAIL.US,D,20121220,000000,21.04,21.301,20.994,21.179,62810,0
+RAIL.US,D,20121221,000000,20.92,21.144,20.569,21.079,135698,0
+RAIL.US,D,20121224,000000,21.161,21.161,20.455,20.744,48578,0
+RAIL.US,D,20121226,000000,20.744,21.069,20.642,20.929,43572,0
+RAIL.US,D,20121227,000000,20.893,20.893,20.178,20.676,51467,0
+RAIL.US,D,20121228,000000,20.578,21.179,19.545,20.618,98020,0
+RAIL.US,D,20121231,000000,20.521,20.949,20.521,20.793,110634,0
+RAIL.US,D,20130102,000000,21.348,22.148,21.348,22.016,140526,0
+RAIL.US,D,20130103,000000,22.2,22.274,21.68,21.912,75871,0
+RAIL.US,D,20130104,000000,22.035,22.31,21.698,22.045,57446,0
+RAIL.US,D,20130107,000000,22.135,22.135,21.348,21.671,89180,0
+RAIL.US,D,20130108,000000,21.718,22.422,21.652,22.413,168643,0
+RAIL.US,D,20130109,000000,22.422,22.437,22.016,22.395,58605,0
+RAIL.US,D,20130110,000000,22.562,22.571,22.287,22.375,82511,0
+RAIL.US,D,20130111,000000,22.47,22.672,22.256,22.516,81866,0
+RAIL.US,D,20130114,000000,22.487,22.646,22.367,22.626,75420,0
+RAIL.US,D,20130115,000000,22.46,22.965,22.36,22.868,36198,0
+RAIL.US,D,20130116,000000,22.868,22.868,22.219,22.48,121704,0
+RAIL.US,D,20130117,000000,22.646,23.146,21.793,22.943,63482,0
+RAIL.US,D,20130118,000000,22.979,23.044,22.497,22.553,64653,0
+RAIL.US,D,20130122,000000,22.841,22.845,22.37,22.747,83031,0
+RAIL.US,D,20130123,000000,22.841,22.878,22.47,22.571,118382,0
+RAIL.US,D,20130124,000000,22.617,23.082,22.544,22.672,90700,0
+RAIL.US,D,20130125,000000,22.951,23.1,22.672,23.007,79923,0
+RAIL.US,D,20130128,000000,23.118,23.15,22.813,22.979,114002,0
+RAIL.US,D,20130129,000000,23.034,23.154,22.803,23.136,69111,0
+RAIL.US,D,20130130,000000,22.831,23.163,22.422,22.516,66256,0
+RAIL.US,D,20130131,000000,22.534,23.072,22.534,22.988,60475,0
+RAIL.US,D,20130201,000000,23.173,23.221,22.951,23.108,83057,0
+RAIL.US,D,20130204,000000,22.969,23.321,22.29,22.35,52267,0
+RAIL.US,D,20130205,000000,22.553,22.943,22.544,22.636,64123,0
+RAIL.US,D,20130206,000000,22.544,22.544,21.792,22.19,75660,0
+RAIL.US,D,20130207,000000,22.247,22.385,21.884,21.931,85523,0
+RAIL.US,D,20130208,000000,21.931,21.996,21.792,21.847,53954,0
+RAIL.US,D,20130211,000000,21.561,21.941,21.348,21.375,123167,0
+RAIL.US,D,20130212,000000,21.393,21.607,21.089,21.485,93987,0
+RAIL.US,D,20130213,000000,21.581,22.339,21.523,22.062,112814,0
+RAIL.US,D,20130214,000000,21.837,22.719,21.773,22.626,59311,0
+RAIL.US,D,20130215,000000,22.719,22.719,22.144,22.3,65059,0
+RAIL.US,D,20130219,000000,22.413,22.974,22.062,22.803,155829,0
+RAIL.US,D,20130220,000000,19.279,21.929,19.279,20.778,409136,0
+RAIL.US,D,20130221,000000,20.905,21.108,19.987,19.997,192880,0
+RAIL.US,D,20130222,000000,20.08,20.763,19.765,20.564,106504,0
+RAIL.US,D,20130225,000000,20.729,20.758,19.779,19.791,102496,0
+RAIL.US,D,20130226,000000,19.949,20.088,19.438,19.529,77509,0
+RAIL.US,D,20130227,000000,19.521,19.883,19.328,19.529,51967,0
+RAIL.US,D,20130228,000000,19.529,19.855,19.318,19.549,72960,0
+RAIL.US,D,20130301,000000,19.345,19.743,19.196,19.614,54348,0
+RAIL.US,D,20130304,000000,19.467,19.614,19.056,19.493,81365,0
+RAIL.US,D,20130305,000000,19.679,19.923,19.614,19.8,70442,0
+RAIL.US,D,20130306,000000,19.893,19.949,19.579,19.893,54531,0
+RAIL.US,D,20130307,000000,19.958,20.303,19.923,20.263,47343,0
+RAIL.US,D,20130308,000000,20.478,20.85,20.478,20.719,109724,0
+RAIL.US,D,20130311,000000,20.69,20.768,20.349,20.516,105939,0
+RAIL.US,D,20130312,000000,20.497,20.748,20.08,20.116,79148,0
+RAIL.US,D,20130313,000000,20.181,20.478,19.606,20.042,48193,0
+RAIL.US,D,20130314,000000,20.145,20.592,20.097,20.459,93581,0
+RAIL.US,D,20130315,000000,20.497,20.535,20.051,20.369,127010,0
+RAIL.US,D,20130318,000000,20.032,20.631,20.032,20.34,124113,0
+RAIL.US,D,20130319,000000,20.431,20.535,19.94,20.219,76403,0
+RAIL.US,D,20130320,000000,20.332,20.516,19.818,20.227,51456,0
+RAIL.US,D,20130321,000000,20.154,20.199,19.755,19.968,62295,0
+RAIL.US,D,20130322,000000,20.016,20.219,19.687,19.863,72048,0
+RAIL.US,D,20130325,000000,19.903,20.227,19.711,19.958,65615,0
+RAIL.US,D,20130326,000000,20.107,20.253,19.767,20.227,52894,0
+RAIL.US,D,20130327,000000,19.987,20.312,19.987,20.283,42321,0
+RAIL.US,D,20130328,000000,20.387,20.424,20.051,20.283,103173,0
+RAIL.US,D,20130401,000000,20.172,20.236,19.873,19.987,115296,0
+RAIL.US,D,20130402,000000,20.135,20.303,19.569,19.783,84535,0
+RAIL.US,D,20130403,000000,19.855,19.855,19.401,19.579,83266,0
+RAIL.US,D,20130404,000000,19.511,19.679,19.289,19.606,152960,0
+RAIL.US,D,20130405,000000,19.212,19.745,19.056,19.589,54497,0
+RAIL.US,D,20130408,000000,19.661,19.661,19.313,19.521,59353,0
+RAIL.US,D,20130409,000000,19.669,19.827,19.41,19.559,49018,0
+RAIL.US,D,20130410,000000,19.687,20.488,19.651,20.431,96043,0
+RAIL.US,D,20130411,000000,20.554,20.88,20.19,20.263,50550,0
+RAIL.US,D,20130412,000000,20.172,20.738,19.633,19.8,34467,0
+RAIL.US,D,20130415,000000,19.642,19.791,18.694,18.917,89957,0
+RAIL.US,D,20130416,000000,19.569,19.579,18.788,19.065,63724,0
+RAIL.US,D,20130417,000000,18.917,19.827,18.528,18.676,53734,0
+RAIL.US,D,20130418,000000,18.739,19.419,18.739,19.092,57002,0
+RAIL.US,D,20130419,000000,19.141,19.448,18.734,19.003,44155,0
+RAIL.US,D,20130422,000000,18.872,19.132,18.405,19.02,44997,0
+RAIL.US,D,20130423,000000,19.231,19.923,19.231,19.679,46183,0
+RAIL.US,D,20130424,000000,19.706,20.145,19.706,20.08,19683,0
+RAIL.US,D,20130425,000000,20.154,20.449,19.868,19.913,33591,0
+RAIL.US,D,20130426,000000,19.765,19.873,19.26,19.484,74959,0
+RAIL.US,D,20130429,000000,19.539,19.539,19.112,19.429,37983,0
+RAIL.US,D,20130430,000000,19.476,19.597,19.102,19.41,35120,0
+RAIL.US,D,20130501,000000,19.382,19.392,18.509,18.779,97142,0
+RAIL.US,D,20130502,000000,18.211,18.211,16.735,17.532,307965,0
+RAIL.US,D,20130503,000000,17.711,18.813,17.476,17.494,122850,0
+RAIL.US,D,20130506,000000,17.431,17.754,17.095,17.33,128373,0
+RAIL.US,D,20130507,000000,17.37,17.551,17.286,17.365,120817,0
+RAIL.US,D,20130508,000000,17.375,17.622,17.252,17.494,79093,0
+RAIL.US,D,20130509,000000,17.402,17.606,17.242,17.29,86271,0
+RAIL.US,D,20130510,000000,17.365,17.568,16.956,16.983,180680,0
+RAIL.US,D,20130513,000000,16.885,17.14,16.379,16.418,192493,0
+RAIL.US,D,20130514,000000,16.472,16.983,16.418,16.768,121170,0
+RAIL.US,D,20130515,000000,16.724,16.875,16.548,16.734,163712,0
+RAIL.US,D,20130516,000000,16.734,16.758,16.399,16.446,70625,0
+RAIL.US,D,20130517,000000,16.566,16.566,16.314,16.341,90949,0
+RAIL.US,D,20130520,000000,16.323,16.593,16.182,16.529,124253,0
+RAIL.US,D,20130521,000000,16.584,16.776,16.566,16.677,67242,0
+RAIL.US,D,20130522,000000,16.648,17.254,16.398,16.638,113499,0
+RAIL.US,D,20130523,000000,16.471,16.795,16.34,16.696,87228,0
+RAIL.US,D,20130524,000000,16.629,16.776,16.369,16.453,71849,0
+RAIL.US,D,20130528,000000,16.677,17.153,16.619,16.894,115564,0
+RAIL.US,D,20130529,000000,16.816,16.993,16.638,16.758,169248,0
+RAIL.US,D,20130530,000000,16.776,17.012,16.657,16.984,85846,0
+RAIL.US,D,20130531,000000,16.902,17.145,16.703,16.92,83060,0
+RAIL.US,D,20130603,000000,17.003,17.208,16.35,16.816,130660,0
+RAIL.US,D,20130604,000000,16.885,16.966,16.303,16.529,98835,0
+RAIL.US,D,20130605,000000,16.529,16.529,16.164,16.369,50945,0
+RAIL.US,D,20130606,000000,16.35,16.776,16.18,16.445,100449,0
+RAIL.US,D,20130607,000000,16.609,16.776,16.34,16.34,50974,0
+RAIL.US,D,20130610,000000,16.471,16.667,16.303,16.648,51298,0
+RAIL.US,D,20130611,000000,16.471,16.51,16.127,16.172,89448,0
+RAIL.US,D,20130612,000000,16.312,16.312,15.922,16.109,45188,0
+RAIL.US,D,20130613,000000,16.146,16.378,16.032,16.239,75521,0
+RAIL.US,D,20130614,000000,16.18,16.312,15.818,15.904,92810,0
+RAIL.US,D,20130617,000000,16.109,16.119,15.708,15.808,90742,0
+RAIL.US,D,20130618,000000,15.866,16.2,15.818,16.137,107205,0
+RAIL.US,D,20130619,000000,16.09,16.575,16.09,16.21,98562,0
+RAIL.US,D,20130620,000000,16.08,16.137,15.838,15.978,79079,0
+RAIL.US,D,20130621,000000,16.051,16.18,15.856,15.894,124655,0
+RAIL.US,D,20130624,000000,15.699,16.014,15.604,15.798,137573,0
+RAIL.US,D,20130625,000000,16.032,16.032,15.576,15.818,135187,0
+RAIL.US,D,20130626,000000,16.032,16.164,15.828,16.09,66647,0
+RAIL.US,D,20130627,000000,16.164,16.547,15.828,15.932,159414,0
+RAIL.US,D,20130628,000000,15.884,16.014,15.708,15.846,257497,0
+RAIL.US,D,20130701,000000,15.932,16.07,15.828,15.995,68459,0
+RAIL.US,D,20130702,000000,15.913,16.09,15.762,15.866,86344,0
+RAIL.US,D,20130703,000000,15.818,15.968,15.818,15.856,47482,0
+RAIL.US,D,20130705,000000,16.08,16.239,15.762,15.941,154758,0
+RAIL.US,D,20130708,000000,16.041,16.041,15.66,15.744,136073,0
+RAIL.US,D,20130709,000000,15.808,16.266,15.722,16.19,124063,0
+RAIL.US,D,20130710,000000,16.137,16.36,16.051,16.1,100131,0
+RAIL.US,D,20130711,000000,16.285,16.285,15.959,16.137,72877,0
+RAIL.US,D,20130712,000000,16.127,16.259,15.922,16.09,71687,0
+RAIL.US,D,20130715,000000,16.09,16.28,15.904,15.913,89357,0
+RAIL.US,D,20130716,000000,15.904,15.922,15.503,15.595,139950,0
+RAIL.US,D,20130717,000000,15.699,15.699,15.418,15.418,132839,0
+RAIL.US,D,20130718,000000,15.483,15.69,15.438,15.69,78773,0
+RAIL.US,D,20130719,000000,15.67,15.727,15.503,15.699,68720,0
+RAIL.US,D,20130722,000000,15.66,15.904,15.528,15.528,56616,0
+RAIL.US,D,20130723,000000,15.622,16.137,15.446,15.959,60426,0
+RAIL.US,D,20130724,000000,16.109,16.247,15.951,15.959,105126,0
+RAIL.US,D,20130725,000000,16.07,17.003,16.041,16.538,255270,0
+RAIL.US,D,20130726,000000,16.445,16.805,16.445,16.715,137050,0
+RAIL.US,D,20130729,000000,16.715,16.816,16.395,16.417,130910,0
+RAIL.US,D,20130730,000000,16.471,16.786,16.461,16.786,112629,0
+RAIL.US,D,20130731,000000,16.786,17.022,16.768,16.984,115541,0
+RAIL.US,D,20130801,000000,17.153,17.254,16.939,17.153,125169,0
+RAIL.US,D,20130802,000000,17.077,17.171,16.667,16.885,118583,0
+RAIL.US,D,20130805,000000,16.796,19.064,16.796,18.458,705783,0
+RAIL.US,D,20130806,000000,18.673,19.008,18.383,18.553,473190,0
+RAIL.US,D,20130807,000000,18.644,18.644,18.151,18.272,257033,0
+RAIL.US,D,20130808,000000,18.401,18.553,17.833,18.048,170345,0
+RAIL.US,D,20130809,000000,17.833,17.966,17.433,17.534,142829,0
+RAIL.US,D,20130812,000000,17.487,18.327,17.263,18.113,136988,0
+RAIL.US,D,20130813,000000,18.161,18.43,17.675,17.705,143718,0
+RAIL.US,D,20130814,000000,17.685,17.724,17.451,17.479,87433,0
+RAIL.US,D,20130815,000000,17.217,17.234,16.993,17.095,84799,0
+RAIL.US,D,20130816,000000,17.022,17.105,16.34,16.768,213195,0
+RAIL.US,D,20130819,000000,16.744,16.939,16.557,16.705,108033,0
+RAIL.US,D,20130820,000000,16.638,17.172,16.266,17.172,126407,0
+RAIL.US,D,20130821,000000,17.135,17.217,16.757,16.965,68544,0
+RAIL.US,D,20130822,000000,17.003,17.527,17.003,17.508,53999,0
+RAIL.US,D,20130823,000000,17.508,17.578,17.189,17.273,58511,0
+RAIL.US,D,20130826,000000,17.273,17.313,16.893,17.115,65771,0
+RAIL.US,D,20130827,000000,17.003,17.471,16.767,16.947,122815,0
+RAIL.US,D,20130828,000000,16.902,17.293,16.767,17.067,85558,0
+RAIL.US,D,20130829,000000,17.049,17.452,17.049,17.254,53190,0
+RAIL.US,D,20130830,000000,17.283,17.434,16.795,16.825,68972,0
+RAIL.US,D,20130903,000000,17.115,17.115,16.405,16.665,58380,0
+RAIL.US,D,20130904,000000,16.757,17.293,16.757,17.012,158340,0
+RAIL.US,D,20130905,000000,17.012,17.254,16.993,17.057,58075,0
+RAIL.US,D,20130906,000000,17.105,17.263,16.694,16.884,79695,0
+RAIL.US,D,20130909,000000,16.893,17.189,16.893,17.172,56962,0
+RAIL.US,D,20130910,000000,17.199,17.415,17.041,17.405,109723,0
+RAIL.US,D,20130911,000000,17.359,17.59,17.273,17.517,51700,0
+RAIL.US,D,20130912,000000,17.546,17.797,17.405,17.488,88587,0
+RAIL.US,D,20130913,000000,17.527,17.929,17.527,17.864,110860,0
+RAIL.US,D,20130916,000000,18.051,18.144,17.768,18.06,112797,0
+RAIL.US,D,20130917,000000,18.63,19.538,18.313,19.446,268068,0
+RAIL.US,D,20130918,000000,19.716,20.192,19.588,20.09,250089,0
+RAIL.US,D,20130919,000000,19.904,20.336,19.904,20.034,217721,0
+RAIL.US,D,20130920,000000,20.024,20.138,19.578,19.725,182370,0
+RAIL.US,D,20130923,000000,19.66,19.66,19.157,19.528,156693,0
+RAIL.US,D,20130924,000000,19.509,19.951,19.248,19.847,105904,0
+RAIL.US,D,20130925,000000,19.811,19.96,19.325,19.491,103872,0
+RAIL.US,D,20130926,000000,19.482,19.784,19.482,19.745,80806,0
+RAIL.US,D,20130927,000000,19.588,19.801,19.333,19.745,46701,0
+RAIL.US,D,20130930,000000,19.295,19.491,19.285,19.352,121079,0
+RAIL.US,D,20131001,000000,19.333,19.989,19.333,19.989,177077,0
+RAIL.US,D,20131002,000000,19.894,20.118,19.706,19.755,93615,0
+RAIL.US,D,20131003,000000,19.66,19.716,19.024,19.38,57493,0
+RAIL.US,D,20131004,000000,19.266,19.408,18.752,19.201,113918,0
+RAIL.US,D,20131007,000000,18.94,19.509,18.772,19.455,91901,0
+RAIL.US,D,20131008,000000,19.509,19.509,19.062,19.176,69139,0
+RAIL.US,D,20131009,000000,19.305,19.588,19.042,19.248,70744,0
+RAIL.US,D,20131010,000000,19.558,20.034,19.37,19.651,57066,0
+RAIL.US,D,20131011,000000,19.66,20.118,19.66,20.044,87630,0
+RAIL.US,D,20131014,000000,19.884,20.297,19.847,20.297,64121,0
+RAIL.US,D,20131015,000000,20.307,20.588,19.96,20.428,158589,0
+RAIL.US,D,20131016,000000,20.618,20.618,20.239,20.512,82606,0
+RAIL.US,D,20131017,000000,20.454,20.823,20.202,20.823,113542,0
+RAIL.US,D,20131018,000000,21.007,21.054,20.55,20.667,53433,0
+RAIL.US,D,20131021,000000,20.627,20.858,20.336,20.831,186159,0
+RAIL.US,D,20131022,000000,20.979,21.242,20.634,21.103,124391,0
+RAIL.US,D,20131023,000000,21.045,21.147,20.736,20.988,60060,0
+RAIL.US,D,20131024,000000,21.054,21.85,21.017,21.822,116161,0
+RAIL.US,D,20131025,000000,21.906,21.906,21.474,21.68,75875,0
+RAIL.US,D,20131028,000000,21.627,21.822,21.43,21.512,102272,0
+RAIL.US,D,20131029,000000,21.617,21.84,21.363,21.591,179213,0
+RAIL.US,D,20131030,000000,21.663,21.944,21.345,21.672,151000,0
+RAIL.US,D,20131031,000000,21.944,21.944,20.651,20.813,248108,0
+RAIL.US,D,20131101,000000,20.942,21.383,20.785,20.896,140207,0
+RAIL.US,D,20131104,000000,21.054,22.186,20.878,22.075,139673,0
+RAIL.US,D,20131105,000000,21.915,22.317,21.765,22.215,83781,0
+RAIL.US,D,20131106,000000,22.366,22.421,21.896,22.234,86326,0
+RAIL.US,D,20131107,000000,22.383,22.646,22.206,22.279,113064,0
+RAIL.US,D,20131108,000000,22.337,23.16,22.337,22.794,105544,0
+RAIL.US,D,20131111,000000,22.72,23.188,22.636,23.086,60273,0
+RAIL.US,D,20131112,000000,23.067,23.208,22.833,23.029,65294,0
+RAIL.US,D,20131113,000000,22.945,23.365,22.89,23.365,96285,0
+RAIL.US,D,20131114,000000,23.355,23.414,23.15,23.375,56635,0
+RAIL.US,D,20131115,000000,23.394,23.478,23.218,23.338,72718,0
+RAIL.US,D,20131118,000000,23.375,23.375,22.616,22.814,71708,0
+RAIL.US,D,20131119,000000,22.908,22.908,21.532,21.765,147685,0
+RAIL.US,D,20131120,000000,21.859,22.339,21.581,21.69,63527,0
+RAIL.US,D,20131121,000000,21.635,21.757,21.541,21.729,64482,0
+RAIL.US,D,20131122,000000,21.719,21.859,21.455,21.606,72374,0
+RAIL.US,D,20131125,000000,21.532,21.84,21.502,21.69,55556,0
+RAIL.US,D,20131126,000000,21.671,21.83,21.409,21.571,71734,0
+RAIL.US,D,20131127,000000,21.581,21.729,21.451,21.69,63979,0
+RAIL.US,D,20131129,000000,21.785,21.981,21.709,21.84,22565,0
+RAIL.US,D,20131202,000000,21.868,21.939,21.391,21.626,54546,0
+RAIL.US,D,20131203,000000,21.551,21.652,21.306,21.446,46686,0
+RAIL.US,D,20131204,000000,21.446,21.662,21.438,21.464,57238,0
+RAIL.US,D,20131205,000000,21.409,21.532,21.203,21.334,38054,0
+RAIL.US,D,20131206,000000,21.581,21.84,21.473,21.69,40349,0
+RAIL.US,D,20131209,000000,22.28,23.389,22.04,22.921,149118,0
+RAIL.US,D,20131210,000000,23.023,23.903,23.023,23.36,193808,0
+RAIL.US,D,20131211,000000,23.456,23.603,22.864,22.994,108565,0
+RAIL.US,D,20131212,000000,23.08,23.163,22.573,22.845,186317,0
+RAIL.US,D,20131213,000000,22.921,23.134,22.535,22.826,73440,0
+RAIL.US,D,20131216,000000,22.939,23.249,22.893,23.099,72693,0
+RAIL.US,D,20131217,000000,23.09,23.268,23.052,23.212,61824,0
+RAIL.US,D,20131218,000000,23.258,23.653,22.976,23.633,88894,0
+RAIL.US,D,20131219,000000,23.653,23.653,23.322,23.538,31085,0
+RAIL.US,D,20131220,000000,23.633,23.98,23.538,23.84,127281,0
+RAIL.US,D,20131223,000000,23.894,23.98,23.753,23.94,73440,0
+RAIL.US,D,20131224,000000,23.894,24.019,23.7,23.93,50023,0
+RAIL.US,D,20131226,000000,24.019,24.946,23.98,24.562,146668,0
+RAIL.US,D,20131227,000000,24.656,25.414,24.449,25.069,150931,0
+RAIL.US,D,20131230,000000,25.096,25.404,24.955,25.04,79621,0
+RAIL.US,D,20131231,000000,25.05,25.171,24.825,24.974,52868,0
+RAIL.US,D,20140102,000000,24.853,24.941,24.214,24.282,88421,0
+RAIL.US,D,20140103,000000,24.41,24.767,23.93,24.666,61640,0
+RAIL.US,D,20140106,000000,24.767,24.889,24.253,24.262,51062,0
+RAIL.US,D,20140107,000000,24.31,25.311,24.111,24.326,105843,0
+RAIL.US,D,20140108,000000,24.4,24.693,23.313,23.613,83993,0
+RAIL.US,D,20140109,000000,23.613,24.075,23.375,23.753,70013,0
+RAIL.US,D,20140110,000000,23.793,23.894,23.313,23.726,69033,0
+RAIL.US,D,20140113,000000,23.633,24.282,23.153,23.593,105311,0
+RAIL.US,D,20140114,000000,23.763,23.99,23.422,23.96,110071,0
+RAIL.US,D,20140115,000000,24.047,24.243,23.691,23.85,82077,0
+RAIL.US,D,20140116,000000,23.869,23.97,23.144,23.623,126095,0
+RAIL.US,D,20140117,000000,23.663,24.194,23.474,23.716,98700,0
+RAIL.US,D,20140121,000000,23.98,24.019,23.36,23.922,116654,0
+RAIL.US,D,20140122,000000,24.019,24.084,23.456,23.593,78237,0
+RAIL.US,D,20140123,000000,23.593,23.811,23.342,23.709,127480,0
+RAIL.US,D,20140124,000000,23.268,23.511,22.131,22.75,157432,0
+RAIL.US,D,20140127,000000,22.432,22.826,22.114,22.197,91668,0
+RAIL.US,D,20140128,000000,22.169,22.554,21.897,22.412,80261,0
+RAIL.US,D,20140129,000000,22.319,22.713,21.719,21.859,58600,0
+RAIL.US,D,20140130,000000,22.094,23.033,22,22.04,59050,0
+RAIL.US,D,20140131,000000,21.699,21.962,21.344,21.561,72588,0
+RAIL.US,D,20140203,000000,21.561,21.606,20.253,20.639,173162,0
+RAIL.US,D,20140204,000000,21.12,21.278,20.508,20.837,97337,0
+RAIL.US,D,20140205,000000,20.828,20.828,20.171,20.263,78711,0
+RAIL.US,D,20140206,000000,20.293,20.388,19.985,20.263,101349,0
+RAIL.US,D,20140207,000000,20.648,21.203,20.253,21.072,101431,0
+RAIL.US,D,20140210,000000,21.082,21.438,20.921,21.297,95733,0
+RAIL.US,D,20140211,000000,21.391,21.963,21.258,21.69,161933,0
+RAIL.US,D,20140212,000000,21.662,22.339,21.662,21.971,80052,0
+RAIL.US,D,20140213,000000,21.765,22.614,21.765,22.498,92472,0
+RAIL.US,D,20140214,000000,22.48,22.685,22.28,22.639,75396,0
+RAIL.US,D,20140218,000000,23.23,23.23,22.48,22.921,183549,0
+RAIL.US,D,20140219,000000,21.33,22.412,20.815,21.116,357564,0
+RAIL.US,D,20140220,000000,21.415,21.557,21.209,21.378,271259,0
+RAIL.US,D,20140221,000000,21.489,21.96,21.067,21.613,324785,0
+RAIL.US,D,20140224,000000,21.632,22.901,21.632,22.807,158192,0
+RAIL.US,D,20140225,000000,22.759,23.343,22.628,23.231,160773,0
+RAIL.US,D,20140226,000000,23.231,24.05,23.231,23.842,169182,0
+RAIL.US,D,20140227,000000,23.861,24.002,23.71,23.765,87293,0
+RAIL.US,D,20140228,000000,23.785,24.291,23.775,24.04,72008,0
+RAIL.US,D,20140303,000000,23.879,24.424,23.879,24.207,111031,0
+RAIL.US,D,20140304,000000,24.537,24.782,24.357,24.57,150365,0
+RAIL.US,D,20140305,000000,24.537,24.762,24.282,24.518,63758,0
+RAIL.US,D,20140306,000000,23.745,24.884,23.745,24.875,45527,0
+RAIL.US,D,20140307,000000,24.912,25.046,24.404,24.801,58708,0
+RAIL.US,D,20140310,000000,24.782,24.989,24.468,24.753,68372,0
+RAIL.US,D,20140311,000000,23.906,24.002,22.665,22.767,236285,0
+RAIL.US,D,20140312,000000,22.601,23.042,22.441,23.042,101297,0
+RAIL.US,D,20140313,000000,23.163,23.173,22.252,22.393,88427,0
+RAIL.US,D,20140314,000000,22.374,22.591,22.048,22.383,67549,0
+RAIL.US,D,20140317,000000,22.327,23.09,22.327,22.497,81875,0
+RAIL.US,D,20140318,000000,22.544,22.868,22.27,22.628,88028,0
+RAIL.US,D,20140319,000000,22.656,22.684,21.856,22.048,91716,0
+RAIL.US,D,20140320,000000,21.96,22.048,21.499,21.696,97053,0
+RAIL.US,D,20140321,000000,21.632,22.347,21.264,22.008,271388,0
+RAIL.US,D,20140324,000000,22.297,22.297,21.396,21.649,73878,0
+RAIL.US,D,20140325,000000,21.791,22.102,21.604,21.923,57038,0
+RAIL.US,D,20140326,000000,22.129,22.129,21.489,21.508,162787,0
+RAIL.US,D,20140327,000000,21.508,22.115,20.972,21.189,75896,0
+RAIL.US,D,20140328,000000,21.217,21.528,21.077,21.469,123585,0
+RAIL.US,D,20140331,000000,21.678,22.499,21.443,21.856,133847,0
+RAIL.US,D,20140401,000000,22.253,22.722,21.588,22.591,97524,0
+RAIL.US,D,20140402,000000,22.665,23.833,22.628,23.532,165844,0
+RAIL.US,D,20140403,000000,23.447,23.756,23.25,23.568,110248,0
+RAIL.US,D,20140404,000000,23.736,23.833,22.732,22.948,68551,0
+RAIL.US,D,20140407,000000,23.457,23.457,22.337,22.45,81204,0
+RAIL.US,D,20140408,000000,22.469,23.112,22.27,22.393,101293,0
+RAIL.US,D,20140409,000000,22.252,23.135,21.894,22.985,80906,0
+RAIL.US,D,20140410,000000,23.061,23.08,22.431,22.712,101086,0
+RAIL.US,D,20140411,000000,22.102,22.807,21.489,22.665,67849,0
+RAIL.US,D,20140414,000000,22.921,23.023,22.512,22.797,71976,0
+RAIL.US,D,20140415,000000,22.702,23.061,22.479,22.893,53574,0
+RAIL.US,D,20140416,000000,23.513,23.513,22.638,22.929,51494,0
+RAIL.US,D,20140417,000000,22.939,23.24,22.767,23.145,99008,0
+RAIL.US,D,20140421,000000,23.475,23.504,23.08,23.475,43611,0
+RAIL.US,D,20140422,000000,23.615,24.547,23.615,24.33,71814,0
+RAIL.US,D,20140423,000000,24.304,24.753,24.17,24.537,56400,0
+RAIL.US,D,20140424,000000,24.772,25.639,24.434,25.224,185620,0
+RAIL.US,D,20140425,000000,25.204,25.392,24.82,25.017,77894,0
+RAIL.US,D,20140428,000000,25.15,25.488,24.632,24.979,90164,0
+RAIL.US,D,20140429,000000,25.085,25.234,24.83,24.922,68431,0
+RAIL.US,D,20140430,000000,25.036,25.036,24.463,24.697,76417,0
+RAIL.US,D,20140501,000000,24.537,24.632,23.635,23.973,93504,0
+RAIL.US,D,20140502,000000,24.078,24.478,24.078,24.313,124309,0
+RAIL.US,D,20140505,000000,22.544,24.236,22.243,23.163,251498,0
+RAIL.US,D,20140506,000000,23.099,23.213,21.687,21.726,262227,0
+RAIL.US,D,20140507,000000,21.819,22.357,21.687,22.223,146445,0
+RAIL.US,D,20140508,000000,22.243,22.572,21.988,22.337,111684,0
+RAIL.US,D,20140509,000000,22.317,23.785,22.233,23.693,103644,0
+RAIL.US,D,20140512,000000,23.924,24.623,23.755,24.236,126138,0
+RAIL.US,D,20140513,000000,24.276,24.547,23.755,24.217,112100,0
+RAIL.US,D,20140514,000000,24.188,24.436,23.595,23.87,162860,0
+RAIL.US,D,20140515,000000,23.702,23.897,23.107,23.576,106940,0
+RAIL.US,D,20140516,000000,23.595,23.755,22.976,23.568,108213,0
+RAIL.US,D,20140519,000000,23.54,24.424,23.54,24.16,82324,0
+RAIL.US,D,20140520,000000,23.87,24.05,23.419,23.513,117971,0
+RAIL.US,D,20140521,000000,23.605,24.053,23.172,23.504,92314,0
+RAIL.US,D,20140522,000000,23.484,23.944,23.144,23.719,119770,0
+RAIL.US,D,20140523,000000,23.649,24.669,23.649,24.596,86148,0
+RAIL.US,D,20140527,000000,24.794,25.32,24.718,25.031,61620,0
+RAIL.US,D,20140528,000000,25.031,25.208,24.785,24.906,55669,0
+RAIL.US,D,20140529,000000,25.069,25.304,24.436,24.625,55061,0
+RAIL.US,D,20140530,000000,24.664,24.814,24.106,24.238,55784,0
+RAIL.US,D,20140602,000000,23.974,24.288,23.693,23.834,87236,0
+RAIL.US,D,20140603,000000,23.615,25.05,23.153,23.258,110331,0
+RAIL.US,D,20140604,000000,23.23,23.427,22.871,23.032,67123,0
+RAIL.US,D,20140605,000000,23.202,23.711,22.805,23.625,151060,0
+RAIL.US,D,20140606,000000,23.73,24.387,23.73,24.087,71838,0
+RAIL.US,D,20140609,000000,24.19,25.19,23.814,24.785,79305,0
+RAIL.US,D,20140610,000000,24.851,24.851,24.503,24.692,39990,0
+RAIL.US,D,20140611,000000,24.644,24.775,24.332,24.692,55939,0
+RAIL.US,D,20140612,000000,24.755,24.755,24.079,24.332,64659,0
+RAIL.US,D,20140613,000000,24.485,24.616,23.711,23.824,39417,0
+RAIL.US,D,20140616,000000,23.889,23.964,22.682,23.907,47471,0
+RAIL.US,D,20140617,000000,23.917,24.134,23.635,23.711,45966,0
+RAIL.US,D,20140618,000000,23.805,23.934,23.089,23.88,83624,0
+RAIL.US,D,20140619,000000,24.134,24.209,23.809,23.917,30499,0
+RAIL.US,D,20140620,000000,24.051,24.162,23.862,23.964,73341,0
+RAIL.US,D,20140623,000000,24.023,24.282,23.536,23.964,33231,0
+RAIL.US,D,20140624,000000,24.013,24.35,23.494,23.595,42342,0
+RAIL.US,D,20140625,000000,23.586,23.796,23.333,23.522,71595,0
+RAIL.US,D,20140626,000000,23.457,23.751,23.182,23.568,120187,0
+RAIL.US,D,20140627,000000,23.586,23.805,23.4,23.675,132635,0
+RAIL.US,D,20140630,000000,23.437,23.776,23.427,23.605,47580,0
+RAIL.US,D,20140701,000000,23.805,24.172,23.381,23.504,99800,0
+RAIL.US,D,20140702,000000,23.625,24.087,23.568,24.003,215857,0
+RAIL.US,D,20140703,000000,24.162,24.755,23.974,24.664,61575,0
+RAIL.US,D,20140707,000000,24.569,24.569,23.898,24.013,50738,0
+RAIL.US,D,20140708,000000,23.994,24.079,23.457,23.843,85836,0
+RAIL.US,D,20140709,000000,23.88,23.934,23.385,23.54,122071,0
+RAIL.US,D,20140710,000000,23.06,23.249,22.608,22.646,70630,0
+RAIL.US,D,20140711,000000,22.57,22.766,22.4,22.476,39455,0
+RAIL.US,D,20140714,000000,22.616,22.966,22.579,22.599,31881,0
+RAIL.US,D,20140715,000000,22.579,22.735,21.871,21.919,53605,0
+RAIL.US,D,20140716,000000,21.948,22.363,21.843,22.079,69031,0
+RAIL.US,D,20140717,000000,21.938,22.088,21.401,21.42,53834,0
+RAIL.US,D,20140718,000000,21.373,21.768,21.306,21.533,94162,0
+RAIL.US,D,20140721,000000,21.447,21.494,20.976,21.137,46020,0
+RAIL.US,D,20140722,000000,21.258,21.484,21.033,21.231,44919,0
+RAIL.US,D,20140723,000000,21.287,21.663,21.033,21.494,53562,0
+RAIL.US,D,20140724,000000,21.654,21.692,21.41,21.682,40268,0
+RAIL.US,D,20140725,000000,21.523,21.572,21.023,21.081,41584,0
+RAIL.US,D,20140728,000000,21.051,21.324,20.645,21.119,49249,0
+RAIL.US,D,20140729,000000,21.128,21.306,20.72,20.74,27704,0
+RAIL.US,D,20140730,000000,20.976,21.297,20.631,20.891,38181,0
+RAIL.US,D,20140731,000000,20.691,20.928,20.268,20.346,55909,0
+RAIL.US,D,20140801,000000,20.308,20.592,19.817,20.523,66485,0
+RAIL.US,D,20140804,000000,20.533,20.919,19.94,20.79,60283,0
+RAIL.US,D,20140805,000000,20.655,20.873,20.301,20.681,44830,0
+RAIL.US,D,20140806,000000,20.582,21.663,20.24,21.645,157973,0
+RAIL.US,D,20140807,000000,22.258,24.011,22.258,23.796,233811,0
+RAIL.US,D,20140808,000000,23.824,26.157,23.776,25.624,331580,0
+RAIL.US,D,20140811,000000,25.766,26.207,25.475,25.558,107819,0
+RAIL.US,D,20140812,000000,25.558,25.643,25.069,25.531,79549,0
+RAIL.US,D,20140813,000000,25.596,25.841,25.134,25.503,67679,0
+RAIL.US,D,20140814,000000,25.586,25.652,25.181,25.396,38324,0
+RAIL.US,D,20140815,000000,25.624,25.624,24.945,25.322,61759,0
+RAIL.US,D,20140818,000000,25.69,25.916,25.512,25.878,67884,0
+RAIL.US,D,20140819,000000,26.021,26.086,25.766,25.831,103235,0
+RAIL.US,D,20140820,000000,25.812,25.935,25.483,25.709,60002,0
+RAIL.US,D,20140821,000000,25.717,25.925,25.367,25.746,61745,0
+RAIL.US,D,20140822,000000,25.699,25.906,25.321,25.746,42205,0
+RAIL.US,D,20140825,000000,26.038,27.185,25.808,27.04,110144,0
+RAIL.US,D,20140826,000000,27.021,28.58,27.021,28.363,247862,0
+RAIL.US,D,20140827,000000,28.515,28.796,27.939,28.316,171788,0
+RAIL.US,D,20140828,000000,28.11,28.686,27.787,28.447,86265,0
+RAIL.US,D,20140829,000000,28.496,28.59,27.727,28.146,68353,0
+RAIL.US,D,20140902,000000,28.346,28.987,28.175,28.95,181585,0
+RAIL.US,D,20140903,000000,29.28,29.388,28.496,28.742,112501,0
+RAIL.US,D,20140904,000000,28.874,29.517,28.507,29.479,266864,0
+RAIL.US,D,20140905,000000,29.658,31.288,29.334,31.169,331321,0
+RAIL.US,D,20140908,000000,31.349,33.464,31.285,33.117,466815,0
+RAIL.US,D,20140909,000000,33.731,33.731,32.18,32.72,292689,0
+RAIL.US,D,20140910,000000,32.671,33.048,32.019,32.73,180762,0
+RAIL.US,D,20140911,000000,32.849,33.778,32.171,33.693,183934,0
+RAIL.US,D,20140912,000000,33.683,33.805,32.739,33.362,141867,0
+RAIL.US,D,20140915,000000,33.769,33.769,32.115,32.823,131210,0
+RAIL.US,D,20140916,000000,32.616,33.153,32.417,33.068,136831,0
+RAIL.US,D,20140917,000000,32.956,33.643,32.757,33.523,120596,0
+RAIL.US,D,20140918,000000,33.608,33.976,33.231,33.588,152699,0
+RAIL.US,D,20140919,000000,33.909,35.41,33.909,34.504,391222,0
+RAIL.US,D,20140922,000000,34.563,34.752,33.778,34.176,191372,0
+RAIL.US,D,20140923,000000,34.089,34.637,33.673,33.862,198553,0
+RAIL.US,D,20140924,000000,33.815,34.438,33.41,33.957,118935,0
+RAIL.US,D,20140925,000000,33.918,33.918,32.225,33.068,131903,0
+RAIL.US,D,20140926,000000,33.277,33.445,33.122,33.267,91852,0
+RAIL.US,D,20140929,000000,32.908,33.435,32.701,33.068,73203,0
+RAIL.US,D,20140930,000000,33.117,33.362,31.423,31.462,208582,0
+RAIL.US,D,20141001,000000,31.349,31.349,29.979,30.14,199429,0
+RAIL.US,D,20141002,000000,30.017,30.839,29.365,30.652,138728,0
+RAIL.US,D,20141003,000000,30.68,31.152,30.196,30.243,75593,0
+RAIL.US,D,20141006,000000,31.329,31.981,30.49,30.545,215537,0
+RAIL.US,D,20141007,000000,30.47,30.671,29.625,29.866,224870,0
+RAIL.US,D,20141008,000000,29.808,30.689,28.845,30.47,158001,0
+RAIL.US,D,20141009,000000,30.358,30.485,29.382,29.421,155915,0
+RAIL.US,D,20141010,000000,29.29,30.065,28.752,28.806,149694,0
+RAIL.US,D,20141013,000000,28.686,29.517,28.137,28.165,180274,0
+RAIL.US,D,20141014,000000,28.25,28.676,27.635,28.08,172953,0
+RAIL.US,D,20141015,000000,27.532,29.158,27.021,28.276,285079,0
+RAIL.US,D,20141016,000000,27.617,30.339,27.117,30.075,158226,0
+RAIL.US,D,20141017,000000,30.517,30.777,30.046,30.169,232215,0
+RAIL.US,D,20141020,000000,29.969,30.169,28.032,28.11,145241,0
+RAIL.US,D,20141021,000000,28.259,29.939,28.259,28.835,133285,0
+RAIL.US,D,20141022,000000,28.628,29.035,28.08,28.268,159257,0
+RAIL.US,D,20141023,000000,28.676,31.113,28.676,30.377,200080,0
+RAIL.US,D,20141024,000000,30.262,30.753,29.819,30.623,116082,0
+RAIL.US,D,20141027,000000,30.574,30.605,30.019,30.262,64894,0
+RAIL.US,D,20141028,000000,30.887,32.767,30.526,32.314,169486,0
+RAIL.US,D,20141029,000000,32.01,32.314,30.897,32.059,121592,0
+RAIL.US,D,20141030,000000,31.746,32.162,31.405,31.915,133146,0
+RAIL.US,D,20141031,000000,32.567,32.767,29.799,31.152,272389,0
+RAIL.US,D,20141103,000000,31.329,32.304,30.981,31.5,181925,0
+RAIL.US,D,20141104,000000,31.285,31.453,30.234,31.304,125004,0
+RAIL.US,D,20141105,000000,31.822,31.822,30.952,31.188,79793,0
+RAIL.US,D,20141106,000000,31.188,31.832,31.169,31.661,89344,0
+RAIL.US,D,20141107,000000,31.538,31.85,31.216,31.519,69174,0
+RAIL.US,D,20141110,000000,31.642,33.058,31.567,32.928,188282,0
+RAIL.US,D,20141111,000000,32.879,32.879,32.124,32.2,91275,0
+RAIL.US,D,20141112,000000,31.953,32.53,31.953,32.369,106942,0
+RAIL.US,D,20141113,000000,32.369,33.117,31.746,31.841,131114,0
+RAIL.US,D,20141114,000000,31.775,32.284,31.378,31.944,95817,0
+RAIL.US,D,20141117,000000,31.906,31.906,30.887,30.932,71676,0
+RAIL.US,D,20141118,000000,30.743,31.255,30.433,30.545,99568,0
+RAIL.US,D,20141119,000000,30.413,30.522,29.165,29.713,138921,0
+RAIL.US,D,20141120,000000,29.459,30.451,28.974,30.251,187094,0
+RAIL.US,D,20141121,000000,30.734,31,29.751,30.025,83846,0
+RAIL.US,D,20141124,000000,30.074,30.092,29.004,29.193,156070,0
+RAIL.US,D,20141125,000000,29.193,29.987,29.174,29.779,71126,0
+RAIL.US,D,20141126,000000,29.733,29.76,29.325,29.588,87581,0
+RAIL.US,D,20141128,000000,29.608,29.618,27.11,27.385,130339,0
+RAIL.US,D,20141201,000000,26.986,27.062,24.83,25.076,331148,0
+RAIL.US,D,20141202,000000,25.066,25.916,24.903,25.794,182481,0
+RAIL.US,D,20141203,000000,25.728,26.751,25.585,26.391,148585,0
+RAIL.US,D,20141204,000000,26.391,26.439,25.879,26.078,88696,0
+RAIL.US,D,20141205,000000,26.039,26.571,25.435,25.511,83791,0
+RAIL.US,D,20141208,000000,25.454,25.483,24.137,24.165,140206,0
+RAIL.US,D,20141209,000000,23.666,25.047,22.803,25.018,134612,0
+RAIL.US,D,20141210,000000,24.84,24.84,23.212,23.323,97491,0
+RAIL.US,D,20141211,000000,23.323,23.778,22.756,22.832,127556,0
+RAIL.US,D,20141212,000000,22.718,24.137,22.028,23.937,153811,0
+RAIL.US,D,20141215,000000,24.026,24.71,23.836,24.127,171739,0
+RAIL.US,D,20141216,000000,23.947,24.611,23.419,23.466,129458,0
+RAIL.US,D,20141217,000000,23.457,24.582,23.182,24.526,106510,0
+RAIL.US,D,20141218,000000,24.961,25.009,24.282,24.591,97518,0
+RAIL.US,D,20141219,000000,24.591,24.99,24.498,24.545,140192,0
+RAIL.US,D,20141222,000000,24.621,24.801,24.09,24.621,117360,0
+RAIL.US,D,20141223,000000,24.772,25.926,24.46,25.604,107155,0
+RAIL.US,D,20141224,000000,25.69,26.76,25.502,26.675,73222,0
+RAIL.US,D,20141226,000000,26.787,27.337,26.503,27.101,107410,0
+RAIL.US,D,20141229,000000,27.222,27.413,26.154,26.287,112177,0
+RAIL.US,D,20141230,000000,26.145,26.391,25.502,25.879,89917,0
+RAIL.US,D,20141231,000000,25.946,25.946,24.743,24.903,222185,0
+RAIL.US,D,20150102,000000,25.018,25.492,24.291,25.321,82066,0
+RAIL.US,D,20150105,000000,25.435,25.757,24.743,24.858,131779,0
+RAIL.US,D,20150106,000000,24.885,24.97,23.284,24.431,163621,0
+RAIL.US,D,20150107,000000,25.047,25.936,24.564,25.699,226150,0
+RAIL.US,D,20150108,000000,26.03,27.005,25.614,26.932,200399,0
+RAIL.US,D,20150109,000000,26.806,27.242,25.454,25.502,247366,0
+RAIL.US,D,20150112,000000,25.304,25.415,23.891,24.156,159524,0
+RAIL.US,D,20150113,000000,24.272,24.601,22.737,23.01,195673,0
+RAIL.US,D,20150114,000000,22.945,23.129,22.113,22.453,163409,0
+RAIL.US,D,20150115,000000,22.737,22.773,21.393,21.457,298737,0
+RAIL.US,D,20150116,000000,21.441,22.018,21.269,21.923,215676,0
+RAIL.US,D,20150120,000000,21.96,22.048,21.346,21.754,179646,0
+RAIL.US,D,20150121,000000,21.647,22.236,21.647,21.97,77280,0
+RAIL.US,D,20150122,000000,22.208,23.56,21.866,23.162,126279,0
+RAIL.US,D,20150123,000000,22.945,23.569,22.653,23.323,112652,0
+RAIL.US,D,20150126,000000,23.284,23.967,22.851,23.55,63096,0
+RAIL.US,D,20150127,000000,23.192,23.901,22.955,23.712,80151,0
+RAIL.US,D,20150128,000000,23.798,23.807,22.638,22.832,103981,0
+RAIL.US,D,20150129,000000,22.773,22.945,22.236,22.907,71178,0
+RAIL.US,D,20150130,000000,22.689,22.726,21.714,22.092,136445,0
+RAIL.US,D,20150202,000000,22.236,22.86,22.198,22.86,70601,0
+RAIL.US,D,20150203,000000,22.746,24.137,22.746,24.054,80294,0
+RAIL.US,D,20150204,000000,23.704,24.006,22.897,23.323,90927,0
+RAIL.US,D,20150205,000000,23.466,24.536,23.351,24.45,73641,0
+RAIL.US,D,20150206,000000,24.384,25.497,24.213,25.294,125742,0
+RAIL.US,D,20150209,000000,25.502,26.41,24.875,25.425,111686,0
+RAIL.US,D,20150210,000000,25.604,25.624,24.611,24.849,114363,0
+RAIL.US,D,20150211,000000,24.669,25.004,24.44,24.762,83202,0
+RAIL.US,D,20150212,000000,25.057,25.511,24.955,25.304,135016,0
+RAIL.US,D,20150213,000000,25.575,26.41,25.511,25.975,91033,0
+RAIL.US,D,20150217,000000,26.058,27.341,25.994,27.217,135043,0
+RAIL.US,D,20150218,000000,26.211,29.441,25.786,29.231,313871,0
+RAIL.US,D,20150219,000000,29.419,29.419,28.29,28.813,142393,0
+RAIL.US,D,20150220,000000,28.721,29.069,27.864,28.947,165896,0
+RAIL.US,D,20150223,000000,28.928,29.659,27.834,29.137,162426,0
+RAIL.US,D,20150224,000000,29.204,29.716,29.078,29.392,118429,0
+RAIL.US,D,20150225,000000,29.269,29.537,28.377,28.881,186620,0
+RAIL.US,D,20150226,000000,28.937,30.22,28.762,29.451,102018,0
+RAIL.US,D,20150227,000000,29.498,30.324,29.308,29.726,109092,0
+RAIL.US,D,20150302,000000,29.601,30.457,29.544,30.182,139413,0
+RAIL.US,D,20150303,000000,30.2,30.256,29.26,29.631,93399,0
+RAIL.US,D,20150304,000000,29.441,29.441,27.834,28.367,111615,0
+RAIL.US,D,20150305,000000,28.082,28.32,26.383,27.475,223651,0
+RAIL.US,D,20150306,000000,27.333,27.493,26.867,27.046,80867,0
+RAIL.US,D,20150309,000000,27.046,27.59,26.906,27.341,70442,0
+RAIL.US,D,20150310,000000,26.887,27.503,26.495,27.226,159211,0
+RAIL.US,D,20150311,000000,27.41,27.978,27.274,27.913,134358,0
+RAIL.US,D,20150312,000000,28.452,28.681,28.197,28.594,238182,0
+RAIL.US,D,20150313,000000,28.721,29.097,28.073,28.928,90029,0
+RAIL.US,D,20150316,000000,28.701,30.324,28.623,29.962,159524,0
+RAIL.US,D,20150317,000000,29.849,30.095,29.554,29.773,68549,0
+RAIL.US,D,20150318,000000,29.544,29.688,28.748,28.823,96872,0
+RAIL.US,D,20150319,000000,28.729,28.909,27.55,28.29,92136,0
+RAIL.US,D,20150320,000000,28.472,28.793,28.207,28.623,133726,0
+RAIL.US,D,20150323,000000,28.539,28.965,28.32,28.434,104140,0
+RAIL.US,D,20150324,000000,28.34,28.729,28.073,28.681,112775,0
+RAIL.US,D,20150325,000000,28.691,28.928,27.56,28.112,144468,0
+RAIL.US,D,20150326,000000,27.921,28.549,27.635,27.931,145941,0
+RAIL.US,D,20150327,000000,27.806,28.063,27.056,27.55,149312,0
+RAIL.US,D,20150330,000000,27.58,28.861,27.4,28.405,140570,0
+RAIL.US,D,20150331,000000,28.112,30.068,28.112,29.849,152628,0
+RAIL.US,D,20150401,000000,29.318,30.105,29.034,29.26,71919,0
+RAIL.US,D,20150402,000000,29.194,29.365,28.53,28.549,65074,0
+RAIL.US,D,20150406,000000,28.263,29.355,28.102,29.117,124459,0
+RAIL.US,D,20150407,000000,29.382,30.324,29.382,30,193923,0
+RAIL.US,D,20150408,000000,29.991,30.237,29.308,29.337,80130,0
+RAIL.US,D,20150409,000000,29.289,29.421,28.51,29.137,72137,0
+RAIL.US,D,20150410,000000,29.185,29.279,28.729,28.793,76129,0
+RAIL.US,D,20150413,000000,29.059,29.327,28.5,28.823,64652,0
+RAIL.US,D,20150414,000000,28.594,28.974,28.3,28.481,86343,0
+RAIL.US,D,20150415,000000,28.691,29.944,28.243,29.221,156798,0
+RAIL.US,D,20150416,000000,29.824,29.824,28.11,28.51,175744,0
+RAIL.US,D,20150417,000000,28.063,28.623,27.788,27.969,118564,0
+RAIL.US,D,20150420,000000,27.978,29.298,27.978,28.803,151930,0
+RAIL.US,D,20150421,000000,28.861,28.947,27.683,27.996,151540,0
+RAIL.US,D,20150422,000000,28.197,28.642,27.664,27.806,147606,0
+RAIL.US,D,20150423,000000,27.58,28.31,27.56,27.988,106034,0
+RAIL.US,D,20150424,000000,28.092,28.102,26.412,26.971,250376,0
+RAIL.US,D,20150427,000000,26.629,27.541,25.888,26.25,255451,0
+RAIL.US,D,20150428,000000,26.098,26.373,24.909,25.357,195132,0
+RAIL.US,D,20150429,000000,25.148,25.462,24.349,25.263,107720,0
+RAIL.US,D,20150430,000000,25.157,25.423,24.465,24.778,165105,0
+RAIL.US,D,20150501,000000,24.929,26.412,24.485,26.049,247976,0
+RAIL.US,D,20150504,000000,26.068,26.953,26.068,26.602,210173,0
+RAIL.US,D,20150505,000000,23.922,24.778,23.506,23.97,1286522,0
+RAIL.US,D,20150506,000000,23.922,24.019,22.517,22.727,530596,0
+RAIL.US,D,20150507,000000,22.831,23.372,21.778,22.802,573248,0
+RAIL.US,D,20150508,000000,23.05,23.212,22.024,23.04,273036,0
+RAIL.US,D,20150511,000000,23.05,23.93,23.05,23.343,216702,0
+RAIL.US,D,20150512,000000,23.658,23.658,22.707,23.182,213561,0
+RAIL.US,D,20150513,000000,23.382,23.477,22.792,23.212,151312,0
+RAIL.US,D,20150514,000000,23.372,23.525,22.792,23.115,226389,0
+RAIL.US,D,20150515,000000,23.001,23.285,22.802,23.133,135319,0
+RAIL.US,D,20150518,000000,23.152,23.867,22.802,23.668,151323,0
+RAIL.US,D,20150519,000000,23.603,23.673,22.694,23.038,154676,0
+RAIL.US,D,20150520,000000,23.19,23.19,22.57,23.076,131356,0
+RAIL.US,D,20150521,000000,23.038,23.381,22.475,22.494,122962,0
+RAIL.US,D,20150522,000000,22.475,22.523,21.571,21.893,144995,0
+RAIL.US,D,20150526,000000,21.855,21.922,20.848,21.627,171537,0
+RAIL.US,D,20150527,000000,21.607,22.417,21.463,22.292,162728,0
+RAIL.US,D,20150528,000000,22.275,22.275,21.341,21.341,129338,0
+RAIL.US,D,20150529,000000,21.407,21.591,20.988,21.37,179723,0
+RAIL.US,D,20150601,000000,21.463,21.561,20.892,20.979,168940,0
+RAIL.US,D,20150602,000000,20.911,22.048,20.902,21.988,159447,0
+RAIL.US,D,20150603,000000,22.057,22.228,21.673,22.13,231973,0
+RAIL.US,D,20150604,000000,22.028,22.666,21.761,22.15,152236,0
+RAIL.US,D,20150605,000000,22.15,22.484,21.855,22.113,100196,0
+RAIL.US,D,20150608,000000,22.065,22.065,21.264,21.437,83829,0
+RAIL.US,D,20150609,000000,21.254,21.398,20.853,20.988,90666,0
+RAIL.US,D,20150610,000000,21.103,21.883,20.853,21.38,112934,0
+RAIL.US,D,20150611,000000,21.36,21.463,20.941,21.094,78557,0
+RAIL.US,D,20150612,000000,20.998,21.158,20.681,20.959,102188,0
+RAIL.US,D,20150615,000000,20.853,21.036,20.52,20.941,66623,0
+RAIL.US,D,20150616,000000,21.398,23.113,21.208,22.742,525004,0
+RAIL.US,D,20150617,000000,22.942,23.058,21.532,22.283,200077,0
+RAIL.US,D,20150618,000000,22.275,22.504,21.826,21.951,104287,0
+RAIL.US,D,20150619,000000,21.988,22.589,21.865,22.257,162728,0
+RAIL.US,D,20150622,000000,22.302,22.514,21.492,21.998,149191,0
+RAIL.US,D,20150623,000000,21.79,22.342,21.79,22.257,99731,0
+RAIL.US,D,20150624,000000,22.189,22.332,21.522,21.752,101139,0
+RAIL.US,D,20150625,000000,21.742,21.742,21.017,21.274,103973,0
+RAIL.US,D,20150626,000000,21.237,21.445,20.589,20.7,289046,0
+RAIL.US,D,20150629,000000,20.691,20.835,19.892,19.922,123486,0
+RAIL.US,D,20150630,000000,19.931,20.326,19.872,19.902,138621,0
+RAIL.US,D,20150701,000000,19.931,20.063,19.435,19.807,219067,0
+RAIL.US,D,20150702,000000,19.987,20.482,19.788,20.178,151078,0
+RAIL.US,D,20150706,000000,20.063,20.54,19.672,19.769,94739,0
+RAIL.US,D,20150707,000000,19.862,19.862,18.863,19.769,96106,0
+RAIL.US,D,20150708,000000,19.578,19.788,19.197,19.406,132091,0
+RAIL.US,D,20150709,000000,19.608,20.178,19.223,19.94,112577,0
+RAIL.US,D,20150710,000000,20.188,20.492,19.872,20.024,71869,0
+RAIL.US,D,20150713,000000,20.053,20.472,19.912,20.243,51409,0
+RAIL.US,D,20150714,000000,20.101,20.78,19.987,20.16,134875,0
+RAIL.US,D,20150715,000000,20.16,20.16,18.978,19.5,215082,0
+RAIL.US,D,20150716,000000,20.131,20.589,19.7,20.024,208155,0
+RAIL.US,D,20150717,000000,20.016,20.217,19.769,19.931,95055,0
+RAIL.US,D,20150720,000000,19.862,20.141,18.491,18.557,292508,0
+RAIL.US,D,20150721,000000,18.539,19.214,18.462,18.939,139331,0
+RAIL.US,D,20150722,000000,18.853,19.1,18.232,18.301,85822,0
+RAIL.US,D,20150723,000000,18.301,18.394,17.357,17.557,304993,0
+RAIL.US,D,20150724,000000,17.681,17.948,17.27,17.33,183078,0
+RAIL.US,D,20150727,000000,17.204,17.576,17.129,17.519,145939,0
+RAIL.US,D,20150728,000000,17.538,17.765,16.974,17.566,206057,0
+RAIL.US,D,20150729,000000,17.51,18.453,17.51,18.358,96944,0
+RAIL.US,D,20150730,000000,18.242,18.394,17.853,18.062,118556,0
+RAIL.US,D,20150731,000000,18.034,18.787,17.948,18.358,148876,0
+RAIL.US,D,20150803,000000,18.31,18.348,17.48,17.604,82545,0
+RAIL.US,D,20150804,000000,17.642,18.386,17.403,17.711,142268,0
+RAIL.US,D,20150805,000000,17.632,18.491,17.194,17.3,207106,0
+RAIL.US,D,20150806,000000,19.397,20.379,18.585,19.997,605719,0
+RAIL.US,D,20150807,000000,20.016,20.426,19.062,20.091,424494,0
+RAIL.US,D,20150810,000000,20.272,21.97,20.272,21.311,326712,0
+RAIL.US,D,20150811,000000,20.998,22.084,20.415,21.654,369217,0
+RAIL.US,D,20150812,000000,21.645,22.446,21.283,21.865,306252,0
+RAIL.US,D,20150813,000000,21.702,22.342,21.007,21.064,204904,0
+RAIL.US,D,20150814,000000,21.113,21.798,20.969,21.472,156011,0
+RAIL.US,D,20150817,000000,21.417,21.437,20.619,21.007,118032,0
+RAIL.US,D,20150818,000000,21.017,21.504,19.964,20.862,140955,0
+RAIL.US,D,20150819,000000,20.661,20.941,19.658,20.49,109607,0
+RAIL.US,D,20150820,000000,20.376,22.968,19.476,19.504,127580,0
+RAIL.US,D,20150821,000000,19.026,20.911,19.026,19.974,221935,0
+RAIL.US,D,20150824,000000,18.959,19.649,18.088,18.614,196794,0
+RAIL.US,D,20150825,000000,19.026,19.142,18.001,18.078,180975,0
+RAIL.US,D,20150826,000000,18.432,19.007,18.328,18.663,212739,0
+RAIL.US,D,20150827,000000,18.854,19.122,18.403,19.073,154644,0
+RAIL.US,D,20150828,000000,18.901,19.926,18.901,19.839,120371,0
+RAIL.US,D,20150831,000000,19.936,20.892,19.562,20.627,217336,0
+RAIL.US,D,20150901,000000,19.944,21.474,19.62,19.793,111595,0
+RAIL.US,D,20150902,000000,20.04,20.204,19.428,19.964,150568,0
+RAIL.US,D,20150903,000000,19.907,19.907,19.016,19.245,118072,0
+RAIL.US,D,20150904,000000,18.891,19.513,18.748,19.324,122983,0
+RAIL.US,D,20150908,000000,19.724,19.774,19.314,19.38,118282,0
+RAIL.US,D,20150909,000000,19.513,19.829,18.911,19.245,143881,0
+RAIL.US,D,20150910,000000,19.235,19.793,19.054,19.352,135079,0
+RAIL.US,D,20150911,000000,19.235,19.513,18.815,19.476,77322,0
+RAIL.US,D,20150914,000000,19.342,19.342,18.845,19.19,127789,0
+RAIL.US,D,20150915,000000,19.215,19.428,18.998,19.172,100204,0
+RAIL.US,D,20150916,000000,19.255,20.194,19.255,19.867,166032,0
+RAIL.US,D,20150917,000000,19.82,20.097,19.447,19.504,93182,0
+RAIL.US,D,20150918,000000,19.172,19.172,18.442,18.538,147225,0
+RAIL.US,D,20150921,000000,18.683,19.304,18.519,19.026,129461,0
+RAIL.US,D,20150922,000000,18.778,18.815,18.059,18.519,152762,0
+RAIL.US,D,20150923,000000,18.604,18.728,17.638,17.907,171969,0
+RAIL.US,D,20150924,000000,17.81,18.117,17.351,17.771,175785,0
+RAIL.US,D,20150925,000000,17.869,17.965,17.073,17.15,172406,0
+RAIL.US,D,20150928,000000,17.006,17.006,16.261,16.261,184593,0
+RAIL.US,D,20150929,000000,16.374,17.188,16.261,16.47,175645,0
+RAIL.US,D,20150930,000000,16.604,16.784,16.27,16.424,95712,0
+RAIL.US,D,20151001,000000,16.604,16.604,15.657,16.212,212005,0
+RAIL.US,D,20151002,000000,16.049,16.27,15.725,16.202,102295,0
+RAIL.US,D,20151005,000000,16.308,17.638,16.308,17.571,113274,0
+RAIL.US,D,20151006,000000,17.533,18.318,17.304,18.05,155688,0
+RAIL.US,D,20151007,000000,18.289,19.035,17.707,18.509,163002,0
+RAIL.US,D,20151008,000000,18.471,19.984,18.203,19.774,267281,0
+RAIL.US,D,20151009,000000,19.849,20.127,19.035,19.812,107728,0
+RAIL.US,D,20151012,000000,18.557,19.974,18.557,19.582,181815,0
+RAIL.US,D,20151013,000000,19.562,20.156,19.064,19.275,151822,0
+RAIL.US,D,20151014,000000,19.207,19.437,18.528,18.787,170422,0
+RAIL.US,D,20151015,000000,18.882,18.911,17.859,18.882,182124,0
+RAIL.US,D,20151016,000000,18.864,18.882,18.001,18.491,250877,0
+RAIL.US,D,20151019,000000,18.26,19.132,18.136,19.016,163141,0
+RAIL.US,D,20151020,000000,18.989,19.63,18.624,18.94,111783,0
+RAIL.US,D,20151021,000000,19.073,19.073,17.982,18.068,170840,0
+RAIL.US,D,20151022,000000,18.26,18.481,17.734,18.068,199468,0
+RAIL.US,D,20151023,000000,18.221,18.604,18.098,18.528,217231,0
+RAIL.US,D,20151026,000000,18.528,18.891,17.898,18.614,128938,0
+RAIL.US,D,20151027,000000,18.452,18.452,16.433,16.702,192886,0
+RAIL.US,D,20151028,000000,16.854,17.514,16.672,16.958,296536,0
+RAIL.US,D,20151029,000000,16.894,17.79,16.558,16.884,208036,0
+RAIL.US,D,20151030,000000,17.016,17.658,16.804,17.398,311166,0
+RAIL.US,D,20151102,000000,17.514,19.112,17.344,18.835,368518,0
+RAIL.US,D,20151103,000000,19.62,20.817,19.092,20.299,967981,0
+RAIL.US,D,20151104,000000,20.299,21.045,20.107,20.979,482994,0
+RAIL.US,D,20151105,000000,21.054,21.169,20.376,20.643,323392,0
+RAIL.US,D,20151106,000000,20.643,21.859,20.424,21.725,364247,0
+RAIL.US,D,20151109,000000,22.012,22.213,20.68,21.811,330681,0
+RAIL.US,D,20151110,000000,21.638,22.022,20.852,21.859,368740,0
+RAIL.US,D,20151111,000000,21.859,22.06,21.342,21.859,251609,0
+RAIL.US,D,20151112,000000,21.573,21.764,21.094,21.372,308658,0
+RAIL.US,D,20151113,000000,21.265,22.233,20.988,22.108,202080,0
+RAIL.US,D,20151116,000000,21.983,22.338,21.755,22.002,236980,0
+RAIL.US,D,20151117,000000,21.935,22.397,21.225,21.983,186198,0
+RAIL.US,D,20151118,000000,22.185,22.954,21.186,22.588,163508,0
+RAIL.US,D,20151119,000000,22.512,23.184,22.224,23.145,144151,0
+RAIL.US,D,20151120,000000,23.253,23.972,23.098,23.521,302559,0
+RAIL.US,D,20151123,000000,23.377,23.586,22.723,22.934,267900,0
+RAIL.US,D,20151124,000000,22.867,23.473,22.598,23.06,290035,0
+RAIL.US,D,20151125,000000,23.079,23.568,22.713,23.347,162467,0
+RAIL.US,D,20151127,000000,23.415,23.415,23.07,23.174,119796,0
+RAIL.US,D,20151130,000000,23.194,23.904,23.194,23.299,174228,0
+RAIL.US,D,20151201,000000,23.338,23.362,22.694,22.77,159594,0
+RAIL.US,D,20151202,000000,22.819,22.944,22.098,22.425,225831,0
+RAIL.US,D,20151203,000000,22.454,22.915,22.022,22.032,166338,0
+RAIL.US,D,20151204,000000,22.06,22.166,21.186,21.637,192756,0
+RAIL.US,D,20151207,000000,21.618,21.684,20.927,21.215,228976,0
+RAIL.US,D,20151208,000000,20.897,21.215,20.35,20.591,222957,0
+RAIL.US,D,20151209,000000,20.647,21.445,20.436,20.794,204413,0
+RAIL.US,D,20151210,000000,20.734,21.291,20.561,20.937,122085,0
+RAIL.US,D,20151211,000000,20.812,20.812,20.032,20.119,165487,0
+RAIL.US,D,20151214,000000,20.032,20.193,19.562,19.705,189765,0
+RAIL.US,D,20151215,000000,19.858,20.724,19.274,19.379,174541,0
+RAIL.US,D,20151216,000000,19.513,20.177,19.457,19.985,406015,0
+RAIL.US,D,20151217,000000,20.071,21.417,19.602,19.755,126873,0
+RAIL.US,D,20151218,000000,19.639,19.976,19.447,19.542,221271,0
+RAIL.US,D,20151221,000000,19.765,20.177,19.36,19.611,152580,0
+RAIL.US,D,20151222,000000,19.658,20.197,19.552,20.177,222679,0
+RAIL.US,D,20151223,000000,20.408,21.128,20.408,20.657,152894,0
+RAIL.US,D,20151224,000000,20.675,20.867,20.522,20.637,35252,0
+RAIL.US,D,20151228,000000,20.601,20.774,19.254,19.293,166183,0
+RAIL.US,D,20151229,000000,19.495,20.005,19.234,19.765,229452,0
+RAIL.US,D,20151230,000000,19.62,20.005,18.977,18.996,61938,0
+RAIL.US,D,20151231,000000,18.937,19.064,18.572,18.669,121190,0
+RAIL.US,D,20160104,000000,18.343,18.534,17.699,18.447,208594,0
+RAIL.US,D,20160105,000000,18.582,18.852,17.774,18.716,207617,0
+RAIL.US,D,20160106,000000,18.371,18.879,18.116,18.362,217780,0
+RAIL.US,D,20160107,000000,18.13,18.357,17.227,17.275,155619,0
+RAIL.US,D,20160108,000000,17.497,17.497,16.915,17.083,163314,0
+RAIL.US,D,20160111,000000,17.045,17.872,16.556,16.793,153269,0
+RAIL.US,D,20160112,000000,17.045,17.132,16.467,17.112,201259,0
+RAIL.US,D,20160113,000000,17.15,17.458,16.401,16.765,137738,0
+RAIL.US,D,20160114,000000,16.948,17.928,16.773,17.477,270649,0
+RAIL.US,D,20160115,000000,16.773,17.832,16.458,17.774,317407,0
+RAIL.US,D,20160119,000000,17.746,17.746,16.169,16.267,266964,0
+RAIL.US,D,20160120,000000,15.873,16.506,15.324,16.267,320233,0
+RAIL.US,D,20160121,000000,16.151,17.443,16.151,17.142,172816,0
+RAIL.US,D,20160122,000000,17.727,18.515,17.591,17.862,161792,0
+RAIL.US,D,20160125,000000,17.601,17.919,16.739,16.843,123467,0
+RAIL.US,D,20160126,000000,17.073,18.16,16.957,17.976,94006,0
+RAIL.US,D,20160127,000000,17.793,18.15,17.179,17.66,131004,0
+RAIL.US,D,20160128,000000,18.072,18.487,17.822,18.005,113274,0
+RAIL.US,D,20160129,000000,18.005,18.582,17.862,18.304,143404,0
+RAIL.US,D,20160201,000000,18.112,18.697,17.535,18.487,130725,0
+RAIL.US,D,20160202,000000,18.888,18.888,17.516,18.343,144381,0
+RAIL.US,D,20160203,000000,18.534,18.534,17.545,18.206,107085,0
+RAIL.US,D,20160204,000000,18.265,19.214,18.265,19.033,153532,0
+RAIL.US,D,20160205,000000,18.832,19.12,18.058,18.591,110138,0
+RAIL.US,D,20160208,000000,18.304,19.198,18.112,19.052,95743,0
+RAIL.US,D,20160209,000000,18.784,18.996,18.297,18.765,95543,0
+RAIL.US,D,20160210,000000,18.765,18.888,18.226,18.352,202624,0
+RAIL.US,D,20160211,000000,17.986,18.38,17.352,18.025,135800,0
+RAIL.US,D,20160212,000000,18.16,18.63,17.591,18.294,139979,0
+RAIL.US,D,20160216,000000,18.545,18.835,18.091,18.159,115256,0
+RAIL.US,D,20160217,000000,18.371,19.528,18.265,18.95,119684,0
+RAIL.US,D,20160218,000000,18.99,19.149,18.488,19.009,117521,0
+RAIL.US,D,20160219,000000,18.371,18.581,17.068,17.444,225229,0
+RAIL.US,D,20160222,000000,17.753,18.483,17.116,17.33,190087,0
+RAIL.US,D,20160223,000000,19.056,19.056,15.582,15.765,427568,0
+RAIL.US,D,20160224,000000,15.407,16.015,14.568,15.638,553875,0
+RAIL.US,D,20160225,000000,15.629,15.629,14.394,14.442,425718,0
+RAIL.US,D,20160226,000000,14.673,14.837,14.06,14.462,468329,0
+RAIL.US,D,20160229,000000,14.682,14.771,14.239,14.354,252035,0
+RAIL.US,D,20160301,000000,14.48,14.751,14.055,14.374,121426,0
+RAIL.US,D,20160302,000000,14.809,15.205,14.508,14.741,333385,0
+RAIL.US,D,20160303,000000,14.781,15.861,14.781,15.775,265376,0
+RAIL.US,D,20160304,000000,15.755,16.267,15.629,15.678,171579,0
+RAIL.US,D,20160307,000000,15.638,16.836,15.638,16.662,244074,0
+RAIL.US,D,20160308,000000,16.498,16.498,15.06,15.243,324261,0
+RAIL.US,D,20160309,000000,15.398,15.542,14.857,15.175,487095,0
+RAIL.US,D,20160310,000000,15.175,15.175,14.287,14.847,442150,0
+RAIL.US,D,20160311,000000,14.992,15.619,14.649,15.542,251386,0
+RAIL.US,D,20160314,000000,15.513,15.765,15.273,15.349,178984,0
+RAIL.US,D,20160315,000000,15.185,15.319,14.528,14.645,193806,0
+RAIL.US,D,20160316,000000,14.654,14.944,14.518,14.771,446929,0
+RAIL.US,D,20160317,000000,14.8,14.925,14.692,14.827,466174,0
+RAIL.US,D,20160318,000000,14.741,15.243,14.499,14.538,458307,0
+RAIL.US,D,20160321,000000,14.568,15.697,14.568,15.572,313390,0
+RAIL.US,D,20160322,000000,15.339,15.629,14.992,15.03,222033,0
+RAIL.US,D,20160323,000000,14.983,15.195,14.297,14.394,298455,0
+RAIL.US,D,20160324,000000,14.326,14.761,14.19,14.741,181111,0
+RAIL.US,D,20160328,000000,14.751,14.939,14.335,14.702,192662,0
+RAIL.US,D,20160329,000000,14.528,15.446,14.239,15.379,321349,0
+RAIL.US,D,20160330,000000,15.513,15.688,14.819,15.011,177430,0
+RAIL.US,D,20160331,000000,15.03,15.238,14.626,15.04,291425,0
+RAIL.US,D,20160401,000000,14.819,14.905,14.354,14.645,388542,0
+RAIL.US,D,20160404,000000,14.645,14.925,14.045,14.055,313166,0
+RAIL.US,D,20160405,000000,13.806,14.607,13.67,14.278,252643,0
+RAIL.US,D,20160406,000000,14.335,14.8,14.065,14.568,191666,0
+RAIL.US,D,20160407,000000,14.472,14.558,14.045,14.143,140163,0
+RAIL.US,D,20160408,000000,14.384,14.857,14.22,14.472,141861,0
+RAIL.US,D,20160411,000000,14.508,14.905,14.442,14.577,129790,0
+RAIL.US,D,20160412,000000,14.617,14.994,14.568,14.886,298613,0
+RAIL.US,D,20160413,000000,14.934,16.402,14.915,16.363,494884,0
+RAIL.US,D,20160414,000000,16.372,16.402,15.379,15.658,161004,0
+RAIL.US,D,20160415,000000,15.562,16.064,15.417,15.726,189463,0
+RAIL.US,D,20160418,000000,15.475,16.208,15.349,15.842,169321,0
+RAIL.US,D,20160419,000000,15.995,16.266,15.735,15.939,157891,0
+RAIL.US,D,20160420,000000,15.861,16.498,15.832,16.103,143411,0
+RAIL.US,D,20160421,000000,16.16,16.248,15.455,15.533,109157,0
+RAIL.US,D,20160422,000000,15.562,16.169,15.475,16.141,157525,0
+RAIL.US,D,20160425,000000,16.074,16.305,15.638,15.89,175880,0
+RAIL.US,D,20160426,000000,15.919,17.222,15.755,17.03,168304,0
+RAIL.US,D,20160427,000000,17.126,17.405,16.736,16.913,188297,0
+RAIL.US,D,20160428,000000,16.836,17.04,16.468,16.537,149688,0
+RAIL.US,D,20160429,000000,16.537,16.905,16.316,16.557,150560,0
+RAIL.US,D,20160502,000000,16.566,16.566,16.024,16.412,118274,0
+RAIL.US,D,20160503,000000,14.992,15.06,13.9,14.21,514279,0
+RAIL.US,D,20160504,000000,13.91,13.92,13.265,13.622,417950,0
+RAIL.US,D,20160505,000000,13.806,14.114,13.37,13.428,298374,0
+RAIL.US,D,20160506,000000,13.38,13.766,13.322,13.361,199561,0
+RAIL.US,D,20160509,000000,13.312,13.345,12.984,13.061,174621,0
+RAIL.US,D,20160510,000000,13.178,13.871,13.046,13.845,264670,0
+RAIL.US,D,20160511,000000,13.826,13.94,13.448,13.622,127247,0
+RAIL.US,D,20160512,000000,13.689,13.845,13.236,13.265,121267,0
+RAIL.US,D,20160513,000000,13.236,13.409,13.08,13.188,151525,0
+RAIL.US,D,20160516,000000,13.322,13.466,12.984,13.051,122894,0
+RAIL.US,D,20160517,000000,13.1,13.655,12.974,13.412,278214,0
+RAIL.US,D,20160518,000000,13.382,13.591,13.139,13.294,314054,0
+RAIL.US,D,20160519,000000,13.189,14.17,13.149,13.986,246358,0
+RAIL.US,D,20160520,000000,14.043,14.743,13.906,14.462,199304,0
+RAIL.US,D,20160523,000000,14.472,14.472,13.821,13.84,125318,0
+RAIL.US,D,20160524,000000,13.916,14.188,13.547,13.896,171664,0
+RAIL.US,D,20160525,000000,13.976,14.528,13.976,14.393,220371,0
+RAIL.US,D,20160526,000000,14.472,14.802,14.081,14.081,92939,0
+RAIL.US,D,20160527,000000,14.062,14.17,13.906,14.015,105728,0
+RAIL.US,D,20160531,000000,14.062,14.329,13.956,14.005,176414,0
+RAIL.US,D,20160601,000000,13.858,14.052,13.712,13.85,173752,0
+RAIL.US,D,20160602,000000,13.751,14.198,13.751,14.091,89876,0
+RAIL.US,D,20160603,000000,14.062,14.131,13.791,14.005,77501,0
+RAIL.US,D,20160606,000000,14.091,14.325,14.053,14.238,76043,0
+RAIL.US,D,20160607,000000,14.238,14.528,14.218,14.343,116648,0
+RAIL.US,D,20160608,000000,14.413,14.623,14.286,14.588,166977,0
+RAIL.US,D,20160609,000000,14.499,14.499,14.141,14.238,119973,0
+RAIL.US,D,20160610,000000,14.151,14.151,13.791,13.896,71599,0
+RAIL.US,D,20160613,000000,13.84,13.956,13.567,13.616,113220,0
+RAIL.US,D,20160614,000000,13.596,13.996,13.457,13.976,78678,0
+RAIL.US,D,20160615,000000,13.956,14.393,13.751,13.916,140000,0
+RAIL.US,D,20160616,000000,13.821,13.821,13.469,13.801,122309,0
+RAIL.US,D,20160617,000000,13.84,14.462,13.741,14.198,181653,0
+RAIL.US,D,20160620,000000,14.383,14.558,13.966,13.976,92544,0
+RAIL.US,D,20160621,000000,13.906,13.936,13.606,13.867,132578,0
+RAIL.US,D,20160622,000000,13.741,14.111,13.673,13.702,153552,0
+RAIL.US,D,20160623,000000,13.886,14.433,13.886,14.238,116149,0
+RAIL.US,D,20160624,000000,13.509,13.725,13.198,13.392,191552,0
+RAIL.US,D,20160627,000000,13.246,13.246,12.489,12.72,278273,0
+RAIL.US,D,20160628,000000,12.955,13.106,12.605,12.974,131029,0
+RAIL.US,D,20160629,000000,13.129,13.552,12.974,13.45,125914,0
+RAIL.US,D,20160630,000000,13.576,13.712,13.284,13.655,107616,0
+RAIL.US,D,20160701,000000,13.664,14.178,13.412,13.751,82908,0
+RAIL.US,D,20160705,000000,13.616,13.751,13.071,13.46,137119,0
+RAIL.US,D,20160706,000000,13.392,13.576,13.051,13.489,104798,0
+RAIL.US,D,20160707,000000,13.576,13.946,13.334,13.731,88505,0
+RAIL.US,D,20160708,000000,13.876,14.518,13.237,14.218,265796,0
+RAIL.US,D,20160711,000000,14.286,14.783,14.286,14.703,110571,0
+RAIL.US,D,20160712,000000,14.802,15.17,14.748,14.986,171910,0
+RAIL.US,D,20160713,000000,14.489,14.489,13.124,13.966,472172,0
+RAIL.US,D,20160714,000000,14.062,14.518,13.986,14.16,170001,0
+RAIL.US,D,20160715,000000,14.247,14.441,14.005,14.316,90007,0
+RAIL.US,D,20160718,000000,14.228,14.363,14.111,14.198,59858,0
+RAIL.US,D,20160719,000000,14.101,14.202,13.606,13.781,89133,0
+RAIL.US,D,20160720,000000,13.771,14.101,13.692,14.015,78832,0
+RAIL.US,D,20160721,000000,14.015,14.238,13.926,14.131,82818,0
+RAIL.US,D,20160722,000000,14.111,14.334,13.976,14.208,60818,0
+RAIL.US,D,20160725,000000,14.091,14.238,13.731,13.751,84389,0
+RAIL.US,D,20160726,000000,13.721,14.169,13.721,14.015,108241,0
+RAIL.US,D,20160727,000000,14.043,14.48,13.761,14.121,99776,0
+RAIL.US,D,20160728,000000,14.091,14.452,13.85,13.966,45775,0
+RAIL.US,D,20160729,000000,14.015,14.568,13.926,14.48,111677,0
+RAIL.US,D,20160801,000000,14.442,14.578,14.228,14.548,146631,0
+RAIL.US,D,20160802,000000,12.858,14.052,12.207,13.85,1378040,0
+RAIL.US,D,20160803,000000,13.84,13.971,13.509,13.567,358904,0
+RAIL.US,D,20160804,000000,13.537,13.702,13.217,13.294,182941,0
+RAIL.US,D,20160805,000000,13.412,14.334,13.412,14.071,166943,0
+RAIL.US,D,20160808,000000,14.151,14.423,13.986,14.257,126936,0
+RAIL.US,D,20160809,000000,14.247,14.353,13.673,13.811,139731,0
+RAIL.US,D,20160810,000000,13.85,13.858,13.46,13.606,102205,0
+RAIL.US,D,20160811,000000,13.646,13.811,13.586,13.606,107813,0
+RAIL.US,D,20160812,000000,13.636,13.646,13.421,13.528,96219,0
+RAIL.US,D,20160815,000000,13.636,13.831,13.547,13.646,95394,0
+RAIL.US,D,20160816,000000,13.928,14.75,13.928,14.514,203331,0
+RAIL.US,D,20160817,000000,14.495,14.58,13.968,14.182,86603,0
+RAIL.US,D,20160818,000000,14.182,14.79,14.182,14.604,201940,0
+RAIL.US,D,20160819,000000,14.524,14.78,14.358,14.514,105364,0
+RAIL.US,D,20160822,000000,14.418,14.544,14.251,14.28,66651,0
+RAIL.US,D,20160823,000000,14.31,14.844,14.31,14.671,105023,0
+RAIL.US,D,20160824,000000,14.624,14.715,14.094,14.192,130570,0
+RAIL.US,D,20160825,000000,14.094,14.73,14.094,14.29,98631,0
+RAIL.US,D,20160826,000000,14.3,14.481,13.978,14.074,75962,0
+RAIL.US,D,20160829,000000,14.094,14.418,13.978,14.241,120020,0
+RAIL.US,D,20160830,000000,14.28,14.671,14.222,14.339,77171,0
+RAIL.US,D,20160831,000000,14.339,14.339,13.962,14.084,55230,0
+RAIL.US,D,20160901,000000,14.094,14.173,13.757,13.802,69268,0
+RAIL.US,D,20160902,000000,13.928,14.026,13.782,13.918,34606,0
+RAIL.US,D,20160906,000000,13.968,14.036,13.802,13.898,44129,0
+RAIL.US,D,20160907,000000,13.938,14.089,13.878,13.948,107565,0
+RAIL.US,D,20160908,000000,14.007,14.232,13.898,14.055,38262,0
+RAIL.US,D,20160909,000000,13.878,14.045,13.527,13.527,112857,0
+RAIL.US,D,20160912,000000,13.449,13.616,13.39,13.468,94503,0
+RAIL.US,D,20160913,000000,13.449,13.527,13.029,13.282,143543,0
+RAIL.US,D,20160914,000000,13.302,13.536,13.176,13.39,75612,0
+RAIL.US,D,20160915,000000,13.459,13.646,13.4,13.517,54739,0
+RAIL.US,D,20160916,000000,13.449,13.449,13.106,13.253,138358,0
+RAIL.US,D,20160919,000000,13.351,13.646,13.067,13.234,97767,0
+RAIL.US,D,20160920,000000,13.332,13.517,13.166,13.176,53304,0
+RAIL.US,D,20160921,000000,13.282,13.498,13.116,13.39,59718,0
+RAIL.US,D,20160922,000000,13.566,13.692,13.214,13.626,45136,0
+RAIL.US,D,20160923,000000,13.546,13.664,13.282,13.332,67934,0
+RAIL.US,D,20160926,000000,13.244,13.655,13.205,13.44,41013,0
+RAIL.US,D,20160927,000000,13.351,13.449,13.234,13.263,29187,0
+RAIL.US,D,20160928,000000,13.332,13.692,13.234,13.683,59378,0
+RAIL.US,D,20160929,000000,13.692,13.928,13.576,13.722,68748,0
+RAIL.US,D,20160930,000000,13.841,14.173,13.782,14.055,72055,0
+RAIL.US,D,20161003,000000,14.094,14.368,14.045,14.055,58314,0
+RAIL.US,D,20161004,000000,14.124,14.348,13.928,13.978,114591,0
+RAIL.US,D,20161005,000000,14.114,14.633,14.104,14.358,116264,0
+RAIL.US,D,20161006,000000,14.398,14.887,14.251,14.78,115444,0
+RAIL.US,D,20161007,000000,14.75,14.77,14.534,14.671,93516,0
+RAIL.US,D,20161010,000000,14.847,14.926,14.594,14.671,97367,0
+RAIL.US,D,20161011,000000,14.564,14.72,14.084,14.182,120464,0
+RAIL.US,D,20161012,000000,14.163,14.163,13.878,13.908,80496,0
+RAIL.US,D,20161013,000000,13.802,13.859,13.41,13.44,99595,0
+RAIL.US,D,20161014,000000,13.459,13.646,13.322,13.361,62637,0
+RAIL.US,D,20161017,000000,13.322,13.459,13.224,13.234,46865,0
+RAIL.US,D,20161018,000000,13.361,13.546,13.322,13.332,70098,0
+RAIL.US,D,20161019,000000,13.41,13.868,13.282,13.646,100525,0
+RAIL.US,D,20161020,000000,13.596,13.608,13.361,13.42,62312,0
+RAIL.US,D,20161021,000000,13.302,13.468,13.253,13.342,88049,0
+RAIL.US,D,20161024,000000,13.351,13.546,13.111,13.272,106439,0
+RAIL.US,D,20161025,000000,13.195,13.233,12.867,13,117385,0
+RAIL.US,D,20161026,000000,12.9,13.086,12.814,12.9,90184,0
+RAIL.US,D,20161027,000000,12.91,12.99,12.814,12.843,94736,0
+RAIL.US,D,20161028,000000,12.843,12.98,12.677,12.705,147435,0
+RAIL.US,D,20161031,000000,12.696,13.106,12.647,12.774,166072,0
+RAIL.US,D,20161101,000000,11.904,12.128,11.199,11.737,616475,0
+RAIL.US,D,20161102,000000,11.639,11.669,10.631,10.661,563063,0
+RAIL.US,D,20161103,000000,10.731,11.043,10.671,10.817,272209,0
+RAIL.US,D,20161104,000000,10.778,11.239,10.778,10.907,164008,0
+RAIL.US,D,20161107,000000,11.083,11.18,10.791,10.887,179461,0
+RAIL.US,D,20161108,000000,10.857,11.446,10.711,11.386,142139,0
+RAIL.US,D,20161109,000000,11.463,12.696,11.423,12.637,380591,0
+RAIL.US,D,20161110,000000,12.637,13.832,12.618,13.566,409979,0
+RAIL.US,D,20161111,000000,13.712,15.112,13.712,15.043,525430,0
+RAIL.US,D,20161114,000000,15.19,15.679,14.368,14.584,354769,0
+RAIL.US,D,20161115,000000,14.574,14.829,14.141,14.614,164487,0
+RAIL.US,D,20161116,000000,14.494,14.771,14.278,14.751,168588,0
+RAIL.US,D,20161117,000000,14.711,14.933,14.023,14.033,217315,0
+RAIL.US,D,20161118,000000,14.091,14.499,13.974,14.347,181865,0
+RAIL.US,D,20161121,000000,14.476,14.771,14.427,14.484,115792,0
+RAIL.US,D,20161122,000000,14.554,14.874,14.504,14.761,129381,0
+RAIL.US,D,20161123,000000,14.741,14.849,14.544,14.771,114076,0
+RAIL.US,D,20161125,000000,14.751,14.958,14.691,14.908,40753,0
+RAIL.US,D,20161128,000000,14.948,14.948,14.23,14.239,109841,0
+RAIL.US,D,20161129,000000,14.141,14.604,14.101,14.298,87591,0
+RAIL.US,D,20161130,000000,14.524,14.82,14.427,14.446,117074,0
+RAIL.US,D,20161201,000000,14.564,14.81,14.476,14.594,105337,0
+RAIL.US,D,20161202,000000,14.624,14.81,14.514,14.691,81215,0
+RAIL.US,D,20161205,000000,14.81,15.292,14.633,14.701,171132,0
+RAIL.US,D,20161206,000000,14.633,15.459,14.377,15.42,175946,0
+RAIL.US,D,20161207,000000,15.656,15.715,15.311,15.499,151771,0
+RAIL.US,D,20161208,000000,15.607,15.607,15.024,15.273,113647,0
+RAIL.US,D,20161209,000000,15.184,16.03,15.021,15.922,195430,0
+RAIL.US,D,20161212,000000,16,16.09,15.036,15.105,138946,0
+RAIL.US,D,20161213,000000,15.105,15.371,14.466,14.524,141618,0
+RAIL.US,D,20161214,000000,14.514,14.81,14.342,14.407,110679,0
+RAIL.US,D,20161215,000000,14.337,14.751,14.318,14.554,136366,0
+RAIL.US,D,20161216,000000,14.544,14.977,14.544,14.721,246127,0
+RAIL.US,D,20161219,000000,14.643,15.597,14.574,15.508,152983,0
+RAIL.US,D,20161220,000000,15.508,15.726,14.997,15.144,155922,0
+RAIL.US,D,20161221,000000,15.144,15.44,15.066,15.095,113381,0
+RAIL.US,D,20161222,000000,15.056,15.341,14.987,15.321,153460,0
+RAIL.US,D,20161223,000000,15.283,15.45,15.036,15.095,74644,0
+RAIL.US,D,20161227,000000,15.144,15.43,15.134,15.164,87050,0
+RAIL.US,D,20161228,000000,15.125,15.263,14.908,15.115,113894,0
+RAIL.US,D,20161229,000000,15.095,15.223,14.662,14.781,79594,0
+RAIL.US,D,20161230,000000,14.761,14.801,14.514,14.691,92773,0
+RAIL.US,D,20170103,000000,14.888,15.144,14.633,14.859,145460,0
+RAIL.US,D,20170104,000000,14.987,15.204,14.761,14.829,210861,0
+RAIL.US,D,20170105,000000,14.888,15.007,14.414,14.614,189174,0
+RAIL.US,D,20170106,000000,14.701,15.666,14.514,15.646,322127,0
+RAIL.US,D,20170109,000000,15.646,15.646,14.672,14.741,218511,0
+RAIL.US,D,20170110,000000,14.801,15.341,14.662,15.134,142818,0
+RAIL.US,D,20170111,000000,15.194,15.381,14.908,15.134,129214,0
+RAIL.US,D,20170112,000000,15.194,15.194,14.466,14.761,138097,0
+RAIL.US,D,20170113,000000,14.829,15.351,14.694,15.066,125523,0
+RAIL.US,D,20170117,000000,14.987,14.987,14.554,14.594,122308,0
+RAIL.US,D,20170118,000000,14.564,14.721,14.19,14.327,123806,0
+RAIL.US,D,20170119,000000,14.504,14.604,14.259,14.377,118900,0
+RAIL.US,D,20170120,000000,14.524,14.751,14.342,14.504,83115,0
+RAIL.US,D,20170123,000000,14.436,14.584,14.278,14.298,119425,0
+RAIL.US,D,20170124,000000,14.327,14.701,14.308,14.554,117661,0
+RAIL.US,D,20170125,000000,14.662,15.443,14.662,15.213,302589,0
+RAIL.US,D,20170126,000000,15.233,15.469,14.466,14.614,251857,0
+RAIL.US,D,20170127,000000,14.721,14.771,14.476,14.584,82295,0
+RAIL.US,D,20170130,000000,14.494,14.494,14.121,14.141,160710,0
+RAIL.US,D,20170131,000000,14.141,14.259,13.797,14.21,132059,0
+RAIL.US,D,20170201,000000,14.357,14.761,14.357,14.544,150270,0
+RAIL.US,D,20170202,000000,14.574,14.574,13.994,14.033,145649,0
+RAIL.US,D,20170203,000000,14.121,14.417,14.052,14.377,117756,0
+RAIL.US,D,20170206,000000,14.357,14.367,14.081,14.18,70987,0
+RAIL.US,D,20170207,000000,14.16,14.347,13.984,14.023,85290,0
+RAIL.US,D,20170208,000000,14.023,14.023,13.738,13.954,113964,0
+RAIL.US,D,20170209,000000,14.043,14.22,13.964,14.151,60719,0
+RAIL.US,D,20170210,000000,14.141,14.614,14.141,14.387,130967,0
+RAIL.US,D,20170213,000000,14.456,14.761,14.387,14.564,135962,0
+RAIL.US,D,20170214,000000,14.514,14.514,14.118,14.455,78082,0
+RAIL.US,D,20170215,000000,14.406,14.504,14.218,14.475,56607,0
+RAIL.US,D,20170216,000000,14.416,14.473,14.118,14.286,96209,0
+RAIL.US,D,20170217,000000,14.257,14.633,14.158,14.475,137675,0
+RAIL.US,D,20170221,000000,14.475,14.544,14.108,14.238,119614,0
+RAIL.US,D,20170222,000000,14.168,14.257,14.118,14.208,100093,0
+RAIL.US,D,20170223,000000,14.296,14.296,13.97,14.04,158694,0
+RAIL.US,D,20170224,000000,13.96,14.563,13.89,14.494,166371,0
+RAIL.US,D,20170227,000000,14.514,14.574,14.276,14.455,151001,0
+RAIL.US,D,20170228,000000,14.257,14.366,12.504,13.574,782194,0
+RAIL.US,D,20170301,000000,13.564,14.396,13.247,13.406,293134,0
+RAIL.US,D,20170302,000000,13.326,13.654,12.861,12.99,155341,0
+RAIL.US,D,20170303,000000,13.049,13.264,12.817,13.02,106684,0
+RAIL.US,D,20170306,000000,12.91,13.484,12.91,13.198,192346,0
+RAIL.US,D,20170307,000000,13.138,13.316,12.802,12.92,115460,0
+RAIL.US,D,20170308,000000,12.97,13.098,12.752,12.762,158259,0
+RAIL.US,D,20170309,000000,12.762,13.049,12.624,12.683,144701,0
+RAIL.US,D,20170310,000000,12.762,12.762,12.416,12.465,114213,0
+RAIL.US,D,20170313,000000,12.594,12.97,12.425,12.742,131880,0
+RAIL.US,D,20170314,000000,12.624,12.792,12.287,12.683,136443,0
+RAIL.US,D,20170315,000000,12.782,12.94,12.554,12.91,109179,0
+RAIL.US,D,20170316,000000,13.02,13.069,12.663,12.762,71580,0
+RAIL.US,D,20170317,000000,12.752,12.96,12.564,12.9,117219,0
+RAIL.US,D,20170320,000000,12.91,13,12.644,12.732,73621,0
+RAIL.US,D,20170321,000000,12.772,12.841,12.287,12.297,117655,0
+RAIL.US,D,20170322,000000,12.227,12.417,12.039,12.227,108757,0
+RAIL.US,D,20170323,000000,12.178,12.509,12.178,12.336,89282,0
+RAIL.US,D,20170324,000000,12.386,12.544,12.178,12.247,60278,0
+RAIL.US,D,20170327,000000,12.039,12.168,11.95,12.138,71381,0
+RAIL.US,D,20170328,000000,12.118,12.604,12.054,12.564,86566,0
+RAIL.US,D,20170329,000000,12.534,12.653,12.267,12.614,114735,0
+RAIL.US,D,20170330,000000,12.643,12.881,12.524,12.861,131699,0
+RAIL.US,D,20170331,000000,12.792,12.802,12.376,12.406,127875,0
+RAIL.US,D,20170403,000000,12.455,12.534,12.188,12.198,116136,0
+RAIL.US,D,20170404,000000,12.158,12.346,12.049,12.118,82803,0
+RAIL.US,D,20170405,000000,12.356,12.673,12.257,12.277,223114,0
+RAIL.US,D,20170406,000000,12.267,12.9,12.227,12.881,131328,0
+RAIL.US,D,20170407,000000,12.871,13.088,12.762,12.94,214283,0
+RAIL.US,D,20170410,000000,13.01,13.118,12.584,12.653,158888,0
+RAIL.US,D,20170411,000000,12.594,13.03,12.594,13,95933,0
+RAIL.US,D,20170412,000000,12.96,12.96,12.594,12.683,128520,0
+RAIL.US,D,20170413,000000,12.663,12.702,12.237,12.406,98890,0
+RAIL.US,D,20170417,000000,12.455,12.455,12.059,12.217,138896,0
+RAIL.US,D,20170418,000000,12.128,12.416,12.108,12.396,94584,0
+RAIL.US,D,20170419,000000,12.445,12.564,12.386,12.524,64694,0
+RAIL.US,D,20170420,000000,12.633,12.832,12.624,12.683,107912,0
+RAIL.US,D,20170421,000000,12.732,12.9,12.594,12.683,90087,0
+RAIL.US,D,20170424,000000,12.832,13.01,12.752,12.95,127948,0
+RAIL.US,D,20170425,000000,13.098,13.267,12.881,12.91,117458,0
+RAIL.US,D,20170426,000000,13.01,13.376,13.01,13.376,265942,0
+RAIL.US,D,20170427,000000,13.376,13.426,12.97,13.188,185095,0
+RAIL.US,D,20170428,000000,13.188,13.188,12.871,12.93,54816,0
+RAIL.US,D,20170501,000000,12.95,12.964,12.544,12.663,117987,0
+RAIL.US,D,20170502,000000,12.663,13.243,12.663,12.96,126399,0
+RAIL.US,D,20170503,000000,12.89,12.89,12.539,12.653,98207,0
+RAIL.US,D,20170504,000000,13.852,15.722,13.376,15.623,975025,0
+RAIL.US,D,20170505,000000,15.594,16.247,15.495,16.049,565217,0
+RAIL.US,D,20170508,000000,16.059,16.94,15.92,16.554,305833,0
+RAIL.US,D,20170509,000000,16.554,17.395,16.554,17.089,396331,0
+RAIL.US,D,20170510,000000,17.139,17.475,16.776,17.297,304646,0
+RAIL.US,D,20170511,000000,17.317,17.683,16.673,17.346,358487,0
+RAIL.US,D,20170512,000000,17.346,18.009,17.069,17.525,398300,0
+RAIL.US,D,20170515,000000,17.811,17.821,17.197,17.435,281878,0
+RAIL.US,D,20170516,000000,17.525,17.584,17.077,17.425,261774,0
+RAIL.US,D,20170517,000000,17.156,17.395,16.768,17.226,276498,0
+RAIL.US,D,20170518,000000,17.107,17.495,16.729,16.868,233136,0
+RAIL.US,D,20170519,000000,16.788,17.236,16.699,16.788,185133,0
+RAIL.US,D,20170522,000000,16.768,16.908,16.36,16.818,116803,0
+RAIL.US,D,20170523,000000,16.868,17.137,16.42,17.077,198771,0
+RAIL.US,D,20170524,000000,17.117,17.23,16.589,16.997,221077,0
+RAIL.US,D,20170525,000000,16.997,17.137,16.679,16.858,120106,0
+RAIL.US,D,20170526,000000,16.818,17.047,16.49,16.798,110764,0
+RAIL.US,D,20170530,000000,16.778,17.316,16.549,17.017,241540,0
+RAIL.US,D,20170531,000000,17.067,17.186,16.44,16.679,242433,0
+RAIL.US,D,20170601,000000,16.699,17.355,16.62,17.117,193043,0
+RAIL.US,D,20170602,000000,17.117,17.395,16.689,16.729,233524,0
+RAIL.US,D,20170605,000000,16.629,17.037,16.49,16.539,223388,0
+RAIL.US,D,20170606,000000,16.43,16.619,16.171,16.4,113863,0
+RAIL.US,D,20170607,000000,16.43,16.559,16.062,16.171,108132,0
+RAIL.US,D,20170608,000000,16.141,16.853,16.042,16.609,187789,0
+RAIL.US,D,20170609,000000,16.669,17.266,16.619,17.107,135416,0
+RAIL.US,D,20170612,000000,17.067,17.455,17.067,17.236,124565,0
+RAIL.US,D,20170613,000000,17.296,17.684,16.928,17.415,142987,0
+RAIL.US,D,20170614,000000,17.326,17.525,16.898,17.326,143780,0
+RAIL.US,D,20170615,000000,17.206,17.415,16.977,17.365,176877,0
+RAIL.US,D,20170616,000000,17.276,17.306,16.768,16.997,89023,0
+RAIL.US,D,20170619,000000,17.017,17.306,16.868,17.107,85335,0
+RAIL.US,D,20170620,000000,16.938,17.196,16.546,16.848,109892,0
+RAIL.US,D,20170621,000000,16.858,16.888,16.191,16.231,183369,0
+RAIL.US,D,20170622,000000,16.211,16.808,16.211,16.748,110544,0
+RAIL.US,D,20170623,000000,16.758,17.047,16.477,16.977,286510,0
+RAIL.US,D,20170626,000000,17.017,17.415,16.659,17.355,131788,0
+RAIL.US,D,20170627,000000,17.405,17.425,17.146,17.385,154815,0
+RAIL.US,D,20170628,000000,17.415,17.545,17.226,17.375,297357,0
+RAIL.US,D,20170629,000000,17.485,17.883,17.216,17.654,254014,0
+RAIL.US,D,20170630,000000,17.724,17.724,17.097,17.306,110502,0
+RAIL.US,D,20170703,000000,17.355,17.44,17.216,17.375,140747,0
+RAIL.US,D,20170705,000000,17.286,17.833,17.286,17.744,143100,0
+RAIL.US,D,20170706,000000,17.714,17.913,17.316,17.385,97194,0
+RAIL.US,D,20170707,000000,17.346,17.375,16.848,17.117,98429,0
+RAIL.US,D,20170710,000000,17.117,17.495,17.047,17.127,80139,0
+RAIL.US,D,20170711,000000,17.107,17.256,16.858,17.047,65458,0
+RAIL.US,D,20170712,000000,17.236,17.425,16.719,16.848,57484,0
+RAIL.US,D,20170713,000000,16.918,16.967,16.609,16.957,52982,0
+RAIL.US,D,20170714,000000,16.947,16.987,16.649,16.679,54650,0
+RAIL.US,D,20170717,000000,16.639,17.146,16.52,17.027,80498,0
+RAIL.US,D,20170718,000000,16.878,17.087,16.539,16.928,69485,0
+RAIL.US,D,20170719,000000,16.888,17.176,16.778,16.977,68452,0
+RAIL.US,D,20170720,000000,16.967,17.117,16.808,16.868,73195,0
+RAIL.US,D,20170721,000000,16.898,16.898,16.221,16.41,239128,0
+RAIL.US,D,20170724,000000,16.42,16.768,16.311,16.709,131465,0
+RAIL.US,D,20170725,000000,16.729,17.077,16.689,16.808,85262,0
+RAIL.US,D,20170726,000000,16.709,16.893,16.51,16.569,66516,0
+RAIL.US,D,20170727,000000,16.529,16.719,16.121,16.241,101356,0
+RAIL.US,D,20170728,000000,16.201,16.35,16.052,16.271,71879,0
+RAIL.US,D,20170731,000000,16.251,16.41,16.236,16.37,84188,0
+RAIL.US,D,20170801,000000,16.42,16.42,16.002,16.201,56840,0
+RAIL.US,D,20170802,000000,16.121,16.335,15.743,15.783,85359,0
+RAIL.US,D,20170803,000000,15.674,16.868,14.688,16.629,388667,0
+RAIL.US,D,20170804,000000,16.629,19.097,16.629,18.908,331118,0
+RAIL.US,D,20170807,000000,19.007,19.306,18.41,18.53,135813,0
+RAIL.US,D,20170808,000000,18.47,19.565,18.47,18.958,86594,0
+RAIL.US,D,20170809,000000,18.868,18.868,18.261,18.351,64110,0
+RAIL.US,D,20170810,000000,18.122,18.38,17.953,18.261,70583,0
+RAIL.US,D,20170811,000000,18.231,18.321,17.933,18.062,51175,0
+RAIL.US,D,20170814,000000,18.191,18.57,18.186,18.48,48471,0
+RAIL.US,D,20170815,000000,18.5,18.55,18.12,18.3,47944,0
+RAIL.US,D,20170816,000000,18.33,18.52,17.52,17.55,40713,0
+RAIL.US,D,20170817,000000,17.53,17.7,17,17.02,61909,0
+RAIL.US,D,20170818,000000,16.88,17.48,16.78,17.06,45320,0
+RAIL.US,D,20170821,000000,17.03,17.03,16.61,16.66,41188,0
+RAIL.US,D,20170822,000000,16.7,17.19,16.69,17.09,46838,0
+RAIL.US,D,20170823,000000,16.98,17.04,16.76,16.78,39531,0
+RAIL.US,D,20170824,000000,16.85,17.05,16.2704,16.88,45428,0
+RAIL.US,D,20170825,000000,16.71,16.88,16.54,16.68,52525,0
+RAIL.US,D,20170828,000000,16.75,16.94,16.4572,16.86,65321,0
+RAIL.US,D,20170829,000000,16.82,17.6,16.71,17.57,111904,0
+RAIL.US,D,20170830,000000,17.55,18.02,17.36,18.01,100657,0
+RAIL.US,D,20170831,000000,18.05,18.22,17.79,18.16,127436,0
+RAIL.US,D,20170901,000000,18.16,18.24,17.82,18,51825,0
+RAIL.US,D,20170905,000000,17.95,18.16,17.62,17.73,77923,0
+RAIL.US,D,20170906,000000,17.72,17.98,17.29,17.5,75276,0
+RAIL.US,D,20170907,000000,17.49,17.49,16.7,16.75,103230,0
+RAIL.US,D,20170908,000000,16.77,17.29,16.395,17.13,51894,0
+RAIL.US,D,20170911,000000,17.33,17.37,16.98,17.25,31567,0
+RAIL.US,D,20170912,000000,17.31,17.6,17.22,17.47,29654,0
+RAIL.US,D,20170913,000000,17.48,17.87,17.26,17.81,60534,0
+RAIL.US,D,20170914,000000,17.72,18.23,17.37,17.78,68592,0
+RAIL.US,D,20170915,000000,17.81,17.93,17.42,17.87,126251,0
+RAIL.US,D,20170918,000000,17.88,18.83,17.88,18.82,151592,0
+RAIL.US,D,20170919,000000,18.67,18.89,18.65,18.76,69003,0
+RAIL.US,D,20170920,000000,18.74,18.98,18.321,18.82,74186,0
+RAIL.US,D,20170921,000000,18.81,19,18.65,18.69,42952,0
+RAIL.US,D,20170922,000000,18.68,18.84,18.42,18.79,29490,0
+RAIL.US,D,20170925,000000,18.74,19.05,18.66,18.81,43166,0
+RAIL.US,D,20170926,000000,18.85,19.445,18.7585,19.15,47756,0
+RAIL.US,D,20170927,000000,19.26,19.97,19.225,19.93,73099,0
+RAIL.US,D,20170928,000000,19.94,20.33,19.2146,20.09,61165,0
+RAIL.US,D,20170929,000000,20.15,20.25,19.55,19.56,48833,0
+RAIL.US,D,20171002,000000,19.55,20.2,19.55,20.08,59375,0
+RAIL.US,D,20171003,000000,20.11,20.385,19.84,20.1,45850,0
+RAIL.US,D,20171004,000000,20.25,20.46,19.93,20.15,94214,0
+RAIL.US,D,20171005,000000,20.16,20.16,19.84,19.88,36443,0
+RAIL.US,D,20171006,000000,19.75,19.88,19.47,19.53,31367,0
+RAIL.US,D,20171009,000000,19.56,19.75,19.28,19.39,42620,0
+RAIL.US,D,20171010,000000,19.54,19.65,19.09,19.15,51646,0
+RAIL.US,D,20171011,000000,19.13,19.21,18.85,19.15,90848,0
+RAIL.US,D,20171012,000000,19.13,19.13,18.82,18.95,92495,0
+RAIL.US,D,20171013,000000,19.12,19.38,18.91,19.24,44887,0
+RAIL.US,D,20171016,000000,19.41,19.61,18.9,18.9,45483,0
+RAIL.US,D,20171017,000000,18.82,18.97,18.55,18.63,32502,0
+RAIL.US,D,20171018,000000,18.67,18.98,18.58,18.68,38961,0
+RAIL.US,D,20171019,000000,18.63,18.79,18.38,18.64,42720,0
+RAIL.US,D,20171020,000000,18.75,19.04,18.75,19.02,32124,0
+RAIL.US,D,20171023,000000,19.09,19.44,18.74,19.27,53846,0
+RAIL.US,D,20171024,000000,19.45,20.02,19.32,19.4,89238,0
+RAIL.US,D,20171025,000000,19.39,19.635,18.7,18.86,64401,0
+RAIL.US,D,20171026,000000,18.89,19.48,18.89,19.37,76533,0
+RAIL.US,D,20171027,000000,19.38,19.47,18.61,18.92,89224,0
+RAIL.US,D,20171030,000000,19.38,19.38,18.26,18.41,118134,0
+RAIL.US,D,20171031,000000,18.42,18.84,18.26,18.72,64276,0
+RAIL.US,D,20171101,000000,18.88,19.01,18.45,18.96,88643,0
+RAIL.US,D,20171102,000000,16.5,16.755,14.89,16.7,489147,0
+RAIL.US,D,20171103,000000,16.67,16.67,15.07,15.275,244856,0
+RAIL.US,D,20171106,000000,15.12,15.59,14.93,15.03,211228,0
+RAIL.US,D,20171107,000000,14.94,15.05,14.375,14.98,192163,0
+RAIL.US,D,20171108,000000,15,15,14.13,14.29,231176,0
+RAIL.US,D,20171109,000000,14.21,14.85,14.17,14.59,126553,0
+RAIL.US,D,20171110,000000,14.79,16,14.7001,15.28,248555,0
+RAIL.US,D,20171113,000000,15.17,15.66,14.94,15.5,171198,0
+RAIL.US,D,20171114,000000,15.39,15.66,14.88,14.94,104479,0
+RAIL.US,D,20171115,000000,14.79,15.13,14.71,14.88,114652,0
+RAIL.US,D,20171116,000000,14.93,15.68,14.8607,15.43,126970,0
+RAIL.US,D,20171117,000000,15.31,15.84,15.06,15.61,97812,0
+RAIL.US,D,20171120,000000,15.64,15.88,15.27,15.71,106944,0
+RAIL.US,D,20171121,000000,15.78,15.82,15.33,15.39,72626,0
+RAIL.US,D,20171122,000000,15.46,15.76,15.23,15.55,42320,0
+RAIL.US,D,20171124,000000,15.65,15.7,15.5,15.57,58678,0
+RAIL.US,D,20171127,000000,15.56,15.78,15.52,15.56,66459,0
+RAIL.US,D,20171128,000000,15.6,16.07,15.261,16.01,116361,0
+RAIL.US,D,20171129,000000,16.06,16.62,16.06,16.55,91237,0
+RAIL.US,D,20171130,000000,16.61,16.9,16.25,16.78,109076,0
+RAIL.US,D,20171201,000000,16.83,16.98,15.92,16.84,170538,0
+RAIL.US,D,20171204,000000,16.84,17.45,16.62,16.84,75662,0
+RAIL.US,D,20171205,000000,16.86,16.86,16.54,16.6,101680,0
+RAIL.US,D,20171206,000000,16.52,16.865,16.5,16.64,50767,0
+RAIL.US,D,20171207,000000,16.58,16.82,15.925,16.58,81204,0
+RAIL.US,D,20171208,000000,16.62,16.75,16.36,16.71,69759,0
+RAIL.US,D,20171211,000000,16.71,16.79,16.49,16.55,71955,0
+RAIL.US,D,20171212,000000,16.55,16.81,16.315,16.56,73037,0
+RAIL.US,D,20171213,000000,16.57,17.1,16.44,16.8,78550,0
+RAIL.US,D,20171214,000000,16.84,16.88,16.41,16.53,64302,0
+RAIL.US,D,20171215,000000,16.53,17.2,16.51,16.88,154913,0
+RAIL.US,D,20171218,000000,17.04,17.46,17.01,17.19,54971,0
+RAIL.US,D,20171219,000000,17.27,17.66,16.84,16.87,51994,0
+RAIL.US,D,20171220,000000,16.92,17.12,16.77,16.77,35855,0
+RAIL.US,D,20171221,000000,16.78,17.255,16.78,17.06,58465,0
+RAIL.US,D,20171222,000000,17.1,17.1,16.68,16.78,102237,0
+RAIL.US,D,20171226,000000,16.76,17.06,16.74,17,21802,0
+RAIL.US,D,20171227,000000,16.99,17.24,16.715,17.04,30802,0
+RAIL.US,D,20171228,000000,17.01,17.24,16.9,17.19,45926,0
+RAIL.US,D,20171229,000000,17.2,17.355,16.31,17.08,47241,0
+RAIL.US,D,20180102,000000,17.15,17.35,16.5,16.71,100483,0
+RAIL.US,D,20180103,000000,16.73,16.83,16.5,16.61,69805,0
+RAIL.US,D,20180104,000000,16.58,16.78,16.5,16.56,75709,0
+RAIL.US,D,20180105,000000,16.54,16.6721,16.45,16.6,85772,0
+RAIL.US,D,20180108,000000,16.6,16.78,16.5,16.61,65541,0
+RAIL.US,D,20180109,000000,16.66,16.755,16.32,16.35,113912,0
+RAIL.US,D,20180110,000000,16.36,16.46,16.24,16.26,59084,0
+RAIL.US,D,20180111,000000,16.241,16.835,16.241,16.69,90810,0
+RAIL.US,D,20180112,000000,16.73,16.825,16.48,16.53,57207,0
+RAIL.US,D,20180116,000000,16.59,16.7414,16.07,16.13,67216,0
+RAIL.US,D,20180117,000000,16.22,16.36,16.1127,16.32,45938,0
+RAIL.US,D,20180118,000000,16.31,16.31,16.1124,16.2,41461,0
+RAIL.US,D,20180119,000000,16.21,16.46,16.1,16.39,52670,0
+RAIL.US,D,20180122,000000,16.35,16.38,16.14,16.27,27897,0
+RAIL.US,D,20180123,000000,16.21,16.21,16,16.11,37874,0
+RAIL.US,D,20180124,000000,16.16,16.21,16.02,16.13,54634,0
+RAIL.US,D,20180125,000000,16.2,16.27,15.95,16.16,76597,0
+RAIL.US,D,20180126,000000,16.21,16.23,15.901,16.18,66429,0
+RAIL.US,D,20180129,000000,16.13,16.2485,15.99,15.99,47196,0
+RAIL.US,D,20180130,000000,16,16.14,15.78,15.88,85117,0
+RAIL.US,D,20180131,000000,15.94,16.01,15.53,15.58,58580,0
+RAIL.US,D,20180201,000000,15.49,15.7,15.49,15.55,55059,0
+RAIL.US,D,20180202,000000,15.4,15.53,15.01,15.13,79359,0
+RAIL.US,D,20180205,000000,15.01,15.5,14.5,14.62,174520,0
+RAIL.US,D,20180206,000000,14.33,14.81,14.15,14.33,121938,0
+RAIL.US,D,20180207,000000,14.5,14.59,14.25,14.46,65674,0
+RAIL.US,D,20180208,000000,14.5,14.52,14.09,14.1,69523,0
+RAIL.US,D,20180209,000000,14.26,14.55,14,14.43,109570,0
+RAIL.US,D,20180212,000000,14.45,14.8,14.15,14.59,166407,0
+RAIL.US,D,20180213,000000,14.52,14.81,14.34,14.77,80658,0
+RAIL.US,D,20180214,000000,14.65,15.43,14.49,15.09,195683,0
+RAIL.US,D,20180215,000000,15.16,15.63,15.07,15.63,71208,0
+RAIL.US,D,20180216,000000,15.59,15.72,15.58,15.6,56961,0
+RAIL.US,D,20180220,000000,15.48,16.3024,15.48,15.84,238294,0
+RAIL.US,D,20180221,000000,15.85,16.43,15.85,16.27,99920,0
+RAIL.US,D,20180222,000000,16.38,17.01,16.2,16.28,126480,0
+RAIL.US,D,20180223,000000,16.36,16.42,15.5,15.79,78939,0
+RAIL.US,D,20180226,000000,15.93,16.07,15.1,15.31,228828,0
+RAIL.US,D,20180227,000000,13.25,16.03,13.25,14.81,160780,0
+RAIL.US,D,20180228,000000,14.8,14.95,14.56,14.79,184964,0
+RAIL.US,D,20180301,000000,14.75,14.75,14.12,14.2,155375,0
+RAIL.US,D,20180302,000000,14.11,14.6,13.94,14.53,117063,0
+RAIL.US,D,20180305,000000,14.44,14.66,14.115,14.53,114011,0
+RAIL.US,D,20180306,000000,14.56,14.67,14.25,14.4,91765,0
+RAIL.US,D,20180307,000000,14.28,14.65,14.16,14.54,95200,0
+RAIL.US,D,20180308,000000,14.59,14.64,14.38,14.52,32569,0
+RAIL.US,D,20180309,000000,14.64,14.8,14.41,14.49,94664,0
+RAIL.US,D,20180312,000000,14.45,14.69,14.44,14.6,99893,0
+RAIL.US,D,20180313,000000,14.63,14.98,14.52,14.61,76856,0
+RAIL.US,D,20180314,000000,14.68,14.73,14.465,14.58,58550,0
+RAIL.US,D,20180315,000000,14.59,14.98,14.3904,14.51,61794,0
+RAIL.US,D,20180316,000000,14.56,14.59,14.13,14.22,167907,0
+RAIL.US,D,20180319,000000,14.15,14.8,13.57,13.82,134516,0
+RAIL.US,D,20180320,000000,13.83,14.24,13.62,13.65,72833,0
+RAIL.US,D,20180321,000000,13.64,14.03,13.61,13.67,45326,0
+RAIL.US,D,20180322,000000,13.65,13.92,13.09,13.15,68352,0
+RAIL.US,D,20180323,000000,13.16,13.57,13.02,13.04,99990,0
+RAIL.US,D,20180326,000000,13.23,13.24,12.53,13.04,97162,0
+RAIL.US,D,20180327,000000,13.07,13.38,12.87,12.94,91017,0
+RAIL.US,D,20180328,000000,12.96,13.17,12.83,13.1,54586,0
+RAIL.US,D,20180329,000000,13.16,13.53,13.13,13.4,116919,0
+RAIL.US,D,20180402,000000,13.37,13.73,13.131,13.33,97642,0
+RAIL.US,D,20180403,000000,13.41,13.55,13.16,13.43,98630,0
+RAIL.US,D,20180404,000000,13.25,13.66,13.22,13.63,98115,0
+RAIL.US,D,20180405,000000,13.76,14.1,13.67,14,120710,0
+RAIL.US,D,20180406,000000,13.98,13.98,13.42,13.69,100546,0
+RAIL.US,D,20180409,000000,13.75,13.75,13.3,13.35,78716,0
+RAIL.US,D,20180410,000000,13.52,13.66,13.315,13.38,78264,0
+RAIL.US,D,20180411,000000,13.76,13.78,13.33,13.76,120349,0
+RAIL.US,D,20180412,000000,13.76,13.91,13.38,13.49,91597,0
+RAIL.US,D,20180413,000000,13.53,13.6,13.36,13.46,56241,0
+RAIL.US,D,20180416,000000,13.46,13.57,13.24,13.54,69034,0
+RAIL.US,D,20180417,000000,13.6,13.83,13.6,13.67,43507,0
+RAIL.US,D,20180418,000000,13.67,13.97,13.67,13.86,82140,0
+RAIL.US,D,20180419,000000,13.87,14.38,13.87,13.95,76228,0
+RAIL.US,D,20180420,000000,13.89,14.19,13.79,14.02,47338,0
+RAIL.US,D,20180423,000000,13.86,14.27,13.57,13.86,90102,0
+RAIL.US,D,20180424,000000,13.89,14.2,13.19,13.41,69530,0
+RAIL.US,D,20180425,000000,13.37,13.66,13.2835,13.38,52750,0
+RAIL.US,D,20180426,000000,13.43,13.93,13.29,13.63,78190,0
+RAIL.US,D,20180427,000000,13.62,13.935,13.54,13.74,81788,0
+RAIL.US,D,20180430,000000,13.79,14.21,13.79,13.94,72004,0
+RAIL.US,D,20180501,000000,13.88,14.05,13.2,13.33,99720,0
+RAIL.US,D,20180502,000000,13.33,13.69,13.3,13.49,100228,0
+RAIL.US,D,20180503,000000,13.97,15.819,13.97,15.44,256445,0
+RAIL.US,D,20180504,000000,15.33,15.33,14.68,14.79,153276,0
+RAIL.US,D,20180507,000000,14.8,15.93,14.8,15.42,117106,0
+RAIL.US,D,20180508,000000,15.46,15.68,15.08,15.56,90714,0
+RAIL.US,D,20180509,000000,15.66,15.8775,15.48,15.65,65122,0
+RAIL.US,D,20180510,000000,15.69,15.69,15.34,15.37,50572,0
+RAIL.US,D,20180511,000000,15.36,15.46,15.175,15.32,21865,0
+RAIL.US,D,20180514,000000,15.39,15.39,15.15,15.32,56105,0
+RAIL.US,D,20180515,000000,15.3,15.67,15.17,15.28,63745,0
+RAIL.US,D,20180516,000000,15.3,15.69,15.24,15.53,38589,0
+RAIL.US,D,20180517,000000,15.5,15.75,15.41,15.54,56890,0
+RAIL.US,D,20180518,000000,15.59,16.91,15.57,16.61,141271,0
+RAIL.US,D,20180521,000000,16.61,17.092,16.61,16.99,68104,0
+RAIL.US,D,20180522,000000,17.02,17.2,16.69,16.7,117828,0
+RAIL.US,D,20180523,000000,17.16,17.16,16.4797,16.82,68672,0
+RAIL.US,D,20180524,000000,16.74,17.01,16.51,16.92,60275,0
+RAIL.US,D,20180525,000000,16.7,17.74,16.7,17.7,120658,0
+RAIL.US,D,20180529,000000,17.5,17.74,16.87,17,78359,0
+RAIL.US,D,20180530,000000,17.02,17.44,17.02,17.3,84175,0
+RAIL.US,D,20180531,000000,17.29,17.365,17.02,17.12,96553,0
+RAIL.US,D,20180601,000000,17.13,17.41,17.08,17.37,62597,0
+RAIL.US,D,20180604,000000,17.45,17.61,17,17.04,70391,0
+RAIL.US,D,20180605,000000,16.99,17.22,16.78,17.13,63789,0
+RAIL.US,D,20180606,000000,17.19,17.49,16.3627,17.43,50473,0
+RAIL.US,D,20180607,000000,17.41,17.62,17.2,17.43,63551,0
+RAIL.US,D,20180608,000000,17.37,17.49,16.91,16.92,63107,0
+RAIL.US,D,20180611,000000,16.91,17.1,16.433,16.73,51122,0
+RAIL.US,D,20180612,000000,16.72,16.89,16.28,16.53,79725,0
+RAIL.US,D,20180613,000000,16.65,16.65,15.98,16.19,50367,0
+RAIL.US,D,20180614,000000,16.21,16.54,15.96,16.31,51443,0
+RAIL.US,D,20180615,000000,16.26,16.42,16,16.34,77733,0
+RAIL.US,D,20180618,000000,16.32,16.89,15.8026,16.65,82438,0
+RAIL.US,D,20180619,000000,16.54,16.66,16.15,16.55,51383,0
+RAIL.US,D,20180620,000000,16.64,16.74,16.295,16.41,62249,0
+RAIL.US,D,20180621,000000,16.45,16.45,15.86,15.94,74934,0
+RAIL.US,D,20180622,000000,16.07,16.33,15.75,15.88,170699,0
+RAIL.US,D,20180625,000000,15.86,16.21,15.78,16.11,143714,0
+RAIL.US,D,20180626,000000,16.14,16.55,16,16.39,121979,0
+RAIL.US,D,20180627,000000,16.47,16.73,16.38,16.44,41898,0
+RAIL.US,D,20180628,000000,16.43,16.52,16.3,16.4,52502,0
+RAIL.US,D,20180629,000000,16.41,16.8833,16.41,16.79,53798,0
+RAIL.US,D,20180702,000000,16.66,17.09,16.6,16.85,117584,0
+RAIL.US,D,20180703,000000,16.97,17.075,16.74,16.82,35536,0
+RAIL.US,D,20180705,000000,16.88,16.91,16.64,16.85,41484,0
+RAIL.US,D,20180706,000000,16.83,16.94,16.44,16.82,32508,0
+RAIL.US,D,20180709,000000,16.88,17,16.78,16.86,32167,0
+RAIL.US,D,20180710,000000,16.97,17.02,16.77,16.96,52381,0
+RAIL.US,D,20180711,000000,16.89,16.89,16.59,16.75,44873,0
+RAIL.US,D,20180712,000000,16.81,16.91,16.61,16.7,36841,0
+RAIL.US,D,20180713,000000,16.71,16.93,16.67,16.89,27416,0
+RAIL.US,D,20180716,000000,16.9,16.9,16.49,16.63,30195,0
+RAIL.US,D,20180717,000000,16.62,16.71,16.51,16.58,33343,0
+RAIL.US,D,20180718,000000,16.67,16.84,16.41,16.78,25973,0
+RAIL.US,D,20180719,000000,16.74,16.89,16.66,16.78,36163,0
+RAIL.US,D,20180720,000000,16.75,17.24,16.715,17.16,32843,0
+RAIL.US,D,20180723,000000,17.13,17.46,17.04,17.32,34020,0
+RAIL.US,D,20180724,000000,17.36,17.62,17.18,17.18,38350,0
+RAIL.US,D,20180725,000000,17.14,17.6,17,17.57,70801,0
+RAIL.US,D,20180726,000000,17.56,17.7354,17.33,17.67,50394,0
+RAIL.US,D,20180727,000000,17.35,17.73,17.35,17.67,34736,0
+RAIL.US,D,20180730,000000,17.66,17.78,17.42,17.54,90775,0
+RAIL.US,D,20180731,000000,17.6,18.33,17.55,18.31,54394,0
+RAIL.US,D,20180801,000000,18.32,18.8,18.0742,18.79,63678,0
+RAIL.US,D,20180802,000000,19.68,20.1406,18,18.47,181232,0
+RAIL.US,D,20180803,000000,18.53,18.98,18.31,18.5,38464,0
+RAIL.US,D,20180806,000000,18.51,18.99,18.28,18.97,64763,0
+RAIL.US,D,20180807,000000,18.99,19.13,18.81,18.94,34137,0
+RAIL.US,D,20180808,000000,18.94,19.25,18.8,19.13,35468,0
+RAIL.US,D,20180809,000000,19.14,19.24,18.75,18.81,34699,0
+RAIL.US,D,20180810,000000,18.75,18.89,18.46,18.54,19574,0
+RAIL.US,D,20180813,000000,18.55,18.67,17.9,18.23,56179,0
+RAIL.US,D,20180814,000000,18.32,18.54,18.08,18.25,19317,0
+RAIL.US,D,20180815,000000,18.19,18.29,17.68,17.93,34318,0
+RAIL.US,D,20180816,000000,17.94,18.58,17.94,18.37,23889,0
+RAIL.US,D,20180817,000000,18.35,18.505,18.2,18.21,61779,0
+RAIL.US,D,20180820,000000,18.28,18.3513,17.9975,18.12,24483,0
+RAIL.US,D,20180821,000000,18.13,18.58,18.13,18.29,24227,0
+RAIL.US,D,20180822,000000,18.36,18.51,18.03,18.18,17446,0
+RAIL.US,D,20180823,000000,18.12,18.17,17.74,17.83,25336,0
+RAIL.US,D,20180824,000000,18,18.08,17.57,17.85,21499,0
+RAIL.US,D,20180827,000000,17.84,17.98,17.12,17.42,27868,0
+RAIL.US,D,20180828,000000,17.48,17.48,17.0651,17.14,10381,0
+RAIL.US,D,20180829,000000,17.15,17.15,16.7,16.94,18825,0
+RAIL.US,D,20180830,000000,16.92,16.97,16.65,16.78,38753,0
+RAIL.US,D,20180831,000000,16.77,16.92,16.71,16.91,13664,0
+RAIL.US,D,20180904,000000,16.91,16.91,16.34,16.55,30837,0
+RAIL.US,D,20180905,000000,16.5,16.79,16.2,16.65,35647,0
+RAIL.US,D,20180906,000000,16.65,16.68,16.38,16.54,17149,0
+RAIL.US,D,20180907,000000,16.53,16.82,16.421,16.62,19608,0
+RAIL.US,D,20180910,000000,16.65,16.65,16.42,16.62,20272,0
+RAIL.US,D,20180911,000000,16.61,16.6613,16.01,16.08,47128,0
+RAIL.US,D,20180912,000000,16.13,16.44,15.571,16.33,155171,0
+RAIL.US,D,20180913,000000,16.36,16.44,15.925,16.11,29349,0
+RAIL.US,D,20180914,000000,16.1,16.27,15.891,16.14,40326,0
+RAIL.US,D,20180917,000000,15.88,16.68,15.88,16.59,26556,0
+RAIL.US,D,20180918,000000,16.67,16.71,16.38,16.53,24800,0
+RAIL.US,D,20180919,000000,16.54,16.69,16.25,16.26,22034,0
+RAIL.US,D,20180920,000000,16.33,16.33,16.05,16.24,44400,0
+RAIL.US,D,20180921,000000,16.24,16.5,16.04,16.32,83038,0
+RAIL.US,D,20180924,000000,16.27,16.345,16.05,16.24,17118,0
+RAIL.US,D,20180925,000000,16.23,16.4099,16.09,16.3,38519,0
+RAIL.US,D,20180926,000000,16.05,16.2899,16.05,16.09,28411,0
+RAIL.US,D,20180927,000000,16.11,16.315,15.89,15.89,45954,0
+RAIL.US,D,20180928,000000,15.86,16.07,15.83,16.07,34990,0
+RAIL.US,D,20181001,000000,16.09,16.38,16.01,16.34,33766,0
+RAIL.US,D,20181002,000000,16.33,16.33,15.9,15.92,30113,0
+RAIL.US,D,20181003,000000,15.95,17.14,15.95,17.05,85782,0
+RAIL.US,D,20181004,000000,16.97,17.57,16.6894,16.97,35825,0
+RAIL.US,D,20181005,000000,17.03,17.386,16.53,16.95,31187,0
+RAIL.US,D,20181008,000000,16.96,17.18,16.59,17.08,47513,0
+RAIL.US,D,20181009,000000,17.09,17.38,16.96,17.23,26775,0
+RAIL.US,D,20181010,000000,17.22,17.266,16.48,16.48,46752,0
+RAIL.US,D,20181011,000000,16.46,16.77,16.09,16.11,27140,0
+RAIL.US,D,20181012,000000,16.36,16.36,15.58,15.77,52997,0
+RAIL.US,D,20181015,000000,15.77,16,15.65,15.81,16981,0
+RAIL.US,D,20181016,000000,15.88,16.22,15.7,16.22,19133,0
+RAIL.US,D,20181017,000000,16.17,16.22,15.87,15.96,13082,0
+RAIL.US,D,20181018,000000,15.88,15.925,15.39,15.54,19735,0
+RAIL.US,D,20181019,000000,15.55,15.55,14.92,15.02,49791,0
+RAIL.US,D,20181022,000000,16,16.07,14.92,15.54,76592,0
+RAIL.US,D,20181023,000000,15.33,15.69,15.19,15.6,24666,0
+RAIL.US,D,20181024,000000,15.59,15.68,15.18,15.38,39977,0
+RAIL.US,D,20181025,000000,15.38,15.52,15.325,15.38,25564,0
+RAIL.US,D,20181026,000000,15.18,15.53,14.91,15.27,32445,0
+RAIL.US,D,20181029,000000,15.44,15.44,15.1601,15.2,41851,0
+RAIL.US,D,20181030,000000,15.18,15.34,14.64,14.78,30926,0
+RAIL.US,D,20181031,000000,14.9,14.9,14.14,14.3,38227,0
+RAIL.US,D,20181101,000000,12.2,12.57,10.51,10.8,564950,0
+RAIL.US,D,20181102,000000,10.91,11.09,10.18,10.18,218904,0
+RAIL.US,D,20181105,000000,10.8658,11.5899,9.98,10.01,217893,0
+RAIL.US,D,20181106,000000,10.02,10.4395,9.51,9.52,278727,0
+RAIL.US,D,20181107,000000,9.54,10.11,9.4,9.94,126508,0
+RAIL.US,D,20181108,000000,9.93,10.6027,9.91,10.46,98561,0
+RAIL.US,D,20181109,000000,10.42,10.6299,9.83,10.31,134586,0
+RAIL.US,D,20181112,000000,10.39,10.39,9.9,10.01,88650,0
+RAIL.US,D,20181113,000000,10.06,10.42,9.92,10,89313,0
+RAIL.US,D,20181114,000000,10.08,10.1263,9.52,9.54,117826,0
+RAIL.US,D,20181115,000000,9.5,10.31,9.5,10.15,125056,0
+RAIL.US,D,20181116,000000,10.15,10.2912,9.5,9.59,122493,0
+RAIL.US,D,20181119,000000,9.59,9.77,9.51,9.65,63601,0
+RAIL.US,D,20181120,000000,9.6,9.6,9.13,9.17,80283,0
+RAIL.US,D,20181121,000000,9.18,9.37,8.96,8.98,67423,0
+RAIL.US,D,20181123,000000,8.91,9.24,8.91,9.19,34682,0
+RAIL.US,D,20181126,000000,9.24,9.6,9.24,9.55,70135,0
+RAIL.US,D,20181127,000000,9.55,9.72,9.3705,9.48,118673,0
+RAIL.US,D,20181128,000000,9.49,9.94,9.49,9.67,102411,0
+RAIL.US,D,20181129,000000,9.7,9.83,9.24,9.3,114144,0
+RAIL.US,D,20181130,000000,9.25,9.65,9.25,9.54,56231,0
+RAIL.US,D,20181203,000000,9.63,9.7,9.1954,9.32,47229,0
+RAIL.US,D,20181204,000000,9.21,9.37,8.93,8.95,98853,0
+RAIL.US,D,20181206,000000,8.92,8.96,8.4,8.67,155853,0
+RAIL.US,D,20181207,000000,8.66,8.84,8.19,8.45,144167,0
+RAIL.US,D,20181210,000000,8.46,8.52,8.05,8.14,134477,0
+RAIL.US,D,20181211,000000,8.24,8.54,8.07,8.36,80025,0
+RAIL.US,D,20181212,000000,8.46,8.46,7.9539,8.01,117932,0
+RAIL.US,D,20181213,000000,8.07,8.1026,7.75,7.75,105051,0
+RAIL.US,D,20181214,000000,7.7,7.9,7.56,7.59,87954,0
+RAIL.US,D,20181217,000000,7.6,7.62,7.11,7.16,146045,0
+RAIL.US,D,20181218,000000,7.2,7.49,6.9,7,145165,0
+RAIL.US,D,20181219,000000,7.01,7.22,6.82,6.85,202629,0
+RAIL.US,D,20181220,000000,6.86,7.26,6.68,7.17,162185,0
+RAIL.US,D,20181221,000000,7.13,7.29,6.71,6.75,159270,0
+RAIL.US,D,20181224,000000,6.72,6.85,6.68,6.74,70671,0
+RAIL.US,D,20181226,000000,6.89,7.1,6.63,6.96,162724,0
+RAIL.US,D,20181227,000000,6.82,7.0534,6.485,6.67,221652,0
+RAIL.US,D,20181228,000000,6.67,6.92,6.5601,6.7,131200,0
+RAIL.US,D,20181231,000000,6.7,6.8125,6.5375,6.69,149141,0
+RAIL.US,D,20190102,000000,6.63,7.34,6.59,7.21,177758,0
+RAIL.US,D,20190103,000000,7.35,7.35,6.59,6.7,236884,0
+RAIL.US,D,20190104,000000,6.77,7.05,6.77,6.96,102049,0
+RAIL.US,D,20190107,000000,6.96,7.15,6.94,7.05,106310,0
+RAIL.US,D,20190108,000000,7.12,7.63,7.06,7.59,158937,0
+RAIL.US,D,20190109,000000,7.68,7.68,7.1603,7.46,122406,0
+RAIL.US,D,20190110,000000,7.41,7.61,7.4,7.47,58810,0
+RAIL.US,D,20190111,000000,7.43,7.62,7.35,7.51,68017,0
+RAIL.US,D,20190114,000000,7.53,7.54,7.27,7.45,65995,0
+RAIL.US,D,20190115,000000,7.46,7.46,7.18,7.39,84957,0
+RAIL.US,D,20190116,000000,7.39,7.68,7.39,7.64,73031,0
+RAIL.US,D,20190117,000000,7.62,8.06,7.62,7.87,126811,0
+RAIL.US,D,20190118,000000,7.94,8.21,7.805,8.2,106335,0
+RAIL.US,D,20190122,000000,8.09,8.09,7.48,7.67,133059,0
+RAIL.US,D,20190123,000000,7.75,7.7869,7.22,7.34,92402,0
+RAIL.US,D,20190124,000000,7.4,7.4,7.04,7.09,158444,0
+RAIL.US,D,20190125,000000,7.2186,7.39,7,7.16,226439,0
+RAIL.US,D,20190128,000000,7.11,7.26,7,7.11,182268,0
+RAIL.US,D,20190129,000000,7.15,7.27,6.87,7.08,162879,0
+RAIL.US,D,20190130,000000,7.1,7.2,6.95,7.18,81896,0
+RAIL.US,D,20190131,000000,7.15,7.26,6.73,7.12,345680,0
+RAIL.US,D,20190201,000000,7.14,7.38,7.1,7.29,91032,0
+RAIL.US,D,20190204,000000,7.29,7.54,7.25,7.52,58889,0
+RAIL.US,D,20190205,000000,7.52,7.85,7.4973,7.72,126445,0
+RAIL.US,D,20190206,000000,7.73,7.77,7.52,7.74,78852,0
+RAIL.US,D,20190207,000000,7.65,7.74,7.4,7.54,77520,0
+RAIL.US,D,20190208,000000,7.56,7.65,7.5,7.605,72321,0
+RAIL.US,D,20190211,000000,7.61,7.73,7.58,7.67,68586,0
+RAIL.US,D,20190212,000000,7.71,7.95,7.61,7.81,94779,0
+RAIL.US,D,20190213,000000,7.84,8.015,7.8,7.95,74140,0
+RAIL.US,D,20190214,000000,7.93,7.99,7.88,7.96,41493,0
+RAIL.US,D,20190215,000000,8.02,8.39,7.945,7.97,102286,0
+RAIL.US,D,20190219,000000,8.05,8.3435,8.01,8.23,129044,0
+RAIL.US,D,20190220,000000,8.22,8.43,8.2,8.38,53518,0
+RAIL.US,D,20190221,000000,8.39,8.4199,8.16,8.3,109018,0
+RAIL.US,D,20190222,000000,8.35,8.66,8.31,8.44,116953,0
+RAIL.US,D,20190225,000000,8.5,8.5,8.305,8.39,79536,0
+RAIL.US,D,20190226,000000,8.4,8.48,8.2,8.41,92081,0
+RAIL.US,D,20190227,000000,7.56,8.32,7.55,7.95,181782,0
+RAIL.US,D,20190228,000000,7.92,7.94,7.57,7.75,143690,0
+RAIL.US,D,20190301,000000,7.75,8.13,7.75,8.01,197091,0
+RAIL.US,D,20190304,000000,8.02,8.12,7.8,7.84,117096,0
+RAIL.US,D,20190305,000000,7.85,7.9,7.43,7.51,126361,0
+RAIL.US,D,20190306,000000,7.47,7.47,7.05,7.18,139641,0
+RAIL.US,D,20190307,000000,7.16,7.27,7.03,7.15,88886,0
+RAIL.US,D,20190308,000000,7.07,7.17,6.86,6.95,103364,0
+RAIL.US,D,20190311,000000,7,7,6.86,6.95,61130,0
+RAIL.US,D,20190312,000000,6.97,6.97,6.86,6.95,40230,0
+RAIL.US,D,20190313,000000,6.96,7.35,6.92,7.24,105590,0
+RAIL.US,D,20190314,000000,7.25,7.25,6.99,7.07,61300,0
+RAIL.US,D,20190315,000000,7.12,7.35,7,7.15,146548,0
+RAIL.US,D,20190318,000000,7.15,7.2,7.04,7.08,40031,0
+RAIL.US,D,20190319,000000,7.0957,7.12,6.94,6.95,37568,0
+RAIL.US,D,20190320,000000,6.95,7.1,6.865,6.98,65428,0
+RAIL.US,D,20190321,000000,6.98,7.03,6.89,6.9,67427,0
+RAIL.US,D,20190322,000000,6.9,6.9,6.38,6.41,164489,0
+RAIL.US,D,20190325,000000,6.41,6.41,6.09,6.38,167427,0
+RAIL.US,D,20190326,000000,6.28,6.59,6.22,6.28,71040,0
+RAIL.US,D,20190327,000000,6.31,6.34,6.05,6.3,60754,0
+RAIL.US,D,20190328,000000,6.29,6.36,6.11,6.17,57740,0
+RAIL.US,D,20190329,000000,6.21,6.33,6.1,6.16,86691,0
+RAIL.US,D,20190401,000000,6.21,6.35,6.15,6.24,76940,0
+RAIL.US,D,20190402,000000,6.31,6.36,6.12,6.31,78077,0
+RAIL.US,D,20190403,000000,6.37,6.66,6.295,6.32,90066,0
+RAIL.US,D,20190404,000000,6.33,6.48,6.285,6.46,70532,0
+RAIL.US,D,20190405,000000,6.5,6.7399,6.47,6.68,58660,0
+RAIL.US,D,20190408,000000,6.67,6.72,6.54,6.71,64698,0
+RAIL.US,D,20190409,000000,6.69,6.88,6.57,6.75,74038,0
+RAIL.US,D,20190410,000000,6.75,7.04,6.73,7,94883,0
+RAIL.US,D,20190411,000000,6.98,7.22,6.93,7.14,75396,0
+RAIL.US,D,20190412,000000,7.18,7.18,7.03,7.14,56569,0
+RAIL.US,D,20190415,000000,7.14,7.14,6.79,6.91,101605,0
+RAIL.US,D,20190416,000000,6.97,7.09,6.87,7.02,41396,0
+RAIL.US,D,20190417,000000,7.07,7.22,7.01,7.19,89362,0
+RAIL.US,D,20190418,000000,7.19,7.625,7.17,7.4,151599,0
+RAIL.US,D,20190422,000000,7.38,7.44,7.29,7.43,53673,0
+RAIL.US,D,20190423,000000,7.43,7.74,7.35,7.59,103416,0
+RAIL.US,D,20190424,000000,7.54,7.98,7.49,7.51,113495,0
+RAIL.US,D,20190425,000000,7.54,7.54,6.83,6.92,142882,0
+RAIL.US,D,20190426,000000,6.92,7.2,6.89,7.12,83072,0
+RAIL.US,D,20190429,000000,7.16,7.24,7.04,7.16,95287,0
+RAIL.US,D,20190430,000000,7.18,7.3,6.91,6.92,98353,0
+RAIL.US,D,20190501,000000,6.93,7.17,6.9,7.12,75988,0
+RAIL.US,D,20190502,000000,6.97,7.2,6.25,6.63,183311,0
+RAIL.US,D,20190503,000000,6.67,6.79,6.62,6.76,82698,0
+RAIL.US,D,20190506,000000,6.59,6.8,6.41,6.56,94957,0
+RAIL.US,D,20190507,000000,6.51,6.6,6.15,6.31,125480,0
+RAIL.US,D,20190508,000000,6.27,6.295,6.05,6.12,148686,0
+RAIL.US,D,20190509,000000,6.11,6.56,6.08,6.37,106010,0
+RAIL.US,D,20190510,000000,6.32,6.51,6.19,6.46,69073,0
+RAIL.US,D,20190513,000000,6.26,6.42,6.17,6.39,83283,0
+RAIL.US,D,20190514,000000,6.4,6.4,6.125,6.34,98815,0
+RAIL.US,D,20190515,000000,6.25,6.37,6.1777,6.37,59659,0
+RAIL.US,D,20190516,000000,6.39,6.44,6.26,6.31,118281,0
+RAIL.US,D,20190517,000000,6.24,6.27,6.06,6.16,116187,0
+RAIL.US,D,20190520,000000,6.15,6.2,6.05,6.14,74513,0
+RAIL.US,D,20190521,000000,6.16,6.2053,5.925,6.12,112833,0
+RAIL.US,D,20190522,000000,6.04,6.34,6.04,6.25,52040,0
+RAIL.US,D,20190523,000000,6.18,6.2,5.995,6.09,118903,0
+RAIL.US,D,20190524,000000,6.13,6.21,6,6.09,62604,0
+RAIL.US,D,20190528,000000,6.09,6.15,6.02,6.08,47871,0
+RAIL.US,D,20190529,000000,6.03,6.26,5.98,6.18,114862,0
+RAIL.US,D,20190530,000000,6.24,6.25,6,6.08,48670,0
+RAIL.US,D,20190531,000000,6,6.07,5.86,6.03,126754,0
+RAIL.US,D,20190603,000000,6.09,6.27,5.94,6.21,113229,0
+RAIL.US,D,20190604,000000,6.33,6.4,6.2,6.31,112283,0
+RAIL.US,D,20190605,000000,6.39,6.48,6.22,6.25,95511,0
+RAIL.US,D,20190606,000000,6.24,6.33,6.15,6.28,84592,0
+RAIL.US,D,20190607,000000,6.31,6.33,6.08,6.16,89854,0
+RAIL.US,D,20190610,000000,6.22,6.33,6.185,6.3,146418,0
+RAIL.US,D,20190611,000000,6.34,6.46,6.27,6.29,110495,0
+RAIL.US,D,20190612,000000,6.27,6.27,6.05,6.14,87756,0
+RAIL.US,D,20190613,000000,6.16,6.23,6.05,6.19,77824,0
+RAIL.US,D,20190614,000000,6.2,6.23,6.06,6.06,56790,0
+RAIL.US,D,20190617,000000,6.07,6.13,5.9199,6.01,134855,0
+RAIL.US,D,20190618,000000,6.05,6.28,6.05,6.14,80468,0
+RAIL.US,D,20190619,000000,6.15,6.15,6.01,6.05,61154,0
+RAIL.US,D,20190620,000000,6.13,6.2438,6.07,6.13,74222,0
+RAIL.US,D,20190621,000000,6.11,6.17,6,6.04,125794,0
+RAIL.US,D,20190624,000000,6.05,6.16,5.96,6,115586,0
+RAIL.US,D,20190625,000000,6.01,6.13,5.9393,6,64387,0
+RAIL.US,D,20190626,000000,6,6.02,5.64,5.65,243125,0
+RAIL.US,D,20190627,000000,5.61,5.78,5.55,5.69,232000,0
+RAIL.US,D,20190628,000000,5.71,6.1,5.7,5.87,1953298,0
+RAIL.US,D,20190701,000000,5.98,6.15,5.82,6.07,192458,0
+RAIL.US,D,20190702,000000,6.02,6.16,5.9234,5.97,138522,0
+RAIL.US,D,20190703,000000,5.98,6.05,5.87,5.9,39997,0
+RAIL.US,D,20190705,000000,5.85,6.01,5.85,5.91,60503,0
+RAIL.US,D,20190708,000000,5.86,6,5.85,5.93,110592,0
+RAIL.US,D,20190709,000000,5.89,5.99,5.85,5.85,59035,0
+RAIL.US,D,20190710,000000,5.89,5.95,5.61,5.64,166801,0
+RAIL.US,D,20190711,000000,5.64,5.79,5.51,5.79,124728,0
+RAIL.US,D,20190712,000000,5.76,5.82,5.64,5.78,75361,0
+RAIL.US,D,20190715,000000,5.79,5.82,5.7,5.78,47123,0
+RAIL.US,D,20190716,000000,5.8,5.98,5.78,5.94,45894,0
+RAIL.US,D,20190717,000000,5.94,5.94,5.6868,5.72,33819,0
+RAIL.US,D,20190718,000000,5.35,5.72,5.34,5.35,223676,0
+RAIL.US,D,20190719,000000,5.35,5.57,5.21,5.41,98014,0
+RAIL.US,D,20190722,000000,5.42,5.53,5.35,5.4,81834,0
+RAIL.US,D,20190723,000000,5.48,5.49,5.3701,5.48,30434,0
+RAIL.US,D,20190724,000000,5.5,5.63,5.33,5.5,57620,0
+RAIL.US,D,20190725,000000,5.46,5.53,5.295,5.42,113976,0
+RAIL.US,D,20190726,000000,5.43,5.495,5.32,5.34,73738,0
+RAIL.US,D,20190729,000000,5.34,5.48,5.305,5.43,88671,0
+RAIL.US,D,20190730,000000,5.37,5.59,5.35,5.55,62170,0
+RAIL.US,D,20190731,000000,5.55,5.66,5.43,5.47,53910,0
+RAIL.US,D,20190801,000000,5.31,5.51,5.085,5.46,247455,0
+RAIL.US,D,20190802,000000,5.39,5.44,5.1,5.13,65139,0
+RAIL.US,D,20190805,000000,5.09,5.13,4.89,4.96,92774,0
+RAIL.US,D,20190806,000000,4.85,5.01,4.78,4.85,139302,0
+RAIL.US,D,20190807,000000,4.8,4.87,4.73,4.77,55161,0
+RAIL.US,D,20190808,000000,4.77,4.86,4.75,4.77,58665,0
+RAIL.US,D,20190809,000000,4.73,4.84,4.5448,4.78,194254,0
+RAIL.US,D,20190812,000000,4.77,4.8255,4.54,4.59,47690,0
+RAIL.US,D,20190813,000000,4.6,4.75,4.38,4.44,71018,0
+RAIL.US,D,20190814,000000,4.37,4.42,4.15,4.16,120379,0
+RAIL.US,D,20190815,000000,4.19,4.21,3.97,3.98,94150,0
+RAIL.US,D,20190816,000000,4.09,4.15,4,4.15,86479,0
+RAIL.US,D,20190819,000000,4.16,4.21,3.95,4.11,129247,0
+RAIL.US,D,20190820,000000,4.15,4.18,4.09,4.17,21776,0
+RAIL.US,D,20190821,000000,4.25,4.55,4.18,4.24,63329,0
+RAIL.US,D,20190822,000000,4.28,4.3,4.16,4.26,54800,0
+RAIL.US,D,20190823,000000,4.22,4.26,4.02,4.07,66445,0
+RAIL.US,D,20190826,000000,4.11,4.1149,3.84,3.87,90834,0
+RAIL.US,D,20190827,000000,3.88,3.9,3.64,3.85,91907,0
+RAIL.US,D,20190828,000000,3.85,4.08,3.82,3.99,54524,0
+RAIL.US,D,20190829,000000,4.09,4.21,4.05,4.18,85673,0
+RAIL.US,D,20190830,000000,4.24,4.24,4.11,4.18,38927,0
+RAIL.US,D,20190903,000000,4.18,4.2,4,4.16,42614,0
+RAIL.US,D,20190904,000000,4.19,4.32,4.15,4.25,59790,0
+RAIL.US,D,20190905,000000,4.34,4.48,4.291,4.32,63978,0
+RAIL.US,D,20190906,000000,4.2907,4.44,4.28,4.44,39102,0
+RAIL.US,D,20190909,000000,4.43,4.555,4.42,4.55,45964,0
+RAIL.US,D,20190910,000000,4.6,5.3,4.595,5.25,135251,0
+RAIL.US,D,20190911,000000,5.33,5.54,5.14,5.53,42428,0
+RAIL.US,D,20190912,000000,5.53,5.67,5.36,5.55,136496,0
+RAIL.US,D,20190913,000000,5.571,5.6443,5.53,5.57,55702,0
+RAIL.US,D,20190916,000000,5.57,5.59,5.45,5.46,68518,0
+RAIL.US,D,20190917,000000,5.46,5.46,5.08,5.15,113933,0
+RAIL.US,D,20190918,000000,5.12,5.23,5.03,5.17,64294,0
+RAIL.US,D,20190919,000000,5.1095,5.15,5.07,5.13,22493,0
+RAIL.US,D,20190920,000000,5,5.12,4.821,5.1,88846,0
+RAIL.US,D,20190923,000000,5.04,5.14,4.96,4.98,56566,0
+RAIL.US,D,20190924,000000,5.025,5.025,4.58,4.68,70787,0
+RAIL.US,D,20190925,000000,4.82,4.83,4.69,4.71,29233,0
+RAIL.US,D,20190926,000000,4.73,4.77,4.61,4.76,25702,0
+RAIL.US,D,20190927,000000,4.81,4.9,4.77,4.85,55214,0
+RAIL.US,D,20190930,000000,4.85,4.88,4.76,4.85,87790,0
+RAIL.US,D,20191001,000000,4.9,4.95,4.59,4.64,21737,0
+RAIL.US,D,20191002,000000,4.66,4.66,4.41,4.45,70260,0
+RAIL.US,D,20191003,000000,4.47,4.65,4.46,4.65,46169,0
+RAIL.US,D,20191004,000000,4.62,4.62,4.43,4.58,62072,0
+RAIL.US,D,20191007,000000,4.57,4.59,4.35,4.35,59348,0
+RAIL.US,D,20191008,000000,4.31,4.31,4.18,4.18,20618,0
+RAIL.US,D,20191009,000000,4.18,4.18,4.04,4.13,19810,0
+RAIL.US,D,20191010,000000,4.16,4.3,4.12,4.27,140207,0
+RAIL.US,D,20191011,000000,4.3498,4.6,4.29,4.29,70396,0
+RAIL.US,D,20191014,000000,4.35,4.41,4.31,4.4,21194,0
+RAIL.US,D,20191015,000000,4.43,4.45,4.37,4.37,54207,0
+RAIL.US,D,20191016,000000,4.36,4.52,4.36,4.52,19755,0
+RAIL.US,D,20191017,000000,4.58,4.71,4.52,4.67,77674,0
+RAIL.US,D,20191018,000000,4.7214,4.79,4.65,4.75,26186,0
+RAIL.US,D,20191021,000000,4.81,4.8545,4.605,4.73,67052,0
+RAIL.US,D,20191022,000000,4.72,4.75,4.571,4.68,15633,0
+RAIL.US,D,20191023,000000,4.68,4.7,4.48,4.56,20247,0
+RAIL.US,D,20191024,000000,4.52,4.57,4.29,4.36,51685,0
+RAIL.US,D,20191025,000000,4.35,4.46,4.22,4.24,25241,0
+RAIL.US,D,20191028,000000,4.2,4.35,4.14,4.21,22647,0
+RAIL.US,D,20191029,000000,4.19,4.24,4.17,4.2,17902,0
+RAIL.US,D,20191030,000000,4.2039,4.2039,4.12,4.18,30982,0
+RAIL.US,D,20191031,000000,3.98,4.12,3.2899,3.34,207501,0
+RAIL.US,D,20191101,000000,3.35,3.42,3.11,3.19,208889,0
+RAIL.US,D,20191104,000000,3.22,3.2425,3,3.15,125110,0
+RAIL.US,D,20191105,000000,3.19,3.21,3.1,3.13,78044,0
+RAIL.US,D,20191106,000000,3.01,3.0799,2.9,2.93,147172,0
+RAIL.US,D,20191107,000000,2.94,3.05,2.76,2.85,187335,0
+RAIL.US,D,20191108,000000,2.81,2.88,2.6256,2.67,197489,0
+RAIL.US,D,20191111,000000,2.67,2.75,2.65,2.67,113877,0
+RAIL.US,D,20191112,000000,2.78,2.78,2.6,2.63,107845,0
+RAIL.US,D,20191113,000000,2.7,2.7,2.35,2.42,205516,0
+RAIL.US,D,20191114,000000,2.46,2.46,2.25,2.31,94412,0
+RAIL.US,D,20191115,000000,2.3,2.35,2.11,2.25,151914,0
+RAIL.US,D,20191118,000000,2.3,2.325,2.1,2.15,123139,0
+RAIL.US,D,20191119,000000,2.14,2.24,2.11,2.14,95528,0
+RAIL.US,D,20191120,000000,2.13,2.15,1.96,1.96,223091,0
+RAIL.US,D,20191121,000000,1.94,2.32,1.94,2.28,466755,0
+RAIL.US,D,20191122,000000,2.35,2.3506,2.08,2.1,82798,0
+RAIL.US,D,20191125,000000,2.17,2.17,2.06,2.08,100784,0
+RAIL.US,D,20191126,000000,2.06,2.15,1.99,2.03,911480,0
+RAIL.US,D,20191127,000000,2.02,2.05,1.95,1.995,71881,0
+RAIL.US,D,20191129,000000,1.98,2.01,1.92,1.94,75457,0
+RAIL.US,D,20191202,000000,1.96,2.01,1.85,1.86,163202,0
+RAIL.US,D,20191203,000000,1.85,1.88,1.78,1.88,172510,0
+RAIL.US,D,20191204,000000,1.93,1.95,1.82,1.9,109831,0
+RAIL.US,D,20191205,000000,1.88,1.94,1.88,1.92,108180,0
+RAIL.US,D,20191206,000000,1.86,1.94,1.791,1.82,261209,0
+RAIL.US,D,20191209,000000,1.84,1.89,1.81,1.89,116700,0
+RAIL.US,D,20191210,000000,1.88,1.94,1.84,1.92,169668,0
+RAIL.US,D,20191211,000000,1.92,1.98,1.87,1.91,150044,0
+RAIL.US,D,20191212,000000,1.93,1.95,1.8946,1.91,114158,0
+RAIL.US,D,20191213,000000,1.92,1.94,1.88,1.93,96694,0
+RAIL.US,D,20191216,000000,1.94,2.233,1.91,2.13,415167,0
+RAIL.US,D,20191217,000000,2.4,2.62,2.18,2.26,1448135,0
+RAIL.US,D,20191218,000000,2.3,2.3,2.03,2.09,442041,0
+RAIL.US,D,20191219,000000,2.11,2.13,2.01,2.07,188708,0
+RAIL.US,D,20191220,000000,2.04,2.04,1.92,2.03,214820,0
+RAIL.US,D,20191223,000000,2.02,2.19,1.99,2.13,290418,0
+RAIL.US,D,20191224,000000,2.17,2.25,2.12,2.18,68304,0
+RAIL.US,D,20191226,000000,2.22,2.31,2.18,2.27,107418,0
+RAIL.US,D,20191227,000000,2.28,2.31,2.2,2.21,141729,0
+RAIL.US,D,20191230,000000,2.24,2.245,2.06,2.06,175665,0
+RAIL.US,D,20191231,000000,2.04,2.16,2.02,2.07,161495,0
+RAIL.US,D,20200102,000000,2.08,2.17,2.07,2.15,118843,0
+RAIL.US,D,20200103,000000,2.14,2.15,2.0722,2.12,44501,0
+RAIL.US,D,20200106,000000,2.12,2.125,1.97,1.97,113785,0
+RAIL.US,D,20200107,000000,1.96,2.04,1.96,2.02,58616,0
+RAIL.US,D,20200108,000000,2.01,2.02,1.8,1.88,270735,0
+RAIL.US,D,20200109,000000,1.88,1.9,1.78,1.86,163300,0
+RAIL.US,D,20200110,000000,1.85,1.85,1.69,1.77,369151,0
+RAIL.US,D,20200113,000000,1.77,1.82,1.71,1.81,91268,0
+RAIL.US,D,20200114,000000,1.81,1.85,1.75,1.8,58469,0
+RAIL.US,D,20200115,000000,1.79,1.8,1.73,1.78,108906,0
+RAIL.US,D,20200116,000000,1.8,1.86,1.79,1.86,66055,0
+RAIL.US,D,20200117,000000,1.87,1.87,1.77,1.8,94876,0
+RAIL.US,D,20200121,000000,1.79,1.82,1.75,1.81,86652,0
+RAIL.US,D,20200122,000000,1.8,1.8,1.72,1.72,104516,0
+RAIL.US,D,20200123,000000,1.74,1.74,1.59,1.69,255293,0
+RAIL.US,D,20200124,000000,1.7,1.7261,1.59,1.61,186288,0
+RAIL.US,D,20200127,000000,1.59,1.59,1.52,1.54,98516,0
+RAIL.US,D,20200128,000000,1.55,1.64,1.54,1.59,62477,0
+RAIL.US,D,20200129,000000,1.64,1.7299,1.51,1.59,53101,0
+RAIL.US,D,20200130,000000,1.55,1.62,1.53,1.58,48570,0
+RAIL.US,D,20200131,000000,1.56,1.61,1.54,1.61,49858,0
+RAIL.US,D,20200203,000000,1.61,1.68,1.56,1.59,29486,0
+RAIL.US,D,20200204,000000,1.61,1.67,1.6027,1.67,100231,0
+RAIL.US,D,20200205,000000,1.67,1.68,1.6,1.63,53616,0
+RAIL.US,D,20200206,000000,1.64,1.64,1.57,1.62,46498,0
+RAIL.US,D,20200207,000000,1.6,1.66,1.58,1.61,39019,0
+RAIL.US,D,20200210,000000,1.63,1.64,1.57,1.62,74198,0
+RAIL.US,D,20200211,000000,1.6,1.69,1.6,1.69,87829,0
+RAIL.US,D,20200212,000000,1.68,1.78,1.66,1.76,86381,0
+RAIL.US,D,20200213,000000,1.75,1.75,1.6986,1.73,47532,0
+RAIL.US,D,20200214,000000,1.74,1.74,1.59,1.67,36061,0
+RAIL.US,D,20200218,000000,1.66,1.69,1.65,1.69,59813,0
+RAIL.US,D,20200219,000000,1.7,1.7,1.6,1.67,30023,0
+RAIL.US,D,20200220,000000,1.66,1.68,1.56,1.67,45077,0
+RAIL.US,D,20200221,000000,1.65,1.65,1.56,1.6,34283,0
+RAIL.US,D,20200224,000000,1.54,1.62,1.48,1.62,142872,0
+RAIL.US,D,20200225,000000,1.62,1.6398,1.51,1.54,26188,0
+RAIL.US,D,20200226,000000,1.52,1.55,1.45,1.45,102806,0
+RAIL.US,D,20200227,000000,1.65,1.81,1.46,1.66,235666,0
+RAIL.US,D,20200228,000000,1.6392,1.65,1.5,1.56,97662,0
+RAIL.US,D,20200302,000000,1.54,1.6678,1.5201,1.59,58144,0
+RAIL.US,D,20200303,000000,1.5901,1.613,1.51,1.56,117983,0
+RAIL.US,D,20200304,000000,1.59,1.64,1.555,1.64,33926,0
+RAIL.US,D,20200305,000000,1.61,1.7,1.5501,1.66,34546,0
+RAIL.US,D,20200306,000000,1.65,1.65,1.53,1.53,94521,0
+RAIL.US,D,20200309,000000,1.5,1.5,1.31,1.34,120808,0
+RAIL.US,D,20200310,000000,1.39,1.4,1.29,1.31,85261,0
+RAIL.US,D,20200311,000000,1.3,1.34,1.12,1.16,154358,0
+RAIL.US,D,20200312,000000,1.06,1.0925,0.9,0.9301,258702,0
+RAIL.US,D,20200313,000000,0.96,1.03,0.94,0.9502,375682,0
+RAIL.US,D,20200316,000000,0.96,0.96,0.81,0.8899,126977,0
+RAIL.US,D,20200317,000000,0.9,0.9955,0.9,0.9233,38317,0
+RAIL.US,D,20200318,000000,0.75,0.91,0.73,0.7601,96691,0
+RAIL.US,D,20200319,000000,0.7981,0.9,0.78,0.85,82059,0
+RAIL.US,D,20200320,000000,0.86,0.96,0.7615,0.7615,195849,0
+RAIL.US,D,20200323,000000,0.7995,0.84,0.7616,0.783699,59169,0
+RAIL.US,D,20200324,000000,0.8,0.8667,0.8,0.8132,77984,0
+RAIL.US,D,20200325,000000,0.8361,0.97,0.7936,0.9101,95535,0
+RAIL.US,D,20200326,000000,0.9736,1.0599,0.9733,1.01,120385,0
+RAIL.US,D,20200327,000000,1.02,1.02,0.9101,0.96,46342,0
+RAIL.US,D,20200330,000000,0.99,1,0.91,0.9303,34032,0
+RAIL.US,D,20200331,000000,0.9588,0.98,0.89,0.93,71272,0
+RAIL.US,D,20200401,000000,0.93,0.951,0.884,0.9339,46859,0
+RAIL.US,D,20200402,000000,0.94,0.951,0.9,0.9,47147,0
+RAIL.US,D,20200403,000000,0.93,0.94,0.9,0.91,108125,0
+RAIL.US,D,20200406,000000,0.96,0.98,0.92698,0.9518,58134,0
+RAIL.US,D,20200407,000000,0.98,1,0.91,0.94,55782,0
+RAIL.US,D,20200408,000000,0.94,0.97,0.94,0.96,56637,0
+RAIL.US,D,20200409,000000,0.96,1.18,0.9401,1.1,154764,0
+RAIL.US,D,20200413,000000,1.15,1.15,1.02,1.15,112654,0
+RAIL.US,D,20200414,000000,1.21,1.22,1.1,1.165,115116,0
+RAIL.US,D,20200415,000000,1.22,1.46,1.13,1.4176,163567,0
+RAIL.US,D,20200416,000000,1.46,1.46,1.28,1.29,115911,0
+RAIL.US,D,20200417,000000,1.33,1.33,1.27,1.307,59877,0
+RAIL.US,D,20200420,000000,1.32,1.34,1.27,1.32,43516,0
+RAIL.US,D,20200421,000000,1.32,1.4611,1.28,1.43,69999,0
+RAIL.US,D,20200422,000000,1.47,1.5,1.405,1.43,79758,0
+RAIL.US,D,20200423,000000,1.44,1.52,1.44,1.4519,105503,0
+RAIL.US,D,20200424,000000,1.45,1.45,1.38,1.43,40761,0
+RAIL.US,D,20200427,000000,1.43,1.47,1.38,1.38,50921,0
+RAIL.US,D,20200428,000000,1.42,1.46,1.3601,1.44,71209,0
+RAIL.US,D,20200429,000000,1.44,1.49,1.3065,1.46,50700,0
+RAIL.US,D,20200430,000000,1.47,1.5,1.37,1.5,69508,0
+RAIL.US,D,20200501,000000,1.45,1.48,1.35,1.3558,45657,0
+RAIL.US,D,20200504,000000,1.38,1.38,1.1414,1.19,122106,0
+RAIL.US,D,20200505,000000,1.22,1.26,1.18,1.25,51710,0
+RAIL.US,D,20200506,000000,1.25,1.25,1.13,1.19,41543,0
+RAIL.US,D,20200507,000000,1.21,1.29,1.2001,1.27,78123,0
+RAIL.US,D,20200508,000000,1.27,1.4,1.248,1.34,77821,0
+RAIL.US,D,20200511,000000,1.36,1.36,1.16,1.2,178697,0
+RAIL.US,D,20200512,000000,1.19,1.22,1.08,1.08,187737,0
+RAIL.US,D,20200513,000000,1.08,1.11,0.943,0.9748,274189,0
+RAIL.US,D,20200514,000000,0.95,0.9503,0.9,0.94,94399,0
+RAIL.US,D,20200515,000000,0.94,1,0.9254,1,65694,0
+RAIL.US,D,20200518,000000,1.1,1.1,1.02,1.03,96163,0
+RAIL.US,D,20200519,000000,1.05,1.05,1,1.04,43596,0
+RAIL.US,D,20200520,000000,1.05,1.05,1.02,1.05,28315,0
+RAIL.US,D,20200521,000000,1.06,1.09,1.02,1.03,56786,0
+RAIL.US,D,20200522,000000,1.04,1.06,1.03,1.06,34565,0
+RAIL.US,D,20200526,000000,1.04,1.105,1.04,1.09,49916,0
+RAIL.US,D,20200527,000000,1.1,1.26,1.1,1.25,184374,0
+RAIL.US,D,20200528,000000,1.32,1.38,1.25,1.26,202558,0
+RAIL.US,D,20200529,000000,1.26,1.26,1.17,1.2,90620,0
+RAIL.US,D,20200601,000000,1.19,1.22,1.17,1.2,38708,0
+RAIL.US,D,20200602,000000,1.22,1.24,1.17,1.19,43666,0
+RAIL.US,D,20200603,000000,1.27,1.27,1.16,1.2,160965,0
+RAIL.US,D,20200604,000000,1.21,1.29,1.1791,1.29,263426,0
+RAIL.US,D,20200605,000000,1.3,1.5,1.27,1.4596,488332,0
+RAIL.US,D,20200608,000000,1.5,1.9,1.5,1.83,651414,0
+RAIL.US,D,20200609,000000,1.84,1.85,1.65,1.71,207730,0
+RAIL.US,D,20200610,000000,1.73,1.7379,1.5,1.58,214088,0
+RAIL.US,D,20200611,000000,1.43,1.4999,1.39,1.42,129537,0
+RAIL.US,D,20200612,000000,1.51,1.65,1.43,1.49,230780,0
+RAIL.US,D,20200615,000000,1.41,1.556,1.3936,1.53,108392,0
+RAIL.US,D,20200616,000000,1.57,1.74,1.5401,1.58,491444,0
+RAIL.US,D,20200617,000000,1.6,1.7,1.515,1.69,167199,0
+RAIL.US,D,20200618,000000,1.66,1.82,1.66,1.7,239120,0
+RAIL.US,D,20200619,000000,1.75,1.9599,1.58,1.62,481642,0
+RAIL.US,D,20200622,000000,1.66,1.67,1.5603,1.66,157883,0
+RAIL.US,D,20200623,000000,1.68,1.7,1.63,1.66,83631,0
+RAIL.US,D,20200624,000000,1.66,1.68,1.4334,1.46,317351,0
+RAIL.US,D,20200625,000000,1.44,1.49,1.2599,1.28,214751,0
+RAIL.US,D,20200626,000000,1.3,1.33,1.23,1.23,209690,0
+RAIL.US,D,20200629,000000,1.25,1.35,1.236,1.29,83128,0
+RAIL.US,D,20200630,000000,1.28,1.28,1.2346,1.24,79952,0
+RAIL.US,D,20200701,000000,1.25,1.42,1.25,1.318,189878,0
+RAIL.US,D,20200702,000000,1.32,1.35,1.25,1.25,128569,0
+RAIL.US,D,20200706,000000,1.28,1.38,1.25,1.37,143915,0
+RAIL.US,D,20200707,000000,1.35,1.44,1.26,1.3,165317,0
+RAIL.US,D,20200708,000000,1.31,1.36,1.2781,1.31,84726,0
+RAIL.US,D,20200709,000000,1.33,1.33,1.25,1.26,95894,0
+RAIL.US,D,20200710,000000,1.26,1.3,1.21,1.23,124534,0
+RAIL.US,D,20200713,000000,1.26,1.315,1.23,1.29,115184,0
+RAIL.US,D,20200714,000000,1.31,1.31,1.26,1.28,44775,0
+RAIL.US,D,20200715,000000,1.28,1.4,1.28,1.38,380612,0
+RAIL.US,D,20200716,000000,1.38,1.5699,1.31,1.535,506976,0
+RAIL.US,D,20200717,000000,1.55,1.68,1.55,1.58,331968,0
+RAIL.US,D,20200720,000000,1.59,1.59,1.4502,1.52,177828,0
+RAIL.US,D,20200721,000000,1.51,1.58,1.46,1.51,88401,0
+RAIL.US,D,20200722,000000,1.51,1.54,1.5,1.5,52902,0
+RAIL.US,D,20200723,000000,1.5,1.55,1.46,1.53,125307,0
+RAIL.US,D,20200724,000000,1.55,1.55,1.4701,1.48,97381,0
+RAIL.US,D,20200727,000000,1.48,1.48,1.365,1.39,98553,0
+RAIL.US,D,20200728,000000,1.4,1.46,1.3701,1.46,58053,0
+RAIL.US,D,20200729,000000,1.47,1.76,1.4401,1.65,340521,0
+RAIL.US,D,20200730,000000,1.64,1.6644,1.56,1.66,118777,0
+RAIL.US,D,20200731,000000,1.67,1.6999,1.5,1.6,163335,0
+RAIL.US,D,20200803,000000,1.59,1.72,1.55,1.65,145431,0
+RAIL.US,D,20200804,000000,1.66,1.805,1.59,1.76,169905,0
+RAIL.US,D,20200805,000000,1.8,1.97,1.799,1.97,394615,0
+RAIL.US,D,20200806,000000,2,2.005,1.9,1.96,158635,0
+RAIL.US,D,20200807,000000,1.94,2.03,1.9031,2.03,218968,0
+RAIL.US,D,20200810,000000,2.03,2.34,2.03,2.15,667777,0
+RAIL.US,D,20200811,000000,1.92,1.97,1.6,1.78,538831,0
+RAIL.US,D,20200812,000000,1.82,1.8496,1.6965,1.7,191233,0
+RAIL.US,D,20200813,000000,1.72,1.88,1.72,1.82,149196,0
+RAIL.US,D,20200814,000000,1.83,1.8499,1.77,1.8,154220,0
+RAIL.US,D,20200817,000000,1.8,1.8,1.685,1.72,138714,0
+RAIL.US,D,20200818,000000,1.72,1.72,1.61,1.65,104354,0
+RAIL.US,D,20200819,000000,1.65,1.68,1.61,1.62,61621,0
+RAIL.US,D,20200820,000000,1.61,1.6799,1.59,1.61,108454,0
+RAIL.US,D,20200821,000000,1.6,1.6353,1.54,1.58,56864,0
+RAIL.US,D,20200824,000000,1.59,1.64,1.55,1.63,94191,0
+RAIL.US,D,20200825,000000,1.65,1.74,1.6,1.62,143961,0
+RAIL.US,D,20200826,000000,1.62,1.63,1.5,1.51,190161,0
+RAIL.US,D,20200827,000000,1.53,1.57,1.51,1.52,91644,0
+RAIL.US,D,20200828,000000,1.59,1.59,1.49,1.51,156121,0
+RAIL.US,D,20200831,000000,1.5,1.53,1.48,1.49,70398,0
+RAIL.US,D,20200901,000000,1.49,1.52,1.41,1.5,118325,0
+RAIL.US,D,20200902,000000,1.48,1.79,1.45,1.73,472303,0
+RAIL.US,D,20200903,000000,1.82,1.9708,1.7401,1.93,614060,0
+RAIL.US,D,20200904,000000,1.97,2.11,1.76,2.02,448010,0
+RAIL.US,D,20200908,000000,2.06,2.3,1.9101,2.26,401052,0
+RAIL.US,D,20200909,000000,2.3,2.33,2.105,2.16,297308,0
+RAIL.US,D,20200910,000000,2.16,2.16,1.94,2.14,344564,0
+RAIL.US,D,20200911,000000,2.1,2.1,1.96,2.06,294761,0
+RAIL.US,D,20200914,000000,2.05,2.12,2,2.12,114770,0
+RAIL.US,D,20200915,000000,2.16,2.48,2.0984,2.37,464381,0
+RAIL.US,D,20200916,000000,2.44,2.789,2.11,2.15,1135357,0
+RAIL.US,D,20200917,000000,2.09,2.5436,2.06,2.31,517244,0
+RAIL.US,D,20200918,000000,2.28,2.55,2.27,2.52,382180,0
+RAIL.US,D,20200921,000000,2.49,2.52,2.23,2.35,329185,0
+RAIL.US,D,20200922,000000,2.34,2.4,2.29,2.33,63847,0
+RAIL.US,D,20200923,000000,2.34,2.39,2.15,2.15,110160,0
+RAIL.US,D,20200924,000000,2.15,2.18,2.05,2.14,110716,0
+RAIL.US,D,20200925,000000,2.167,2.3,2.14,2.21,91420,0
+RAIL.US,D,20200928,000000,2.25,2.37,2.235,2.31,100755,0
+RAIL.US,D,20200929,000000,2.33,2.44,2.3198,2.42,121264,0
+RAIL.US,D,20200930,000000,2.42,2.45,2.25,2.28,110250,0
+RAIL.US,D,20201001,000000,2.31,2.36,2.25,2.34,96591,0
+RAIL.US,D,20201002,000000,2.3,2.4397,2.3,2.38,96314,0
+RAIL.US,D,20201005,000000,2.43,2.5242,2.4,2.48,111363,0
+RAIL.US,D,20201006,000000,2.51,2.63,2.5089,2.54,143764,0
+RAIL.US,D,20201007,000000,2.56,2.72,2.56,2.66,197199,0
+RAIL.US,D,20201008,000000,2.7,2.85,2.68,2.78,240601,0
+RAIL.US,D,20201009,000000,2.8,2.8699,2.74,2.76,206110,0
+RAIL.US,D,20201012,000000,2.71,2.71,2.43,2.45,211981,0
+RAIL.US,D,20201013,000000,2.39,2.48,2.35,2.38,112440,0
+RAIL.US,D,20201014,000000,2.41,2.4284,2.25,2.27,119321,0
+RAIL.US,D,20201015,000000,2.25,2.375,2.25,2.34,127797,0
+RAIL.US,D,20201016,000000,2.35,2.4497,2.35,2.39,109588,0
+RAIL.US,D,20201019,000000,2.43,2.51,2.41,2.5,154519,0
+RAIL.US,D,20201020,000000,2.22,2.33,2.07,2.11,567710,0
+RAIL.US,D,20201021,000000,2.15,2.1874,1.84,1.92,473716,0
+RAIL.US,D,20201022,000000,1.91,1.99,1.82,1.86,168273,0
+RAIL.US,D,20201023,000000,1.9,1.91,1.85,1.88,137037,0
+RAIL.US,D,20201026,000000,1.89,1.89,1.63,1.7,518787,0
+RAIL.US,D,20201027,000000,1.73,1.77,1.58,1.64,301754,0
+RAIL.US,D,20201028,000000,1.64,1.64,1.38,1.39,619795,0
+RAIL.US,D,20201029,000000,1.42,1.42,1.35,1.36,241175,0
+RAIL.US,D,20201030,000000,1.39,1.52,1.36,1.51,260665,0
+RAIL.US,D,20201102,000000,1.56,1.65,1.52,1.61,170526,0
+RAIL.US,D,20201103,000000,1.65,1.75,1.64,1.73,148130,0
+RAIL.US,D,20201104,000000,1.76,1.76,1.5701,1.62,89921,0
+RAIL.US,D,20201105,000000,1.64,1.6847,1.61,1.64,102697,0
+RAIL.US,D,20201106,000000,1.64,1.6738,1.59,1.65,66193,0
+RAIL.US,D,20201109,000000,1.68,1.7702,1.65,1.74,236586,0
+RAIL.US,D,20201110,000000,1.65,1.6682,1.48,1.54,394433,0
+RAIL.US,D,20201111,000000,1.57,1.59,1.4976,1.5,126879,0
+RAIL.US,D,20201112,000000,1.5,1.53,1.49,1.5,88115,0
+RAIL.US,D,20201113,000000,1.49,1.59,1.45,1.58,189000,0
+RAIL.US,D,20201116,000000,1.64,1.7,1.59,1.59,232063,0
+RAIL.US,D,20201117,000000,1.64,1.64,1.55,1.57,98993,0
+RAIL.US,D,20201118,000000,1.6,1.625,1.52,1.58,153819,0
+RAIL.US,D,20201119,000000,1.6,1.6037,1.55,1.59,126651,0
+RAIL.US,D,20201120,000000,1.59,1.65,1.59,1.61,146392,0
+RAIL.US,D,20201123,000000,1.65,1.7608,1.6,1.67,167968,0
+RAIL.US,D,20201124,000000,1.72,1.75,1.65,1.72,345696,0
+RAIL.US,D,20201125,000000,1.74,2.19,1.74,2.01,2040439,0
+RAIL.US,D,20201127,000000,2.228,3.28,2.2,2.76,33507020,0
+RAIL.US,D,20201130,000000,2.49,2.75,2.4,2.65,3169294,0
+RAIL.US,D,20201201,000000,2.81,2.87,2.4606,2.51,992023,0
+RAIL.US,D,20201202,000000,2.45,2.67,2.4,2.58,586135,0
+RAIL.US,D,20201203,000000,2.65,2.83,2.61,2.67,696951,0
+RAIL.US,D,20201204,000000,2.7,2.8,2.6501,2.76,413753,0
+RAIL.US,D,20201207,000000,2.8,2.84,2.652,2.68,450079,0
+RAIL.US,D,20201208,000000,2.62,2.685,2.41,2.65,248169,0
+RAIL.US,D,20201209,000000,2.66,2.75,2.5,2.56,451053,0
+RAIL.US,D,20201210,000000,2.52,3.46,2.49,3.21,7687573,0
+RAIL.US,D,20201211,000000,3.105,3.15,2.85,3.05,820447,0
+RAIL.US,D,20201214,000000,3.05,3.08,2.65,2.68,574096,0
+RAIL.US,D,20201215,000000,2.7,2.83,2.65,2.79,363318,0
+RAIL.US,D,20201216,000000,2.79,2.7955,2.6506,2.73,217012,0
+RAIL.US,D,20201217,000000,2.675,2.72,2.44,2.53,743625,0
+RAIL.US,D,20201218,000000,2.5,2.65,2.43,2.56,421627,0
+RAIL.US,D,20201221,000000,2.55,2.6,2.47,2.5,199850,0
+RAIL.US,D,20201222,000000,2.51,2.68,2.51,2.59,336027,0
+RAIL.US,D,20201223,000000,2.62,2.7065,2.57,2.62,237825,0
+RAIL.US,D,20201224,000000,2.59,2.5998,2.49,2.57,183999,0
+RAIL.US,D,20201228,000000,2.63,2.68,2.5286,2.63,291364,0
+RAIL.US,D,20201229,000000,2.56,2.6,2.29,2.32,507466,0
+RAIL.US,D,20201230,000000,2.31,2.43,2.29,2.38,179339,0
+RAIL.US,D,20201231,000000,2.35,2.41,2.3,2.41,214045,0
+RAIL.US,D,20210104,000000,2.45,2.45,2.18,2.25,249459,0
+RAIL.US,D,20210105,000000,2.29,2.47,2.29,2.39,326460,0
+RAIL.US,D,20210106,000000,2.45,2.7,2.45,2.5,419846,0
+RAIL.US,D,20210107,000000,2.56,2.67,2.5101,2.62,181368,0
+RAIL.US,D,20210108,000000,2.65,2.7733,2.58,2.76,493227,0
+RAIL.US,D,20210111,000000,2.75,2.88,2.67,2.8,333676,0
+RAIL.US,D,20210112,000000,2.82,2.955,2.8,2.88,330647,0
+RAIL.US,D,20210113,000000,2.96,2.97,2.84,2.89,531058,0
+RAIL.US,D,20210114,000000,2.92,3.15,2.86,3.11,526688,0
+RAIL.US,D,20210115,000000,3.11,3.13,2.91,3.02,327476,0
+RAIL.US,D,20210119,000000,3.04,3.42,3.02,3.25,419926,0
+RAIL.US,D,20210120,000000,3.37,3.84,3.3,3.74,1236798,0
+RAIL.US,D,20210121,000000,3.75,3.84,3.36,3.36,420676,0
+RAIL.US,D,20210122,000000,3.27,3.55,3.17,3.52,289822,0
+RAIL.US,D,20210125,000000,3.53,3.7867,3.47,3.7,284190,0
+RAIL.US,D,20210126,000000,3.76,4.32,3.7055,3.91,884343,0
+RAIL.US,D,20210127,000000,3.82,4.39,3.7242,4.01,675673,0
+RAIL.US,D,20210128,000000,4.13,4.185,3.44,3.52,481283,0
+RAIL.US,D,20210129,000000,3.52,3.92,3.46,3.63,335828,0
+RAIL.US,D,20210201,000000,3.76,3.8173,3.51,3.68,193445,0
+RAIL.US,D,20210202,000000,3.76,3.9,3.54,3.75,192523,0
+RAIL.US,D,20210203,000000,3.83,4.14,3.8,4.1,275343,0
+RAIL.US,D,20210204,000000,4.14,4.46,4.13,4.29,332839,0
+RAIL.US,D,20210205,000000,4.37,4.42,4.0501,4.23,232646,0
+RAIL.US,D,20210208,000000,4.23,4.55,4.2,4.48,388369,0
+RAIL.US,D,20210209,000000,4.54,4.56,4.23,4.31,386643,0
+RAIL.US,D,20210210,000000,4.44,4.48,4.01,4.05,404994,0
+RAIL.US,D,20210211,000000,4.02,4.15,3.83,3.99,327137,0
+RAIL.US,D,20210212,000000,4.02,4.0799,3.87,3.95,483164,0
+RAIL.US,D,20210216,000000,3.95,3.9979,3.76,3.79,302807,0
+RAIL.US,D,20210217,000000,3.8,3.915,3.62,3.85,202890,0
+RAIL.US,D,20210218,000000,3.79,3.79,3.47,3.56,425759,0
+RAIL.US,D,20210219,000000,3.55,3.78,3.53,3.71,128008,0
+RAIL.US,D,20210222,000000,3.67,3.97,3.6482,3.88,228873,0
+RAIL.US,D,20210223,000000,3.74,3.74,3.4638,3.74,240856,0
+RAIL.US,D,20210224,000000,3.76,3.8987,3.7401,3.77,137691,0
+RAIL.US,D,20210225,000000,3.77,3.79,3.38,3.39,163420,0
+RAIL.US,D,20210226,000000,3.46,3.68,3.2,3.395,195877,0
+RAIL.US,D,20210301,000000,3.46,3.61,3.4482,3.57,123405,0
+RAIL.US,D,20210302,000000,3.535,3.64,3.4537,3.54,291729,0
+RAIL.US,D,20210303,000000,3.59,3.63,3.4328,3.45,319950,0
+RAIL.US,D,20210304,000000,3.46,3.46,2.99,3.06,287980,0
+RAIL.US,D,20210305,000000,3.07,3.1777,2.81,3.05,242929,0
+RAIL.US,D,20210308,000000,3.11,3.12,2.9204,3,117990,0
+RAIL.US,D,20210309,000000,3.04,3.24,2.96,3.14,201695,0
+RAIL.US,D,20210310,000000,3.16,3.16,2.91,3.06,215636,0
+RAIL.US,D,20210311,000000,3.12,3.42,3,3.4,292128,0
+RAIL.US,D,20210312,000000,3.44,3.51,3.35,3.44,165869,0
+RAIL.US,D,20210315,000000,3.44,3.49,3.26,3.28,181221,0
+RAIL.US,D,20210316,000000,3.3,3.3,3.1,3.18,99093,0
+RAIL.US,D,20210317,000000,3.14,3.35,3.1237,3.32,178853,0
+RAIL.US,D,20210318,000000,3.31,3.4,3.13,3.17,108215,0
+RAIL.US,D,20210319,000000,3.15,3.36,3.03,3.3,323763,0
+RAIL.US,D,20210322,000000,3.34,4.06,3.33,4,1220273,0
+RAIL.US,D,20210323,000000,4.24,4.3,3.17,3.24,1220281,0
+RAIL.US,D,20210324,000000,3.33,4.3,3.2523,3.89,2410722,0
+RAIL.US,D,20210325,000000,3.66,5.43,3.38,4.8,17848284,0
+RAIL.US,D,20210326,000000,4.6135,6.7,4.6135,5.49,29124007,0
+RAIL.US,D,20210329,000000,5.09,5.85,4.61,4.85,4153326,0
+RAIL.US,D,20210330,000000,5.05,5.1933,4.7001,4.86,1339236,0
+RAIL.US,D,20210331,000000,5.23,6.96,4.98,6.595,31039911,0
+RAIL.US,D,20210401,000000,6.245,6.99,5.57,6.65,9039990,0
+RAIL.US,D,20210405,000000,6.8888,6.97,6.175,6.34,2569543,0
+RAIL.US,D,20210406,000000,6.3635,7.84,6.07,7.79,7831005,0
+RAIL.US,D,20210407,000000,7.66,7.76,6.52,6.675,3619414,0
+RAIL.US,D,20210408,000000,6.6785,7.24,6.111,6.25,2531997,0
+RAIL.US,D,20210409,000000,6.2,6.6,5.84,5.95,1458481,0
+RAIL.US,D,20210412,000000,5.83,6.16,5.51,5.71,1205688,0
+RAIL.US,D,20210413,000000,5.79,5.92,4.97,5.23,1258159,0
+RAIL.US,D,20210414,000000,5.08,5.59,5.06,5.29,932973,0
+RAIL.US,D,20210415,000000,5.29,5.36,4.6217,4.84,1196439,0
+RAIL.US,D,20210416,000000,4.89,4.91,4.6201,4.68,574498,0
+RAIL.US,D,20210419,000000,4.64,5.72,4.62,5.49,5313277,0
+RAIL.US,D,20210420,000000,5.5,5.5899,4.75,4.91,1664507,0
+RAIL.US,D,20210421,000000,5.1,5.25,4.97,5.24,967105,0
+RAIL.US,D,20210422,000000,5.22,5.72,5.11,5.16,1340756,0
+RAIL.US,D,20210423,000000,5.25,7.17,5.11,6.67,16043562,0
+RAIL.US,D,20210426,000000,6.56,7.13,6.17,7.08,3033696,0
+RAIL.US,D,20210427,000000,7.25,7.43,6.65,7.25,1487142,0
+RAIL.US,D,20210428,000000,7.14,7.44,6.85,7.34,1107191,0
+RAIL.US,D,20210429,000000,7.43,7.43,6.76,7.13,1228032,0
+RAIL.US,D,20210430,000000,6.92,8.63,6.85,7.93,6895210,0
+RAIL.US,D,20210503,000000,8.095,8.15,6.8,6.98,2783455,0
+RAIL.US,D,20210504,000000,6.79,6.96,6.03,6.18,2373773,0
+RAIL.US,D,20210505,000000,6.27,7.1,6.26,6.45,1705077,0
+RAIL.US,D,20210506,000000,6.5714,6.58,5.88,6.03,1124204,0
+RAIL.US,D,20210507,000000,6.1,6.5799,6.01,6.39,1132937,0
+RAIL.US,D,20210510,000000,6.39,6.97,6.05,6.83,1468534,0
+RAIL.US,D,20210511,000000,6.4218,7.25,6.3,6.68,1392947,0
+RAIL.US,D,20210512,000000,6.65,7.02,6.06,6.21,1269805,0
+RAIL.US,D,20210513,000000,6.35,6.46,5.9267,6.29,1275674,0
+RAIL.US,D,20210514,000000,6.49,6.62,6.12,6.44,1370971,0
+RAIL.US,D,20210517,000000,5.72,5.79,5.12,5.3,2761275,0
+RAIL.US,D,20210518,000000,5.26,5.4,4.855,4.88,1875978,0
+RAIL.US,D,20210519,000000,4.81,5.73,4.77,5.54,2392854,0
+RAIL.US,D,20210520,000000,5.59,5.72,5.28,5.4,1308937,0
+RAIL.US,D,20210521,000000,5.44,5.54,5.22,5.23,861868,0
+RAIL.US,D,20210524,000000,5.23,5.71,5.21,5.55,1148325,0
+RAIL.US,D,20210525,000000,5.5,5.5945,5.12,5.22,1088186,0
+RAIL.US,D,20210526,000000,5.2,5.48,5.2,5.39,1225114,0
+RAIL.US,D,20210527,000000,5.48,6.22,5.47,6.04,1989540,0
+RAIL.US,D,20210528,000000,6.02,6.1559,5.83,6.13,1124140,0
+RAIL.US,D,20210601,000000,6.3,7.07,6.25,6.97,1581556,0
+RAIL.US,D,20210602,000000,7,7.1799,6.79,7.11,1082304,0
+RAIL.US,D,20210603,000000,7,7.09,6.61,6.86,1326235,0
+RAIL.US,D,20210604,000000,6.96,6.97,6.15,6.33,1235195,0
+RAIL.US,D,20210607,000000,6.38,6.55,6.34,6.4,511604,0
+RAIL.US,D,20210608,000000,6.38,6.62,6.18,6.23,744130,0
+RAIL.US,D,20210609,000000,6.18,6.24,5.77,5.83,833199,0
+RAIL.US,D,20210610,000000,5.85,6.19,5.69,5.9,1647011,0
+RAIL.US,D,20210611,000000,6.0378,6.3,5.8531,6.1,964077,0
+RAIL.US,D,20210614,000000,6.06,6.19,5.721,6.03,1023601,0
+RAIL.US,D,20210615,000000,5.98,6.05,5.46,5.55,974142,0
+RAIL.US,D,20210616,000000,5.59,5.709,5.43,5.59,523600,0
+RAIL.US,D,20210617,000000,5.59,5.69,5.26,5.44,633634,0
+RAIL.US,D,20210618,000000,5.39,5.445,5.28,5.36,331437,0
+RAIL.US,D,20210621,000000,5.41,5.74,5.361,5.63,592900,0
+RAIL.US,D,20210622,000000,5.67,5.91,5.4,5.85,535099,0
+RAIL.US,D,20210623,000000,5.93,5.9599,5.66,5.78,356709,0
+RAIL.US,D,20210624,000000,5.8,7.69,5.8,7.2,13927724,0
+RAIL.US,D,20210625,000000,6.995,6.995,6.28,6.34,2959288,0
+RAIL.US,D,20210628,000000,6.5,6.54,6.05,6.15,764693,0
+RAIL.US,D,20210629,000000,6.15,6.2893,5.77,5.87,1234820,0
+RAIL.US,D,20210630,000000,5.89,6.16,5.7618,5.93,983082,0
+RAIL.US,D,20210701,000000,6.02,6.48,5.87,6.07,3178234,0
+RAIL.US,D,20210702,000000,6.07,6.13,5.78,5.78,733594,0
+RAIL.US,D,20210706,000000,5.83,5.83,5.52,5.67,479659,0
+RAIL.US,D,20210707,000000,5.62,5.86,5.3301,5.85,1187957,0
+RAIL.US,D,20210708,000000,5.3535,6.33,5.352,5.97,3569180,0
+RAIL.US,D,20210709,000000,6.08,6.7,6.008,6.16,2386389,0
+RAIL.US,D,20210712,000000,6.19,6.25,5.86,5.92,691972,0
+RAIL.US,D,20210713,000000,5.85,6.2296,5.76,5.85,919869,0
+RAIL.US,D,20210714,000000,5.89,6.0662,5.58,5.64,785435,0
+RAIL.US,D,20210715,000000,5.68,5.94,5.42,5.62,952968,0
+RAIL.US,D,20210716,000000,5.7,5.7737,5.09,5.17,1036566,0
+RAIL.US,D,20210719,000000,5,5.15,4.73,4.96,767045,0
+RAIL.US,D,20210720,000000,5.11,5.5,4.99,5.49,1325540,0
+RAIL.US,D,20210721,000000,5.52,5.7899,5.52,5.67,756940,0
+RAIL.US,D,20210722,000000,5.51,5.8,5.5021,5.61,413647,0
+RAIL.US,D,20210723,000000,5.65,5.67,5.36,5.45,331265,0
+RAIL.US,D,20210726,000000,5.5,5.78,5.45,5.7,661064,0
+RAIL.US,D,20210727,000000,5.6,5.65,5.19,5.39,1639163,0
+RAIL.US,D,20210728,000000,5.42,5.7099,5.2793,5.5,2479716,0
+RAIL.US,D,20210729,000000,5.69,5.69,5.32,5.34,786398,0
+RAIL.US,D,20210730,000000,5.32,5.425,5.15,5.19,506418,0
+RAIL.US,D,20210802,000000,5.27,5.359,5.1,5.11,409942,0
+RAIL.US,D,20210803,000000,5.15,5.31,5.0201,5.24,318577,0
+RAIL.US,D,20210804,000000,5.11,5.32,5.03,5.06,1318607,0
+RAIL.US,D,20210805,000000,5.12,5.49,5.07,5.23,1488520,0
+RAIL.US,D,20210806,000000,5.32,5.48,5.1978,5.47,469269,0
+RAIL.US,D,20210809,000000,5.52,5.8399,5.34,5.73,818495,0
+RAIL.US,D,20210810,000000,5.78,6.18,5.5494,5.61,1546909,0
+RAIL.US,D,20210811,000000,5.77,5.82,5.305,5.58,533832,0
+RAIL.US,D,20210812,000000,5.56,5.72,5.39,5.69,384393,0
+RAIL.US,D,20210813,000000,5.67,5.69,5.18,5.21,441117,0
+RAIL.US,D,20210816,000000,5.25,6.09,5.23,5.55,2967915,0
+RAIL.US,D,20210817,000000,5.37,5.47,5.1101,5.29,919262,0
+RAIL.US,D,20210818,000000,5.31,5.685,5.21,5.34,786860,0
+RAIL.US,D,20210819,000000,5.26,5.4,5.11,5.2,595714,0
+RAIL.US,D,20210820,000000,5.2,5.26,5.05,5.18,460655,0
+RAIL.US,D,20210823,000000,5.26,5.48,5.17,5.3,458891,0
+RAIL.US,D,20210824,000000,5.31,5.55,5.2801,5.4,752768,0
+RAIL.US,D,20210825,000000,5.46,5.55,5.35,5.38,497655,0
+RAIL.US,D,20210826,000000,5.37,5.53,5.26,5.34,232166,0
+RAIL.US,D,20210827,000000,5.35,5.8699,5.31,5.55,1099422,0
+RAIL.US,D,20210830,000000,5.58,5.62,5.13,5.3,946597,0
+RAIL.US,D,20210831,000000,5.28,5.41,5.21,5.28,406263,0
+RAIL.US,D,20210901,000000,5.32,5.43,5.18,5.25,620627,0
+RAIL.US,D,20210902,000000,5.27,5.34,5.19,5.26,427882,0
+RAIL.US,D,20210903,000000,5.21,5.29,5.1,5.2,497296,0
+RAIL.US,D,20210907,000000,5.2,5.24,5.02,5.07,734382,0
+RAIL.US,D,20210908,000000,5.1,5.24,4.95,5.12,736020,0
+RAIL.US,D,20210909,000000,5.12,5.17,5.03,5.05,420754,0
+RAIL.US,D,20210910,000000,5.08,5.16,4.96,4.99,360809,0
+RAIL.US,D,20210913,000000,4.99,5.1,4.78,5.07,478266,0
+RAIL.US,D,20210914,000000,5.08,5.08,4.8,4.85,654564,0
+RAIL.US,D,20210915,000000,4.8,4.9004,4.748,4.77,425716,0
+RAIL.US,D,20210916,000000,4.81,5.0685,4.65,4.97,775329,0
+RAIL.US,D,20210917,000000,4.99,5.03,4.84,4.94,319476,0
+RAIL.US,D,20210920,000000,4.81,4.8635,4.65,4.81,552922,0
+RAIL.US,D,20210921,000000,4.85,4.8582,4.33,4.36,971056,0
+RAIL.US,D,20210922,000000,4.37,4.6,4.3595,4.52,479902,0
+RAIL.US,D,20210923,000000,4.59,4.64,4.51,4.54,331006,0
+RAIL.US,D,20210924,000000,4.5,4.5,4.29,4.37,366248,0
+RAIL.US,D,20210927,000000,4.38,4.8,4.38,4.68,781143,0
+RAIL.US,D,20210928,000000,4.67,4.8,4.53,4.54,368277,0
+RAIL.US,D,20210929,000000,4.56,4.6388,4.4,4.52,572524,0
+RAIL.US,D,20210930,000000,4.58,4.595,4.42,4.53,328611,0
+RAIL.US,D,20211001,000000,4.53,4.77,4.49,4.57,940899,0
+RAIL.US,D,20211004,000000,4.52,4.585,4.269,4.34,514451,0
+RAIL.US,D,20211005,000000,4.38,4.42,4.1601,4.2,454421,0
+RAIL.US,D,20211006,000000,4.1,4.16,4.041,4.14,218299,0
+RAIL.US,D,20211007,000000,4.2,4.37,4.18,4.26,353928,0
+RAIL.US,D,20211008,000000,4.24,4.33,4.21,4.24,149848,0
+RAIL.US,D,20211011,000000,4.23,4.4121,4.16,4.3,153120,0
+RAIL.US,D,20211012,000000,4.31,4.43,4.31,4.42,215755,0
+RAIL.US,D,20211013,000000,4.42,4.42,4.25,4.36,139306,0
+RAIL.US,D,20211014,000000,4.4,4.4399,4.34,4.35,118778,0
+RAIL.US,D,20211015,000000,4.42,4.43,4.29,4.31,112495,0
+RAIL.US,D,20211018,000000,4.26,4.39,4.22,4.37,124978,0
+RAIL.US,D,20211019,000000,4.37,4.65,4.2901,4.52,479097,0
+RAIL.US,D,20211020,000000,4.52,4.59,4.45,4.5,144463,0
+RAIL.US,D,20211021,000000,4.52,4.9787,4.5,4.88,655077,0
+RAIL.US,D,20211022,000000,4.86,4.94,4.65,4.67,661446,0
+RAIL.US,D,20211025,000000,4.67,4.7599,4.53,4.59,239967,0
+RAIL.US,D,20211026,000000,4.65,4.71,4.28,4.36,412219,0
+RAIL.US,D,20211027,000000,4.34,4.34,4.1,4.21,672246,0
+RAIL.US,D,20211028,000000,4.25,4.738,4.2,4.35,978419,0
+RAIL.US,D,20211029,000000,4.33,4.35,4.06,4.19,574572,0
+RAIL.US,D,20211101,000000,4.25,4.62,4.19,4.45,463076,0
+RAIL.US,D,20211102,000000,4.46,4.51,4.27,4.51,241289,0
+RAIL.US,D,20211103,000000,4.5,4.67,4.42,4.55,245768,0
+RAIL.US,D,20211104,000000,4.55,4.6499,4.41,4.5,224793,0
+RAIL.US,D,20211105,000000,4.6,4.85,4.593,4.73,490599,0
+RAIL.US,D,20211108,000000,4.94,5.29,4.94,5.1,1247928,0
+RAIL.US,D,20211109,000000,5.1,5.2033,4.67,4.8,545339,0
+RAIL.US,D,20211110,000000,4.8,5.09,4.66,4.72,757267,0
+RAIL.US,D,20211111,000000,4.78,4.91,4.7001,4.79,200554,0
+RAIL.US,D,20211112,000000,4.84,4.98,4.77,4.83,307464,0
+RAIL.US,D,20211115,000000,5,5,4.3338,4.68,926589,0
+RAIL.US,D,20211116,000000,4.62,4.655,4.48,4.49,416106,0
+RAIL.US,D,20211117,000000,4.44,4.55,4.22,4.23,426388,0
+RAIL.US,D,20211118,000000,4.25,4.28,3.95,4.01,547182,0
+RAIL.US,D,20211119,000000,4.02,4.07,3.76,3.79,639435,0
+RAIL.US,D,20211122,000000,3.79,3.98,3.66,3.72,332919,0
+RAIL.US,D,20211123,000000,3.73,3.86,3.65,3.76,205131,0
+RAIL.US,D,20211124,000000,3.73,3.95,3.61,3.87,214443,0
+RAIL.US,D,20211126,000000,3.66,3.91,3.53,3.89,294830,0
+RAIL.US,D,20211129,000000,3.9,3.9,3.631,3.84,221779,0
+RAIL.US,D,20211130,000000,3.77,3.89,3.59,3.74,180603,0
+RAIL.US,D,20211201,000000,3.79,3.85,3.56,3.65,290539,0
+RAIL.US,D,20211202,000000,3.64,3.72,3.53,3.67,162931,0
+RAIL.US,D,20211203,000000,3.68,3.72,3.3,3.36,279947,0
+RAIL.US,D,20211206,000000,3.37,3.7,3.28,3.66,211143,0
+RAIL.US,D,20211207,000000,3.76,3.86,3.68,3.74,134903,0
+RAIL.US,D,20211208,000000,3.76,4.06,3.67,3.99,290222,0
+RAIL.US,D,20211209,000000,3.92,4.1,3.88,3.9,163636,0
+RAIL.US,D,20211210,000000,3.93,4.3,3.93,4.16,455779,0
+RAIL.US,D,20211213,000000,4.1,4.13,3.78,3.88,198465,0
+RAIL.US,D,20211214,000000,3.86,4.04,3.75,4.02,152525,0
+RAIL.US,D,20211215,000000,3.99,4.12,3.78,4.1,125307,0
+RAIL.US,D,20211216,000000,4.16,4.213,3.83,4.06,157736,0
+RAIL.US,D,20211217,000000,4.02,4.22,3.906,4.09,117468,0
+RAIL.US,D,20211220,000000,3.98,3.98,3.675,3.77,152101,0
+RAIL.US,D,20211221,000000,3.79,3.99,3.79,3.92,72671,0
+RAIL.US,D,20211222,000000,3.91,3.99,3.8301,3.95,119748,0
+RAIL.US,D,20211223,000000,3.96,4.09,3.895,3.93,87166,0
+RAIL.US,D,20211227,000000,3.92,4.02,3.79,3.97,120100,0
+RAIL.US,D,20211228,000000,3.95,4.03,3.8234,3.85,82195,0
+RAIL.US,D,20211229,000000,3.86,3.9095,3.75,3.78,71016,0
+RAIL.US,D,20211230,000000,3.76,3.8921,3.71,3.74,69759,0
+RAIL.US,D,20211231,000000,3.76,3.85,3.66,3.69,170107,0
+RAIL.US,D,20220103,000000,3.71,3.98,3.7,3.9,114214,0
+RAIL.US,D,20220104,000000,3.88,4.08,3.88,4.02,207787,0
+RAIL.US,D,20220105,000000,4.13,4.1899,3.96,4.04,181469,0
+RAIL.US,D,20220106,000000,4.06,4.06,3.85,4.04,97749,0
+RAIL.US,D,20220107,000000,4.04,4.08,3.9056,4.01,55495,0
+RAIL.US,D,20220110,000000,3.93,3.96,3.65,3.71,180515,0
+RAIL.US,D,20220111,000000,3.75,3.9,3.69,3.79,182403,0
+RAIL.US,D,20220112,000000,3.85,3.88,3.71,3.8,50226,0
+RAIL.US,D,20220113,000000,3.8,3.85,3.73,3.76,51132,0
+RAIL.US,D,20220114,000000,3.7,3.97,3.6612,3.97,95684,0
+RAIL.US,D,20220118,000000,3.96,4.06,3.81,3.86,118149,0
+RAIL.US,D,20220119,000000,3.84,3.87,3.65,3.69,87316,0
+RAIL.US,D,20220120,000000,3.71,3.84,3.53,3.54,135131,0
+RAIL.US,D,20220121,000000,3.54,3.56,3.35,3.43,144030,0
+RAIL.US,D,20220124,000000,3.3032,3.48,3.11,3.45,186188,0
+RAIL.US,D,20220125,000000,3.39,3.51,3.26,3.43,147683,0
+RAIL.US,D,20220126,000000,3.575,3.65,3.37,3.38,64139,0
+RAIL.US,D,20220127,000000,3.41,3.5198,3.14,3.19,131572,0
+RAIL.US,D,20220128,000000,3.22,3.32,3.06,3.31,86564,0
+RAIL.US,D,20220131,000000,3.3,3.49,3.3,3.47,60994,0
+RAIL.US,D,20220201,000000,3.49,3.67,3.45,3.65,76131,0
+RAIL.US,D,20220202,000000,3.63,3.6799,3.41,3.6,42591,0
+RAIL.US,D,20220203,000000,3.51,3.68,3.5,3.57,63623,0
+RAIL.US,D,20220204,000000,3.57,3.64,3.4346,3.51,50865,0
+RAIL.US,D,20220207,000000,3.54,3.8797,3.54,3.74,202397,0
+RAIL.US,D,20220208,000000,3.97,4.0399,3.77,3.84,136877,0
+RAIL.US,D,20220209,000000,3.92,4.1327,3.8501,4.09,170328,0
+RAIL.US,D,20220210,000000,3.99,4.1999,3.96,4.08,72611,0
+RAIL.US,D,20220211,000000,4.05,4.14,3.81,3.92,89340,0
+RAIL.US,D,20220214,000000,3.88,4.01,3.82,3.85,42130,0
+RAIL.US,D,20220215,000000,3.93,4.05,3.85,3.99,62681,0
+RAIL.US,D,20220216,000000,3.96,4.1,3.92,4.06,68085,0
+RAIL.US,D,20220217,000000,3.97,4.09,3.92,3.95,71628,0
+RAIL.US,D,20220218,000000,3.98,4.05,3.87,4,56361,0
+RAIL.US,D,20220222,000000,3.98,4.04,3.82,3.91,77136,0
+RAIL.US,D,20220223,000000,3.92,4.03,3.76,3.79,42771,0
+RAIL.US,D,20220224,000000,3.68,3.9,3.53,3.88,80184,0
+RAIL.US,D,20220225,000000,3.86,3.94,3.7,3.9,78044,0
+RAIL.US,D,20220228,000000,3.8,4.1,3.8,4.04,97009,0
+RAIL.US,D,20220301,000000,4,4.04,3.6981,3.75,84295,0
+RAIL.US,D,20220302,000000,3.8562,3.96,3.78,3.92,49589,0
+RAIL.US,D,20220303,000000,3.93,3.96,3.76,3.83,59339,0
+RAIL.US,D,20220304,000000,3.79,3.847,3.59,3.61,105304,0
+RAIL.US,D,20220307,000000,3.59,3.7182,3.31,3.33,169780,0
+RAIL.US,D,20220308,000000,3.4,3.85,3.36,3.79,82563,0
+RAIL.US,D,20220309,000000,3.88,4,3.79,3.97,68244,0
+RAIL.US,D,20220310,000000,3.93,4.2799,3.8802,4.23,155179,0
+RAIL.US,D,20220311,000000,4.28,4.33,4.0902,4.28,107256,0
+RAIL.US,D,20220314,000000,4.35,4.35,3.84,4.08,272251,0
+RAIL.US,D,20220315,000000,4.03,4.0978,3.9001,3.95,34505,0
+RAIL.US,D,20220316,000000,3.95,4.2,3.92,4.15,61713,0
+RAIL.US,D,20220317,000000,4.15,4.27,3.9701,4.21,52407,0
+RAIL.US,D,20220318,000000,4.11,4.33,4.06,4.11,207624,0
+RAIL.US,D,20220321,000000,4.17,4.44,4.15,4.36,203117,0
+RAIL.US,D,20220322,000000,4.82,5.7,4.55,5.41,2943885,0
+RAIL.US,D,20220323,000000,5.3,5.97,5.3,5.83,1099483,0
+RAIL.US,D,20220324,000000,5.89,6.25,5.67,6.21,616376,0
+RAIL.US,D,20220325,000000,6.18,6.7,6.04,6.16,662031,0
+RAIL.US,D,20220328,000000,6.15,6.15,5.1,5.84,489634,0
+RAIL.US,D,20220329,000000,5.82,6.25,5.82,6.08,211818,0
+RAIL.US,D,20220330,000000,6.08,6.47,5.9,5.98,229685,0
+RAIL.US,D,20220331,000000,6,6.22,5.9,5.91,111924,0
+RAIL.US,D,20220401,000000,5.99,6.4,5.91,6.37,229633,0
+RAIL.US,D,20220404,000000,6.38,6.381,6.04,6.255,249637,0
+RAIL.US,D,20220405,000000,6.2,6.9,6.2,6.54,529018,0
+RAIL.US,D,20220406,000000,6.41,6.46,5.52,5.58,415331,0
+RAIL.US,D,20220407,000000,5.58,5.73,5.28,5.53,313536,0
+RAIL.US,D,20220408,000000,5.54,5.73,5.36,5.62,192505,0
+RAIL.US,D,20220411,000000,5.55,5.67,5.3,5.56,156407,0
+RAIL.US,D,20220412,000000,5.77,5.98,5.647,5.68,202750,0
+RAIL.US,D,20220413,000000,5.78,5.92,5.73,5.81,73471,0
+RAIL.US,D,20220414,000000,5.82,5.89,5.6,5.61,116043,0
+RAIL.US,D,20220418,000000,5.56,5.67,5.38,5.38,165475,0
+RAIL.US,D,20220419,000000,5.36,5.9693,5.3506,5.72,174946,0
+RAIL.US,D,20220420,000000,5.75,6.09,5.72,5.95,215221,0
+RAIL.US,D,20220421,000000,6.04,6.1,5.1,5.1,380046,0
+RAIL.US,D,20220422,000000,5.15,5.5094,5.15,5.18,117585,0
+RAIL.US,D,20220425,000000,5.09,5.4,4.8801,5.32,293267,0
+RAIL.US,D,20220426,000000,5.35,5.35,4.9,4.94,189539,0
+RAIL.US,D,20220427,000000,4.87,5.155,4.81,5.11,85631,0
+RAIL.US,D,20220428,000000,5.16,5.2368,4.9699,5.2,82230,0
+RAIL.US,D,20220429,000000,5.17,5.42,5.11,5.15,187462,0
+RAIL.US,D,20220502,000000,5.07,5.65,5.07,5.6,275711,0
+RAIL.US,D,20220503,000000,5.57,5.89,5.49,5.77,167563,0
+RAIL.US,D,20220504,000000,5.83,5.94,5.46,5.81,136936,0
+RAIL.US,D,20220505,000000,5.8,5.92,5.53,5.65,134494,0
+RAIL.US,D,20220506,000000,5.61,5.64,5.33,5.42,175742,0
+RAIL.US,D,20220509,000000,5.42,5.47,5.03,5.07,290613,0
+RAIL.US,D,20220510,000000,4.95,5.1,3.36,3.4,1058308,0
+RAIL.US,D,20220511,000000,3.48,3.77,3.48,3.61,537003,0
+RAIL.US,D,20220512,000000,3.6,3.86,3.41,3.86,433592,0
+RAIL.US,D,20220513,000000,3.98,4.09,3.8,3.91,246584,0
+RAIL.US,D,20220516,000000,4.12,4.58,4.07,4.26,377021,0
+RAIL.US,D,20220517,000000,4.34,4.92,4.2607,4.88,270188,0
+RAIL.US,D,20220518,000000,4.84,4.985,4.51,4.63,249079,0
+RAIL.US,D,20220519,000000,4.59,4.7,4.4165,4.45,122760,0
+RAIL.US,D,20220520,000000,4.5,4.53,4.2101,4.3,126103,0
+RAIL.US,D,20220523,000000,4.33,4.48,4.18,4.32,118463,0
+RAIL.US,D,20220524,000000,4.31,4.34,4.15,4.31,107596,0
+RAIL.US,D,20220525,000000,4.29,4.68,4.27,4.62,114664,0
+RAIL.US,D,20220526,000000,4.63,4.68,4.4,4.42,79095,0
+RAIL.US,D,20220527,000000,4.46,4.69,4.46,4.61,65610,0
+RAIL.US,D,20220531,000000,4.62,4.69,4.4384,4.54,76103,0
+RAIL.US,D,20220601,000000,4.56,4.6283,4.345,4.36,52581,0
+RAIL.US,D,20220602,000000,4.4,4.71,4.4,4.59,78578,0
+RAIL.US,D,20220603,000000,4.55,4.84,4.44,4.78,94921,0
+RAIL.US,D,20220606,000000,4.85,5.0799,4.76,5.02,96658,0
+RAIL.US,D,20220607,000000,4.94,5.12,4.92,5.04,60908,0
+RAIL.US,D,20220608,000000,4.97,5.15,4.8501,4.89,82305,0
+RAIL.US,D,20220609,000000,4.8,4.93,4.67,4.7,66621,0
+RAIL.US,D,20220610,000000,4.6,4.72,4.28,4.31,129790,0
+RAIL.US,D,20220613,000000,4.08,4.23,3.93,3.98,195503,0
+RAIL.US,D,20220614,000000,4.03,4.16,3.8684,3.87,115292,0
+RAIL.US,D,20220615,000000,4.1,4.18,3.9,3.96,65121,0
+RAIL.US,D,20220616,000000,3.89,3.9155,3.68,3.72,139126,0
+RAIL.US,D,20220617,000000,3.85,3.93,3.73,3.77,135742,0
+RAIL.US,D,20220621,000000,3.95,4.1,3.875,3.89,74635,0
+RAIL.US,D,20220622,000000,3.73,3.91,3.73,3.79,49078,0
+RAIL.US,D,20220623,000000,3.85,3.9036,3.46,3.61,219262,0
+RAIL.US,D,20220624,000000,3.69,3.86,3.63,3.74,101295,0
+RAIL.US,D,20220627,000000,3.72,3.85,3.63,3.78,47201,0
+RAIL.US,D,20220628,000000,3.81,3.87,3.6,3.62,89188,0
+RAIL.US,D,20220629,000000,3.6,3.6,3.42,3.52,144319,0
+RAIL.US,D,20220630,000000,3.4,3.64,3.4,3.64,51997,0
+RAIL.US,D,20220701,000000,3.63,3.69,3.47,3.57,80127,0
+RAIL.US,D,20220705,000000,3.57,3.655,3.4826,3.61,33663,0
+RAIL.US,D,20220706,000000,3.56,3.5882,3.4353,3.54,35150,0
+RAIL.US,D,20220707,000000,3.54,3.8999,3.54,3.72,59063,0
+RAIL.US,D,20220708,000000,3.69,3.85,3.6293,3.69,54200,0
+RAIL.US,D,20220711,000000,3.7099,3.7099,3.5,3.51,43785,0
+RAIL.US,D,20220712,000000,3.55,3.59,3.5,3.56,45561,0
+RAIL.US,D,20220713,000000,3.52,3.75,3.52,3.72,78899,0
+RAIL.US,D,20220714,000000,3.59,3.663,3.55,3.6,42885,0
+RAIL.US,D,20220715,000000,3.64,3.67,3.59,3.62,46938,0
+RAIL.US,D,20220718,000000,3.67,3.8,3.63,3.65,34525,0
+RAIL.US,D,20220719,000000,3.72,3.87,3.69,3.78,38666,0
+RAIL.US,D,20220720,000000,3.74,4.05,3.74,3.95,77126,0
+RAIL.US,D,20220721,000000,3.9,3.94,3.7872,3.86,39355,0
+RAIL.US,D,20220722,000000,3.9,3.9,3.6375,3.74,42234,0
+RAIL.US,D,20220725,000000,3.81,3.9899,3.7307,3.85,27988,0
+RAIL.US,D,20220726,000000,3.87,4.01,3.7101,3.94,63744,0
+RAIL.US,D,20220727,000000,3.95,4.31,3.93,4.19,139870,0
+RAIL.US,D,20220728,000000,4.29,4.4,4.17,4.19,75097,0
+RAIL.US,D,20220729,000000,4.1,4.22,4.0778,4.15,34583,0
+RAIL.US,D,20220801,000000,4.0082,4.28,4,4.16,53005,0
+RAIL.US,D,20220802,000000,4.1,4.41,4.1,4.32,80136,0
+RAIL.US,D,20220803,000000,4.32,4.4899,4.3,4.34,95594,0
+RAIL.US,D,20220804,000000,4.3602,4.5,4.32,4.48,45272,0
+RAIL.US,D,20220805,000000,4.38,4.64,4.29,4.53,115342,0
+RAIL.US,D,20220808,000000,4.54,4.622,4.4074,4.54,80209,0
+RAIL.US,D,20220809,000000,5.2,5.4,4.8001,5.2,437554,0
+RAIL.US,D,20220810,000000,5.31,5.45,4.8101,4.93,261354,0
+RAIL.US,D,20220811,000000,5.06,5.1279,4.89,4.95,127191,0
+RAIL.US,D,20220812,000000,4.95,5.22,4.9,5.12,109467,0
+RAIL.US,D,20220815,000000,5.19,5.38,5,5.24,111495,0
+RAIL.US,D,20220816,000000,5.18,5.36,5.07,5.12,81444,0
+RAIL.US,D,20220817,000000,5.05,5.08,4.89,4.93,85559,0
+RAIL.US,D,20220818,000000,4.91,4.98,4.8,4.9,59716,0
+RAIL.US,D,20220819,000000,4.76,4.895,4.7,4.75,37961,0
+RAIL.US,D,20220822,000000,4.66,4.83,4.6253,4.79,60213,0
+RAIL.US,D,20220823,000000,4.73,4.97,4.73,4.83,61152,0
+RAIL.US,D,20220824,000000,4.79,4.88,4.6403,4.74,104298,0
+RAIL.US,D,20220825,000000,4.74,4.82,4.7051,4.76,51787,0
+RAIL.US,D,20220826,000000,4.75,4.835,4.43,4.51,100797,0
+RAIL.US,D,20220829,000000,4.5,4.6,4.35,4.47,89567,0
+RAIL.US,D,20220830,000000,4.5,4.55,4.26,4.28,130770,0
+RAIL.US,D,20220831,000000,4.4,4.4,4.13,4.16,110443,0
+RAIL.US,D,20220901,000000,4.15,4.36,4.02,4.135,79939,0
+RAIL.US,D,20220902,000000,4.24,4.25,4,4.03,94046,0
+RAIL.US,D,20220906,000000,4.01,4.13,4,4.04,95593,0
+RAIL.US,D,20220907,000000,4.04,4.198,4.02,4.14,28297,0
+RAIL.US,D,20220908,000000,4.17,4.3,4.06,4.11,50398,0
+RAIL.US,D,20220909,000000,4.14,4.23,4.14,4.18,45486,0
+RAIL.US,D,20220912,000000,4.18,4.35,4.15,4.21,66048,0
+RAIL.US,D,20220913,000000,4.15,4.31,4.15,4.22,33837,0
+RAIL.US,D,20220914,000000,4.25,4.41,4.1321,4.24,66641,0
+RAIL.US,D,20220915,000000,4.42,4.45,4.1601,4.2,94669,0
+RAIL.US,D,20220916,000000,4.1,4.17,3.92,4.02,117070,0
+RAIL.US,D,20220919,000000,4.04,4.06,3.97,4.01,29793,0
+RAIL.US,D,20220920,000000,3.94,4.03,3.84,3.87,73275,0
+RAIL.US,D,20220921,000000,3.9,4.04,3.85,3.91,69606,0
+RAIL.US,D,20220922,000000,3.9,3.98,3.77,3.82,119881,0
+RAIL.US,D,20220923,000000,3.75,3.95,3.7,3.83,113500,0
+RAIL.US,D,20220926,000000,3.7,3.9,3.7,3.77,79256,0
+RAIL.US,D,20220927,000000,3.8,3.9499,3.7,3.79,56629,0
+RAIL.US,D,20220928,000000,3.82,3.92,3.75,3.83,19535,0
+RAIL.US,D,20220929,000000,3.78,3.9,3.7301,3.78,74625,0
+RAIL.US,D,20220930,000000,3.79,3.89,3.71,3.73,83785,0
+RAIL.US,D,20221003,000000,3.78,4,3.78,3.86,40826,0
+RAIL.US,D,20221004,000000,4,4.12,3.94,3.94,85153,0
+RAIL.US,D,20221005,000000,3.93,4,3.8101,3.89,69674,0
+RAIL.US,D,20221006,000000,4.1028,4.1028,3.79,3.81,16522,0
+RAIL.US,D,20221007,000000,3.75,3.855,3.75,3.75,31196,0
+RAIL.US,D,20221010,000000,3.76,3.83,3.7,3.78,30538,0
+RAIL.US,D,20221011,000000,3.74,4.03,3.74,3.86,101679,0
+RAIL.US,D,20221012,000000,3.91,4.01,3.7,3.75,53949,0
+RAIL.US,D,20221013,000000,3.7,3.8298,3.7,3.75,23164,0
+RAIL.US,D,20221014,000000,3.7136,3.74,3.51,3.51,77177,0
+RAIL.US,D,20221017,000000,3.61,3.7,3.45,3.52,61429,0
+RAIL.US,D,20221018,000000,3.58,3.63,3.5,3.51,24016,0
+RAIL.US,D,20221019,000000,3.49,3.57,3.36,3.36,51061,0
+RAIL.US,D,20221020,000000,3.45,3.47,3.36,3.44,32898,0
+RAIL.US,D,20221021,000000,3.45,3.51,3.45,3.47,21555,0
+RAIL.US,D,20221024,000000,3.47,3.53,3.3494,3.49,67319,0
+RAIL.US,D,20221025,000000,3.54,3.84,3.5,3.78,96038,0
+RAIL.US,D,20221026,000000,3.81,4.0392,3.6,3.91,99824,0
+RAIL.US,D,20221027,000000,3.86,4.43,3.86,4.38,154693,0
+RAIL.US,D,20221028,000000,4.41,4.5,4.22,4.32,72401,0
+RAIL.US,D,20221031,000000,4.22,4.44,4.216,4.31,48644,0
+RAIL.US,D,20221101,000000,4.38,4.44,4.26,4.35,36487,0
+RAIL.US,D,20221102,000000,4.2727,4.52,4.09,4.23,111504,0
+RAIL.US,D,20221103,000000,4.16,4.6112,4.04,4.48,44269,0
+RAIL.US,D,20221104,000000,4.54,4.5709,4.2358,4.4,43570,0
+RAIL.US,D,20221107,000000,4.34,4.49,4.2,4.42,99242,0
+RAIL.US,D,20221108,000000,4.28,4.3899,3.82,3.94,195895,0
+RAIL.US,D,20221109,000000,3.91,4.0499,3.85,3.93,33903,0
+RAIL.US,D,20221110,000000,4.02,4.125,3.922,4.03,55875,0
+RAIL.US,D,20221111,000000,4,4.16,3.94,4.1,55336,0
+RAIL.US,D,20221114,000000,4.05,4.19,3.96,3.96,56656,0
+RAIL.US,D,20221115,000000,4.0896,4.0899,3.9,3.9,35618,0
+RAIL.US,D,20221116,000000,3.88,3.96,3.86,3.88,20145,0
+RAIL.US,D,20221117,000000,3.82,3.99,3.82,3.98,28567,0
+RAIL.US,D,20221118,000000,3.97,4.0599,3.95,4.03,12924,0
+RAIL.US,D,20221121,000000,3.9384,4.07,3.82,3.84,28969,0
+RAIL.US,D,20221122,000000,3.8707,3.88,3.65,3.68,47482,0
+RAIL.US,D,20221123,000000,3.72,3.88,3.6,3.68,51541,0
+RAIL.US,D,20221125,000000,3.82,3.82,3.65,3.65,47853,0
+RAIL.US,D,20221128,000000,3.66,3.78,3.6552,3.77,75906,0
+RAIL.US,D,20221129,000000,3.78,3.83,3.65,3.7,28337,0
+RAIL.US,D,20221130,000000,3.77,3.87,3.61,3.87,54702,0
+RAIL.US,D,20221201,000000,3.91,3.92,3.75,3.75,26441,0
+RAIL.US,D,20221202,000000,3.75,3.9399,3.7,3.7724,27258,0
+RAIL.US,D,20221205,000000,3.79,3.79,3.55,3.62,62165,0
+RAIL.US,D,20221206,000000,3.65,3.66,3.55,3.65,36187,0
+RAIL.US,D,20221207,000000,3.6,3.71,3.56,3.57,29020,0
+RAIL.US,D,20221208,000000,3.6015,3.72,3.51,3.51,12363,0
+RAIL.US,D,20221209,000000,3.58,3.67,3.45,3.49,32349,0
+RAIL.US,D,20221212,000000,3.62,3.62,3.42,3.5,38095,0
+RAIL.US,D,20221213,000000,3.64,3.64,3.51,3.6,30293,0
+RAIL.US,D,20221214,000000,3.68,3.68,3.5,3.57,20688,0
+RAIL.US,D,20221215,000000,3.5,3.56,3.41,3.48,41293,0
+RAIL.US,D,20221216,000000,3.4918,3.54,3.38,3.54,66873,0
+RAIL.US,D,20221219,000000,3.5,3.5312,3.45,3.48,38703,0
+RAIL.US,D,20221220,000000,3.46,3.68,3.4435,3.48,22712,0
+RAIL.US,D,20221221,000000,3.5,3.5,3.436,3.44,29738,0
+RAIL.US,D,20221222,000000,3.4054,3.4221,3.2,3.2773,54327,0
+RAIL.US,D,20221223,000000,3.31,3.35,3.21,3.245,40003,0
+RAIL.US,D,20221227,000000,3.2,3.2111,3.1008,3.16,38563,0
+RAIL.US,D,20221228,000000,3.19,3.19,3.1,3.15,29164,0
+RAIL.US,D,20221229,000000,3.17,3.2,3.11,3.12,26845,0
+RAIL.US,D,20221230,000000,3.1,3.2,3.1,3.2,92656,0
+RAIL.US,D,20230103,000000,3.17,3.2296,3.0703,3.16,36437,0
+RAIL.US,D,20230104,000000,3.16,3.29,3.0961,3.23,49716,0
+RAIL.US,D,20230105,000000,3.23,3.32,3.19,3.26,10058,0
+RAIL.US,D,20230106,000000,3.28,3.28,3.1501,3.2073,45560,0
+RAIL.US,D,20230109,000000,3.29,3.36,3.2,3.2,37925,0
+RAIL.US,D,20230110,000000,3.2201,3.2626,3.16,3.18,32926,0
+RAIL.US,D,20230111,000000,3.24,3.2945,3.17,3.21,33324,0
+RAIL.US,D,20230112,000000,3.26,3.27,3.1896,3.25,21749,0
+RAIL.US,D,20230113,000000,3.18,3.45,3.18,3.42,63438,0
+RAIL.US,D,20230117,000000,3.42,3.49,3.29,3.32,33809,0
+RAIL.US,D,20230118,000000,3.29,3.49,3.25,3.25,41115,0
+RAIL.US,D,20230119,000000,3.25,3.34,3.2,3.34,17936,0
+RAIL.US,D,20230120,000000,3.31,3.4,3.257,3.38,18965,0
+RAIL.US,D,20230123,000000,3.37,3.44,3.34,3.34,29005,0
+RAIL.US,D,20230124,000000,3.25,3.44,3.25,3.32,31516,0
+RAIL.US,D,20230125,000000,3.25,3.38,3.25,3.38,21802,0
+RAIL.US,D,20230126,000000,3.38,3.41,3.27,3.36,14981,0
+RAIL.US,D,20230127,000000,3.45,3.47,3.3602,3.4,30186,0
+RAIL.US,D,20230130,000000,3.4,3.49,3.38,3.41,17463,0
+RAIL.US,D,20230131,000000,3.46,3.6,3.38,3.53,53964,0
+RAIL.US,D,20230201,000000,3.53,3.69,3.42,3.61,72134,0
+RAIL.US,D,20230202,000000,3.77,3.77,3.59,3.72,78435,0
+RAIL.US,D,20230203,000000,3.71,3.71,3.63,3.685,33986,0
+RAIL.US,D,20230206,000000,3.67,3.6947,3.6,3.62,13174,0
+RAIL.US,D,20230207,000000,3.68,3.75,3.6,3.7,52254,0
+RAIL.US,D,20230208,000000,3.66,3.79,3.64,3.76,47785,0
+RAIL.US,D,20230209,000000,3.78,3.79,3.6501,3.72,79840,0
+RAIL.US,D,20230210,000000,3.6743,3.75,3.61,3.61,25401,0
+RAIL.US,D,20230213,000000,3.61,3.72,3.61,3.66,10635,0
+RAIL.US,D,20230214,000000,3.66,3.71,3.6362,3.71,9748,0
+RAIL.US,D,20230215,000000,3.72,3.855,3.68,3.79,27238,0
+RAIL.US,D,20230216,000000,3.86,3.943,3.8199,3.9,23246,0
+RAIL.US,D,20230217,000000,3.92,3.94,3.87,3.92,33123,0
+RAIL.US,D,20230221,000000,3.9,3.9,3.7533,3.76,41811,0
+RAIL.US,D,20230222,000000,3.81,3.84,3.75,3.75,16167,0
+RAIL.US,D,20230223,000000,3.75,3.79,3.65,3.68,28146,0
+RAIL.US,D,20230224,000000,3.68,3.68,3.61,3.68,5179,0
+RAIL.US,D,20230227,000000,3.68,3.74,3.68,3.7,17234,0
+RAIL.US,D,20230228,000000,3.58,3.72,3.56,3.67,25930,0
+RAIL.US,D,20230301,000000,3.7,3.705,3.65,3.65,9483,0
+RAIL.US,D,20230302,000000,3.65,3.7,3.621,3.7,11424,0
+RAIL.US,D,20230303,000000,3.75,3.79,3.6971,3.74,17360,0
+RAIL.US,D,20230306,000000,3.74,3.8247,3.74,3.75,14195,0
+RAIL.US,D,20230307,000000,3.73,3.78,3.6873,3.78,12145,0
+RAIL.US,D,20230308,000000,3.81,3.81,3.724,3.79,5604,0
+RAIL.US,D,20230309,000000,3.75,3.82,3.66,3.67,15612,0
+RAIL.US,D,20230310,000000,3.62,3.77,3.62,3.675,20978,0
+RAIL.US,D,20230313,000000,3.6,3.69,3.44,3.44,56647,0
+RAIL.US,D,20230314,000000,3.45,3.49,3.4,3.4,23695,0
+RAIL.US,D,20230315,000000,3.4085,3.4087,3.1353,3.22,47370,0
+RAIL.US,D,20230316,000000,3.25,3.367,3.22,3.25,21342,0
+RAIL.US,D,20230317,000000,3.2,3.33,3.2,3.2,36792,0
+RAIL.US,D,20230320,000000,3.21,3.3,3.2,3.21,16796,0
+RAIL.US,D,20230321,000000,3.24,3.29,3.16,3.16,22811,0
+RAIL.US,D,20230322,000000,3.16,3.35,3.15,3.16,44455,0
+RAIL.US,D,20230323,000000,3.24,3.2699,3.1,3.15,31146,0
+RAIL.US,D,20230324,000000,3.11,3.24,3.1012,3.24,9818,0
+RAIL.US,D,20230327,000000,3.338,3.34,3.1201,3.18,69019,0
+RAIL.US,D,20230328,000000,3.07,3.1432,2.9001,3.02,142853,0
+RAIL.US,D,20230329,000000,3.08,3.08,2.96,3.01,63237,0
+RAIL.US,D,20230330,000000,3,3.09,2.98,3.04,56485,0
+RAIL.US,D,20230331,000000,3.09,3.14,3.03,3.12,33268,0
+RAIL.US,D,20230403,000000,3.1,3.19,3.1,3.19,18733,0
+RAIL.US,D,20230404,000000,3.09,3.1623,3.08,3.1,35699,0
+RAIL.US,D,20230405,000000,3.1,3.1,2.99,3.05,35466,0
+RAIL.US,D,20230406,000000,3.03,3.1,3.0293,3.03,11215,0
+RAIL.US,D,20230410,000000,3,3.08,3,3.03,13420,0
+RAIL.US,D,20230411,000000,3.0373,3.065,3,3.03,48382,0
+RAIL.US,D,20230412,000000,2.97,3.08,2.97,3.01,49050,0
+RAIL.US,D,20230413,000000,3.01,3.06,3.01,3.05,28230,0
+RAIL.US,D,20230414,000000,3.03,3.05,3.005,3.04,17234,0
+RAIL.US,D,20230417,000000,3.05,3.09,3.0201,3.05,32124,0
+RAIL.US,D,20230418,000000,3.04,3.04,2.96,3.02,33769,0
+RAIL.US,D,20230419,000000,3,3.01,2.96,3,8350,0
+RAIL.US,D,20230420,000000,3.05,3.05,2.98,3.01,21748,0
+RAIL.US,D,20230421,000000,3.05,3.08,3,3.08,26813,0
+RAIL.US,D,20230424,000000,3.01,3.05,3.01,3.05,19455,0
+RAIL.US,D,20230425,000000,3.0477,3.05,3.0115,3.04,8614,0
+RAIL.US,D,20230426,000000,3.02,3.0294,2.96,3,45774,0
+RAIL.US,D,20230427,000000,2.99,3.02,2.99,3.01,9006,0
+RAIL.US,D,20230428,000000,2.97,3.04,2.93,2.97,27688,0
+RAIL.US,D,20230501,000000,2.98,3.03,2.853,2.88,47179,0
+RAIL.US,D,20230502,000000,2.92,2.95,2.895,2.95,12798,0
+RAIL.US,D,20230503,000000,2.98,2.99,2.88,2.88,15751,0
+RAIL.US,D,20230504,000000,2.91,2.9193,2.85,2.89,26728,0
+RAIL.US,D,20230505,000000,2.8501,2.9,2.8501,2.86,23516,0
+RAIL.US,D,20230508,000000,2.9,2.9207,2.85,2.865,26509,0
+RAIL.US,D,20230509,000000,2.85,2.9168,2.85,2.88,35273,0
+RAIL.US,D,20230510,000000,2.89,2.89,2.76,2.76,65989,0
+RAIL.US,D,20230511,000000,2.79,2.79,2.63,2.65,62012,0
+RAIL.US,D,20230512,000000,2.63,2.94,2.63,2.92,49095,0
+RAIL.US,D,20230515,000000,2.89,3.03,2.8555,3,43970,0
+RAIL.US,D,20230516,000000,2.98,3.05,2.901,2.97,40894,0
+RAIL.US,D,20230517,000000,3.02,3.02,2.9375,2.99,9767,0
+RAIL.US,D,20230518,000000,2.98,2.98,2.87,2.87,12234,0
+RAIL.US,D,20230519,000000,2.94,3.01,2.8001,2.8693,21761,0
+RAIL.US,D,20230522,000000,2.81,2.95,2.81,2.95,21331,0
+RAIL.US,D,20230523,000000,3,3.0121,2.845,2.95,17297,0
+RAIL.US,D,20230524,000000,2.94,2.94,2.8305,2.85,22106,0
+RAIL.US,D,20230525,000000,2.81,2.91,2.785,2.79,13534,0
+RAIL.US,D,20230526,000000,2.79,2.8799,2.79,2.84,20461,0
+RAIL.US,D,20230530,000000,2.81,2.88,2.8,2.8501,21055,0
+RAIL.US,D,20230531,000000,2.8001,2.8713,2.8,2.81,7044,0
+RAIL.US,D,20230601,000000,2.8,2.88,2.8,2.87,23672,0
+RAIL.US,D,20230602,000000,2.87,2.88,2.83,2.88,29092,0
+RAIL.US,D,20230605,000000,2.85,2.88,2.8253,2.84,7584,0
+RAIL.US,D,20230606,000000,2.81,2.87,2.81,2.83,7841,0
+RAIL.US,D,20230607,000000,2.84,2.9,2.79,2.8,46703,0
+RAIL.US,D,20230608,000000,2.76,2.9,2.7,2.72,48464,0
+RAIL.US,D,20230609,000000,2.77,2.77,2.67,2.69,10920,0
+RAIL.US,D,20230612,000000,2.7349,2.745,2.69,2.74,24025,0
+RAIL.US,D,20230613,000000,2.67,2.77,2.67,2.75,30866,0
+RAIL.US,D,20230614,000000,2.72,2.78,2.72,2.72,17813,0
+RAIL.US,D,20230615,000000,2.74,2.8,2.6856,2.77,32376,0
+RAIL.US,D,20230616,000000,2.724,2.7798,2.7,2.74,40287,0
+RAIL.US,D,20230620,000000,2.7,2.79,2.7,2.73,10918,0
+RAIL.US,D,20230621,000000,2.79,2.79,2.72,2.77,8790,0
+RAIL.US,D,20230622,000000,2.71,2.79,2.65,2.68,40865,0
+RAIL.US,D,20230623,000000,2.78,2.78,2.69,2.7,25570,0
+RAIL.US,D,20230626,000000,2.6939,2.77,2.6901,2.74,13534,0
+RAIL.US,D,20230627,000000,2.75,2.75,2.68,2.69,15699,0
+RAIL.US,D,20230628,000000,2.7,2.73,2.63,2.645,36501,0
+RAIL.US,D,20230629,000000,2.65,2.95,2.65,2.95,99862,0
+RAIL.US,D,20230630,000000,2.95,2.9914,2.82,2.98,40208,0
+RAIL.US,D,20230703,000000,2.94,3.13,2.88,3.0301,29877,0
+RAIL.US,D,20230705,000000,2.97,3.04,2.95,2.97,51526,0
+RAIL.US,D,20230706,000000,3.03,3.05,2.92,2.95,23697,0
+RAIL.US,D,20230707,000000,2.9899,3.08,2.97,3.04,36016,0
+RAIL.US,D,20230710,000000,3,3.08,3,3.01,19360,0
+RAIL.US,D,20230711,000000,2.99,3.15,2.99,3.1,27094,0
+RAIL.US,D,20230712,000000,3.14,3.14,3.0212,3.04,19349,0
+RAIL.US,D,20230713,000000,3.08,3.12,2.93,2.95,30518,0
+RAIL.US,D,20230714,000000,2.95,3.19,2.79,2.82,161939,0
+RAIL.US,D,20230717,000000,2.84,3,2.835,2.9,22320,0
+RAIL.US,D,20230718,000000,2.95,2.98,2.79,2.83,45536,0
+RAIL.US,D,20230719,000000,2.841,2.89,2.8,2.8,29489,0
+RAIL.US,D,20230720,000000,2.81,2.88,2.7987,2.82,37835,0
+RAIL.US,D,20230721,000000,2.8274,2.84,2.81,2.83,13653,0
+RAIL.US,D,20230724,000000,2.81,2.91,2.81,2.88,26052,0
+RAIL.US,D,20230725,000000,2.9,2.94,2.76,2.76,80031,0
+RAIL.US,D,20230726,000000,2.78,2.84,2.77,2.78,46167,0
+RAIL.US,D,20230727,000000,2.76,2.95,2.76,2.87,74154,0
+RAIL.US,D,20230728,000000,2.94,2.97,2.89,2.9,24349,0
+RAIL.US,D,20230731,000000,2.94,2.98,2.94,2.96,35998,0
+RAIL.US,D,20230801,000000,2.9818,3.07,2.96,3.07,50976,0
+RAIL.US,D,20230802,000000,3.05,3.2827,3.03,3.23,54396,0
+RAIL.US,D,20230803,000000,3.21,3.2754,3,3.02,38777,0
+RAIL.US,D,20230804,000000,3.06,3.0757,2.93,2.96,30204,0
+RAIL.US,D,20230807,000000,3,3.07,2.95,2.96,27600,0
+RAIL.US,D,20230808,000000,3.17,3.1706,3.02,3.09,126073,0
+RAIL.US,D,20230809,000000,3.1,3.105,2.94,2.94,42782,0
+RAIL.US,D,20230810,000000,3.03,3.05,2.9701,3.02,22092,0
+RAIL.US,D,20230811,000000,3.05,3.05,2.9,2.92,24671,0
+RAIL.US,D,20230814,000000,2.96,2.97,2.92,2.95,11671,0
+RAIL.US,D,20230815,000000,2.99,2.99,2.94,2.97,15241,0
+RAIL.US,D,20230816,000000,2.92,2.9799,2.9,2.905,17935,0
+RAIL.US,D,20230817,000000,2.921,2.945,2.8595,2.9,37800,0
+RAIL.US,D,20230818,000000,2.88,2.9201,2.85,2.89,23928,0
+RAIL.US,D,20230821,000000,2.93,2.93,2.82,2.85,19403,0
+RAIL.US,D,20230822,000000,2.84,2.86,2.78,2.8,20989,0
+RAIL.US,D,20230823,000000,2.78,2.8799,2.78,2.7801,22640,0
+RAIL.US,D,20230824,000000,2.828,2.828,2.72,2.75,11844,0
+RAIL.US,D,20230825,000000,2.755,2.8,2.7369,2.77,18930,0
+RAIL.US,D,20230828,000000,2.81,2.895,2.8,2.83,8322,0
+RAIL.US,D,20230829,000000,2.81,2.85,2.7201,2.78,29316,0
+RAIL.US,D,20230830,000000,2.8469,2.8469,2.78,2.79,18857,0
+RAIL.US,D,20230831,000000,2.78,2.795,2.76,2.76,24321,0
+RAIL.US,D,20230901,000000,2.76,2.8509,2.75,2.75,25969,0
+RAIL.US,D,20230905,000000,2.75,2.8299,2.72,2.75,12136,0
+RAIL.US,D,20230906,000000,2.73,2.8129,2.65,2.66,64517,0
+RAIL.US,D,20230907,000000,2.6607,2.715,2.62,2.635,16721,0
+RAIL.US,D,20230908,000000,2.665,2.6899,2.61,2.62,14487,0
+RAIL.US,D,20230911,000000,2.6,2.83,2.6,2.75,38517,0
+RAIL.US,D,20230912,000000,2.78,2.825,2.7,2.73,28735,0
+RAIL.US,D,20230913,000000,2.735,2.7835,2.7038,2.74,11244,0
+RAIL.US,D,20230914,000000,2.78,2.81,2.71,2.71,4693,0
+RAIL.US,D,20230915,000000,2.745,2.76,2.64,2.76,52915,0
+RAIL.US,D,20230918,000000,2.71,2.78,2.6801,2.73,8837,0
+RAIL.US,D,20230919,000000,2.92,2.9499,2.7579,2.89,112082,0
+RAIL.US,D,20230920,000000,2.9159,2.94,2.765,2.83,17419,0
+RAIL.US,D,20230921,000000,2.78,2.81,2.74,2.81,8622,0
+RAIL.US,D,20230922,000000,2.8,2.91,2.721,2.75,13362,0
+RAIL.US,D,20230925,000000,2.73,2.78,2.7258,2.74,7624,0
+RAIL.US,D,20230926,000000,2.82,2.82,2.72,2.73,7425,0
+RAIL.US,D,20230927,000000,2.7799,2.7799,2.66,2.66,45735,0
+RAIL.US,D,20230928,000000,2.6712,2.72,2.67,2.67,17522,0
+RAIL.US,D,20230929,000000,2.67,2.71,2.66,2.67,17440,0
+RAIL.US,D,20231002,000000,2.7,2.7,2.62,2.66,30932,0
+RAIL.US,D,20231003,000000,2.64,2.7,2.62,2.6946,29803,0
+RAIL.US,D,20231004,000000,2.67,2.7,2.65,2.65,23910,0
+RAIL.US,D,20231005,000000,2.7,2.7,2.65,2.66,13395,0
+RAIL.US,D,20231006,000000,2.66,2.68,2.65,2.67,10804,0
+RAIL.US,D,20231009,000000,2.665,2.6699,2.6,2.6,21915,0
+RAIL.US,D,20231010,000000,2.65,2.69,2.6,2.63,45410,0
+RAIL.US,D,20231011,000000,2.62,2.71,2.61,2.65,29199,0
+RAIL.US,D,20231012,000000,2.6401,2.71,2.6401,2.71,3211,0
+RAIL.US,D,20231013,000000,2.73,2.78,2.6934,2.7,75665,0
+RAIL.US,D,20231016,000000,2.75,2.8187,2.74,2.77,37333,0
+RAIL.US,D,20231017,000000,2.8,2.8237,2.75,2.77,26923,0
+RAIL.US,D,20231018,000000,2.78,2.88,2.78,2.88,30247,0
+RAIL.US,D,20231019,000000,2.8758,2.88,2.83,2.83,13615,0
+RAIL.US,D,20231020,000000,2.84,2.8433,2.7013,2.77,15491,0
+RAIL.US,D,20231023,000000,2.75,2.75,2.65,2.65,24189,0
+RAIL.US,D,20231024,000000,2.69,2.723,2.6559,2.7,22348,0
+RAIL.US,D,20231025,000000,2.74,2.7696,2.68,2.7,8111,0
+RAIL.US,D,20231026,000000,2.685,2.685,2.62,2.64,47100,0
+RAIL.US,D,20231027,000000,2.7406,2.7406,2.62,2.68,27953,0
+RAIL.US,D,20231030,000000,2.6403,2.72,2.64,2.64,14294,0
+RAIL.US,D,20231031,000000,2.64,2.71,2.61,2.63,38842,0
+RAIL.US,D,20231101,000000,2.61,2.67,2.61,2.62,13811,0
+RAIL.US,D,20231102,000000,2.6201,2.7,2.6201,2.67,15431,0
+RAIL.US,D,20231103,000000,2.69,2.79,2.57,2.64,95824,0
+RAIL.US,D,20231106,000000,2.68,2.7301,2.68,2.7,21206,0
+RAIL.US,D,20231107,000000,2.6,2.69,2.46,2.5,134788,0
+RAIL.US,D,20231108,000000,2.55,2.58,2.27,2.32,94844,0
+RAIL.US,D,20231109,000000,2.37,2.487,2.25,2.27,49518,0
+RAIL.US,D,20231110,000000,2.3,2.41,2.26,2.37,58478,0
+RAIL.US,D,20231113,000000,2.31,2.38,2.31,2.34,22080,0
+RAIL.US,D,20231114,000000,2.46,2.46,2.32,2.32,18457,0
+RAIL.US,D,20231115,000000,2.3434,2.36,2.31,2.34,18176,0
+RAIL.US,D,20231116,000000,2.31,2.35,2.2601,2.28,22150,0
+RAIL.US,D,20231117,000000,2.39,2.3999,2.2901,2.35,33457,0
+RAIL.US,D,20231120,000000,2.36,2.42,2.3039,2.33,36659,0
+RAIL.US,D,20231121,000000,2.3,2.36,2.3,2.34,2378,0
+RAIL.US,D,20231122,000000,2.3246,2.39,2.3246,2.38,9327,0
+RAIL.US,D,20231124,000000,2.38,2.44,2.38,2.405,11518,0
+RAIL.US,D,20231127,000000,2.38,2.415,2.35,2.35,19796,0
+RAIL.US,D,20231128,000000,2.42,2.429,2.395,2.42,11365,0
+RAIL.US,D,20231129,000000,2.36,2.4399,2.36,2.37,20801,0
+RAIL.US,D,20231130,000000,2.32,2.3899,2.32,2.34,22941,0
+RAIL.US,D,20231201,000000,2.34,2.43,2.32,2.325,30235,0
+RAIL.US,D,20231204,000000,2.34,2.37,2.28,2.3,28753,0
+RAIL.US,D,20231205,000000,2.29,2.34,2.25,2.3,30822,0
+RAIL.US,D,20231206,000000,2.315,2.37,2.315,2.36,24225,0
+RAIL.US,D,20231207,000000,2.34,2.3737,2.26,2.36,31482,0
+RAIL.US,D,20231208,000000,2.33,2.36,2.31,2.355,28007,0
+RAIL.US,D,20231211,000000,2.35,2.35,2.27,2.28,45313,0
+RAIL.US,D,20231212,000000,2.28,2.3115,2.27,2.27,21553,0
+RAIL.US,D,20231213,000000,2.29,2.4,2.2801,2.35,52718,0
+RAIL.US,D,20231214,000000,2.35,2.47,2.28,2.47,87273,0
+RAIL.US,D,20231215,000000,2.45,2.51,2.425,2.45,40333,0
+RAIL.US,D,20231218,000000,2.43,2.46,2.37,2.42,28944,0
+RAIL.US,D,20231219,000000,2.41,2.49,2.3873,2.49,32170,0
+RAIL.US,D,20231220,000000,2.49,2.55,2.44,2.54,47144,0
+RAIL.US,D,20231221,000000,2.57,2.58,2.52,2.54,41651,0
+RAIL.US,D,20231222,000000,2.56,2.6,2.55,2.57,81003,0
+RAIL.US,D,20231226,000000,2.54,2.62,2.52,2.58,83236,0
+RAIL.US,D,20231227,000000,2.54,2.67,2.51,2.67,81040,0
+RAIL.US,D,20231228,000000,2.63,2.71,2.6,2.67,59046,0
+RAIL.US,D,20231229,000000,2.69,2.76,2.68,2.7,75871,0
+RAIL.US,D,20240102,000000,2.68,2.75,2.68,2.69,11720,0
+RAIL.US,D,20240103,000000,2.68,2.7,2.63,2.7,19374,0
+RAIL.US,D,20240104,000000,2.72,2.79,2.6744,2.77,27067,0
+RAIL.US,D,20240105,000000,2.77,2.77,2.62,2.65,41085,0
+RAIL.US,D,20240108,000000,2.68,2.7,2.6047,2.6143,10694,0
+RAIL.US,D,20240109,000000,2.61,2.61,2.53,2.59,31047,0
+RAIL.US,D,20240110,000000,2.5799,2.58,2.531,2.55,15408,0
+RAIL.US,D,20240111,000000,2.52,2.532,2.4,2.4,39397,0
+RAIL.US,D,20240112,000000,2.5354,2.5354,2.4158,2.5,35882,0
+RAIL.US,D,20240116,000000,2.5,2.54,2.48,2.48,12668,0
+RAIL.US,D,20240117,000000,2.43,2.54,2.43,2.52,10254,0
+RAIL.US,D,20240118,000000,2.5,2.5299,2.4602,2.51,10448,0
+RAIL.US,D,20240119,000000,2.5,2.54,2.4601,2.51,10464,0
+RAIL.US,D,20240122,000000,2.49,2.59,2.47,2.53,15425,0
+RAIL.US,D,20240123,000000,2.5896,2.67,2.5301,2.61,63561,0
+RAIL.US,D,20240124,000000,2.61,2.64,2.5802,2.63,7490,0
+RAIL.US,D,20240125,000000,2.61,2.7325,2.6,2.69,67276,0
+RAIL.US,D,20240126,000000,2.66,2.79,2.66,2.765,13235,0
+RAIL.US,D,20240129,000000,2.78,2.91,2.75,2.79,106522,0
+RAIL.US,D,20240130,000000,2.82,2.85,2.72,2.79,36396,0
+RAIL.US,D,20240131,000000,2.82,2.91,2.8,2.85,34642,0
+RAIL.US,D,20240201,000000,2.91,2.92,2.85,2.92,13896,0
+RAIL.US,D,20240202,000000,2.87,2.87,2.8,2.815,17308,0
+RAIL.US,D,20240205,000000,2.75,2.7801,2.72,2.72,18930,0
+RAIL.US,D,20240206,000000,2.7288,2.95,2.7288,2.83,45881,0
+RAIL.US,D,20240207,000000,2.8,2.9251,2.8,2.8,12641,0
+RAIL.US,D,20240208,000000,2.7,2.88,2.7,2.8,18553,0
+RAIL.US,D,20240209,000000,2.81,2.93,2.8,2.93,25513,0
+RAIL.US,D,20240212,000000,2.91,3.07,2.91,2.99,49033,0
+RAIL.US,D,20240213,000000,2.99,3.07,2.99,3.015,36226,0
+RAIL.US,D,20240214,000000,3.13,3.15,2.97,3.12,59750,0
+RAIL.US,D,20240215,000000,3.16,3.17,3.0505,3.11,18746,0
+RAIL.US,D,20240216,000000,3.1051,3.11,3.01,3.01,27939,0
+RAIL.US,D,20240220,000000,3.02,3.0646,2.95,2.95,15312,0
+RAIL.US,D,20240221,000000,3.05,3.17,3.01,3.045,41503,0
+RAIL.US,D,20240222,000000,3.05,3.11,3.045,3.11,32023,0
+RAIL.US,D,20240223,000000,3.12,3.12,3.05,3.1,41903,0
+RAIL.US,D,20240226,000000,3.08,3.08,2.98,3.07,8385,0
+RAIL.US,D,20240227,000000,3.02,3.07,2.9841,2.99,9873,0
+RAIL.US,D,20240228,000000,2.98,3.03,2.88,3.01,21818,0
+RAIL.US,D,20240229,000000,2.97,3.1045,2.9213,3.09,20489,0
+RAIL.US,D,20240301,000000,3.0885,3.0949,2.975,3,31762,0
+RAIL.US,D,20240304,000000,3.05,3.06,2.86,2.94,35966,0
+RAIL.US,D,20240305,000000,2.97,3.06,2.9104,3.03,7605,0
+RAIL.US,D,20240306,000000,2.95,3.1099,2.9434,3.02,49389,0
+RAIL.US,D,20240307,000000,3,3.16,3,3.08,50678,0
+RAIL.US,D,20240308,000000,3.04,3.1,2.9954,3.09,69468,0
+RAIL.US,D,20240311,000000,3.09,3.14,2.99,3.09,28570,0
+RAIL.US,D,20240312,000000,3.09,3.16,3.0798,3.08,17979,0
+RAIL.US,D,20240313,000000,3.12,3.19,3.08,3.13,42412,0
+RAIL.US,D,20240314,000000,3.0901,3.18,3.0901,3.16,16869,0
+RAIL.US,D,20240315,000000,3.17,3.22,3.1216,3.21,58620,0
+RAIL.US,D,20240318,000000,3.19,3.4,3.19,3.21,110840,0
+RAIL.US,D,20240319,000000,3.38,3.69,3.2098,3.56,224224,0
+RAIL.US,D,20240320,000000,3.59,3.84,3.5864,3.7,165641,0
+RAIL.US,D,20240321,000000,3.79,3.87,3.59,3.84,143741,0
+RAIL.US,D,20240322,000000,3.84,3.84,3.7,3.75,42601,0
+RAIL.US,D,20240325,000000,3.62,3.869,3.59,3.82,77610,0
+RAIL.US,D,20240326,000000,3.84,3.9245,3.765,3.89,41109,0
+RAIL.US,D,20240327,000000,3.9,3.9,3.84,3.89,30947,0
+RAIL.US,D,20240328,000000,3.83,3.9,3.83,3.85,11527,0
+RAIL.US,D,20240401,000000,3.88,3.91,3.775,3.855,35403,0
+RAIL.US,D,20240402,000000,3.84,4,3.7706,4,54449,0
+RAIL.US,D,20240403,000000,3.95,4,3.84,3.95,50560,0
+RAIL.US,D,20240404,000000,3.99,3.99,3.86,3.95,31789,0
+RAIL.US,D,20240405,000000,3.98,3.99,3.92,3.97,41409,0
+RAIL.US,D,20240408,000000,3.98,4.09,3.79,3.89,135468,0
+RAIL.US,D,20240409,000000,3.93,3.99,3.87,3.94,12895,0
+RAIL.US,D,20240410,000000,3.96,3.98,3.86,3.93,26648,0
+RAIL.US,D,20240411,000000,3.9,3.93,3.78,3.85,27672,0
+RAIL.US,D,20240412,000000,3.82,3.88,3.56,3.66,66682,0
+RAIL.US,D,20240415,000000,3.56,3.72,3.485,3.53,46166,0
+RAIL.US,D,20240416,000000,3.56,3.64,3.4485,3.64,37258,0
+RAIL.US,D,20240417,000000,3.67,3.67,3.57,3.57,25477,0
+RAIL.US,D,20240418,000000,3.53,3.7,3.53,3.58,35379,0
+RAIL.US,D,20240419,000000,3.57,3.675,3.55,3.57,23659,0
+RAIL.US,D,20240422,000000,3.59,3.67,3.54,3.58,14732,0
+RAIL.US,D,20240423,000000,3.58,3.67,3.526,3.55,8503,0
+RAIL.US,D,20240424,000000,3.605,3.62,3.45,3.47,20214,0
+RAIL.US,D,20240425,000000,3.45,3.6037,3.45,3.55,8491,0
+RAIL.US,D,20240426,000000,3.5895,3.65,3.5,3.6,16912,0
+RAIL.US,D,20240429,000000,3.5901,3.64,3.46,3.55,24964,0
+RAIL.US,D,20240430,000000,3.535,3.535,3.46,3.49,15097,0
+RAIL.US,D,20240501,000000,3.51,3.56,3.48,3.54,6922,0
+RAIL.US,D,20240502,000000,3.54,3.6499,3.54,3.63,22995,0
+RAIL.US,D,20240503,000000,3.65,3.91,3.65,3.86,61304,0
+RAIL.US,D,20240506,000000,3.92,3.92,3.79,3.83,40646,0
+RAIL.US,D,20240507,000000,3.8972,3.92,3.7406,3.81,90980,0
+RAIL.US,D,20240508,000000,3.81,4.26,3.81,4.19,129957,0
+RAIL.US,D,20240509,000000,4.2,4.2,3.7,3.74,131348,0
+RAIL.US,D,20240510,000000,3.75,3.7785,3.45,3.48,70491,0
+RAIL.US,D,20240513,000000,3.53,3.671,3.46,3.48,55702,0
+RAIL.US,D,20240514,000000,3.45,3.9,3.45,3.82,65395,0
+RAIL.US,D,20240515,000000,3.83,3.9099,3.75,3.84,12155,0
+RAIL.US,D,20240516,000000,3.85,4.09,3.84,3.98,63781,0
+RAIL.US,D,20240517,000000,3.93,3.9378,3.65,3.71,21739,0
+RAIL.US,D,20240520,000000,3.7,3.8,3.6,3.63,25272,0
+RAIL.US,D,20240521,000000,3.69,3.69,3.63,3.67,13679,0
+RAIL.US,D,20240522,000000,3.7,3.7,3.555,3.59,14906,0
+RAIL.US,D,20240523,000000,3.6286,3.6286,3.48,3.49,19211,0
+RAIL.US,D,20240524,000000,3.49,3.66,3.49,3.63,7790,0
+RAIL.US,D,20240528,000000,3.69,3.8489,3.6478,3.69,28480,0
+RAIL.US,D,20240529,000000,3.72,3.7953,3.6,3.79,18265,0
+RAIL.US,D,20240530,000000,3.8,3.89,3.8,3.8,26765,0
+RAIL.US,D,20240531,000000,3.82,3.85,3.69,3.72,10505,0
+RAIL.US,D,20240603,000000,3.75,3.8299,3.59,3.65,26378,0
+RAIL.US,D,20240604,000000,3.58,3.64,3.45,3.51,19301,0
+RAIL.US,D,20240605,000000,3.52,3.66,3.52,3.57,20407,0
+RAIL.US,D,20240606,000000,3.6,3.6099,3.5,3.5,6973,0
+RAIL.US,D,20240607,000000,3.5,3.57,3.5,3.52,7254,0
+RAIL.US,D,20240610,000000,3.52,3.65,3.52,3.64,22165,0
+RAIL.US,D,20240611,000000,3.72,3.97,3.72,3.94,71709,0
+RAIL.US,D,20240612,000000,3.97,3.98,3.6838,3.74,32824,0
+RAIL.US,D,20240613,000000,3.74,3.8397,3.6003,3.81,25747,0
+RAIL.US,D,20240614,000000,3.81,3.81,3.66,3.73,26162,0
+RAIL.US,D,20240617,000000,3.66,3.739,3.64,3.64,11902,0
+RAIL.US,D,20240618,000000,3.7,3.75,3.6,3.6,30127,0
+RAIL.US,D,20240620,000000,3.58,3.7,3.55,3.62,18664,0
+RAIL.US,D,20240621,000000,3.64,3.6699,3.59,3.64,41971,0
+RAIL.US,D,20240624,000000,3.6,3.68,3.5,3.51,13189,0
+RAIL.US,D,20240625,000000,3.53,3.7582,3.5001,3.74,32317,0
+RAIL.US,D,20240626,000000,3.72,3.75,3.54,3.69,8349,0
+RAIL.US,D,20240627,000000,3.685,3.74,3.5701,3.66,20274,0
+RAIL.US,D,20240628,000000,3.67,3.7,3.45,3.49,54982,0
+RAIL.US,D,20240701,000000,3.49,3.52,3.34,3.4,20231,0
+RAIL.US,D,20240702,000000,3.37,3.42,3.2603,3.32,28533,0
+RAIL.US,D,20240703,000000,3.4,3.41,3.28,3.29,13017,0
+RAIL.US,D,20240705,000000,3.3,3.3,3.18,3.21,18628,0
+RAIL.US,D,20240708,000000,3.25,3.27,3.13,3.13,17406,0
+RAIL.US,D,20240709,000000,3.17,3.2,3.08,3.14,21742,0
+RAIL.US,D,20240710,000000,3.13,3.1944,3.07,3.16,31331,0
+RAIL.US,D,20240711,000000,3.16,3.2897,3.16,3.17,22305,0
+RAIL.US,D,20240712,000000,3.22,3.22,3.12,3.18,22093,0
+RAIL.US,D,20240715,000000,3.2,3.2,3.02,3.07,39748,0
+RAIL.US,D,20240716,000000,3.1,3.19,3.1,3.13,26826,0
+RAIL.US,D,20240717,000000,3.15,3.17,3.1,3.11,21733,0
+RAIL.US,D,20240718,000000,3.13,3.28,3.1,3.16,45589,0
+RAIL.US,D,20240719,000000,3.11,3.18,3.075,3.08,11054,0
+RAIL.US,D,20240722,000000,3.14,3.175,3.13,3.165,12549,0
+RAIL.US,D,20240723,000000,3.175,3.4649,3.15,3.3,39099,0
+RAIL.US,D,20240724,000000,3.37,3.39,3.22,3.255,18885,0
+RAIL.US,D,20240725,000000,3.22,3.31,3.19,3.19,9039,0
+RAIL.US,D,20240726,000000,3.18,3.29,3.18,3.26,15919,0
+RAIL.US,D,20240729,000000,3.22,3.46,3.205,3.41,47601,0
+RAIL.US,D,20240730,000000,3.36,3.4899,3.22,3.42,19392,0
+RAIL.US,D,20240731,000000,3.46,3.5,3.315,3.47,49539,0
+RAIL.US,D,20240801,000000,3.37,3.6245,3.37,3.49,40653,0
+RAIL.US,D,20240802,000000,3.43,3.46,3.28,3.28,28699,0
+RAIL.US,D,20240805,000000,3.27,3.3549,3.12,3.12,28382,0
+RAIL.US,D,20240806,000000,3.15,3.4403,3.15,3.3256,23197,0
+RAIL.US,D,20240807,000000,3.31,3.405,3.2,3.2,6296,0
+RAIL.US,D,20240808,000000,3.355,3.46,3.21,3.25,24932,0
+RAIL.US,D,20240809,000000,3.335,3.4099,3.32,3.38,10481,0
+RAIL.US,D,20240812,000000,3.48,3.6,3.36,3.57,105706,0
+RAIL.US,D,20240813,000000,4.09,4.44,3.8201,4.17,509748,0
+RAIL.US,D,20240814,000000,4.37,4.8,4.311,4.68,353204,0
+RAIL.US,D,20240815,000000,4.7,4.7,4.45,4.47,198463,0
+RAIL.US,D,20240816,000000,4.64,5.1299,4.57,5.07,400799,0
+RAIL.US,D,20240819,000000,5.19,6.05,5.19,5.885,711474,0
+RAIL.US,D,20240820,000000,5.94,6,5.3,5.9,278007,0
+RAIL.US,D,20240821,000000,6.01,6.03,5.7001,6.01,236511,0
+RAIL.US,D,20240822,000000,5.99,6.01,5.5001,5.73,204332,0
+RAIL.US,D,20240823,000000,5.71,6.23,5.71,6.16,316282,0
+RAIL.US,D,20240826,000000,6.22,6.86,6.19,6.58,614887,0
+RAIL.US,D,20240827,000000,6.54,6.87,6.3,6.83,229520,0
+RAIL.US,D,20240828,000000,6.83,7.2,6.656,7.2,360827,0
+RAIL.US,D,20240829,000000,7.2,7.91,6.9001,7.85,620932,0
+RAIL.US,D,20240830,000000,7.94,8.84,6.2,7.08,1371426,0
+RAIL.US,D,20240903,000000,7.14,8.17,7.1,8.09,745240,0
+RAIL.US,D,20240904,000000,8.05,8.37,7.62,7.87,361157,0
+RAIL.US,D,20240905,000000,7.93,7.96,7.18,7.6,273816,0
+RAIL.US,D,20240906,000000,7.57,8.3,7.57,8.24,401809,0
+RAIL.US,D,20240909,000000,8.27,8.4,7.78,8.36,437844,0
+RAIL.US,D,20240910,000000,8.38,8.8,7.97,8.55,278079,0
+RAIL.US,D,20240911,000000,8.51,9.88,8.4738,9.47,659231,0
+RAIL.US,D,20240912,000000,9.37,9.67,8.91,9.55,361540,0
+RAIL.US,D,20240913,000000,9.66,10.42,9.63,10.33,544985,0
+RAIL.US,D,20240916,000000,10.5,10.73,9.22,10.28,519891,0
+RAIL.US,D,20240917,000000,10.4,11.06,10.3355,10.95,468637,0
+RAIL.US,D,20240918,000000,11,11,9.62,9.85,643369,0
+RAIL.US,D,20240919,000000,9.9,10.9,9.9,10.9,484886,0
+RAIL.US,D,20240920,000000,11,11.55,10.43,11.23,730504,0
+RAIL.US,D,20240923,000000,11.16,11.22,10.03,10.14,507717,0
+RAIL.US,D,20240924,000000,10.21,10.89,10.06,10.25,237850,0
+RAIL.US,D,20240925,000000,10.25,10.35,9.43,9.95,474959,0
+RAIL.US,D,20240926,000000,9.8,10.22,9.6,9.9,243474,0
+RAIL.US,D,20240927,000000,9.9,10.34,9.63,9.75,265587,0
+RAIL.US,D,20240930,000000,9.75,10.88,9.61,10.79,531457,0
+RAIL.US,D,20241001,000000,10.8,11.37,10.6,11.32,491595,0
+RAIL.US,D,20241002,000000,11.33,11.33,10.4522,10.96,262108,0
+RAIL.US,D,20241003,000000,10.92,12.1918,10.76,12.04,588570,0
+RAIL.US,D,20241004,000000,12.05,13.17,11.7,12.525,731500,0
+RAIL.US,D,20241007,000000,12.66,12.8952,11.4,11.7,854759,0
+RAIL.US,D,20241008,000000,11.7,12.72,11.48,12.37,440932,0
+RAIL.US,D,20241009,000000,12.32,12.3861,11.71,11.87,304341,0
+RAIL.US,D,20241010,000000,11.82,12.094,11.6,11.88,148140,0
+RAIL.US,D,20241011,000000,11.84,13.14,11.757,13.02,498595,0
+RAIL.US,D,20241014,000000,13.12,13.12,11.42,12.01,571669,0
+RAIL.US,D,20241015,000000,12.07,12.3,11.3,11.79,320632,0
+RAIL.US,D,20241016,000000,11.7,12.09,11.5,12.09,179996,0
+RAIL.US,D,20241017,000000,12.08,12.09,11.59,11.84,184535,0
+RAIL.US,D,20241018,000000,11.85,13,11.84,13,478720,0
+RAIL.US,D,20241021,000000,12.45,12.97,12.37,12.7,326194,0
+RAIL.US,D,20241022,000000,12.75,12.92,12.5001,12.66,235555,0
+RAIL.US,D,20241023,000000,12.61,12.79,12.12,12.73,205161,0
+RAIL.US,D,20241024,000000,12.91,14.45,12.77,14.09,821266,0
+RAIL.US,D,20241025,000000,14.2,14.91,13.79,14.57,479914,0
+RAIL.US,D,20241028,000000,14.57,14.67,13.01,14.32,460428,0
+RAIL.US,D,20241029,000000,14.32,14.57,13.96,14.23,226042,0
+RAIL.US,D,20241030,000000,14.22,15.06,14.1001,14.865,366235,0
+RAIL.US,D,20241031,000000,14.82,14.99,13.75,14.36,459232,0
+RAIL.US,D,20241101,000000,14.42,14.98,13.62,13.67,391138,0
+RAIL.US,D,20241104,000000,13.72,13.72,12.05,12.34,518057,0
+RAIL.US,D,20241105,000000,12.4,12.6385,12.14,12.46,239712,0
+RAIL.US,D,20241106,000000,12.93,13.7093,12.63,13.1,471037,0
+RAIL.US,D,20241107,000000,13.12,14.72,12.95,14.57,796145,0
+RAIL.US,D,20241108,000000,14.69,15.56,14.2501,15.23,843327,0
+RAIL.US,D,20241111,000000,15.94,16.1,15.38,15.71,681945,0
+RAIL.US,D,20241112,000000,12.8,12.88,9.34,10.17,2478588,0
+RAIL.US,D,20241113,000000,10.5,10.5,9.17,9.86,1313613,0
+RAIL.US,D,20241114,000000,9.85,10.95,9.55,10.39,647862,0
+RAIL.US,D,20241115,000000,10.46,10.69,9.82,9.9,459452,0
+RAIL.US,D,20241118,000000,9.8,10.29,9.41,9.43,585932,0
+RAIL.US,D,20241119,000000,9.42,10.84,9.42,10.84,689053,0
+RAIL.US,D,20241120,000000,10.82,11.115,10.36,10.51,304306,0
+RAIL.US,D,20241121,000000,10.43,10.43,9.5404,9.65,598073,0
+RAIL.US,D,20241122,000000,9.66,9.92,9.17,9.45,463601,0
+RAIL.US,D,20241125,000000,9.45,9.67,8.7101,9.65,561623,0
+RAIL.US,D,20241126,000000,9.6,10.1048,9.44,10.01,299246,0
+RAIL.US,D,20241127,000000,10.15,10.15,9.5,9.83,183620,0
+RAIL.US,D,20241129,000000,9.88,10.17,9.72,9.8,191313,0
+RAIL.US,D,20241202,000000,9.8,10.5,9.68,10.35,404946,0
+RAIL.US,D,20241203,000000,10.51,11.05,10.12,10.28,396310,0
+RAIL.US,D,20241204,000000,10.36,10.48,9.9204,10.03,182407,0
+RAIL.US,D,20241205,000000,9.99,10.17,9.8,9.8,133023,0
+RAIL.US,D,20241206,000000,9.87,9.92,9.09,9.55,262963,0
+RAIL.US,D,20241209,000000,9.6,9.81,9.14,9.24,232874,0
+RAIL.US,D,20241210,000000,9.2,9.665,9.15,9.52,127362,0
+RAIL.US,D,20241211,000000,9.64,9.85,9.535,9.75,102059,0
+RAIL.US,D,20241212,000000,9.67,10.17,9.55,9.98,233346,0
+RAIL.US,D,20241213,000000,10,10.98,9.98,10.34,383245,0
+RAIL.US,D,20241216,000000,10.35,10.67,9.9536,10.29,264374,0
+RAIL.US,D,20241217,000000,10.26,10.26,9.28,9.56,286306,0
+RAIL.US,D,20241218,000000,9.52,9.63,8.74,8.79,257754,0
+RAIL.US,D,20241219,000000,8.97,9.468,8.8,8.83,148257,0
+RAIL.US,D,20241220,000000,8.65,9.22,8.65,8.88,155720,0
+RAIL.US,D,20241223,000000,8.89,8.96,8.67,8.88,116285,0
+RAIL.US,D,20241224,000000,8.89,8.95,8.69,8.9,73627,0
+RAIL.US,D,20241226,000000,8.86,9.62,8.672,9.55,166874,0
+RAIL.US,D,20241227,000000,9.48,9.55,9.125,9.23,112527,0
+RAIL.US,D,20241230,000000,9.02,9.28,8.905,9.25,84691,0
+RAIL.US,D,20241231,000000,9.24,9.36,8.85,8.96,103576,0
+RAIL.US,D,20250102,000000,9.18,9.6,9.11,9.54,218730,0
+RAIL.US,D,20250103,000000,9.6,10.5499,9.6,10.21,327488,0
+RAIL.US,D,20250106,000000,10.35,10.68,9.9132,10.24,255792,0
+RAIL.US,D,20250107,000000,10.27,10.46,9.6434,10.28,148757,0
+RAIL.US,D,20250108,000000,10.11,10.13,9.48,10,174838,0
+RAIL.US,D,20250110,000000,9.76,10.03,9.55,10,114904,0
+RAIL.US,D,20250113,000000,9.76,10.39,9.49,10.2,131700,0
+RAIL.US,D,20250114,000000,10.36,10.9,10.262,10.73,207795,0
+RAIL.US,D,20250115,000000,10.8,11.11,10.69,11.08,166072,0
+RAIL.US,D,20250116,000000,11.14,12.48,11.14,12.2,285200,0
+RAIL.US,D,20250117,000000,12.31,12.64,12.1027,12.37,154208,0
+RAIL.US,D,20250121,000000,11.84,12.7619,11.53,12.33,251705,0
+RAIL.US,D,20250122,000000,12.32,12.8499,12.11,12.68,229637,0
+RAIL.US,D,20250123,000000,12.62,13.6399,12.365,13.41,278035,0
+RAIL.US,D,20250124,000000,13.46,13.64,12.73,13.15,183321,0
+RAIL.US,D,20250127,000000,12.81,12.81,11.7,11.95,224160,0
+RAIL.US,D,20250128,000000,11.99,12.23,11.83,12.01,105404,0
+RAIL.US,D,20250129,000000,12.02,12.25,11.71,12.1,93781,0
+RAIL.US,D,20250130,000000,12.3,12.7056,12.05,12.11,103088,0
+RAIL.US,D,20250131,000000,12.12,12.73,12.05,12.21,146068,0
+RAIL.US,D,20250203,000000,11.71,12.175,11.5,11.82,149317,0
+RAIL.US,D,20250204,000000,11.82,12.23,11.7,12.21,97942,0
+RAIL.US,D,20250205,000000,12.28,13.14,12.2512,12.77,225615,0
+RAIL.US,D,20250206,000000,12.84,13.43,12.8,13.33,219133,0
+RAIL.US,D,20250207,000000,13.46,13.46,12.3902,12.56,167958,0
+RAIL.US,D,20250210,000000,12.69,13.07,12.5156,13.05,131524,0
+RAIL.US,D,20250211,000000,13.03,13.1,12.68,12.7,114223,0
+RAIL.US,D,20250212,000000,12.48,12.8,11.69,12.52,181991,0
+RAIL.US,D,20250213,000000,12.4,12.4392,11.78,11.92,172681,0
+RAIL.US,D,20250214,000000,11.81,11.9,11.01,11.17,228067,0
+RAIL.US,D,20250218,000000,11.11,11.17,10.35,10.38,288805,0
+RAIL.US,D,20250219,000000,10.63,10.63,9.71,9.85,217809,0
+RAIL.US,D,20250220,000000,9.71,9.86,9.335,9.38,158066,0
+RAIL.US,D,20250221,000000,9.32,9.4209,8.66,8.755,318448,0
+RAIL.US,D,20250224,000000,8.8,8.9641,8.04,8.13,417216,0
+RAIL.US,D,20250225,000000,8.04,8.13,7.625,7.72,319078,0
+RAIL.US,D,20250226,000000,7.82,8.44,7.74,7.97,224847,0
+RAIL.US,D,20250227,000000,8.08,8.22,7.77,7.78,171406,0
+RAIL.US,D,20250228,000000,7.66,8.245,7.58,8.11,198594,0
+RAIL.US,D,20250303,000000,8.18,8.27,7.526,7.65,183140,0
+RAIL.US,D,20250304,000000,7.5,7.75,7.31,7.44,237854,0
+RAIL.US,D,20250305,000000,7.38,7.96,7.28,7.9,178577,0
+RAIL.US,D,20250306,000000,7.67,7.96,6.89,7.09,369793,0
+RAIL.US,D,20250307,000000,7.09,7.3772,6.82,7.01,231063,0
+RAIL.US,D,20250310,000000,6.76,6.835,6.195,6.34,342599,0
+RAIL.US,D,20250311,000000,6.32,6.7,6.16,6.5,200529,0
+RAIL.US,D,20250312,000000,6.61,6.75,6.22,6.23,381345,0
+RAIL.US,D,20250313,000000,7.45,8.3,7.22,7.32,1199017,0
+RAIL.US,D,20250314,000000,7.51,7.5859,6.4023,6.58,494887,0
+RAIL.US,D,20250317,000000,6.55,6.735,6.2,6.56,350502,0
+RAIL.US,D,20250318,000000,6.5,6.56,6.26,6.46,165162,0
+RAIL.US,D,20250319,000000,6.43,6.65,6.21,6.42,296133,0
+RAIL.US,D,20250320,000000,6.32,6.65,6.26,6.43,207654,0
+RAIL.US,D,20250321,000000,6.37,6.59,6.17,6.24,186898,0
+RAIL.US,D,20250324,000000,6.36,6.62,6.3,6.54,202056,0
+RAIL.US,D,20250325,000000,6.52,6.89,6.22,6.87,667944,0
+RAIL.US,D,20250326,000000,6.9,6.9699,6.08,6.16,393726,0
+RAIL.US,D,20250327,000000,6.1,6.35,5.86,5.96,211574,0
+RAIL.US,D,20250328,000000,5.91,5.95,5.54,5.64,209686,0
+RAIL.US,D,20250331,000000,5.5,5.7399,5.34,5.53,190677,0
+RAIL.US,D,20250401,000000,5.51,5.56,5.24,5.28,174920,0
+RAIL.US,D,20250402,000000,5.19,5.46,5.18,5.35,221889,0
+RAIL.US,D,20250403,000000,5.25,5.435,4.855,5,206787,0
+RAIL.US,D,20250404,000000,4.73,4.79,4.35,4.64,288456,0
+RAIL.US,D,20250407,000000,4.4,4.6934,4.31,4.55,295866,0
+RAIL.US,D,20250408,000000,4.86,4.93,4.37,4.45,300601,0
+RAIL.US,D,20250409,000000,4.39,5.3115,4.39,5.21,251404,0
+RAIL.US,D,20250410,000000,5.1,5.1,4.59,4.71,150602,0
+RAIL.US,D,20250411,000000,4.76,4.95,4.72,4.88,90084,0
+RAIL.US,D,20250414,000000,5.07,5.1814,4.86,5.12,108955,0
+RAIL.US,D,20250415,000000,5.25,5.44,5.135,5.26,133339,0
+RAIL.US,D,20250416,000000,5.22,5.77,5.11,5.63,313899,0
+RAIL.US,D,20250417,000000,5.7,5.7,5.2551,5.59,159339,0
+RAIL.US,D,20250421,000000,5.59,6.31,5.4567,5.98,451250,0
+RAIL.US,D,20250422,000000,6.03,6.25,5.65,5.88,235923,0
+RAIL.US,D,20250423,000000,6.15,6.32,5.84,5.89,160758,0
+RAIL.US,D,20250424,000000,5.89,6.45,5.89,6.45,239642,0
+RAIL.US,D,20250425,000000,6.66,6.9899,6.3,6.34,365774,0
+RAIL.US,D,20250428,000000,6.31,6.41,5.78,6.05,213556,0
+RAIL.US,D,20250429,000000,6.05,6.3795,5.75,6.13,511929,0
+RAIL.US,D,20250430,000000,5.99,6.12,5.61,5.78,292054,0
+RAIL.US,D,20250501,000000,6.01,6.43,5.95,5.97,283234,0
+RAIL.US,D,20250502,000000,6.01,6.42,5.99,6.4,312789,0
+RAIL.US,D,20250505,000000,6.32,6.37,6.03,6.25,395035,0
+RAIL.US,D,20250506,000000,6.25,7.48,6.16,6.81,687676,0
+RAIL.US,D,20250507,000000,6.77,6.9899,6.02,6.1,456113,0
+RAIL.US,D,20250508,000000,6.23,6.57,6.1346,6.44,334668,0
+RAIL.US,D,20250509,000000,6.43,6.5181,6.21,6.29,149191,0
+RAIL.US,D,20250512,000000,6.7,7.0698,6.55,6.95,373346,0
+RAIL.US,D,20250513,000000,6.95,7.19,6.88,7.1,209977,0
+RAIL.US,D,20250514,000000,7.1,7.38,6.96,7.37,167765,0
+RAIL.US,D,20250515,000000,7.32,7.49,7.05,7.48,143186,0
+RAIL.US,D,20250516,000000,7.55,7.8,7.51,7.73,194589,0
+RAIL.US,D,20250519,000000,7.51,7.8,7.25,7.54,142056,0
+RAIL.US,D,20250520,000000,7.51,7.57,7.4327,7.48,126055,0
+RAIL.US,D,20250521,000000,7.38,7.4,6.99,7.1,164699,0
+RAIL.US,D,20250522,000000,7.03,7.225,7.02,7.17,93472,0
+RAIL.US,D,20250523,000000,6.95,7.1026,6.86,6.94,111934,0
+RAIL.US,D,20250527,000000,6.97,7.35,6.97,7.27,171105,0
+RAIL.US,D,20250528,000000,7.39,7.54,7.28,7.51,141653,0
+RAIL.US,D,20250529,000000,8.04,8.04,7.38,7.99,255602,0
+RAIL.US,D,20250530,000000,7.89,8.055,7.67,7.91,173237,0
+RAIL.US,D,20250602,000000,8,8,7.6,7.74,234354,0
+RAIL.US,D,20250603,000000,7.86,8.34,7.7475,8.34,214063,0
+RAIL.US,D,20250604,000000,8.36,8.4398,8.09,8.17,151255,0
+RAIL.US,D,20250605,000000,8.2,8.255,7.85,7.88,106577,0
+RAIL.US,D,20250606,000000,8.02,8.43,7.9,8.33,181545,0
+RAIL.US,D,20250609,000000,8.45,8.45,8.04,8.22,135938,0
+RAIL.US,D,20250610,000000,8.25,8.35,8.15,8.18,81895,0
+RAIL.US,D,20250611,000000,8.26,9.025,8.155,8.88,220323,0
+RAIL.US,D,20250612,000000,8.99,9.0499,8.74,8.9,174676,0
+RAIL.US,D,20250613,000000,8.88,9.1009,8.6,8.71,222966,0
+RAIL.US,D,20250616,000000,8.71,8.8881,8.459,8.78,121237,0
+RAIL.US,D,20250617,000000,8.6,8.85,8.48,8.52,99366,0
+RAIL.US,D,20250618,000000,8.52,8.6799,8.26,8.37,108206,0
+RAIL.US,D,20250620,000000,8.588,8.63,8.37,8.58,129428,0
+RAIL.US,D,20250623,000000,8.55,8.7599,8.4,8.49,146366,0
+RAIL.US,D,20250624,000000,8.65,8.75,8.5115,8.7,109111,0
+RAIL.US,D,20250625,000000,8.8,8.8299,8.45,8.5,93437,0
+RAIL.US,D,20250626,000000,8.5,9,8.5,8.95,129381,0
+RAIL.US,D,20250627,000000,8.93,8.93,8.56,8.79,118940,0
+RAIL.US,D,20250630,000000,8.89,8.97,8.6,8.62,105122,0
+RAIL.US,D,20250701,000000,8.64,8.93,8.52,8.59,123748,0
+RAIL.US,D,20250702,000000,8.54,9,8.54,8.96,112033,0
+RAIL.US,D,20250703,000000,9,9.1112,8.8,8.94,85541,0
+RAIL.US,D,20250707,000000,9,10.06,9,9.91,348755,0
+RAIL.US,D,20250708,000000,10.2,10.2,9.75,9.83,176987,0
+RAIL.US,D,20250709,000000,9.87,11.74,9.58,11.66,875968,0
+RAIL.US,D,20250710,000000,11.5,12.1,11.3587,12.02,267465,0
+RAIL.US,D,20250711,000000,11.88,12.06,11.46,11.92,299441,0
+RAIL.US,D,20250714,000000,11.92,12.0809,11.51,11.7,185098,0
+RAIL.US,D,20250715,000000,11.79,11.8304,10.8,11.04,313417,0
+RAIL.US,D,20250716,000000,11.05,11.51,10.9,11.37,180191,0
+RAIL.US,D,20250717,000000,11.4,11.61,10.96,11.05,151599,0
+RAIL.US,D,20250718,000000,11.18,11.27,10.78,10.89,147951,0
+RAIL.US,D,20250721,000000,11.19,11.19,10.72,10.75,113714,0
+RAIL.US,D,20250722,000000,10.7,11.49,10.55,11.32,210449,0
+RAIL.US,D,20250723,000000,11.4,11.85,11.3,11.54,170996,0
+RAIL.US,D,20250724,000000,11.5,11.616,11.32,11.32,158761,0
+RAIL.US,D,20250725,000000,11.41,11.5789,11.31,11.46,103721,0
+RAIL.US,D,20250728,000000,11.58,11.58,10.36,10.64,292402,0
+RAIL.US,D,20250729,000000,10.77,10.77,10.25,10.31,217908,0
+RAIL.US,D,20250730,000000,10.28,10.49,10.0559,10.2,200838,0
+RAIL.US,D,20250731,000000,10.2,10.4069,10.0946,10.16,128778,0
+RAIL.US,D,20250801,000000,10,10,9.55,9.8,195224,0
+RAIL.US,D,20250804,000000,9.86,10.03,9.45,9.92,236771,0
+RAIL.US,D,20250805,000000,11,11.32,10.19,10.4,420141,0
+RAIL.US,D,20250806,000000,10.37,10.38,8.93,9.44,471925,0
+RAIL.US,D,20250807,000000,9.55,9.6,9.15,9.35,340194,0
+RAIL.US,D,20250808,000000,9.38,9.545,8.8522,9,245613,0
+RAIL.US,D,20250811,000000,9,9.1799,8.77,9.08,252064,0
+RAIL.US,D,20250812,000000,9.14,9.425,9,9.4,190259,0
+RAIL.US,D,20250813,000000,9.41,9.5352,9.22,9.31,149604,0
+RAIL.US,D,20250814,000000,9.22,9.41,8.87,9.02,176324,0
+RAIL.US,D,20250815,000000,9.01,9.0625,8.5,8.58,232563,0
+RAIL.US,D,20250818,000000,8.49,8.52,7.78,8.25,515241,0
+RAIL.US,D,20250819,000000,8.21,8.255,7.96,8.05,221722,0
+RAIL.US,D,20250820,000000,8.01,8.2599,7.91,8.15,139393,0
+RAIL.US,D,20250821,000000,8.06,8.3,7.95,8.29,164393,0
+RAIL.US,D,20250822,000000,8.35,9.1,8.35,8.98,261634,0
+RAIL.US,D,20250825,000000,8.9,9.08,8.52,8.82,123420,0
+RAIL.US,D,20250826,000000,8.93,9,8.63,8.63,135889,0
+RAIL.US,D,20250827,000000,8.56,8.69,8.525,8.63,93903,0
+RAIL.US,D,20250828,000000,8.71,8.95,8.6699,8.82,114487,0
+RAIL.US,D,20250829,000000,8.55,8.8199,8.41,8.54,102439,0
+RAIL.US,D,20250902,000000,8.34,8.435,8.13,8.39,145482,0
+RAIL.US,D,20250903,000000,8.26,8.425,8.17,8.39,134001,0
+RAIL.US,D,20250904,000000,8.44,8.45,8.23,8.37,141121,0
+RAIL.US,D,20250905,000000,8.45,8.6009,8.19,8.36,101691,0
+RAIL.US,D,20250908,000000,8.36,8.46,8.18,8.24,115949,0
+RAIL.US,D,20250909,000000,8.08,8.4046,8.06,8.38,216980,0
+RAIL.US,D,20250910,000000,8.42,8.58,8.26,8.31,100194,0
+RAIL.US,D,20250911,000000,8.31,8.575,8.31,8.48,94935,0
+RAIL.US,D,20250912,000000,8.49,8.57,8.4,8.46,121245,0
+RAIL.US,D,20250915,000000,8.4,8.67,8.4,8.65,118267,0
+RAIL.US,D,20250916,000000,8.72,8.72,8.45,8.63,128662,0
+RAIL.US,D,20250917,000000,8.66,9.11,8.59,8.71,182829,0
+RAIL.US,D,20250918,000000,8.84,9.14,8.685,9.11,145843,0
+RAIL.US,D,20250919,000000,9.18,9.18,8.75,9.1,197237,0
+RAIL.US,D,20250922,000000,9.1,10.38,8.87,9.94,330005,0
+RAIL.US,D,20250923,000000,9.9,9.9886,9.575,9.62,182737,0
+RAIL.US,D,20250924,000000,9.63,9.7116,9.195,9.49,120653,0
+RAIL.US,D,20250925,000000,9.33,9.53,9.15,9.46,104622,0
+RAIL.US,D,20250926,000000,9.42,9.55,9.05,9.49,127588,0
+RAIL.US,D,20250929,000000,9.6,9.695,9.2849,9.54,149403,0
+RAIL.US,D,20250930,000000,9.54,9.84,9.25,9.78,144174,0
+RAIL.US,D,20251001,000000,9.74,9.74,9.21,9.51,125655,0
+RAIL.US,D,20251002,000000,9.57,9.66,9.3849,9.55,72557,0
+RAIL.US,D,20251003,000000,9.48,9.7082,9.31,9.5,90127,0
+RAIL.US,D,20251006,000000,9.61,9.72,9.42,9.62,98826,0
+RAIL.US,D,20251007,000000,9.7,9.75,9.4,9.5,107504,0
+RAIL.US,D,20251008,000000,9.72,10.15,9.5501,10.05,210053,0
+RAIL.US,D,20251009,000000,10.05,10.09,9.6505,9.75,104739,0
+RAIL.US,D,20251010,000000,9.82,9.99,9.35,9.4,191061,0
+RAIL.US,D,20251013,000000,9.4,9.79,9.3501,9.78,133947,0
+RAIL.US,D,20251014,000000,9.57,9.89,9.492,9.73,93518,0
+RAIL.US,D,20251015,000000,10.01,10.26,9.71,9.86,207256,0
+RAIL.US,D,20251016,000000,9.94,10.065,9.63,9.93,107942,0
+RAIL.US,D,20251017,000000,9.93,10.08,9.39,9.41,157105,0
+RAIL.US,D,20251020,000000,9.54,9.7899,9.11,9.28,101959,0
+RAIL.US,D,20251021,000000,9.28,9.6142,9.1201,9.58,111153,0
+RAIL.US,D,20251022,000000,9.55,9.7899,9.29,9.31,90474,0
+RAIL.US,D,20251023,000000,9.32,9.54,9.32,9.46,50871,0
+RAIL.US,D,20251024,000000,9.56,9.96,9.5495,9.79,85504,0
+RAIL.US,D,20251027,000000,9.93,10.05,9.8001,9.86,98774,0
+RAIL.US,D,20251028,000000,9.82,9.82,9.6101,9.78,76464,0
+RAIL.US,D,20251029,000000,9.75,9.77,9.01,9.17,293856,0
+RAIL.US,D,20251030,000000,9.12,9.1615,8.45,8.6,220511,0
+RAIL.US,D,20251031,000000,8.56,9.065,8.56,8.89,160572,0
+RAIL.US,D,20251103,000000,8.85,8.86,8.51,8.635,114768,0
+RAIL.US,D,20251104,000000,8.5,8.595,8.17,8.31,135288,0
+RAIL.US,D,20251105,000000,8.32,8.8105,8.29,8.62,96220,0
+RAIL.US,D,20251106,000000,8.61,8.795,8.3,8.31,102864,0
+RAIL.US,D,20251107,000000,8.22,8.79,8.04,8.48,163284,0
+RAIL.US,D,20251110,000000,8.9,10.1958,8.85,9.48,458788,0
+RAIL.US,D,20251111,000000,9.38,9.5963,8.78,8.84,248369,0
+RAIL.US,D,20251112,000000,8.97,9.2,8.5,8.65,357238,0
+RAIL.US,D,20251113,000000,8.65,8.71,8.29,8.4,133543,0
+RAIL.US,D,20251114,000000,8.18,8.4,8.18,8.23,63987,0
+RAIL.US,D,20251117,000000,8.23,8.3799,7.69,7.71,207725,0
+RAIL.US,D,20251118,000000,7.72,7.72,7.45,7.45,207048,0
+RAIL.US,D,20251119,000000,7.47,7.52,7.28,7.41,183509,0
+RAIL.US,D,20251120,000000,7.62,7.8387,7.41,7.51,121516,0
+RAIL.US,D,20251121,000000,7.5,7.78,7.27,7.75,221605,0
+RAIL.US,D,20251124,000000,7.76,7.94,7.57,7.8,146433,0
+RAIL.US,D,20251125,000000,7.78,7.93,7.69,7.83,88977,0
+RAIL.US,D,20251126,000000,7.92,8.16,7.885,8.01,81308,0
+RAIL.US,D,20251128,000000,8.01,8.2128,8,8.18,33551,0
+RAIL.US,D,20251201,000000,8,8.27,8,8.15,95665,0
+RAIL.US,D,20251202,000000,8.25,8.33,8.085,8.21,65048,0
+RAIL.US,D,20251203,000000,8.25,8.61,8.2,8.4,78618,0
+RAIL.US,D,20251204,000000,8.39,8.53,8.2855,8.5,90404,0
+RAIL.US,D,20251205,000000,8.46,8.605,8.45,8.6,111591,0
+RAIL.US,D,20251208,000000,8.66,9,8.63,8.96,133377,0
+RAIL.US,D,20251209,000000,8.93,9.26,8.87,9.02,145111,0
+RAIL.US,D,20251210,000000,8.98,9.6573,8.98,9.57,222864,0
+RAIL.US,D,20251211,000000,9.53,9.87,9.5,9.76,131623,0
+RAIL.US,D,20251212,000000,9.81,9.85,9.41,9.78,154024,0
+RAIL.US,D,20251215,000000,9.9,10.03,9.685,9.69,183083,0
+RAIL.US,D,20251216,000000,9.61,9.93,9.47,9.52,192391,0
+RAIL.US,D,20251217,000000,9.59,9.795,9.3,9.45,443575,0
+RAIL.US,D,20251218,000000,9.56,9.6,9.32,9.44,155977,0
+RAIL.US,D,20251219,000000,9.55,9.55,8.895,9.06,248078,0
+RAIL.US,D,20251222,000000,9.06,9.37,8.97,9.04,147066,0
+RAIL.US,D,20251223,000000,9.06,10.95,8.995,10.85,695301,0
+RAIL.US,D,20251224,000000,10.83,11.71,10.83,11.52,269834,0
+RAIL.US,D,20251226,000000,11.53,11.6653,11.29,11.5,188614,0
+RAIL.US,D,20251229,000000,11.36,11.64,11.15,11.64,150307,0
+RAIL.US,D,20251230,000000,11.66,11.67,11.23,11.32,89501,0
+RAIL.US,D,20251231,000000,11.152,11.5953,10.96,11.07,127087,0
+RAIL.US,D,20260102,000000,11.16,11.45,10.82,10.93,171044,0
+RAIL.US,D,20260105,000000,10.99,11.5,10.91,10.93,166565,0
+RAIL.US,D,20260106,000000,10.9,11.075,10.44,10.79,179866,0
+RAIL.US,D,20260107,000000,10.79,10.95,10.54,10.79,151751,0
+RAIL.US,D,20260108,000000,10.75,11.44,10.6765,11.32,80680,0
+RAIL.US,D,20260109,000000,11.35,11.4383,10.848,11.02,204695,0
+RAIL.US,D,20260112,000000,10.99,11.59,10.53,11.57,167832,0
+RAIL.US,D,20260113,000000,11.59,11.9476,11.45,11.47,159421,0
+RAIL.US,D,20260114,000000,11.49,11.62,11.177,11.32,83809,0
+RAIL.US,D,20260115,000000,11.36,11.475,11.113,11.14,129216,0
+RAIL.US,D,20260116,000000,11.14,11.7,11,11.62,131418,0
+RAIL.US,D,20260120,000000,11.41,11.46,11.0003,11.1,102698,0
+RAIL.US,D,20260121,000000,11.21,11.64,11.085,11.33,63012,0
+RAIL.US,D,20260122,000000,11.49,11.76,11.28,11.29,96793,0
+RAIL.US,D,20260123,000000,11.29,11.3782,10.82,10.98,87581,0
+RAIL.US,D,20260126,000000,10.97,11.5,10.74,11.45,173297,0
+RAIL.US,D,20260127,000000,11.31,12.2,11.065,12.02,171767,0
+RAIL.US,D,20260128,000000,12.28,12.3099,11.3793,11.54,125443,0
+RAIL.US,D,20260129,000000,11.57,11.89,11.335,11.64,92134,0
+RAIL.US,D,20260130,000000,11.54,11.74,11.21,11.51,92657,0
+RAIL.US,D,20260202,000000,11.45,12.25,11.35,11.94,133717,0
+RAIL.US,D,20260203,000000,11.86,12.85,11.765,12.78,211790,0
+RAIL.US,D,20260204,000000,12.85,12.87,11.765,12.07,155406,0
+RAIL.US,D,20260205,000000,11.88,12.0699,11.41,11.59,122520,0
+RAIL.US,D,20260206,000000,11.81,12.56,11.81,12.44,143330,0
+RAIL.US,D,20260209,000000,12.41,13.3,12.19,12.99,180842,0
+RAIL.US,D,20260210,000000,13.01,13.74,12.89,13.47,291412,0
+RAIL.US,D,20260211,000000,13.67,13.85,13.305,13.59,141616,0
+RAIL.US,D,20260212,000000,13.68,13.8799,12.69,12.84,136572,0
+RAIL.US,D,20260213,000000,12.85,13.4566,12.85,13.24,83027,0
+RAIL.US,D,20260217,000000,13.15,13.49,12.7802,13.12,91115,0
+RAIL.US,D,20260218,000000,13.15,13.71,13.0926,13.36,116989,0
diff --git a/daily/us/nasdaq stocks/2/rdcm.us.txt b/daily/us/nasdaq stocks/2/rdcm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..66354ef704b6f71d571a15779757a1abfe03ca9f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rdcm.us.txt	
@@ -0,0 +1,5197 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RDCM.US,D,20050225,000000,11.8,12.8,11.8,12.52,3112,0
+RDCM.US,D,20050228,000000,12.04,12.28,11.2,12.04,16502,0
+RDCM.US,D,20050301,000000,11.44,12.48,11,12.24,11387,0
+RDCM.US,D,20050302,000000,11.68,12.2,11.68,12.2,3425,0
+RDCM.US,D,20050303,000000,12.52,12.52,12.04,12.4,4532,0
+RDCM.US,D,20050304,000000,12.36,12.48,12.28,12.32,2628,0
+RDCM.US,D,20050307,000000,12.32,12.6,11.32,12,10678,0
+RDCM.US,D,20050308,000000,12,12.6,12,12.2,4437,0
+RDCM.US,D,20050309,000000,12.2,12.44,11.8,11.8,2170,0
+RDCM.US,D,20050310,000000,11.6,11.72,11.6,11.6,4674,0
+RDCM.US,D,20050311,000000,11.96,12.4,11.88,12.4,1657,0
+RDCM.US,D,20050314,000000,11.44,12,11.44,11.96,3768,0
+RDCM.US,D,20050315,000000,12,12,11.44,11.56,1350,0
+RDCM.US,D,20050316,000000,11.48,11.68,11.4,11.68,5500,0
+RDCM.US,D,20050317,000000,11.24,11.24,11.24,11.24,75,0
+RDCM.US,D,20050318,000000,11.2,11.84,11.2,11.56,3127,0
+RDCM.US,D,20050321,000000,11.24,11.4,10.52,10.76,9319,0
+RDCM.US,D,20050322,000000,10.64,10.68,10.28,10.68,3741,0
+RDCM.US,D,20050323,000000,10.2,10.56,9.8,10.56,8363,0
+RDCM.US,D,20050324,000000,9.84,10.4,9.84,10.2,8690,0
+RDCM.US,D,20050328,000000,9.76,10.64,9.76,10.52,1358,0
+RDCM.US,D,20050329,000000,10.48,10.56,9.84,10.24,3200,0
+RDCM.US,D,20050330,000000,10.04,10.76,10,10.76,896,0
+RDCM.US,D,20050331,000000,10.44,10.44,10.04,10.2,1938,0
+RDCM.US,D,20050401,000000,10.08,10.52,10.04,10.16,2425,0
+RDCM.US,D,20050404,000000,10.04,10.84,9.92,10,2631,0
+RDCM.US,D,20050405,000000,10.4,10.46,9.92,9.92,2081,0
+RDCM.US,D,20050406,000000,9.92,10.16,9.68,10.08,3012,0
+RDCM.US,D,20050407,000000,9.96,10.01,9.68,10.01,1452,0
+RDCM.US,D,20050408,000000,9.6,10.28,9.6,10.28,3150,0
+RDCM.US,D,20050411,000000,10.04,11.12,10,10.59,1525,0
+RDCM.US,D,20050412,000000,10.2,10.32,10,10.2,2550,0
+RDCM.US,D,20050413,000000,11.08,11.08,10.28,10.4,375,0
+RDCM.US,D,20050414,000000,10.4,10.4,9.68,10.16,4321,0
+RDCM.US,D,20050415,000000,9.8,10,9.68,10,2975,0
+RDCM.US,D,20050418,000000,10.52,10.52,9.92,10.2,2188,0
+RDCM.US,D,20050419,000000,10.16,10.16,9.88,9.88,262,0
+RDCM.US,D,20050420,000000,10,10.48,9.96,9.96,675,0
+RDCM.US,D,20050421,000000,10,10.12,9.96,10,1375,0
+RDCM.US,D,20050422,000000,9.68,9.8,9.68,9.76,300,0
+RDCM.US,D,20050425,000000,9.44,9.96,9.44,9.8,687,0
+RDCM.US,D,20050426,000000,10.72,10.72,8.8,9.12,21096,0
+RDCM.US,D,20050427,000000,9,9.08,7.72,8.2,19150,0
+RDCM.US,D,20050428,000000,7.88,8.12,7,7.2,24585,0
+RDCM.US,D,20050429,000000,7.04,7.76,7.04,7.4,13934,0
+RDCM.US,D,20050502,000000,7.56,7.8,7.52,7.72,16043,0
+RDCM.US,D,20050503,000000,7.44,7.6,7.4,7.4,16537,0
+RDCM.US,D,20050504,000000,7.4,7.64,7.36,7.6,13990,0
+RDCM.US,D,20050505,000000,7.4,8.04,7.36,7.8,4079,0
+RDCM.US,D,20050506,000000,7.8,8.08,7.2,7.9,1372,0
+RDCM.US,D,20050509,000000,7.92,7.96,7,7.64,1115,0
+RDCM.US,D,20050510,000000,7.64,7.72,7.44,7.68,3500,0
+RDCM.US,D,20050511,000000,7.64,7.82,7.6,7.6,2388,0
+RDCM.US,D,20050512,000000,7.6,7.68,7.6,7.68,425,0
+RDCM.US,D,20050513,000000,7.24,7.76,7.16,7.44,3585,0
+RDCM.US,D,20050516,000000,7.56,7.68,7.52,7.56,4425,0
+RDCM.US,D,20050517,000000,7.72,7.72,7.16,7.32,3962,0
+RDCM.US,D,20050518,000000,7.48,7.64,7.44,7.48,4925,0
+RDCM.US,D,20050520,000000,7.64,7.64,7.4,7.4,1225,0
+RDCM.US,D,20050523,000000,7.8,8.16,7.12,7.4,3664,0
+RDCM.US,D,20050524,000000,7.36,7.36,6.08,6.44,23867,0
+RDCM.US,D,20050525,000000,6.06,6.64,6.06,6.24,7362,0
+RDCM.US,D,20050526,000000,6.36,6.68,6.36,6.64,15562,0
+RDCM.US,D,20050527,000000,6.8,7.4,6.8,7.2,9704,0
+RDCM.US,D,20050531,000000,7.4,7.68,7.04,7.04,3470,0
+RDCM.US,D,20050601,000000,7,7.2,6.16,6.8,11942,0
+RDCM.US,D,20050602,000000,6.8,7.16,6.44,6.63,1037,0
+RDCM.US,D,20050603,000000,7.4,7.4,6.6,6.92,19394,0
+RDCM.US,D,20050606,000000,6.8,7,6.8,7,734,0
+RDCM.US,D,20050607,000000,7,7,6.68,6.68,1922,0
+RDCM.US,D,20050608,000000,6.8,7.24,6.64,7,17344,0
+RDCM.US,D,20050609,000000,7,7.12,6.84,6.88,11675,0
+RDCM.US,D,20050610,000000,6.8,6.96,6.64,6.76,4514,0
+RDCM.US,D,20050613,000000,6.6,6.86,6.24,6.68,5735,0
+RDCM.US,D,20050614,000000,6.28,6.68,6.08,6.32,4618,0
+RDCM.US,D,20050615,000000,6.6,6.64,6.32,6.32,212,0
+RDCM.US,D,20050616,000000,6.6,6.72,6.32,6.4,575,0
+RDCM.US,D,20050617,000000,6.4,6.8,6.4,6.68,6334,0
+RDCM.US,D,20050620,000000,6.68,6.8,6.48,6.8,4061,0
+RDCM.US,D,20050621,000000,6.88,6.88,6.8,6.8,958,0
+RDCM.US,D,20050622,000000,6.6,6.8,6.2,6.6,3276,0
+RDCM.US,D,20050623,000000,6.8,6.8,6.64,6.68,2145,0
+RDCM.US,D,20050624,000000,6.68,6.76,6.4,6.4,750,0
+RDCM.US,D,20050627,000000,6.2,6.64,6.2,6.47,2226,0
+RDCM.US,D,20050628,000000,6.76,6.76,6.24,6.6,1038,0
+RDCM.US,D,20050629,000000,6.56,6.56,6.42,6.52,675,0
+RDCM.US,D,20050630,000000,6.4,6.66,6.32,6.52,1350,0
+RDCM.US,D,20050701,000000,6.32,6.64,6.32,6.32,415,0
+RDCM.US,D,20050705,000000,6.4,6.4,6.24,6.36,125,0
+RDCM.US,D,20050706,000000,6.08,6.38,6.08,6.12,2525,0
+RDCM.US,D,20050707,000000,5.64,6.32,5.64,6,2870,0
+RDCM.US,D,20050708,000000,6.07,6.12,5.92,6.05,2987,0
+RDCM.US,D,20050711,000000,6.32,6.32,6.08,6.2,4137,0
+RDCM.US,D,20050712,000000,6.2,6.2,6.12,6.16,458,0
+RDCM.US,D,20050713,000000,6.09,6.28,6,6,2670,0
+RDCM.US,D,20050714,000000,6.32,6.71,6.16,6.4,2337,0
+RDCM.US,D,20050715,000000,6.4,6.8,6.4,6.68,3745,0
+RDCM.US,D,20050718,000000,6.44,6.6,6.4,6.6,725,0
+RDCM.US,D,20050719,000000,6.8,6.8,6.4,6.48,4634,0
+RDCM.US,D,20050720,000000,6.76,7,6.76,6.96,31768,0
+RDCM.US,D,20050721,000000,6.96,7.2,6.8,7.16,32327,0
+RDCM.US,D,20050722,000000,7.2,7.28,7,7.12,2900,0
+RDCM.US,D,20050725,000000,8.04,8.48,7.2,7.8,140071,0
+RDCM.US,D,20050726,000000,7.92,8.4,7.88,8.4,39836,0
+RDCM.US,D,20050727,000000,8.6,8.84,8.04,8.72,60630,0
+RDCM.US,D,20050728,000000,8.8,8.8,8.56,8.72,29617,0
+RDCM.US,D,20050729,000000,8.8,8.84,8.72,8.8,5874,0
+RDCM.US,D,20050801,000000,8.64,9.6,8.56,9.32,41319,0
+RDCM.US,D,20050802,000000,9.72,9.72,9,9.42,5852,0
+RDCM.US,D,20050803,000000,10.8,11.28,10.4,10.52,48551,0
+RDCM.US,D,20050804,000000,10.36,10.4,9.24,9.68,20468,0
+RDCM.US,D,20050805,000000,9.56,9.96,9.4,9.6,12817,0
+RDCM.US,D,20050808,000000,9.4,9.96,9.32,9.76,30674,0
+RDCM.US,D,20050809,000000,10,10.6,9.96,10.52,16150,0
+RDCM.US,D,20050810,000000,10.76,10.8,10.24,10.56,13601,0
+RDCM.US,D,20050811,000000,10.48,10.84,9.8,10.33,2875,0
+RDCM.US,D,20050812,000000,10.04,10.24,9.6,10,11252,0
+RDCM.US,D,20050815,000000,9.52,10.16,9.52,10.16,8114,0
+RDCM.US,D,20050816,000000,10,10,9.4,9.76,5855,0
+RDCM.US,D,20050817,000000,9.52,9.8,9.52,9.72,10126,0
+RDCM.US,D,20050818,000000,9.96,9.96,9.52,9.52,5200,0
+RDCM.US,D,20050819,000000,9.4,9.84,9.4,9.8,3963,0
+RDCM.US,D,20050822,000000,9.52,9.92,9.52,9.58,1505,0
+RDCM.US,D,20050823,000000,9.6,9.64,9.4,9.6,1660,0
+RDCM.US,D,20050824,000000,9.4,9.68,9.4,9.62,3747,0
+RDCM.US,D,20050825,000000,9.64,9.64,9.2,9.6,6945,0
+RDCM.US,D,20050826,000000,9.68,9.8,9.36,9.44,1085,0
+RDCM.US,D,20050829,000000,9.28,9.4,9.2,9.36,3476,0
+RDCM.US,D,20050830,000000,9.12,9.52,8.8,9.52,13679,0
+RDCM.US,D,20050831,000000,9.6,9.6,8.72,9.24,3200,0
+RDCM.US,D,20050901,000000,9.04,9.44,8.8,9.32,9651,0
+RDCM.US,D,20050902,000000,8.98,9.24,8.4,9.24,1395,0
+RDCM.US,D,20050906,000000,9.28,9.28,8.76,8.8,7375,0
+RDCM.US,D,20050907,000000,8.76,8.8,8.04,8.2,15739,0
+RDCM.US,D,20050908,000000,8,8.36,7.84,8.32,12023,0
+RDCM.US,D,20050909,000000,8.56,8.6,8.23,8.56,8026,0
+RDCM.US,D,20050912,000000,8.4,8.72,7.76,8.72,6393,0
+RDCM.US,D,20050913,000000,8.6,8.76,8.6,8.64,2412,0
+RDCM.US,D,20050914,000000,8.28,8.76,8.28,8.56,425,0
+RDCM.US,D,20050915,000000,8.32,8.56,8.16,8.56,3200,0
+RDCM.US,D,20050916,000000,8.28,8.76,8.28,8.44,2156,0
+RDCM.US,D,20050919,000000,8.51,9,8.51,9,6910,0
+RDCM.US,D,20050920,000000,9.2,9.2,8.56,8.8,10760,0
+RDCM.US,D,20050921,000000,8.64,8.64,8.2,8.36,10295,0
+RDCM.US,D,20050922,000000,8.04,8.36,8.04,8.2,8984,0
+RDCM.US,D,20050923,000000,8.6,8.6,8.04,8.32,1487,0
+RDCM.US,D,20050926,000000,8.36,8.52,8,8.32,83830,0
+RDCM.US,D,20050927,000000,8,8.36,8,8.2,9763,0
+RDCM.US,D,20050928,000000,8.4,8.68,8.12,8.24,4605,0
+RDCM.US,D,20050929,000000,8.2,8.2,8.04,8.04,10100,0
+RDCM.US,D,20050930,000000,8.36,8.36,7.92,8.08,4362,0
+RDCM.US,D,20051003,000000,8,8.36,8,8.24,26088,0
+RDCM.US,D,20051004,000000,8.4,9,8.08,8.08,5225,0
+RDCM.US,D,20051005,000000,8.08,8.12,8,8.04,10600,0
+RDCM.US,D,20051006,000000,8,8.04,7.84,7.84,11799,0
+RDCM.US,D,20051007,000000,7.92,8,7.84,7.96,3822,0
+RDCM.US,D,20051010,000000,7.76,8.08,7.76,8,2125,0
+RDCM.US,D,20051011,000000,8.06,8.06,7.76,7.76,1620,0
+RDCM.US,D,20051012,000000,7.44,8,7.28,7.64,6781,0
+RDCM.US,D,20051013,000000,8.05,8.05,7.24,7.8,1274,0
+RDCM.US,D,20051014,000000,7.4,7.92,7.4,7.72,1750,0
+RDCM.US,D,20051017,000000,7.68,8,7.44,7.96,5987,0
+RDCM.US,D,20051018,000000,7.84,7.84,7.6,7.8,950,0
+RDCM.US,D,20051019,000000,7.92,8,7.64,7.84,1642,0
+RDCM.US,D,20051020,000000,7.92,8,7.88,7.96,5075,0
+RDCM.US,D,20051021,000000,8,8.48,8,8.16,8237,0
+RDCM.US,D,20051024,000000,8.04,8.52,8.04,8.52,2607,0
+RDCM.US,D,20051025,000000,8.52,8.52,8.4,8.4,1100,0
+RDCM.US,D,20051026,000000,8.6,8.92,8.32,8.6,2012,0
+RDCM.US,D,20051027,000000,8.56,8.64,8.16,8.32,5425,0
+RDCM.US,D,20051028,000000,8.8,8.8,8.24,8.48,3680,0
+RDCM.US,D,20051031,000000,9.32,10.32,9.08,9.72,259782,0
+RDCM.US,D,20051101,000000,9.96,10.04,9.04,9.08,60102,0
+RDCM.US,D,20051102,000000,9.28,9.32,8.84,9.04,53915,0
+RDCM.US,D,20051103,000000,9.2,9.92,8.92,9.16,147323,0
+RDCM.US,D,20051104,000000,9.16,9.52,8.92,9,39663,0
+RDCM.US,D,20051107,000000,9.2,11.48,9.16,11,303430,0
+RDCM.US,D,20051108,000000,11,11.24,10.44,10.88,64825,0
+RDCM.US,D,20051109,000000,10.96,11.8,10.56,11,36258,0
+RDCM.US,D,20051110,000000,11,11.6,10.8,11.6,57459,0
+RDCM.US,D,20051111,000000,11.8,12.56,11.6,12.2,116477,0
+RDCM.US,D,20051114,000000,12.4,12.92,11.32,11.48,128575,0
+RDCM.US,D,20051115,000000,11.44,11.68,10.84,11,71161,0
+RDCM.US,D,20051116,000000,10.92,11.36,10.72,11.08,19637,0
+RDCM.US,D,20051117,000000,11.08,12.68,11.08,12.2,66328,0
+RDCM.US,D,20051118,000000,12.4,12.64,11.48,12,32745,0
+RDCM.US,D,20051121,000000,11.8,12.12,11.44,11.8,14400,0
+RDCM.US,D,20051122,000000,11.72,12.08,11.4,11.44,21383,0
+RDCM.US,D,20051123,000000,11.4,11.56,11.04,11.12,44321,0
+RDCM.US,D,20051125,000000,11.04,11.6,11.04,11.35,10992,0
+RDCM.US,D,20051128,000000,11.16,12,11.16,11.48,11913,0
+RDCM.US,D,20051129,000000,11.4,13.2,11.4,13.12,101217,0
+RDCM.US,D,20051130,000000,12.44,13.72,12.44,12.92,76404,0
+RDCM.US,D,20051201,000000,12.8,13.92,12.72,13.16,66702,0
+RDCM.US,D,20051202,000000,13.32,14.4,13.2,13.8,114702,0
+RDCM.US,D,20051205,000000,14.2,14.32,13.36,13.4,33857,0
+RDCM.US,D,20051206,000000,13.4,13.92,13.32,13.48,21146,0
+RDCM.US,D,20051207,000000,13.92,13.92,13,13.16,16482,0
+RDCM.US,D,20051208,000000,13.16,13.32,13.04,13.2,12429,0
+RDCM.US,D,20051209,000000,13.16,13.44,13.04,13.04,16201,0
+RDCM.US,D,20051212,000000,13.08,14.04,13.08,13.4,24738,0
+RDCM.US,D,20051213,000000,13.2,13.4,12.4,12.52,31510,0
+RDCM.US,D,20051214,000000,12.32,12.44,11.28,11.8,106743,0
+RDCM.US,D,20051215,000000,11.6,12.28,11.6,12.04,14172,0
+RDCM.US,D,20051216,000000,12.04,12.28,11.68,12.2,18543,0
+RDCM.US,D,20051219,000000,11.56,12.12,11.52,11.52,16471,0
+RDCM.US,D,20051220,000000,11.44,12.16,11.26,12.04,24859,0
+RDCM.US,D,20051221,000000,11.92,12,11.28,11.88,18623,0
+RDCM.US,D,20051222,000000,12.04,12.84,12,12.28,15643,0
+RDCM.US,D,20051223,000000,12.4,12.88,12.36,12.52,15244,0
+RDCM.US,D,20051227,000000,12.24,12.36,11.68,12.16,11566,0
+RDCM.US,D,20051228,000000,12.16,12.52,11.72,12.52,1470,0
+RDCM.US,D,20051229,000000,11.92,12.48,11.92,12.28,6079,0
+RDCM.US,D,20051230,000000,12.8,12.8,12.08,12.6,16582,0
+RDCM.US,D,20060103,000000,12.8,12.8,12.4,12.64,3116,0
+RDCM.US,D,20060104,000000,13,13.36,12.8,13.24,16105,0
+RDCM.US,D,20060105,000000,12.96,13.52,12.5,13.24,9372,0
+RDCM.US,D,20060106,000000,13.36,13.36,12.76,12.76,6645,0
+RDCM.US,D,20060109,000000,12.68,15.08,12.68,14.6,103483,0
+RDCM.US,D,20060110,000000,15,16,14.16,15.6,180715,0
+RDCM.US,D,20060111,000000,15.6,16.2,14.83,15.8,57962,0
+RDCM.US,D,20060112,000000,15.68,16,14.8,15.11,25207,0
+RDCM.US,D,20060113,000000,15.72,15.72,15.2,15.32,15534,0
+RDCM.US,D,20060117,000000,15.4,15.44,14.8,15,20730,0
+RDCM.US,D,20060118,000000,14.84,14.84,14.2,14.68,20063,0
+RDCM.US,D,20060119,000000,14.6,15.8,14.6,15.68,24538,0
+RDCM.US,D,20060120,000000,15.68,15.92,14.66,15.16,25592,0
+RDCM.US,D,20060123,000000,15.16,15.6,14.96,15,6477,0
+RDCM.US,D,20060124,000000,15.72,15.72,14.76,15.12,10666,0
+RDCM.US,D,20060125,000000,14.88,15.4,14.88,15.4,6922,0
+RDCM.US,D,20060126,000000,15.12,16.8,14.88,16.2,62148,0
+RDCM.US,D,20060127,000000,16.52,16.96,16,16.84,119355,0
+RDCM.US,D,20060130,000000,17,18.96,17,17.48,99159,0
+RDCM.US,D,20060131,000000,18,18,16.8,17.12,55869,0
+RDCM.US,D,20060201,000000,17.12,20.16,17,19.16,161742,0
+RDCM.US,D,20060202,000000,20,20,18.16,18.8,63698,0
+RDCM.US,D,20060203,000000,18.76,19.28,18.04,18.28,72539,0
+RDCM.US,D,20060206,000000,19.6,20.4,16.28,17.64,270777,0
+RDCM.US,D,20060207,000000,17.48,18.12,16.36,17.08,80208,0
+RDCM.US,D,20060208,000000,17,17.52,15.72,16.2,67604,0
+RDCM.US,D,20060209,000000,16.08,17.84,16.08,16.84,82015,0
+RDCM.US,D,20060210,000000,16.84,17.96,16.84,17,57550,0
+RDCM.US,D,20060213,000000,17.64,17.64,15.4,17.56,96044,0
+RDCM.US,D,20060214,000000,17.52,18,16.76,16.8,48895,0
+RDCM.US,D,20060215,000000,16.84,17.48,15.76,16.8,90974,0
+RDCM.US,D,20060216,000000,16.76,16.8,15.92,16.04,35877,0
+RDCM.US,D,20060217,000000,16.28,16.72,16,16.72,22245,0
+RDCM.US,D,20060221,000000,16.84,18.68,16.84,18,115115,0
+RDCM.US,D,20060222,000000,18,18.12,17.4,18,32235,0
+RDCM.US,D,20060223,000000,18.08,18.48,17.44,18.12,56152,0
+RDCM.US,D,20060224,000000,18.2,20.4,17.72,20.2,235226,0
+RDCM.US,D,20060227,000000,20.2,21.16,19.52,20.04,137493,0
+RDCM.US,D,20060228,000000,20.04,20.2,19.28,19.8,55688,0
+RDCM.US,D,20060301,000000,19.8,20.92,19.52,19.92,240820,0
+RDCM.US,D,20060302,000000,19.92,20,17.8,18.72,97589,0
+RDCM.US,D,20060303,000000,19.04,19.56,18.2,19.32,36224,0
+RDCM.US,D,20060306,000000,19.8,20.56,19.4,19.76,100821,0
+RDCM.US,D,20060307,000000,20.2,20.2,18.68,19.84,73233,0
+RDCM.US,D,20060308,000000,19.84,19.84,18.8,19.4,36168,0
+RDCM.US,D,20060309,000000,19.8,19.8,18.24,18.6,29507,0
+RDCM.US,D,20060310,000000,18.6,19.45,18.2,18.52,19627,0
+RDCM.US,D,20060313,000000,18.8,19.28,18.12,18.32,24864,0
+RDCM.US,D,20060314,000000,18.52,18.52,16.76,17.4,71115,0
+RDCM.US,D,20060315,000000,17.44,18,17.2,17.84,29036,0
+RDCM.US,D,20060316,000000,18,18,16.16,16.28,133343,0
+RDCM.US,D,20060317,000000,16.2,16.96,15.76,16.84,63588,0
+RDCM.US,D,20060320,000000,16.84,17.44,16.72,16.8,37993,0
+RDCM.US,D,20060321,000000,16.8,17.32,15.8,17.32,33313,0
+RDCM.US,D,20060322,000000,17.36,17.56,16.8,17,19503,0
+RDCM.US,D,20060323,000000,17.16,17.44,16.6,16.8,31136,0
+RDCM.US,D,20060324,000000,16.72,17.6,16.64,17.6,22388,0
+RDCM.US,D,20060327,000000,17.88,18.28,17.2,17.8,34322,0
+RDCM.US,D,20060328,000000,17.64,17.92,17.07,17.36,12586,0
+RDCM.US,D,20060329,000000,17.36,17.6,17,17.2,18308,0
+RDCM.US,D,20060330,000000,17.16,17.6,16.8,17.2,23537,0
+RDCM.US,D,20060331,000000,17.56,17.56,16.72,16.8,36021,0
+RDCM.US,D,20060403,000000,14,14,11.16,11.72,377523,0
+RDCM.US,D,20060404,000000,11.6,12.08,10.96,11.12,208037,0
+RDCM.US,D,20060405,000000,11.4,11.68,10.88,11,129868,0
+RDCM.US,D,20060406,000000,11,11.56,10.8,11.16,138750,0
+RDCM.US,D,20060407,000000,11.16,11.4,10.28,10.72,149451,0
+RDCM.US,D,20060410,000000,10.76,11.52,10.76,11.16,54339,0
+RDCM.US,D,20060411,000000,11.32,11.48,10.84,10.84,40443,0
+RDCM.US,D,20060412,000000,11,11.48,10.8,11.24,36564,0
+RDCM.US,D,20060413,000000,11.36,12.16,11.2,11.28,47383,0
+RDCM.US,D,20060417,000000,11.44,11.6,10.98,11.32,40350,0
+RDCM.US,D,20060418,000000,11.36,11.52,10.92,10.96,18102,0
+RDCM.US,D,20060419,000000,10.96,11.12,10.68,10.8,17050,0
+RDCM.US,D,20060420,000000,10.8,11.32,10.8,11.12,18438,0
+RDCM.US,D,20060421,000000,11.24,11.52,10.64,10.64,31747,0
+RDCM.US,D,20060424,000000,10.8,11.4,10.4,10.72,68147,0
+RDCM.US,D,20060425,000000,10.84,11,10.68,10.76,38217,0
+RDCM.US,D,20060426,000000,10.8,11,10.68,10.84,15452,0
+RDCM.US,D,20060427,000000,11,11,10.48,10.72,21457,0
+RDCM.US,D,20060428,000000,10.6,11,10.6,10.92,12682,0
+RDCM.US,D,20060501,000000,10.88,11,10.6,10.68,26912,0
+RDCM.US,D,20060502,000000,10.6,10.92,10.56,10.84,20371,0
+RDCM.US,D,20060503,000000,10.76,10.8,10.44,10.56,24476,0
+RDCM.US,D,20060504,000000,10.44,10.8,10.44,10.68,10971,0
+RDCM.US,D,20060505,000000,10.72,10.84,10.48,10.64,17866,0
+RDCM.US,D,20060508,000000,10.56,11.32,10.56,11,59090,0
+RDCM.US,D,20060509,000000,11,11.44,11,11.44,21286,0
+RDCM.US,D,20060510,000000,11.56,11.76,11.28,11.4,28989,0
+RDCM.US,D,20060511,000000,11.48,11.68,11.44,11.44,11219,0
+RDCM.US,D,20060512,000000,11.4,11.6,10.64,11.44,19396,0
+RDCM.US,D,20060515,000000,11.28,11.84,11.08,11.4,19350,0
+RDCM.US,D,20060516,000000,11.72,11.76,11.4,11.4,7750,0
+RDCM.US,D,20060517,000000,11.28,11.6,11.08,11.56,13390,0
+RDCM.US,D,20060518,000000,11.68,12.4,11.6,11.96,47012,0
+RDCM.US,D,20060519,000000,11.84,11.84,11.04,11.48,22487,0
+RDCM.US,D,20060522,000000,11.36,11.48,10.64,10.84,45753,0
+RDCM.US,D,20060523,000000,11,11.16,10.84,11,18207,0
+RDCM.US,D,20060524,000000,11.08,11.28,10.72,11.2,32891,0
+RDCM.US,D,20060525,000000,11.28,11.4,10.96,11.08,12398,0
+RDCM.US,D,20060526,000000,11.12,11.31,11,11.04,9650,0
+RDCM.US,D,20060530,000000,10.92,11.16,10.64,11,11987,0
+RDCM.US,D,20060531,000000,11.52,11.52,10.76,11.16,11449,0
+RDCM.US,D,20060601,000000,11.04,11.08,10.56,11,21507,0
+RDCM.US,D,20060602,000000,10.88,11.08,10.72,10.96,3707,0
+RDCM.US,D,20060605,000000,10.84,11.04,10.68,10.88,7548,0
+RDCM.US,D,20060606,000000,10.6,10.8,10.04,10.4,13008,0
+RDCM.US,D,20060607,000000,10.28,10.72,9.76,10.32,26330,0
+RDCM.US,D,20060608,000000,10.2,10.4,9.52,10,40463,0
+RDCM.US,D,20060609,000000,10,10.04,8.84,9.14,103026,0
+RDCM.US,D,20060612,000000,9.08,9.08,8.32,8.56,56180,0
+RDCM.US,D,20060613,000000,8.8,8.8,7.48,8.08,116473,0
+RDCM.US,D,20060614,000000,8.2,8.4,7.76,8,24957,0
+RDCM.US,D,20060615,000000,7.88,8.96,7.88,8.72,32969,0
+RDCM.US,D,20060616,000000,8.84,8.92,8.64,8.68,7433,0
+RDCM.US,D,20060619,000000,8.64,9.04,8.6,9.04,9854,0
+RDCM.US,D,20060620,000000,8.92,9.12,8.76,9,8537,0
+RDCM.US,D,20060621,000000,8.92,9.04,8.6,8.8,14121,0
+RDCM.US,D,20060622,000000,9,9.04,8.68,8.92,8075,0
+RDCM.US,D,20060623,000000,8.8,9,8.56,8.88,13575,0
+RDCM.US,D,20060626,000000,8.8,8.8,8.28,8.6,11949,0
+RDCM.US,D,20060627,000000,8.48,8.8,8.36,8.56,8825,0
+RDCM.US,D,20060628,000000,8.44,8.68,8.16,8.52,13878,0
+RDCM.US,D,20060629,000000,8.52,8.8,8.52,8.72,10039,0
+RDCM.US,D,20060630,000000,8.64,9.08,8.48,8.96,23000,0
+RDCM.US,D,20060703,000000,9.16,9.2,8.98,9.16,2437,0
+RDCM.US,D,20060705,000000,9.2,9.44,8.76,8.8,14688,0
+RDCM.US,D,20060706,000000,8.92,9.16,8.8,9.08,5520,0
+RDCM.US,D,20060707,000000,9.16,9.16,8.68,8.88,9612,0
+RDCM.US,D,20060710,000000,9.04,9.04,8.4,8.96,7800,0
+RDCM.US,D,20060711,000000,8.88,9.16,8.84,9.04,37248,0
+RDCM.US,D,20060712,000000,9.08,9.08,8.6,8.76,16322,0
+RDCM.US,D,20060713,000000,8.64,8.64,8.16,8.16,15508,0
+RDCM.US,D,20060714,000000,7.2,7.76,6.8,7.2,94397,0
+RDCM.US,D,20060717,000000,7.28,7.28,6.96,6.96,22438,0
+RDCM.US,D,20060718,000000,7.16,7.56,7.08,7.44,21652,0
+RDCM.US,D,20060719,000000,7.6,8.12,7.32,8,22643,0
+RDCM.US,D,20060720,000000,8.08,8.52,7.4,7.4,18921,0
+RDCM.US,D,20060721,000000,7.6,7.95,7.4,7.8,6619,0
+RDCM.US,D,20060724,000000,8.2,8.76,8.16,8.56,64024,0
+RDCM.US,D,20060725,000000,8.72,8.8,8.16,8.8,30030,0
+RDCM.US,D,20060726,000000,8.8,9,8.52,8.64,31688,0
+RDCM.US,D,20060727,000000,8.64,8.64,8.4,8.64,12927,0
+RDCM.US,D,20060728,000000,8.56,8.88,8.48,8.8,26525,0
+RDCM.US,D,20060731,000000,8.68,9.12,8.32,8.96,25856,0
+RDCM.US,D,20060801,000000,9.16,9.2,8.96,9.04,19883,0
+RDCM.US,D,20060802,000000,8.96,9.8,8.96,9.4,131948,0
+RDCM.US,D,20060803,000000,9.6,9.72,9.36,9.52,13448,0
+RDCM.US,D,20060804,000000,9.8,9.88,9.2,9.2,6850,0
+RDCM.US,D,20060807,000000,9.4,9.48,9.01,9.48,6994,0
+RDCM.US,D,20060808,000000,9.64,9.68,9.24,9.36,6653,0
+RDCM.US,D,20060809,000000,9.4,9.48,9.04,9.08,3150,0
+RDCM.US,D,20060810,000000,9.16,9.4,8.92,9.12,10498,0
+RDCM.US,D,20060811,000000,8.96,9.6,8.96,9.2,5775,0
+RDCM.US,D,20060814,000000,9.12,9.32,8.8,8.88,7393,0
+RDCM.US,D,20060815,000000,8.8,9.36,8.8,9.16,15075,0
+RDCM.US,D,20060816,000000,9.32,9.52,9.2,9.2,10325,0
+RDCM.US,D,20060817,000000,9.24,9.96,9.24,9.6,31326,0
+RDCM.US,D,20060818,000000,9.78,9.78,9.4,9.44,12407,0
+RDCM.US,D,20060821,000000,9.48,9.48,9.04,9.32,9430,0
+RDCM.US,D,20060822,000000,9.2,9.5,9.04,9.12,4086,0
+RDCM.US,D,20060823,000000,9.04,9.12,8.92,9,11071,0
+RDCM.US,D,20060824,000000,9.08,9.16,8.8,9.04,5069,0
+RDCM.US,D,20060825,000000,9.12,9.12,8.64,8.8,6075,0
+RDCM.US,D,20060828,000000,8.72,9,8.64,8.72,5869,0
+RDCM.US,D,20060829,000000,8.64,8.92,8.52,8.72,14741,0
+RDCM.US,D,20060830,000000,8.68,8.92,8.64,8.76,8851,0
+RDCM.US,D,20060831,000000,8.88,9.12,8.68,8.8,3577,0
+RDCM.US,D,20060901,000000,8.92,8.92,8.72,8.72,10244,0
+RDCM.US,D,20060905,000000,8.72,9.2,8.64,9.2,30062,0
+RDCM.US,D,20060906,000000,9.2,9.96,9.08,9.88,46205,0
+RDCM.US,D,20060907,000000,9.96,10.8,9.52,10.4,34862,0
+RDCM.US,D,20060908,000000,10.56,10.8,10.52,10.72,12490,0
+RDCM.US,D,20060911,000000,10.76,10.76,10.16,10.2,8868,0
+RDCM.US,D,20060912,000000,10.16,10.96,10.16,10.96,21981,0
+RDCM.US,D,20060913,000000,10.96,11.16,10.8,10.84,26733,0
+RDCM.US,D,20060914,000000,11.04,11.44,10.72,11.2,20114,0
+RDCM.US,D,20060915,000000,11.44,11.52,11.16,11.44,27559,0
+RDCM.US,D,20060918,000000,11.36,12.16,11.36,11.96,21764,0
+RDCM.US,D,20060919,000000,12.2,12.2,11,11.64,22323,0
+RDCM.US,D,20060920,000000,11.8,12,11.44,12,15356,0
+RDCM.US,D,20060921,000000,12,12,11.48,11.56,18781,0
+RDCM.US,D,20060922,000000,11.6,11.64,11,11.6,9177,0
+RDCM.US,D,20060925,000000,11.48,11.64,11.17,11.6,7885,0
+RDCM.US,D,20060926,000000,11.48,11.64,11.48,11.6,9135,0
+RDCM.US,D,20060927,000000,11.6,11.64,11.48,11.56,8823,0
+RDCM.US,D,20060928,000000,11.68,12.6,11.68,12.6,26575,0
+RDCM.US,D,20060929,000000,12.6,12.92,12.36,12.72,20293,0
+RDCM.US,D,20061002,000000,12.8,12.8,11.8,11.96,11023,0
+RDCM.US,D,20061003,000000,12.08,12.28,11.64,11.84,5773,0
+RDCM.US,D,20061004,000000,12.12,12.52,12.12,12.36,13419,0
+RDCM.US,D,20061005,000000,12.28,12.72,11.8,12.72,9883,0
+RDCM.US,D,20061006,000000,12.8,13,12.44,12.92,22544,0
+RDCM.US,D,20061009,000000,13.2,13.2,12.72,13.04,8047,0
+RDCM.US,D,20061010,000000,13.08,13.2,12.76,12.76,9033,0
+RDCM.US,D,20061011,000000,12.8,13,12.32,12.32,12348,0
+RDCM.US,D,20061012,000000,12.4,12.96,12.36,12.44,9447,0
+RDCM.US,D,20061013,000000,12.32,12.48,12.08,12.44,24498,0
+RDCM.US,D,20061016,000000,12.36,12.96,12.24,12.28,7635,0
+RDCM.US,D,20061017,000000,12.32,12.32,11.96,12.12,11417,0
+RDCM.US,D,20061018,000000,12.72,12.76,11.48,11.8,16102,0
+RDCM.US,D,20061019,000000,11.68,12.28,11.68,12,13319,0
+RDCM.US,D,20061020,000000,12.2,12.2,11.68,11.88,11999,0
+RDCM.US,D,20061023,000000,12.36,12.72,11.36,11.52,78512,0
+RDCM.US,D,20061024,000000,11.56,11.56,9.28,10.72,31839,0
+RDCM.US,D,20061025,000000,10.68,11.12,10.44,10.88,13396,0
+RDCM.US,D,20061026,000000,10.76,10.92,10.6,10.88,25752,0
+RDCM.US,D,20061027,000000,10.84,11.16,10.4,11,9430,0
+RDCM.US,D,20061030,000000,11,11.2,10.68,11.16,13588,0
+RDCM.US,D,20061031,000000,11.2,11.2,10.6,10.72,11699,0
+RDCM.US,D,20061101,000000,10.72,11,10.68,10.68,5607,0
+RDCM.US,D,20061102,000000,10.64,10.72,10.4,10.4,7291,0
+RDCM.US,D,20061103,000000,10.4,10.8,10.4,10.6,3653,0
+RDCM.US,D,20061106,000000,10.68,10.8,10.6,10.64,4741,0
+RDCM.US,D,20061107,000000,10.6,10.8,10.28,10.4,11553,0
+RDCM.US,D,20061108,000000,10.48,10.48,10,10.04,13784,0
+RDCM.US,D,20061109,000000,10.08,10.28,9.64,9.64,10286,0
+RDCM.US,D,20061110,000000,9.77,9.92,9.24,9.44,15618,0
+RDCM.US,D,20061113,000000,9.68,9.76,9.28,9.52,11894,0
+RDCM.US,D,20061114,000000,9.72,10.44,9.72,10,55613,0
+RDCM.US,D,20061115,000000,10.08,10.48,10,10.32,14800,0
+RDCM.US,D,20061116,000000,10.48,11.12,10.36,11.04,37892,0
+RDCM.US,D,20061117,000000,10.88,11.12,10.6,10.76,11835,0
+RDCM.US,D,20061120,000000,10.96,11.48,10.96,11.4,21146,0
+RDCM.US,D,20061121,000000,11.2,11.52,11.16,11.32,9065,0
+RDCM.US,D,20061122,000000,11.2,11.88,11.2,11.52,15896,0
+RDCM.US,D,20061124,000000,11.4,11.6,11.28,11.48,2781,0
+RDCM.US,D,20061127,000000,11.4,11.68,11.12,11.16,11256,0
+RDCM.US,D,20061128,000000,11.04,11.4,11.04,11.08,6359,0
+RDCM.US,D,20061129,000000,11.2,11.2,10.6,11,5887,0
+RDCM.US,D,20061130,000000,11.36,11.48,10.96,11,12049,0
+RDCM.US,D,20061201,000000,11,11.6,9.88,10.72,9113,0
+RDCM.US,D,20061204,000000,10.84,10.96,10.44,10.8,8158,0
+RDCM.US,D,20061205,000000,10.96,10.96,10.64,10.76,8598,0
+RDCM.US,D,20061206,000000,10.64,10.92,10.52,10.68,12975,0
+RDCM.US,D,20061207,000000,10.68,10.72,10.48,10.52,9408,0
+RDCM.US,D,20061208,000000,10.68,10.8,10.44,10.52,7375,0
+RDCM.US,D,20061211,000000,10.64,10.92,10.44,10.48,3825,0
+RDCM.US,D,20061212,000000,10.64,10.64,10.04,10.2,17635,0
+RDCM.US,D,20061213,000000,10.12,10.48,10.12,10.24,5751,0
+RDCM.US,D,20061214,000000,10.44,10.44,10.32,10.4,4520,0
+RDCM.US,D,20061215,000000,10.4,10.44,10,10.08,7809,0
+RDCM.US,D,20061218,000000,10.44,10.48,10.15,10.24,6930,0
+RDCM.US,D,20061219,000000,10.24,10.64,10.12,10.48,12928,0
+RDCM.US,D,20061220,000000,10.76,10.76,10.24,10.32,4531,0
+RDCM.US,D,20061221,000000,10.52,10.52,10.28,10.28,8050,0
+RDCM.US,D,20061222,000000,10.28,10.44,10.24,10.28,6186,0
+RDCM.US,D,20061226,000000,10.4,10.48,10,10.12,18961,0
+RDCM.US,D,20061227,000000,10.08,10.4,10,10.28,41617,0
+RDCM.US,D,20061228,000000,10.4,10.48,10.2,10.28,11118,0
+RDCM.US,D,20061229,000000,10.24,11.08,10.24,10.4,32915,0
+RDCM.US,D,20070103,000000,10.68,10.8,10.28,10.4,6477,0
+RDCM.US,D,20070104,000000,10.28,11,10,10.72,47390,0
+RDCM.US,D,20070105,000000,11.04,11.04,10.4,10.4,11722,0
+RDCM.US,D,20070108,000000,10.24,10.96,10.24,10.88,9081,0
+RDCM.US,D,20070109,000000,10.88,10.88,10.64,10.76,4308,0
+RDCM.US,D,20070110,000000,10.64,10.88,10.56,10.64,5121,0
+RDCM.US,D,20070111,000000,10.8,11.36,10.44,11.24,22971,0
+RDCM.US,D,20070112,000000,11.36,11.6,11.32,11.4,12704,0
+RDCM.US,D,20070116,000000,11.52,11.52,11.16,11.2,2750,0
+RDCM.US,D,20070117,000000,11.48,11.52,11,11,4323,0
+RDCM.US,D,20070118,000000,11.28,11.28,10.52,10.92,6125,0
+RDCM.US,D,20070119,000000,10.88,11.2,10.8,11.2,11075,0
+RDCM.US,D,20070122,000000,10.88,11.24,10.72,11.04,13391,0
+RDCM.US,D,20070123,000000,11.04,11.48,10.84,11.48,9191,0
+RDCM.US,D,20070124,000000,11.4,11.48,11.04,11.16,5508,0
+RDCM.US,D,20070125,000000,10.96,11.16,10.88,10.88,12726,0
+RDCM.US,D,20070126,000000,11.4,11.44,11,11.24,2112,0
+RDCM.US,D,20070129,000000,11.12,11.8,11.08,11.8,19423,0
+RDCM.US,D,20070130,000000,11.68,12.12,11.64,12.08,15358,0
+RDCM.US,D,20070131,000000,11.96,12,11.64,11.92,17988,0
+RDCM.US,D,20070201,000000,11.96,12,11.6,11.64,9690,0
+RDCM.US,D,20070202,000000,11.52,12,11,11.88,44961,0
+RDCM.US,D,20070205,000000,12.52,13.04,12,12.72,237006,0
+RDCM.US,D,20070206,000000,12.72,12.72,11.68,12,73184,0
+RDCM.US,D,20070207,000000,12.12,12.6,12,12.44,40540,0
+RDCM.US,D,20070208,000000,12.4,12.4,11.96,12.08,10080,0
+RDCM.US,D,20070209,000000,12,12.24,11.64,11.92,18799,0
+RDCM.US,D,20070212,000000,12.24,12.28,11.64,12.2,22314,0
+RDCM.US,D,20070213,000000,12.12,12.24,11.8,11.88,15111,0
+RDCM.US,D,20070214,000000,12,12.12,11.8,11.96,16175,0
+RDCM.US,D,20070215,000000,11.84,12,11.6,11.8,9071,0
+RDCM.US,D,20070216,000000,11.84,11.92,11.6,11.76,15593,0
+RDCM.US,D,20070220,000000,11.64,12.2,11.64,12.16,74864,0
+RDCM.US,D,20070221,000000,12.16,12.2,11.64,11.76,31128,0
+RDCM.US,D,20070222,000000,11.76,12.2,11.64,12.08,28998,0
+RDCM.US,D,20070223,000000,12.2,12.52,11.84,12.4,33987,0
+RDCM.US,D,20070226,000000,12.32,12.4,12.04,12.16,8784,0
+RDCM.US,D,20070227,000000,12,12,11.6,11.6,29059,0
+RDCM.US,D,20070228,000000,11.84,12,11.72,11.72,12463,0
+RDCM.US,D,20070301,000000,11.76,11.84,11.64,11.8,10583,0
+RDCM.US,D,20070302,000000,11.64,11.8,11.64,11.68,6751,0
+RDCM.US,D,20070305,000000,11.6,11.8,11.2,11.4,21690,0
+RDCM.US,D,20070306,000000,11.6,11.76,11.2,11.68,12583,0
+RDCM.US,D,20070307,000000,11.56,11.6,11.44,11.52,5812,0
+RDCM.US,D,20070308,000000,11.68,11.96,11.44,11.72,18071,0
+RDCM.US,D,20070309,000000,11.76,11.92,11.64,11.68,3830,0
+RDCM.US,D,20070312,000000,11.68,11.68,11.12,11.2,16000,0
+RDCM.US,D,20070313,000000,11.08,11.2,10.52,10.72,23298,0
+RDCM.US,D,20070314,000000,10.88,10.88,10.48,10.6,4171,0
+RDCM.US,D,20070315,000000,10.64,10.76,10.6,10.76,2150,0
+RDCM.US,D,20070316,000000,10.72,10.88,10.72,10.72,1796,0
+RDCM.US,D,20070319,000000,10.56,11.12,10.56,10.68,4761,0
+RDCM.US,D,20070320,000000,10.56,10.88,10.48,10.72,3574,0
+RDCM.US,D,20070321,000000,10.64,11.12,10.6,10.88,7518,0
+RDCM.US,D,20070322,000000,11.12,11.48,11.11,11.4,19488,0
+RDCM.US,D,20070323,000000,11.36,11.76,11.36,11.48,26994,0
+RDCM.US,D,20070326,000000,11.36,11.48,11.16,11.44,4901,0
+RDCM.US,D,20070327,000000,11.56,11.64,11.16,11.48,4739,0
+RDCM.US,D,20070328,000000,11.44,11.68,11.28,11.6,6364,0
+RDCM.US,D,20070329,000000,11.56,11.72,11.48,11.49,1925,0
+RDCM.US,D,20070330,000000,11.6,11.72,11.52,11.52,7429,0
+RDCM.US,D,20070402,000000,11,11.48,11,11.28,6369,0
+RDCM.US,D,20070403,000000,11.32,11.56,11.08,11.24,2786,0
+RDCM.US,D,20070404,000000,11.2,11.36,11.04,11.04,4163,0
+RDCM.US,D,20070405,000000,8.4,8.4,6.72,6.88,344805,0
+RDCM.US,D,20070409,000000,7,7.08,6.6,7,101823,0
+RDCM.US,D,20070410,000000,7.2,7.2,6.84,6.88,38301,0
+RDCM.US,D,20070411,000000,6.88,7.16,6.68,6.76,44649,0
+RDCM.US,D,20070412,000000,6.88,6.96,6.68,6.68,30148,0
+RDCM.US,D,20070413,000000,6.76,6.8,6.64,6.76,17607,0
+RDCM.US,D,20070416,000000,6.68,6.76,6.4,6.4,47295,0
+RDCM.US,D,20070417,000000,6.4,6.4,5.72,5.84,111944,0
+RDCM.US,D,20070418,000000,5.84,6.04,5.8,5.96,67040,0
+RDCM.US,D,20070419,000000,5.84,6.12,5.84,6.04,111851,0
+RDCM.US,D,20070420,000000,6.12,6.12,5.88,6.12,29001,0
+RDCM.US,D,20070423,000000,6.16,6.16,5.92,6,19346,0
+RDCM.US,D,20070424,000000,5.92,6.12,5.84,6.04,8625,0
+RDCM.US,D,20070425,000000,5.92,6.04,5.92,5.96,7929,0
+RDCM.US,D,20070426,000000,5.96,6.16,5.96,6.08,22838,0
+RDCM.US,D,20070427,000000,6.2,6.52,6,6.32,56438,0
+RDCM.US,D,20070430,000000,6.08,6.08,5.64,5.76,72330,0
+RDCM.US,D,20070501,000000,5.76,5.92,5.52,5.64,14579,0
+RDCM.US,D,20070502,000000,5.68,5.92,5.68,5.84,22965,0
+RDCM.US,D,20070503,000000,5.84,5.88,5.56,5.8,73568,0
+RDCM.US,D,20070504,000000,5.68,5.68,5.48,5.6,17072,0
+RDCM.US,D,20070507,000000,5.56,5.64,5.4,5.56,37259,0
+RDCM.US,D,20070508,000000,5.36,5.64,5.36,5.52,15148,0
+RDCM.US,D,20070509,000000,5.52,5.76,5.36,5.48,12629,0
+RDCM.US,D,20070510,000000,5.6,5.64,5.56,5.6,11918,0
+RDCM.US,D,20070511,000000,5.44,5.56,5.4,5.52,12921,0
+RDCM.US,D,20070514,000000,5.48,5.56,5.4,5.48,8051,0
+RDCM.US,D,20070515,000000,5.48,5.72,5.4,5.72,32386,0
+RDCM.US,D,20070516,000000,5.64,5.64,5.44,5.48,20066,0
+RDCM.US,D,20070517,000000,5.55,5.64,5.32,5.4,13816,0
+RDCM.US,D,20070518,000000,5.36,5.6,5.36,5.6,4375,0
+RDCM.US,D,20070521,000000,5.56,5.56,5.4,5.4,15678,0
+RDCM.US,D,20070522,000000,5.2,5.6,5.2,5.32,15340,0
+RDCM.US,D,20070523,000000,5.32,5.52,5.32,5.36,10999,0
+RDCM.US,D,20070524,000000,5.52,5.6,5.28,5.32,15618,0
+RDCM.US,D,20070525,000000,5.4,5.56,5.36,5.52,10541,0
+RDCM.US,D,20070529,000000,5.6,6.12,5.6,5.88,85790,0
+RDCM.US,D,20070530,000000,5.76,5.88,5.56,5.68,13476,0
+RDCM.US,D,20070531,000000,5.64,5.88,5.6,5.68,20191,0
+RDCM.US,D,20070601,000000,5.72,5.88,5.68,5.68,4594,0
+RDCM.US,D,20070604,000000,5.68,5.92,5.68,5.92,42078,0
+RDCM.US,D,20070605,000000,5.72,6.16,5.72,5.92,20105,0
+RDCM.US,D,20070606,000000,5.96,6.04,5.76,5.88,6102,0
+RDCM.US,D,20070607,000000,6.04,6.08,5.8,5.96,1350,0
+RDCM.US,D,20070608,000000,5.84,6.08,5.68,5.84,15056,0
+RDCM.US,D,20070611,000000,5.84,6,5.72,6,5940,0
+RDCM.US,D,20070612,000000,5.96,6,5.68,5.76,11339,0
+RDCM.US,D,20070613,000000,5.84,5.84,5.48,5.64,41886,0
+RDCM.US,D,20070614,000000,5.6,5.64,5.44,5.64,4920,0
+RDCM.US,D,20070615,000000,5.6,5.72,5.52,5.72,5442,0
+RDCM.US,D,20070618,000000,5.56,5.8,5.56,5.76,3100,0
+RDCM.US,D,20070619,000000,5.76,5.76,5.6,5.68,5063,0
+RDCM.US,D,20070620,000000,5.68,5.84,5.6,5.68,4856,0
+RDCM.US,D,20070621,000000,5.56,5.76,5.52,5.58,3099,0
+RDCM.US,D,20070622,000000,5.44,5.68,5.44,5.68,4186,0
+RDCM.US,D,20070625,000000,5.6,5.72,5.48,5.48,9344,0
+RDCM.US,D,20070626,000000,5.48,5.68,5.48,5.6,11162,0
+RDCM.US,D,20070627,000000,5.4,5.68,5.4,5.68,5827,0
+RDCM.US,D,20070628,000000,5.68,5.68,5.36,5.4,21832,0
+RDCM.US,D,20070629,000000,5.52,5.52,5.28,5.36,9532,0
+RDCM.US,D,20070702,000000,5.32,5.64,5.32,5.6,3845,0
+RDCM.US,D,20070703,000000,4.96,4.96,3.32,3.52,332295,0
+RDCM.US,D,20070705,000000,3.68,3.76,3.52,3.6,68344,0
+RDCM.US,D,20070706,000000,3.68,3.68,3.56,3.57,21062,0
+RDCM.US,D,20070709,000000,3.52,3.76,3.52,3.63,30171,0
+RDCM.US,D,20070710,000000,3.68,3.76,3.6,3.68,14856,0
+RDCM.US,D,20070711,000000,3.68,4,3.6,3.76,21999,0
+RDCM.US,D,20070712,000000,3.84,4,3.84,3.96,30124,0
+RDCM.US,D,20070713,000000,3.85,4,3.85,3.92,17881,0
+RDCM.US,D,20070716,000000,4.56,4.56,3.92,4.2,51294,0
+RDCM.US,D,20070717,000000,4.2,4.32,3.92,4.18,39810,0
+RDCM.US,D,20070718,000000,4.24,4.28,3.96,4.08,30736,0
+RDCM.US,D,20070719,000000,4.2,4.32,4.08,4.24,28273,0
+RDCM.US,D,20070720,000000,4.28,4.32,4.08,4.32,17899,0
+RDCM.US,D,20070723,000000,4.44,4.44,4,4.4,42444,0
+RDCM.US,D,20070724,000000,4.4,4.4,4.04,4.28,22291,0
+RDCM.US,D,20070725,000000,4.22,4.32,3.88,4.08,48032,0
+RDCM.US,D,20070726,000000,4,4.16,3.96,4,28857,0
+RDCM.US,D,20070727,000000,4,4.04,3.8,3.84,13577,0
+RDCM.US,D,20070730,000000,3.94,3.94,3.76,3.76,14864,0
+RDCM.US,D,20070731,000000,3.76,3.96,3.72,3.84,17311,0
+RDCM.US,D,20070801,000000,3.8,3.88,3.68,3.84,12281,0
+RDCM.US,D,20070802,000000,3.84,4,3.76,3.8,1498,0
+RDCM.US,D,20070803,000000,3.76,3.88,3.64,3.64,10699,0
+RDCM.US,D,20070806,000000,3.64,3.84,3.64,3.72,14740,0
+RDCM.US,D,20070807,000000,3.8,3.8,3.04,3.4,38023,0
+RDCM.US,D,20070808,000000,3.6,3.67,3.52,3.64,22390,0
+RDCM.US,D,20070809,000000,3.64,3.68,3.4,3.4,5146,0
+RDCM.US,D,20070810,000000,3.44,3.44,3.12,3.36,38200,0
+RDCM.US,D,20070813,000000,3.4,3.68,3.36,3.36,10128,0
+RDCM.US,D,20070814,000000,3.36,3.4,3.12,3.12,8456,0
+RDCM.US,D,20070815,000000,3.16,3.32,3.16,3.24,6620,0
+RDCM.US,D,20070816,000000,3.24,3.24,3.04,3.16,19092,0
+RDCM.US,D,20070817,000000,3.32,3.32,3.16,3.2,3842,0
+RDCM.US,D,20070820,000000,3.24,3.28,3.12,3.2,1837,0
+RDCM.US,D,20070821,000000,3.2,3.28,3.2,3.2,1450,0
+RDCM.US,D,20070822,000000,3.2,3.28,3.2,3.24,5125,0
+RDCM.US,D,20070823,000000,3.24,3.45,3.24,3.44,15737,0
+RDCM.US,D,20070824,000000,3.4,3.48,3.24,3.32,15225,0
+RDCM.US,D,20070827,000000,3.32,3.48,3.24,3.36,1454,0
+RDCM.US,D,20070828,000000,2.88,3.36,2.2,3.08,26829,0
+RDCM.US,D,20070829,000000,3.04,3.16,2.92,3.12,10732,0
+RDCM.US,D,20070830,000000,3.2,3.2,3.04,3.08,300,0
+RDCM.US,D,20070831,000000,3.04,3.12,2.96,3,3375,0
+RDCM.US,D,20070904,000000,2.92,3.16,2.92,3.08,14902,0
+RDCM.US,D,20070905,000000,3.16,3.16,2.76,2.88,23108,0
+RDCM.US,D,20070906,000000,3.12,3.12,2.4,2.8,9768,0
+RDCM.US,D,20070907,000000,2.8,2.87,2.76,2.84,7015,0
+RDCM.US,D,20070910,000000,2.84,2.96,2.84,2.92,9098,0
+RDCM.US,D,20070911,000000,2.96,3.11,2.92,2.96,8633,0
+RDCM.US,D,20070912,000000,3,3.08,2.96,3.08,3283,0
+RDCM.US,D,20070913,000000,3,3.12,2.92,2.96,1893,0
+RDCM.US,D,20070914,000000,2.98,3,2.92,3,3345,0
+RDCM.US,D,20070917,000000,3.04,3.04,2.76,2.92,3896,0
+RDCM.US,D,20070918,000000,3.2,3.2,2.92,3,2075,0
+RDCM.US,D,20070919,000000,3.12,3.12,2.76,3.08,7137,0
+RDCM.US,D,20070920,000000,3,3.16,3,3,12911,0
+RDCM.US,D,20070921,000000,3.12,3.16,3,3.08,2507,0
+RDCM.US,D,20070924,000000,3.16,3.28,3,3.24,12265,0
+RDCM.US,D,20070925,000000,3.28,3.28,3.16,3.24,3921,0
+RDCM.US,D,20070926,000000,3.24,3.28,3,3.28,11326,0
+RDCM.US,D,20070927,000000,3.28,3.28,3.08,3.24,6032,0
+RDCM.US,D,20070928,000000,3.12,3.28,3.08,3.2,3794,0
+RDCM.US,D,20071001,000000,3.4,3.44,3.29,3.4,7291,0
+RDCM.US,D,20071002,000000,3.32,3.44,3.32,3.41,1430,0
+RDCM.US,D,20071003,000000,3.44,3.56,3.41,3.48,1717,0
+RDCM.US,D,20071004,000000,3.44,3.56,3.32,3.52,6145,0
+RDCM.US,D,20071005,000000,3.48,3.6,3.46,3.6,5636,0
+RDCM.US,D,20071008,000000,3.6,3.6,3.56,3.6,2358,0
+RDCM.US,D,20071009,000000,3.6,3.68,3.6,3.64,9090,0
+RDCM.US,D,20071010,000000,3.6,3.72,3.6,3.72,7592,0
+RDCM.US,D,20071011,000000,3.68,4.32,3.68,4.12,14536,0
+RDCM.US,D,20071012,000000,4.24,4.28,3.48,4,10745,0
+RDCM.US,D,20071015,000000,3.92,4.2,3.84,4,11325,0
+RDCM.US,D,20071016,000000,3.88,4.12,3.84,4.12,4462,0
+RDCM.US,D,20071017,000000,4,4.2,3.92,4,5348,0
+RDCM.US,D,20071018,000000,3.88,4.08,3.8,4,512,0
+RDCM.US,D,20071019,000000,4.04,4.04,3.8,3.92,1099,0
+RDCM.US,D,20071022,000000,4.04,4.08,3.96,4,5037,0
+RDCM.US,D,20071023,000000,3.84,3.96,3.84,3.96,887,0
+RDCM.US,D,20071024,000000,4,4,3.8,3.8,2887,0
+RDCM.US,D,20071025,000000,3.64,4.08,3.64,4.08,7894,0
+RDCM.US,D,20071026,000000,4.04,4.2,4.04,4.2,27648,0
+RDCM.US,D,20071029,000000,4.04,4.04,3.44,3.52,40880,0
+RDCM.US,D,20071030,000000,3.44,3.52,3.2,3.4,7019,0
+RDCM.US,D,20071031,000000,3.24,3.6,3.24,3.36,7647,0
+RDCM.US,D,20071101,000000,3.2,3.52,3.2,3.24,2905,0
+RDCM.US,D,20071102,000000,3.2,3.6,3.04,3.28,5550,0
+RDCM.US,D,20071105,000000,3.12,3.36,3.12,3.24,1775,0
+RDCM.US,D,20071106,000000,3.32,3.56,3.32,3.56,7879,0
+RDCM.US,D,20071107,000000,3.56,3.64,3.44,3.6,4496,0
+RDCM.US,D,20071108,000000,3.52,3.64,3.2,3.36,4525,0
+RDCM.US,D,20071109,000000,3.44,3.44,3.2,3.2,3163,0
+RDCM.US,D,20071112,000000,3.24,3.44,3.24,3.44,912,0
+RDCM.US,D,20071113,000000,3.44,3.44,3.16,3.36,6885,0
+RDCM.US,D,20071114,000000,3.36,3.36,3.2,3.24,2087,0
+RDCM.US,D,20071115,000000,3.28,3.36,3.2,3.24,1405,0
+RDCM.US,D,20071116,000000,3.24,3.24,3.2,3.24,1359,0
+RDCM.US,D,20071119,000000,3.2,3.24,3.05,3.05,1036,0
+RDCM.US,D,20071120,000000,3.16,3.2,3,3.12,3417,0
+RDCM.US,D,20071121,000000,3.12,3.12,2.8,2.92,9973,0
+RDCM.US,D,20071123,000000,3.04,3.16,3.04,3.16,512,0
+RDCM.US,D,20071126,000000,3,3.04,2.92,2.96,5356,0
+RDCM.US,D,20071127,000000,2.88,3,2.84,2.92,2146,0
+RDCM.US,D,20071128,000000,2.96,3.04,2.28,3,2225,0
+RDCM.US,D,20071129,000000,2.88,3.4,2.84,3.4,20210,0
+RDCM.US,D,20071130,000000,3.44,3.44,3.08,3.36,5025,0
+RDCM.US,D,20071203,000000,3.4,3.4,3,3.32,1461,0
+RDCM.US,D,20071204,000000,3.24,3.24,2.96,3.16,3658,0
+RDCM.US,D,20071205,000000,3.2,3.4,3.2,3.32,950,0
+RDCM.US,D,20071206,000000,3.28,3.36,3.04,3.2,1125,0
+RDCM.US,D,20071207,000000,3.28,3.44,3.04,3.36,4002,0
+RDCM.US,D,20071210,000000,3.08,3.44,2.92,3.36,5054,0
+RDCM.US,D,20071211,000000,3.2,3.44,3.2,3.44,10357,0
+RDCM.US,D,20071212,000000,3.44,3.44,3.12,3.28,6307,0
+RDCM.US,D,20071213,000000,3.4,3.4,3,3.24,5132,0
+RDCM.US,D,20071214,000000,3.24,3.32,3.12,3.32,1592,0
+RDCM.US,D,20071217,000000,3.08,3.32,3,3.24,2655,0
+RDCM.US,D,20071218,000000,3.32,3.32,3.16,3.28,750,0
+RDCM.US,D,20071219,000000,3.12,3.28,3,3.08,1269,0
+RDCM.US,D,20071220,000000,2.88,3.2,2.73,2.92,12789,0
+RDCM.US,D,20071221,000000,2.72,3.08,2.4,2.88,21521,0
+RDCM.US,D,20071224,000000,3,3,2.68,2.88,9298,0
+RDCM.US,D,20071226,000000,2.88,2.96,2.8,2.88,2975,0
+RDCM.US,D,20071227,000000,2.8,2.96,2.8,2.92,39875,0
+RDCM.US,D,20071228,000000,2.92,2.92,2.72,2.88,7268,0
+RDCM.US,D,20071231,000000,2.72,2.92,2.64,2.92,9641,0
+RDCM.US,D,20080102,000000,2.92,2.96,2.92,2.96,225,0
+RDCM.US,D,20080103,000000,3,3,2.72,2.8,2556,0
+RDCM.US,D,20080104,000000,2.84,3,2.72,2.96,3140,0
+RDCM.US,D,20080107,000000,3,3,2.52,2.76,12353,0
+RDCM.US,D,20080108,000000,2.84,2.84,2.52,2.72,6958,0
+RDCM.US,D,20080109,000000,2.8,2.8,2.52,2.72,600,0
+RDCM.US,D,20080110,000000,2.8,2.8,2.68,2.8,325,0
+RDCM.US,D,20080111,000000,2.88,2.88,2.72,2.88,225,0
+RDCM.US,D,20080114,000000,2.68,2.84,2.68,2.8,947,0
+RDCM.US,D,20080115,000000,2.88,2.88,2.72,2.72,4125,0
+RDCM.US,D,20080116,000000,2.64,2.92,2.64,2.92,10869,0
+RDCM.US,D,20080117,000000,2.88,2.92,2.88,2.88,14137,0
+RDCM.US,D,20080118,000000,2.78,2.88,2.78,2.84,382,0
+RDCM.US,D,20080122,000000,2.68,2.92,2.68,2.92,387,0
+RDCM.US,D,20080123,000000,2.76,2.84,2.64,2.84,2565,0
+RDCM.US,D,20080124,000000,2.8,2.84,2.8,2.84,162,0
+RDCM.US,D,20080125,000000,2.64,2.84,2.64,2.8,1465,0
+RDCM.US,D,20080128,000000,2.8,2.8,2.6,2.8,1950,0
+RDCM.US,D,20080129,000000,2.76,2.88,2.76,2.84,1201,0
+RDCM.US,D,20080130,000000,2.88,2.92,2.8,2.92,3800,0
+RDCM.US,D,20080131,000000,3.36,3.36,2.92,3.04,9606,0
+RDCM.US,D,20080201,000000,3,3.4,3,3.4,7091,0
+RDCM.US,D,20080204,000000,3.72,3.72,3.08,3.32,33182,0
+RDCM.US,D,20080205,000000,3.32,3.4,3.12,3.2,2412,0
+RDCM.US,D,20080206,000000,2.84,3.2,2.84,3.2,3895,0
+RDCM.US,D,20080207,000000,3.24,3.24,3.2,3.2,225,0
+RDCM.US,D,20080211,000000,3.12,3.2,3.04,3.12,2340,0
+RDCM.US,D,20080212,000000,3.08,3.12,2.84,2.92,6037,0
+RDCM.US,D,20080213,000000,2.84,2.88,2.84,2.88,3087,0
+RDCM.US,D,20080214,000000,2.88,3,2.88,2.88,992,0
+RDCM.US,D,20080215,000000,2.88,3.16,2.88,3.08,3033,0
+RDCM.US,D,20080220,000000,3,3,2.92,3,550,0
+RDCM.US,D,20080221,000000,2.88,3.12,2.88,2.92,584,0
+RDCM.US,D,20080222,000000,2.88,2.88,2.72,2.76,2392,0
+RDCM.US,D,20080225,000000,2.8,2.96,2.8,2.96,1205,0
+RDCM.US,D,20080226,000000,2.96,3,2.88,3,367,0
+RDCM.US,D,20080227,000000,2.96,2.96,2.96,2.96,150,0
+RDCM.US,D,20080228,000000,2.88,2.96,2.88,2.92,1372,0
+RDCM.US,D,20080229,000000,2.88,2.92,2.88,2.92,155,0
+RDCM.US,D,20080303,000000,2.64,2.84,2.6,2.8,2701,0
+RDCM.US,D,20080304,000000,2.64,2.76,2.6,2.76,525,0
+RDCM.US,D,20080305,000000,2.64,2.68,2.44,2.48,4214,0
+RDCM.US,D,20080306,000000,2.48,2.68,2.48,2.6,375,0
+RDCM.US,D,20080307,000000,2.56,2.64,2.56,2.6,275,0
+RDCM.US,D,20080310,000000,2.4,2.72,1.76,2.36,10559,0
+RDCM.US,D,20080311,000000,2,2.52,2,2.4,575,0
+RDCM.US,D,20080312,000000,2.36,2.48,2.2,2.4,3108,0
+RDCM.US,D,20080313,000000,2.04,2.4,2.04,2.4,2802,0
+RDCM.US,D,20080314,000000,2.12,2.44,2.12,2.28,75,0
+RDCM.US,D,20080317,000000,2.12,2.12,1.76,1.96,14442,0
+RDCM.US,D,20080318,000000,2,2.04,1.68,1.8,7941,0
+RDCM.US,D,20080319,000000,1.88,1.88,1.8,1.8,1025,0
+RDCM.US,D,20080320,000000,1.84,2.04,1.84,1.96,1037,0
+RDCM.US,D,20080324,000000,2.04,2.04,1.92,2,1137,0
+RDCM.US,D,20080325,000000,2.08,2.08,1.96,2.04,6809,0
+RDCM.US,D,20080326,000000,2.08,2.2,2.05,2.12,1064,0
+RDCM.US,D,20080327,000000,2.12,2.12,2.12,2.12,1850,0
+RDCM.US,D,20080328,000000,2.08,2.32,2.08,2.28,6663,0
+RDCM.US,D,20080331,000000,2.56,2.56,2.24,2.36,4890,0
+RDCM.US,D,20080401,000000,2.22,2.36,2.22,2.32,575,0
+RDCM.US,D,20080402,000000,2.32,2.44,2.32,2.4,5979,0
+RDCM.US,D,20080403,000000,2.48,2.48,2.36,2.36,1547,0
+RDCM.US,D,20080404,000000,2.44,2.6,2.44,2.56,5131,0
+RDCM.US,D,20080407,000000,2.2,2.48,2.2,2.48,1463,0
+RDCM.US,D,20080408,000000,2.44,2.52,2.4,2.52,928,0
+RDCM.US,D,20080409,000000,2.36,2.48,2.32,2.32,275,0
+RDCM.US,D,20080410,000000,2.96,2.96,2,2.32,7821,0
+RDCM.US,D,20080411,000000,2.4,2.44,2.4,2.4,1100,0
+RDCM.US,D,20080414,000000,2.44,2.44,2.24,2.4,712,0
+RDCM.US,D,20080415,000000,2.32,2.32,2.2,2.2,224,0
+RDCM.US,D,20080416,000000,2.08,2.4,2.04,2.36,1951,0
+RDCM.US,D,20080417,000000,2.36,2.44,2.32,2.32,625,0
+RDCM.US,D,20080418,000000,2.4,2.44,2.28,2.32,2425,0
+RDCM.US,D,20080421,000000,2.28,2.4,2.28,2.4,2500,0
+RDCM.US,D,20080422,000000,2.44,2.52,2.44,2.48,1062,0
+RDCM.US,D,20080423,000000,2.52,2.56,2.48,2.52,1250,0
+RDCM.US,D,20080424,000000,2.6,2.64,2.48,2.56,2275,0
+RDCM.US,D,20080428,000000,2.56,2.64,2.56,2.64,11799,0
+RDCM.US,D,20080429,000000,2,2.68,2,2.6,6146,0
+RDCM.US,D,20080430,000000,2.44,2.64,2.32,2.64,300,0
+RDCM.US,D,20080501,000000,2.04,2.48,2.04,2.48,1450,0
+RDCM.US,D,20080502,000000,2.4,2.56,2.4,2.56,500,0
+RDCM.US,D,20080505,000000,2.48,2.6,2.48,2.6,110,0
+RDCM.US,D,20080506,000000,2.52,2.52,2.2,2.48,725,0
+RDCM.US,D,20080507,000000,2.36,2.44,2.24,2.24,200,0
+RDCM.US,D,20080508,000000,2.16,2.48,2.16,2.44,1150,0
+RDCM.US,D,20080509,000000,2.24,2.48,2.24,2.48,3024,0
+RDCM.US,D,20080512,000000,2.44,2.52,2.28,2.37,1125,0
+RDCM.US,D,20080513,000000,2.24,2.48,2.16,2.48,8791,0
+RDCM.US,D,20080514,000000,2.28,2.44,2.24,2.44,1125,0
+RDCM.US,D,20080515,000000,2.36,2.6,2.24,2.56,20117,0
+RDCM.US,D,20080516,000000,2.56,2.64,2.56,2.64,250,0
+RDCM.US,D,20080519,000000,2.28,2.68,2.24,2.68,2567,0
+RDCM.US,D,20080520,000000,2.76,2.8,2.6,2.64,2700,0
+RDCM.US,D,20080521,000000,2.44,2.68,2.36,2.68,1675,0
+RDCM.US,D,20080522,000000,2.68,2.68,2.68,2.68,487,0
+RDCM.US,D,20080523,000000,2.28,2.56,2.28,2.48,2037,0
+RDCM.US,D,20080527,000000,2.32,2.48,2.32,2.48,1185,0
+RDCM.US,D,20080528,000000,2.48,2.72,2.48,2.72,1028,0
+RDCM.US,D,20080529,000000,2.72,2.72,2.56,2.56,150,0
+RDCM.US,D,20080530,000000,2.28,2.64,2.28,2.64,565,0
+RDCM.US,D,20080602,000000,2.72,2.72,2.4,2.4,2300,0
+RDCM.US,D,20080603,000000,2.52,2.64,2.4,2.4,1125,0
+RDCM.US,D,20080605,000000,2.4,2.4,2.4,2.4,531,0
+RDCM.US,D,20080609,000000,2.4,2.4,2.24,2.24,1717,0
+RDCM.US,D,20080610,000000,2.28,2.28,2.24,2.24,825,0
+RDCM.US,D,20080611,000000,2.36,2.6,2.36,2.6,3052,0
+RDCM.US,D,20080612,000000,2.56,2.56,2.52,2.52,2555,0
+RDCM.US,D,20080613,000000,2.6,2.64,2.6,2.64,75,0
+RDCM.US,D,20080616,000000,2,2.55,2,2.07,1262,0
+RDCM.US,D,20080617,000000,2,2.5,2,2.06,1765,0
+RDCM.US,D,20080618,000000,2.06,2.13,1.94,2.03,19399,0
+RDCM.US,D,20080619,000000,2.48,2.7,2.45,2.7,6789,0
+RDCM.US,D,20080620,000000,2.75,2.8,2.7,2.8,4062,0
+RDCM.US,D,20080623,000000,2.75,2.75,2.5,2.5,6309,0
+RDCM.US,D,20080624,000000,2.4,2.5,2.3,2.5,600,0
+RDCM.US,D,20080625,000000,2.3,2.3,2.2,2.25,600,0
+RDCM.US,D,20080626,000000,2.52,2.52,2.1,2.11,1492,0
+RDCM.US,D,20080627,000000,2.11,2.11,2.05,2.11,6400,0
+RDCM.US,D,20080630,000000,2.1,2.1,2.05,2.1,4200,0
+RDCM.US,D,20080701,000000,2.05,2.25,2.05,2.25,1243,0
+RDCM.US,D,20080703,000000,2.06,2.14,2.06,2.14,1050,0
+RDCM.US,D,20080707,000000,2.06,2.1,2.06,2.1,375,0
+RDCM.US,D,20080708,000000,2.1,2.2,2.1,2.2,925,0
+RDCM.US,D,20080709,000000,2.06,2.07,2.05,2.05,4265,0
+RDCM.US,D,20080710,000000,2.05,2.15,2.05,2.15,3142,0
+RDCM.US,D,20080711,000000,2.2,2.2,2.2,2.2,2062,0
+RDCM.US,D,20080715,000000,2.22,2.22,2,2,25500,0
+RDCM.US,D,20080716,000000,2.05,2.09,2.05,2.09,1400,0
+RDCM.US,D,20080717,000000,2,2.38,2,2.38,1425,0
+RDCM.US,D,20080721,000000,2.02,2.33,2.01,2.33,925,0
+RDCM.US,D,20080722,000000,2,2.03,2,2.03,412,0
+RDCM.US,D,20080723,000000,2.37,2.37,2,2,1650,0
+RDCM.US,D,20080724,000000,2.01,2.15,2,2,3621,0
+RDCM.US,D,20080725,000000,1.86,1.99,1.4,1.98,3157,0
+RDCM.US,D,20080729,000000,1.64,1.96,1.64,1.96,530,0
+RDCM.US,D,20080730,000000,1.78,1.84,1.64,1.65,1975,0
+RDCM.US,D,20080731,000000,1.66,1.69,1.33,1.6,8908,0
+RDCM.US,D,20080801,000000,1.58,1.73,1.58,1.73,500,0
+RDCM.US,D,20080804,000000,1.72,1.73,1.35,1.7,4138,0
+RDCM.US,D,20080806,000000,1.67,1.8,1.67,1.8,1354,0
+RDCM.US,D,20080807,000000,1.45,1.78,1.45,1.78,350,0
+RDCM.US,D,20080811,000000,1.74,1.8,1.74,1.8,1000,0
+RDCM.US,D,20080812,000000,1.6,1.65,1.6,1.65,250,0
+RDCM.US,D,20080814,000000,1.61,1.79,1.6,1.63,4225,0
+RDCM.US,D,20080818,000000,1.77,1.77,1.63,1.64,107749,0
+RDCM.US,D,20080819,000000,1.66,1.66,1.49,1.58,2598,0
+RDCM.US,D,20080820,000000,1.6,1.6,1.6,1.6,500,0
+RDCM.US,D,20080821,000000,1.39,1.4,1.39,1.4,54858,0
+RDCM.US,D,20080825,000000,1.39,1.39,1.36,1.37,1912,0
+RDCM.US,D,20080826,000000,1.26,1.39,1.26,1.39,350,0
+RDCM.US,D,20080828,000000,1.33,1.33,1.22,1.3,2400,0
+RDCM.US,D,20080829,000000,1.29,1.5,1.29,1.5,9302,0
+RDCM.US,D,20080902,000000,1.24,1.48,1.24,1.48,4096,0
+RDCM.US,D,20080903,000000,1.42,1.42,1.38,1.38,1200,0
+RDCM.US,D,20080904,000000,1.34,1.34,1.27,1.27,833,0
+RDCM.US,D,20080905,000000,1.27,1.27,1.21,1.21,8923,0
+RDCM.US,D,20080908,000000,1.2,1.35,1.18,1.35,11625,0
+RDCM.US,D,20080909,000000,1.35,1.36,1.34,1.36,11753,0
+RDCM.US,D,20080910,000000,1.38,1.38,1.36,1.36,1125,0
+RDCM.US,D,20080912,000000,1.28,1.37,1.28,1.35,825,0
+RDCM.US,D,20080915,000000,1.15,1.2,1.15,1.2,9676,0
+RDCM.US,D,20080916,000000,1.22,1.44,0.24,1.07,5582,0
+RDCM.US,D,20080917,000000,1.06,1.08,0.96,0.96,4471,0
+RDCM.US,D,20080918,000000,0.9,1,0.87,0.91,10403,0
+RDCM.US,D,20080919,000000,0.98,1.1,0.97,1.1,850,0
+RDCM.US,D,20080922,000000,1.03,1.24,1.03,1.24,100,0
+RDCM.US,D,20080923,000000,0.99,1.07,0.9,1.07,1662,0
+RDCM.US,D,20080924,000000,1.02,1.19,1.01,1.19,330,0
+RDCM.US,D,20080925,000000,1.23,1.25,1.18,1.25,5362,0
+RDCM.US,D,20080926,000000,1.15,1.18,1.15,1.18,162882,0
+RDCM.US,D,20080929,000000,1.18,1.18,1.18,1.18,100,0
+RDCM.US,D,20081001,000000,1.03,1.06,0.91,1.06,6199,0
+RDCM.US,D,20081002,000000,1.05,1.13,1.05,1.05,7003,0
+RDCM.US,D,20081003,000000,1.08,1.52,1.05,1.52,9340,0
+RDCM.US,D,20081006,000000,1.5,1.6,1.22,1.22,911,0
+RDCM.US,D,20081008,000000,1.06,1.06,1.06,1.06,400,0
+RDCM.US,D,20081009,000000,1.06,1.1,1.06,1.1,485,0
+RDCM.US,D,20081010,000000,1.05,1.05,0.91,0.91,3902,0
+RDCM.US,D,20081013,000000,0.96,1.19,0.95,1.19,1025,0
+RDCM.US,D,20081014,000000,0.96,1.23,0.96,1.23,199,0
+RDCM.US,D,20081015,000000,0.94,0.95,0.94,0.95,150,0
+RDCM.US,D,20081016,000000,0.92,0.92,0.9,0.9,4025,0
+RDCM.US,D,20081017,000000,0.98,0.98,0.98,0.98,200,0
+RDCM.US,D,20081021,000000,1.01,1.03,1,1,2133,0
+RDCM.US,D,20081022,000000,0.91,0.91,0.91,0.91,100,0
+RDCM.US,D,20081024,000000,0.91,0.95,0.91,0.91,500,0
+RDCM.US,D,20081028,000000,0.9,0.9,0.9,0.9,3291,0
+RDCM.US,D,20081029,000000,0.83,1.5,0.83,1.3,23290,0
+RDCM.US,D,20081030,000000,1.33,1.33,0.93,1.24,2950,0
+RDCM.US,D,20081031,000000,1.34,1.4,1.34,1.4,8300,0
+RDCM.US,D,20081103,000000,1.22,1.35,0.96,1.35,6843,0
+RDCM.US,D,20081104,000000,1.11,1.21,1.1,1.2,5564,0
+RDCM.US,D,20081105,000000,1.15,1.35,1.1,1.35,7150,0
+RDCM.US,D,20081107,000000,1.2,1.4,1.2,1.35,6025,0
+RDCM.US,D,20081111,000000,1.24,1.3,1.23,1.25,3048,0
+RDCM.US,D,20081112,000000,1.1,1.17,1.02,1.02,1950,0
+RDCM.US,D,20081113,000000,0.9,1.14,0.9,1.14,2293,0
+RDCM.US,D,20081117,000000,0.93,0.93,0.7,0.92,800,0
+RDCM.US,D,20081118,000000,0.9,0.92,0.9,0.92,900,0
+RDCM.US,D,20081119,000000,0.8,1,0.78,1,2025,0
+RDCM.US,D,20081120,000000,0.73,0.73,0.65,0.65,2500,0
+RDCM.US,D,20081121,000000,0.67,0.85,0.67,0.85,2565,0
+RDCM.US,D,20081124,000000,0.8,0.85,0.8,0.84,3406,0
+RDCM.US,D,20081125,000000,0.88,0.88,0.72,0.72,756,0
+RDCM.US,D,20081126,000000,0.7,0.85,0.7,0.85,550,0
+RDCM.US,D,20081201,000000,0.7,0.79,0.7,0.79,434,0
+RDCM.US,D,20081202,000000,0.67,0.7,0.66,0.7,2121,0
+RDCM.US,D,20081203,000000,0.66,0.7,0.63,0.63,3689,0
+RDCM.US,D,20081204,000000,0.63,0.69,0.63,0.69,500,0
+RDCM.US,D,20081205,000000,0.75,0.75,0.75,0.75,250,0
+RDCM.US,D,20081208,000000,0.66,0.72,0.66,0.72,700,0
+RDCM.US,D,20081210,000000,0.66,0.66,0.6,0.6,20492,0
+RDCM.US,D,20081211,000000,0.6,0.6,0.5,0.56,13205,0
+RDCM.US,D,20081212,000000,0.56,0.58,0.56,0.58,200,0
+RDCM.US,D,20081215,000000,0.53,0.53,0.51,0.51,3077,0
+RDCM.US,D,20081216,000000,0.53,0.61,0.49,0.61,17946,0
+RDCM.US,D,20081217,000000,0.51,0.54,0.49,0.54,3711,0
+RDCM.US,D,20081218,000000,0.51,0.59,0.42,0.42,25300,0
+RDCM.US,D,20081219,000000,0.42,0.45,0.41,0.42,58539,0
+RDCM.US,D,20081222,000000,0.42,0.45,0.42,0.45,9382,0
+RDCM.US,D,20081223,000000,0.41,0.41,0.41,0.41,9950,0
+RDCM.US,D,20081224,000000,0.42,0.42,0.42,0.42,100,0
+RDCM.US,D,20081226,000000,0.44,0.45,0.44,0.45,7975,0
+RDCM.US,D,20081229,000000,0.36,0.42,0.3,0.4,11134,0
+RDCM.US,D,20081230,000000,0.37,0.4,0.37,0.4,600,0
+RDCM.US,D,20081231,000000,0.36,0.4,0.36,0.4,4910,0
+RDCM.US,D,20090102,000000,0.4,0.43,0.4,0.43,696,0
+RDCM.US,D,20090105,000000,0.43,0.43,0.43,0.43,2150,0
+RDCM.US,D,20090106,000000,0.4,0.48,0.4,0.47,3300,0
+RDCM.US,D,20090107,000000,0.48,0.48,0.48,0.48,250,0
+RDCM.US,D,20090108,000000,0.48,0.48,0.48,0.48,4399,0
+RDCM.US,D,20090109,000000,0.48,0.48,0.48,0.48,2033,0
+RDCM.US,D,20090112,000000,0.43,0.48,0.43,0.48,7243,0
+RDCM.US,D,20090113,000000,0.42,0.47,0.42,0.47,4525,0
+RDCM.US,D,20090114,000000,0.46,0.46,0.46,0.46,400,0
+RDCM.US,D,20090115,000000,0.42,0.42,0.36,0.41,21420,0
+RDCM.US,D,20090116,000000,0.37,0.65,0.37,0.65,850,0
+RDCM.US,D,20090120,000000,0.64,0.64,0.63,0.63,4600,0
+RDCM.US,D,20090121,000000,0.6,0.62,0.6,0.62,600,0
+RDCM.US,D,20090122,000000,0.62,0.63,0.62,0.63,2650,0
+RDCM.US,D,20090123,000000,0.6,0.63,0.6,0.63,12250,0
+RDCM.US,D,20090126,000000,0.69,0.69,0.45,0.68,3350,0
+RDCM.US,D,20090127,000000,0.59,0.68,0.59,0.66,16550,0
+RDCM.US,D,20090128,000000,0.66,0.74,0.66,0.7,15429,0
+RDCM.US,D,20090130,000000,0.66,0.7,0.65,0.7,6900,0
+RDCM.US,D,20090202,000000,0.55,0.62,0.55,0.62,1138,0
+RDCM.US,D,20090203,000000,0.55,0.61,0.55,0.61,1700,0
+RDCM.US,D,20090204,000000,0.65,0.65,0.57,0.64,500,0
+RDCM.US,D,20090205,000000,0.69,0.69,0.57,0.68,2922,0
+RDCM.US,D,20090206,000000,0.7,0.7,0.7,0.7,200,0
+RDCM.US,D,20090210,000000,0.6,0.6,0.6,0.6,225,0
+RDCM.US,D,20090211,000000,0.75,0.75,0.75,0.75,200,0
+RDCM.US,D,20090212,000000,0.65,0.65,0.58,0.58,1264,0
+RDCM.US,D,20090213,000000,0.76,0.76,0.55,0.66,5541,0
+RDCM.US,D,20090217,000000,0.55,0.55,0.55,0.55,200,0
+RDCM.US,D,20090218,000000,0.57,0.69,0.57,0.69,300,0
+RDCM.US,D,20090219,000000,0.69,0.7,0.69,0.7,2950,0
+RDCM.US,D,20090220,000000,0.69,0.69,0.69,0.69,274,0
+RDCM.US,D,20090223,000000,0.63,0.7,0.57,0.59,2168,0
+RDCM.US,D,20090225,000000,0.57,0.57,0.57,0.57,100,0
+RDCM.US,D,20090226,000000,0.67,0.67,0.67,0.67,200,0
+RDCM.US,D,20090227,000000,0.59,0.69,0.57,0.69,400,0
+RDCM.US,D,20090304,000000,0.56,0.64,0.56,0.64,300,0
+RDCM.US,D,20090305,000000,0.55,0.55,0.5,0.53,4381,0
+RDCM.US,D,20090306,000000,0.58,0.68,0.58,0.68,300,0
+RDCM.US,D,20090310,000000,0.55,0.67,0.55,0.62,2311,0
+RDCM.US,D,20090311,000000,0.67,0.67,0.55,0.55,200,0
+RDCM.US,D,20090312,000000,0.6,0.6,0.56,0.6,1050,0
+RDCM.US,D,20090313,000000,0.55,0.66,0.55,0.66,975,0
+RDCM.US,D,20090316,000000,0.59,0.65,0.59,0.65,950,0
+RDCM.US,D,20090317,000000,0.6,0.66,0.59,0.66,1160,0
+RDCM.US,D,20090318,000000,0.64,0.64,0.55,0.61,1721,0
+RDCM.US,D,20090319,000000,0.55,0.6,0.55,0.6,500,0
+RDCM.US,D,20090320,000000,0.55,0.6,0.55,0.6,300,0
+RDCM.US,D,20090324,000000,0.6,0.6,0.5,0.6,1444,0
+RDCM.US,D,20090325,000000,0.6,0.66,0.58,0.66,1017,0
+RDCM.US,D,20090326,000000,0.5,0.5,0.5,0.5,750,0
+RDCM.US,D,20090327,000000,0.51,0.61,0.51,0.61,650,0
+RDCM.US,D,20090330,000000,0.52,0.55,0.5,0.55,600,0
+RDCM.US,D,20090331,000000,0.55,0.55,0.4,0.54,1100,0
+RDCM.US,D,20090401,000000,0.38,0.55,0.38,0.55,400,0
+RDCM.US,D,20090402,000000,0.38,0.54,0.38,0.54,525,0
+RDCM.US,D,20090403,000000,0.42,0.54,0.42,0.54,1394,0
+RDCM.US,D,20090406,000000,0.5,0.5,0.5,0.5,11207,0
+RDCM.US,D,20090407,000000,0.5,0.5,0.45,0.5,635,0
+RDCM.US,D,20090408,000000,0.5,0.5,0.46,0.5,5422,0
+RDCM.US,D,20090409,000000,0.48,0.48,0.48,0.48,100,0
+RDCM.US,D,20090413,000000,0.46,0.5,0.46,0.5,350,0
+RDCM.US,D,20090414,000000,0.5,0.5,0.43,0.5,650,0
+RDCM.US,D,20090415,000000,0.42,0.5,0.42,0.42,850,0
+RDCM.US,D,20090416,000000,0.44,0.44,0.44,0.44,265,0
+RDCM.US,D,20090417,000000,0.49,0.5,0.44,0.5,599,0
+RDCM.US,D,20090420,000000,0.52,0.52,0.52,0.52,250,0
+RDCM.US,D,20090421,000000,0.46,0.52,0.42,0.52,1774,0
+RDCM.US,D,20090422,000000,0.54,0.55,0.42,0.55,2450,0
+RDCM.US,D,20090423,000000,0.55,0.6,0.55,0.59,2046,0
+RDCM.US,D,20090424,000000,0.6,0.6,0.6,0.6,250,0
+RDCM.US,D,20090427,000000,0.5,0.54,0.5,0.54,650,0
+RDCM.US,D,20090428,000000,0.45,0.6,0.45,0.6,1226,0
+RDCM.US,D,20090429,000000,0.48,0.6,0.48,0.6,550,0
+RDCM.US,D,20090430,000000,0.6,0.6,0.53,0.53,570,0
+RDCM.US,D,20090501,000000,0.6,0.6,0.6,0.6,250,0
+RDCM.US,D,20090504,000000,0.59,0.6,0.54,0.6,650,0
+RDCM.US,D,20090505,000000,0.53,0.57,0.53,0.57,350,0
+RDCM.US,D,20090506,000000,0.54,0.58,0.54,0.58,448,0
+RDCM.US,D,20090507,000000,0.58,0.6,0.58,0.58,1849,0
+RDCM.US,D,20090508,000000,0.6,0.6,0.6,0.6,250,0
+RDCM.US,D,20090512,000000,0.56,0.59,0.56,0.59,450,0
+RDCM.US,D,20090514,000000,0.6,0.6,0.56,0.6,3167,0
+RDCM.US,D,20090518,000000,0.57,0.6,0.57,0.6,950,0
+RDCM.US,D,20090519,000000,0.57,0.57,0.57,0.57,1650,0
+RDCM.US,D,20090520,000000,0.57,0.57,0.56,0.56,1671,0
+RDCM.US,D,20090521,000000,0.55,0.55,0.53,0.55,3650,0
+RDCM.US,D,20090522,000000,0.5,0.56,0.5,0.56,425,0
+RDCM.US,D,20090526,000000,0.56,0.56,0.56,0.56,974,0
+RDCM.US,D,20090527,000000,0.52,0.55,0.5,0.53,9725,0
+RDCM.US,D,20090528,000000,0.52,0.52,0.52,0.52,9000,0
+RDCM.US,D,20090604,000000,0.52,0.55,0.4,0.55,3205,0
+RDCM.US,D,20090605,000000,0.45,0.55,0.45,0.55,400,0
+RDCM.US,D,20090608,000000,0.52,0.54,0.52,0.54,730,0
+RDCM.US,D,20090610,000000,0.48,0.52,0.46,0.52,5857,0
+RDCM.US,D,20090611,000000,0.46,0.52,0.45,0.52,43895,0
+RDCM.US,D,20090612,000000,0.52,0.52,0.5,0.5,5400,0
+RDCM.US,D,20090615,000000,0.52,0.52,0.4,0.4,76527,0
+RDCM.US,D,20090616,000000,0.45,0.45,0.4,0.44,29786,0
+RDCM.US,D,20090617,000000,0.45,0.45,0.45,0.45,250,0
+RDCM.US,D,20090619,000000,0.45,0.45,0.45,0.45,1200,0
+RDCM.US,D,20090622,000000,0.41,0.44,0.41,0.44,7150,0
+RDCM.US,D,20090623,000000,0.45,0.45,0.45,0.45,820,0
+RDCM.US,D,20090625,000000,0.42,0.45,0.42,0.45,8019,0
+RDCM.US,D,20090626,000000,0.41,0.41,0.41,0.41,1550,0
+RDCM.US,D,20090629,000000,0.44,0.44,0.44,0.44,1600,0
+RDCM.US,D,20090630,000000,0.44,0.44,0.41,0.44,4445,0
+RDCM.US,D,20090701,000000,0.44,0.47,0.44,0.46,15031,0
+RDCM.US,D,20090702,000000,0.46,0.46,0.46,0.46,5900,0
+RDCM.US,D,20090706,000000,0.46,0.48,0.45,0.46,8560,0
+RDCM.US,D,20090707,000000,0.49,0.49,0.46,0.46,5347,0
+RDCM.US,D,20090708,000000,0.46,0.49,0.46,0.49,561,0
+RDCM.US,D,20090714,000000,0.45,0.48,0.45,0.48,1508,0
+RDCM.US,D,20090715,000000,0.48,0.48,0.45,0.45,5575,0
+RDCM.US,D,20090716,000000,0.48,0.48,0.46,0.48,2850,0
+RDCM.US,D,20090720,000000,0.45,0.47,0.45,0.47,2370,0
+RDCM.US,D,20090721,000000,0.47,0.49,0.47,0.49,8051,0
+RDCM.US,D,20090722,000000,0.47,0.49,0.45,0.49,17100,0
+RDCM.US,D,20090723,000000,0.49,0.49,0.49,0.49,7500,0
+RDCM.US,D,20090724,000000,0.49,0.49,0.49,0.49,0,0
+RDCM.US,D,20090727,000000,0.5,0.5,0.45,0.5,10870,0
+RDCM.US,D,20090728,000000,0.48,0.48,0.48,0.48,2200,0
+RDCM.US,D,20090729,000000,0.45,0.5,0.45,0.5,1477,0
+RDCM.US,D,20090730,000000,0.49,0.5,0.42,0.42,6560,0
+RDCM.US,D,20090731,000000,0.49,0.49,0.49,0.49,1000,0
+RDCM.US,D,20090803,000000,0.49,0.5,0.49,0.5,5300,0
+RDCM.US,D,20090804,000000,0.5,0.51,0.5,0.51,1778,0
+RDCM.US,D,20090805,000000,0.51,0.52,0.51,0.52,16614,0
+RDCM.US,D,20090806,000000,0.43,0.5,0.43,0.5,2930,0
+RDCM.US,D,20090807,000000,0.52,0.52,0.52,0.52,212,0
+RDCM.US,D,20090810,000000,0.52,0.53,0.52,0.53,10248,0
+RDCM.US,D,20090811,000000,0.53,0.54,0.45,0.53,11680,0
+RDCM.US,D,20090812,000000,0.54,0.54,0.54,0.54,350,0
+RDCM.US,D,20090813,000000,0.54,0.54,0.54,0.54,0,0
+RDCM.US,D,20090814,000000,0.54,0.57,0.54,0.57,803,0
+RDCM.US,D,20090817,000000,0.56,0.59,0.56,0.57,11365,0
+RDCM.US,D,20090818,000000,0.6,0.64,0.6,0.62,13273,0
+RDCM.US,D,20090819,000000,0.62,0.66,0.6,0.66,4500,0
+RDCM.US,D,20090820,000000,0.66,0.7,0.61,0.69,5748,0
+RDCM.US,D,20090821,000000,0.7,0.73,0.7,0.72,7843,0
+RDCM.US,D,20090824,000000,0.76,0.77,0.75,0.77,10953,0
+RDCM.US,D,20090825,000000,0.75,0.77,0.67,0.77,5000,0
+RDCM.US,D,20090826,000000,0.67,0.72,0.67,0.72,350,0
+RDCM.US,D,20090827,000000,0.8,0.8,0.76,0.76,408,0
+RDCM.US,D,20090828,000000,0.78,0.78,0.74,0.78,4763,0
+RDCM.US,D,20090831,000000,0.75,0.78,0.75,0.77,2895,0
+RDCM.US,D,20090901,000000,0.77,0.77,0.77,0.77,1021,0
+RDCM.US,D,20090903,000000,0.74,0.78,0.74,0.78,14926,0
+RDCM.US,D,20090904,000000,0.79,0.79,0.75,0.79,2996,0
+RDCM.US,D,20090908,000000,0.8,0.83,0.79,0.79,8203,0
+RDCM.US,D,20090909,000000,0.8,1.27,0.8,1.06,138338,0
+RDCM.US,D,20090910,000000,1.13,1.14,1.08,1.08,15007,0
+RDCM.US,D,20090911,000000,1.08,1.14,1.07,1.12,17806,0
+RDCM.US,D,20090914,000000,1.12,1.12,1.01,1.12,6824,0
+RDCM.US,D,20090915,000000,1.11,1.11,1.01,1.11,2262,0
+RDCM.US,D,20090916,000000,1.13,1.13,1.05,1.1,804,0
+RDCM.US,D,20090917,000000,1.1,1.12,1.01,1.01,18956,0
+RDCM.US,D,20090918,000000,1,1.06,1,1,2100,0
+RDCM.US,D,20090921,000000,1.05,1.36,1,1.12,26936,0
+RDCM.US,D,20090922,000000,1.12,1.13,1.12,1.12,1150,0
+RDCM.US,D,20090923,000000,1.03,1.21,1.03,1.07,2484,0
+RDCM.US,D,20090924,000000,1.07,1.15,1.07,1.11,6267,0
+RDCM.US,D,20090925,000000,1.1,1.1,1.08,1.08,1357,0
+RDCM.US,D,20090928,000000,1.08,1.11,1.08,1.08,1273,0
+RDCM.US,D,20090929,000000,1.11,1.18,1.11,1.16,6529,0
+RDCM.US,D,20090930,000000,1.08,1.21,1.08,1.17,3868,0
+RDCM.US,D,20091001,000000,1.15,1.15,1.15,1.15,1000,0
+RDCM.US,D,20091005,000000,1.19,1.19,1.13,1.13,1201,0
+RDCM.US,D,20091006,000000,1.1,1.11,1.05,1.06,16150,0
+RDCM.US,D,20091007,000000,1.06,1.1,1.06,1.1,4624,0
+RDCM.US,D,20091008,000000,1.2,1.2,1.09,1.09,9025,0
+RDCM.US,D,20091009,000000,1.11,1.11,1.1,1.1,513,0
+RDCM.US,D,20091012,000000,1.1,1.14,1.1,1.14,500,0
+RDCM.US,D,20091013,000000,1.1,1.13,1.01,1.13,11049,0
+RDCM.US,D,20091014,000000,1.19,1.19,1.19,1.19,1200,0
+RDCM.US,D,20091015,000000,1.15,1.15,1.11,1.15,1525,0
+RDCM.US,D,20091016,000000,1.19,1.19,1.19,1.19,350,0
+RDCM.US,D,20091019,000000,1.19,1.19,1.1,1.17,1550,0
+RDCM.US,D,20091020,000000,1.18,2.69,1.18,2.17,363883,0
+RDCM.US,D,20091021,000000,2.15,2.15,1.62,1.65,94558,0
+RDCM.US,D,20091022,000000,1.68,3,1.68,2.8,589321,0
+RDCM.US,D,20091023,000000,2.8,2.8,2.2,2.45,258473,0
+RDCM.US,D,20091026,000000,2.4,2.47,2.21,2.21,61024,0
+RDCM.US,D,20091027,000000,2.23,2.33,1.66,1.87,66748,0
+RDCM.US,D,20091028,000000,2.03,2.03,1.72,1.75,36368,0
+RDCM.US,D,20091029,000000,1.65,2,1.65,1.76,44534,0
+RDCM.US,D,20091030,000000,1.7,1.7,1.51,1.62,21515,0
+RDCM.US,D,20091102,000000,1.68,1.68,1.45,1.5,25613,0
+RDCM.US,D,20091103,000000,1.44,1.57,1.27,1.49,22659,0
+RDCM.US,D,20091104,000000,1.46,1.72,1.41,1.55,10925,0
+RDCM.US,D,20091105,000000,1.57,1.7,1.57,1.7,4507,0
+RDCM.US,D,20091106,000000,1.7,1.74,1.56,1.7,13564,0
+RDCM.US,D,20091109,000000,1.83,1.83,1.56,1.7,25080,0
+RDCM.US,D,20091110,000000,1.57,1.8,1.57,1.77,7433,0
+RDCM.US,D,20091111,000000,1.85,2.14,1.65,1.85,44818,0
+RDCM.US,D,20091112,000000,1.9,1.9,1.74,1.85,11521,0
+RDCM.US,D,20091113,000000,1.85,1.9,1.55,1.89,19562,0
+RDCM.US,D,20091116,000000,1.84,1.85,1.68,1.85,3248,0
+RDCM.US,D,20091117,000000,1.84,1.84,1.7,1.8,2217,0
+RDCM.US,D,20091118,000000,1.8,1.8,1.68,1.8,1106,0
+RDCM.US,D,20091119,000000,1.66,1.8,1.6,1.61,6260,0
+RDCM.US,D,20091120,000000,1.61,1.7,1.61,1.65,5977,0
+RDCM.US,D,20091123,000000,1.66,1.84,1.66,1.7,10851,0
+RDCM.US,D,20091124,000000,1.68,1.75,1.68,1.75,980,0
+RDCM.US,D,20091125,000000,1.68,1.75,1.67,1.75,5014,0
+RDCM.US,D,20091127,000000,1.67,1.68,1.67,1.67,2725,0
+RDCM.US,D,20091130,000000,1.68,1.79,1.62,1.62,2548,0
+RDCM.US,D,20091201,000000,1.7,1.75,1.7,1.75,600,0
+RDCM.US,D,20091202,000000,1.6,1.67,1.55,1.67,2575,0
+RDCM.US,D,20091203,000000,1.55,1.67,1.55,1.58,2395,0
+RDCM.US,D,20091204,000000,1.58,1.58,1.58,1.58,1100,0
+RDCM.US,D,20091207,000000,1.56,1.66,1.56,1.62,12147,0
+RDCM.US,D,20091208,000000,1.62,1.62,1.57,1.57,1732,0
+RDCM.US,D,20091209,000000,1.54,1.61,1.54,1.61,6083,0
+RDCM.US,D,20091211,000000,1.57,1.67,1.51,1.67,12902,0
+RDCM.US,D,20091214,000000,1.64,1.68,1.63,1.63,3126,0
+RDCM.US,D,20091215,000000,1.63,1.7,1.63,1.67,12333,0
+RDCM.US,D,20091216,000000,1.68,1.8,1.68,1.8,9357,0
+RDCM.US,D,20091217,000000,1.67,2,1.67,1.92,14082,0
+RDCM.US,D,20091218,000000,1.98,1.98,1.84,1.96,8000,0
+RDCM.US,D,20091222,000000,1.85,1.85,1.65,1.78,7893,0
+RDCM.US,D,20091224,000000,1.66,1.79,1.66,1.79,1608,0
+RDCM.US,D,20091228,000000,1.66,1.77,1.66,1.77,2573,0
+RDCM.US,D,20091229,000000,1.66,1.8,1.5,1.77,8874,0
+RDCM.US,D,20091230,000000,1.61,1.75,1.51,1.68,10246,0
+RDCM.US,D,20091231,000000,1.67,1.75,1.51,1.69,33674,0
+RDCM.US,D,20100104,000000,1.55,1.74,1.55,1.7,2444,0
+RDCM.US,D,20100105,000000,1.6,1.7,1.6,1.6,3210,0
+RDCM.US,D,20100106,000000,1.71,1.74,1.6,1.73,16476,0
+RDCM.US,D,20100107,000000,1.74,1.74,1.64,1.74,10679,0
+RDCM.US,D,20100108,000000,1.74,1.75,1.74,1.75,1078,0
+RDCM.US,D,20100111,000000,1.75,1.77,1.63,1.67,22802,0
+RDCM.US,D,20100112,000000,1.75,1.75,1.65,1.73,10675,0
+RDCM.US,D,20100113,000000,1.68,1.84,1.68,1.84,24693,0
+RDCM.US,D,20100114,000000,1.81,1.9,1.8,1.86,11856,0
+RDCM.US,D,20100115,000000,1.88,1.89,1.84,1.84,7324,0
+RDCM.US,D,20100119,000000,1.7,1.82,1.65,1.81,5160,0
+RDCM.US,D,20100120,000000,1.73,1.74,1.72,1.72,4000,0
+RDCM.US,D,20100121,000000,1.75,1.75,1.62,1.69,7136,0
+RDCM.US,D,20100122,000000,1.63,1.74,1.63,1.7,5275,0
+RDCM.US,D,20100125,000000,1.72,1.77,1.72,1.77,3300,0
+RDCM.US,D,20100126,000000,1.72,1.78,1.72,1.78,3832,0
+RDCM.US,D,20100127,000000,1.77,1.82,1.73,1.82,13650,0
+RDCM.US,D,20100128,000000,1.8,1.85,1.8,1.8,7850,0
+RDCM.US,D,20100129,000000,1.83,1.98,1.83,1.95,13756,0
+RDCM.US,D,20100201,000000,1.99,2.13,1.9,2.1,33807,0
+RDCM.US,D,20100202,000000,2.19,2.4,2.11,2.11,39212,0
+RDCM.US,D,20100203,000000,2.19,2.3,1.98,1.98,22452,0
+RDCM.US,D,20100204,000000,2.18,2.18,2.1,2.14,26883,0
+RDCM.US,D,20100205,000000,2.12,2.15,2.09,2.15,9299,0
+RDCM.US,D,20100208,000000,2.11,2.15,2.1,2.1,16991,0
+RDCM.US,D,20100209,000000,2.11,2.15,1.91,2,22273,0
+RDCM.US,D,20100210,000000,1.93,1.93,1.9,1.91,8285,0
+RDCM.US,D,20100211,000000,1.96,1.96,1.82,1.91,37935,0
+RDCM.US,D,20100216,000000,1.86,2,1.86,1.91,3520,0
+RDCM.US,D,20100217,000000,1.9,1.97,1.87,1.97,8016,0
+RDCM.US,D,20100218,000000,1.85,1.99,1.85,1.95,1282,0
+RDCM.US,D,20100219,000000,1.85,2,1.82,1.93,10446,0
+RDCM.US,D,20100222,000000,1.91,2.09,1.91,2,3475,0
+RDCM.US,D,20100223,000000,2.06,2.06,2.06,2.06,200,0
+RDCM.US,D,20100224,000000,2.06,2.11,1.91,2.09,16256,0
+RDCM.US,D,20100225,000000,2.09,2.09,2.09,2.09,600,0
+RDCM.US,D,20100226,000000,2,2.09,2,2.09,1800,0
+RDCM.US,D,20100301,000000,2,2.08,2,2.05,2535,0
+RDCM.US,D,20100302,000000,2,2.03,1.95,2,3640,0
+RDCM.US,D,20100303,000000,1.91,2.01,1.9,2,10000,0
+RDCM.US,D,20100304,000000,2.06,2.1,2,2.05,8517,0
+RDCM.US,D,20100305,000000,2.07,2.1,1.99,2.04,2000,0
+RDCM.US,D,20100308,000000,1.97,1.97,1.97,1.97,1600,0
+RDCM.US,D,20100309,000000,1.97,2,1.97,2,377,0
+RDCM.US,D,20100311,000000,2,2.08,2,2.08,11925,0
+RDCM.US,D,20100312,000000,2.06,2.1,2.06,2.08,3038,0
+RDCM.US,D,20100315,000000,2.02,2.07,2,2.07,3351,0
+RDCM.US,D,20100317,000000,2.01,2.02,1.94,2,5130,0
+RDCM.US,D,20100318,000000,2.01,2.1,2.01,2.1,13300,0
+RDCM.US,D,20100319,000000,2.01,2.02,1.97,2.01,38252,0
+RDCM.US,D,20100322,000000,2.03,2.15,2.03,2.1,7340,0
+RDCM.US,D,20100323,000000,2.14,2.19,2.14,2.15,5952,0
+RDCM.US,D,20100324,000000,2.04,4.05,2.04,3.46,1030735,0
+RDCM.US,D,20100325,000000,3.91,3.95,2.98,3.08,256308,0
+RDCM.US,D,20100326,000000,3.01,3.33,2.76,2.93,87736,0
+RDCM.US,D,20100329,000000,2.89,3.14,2.77,3.02,32795,0
+RDCM.US,D,20100330,000000,2.95,3,2.9,2.9,9998,0
+RDCM.US,D,20100331,000000,2.85,2.9,2.76,2.89,16845,0
+RDCM.US,D,20100401,000000,2.85,3.07,2.76,2.85,34395,0
+RDCM.US,D,20100405,000000,2.9,3.12,2.9,3.06,46499,0
+RDCM.US,D,20100406,000000,3.1,3.2,2.95,3.07,8803,0
+RDCM.US,D,20100407,000000,3.12,3.69,3.12,3.55,72688,0
+RDCM.US,D,20100408,000000,3.65,3.65,3.35,3.4,28437,0
+RDCM.US,D,20100409,000000,3.6,3.7,3.3,3.69,35139,0
+RDCM.US,D,20100412,000000,3.7,3.72,3.44,3.56,24117,0
+RDCM.US,D,20100413,000000,3.52,3.52,3.36,3.43,21426,0
+RDCM.US,D,20100414,000000,3.57,3.57,3.4,3.49,6238,0
+RDCM.US,D,20100415,000000,3.46,3.5,3.33,3.33,4665,0
+RDCM.US,D,20100416,000000,3.31,4.42,3.28,4.28,169375,0
+RDCM.US,D,20100419,000000,4.38,6.8,4.38,5.88,916244,0
+RDCM.US,D,20100420,000000,6.13,6.13,5.18,5.65,202757,0
+RDCM.US,D,20100421,000000,5.58,5.67,4.32,4.47,275951,0
+RDCM.US,D,20100422,000000,4.4,5.1,4.22,4.72,154220,0
+RDCM.US,D,20100423,000000,5.11,5.16,4.83,4.86,72856,0
+RDCM.US,D,20100426,000000,5,5.01,4.25,4.43,100636,0
+RDCM.US,D,20100427,000000,4.37,4.38,4,4.23,60968,0
+RDCM.US,D,20100428,000000,4.49,4.5,4,4.04,39972,0
+RDCM.US,D,20100429,000000,4.03,4.17,3.84,4,38827,0
+RDCM.US,D,20100430,000000,4,4.2,3.92,4.1,44333,0
+RDCM.US,D,20100503,000000,4.28,4.47,4.14,4.43,39442,0
+RDCM.US,D,20100504,000000,4.38,4.5,4.1,4.13,34102,0
+RDCM.US,D,20100505,000000,4.1,4.4,4.02,4.34,20623,0
+RDCM.US,D,20100506,000000,4.33,4.65,4,4.38,38508,0
+RDCM.US,D,20100507,000000,4.32,4.32,4.05,4.14,17601,0
+RDCM.US,D,20100510,000000,4.17,4.5,4.17,4.48,23174,0
+RDCM.US,D,20100511,000000,4.37,4.5,4.31,4.45,22809,0
+RDCM.US,D,20100512,000000,4.37,4.4,4.28,4.28,4527,0
+RDCM.US,D,20100513,000000,4.41,4.57,4.37,4.41,37026,0
+RDCM.US,D,20100514,000000,4.39,4.39,4.3,4.33,7857,0
+RDCM.US,D,20100517,000000,4.33,4.33,4,4.04,32782,0
+RDCM.US,D,20100518,000000,4,4.09,4,4.01,4087,0
+RDCM.US,D,20100519,000000,4.01,4.16,4.01,4.01,15503,0
+RDCM.US,D,20100520,000000,4,4.1,3.8,3.81,33073,0
+RDCM.US,D,20100521,000000,3.78,3.8,3.43,3.7,31186,0
+RDCM.US,D,20100524,000000,3.6,3.91,3.5,3.86,11205,0
+RDCM.US,D,20100525,000000,5.1,5.16,4.28,4.83,112532,0
+RDCM.US,D,20100526,000000,4.99,5.06,4.51,4.56,30289,0
+RDCM.US,D,20100527,000000,4.8,5.1,4.69,4.77,58482,0
+RDCM.US,D,20100528,000000,4.83,4.87,4.5,4.62,18475,0
+RDCM.US,D,20100601,000000,4.5,4.86,4.5,4.66,7380,0
+RDCM.US,D,20100602,000000,4.66,4.75,4.55,4.65,9322,0
+RDCM.US,D,20100603,000000,4.75,4.8,4.53,4.64,13756,0
+RDCM.US,D,20100604,000000,4.54,4.62,4.44,4.45,4650,0
+RDCM.US,D,20100607,000000,4.41,4.58,4.32,4.37,1813,0
+RDCM.US,D,20100608,000000,4.43,4.47,4.41,4.41,1768,0
+RDCM.US,D,20100609,000000,4.7,4.7,4.37,4.38,11757,0
+RDCM.US,D,20100610,000000,4.51,4.6,4.49,4.57,2320,0
+RDCM.US,D,20100611,000000,4.41,4.54,4.2,4.43,4435,0
+RDCM.US,D,20100614,000000,4.49,4.58,4.4,4.57,9164,0
+RDCM.US,D,20100615,000000,4.5,4.5,4.21,4.35,23293,0
+RDCM.US,D,20100616,000000,4.36,4.47,4.06,4.06,14864,0
+RDCM.US,D,20100617,000000,4.06,4.38,4.06,4.18,3961,0
+RDCM.US,D,20100618,000000,4.23,4.34,4.08,4.24,6625,0
+RDCM.US,D,20100621,000000,4.34,4.45,4.25,4.33,2298,0
+RDCM.US,D,20100622,000000,4.3,4.33,4.3,4.3,5265,0
+RDCM.US,D,20100623,000000,4,4.39,4,4.05,46917,0
+RDCM.US,D,20100624,000000,4.02,4.2,4.02,4.2,4150,0
+RDCM.US,D,20100625,000000,4.03,4.25,4.01,4.12,18260,0
+RDCM.US,D,20100628,000000,5.25,5.38,4.96,5.13,193239,0
+RDCM.US,D,20100629,000000,4.95,5.27,4.9,5.03,101778,0
+RDCM.US,D,20100630,000000,5.19,5.42,4.8,5,84394,0
+RDCM.US,D,20100701,000000,5.02,5.05,4.75,4.92,26327,0
+RDCM.US,D,20100702,000000,5,5.25,5,5.24,8702,0
+RDCM.US,D,20100706,000000,5.25,5.5,5.25,5.37,39832,0
+RDCM.US,D,20100707,000000,5.44,5.49,5.31,5.4,17831,0
+RDCM.US,D,20100708,000000,5.5,5.54,5.35,5.36,13110,0
+RDCM.US,D,20100709,000000,5.63,5.63,4.87,4.87,37030,0
+RDCM.US,D,20100712,000000,5,5.1,4.9,4.95,36790,0
+RDCM.US,D,20100713,000000,5,5.39,4.94,5.33,15903,0
+RDCM.US,D,20100714,000000,5.31,5.47,5.31,5.4,5388,0
+RDCM.US,D,20100715,000000,5.54,5.54,5.33,5.36,7537,0
+RDCM.US,D,20100716,000000,5.39,5.4,5.35,5.36,5065,0
+RDCM.US,D,20100719,000000,5.45,5.49,5.39,5.45,15487,0
+RDCM.US,D,20100720,000000,5.5,5.5,5.4,5.45,9344,0
+RDCM.US,D,20100721,000000,5.49,5.5,5.34,5.34,5313,0
+RDCM.US,D,20100722,000000,5.49,5.5,5.4,5.49,6884,0
+RDCM.US,D,20100723,000000,5.5,5.61,5.31,5.61,36836,0
+RDCM.US,D,20100726,000000,5.8,5.85,5.65,5.85,26772,0
+RDCM.US,D,20100727,000000,5.85,5.85,5.64,5.7,28745,0
+RDCM.US,D,20100728,000000,5.72,5.72,5.5,5.61,26377,0
+RDCM.US,D,20100729,000000,5.56,5.56,5.3,5.5,6586,0
+RDCM.US,D,20100730,000000,5.47,5.6,5.47,5.58,5800,0
+RDCM.US,D,20100802,000000,5.6,6.48,5.6,6.4,92089,0
+RDCM.US,D,20100803,000000,6.4,7.2,6.4,7.1,123800,0
+RDCM.US,D,20100804,000000,7.04,7.05,6.85,7.03,79459,0
+RDCM.US,D,20100805,000000,7.01,7.08,6.56,6.77,59908,0
+RDCM.US,D,20100806,000000,6.6,6.75,6.6,6.72,35117,0
+RDCM.US,D,20100809,000000,7,7.2,6.92,7.1,53368,0
+RDCM.US,D,20100810,000000,7.1,7.1,6.8,7.1,17362,0
+RDCM.US,D,20100811,000000,6.94,7.1,6.64,6.8,36742,0
+RDCM.US,D,20100812,000000,6.6,7.1,6.6,6.98,27996,0
+RDCM.US,D,20100813,000000,7.09,7.15,7.05,7.05,20094,0
+RDCM.US,D,20100816,000000,7.19,7.4,7.08,7.28,61602,0
+RDCM.US,D,20100817,000000,7.28,7.94,7.2,7.77,101994,0
+RDCM.US,D,20100818,000000,7.75,7.75,7.6,7.65,45848,0
+RDCM.US,D,20100819,000000,7.72,7.73,7.11,7.5,62000,0
+RDCM.US,D,20100820,000000,7.47,7.75,7.47,7.74,21296,0
+RDCM.US,D,20100823,000000,7.5,7.75,7.47,7.74,53163,0
+RDCM.US,D,20100824,000000,7.95,8.24,7.67,8.2,129618,0
+RDCM.US,D,20100825,000000,8.2,8.25,8,8.07,42597,0
+RDCM.US,D,20100826,000000,8.1,8.26,7.94,8.11,30142,0
+RDCM.US,D,20100827,000000,8.31,8.66,8.12,8.35,60905,0
+RDCM.US,D,20100830,000000,8.46,8.7,8.3,8.6,80056,0
+RDCM.US,D,20100831,000000,8.7,8.95,8.55,8.9,75832,0
+RDCM.US,D,20100901,000000,8.95,9.6,8.91,9.39,104648,0
+RDCM.US,D,20100902,000000,9.25,9.73,9.25,9.62,90200,0
+RDCM.US,D,20100903,000000,9.85,9.96,9.67,9.78,85896,0
+RDCM.US,D,20100907,000000,9.9,10.63,9.83,10.3,147255,0
+RDCM.US,D,20100908,000000,10.84,12,10.55,11.74,322450,0
+RDCM.US,D,20100909,000000,12,12.93,11.5,12.5,342362,0
+RDCM.US,D,20100910,000000,12.95,12.95,9.1,9.5,622601,0
+RDCM.US,D,20100913,000000,9.35,9.4,8.17,8.85,526117,0
+RDCM.US,D,20100914,000000,8.96,10.37,8.8,9.43,374062,0
+RDCM.US,D,20100915,000000,9.61,10.36,9.5,10.01,197014,0
+RDCM.US,D,20100916,000000,10.4,10.71,10.11,10.44,179755,0
+RDCM.US,D,20100917,000000,11.19,11.3,10.45,10.55,96403,0
+RDCM.US,D,20100920,000000,10.82,10.89,9.66,10.01,189909,0
+RDCM.US,D,20100921,000000,10.01,10.14,8.57,9.17,257451,0
+RDCM.US,D,20100922,000000,9.25,9.48,9.12,9.16,79952,0
+RDCM.US,D,20100923,000000,9.16,9.16,8.76,9,89671,0
+RDCM.US,D,20100924,000000,9.02,9.52,8.98,9.37,61882,0
+RDCM.US,D,20100927,000000,9.41,9.5,9,9.03,57615,0
+RDCM.US,D,20100928,000000,9.04,9.33,8.75,8.99,70783,0
+RDCM.US,D,20100929,000000,9.09,9.44,9,9.29,40714,0
+RDCM.US,D,20100930,000000,9.44,9.47,9.01,9.17,47963,0
+RDCM.US,D,20101001,000000,9.18,9.18,8.55,8.62,74242,0
+RDCM.US,D,20101004,000000,9.13,9.64,8.74,9.51,108128,0
+RDCM.US,D,20101005,000000,9.68,10.62,9.66,10.5,154418,0
+RDCM.US,D,20101006,000000,10.82,11.32,10.5,11.24,170714,0
+RDCM.US,D,20101007,000000,11.3,11.33,9.75,10.1,109813,0
+RDCM.US,D,20101008,000000,10.03,10.97,9.93,10.52,96830,0
+RDCM.US,D,20101011,000000,10.28,10.44,9.81,9.99,102942,0
+RDCM.US,D,20101012,000000,10.87,10.87,9.99,10.23,90918,0
+RDCM.US,D,20101013,000000,10.85,10.87,10.2,10.27,81807,0
+RDCM.US,D,20101014,000000,10.41,10.5,9.76,9.94,110946,0
+RDCM.US,D,20101015,000000,10.3,10.55,10.04,10.18,44882,0
+RDCM.US,D,20101018,000000,10.55,10.85,10.36,10.6,62260,0
+RDCM.US,D,20101019,000000,10.69,11.74,10.41,11.15,89964,0
+RDCM.US,D,20101020,000000,11.2,11.97,11.2,11.35,141660,0
+RDCM.US,D,20101021,000000,11.8,11.8,10.7,10.85,49329,0
+RDCM.US,D,20101022,000000,11.25,11.25,10.38,11.17,56522,0
+RDCM.US,D,20101025,000000,11.8,12,11.25,11.67,171304,0
+RDCM.US,D,20101026,000000,11.55,11.81,11.17,11.38,51522,0
+RDCM.US,D,20101027,000000,11.21,11.27,10.62,10.89,68042,0
+RDCM.US,D,20101028,000000,10.93,11.39,10.93,11.13,43601,0
+RDCM.US,D,20101029,000000,11.14,11.2,10.4,10.8,47607,0
+RDCM.US,D,20101101,000000,11,11.09,10.07,10.23,69974,0
+RDCM.US,D,20101102,000000,10.22,10.83,10.22,10.81,75248,0
+RDCM.US,D,20101103,000000,10.9,11.25,10.9,11,74856,0
+RDCM.US,D,20101104,000000,11.11,11.21,10.77,10.86,68994,0
+RDCM.US,D,20101105,000000,10.42,10.76,10.3,10.55,66204,0
+RDCM.US,D,20101108,000000,10.58,10.94,10.58,10.71,30220,0
+RDCM.US,D,20101109,000000,10.84,10.94,10.56,10.82,28479,0
+RDCM.US,D,20101110,000000,10.94,10.99,10.72,10.78,30434,0
+RDCM.US,D,20101111,000000,11.09,11.09,10.8,10.89,29456,0
+RDCM.US,D,20101112,000000,10.83,10.83,10.5,10.66,40151,0
+RDCM.US,D,20101115,000000,10.71,10.77,10.2,10.2,32421,0
+RDCM.US,D,20101116,000000,10.2,10.2,9.17,9.52,104540,0
+RDCM.US,D,20101117,000000,9.59,9.63,9.3,9.59,33774,0
+RDCM.US,D,20101118,000000,9.62,10.06,9.6,10.01,60105,0
+RDCM.US,D,20101119,000000,9.94,9.99,9.83,9.96,17963,0
+RDCM.US,D,20101122,000000,9.9,9.9,9.52,9.78,55795,0
+RDCM.US,D,20101123,000000,9.74,9.9,9.6,9.85,18736,0
+RDCM.US,D,20101124,000000,9.86,9.97,9.5,9.64,36266,0
+RDCM.US,D,20101126,000000,9.58,9.58,9.3,9.38,28518,0
+RDCM.US,D,20101129,000000,9.47,9.54,9.25,9.31,31520,0
+RDCM.US,D,20101130,000000,10.05,10.05,9.39,9.43,34328,0
+RDCM.US,D,20101201,000000,9.48,9.67,8.77,9.06,100385,0
+RDCM.US,D,20101202,000000,9.02,9.02,8.6,8.66,61784,0
+RDCM.US,D,20101203,000000,8.6,8.86,8.53,8.67,48000,0
+RDCM.US,D,20101206,000000,8.82,9.42,8.8,9.4,70112,0
+RDCM.US,D,20101207,000000,9.94,9.94,9.56,9.74,33282,0
+RDCM.US,D,20101208,000000,9.8,9.8,9.35,9.49,25139,0
+RDCM.US,D,20101209,000000,8.91,9.61,8.91,9.34,51613,0
+RDCM.US,D,20101210,000000,9.35,9.93,9.35,9.93,38106,0
+RDCM.US,D,20101213,000000,9.99,10.25,9.58,10.11,61665,0
+RDCM.US,D,20101214,000000,10.19,10.19,9.8,9.9,26595,0
+RDCM.US,D,20101215,000000,10.01,10.08,9.77,9.83,15313,0
+RDCM.US,D,20101216,000000,9.71,9.78,9.27,9.4,65366,0
+RDCM.US,D,20101217,000000,9.57,9.75,9.39,9.69,17038,0
+RDCM.US,D,20101220,000000,9.52,9.73,9.31,9.67,30271,0
+RDCM.US,D,20101221,000000,9.56,9.6,9.33,9.5,31961,0
+RDCM.US,D,20101222,000000,9.59,9.65,9.41,9.54,15281,0
+RDCM.US,D,20101223,000000,9.6,9.75,9.53,9.56,17840,0
+RDCM.US,D,20101227,000000,9.52,10.05,9.41,9.88,20041,0
+RDCM.US,D,20101228,000000,9.88,10.18,9.61,10.16,34397,0
+RDCM.US,D,20101229,000000,10.25,11.2,10.25,11.02,119061,0
+RDCM.US,D,20101230,000000,11.15,11.36,10.82,10.82,51179,0
+RDCM.US,D,20101231,000000,10.9,11.32,10.9,11.15,27436,0
+RDCM.US,D,20110103,000000,11.17,11.35,10.91,11.28,40979,0
+RDCM.US,D,20110104,000000,11.43,11.5,11.21,11.24,37882,0
+RDCM.US,D,20110105,000000,11.17,11.57,11.17,11.57,26594,0
+RDCM.US,D,20110106,000000,11.5,11.9,11.49,11.53,41195,0
+RDCM.US,D,20110107,000000,11.9,11.9,11.52,11.72,16091,0
+RDCM.US,D,20110110,000000,11.9,11.99,11.82,11.99,44007,0
+RDCM.US,D,20110111,000000,12,12.5,11.95,12.4,66065,0
+RDCM.US,D,20110112,000000,12.5,13.1,12.28,13,78868,0
+RDCM.US,D,20110113,000000,12.81,12.99,12.54,12.94,72653,0
+RDCM.US,D,20110114,000000,12.97,13.75,12.93,13.5,60337,0
+RDCM.US,D,20110118,000000,13.77,14.05,13.75,13.98,77302,0
+RDCM.US,D,20110119,000000,14.24,14.71,12.5,12.73,154815,0
+RDCM.US,D,20110120,000000,12.46,12.83,11.06,11.82,142709,0
+RDCM.US,D,20110121,000000,11.5,12.15,11.42,11.98,47871,0
+RDCM.US,D,20110124,000000,12.05,12.75,11.98,12.31,63538,0
+RDCM.US,D,20110125,000000,13,13,12.41,12.65,91259,0
+RDCM.US,D,20110126,000000,13.47,13.47,12.5,13.26,83819,0
+RDCM.US,D,20110127,000000,13.32,13.32,12.87,13.05,35687,0
+RDCM.US,D,20110128,000000,13.26,13.29,12.95,13.16,41920,0
+RDCM.US,D,20110131,000000,13.16,13.25,12.52,12.52,43438,0
+RDCM.US,D,20110201,000000,13,13.25,10.76,11.77,145505,0
+RDCM.US,D,20110202,000000,11.21,11.35,10.8,11.03,109962,0
+RDCM.US,D,20110203,000000,11.05,11.13,10.88,10.88,35397,0
+RDCM.US,D,20110204,000000,10.89,11,10.61,10.97,38356,0
+RDCM.US,D,20110207,000000,11.03,11.8,11.03,11.52,67500,0
+RDCM.US,D,20110208,000000,11.86,12.4,11.69,12.2,65120,0
+RDCM.US,D,20110209,000000,12.3,12.3,11.9,12.06,54890,0
+RDCM.US,D,20110210,000000,11.95,12.3,11.9,12.23,43042,0
+RDCM.US,D,20110211,000000,12.06,12.3,11.76,12.2,35720,0
+RDCM.US,D,20110214,000000,12.3,12.31,11.65,11.79,79387,0
+RDCM.US,D,20110215,000000,11.94,11.94,11.35,11.54,44984,0
+RDCM.US,D,20110216,000000,11.41,11.59,11.35,11.5,22224,0
+RDCM.US,D,20110218,000000,11.24,11.24,10.8,10.94,49263,0
+RDCM.US,D,20110222,000000,10.74,10.9,10.61,10.62,44495,0
+RDCM.US,D,20110223,000000,10.85,11,10.17,10.25,62810,0
+RDCM.US,D,20110224,000000,10.21,10.59,10,10.5,44297,0
+RDCM.US,D,20110225,000000,10.6,11,10.59,10.9,22924,0
+RDCM.US,D,20110228,000000,11,11.23,10.68,10.91,35676,0
+RDCM.US,D,20110301,000000,11.01,11.13,10.7,10.79,28814,0
+RDCM.US,D,20110302,000000,10.38,10.41,10.06,10.31,45864,0
+RDCM.US,D,20110303,000000,10.44,10.75,10.44,10.53,26362,0
+RDCM.US,D,20110304,000000,10.68,10.69,10.3,10.44,18680,0
+RDCM.US,D,20110307,000000,11.2,11.25,10.88,11.09,42117,0
+RDCM.US,D,20110308,000000,11.11,11.49,11.11,11.32,34831,0
+RDCM.US,D,20110309,000000,11.5,11.6,10.68,10.77,31770,0
+RDCM.US,D,20110310,000000,10.57,11,10.25,10.45,43993,0
+RDCM.US,D,20110311,000000,10.44,10.74,10.15,10.65,22716,0
+RDCM.US,D,20110314,000000,10.03,10.36,10,10.26,33279,0
+RDCM.US,D,20110315,000000,9.99,10,9.11,9.78,71583,0
+RDCM.US,D,20110316,000000,9.66,9.97,9.2,9.28,27216,0
+RDCM.US,D,20110317,000000,9.33,10.27,9.33,10.03,35423,0
+RDCM.US,D,20110318,000000,10.07,10.23,9.73,9.8,32597,0
+RDCM.US,D,20110321,000000,10.37,10.8,10,10.53,29558,0
+RDCM.US,D,20110322,000000,11.03,11.03,10.21,10.4,35904,0
+RDCM.US,D,20110323,000000,10.46,10.58,10.4,10.41,10085,0
+RDCM.US,D,20110324,000000,10.81,10.81,10.13,10.35,18729,0
+RDCM.US,D,20110325,000000,10.27,10.79,10.26,10.34,19036,0
+RDCM.US,D,20110328,000000,10.21,10.69,10.21,10.52,12583,0
+RDCM.US,D,20110329,000000,10.55,10.7,10.37,10.65,12308,0
+RDCM.US,D,20110330,000000,10.66,10.67,10.22,10.23,19205,0
+RDCM.US,D,20110331,000000,10.01,10.16,9.55,9.92,32463,0
+RDCM.US,D,20110401,000000,9.9,9.91,9.6,9.83,43551,0
+RDCM.US,D,20110404,000000,9.83,9.84,9.1,9.15,61240,0
+RDCM.US,D,20110405,000000,9.1,9.35,9.1,9.24,31432,0
+RDCM.US,D,20110406,000000,9.33,9.33,9.07,9.19,19425,0
+RDCM.US,D,20110407,000000,9.21,9.25,8.74,8.95,39173,0
+RDCM.US,D,20110408,000000,9.01,9.15,8.75,8.96,35512,0
+RDCM.US,D,20110411,000000,8.85,8.85,8.25,8.51,53559,0
+RDCM.US,D,20110412,000000,8.49,8.49,7.7,8.11,52602,0
+RDCM.US,D,20110413,000000,8.1,8.74,8.07,8.39,31689,0
+RDCM.US,D,20110414,000000,8.2,8.4,8.09,8.26,15515,0
+RDCM.US,D,20110415,000000,8.22,8.46,8.08,8.21,28838,0
+RDCM.US,D,20110418,000000,8.03,8.12,7.63,7.71,33636,0
+RDCM.US,D,20110419,000000,6.85,7.38,6.2,6.7,237535,0
+RDCM.US,D,20110420,000000,6.34,6.95,6.33,6.74,66512,0
+RDCM.US,D,20110421,000000,6.78,7.17,6.74,6.85,88751,0
+RDCM.US,D,20110425,000000,6.92,6.92,6.17,6.6,87876,0
+RDCM.US,D,20110426,000000,6.6,6.65,6.3,6.65,74783,0
+RDCM.US,D,20110427,000000,6.62,6.75,6.57,6.67,29555,0
+RDCM.US,D,20110428,000000,6.64,6.67,6.45,6.58,49410,0
+RDCM.US,D,20110429,000000,6.58,6.97,6.48,6.86,46300,0
+RDCM.US,D,20110502,000000,6.92,6.92,6.74,6.82,28338,0
+RDCM.US,D,20110503,000000,7.24,7.25,6.89,6.98,65452,0
+RDCM.US,D,20110504,000000,7.03,7.3,7.03,7.05,30956,0
+RDCM.US,D,20110505,000000,7.06,7.15,6.73,6.77,24229,0
+RDCM.US,D,20110506,000000,6.81,6.83,6.25,6.47,43495,0
+RDCM.US,D,20110509,000000,6.45,6.56,6.28,6.39,28206,0
+RDCM.US,D,20110510,000000,6.28,6.68,6.26,6.6,26839,0
+RDCM.US,D,20110511,000000,6.26,6.55,6.25,6.51,36733,0
+RDCM.US,D,20110512,000000,6.46,6.73,6.46,6.65,16675,0
+RDCM.US,D,20110513,000000,6.5,6.65,6.38,6.46,13720,0
+RDCM.US,D,20110516,000000,6.34,6.68,6.34,6.63,19979,0
+RDCM.US,D,20110517,000000,6.55,6.65,6.37,6.55,15416,0
+RDCM.US,D,20110518,000000,6.59,6.71,6.59,6.67,22888,0
+RDCM.US,D,20110519,000000,6.67,6.67,6.54,6.63,18390,0
+RDCM.US,D,20110520,000000,6.6,6.79,6.58,6.78,10776,0
+RDCM.US,D,20110523,000000,6.64,6.73,6.46,6.48,31639,0
+RDCM.US,D,20110524,000000,6.45,6.59,6.42,6.42,14109,0
+RDCM.US,D,20110525,000000,6.42,6.45,6.32,6.4,27620,0
+RDCM.US,D,20110526,000000,6.35,6.42,6.33,6.4,9491,0
+RDCM.US,D,20110527,000000,6.4,6.52,6.33,6.37,8693,0
+RDCM.US,D,20110531,000000,6.45,6.6,6.3,6.31,7049,0
+RDCM.US,D,20110601,000000,6.32,6.32,5.78,5.85,52083,0
+RDCM.US,D,20110602,000000,5.92,6.1,5.9,5.95,28464,0
+RDCM.US,D,20110603,000000,5.9,5.92,5.58,5.67,24936,0
+RDCM.US,D,20110606,000000,5.67,5.69,5.19,5.22,43397,0
+RDCM.US,D,20110607,000000,5.31,5.48,5.11,5.24,48153,0
+RDCM.US,D,20110608,000000,5.16,5.26,4.74,5.15,51385,0
+RDCM.US,D,20110609,000000,5.13,5.13,4.81,4.84,51445,0
+RDCM.US,D,20110610,000000,4.8,4.85,4.42,4.48,48178,0
+RDCM.US,D,20110613,000000,4.27,5.1,4.27,4.6,77624,0
+RDCM.US,D,20110614,000000,4.63,5.26,4.58,4.98,26254,0
+RDCM.US,D,20110615,000000,5.02,5.7,4.72,5.01,98074,0
+RDCM.US,D,20110616,000000,5.1,5.26,4.98,5.21,13284,0
+RDCM.US,D,20110617,000000,5.27,5.27,5.13,5.18,9177,0
+RDCM.US,D,20110620,000000,5.2,5.3,4.76,5.02,28883,0
+RDCM.US,D,20110621,000000,5.1,5.39,5.1,5.28,10068,0
+RDCM.US,D,20110622,000000,5.28,5.32,5.14,5.18,6142,0
+RDCM.US,D,20110623,000000,5.13,5.29,5.1,5.2,15810,0
+RDCM.US,D,20110624,000000,5.14,5.44,5.1,5.21,7502,0
+RDCM.US,D,20110627,000000,5.16,5.18,5.11,5.11,8717,0
+RDCM.US,D,20110628,000000,5.11,5.2,5.1,5.18,11572,0
+RDCM.US,D,20110629,000000,5.16,5.16,5.1,5.15,5643,0
+RDCM.US,D,20110630,000000,5.14,5.21,5.12,5.14,8825,0
+RDCM.US,D,20110701,000000,5.14,5.14,5.11,5.11,6697,0
+RDCM.US,D,20110705,000000,5.11,5.13,5.1,5.1,28089,0
+RDCM.US,D,20110706,000000,5.1,5.2,4.75,5.2,53499,0
+RDCM.US,D,20110707,000000,5.09,5.36,4.98,5.33,7326,0
+RDCM.US,D,20110708,000000,5.31,5.31,4.98,5.3,4314,0
+RDCM.US,D,20110711,000000,5.23,5.3,5.02,5.14,19070,0
+RDCM.US,D,20110712,000000,5.12,5.12,4.95,5.02,6379,0
+RDCM.US,D,20110713,000000,4.99,4.99,4.75,4.79,33395,0
+RDCM.US,D,20110714,000000,4.81,4.96,4.77,4.79,9958,0
+RDCM.US,D,20110715,000000,4.8,4.86,4.72,4.81,9195,0
+RDCM.US,D,20110718,000000,4.69,4.89,4.65,4.8,13249,0
+RDCM.US,D,20110719,000000,4.87,5,4.65,4.91,21091,0
+RDCM.US,D,20110720,000000,5,5.15,4.97,5.11,9214,0
+RDCM.US,D,20110721,000000,5.07,5.1,4.9,5,18410,0
+RDCM.US,D,20110722,000000,4.79,5,4.79,4.9,9797,0
+RDCM.US,D,20110725,000000,4.89,4.98,4.76,4.91,16622,0
+RDCM.US,D,20110726,000000,4.9,4.97,4.89,4.91,11172,0
+RDCM.US,D,20110727,000000,4.94,4.94,4.9,4.9,6683,0
+RDCM.US,D,20110728,000000,4.8,4.93,4.75,4.85,6516,0
+RDCM.US,D,20110729,000000,4.76,5,4.75,5,19422,0
+RDCM.US,D,20110801,000000,5.45,5.77,5.17,5.56,44694,0
+RDCM.US,D,20110802,000000,5.44,5.6,4.77,4.77,16095,0
+RDCM.US,D,20110803,000000,4.9,5.3,4.69,4.97,24314,0
+RDCM.US,D,20110804,000000,4.91,5.24,4.73,4.78,20706,0
+RDCM.US,D,20110805,000000,4.78,4.88,4.5,4.7,29531,0
+RDCM.US,D,20110808,000000,3.53,4.19,3.52,3.9,95125,0
+RDCM.US,D,20110809,000000,3.6,3.96,3.03,3.56,50240,0
+RDCM.US,D,20110810,000000,3.23,3.93,3.21,3.55,24671,0
+RDCM.US,D,20110811,000000,3.59,3.89,3.59,3.72,19691,0
+RDCM.US,D,20110812,000000,3.81,4.15,3.81,4,22323,0
+RDCM.US,D,20110815,000000,3.87,4.49,3.85,4.19,30436,0
+RDCM.US,D,20110816,000000,3.77,4.43,3.77,4.3,20602,0
+RDCM.US,D,20110817,000000,4.34,4.39,4.06,4.24,17274,0
+RDCM.US,D,20110818,000000,3.81,4.27,3.8,4.1,8604,0
+RDCM.US,D,20110819,000000,4.16,4.28,3.99,4.18,16800,0
+RDCM.US,D,20110822,000000,4.17,4.28,3.85,3.97,44940,0
+RDCM.US,D,20110823,000000,4.04,4.25,4.04,4.11,13800,0
+RDCM.US,D,20110824,000000,3.71,4.04,3.66,3.84,13010,0
+RDCM.US,D,20110825,000000,3.9,4,3.9,3.97,17097,0
+RDCM.US,D,20110826,000000,4,4.06,3.76,3.94,6096,0
+RDCM.US,D,20110829,000000,3.6,4.11,3.57,4.11,29245,0
+RDCM.US,D,20110830,000000,4.14,4.18,3.74,4.08,9076,0
+RDCM.US,D,20110831,000000,4.01,4.14,3.9,4.09,13515,0
+RDCM.US,D,20110901,000000,4,4.05,3.99,4.05,1544,0
+RDCM.US,D,20110902,000000,3.99,3.99,3.75,3.87,3925,0
+RDCM.US,D,20110906,000000,3.56,3.98,3.56,3.94,4450,0
+RDCM.US,D,20110907,000000,3.95,4.13,3.76,4.01,12965,0
+RDCM.US,D,20110908,000000,4.01,4.01,3.81,3.91,3123,0
+RDCM.US,D,20110909,000000,3.82,3.89,3.56,3.56,6230,0
+RDCM.US,D,20110912,000000,3.65,4.14,3.65,4.1,24762,0
+RDCM.US,D,20110913,000000,4.07,4.35,4.07,4.27,22226,0
+RDCM.US,D,20110914,000000,4.04,4.68,4.04,4.35,22377,0
+RDCM.US,D,20110915,000000,4.44,4.7,4.31,4.5,18040,0
+RDCM.US,D,20110916,000000,4.49,4.5,4.27,4.4,16818,0
+RDCM.US,D,20110919,000000,4.23,4.26,3.98,4.09,7272,0
+RDCM.US,D,20110920,000000,4.3,4.3,4.19,4.2,4874,0
+RDCM.US,D,20110921,000000,4.13,4.13,4,4.01,5119,0
+RDCM.US,D,20110922,000000,3.91,4.05,3.9,3.98,6596,0
+RDCM.US,D,20110923,000000,3.9,3.92,3.67,3.9,9929,0
+RDCM.US,D,20110926,000000,3.69,3.9,3.67,3.71,5960,0
+RDCM.US,D,20110927,000000,3.82,4.05,3.82,3.95,7592,0
+RDCM.US,D,20110928,000000,3.66,3.99,3.57,3.76,12125,0
+RDCM.US,D,20110929,000000,3.86,3.86,3.65,3.77,14142,0
+RDCM.US,D,20110930,000000,3.69,3.75,3.69,3.72,1800,0
+RDCM.US,D,20111003,000000,3.65,3.7,3.5,3.51,7845,0
+RDCM.US,D,20111004,000000,3.39,3.69,3.3,3.51,18767,0
+RDCM.US,D,20111005,000000,3.48,3.6,3.31,3.45,12051,0
+RDCM.US,D,20111006,000000,3.42,3.64,3.42,3.6,8649,0
+RDCM.US,D,20111007,000000,3.59,3.7,3.59,3.69,15201,0
+RDCM.US,D,20111010,000000,3.76,4.25,3.73,4.12,18719,0
+RDCM.US,D,20111011,000000,4.03,4.54,4.03,4.53,70082,0
+RDCM.US,D,20111012,000000,4.5,4.7,4.32,4.32,9529,0
+RDCM.US,D,20111013,000000,4.36,4.75,4.36,4.75,4854,0
+RDCM.US,D,20111014,000000,4.78,4.9,4.56,4.57,13740,0
+RDCM.US,D,20111017,000000,4.48,4.69,4.41,4.66,5830,0
+RDCM.US,D,20111018,000000,4.46,4.51,4.18,4.38,7634,0
+RDCM.US,D,20111019,000000,4.1,4.37,4.1,4.27,2950,0
+RDCM.US,D,20111020,000000,3.99,4.18,3.92,4.1,16885,0
+RDCM.US,D,20111021,000000,4.15,4.5,4.15,4.23,13435,0
+RDCM.US,D,20111024,000000,3.94,4.12,3.94,4.03,14968,0
+RDCM.US,D,20111025,000000,3.96,3.96,3.71,3.95,1599,0
+RDCM.US,D,20111026,000000,3.91,4.1,3.81,3.88,8426,0
+RDCM.US,D,20111027,000000,4.03,4.11,4,4.09,18534,0
+RDCM.US,D,20111028,000000,3.81,4.12,3.81,4.07,5716,0
+RDCM.US,D,20111031,000000,3.89,4.35,3.89,4.35,46774,0
+RDCM.US,D,20111101,000000,4.3,4.45,4.3,4.39,3831,0
+RDCM.US,D,20111102,000000,4.36,4.39,4.01,4.32,11327,0
+RDCM.US,D,20111103,000000,4.18,4.38,4.18,4.25,12284,0
+RDCM.US,D,20111104,000000,4.22,4.3,4.2,4.24,5825,0
+RDCM.US,D,20111107,000000,4.13,4.22,4.1,4.17,10746,0
+RDCM.US,D,20111108,000000,4.19,4.25,4.17,4.17,4722,0
+RDCM.US,D,20111109,000000,4.15,4.17,4.15,4.17,6224,0
+RDCM.US,D,20111110,000000,4.1,4.15,4.06,4.13,11404,0
+RDCM.US,D,20111111,000000,4.15,4.2,4.11,4.19,6163,0
+RDCM.US,D,20111114,000000,4.13,4.16,4.1,4.1,15328,0
+RDCM.US,D,20111115,000000,4.1,4.15,4.1,4.15,7914,0
+RDCM.US,D,20111116,000000,4.1,4.11,4.1,4.11,3501,0
+RDCM.US,D,20111117,000000,4.11,4.11,4,4.11,3909,0
+RDCM.US,D,20111118,000000,4.02,4.19,4,4.19,4698,0
+RDCM.US,D,20111121,000000,3.78,4.01,3.78,3.89,8547,0
+RDCM.US,D,20111122,000000,4.2,4.2,3.9,3.9,300,0
+RDCM.US,D,20111123,000000,3.67,3.72,3.62,3.67,5500,0
+RDCM.US,D,20111125,000000,3.62,3.84,3.62,3.84,2013,0
+RDCM.US,D,20111128,000000,3.9,3.9,3.79,3.79,1480,0
+RDCM.US,D,20111129,000000,3.78,3.8,3.72,3.75,2550,0
+RDCM.US,D,20111130,000000,3.8,3.97,3.6,3.69,20071,0
+RDCM.US,D,20111201,000000,3.72,3.88,3.72,3.86,400,0
+RDCM.US,D,20111202,000000,3.85,3.87,3.64,3.8,6276,0
+RDCM.US,D,20111205,000000,3.54,3.86,3.54,3.71,4669,0
+RDCM.US,D,20111206,000000,3.8,4.26,3.8,4.09,10463,0
+RDCM.US,D,20111207,000000,4.04,4.2,3.83,4.19,2506,0
+RDCM.US,D,20111208,000000,4.01,4.25,3.99,4.22,7660,0
+RDCM.US,D,20111209,000000,4.39,4.5,4.37,4.45,19379,0
+RDCM.US,D,20111212,000000,4.42,4.59,4.42,4.5,16888,0
+RDCM.US,D,20111213,000000,4.42,4.51,4.34,4.5,15168,0
+RDCM.US,D,20111214,000000,4.49,4.5,4.24,4.28,5290,0
+RDCM.US,D,20111215,000000,4.29,4.39,4.29,4.38,700,0
+RDCM.US,D,20111216,000000,4.45,4.48,4.12,4.48,3998,0
+RDCM.US,D,20111219,000000,4.6,4.6,4.3,4.42,15160,0
+RDCM.US,D,20111220,000000,4.29,4.55,4.2,4.46,25752,0
+RDCM.US,D,20111221,000000,4.44,4.44,4.08,4.24,2650,0
+RDCM.US,D,20111222,000000,4.2,4.56,4.2,4.43,26812,0
+RDCM.US,D,20111223,000000,4.54,4.57,4.08,4.13,28729,0
+RDCM.US,D,20111227,000000,4.07,4.27,4.07,4.12,23206,0
+RDCM.US,D,20111228,000000,4.2,4.47,4.07,4.13,29133,0
+RDCM.US,D,20111229,000000,4.22,4.23,4.09,4.09,22658,0
+RDCM.US,D,20111230,000000,4.12,4.12,4,4.05,21804,0
+RDCM.US,D,20120103,000000,4.05,4.49,4.05,4.15,17902,0
+RDCM.US,D,20120104,000000,4.17,4.21,3.94,4.18,6365,0
+RDCM.US,D,20120105,000000,4.11,4.25,4.11,4.25,2800,0
+RDCM.US,D,20120106,000000,4.24,4.46,4.2,4.29,8436,0
+RDCM.US,D,20120109,000000,4.28,4.49,4.27,4.38,10056,0
+RDCM.US,D,20120110,000000,4.5,4.55,4.4,4.49,7472,0
+RDCM.US,D,20120111,000000,4.48,4.48,4.37,4.37,8350,0
+RDCM.US,D,20120112,000000,4.32,4.4,4.31,4.34,3200,0
+RDCM.US,D,20120117,000000,4.36,4.36,4.14,4.26,3200,0
+RDCM.US,D,20120118,000000,4.32,4.33,4.31,4.31,1403,0
+RDCM.US,D,20120119,000000,4.37,4.37,4.37,4.37,1000,0
+RDCM.US,D,20120123,000000,4.4,4.54,4.33,4.5,10950,0
+RDCM.US,D,20120124,000000,4.4,4.56,4.4,4.55,6200,0
+RDCM.US,D,20120125,000000,4.55,4.69,4.5,4.61,5844,0
+RDCM.US,D,20120126,000000,4.61,4.75,4.45,4.61,4303,0
+RDCM.US,D,20120127,000000,4.68,4.71,4.68,4.7,5388,0
+RDCM.US,D,20120130,000000,4.72,4.73,4.6,4.73,13642,0
+RDCM.US,D,20120131,000000,4.72,4.75,4.41,4.48,16094,0
+RDCM.US,D,20120201,000000,4.46,4.65,4.46,4.63,4600,0
+RDCM.US,D,20120202,000000,4.59,4.59,4.45,4.5,4310,0
+RDCM.US,D,20120203,000000,4.57,4.57,4.31,4.41,24030,0
+RDCM.US,D,20120206,000000,4.34,4.47,4.3,4.34,3577,0
+RDCM.US,D,20120207,000000,4.34,4.42,4.29,4.41,4536,0
+RDCM.US,D,20120208,000000,4.5,4.5,4.23,4.37,7336,0
+RDCM.US,D,20120209,000000,4.37,4.4,4.12,4.36,3786,0
+RDCM.US,D,20120210,000000,4.36,4.5,4.11,4.31,2250,0
+RDCM.US,D,20120213,000000,4.35,4.35,4.24,4.24,2100,0
+RDCM.US,D,20120214,000000,4.48,4.67,4.46,4.5,13416,0
+RDCM.US,D,20120215,000000,4.52,4.52,4.48,4.51,4902,0
+RDCM.US,D,20120216,000000,4.48,4.66,4.48,4.64,7855,0
+RDCM.US,D,20120217,000000,4.47,4.59,4.47,4.59,900,0
+RDCM.US,D,20120221,000000,4.59,4.75,4.4,4.4,17218,0
+RDCM.US,D,20120222,000000,4.6,4.7,4.49,4.7,20862,0
+RDCM.US,D,20120223,000000,4.64,4.67,4.42,4.6,5044,0
+RDCM.US,D,20120224,000000,4.59,4.65,4.34,4.59,9414,0
+RDCM.US,D,20120227,000000,4.64,4.65,4.51,4.65,6419,0
+RDCM.US,D,20120228,000000,4.69,5.4,4.69,5.18,20470,0
+RDCM.US,D,20120229,000000,5.2,5.2,5.13,5.13,6024,0
+RDCM.US,D,20120301,000000,5,5.13,5,5.04,11310,0
+RDCM.US,D,20120302,000000,5.26,5.63,5.07,5.63,23921,0
+RDCM.US,D,20120305,000000,5.01,5.72,5.01,5.53,36759,0
+RDCM.US,D,20120306,000000,5.17,5.55,5.06,5.47,12131,0
+RDCM.US,D,20120307,000000,5.11,5.69,5.01,5.51,26477,0
+RDCM.US,D,20120308,000000,5.7,5.7,5.6,5.66,3500,0
+RDCM.US,D,20120309,000000,5.64,5.68,5.46,5.64,2783,0
+RDCM.US,D,20120312,000000,5.62,5.64,5.07,5.25,31205,0
+RDCM.US,D,20120313,000000,5.43,5.59,5.3,5.55,23140,0
+RDCM.US,D,20120314,000000,5.61,5.63,5.4,5.4,9246,0
+RDCM.US,D,20120315,000000,5.61,5.69,5.5,5.68,29143,0
+RDCM.US,D,20120316,000000,5.62,5.69,5.51,5.56,1400,0
+RDCM.US,D,20120319,000000,5.5,5.56,5.5,5.54,3727,0
+RDCM.US,D,20120320,000000,5.5,5.69,5.5,5.68,5610,0
+RDCM.US,D,20120321,000000,5.6,5.6,5.5,5.6,4568,0
+RDCM.US,D,20120322,000000,5.5,5.59,5.5,5.57,3800,0
+RDCM.US,D,20120323,000000,5.54,5.59,5.23,5.36,6765,0
+RDCM.US,D,20120326,000000,5.49,5.5,5.4,5.41,13789,0
+RDCM.US,D,20120327,000000,5.43,5.55,5.23,5.4,2860,0
+RDCM.US,D,20120328,000000,5.44,5.44,5.24,5.24,3980,0
+RDCM.US,D,20120330,000000,5.12,5.3,5.119,5.2,5950,0
+RDCM.US,D,20120402,000000,5.02,5.42,4.99,5.38,15243,0
+RDCM.US,D,20120403,000000,5.09,5.38,4.85,5.33,10299,0
+RDCM.US,D,20120404,000000,5.3,5.35,5.18,5.2,2292,0
+RDCM.US,D,20120405,000000,5.4,5.4,5.4,5.4,100,0
+RDCM.US,D,20120409,000000,5.25,5.25,4.97,5.18,6885,0
+RDCM.US,D,20120410,000000,5.23,5.25,4.85,5.25,3576,0
+RDCM.US,D,20120411,000000,5.02,5.14,5.02,5.14,200,0
+RDCM.US,D,20120412,000000,5.39,5.4,5.23,5.25,2090,0
+RDCM.US,D,20120413,000000,5,5.3,5,5.3,2500,0
+RDCM.US,D,20120416,000000,5.15,5.29,5.1,5.15,3834,0
+RDCM.US,D,20120417,000000,5.2,5.33,5.12,5.14,2100,0
+RDCM.US,D,20120419,000000,5.15,5.16,5.1,5.1,3246,0
+RDCM.US,D,20120420,000000,5.21,5.21,5.03,5.17,8500,0
+RDCM.US,D,20120423,000000,5.14,5.25,4.44,4.75,27805,0
+RDCM.US,D,20120424,000000,4.75,4.83,4.75,4.75,1439,0
+RDCM.US,D,20120425,000000,4.76,4.99,4.76,4.99,2074,0
+RDCM.US,D,20120426,000000,4.76,4.97,4.73,4.73,980,0
+RDCM.US,D,20120427,000000,4.98,5.08,4.98,5.08,5428,0
+RDCM.US,D,20120430,000000,5,5,4.71,4.95,1910,0
+RDCM.US,D,20120501,000000,4.9,4.9,4.9,4.9,200,0
+RDCM.US,D,20120502,000000,4.89,4.94,4.89,4.94,1600,0
+RDCM.US,D,20120503,000000,4.95,4.95,4.89,4.89,299,0
+RDCM.US,D,20120504,000000,4.77,4.77,4.7,4.7,4051,0
+RDCM.US,D,20120507,000000,4.75,4.85,4.51,4.6,3500,0
+RDCM.US,D,20120508,000000,4.85,4.88,4.35,4.88,8403,0
+RDCM.US,D,20120509,000000,4.85,4.89,4.8,4.85,5121,0
+RDCM.US,D,20120510,000000,4.85,4.88,4.85,4.88,5600,0
+RDCM.US,D,20120511,000000,4.91,4.91,4.85,4.85,800,0
+RDCM.US,D,20120515,000000,4.86,4.86,4.85,4.85,2424,0
+RDCM.US,D,20120516,000000,4.86,4.91,4.86,4.87,1600,0
+RDCM.US,D,20120517,000000,4.85,4.86,4.85,4.86,340,0
+RDCM.US,D,20120518,000000,4.87,4.88,4.85,4.85,1200,0
+RDCM.US,D,20120521,000000,4.88,4.95,4.85,4.95,12518,0
+RDCM.US,D,20120522,000000,4.95,4.95,4.87,4.87,2951,0
+RDCM.US,D,20120523,000000,4.8,4.8,4.43,4.47,14004,0
+RDCM.US,D,20120524,000000,4.5,4.64,4.5,4.51,700,0
+RDCM.US,D,20120525,000000,4.35,4.79,4.22,4.55,7450,0
+RDCM.US,D,20120529,000000,4.6,4.6,4.54,4.54,300,0
+RDCM.US,D,20120530,000000,4.56,4.56,4.56,4.56,100,0
+RDCM.US,D,20120531,000000,4.01,4.74,4.01,4.62,22878,0
+RDCM.US,D,20120601,000000,4.94,4.94,4.08,4.77,1700,0
+RDCM.US,D,20120604,000000,4.21,4.75,4.17,4.4,2494,0
+RDCM.US,D,20120605,000000,4.45,4.48,4.3,4.41,2681,0
+RDCM.US,D,20120606,000000,4.44,4.45,4.44,4.45,850,0
+RDCM.US,D,20120607,000000,4.29,4.29,4.2,4.2,3049,0
+RDCM.US,D,20120608,000000,4.2,4.39,4.2,4.39,770,0
+RDCM.US,D,20120611,000000,4.12,4.26,4.03,4.24,2673,0
+RDCM.US,D,20120612,000000,4.1,4.3,4.04,4.22,6856,0
+RDCM.US,D,20120613,000000,4.2,4.2,3.97,4.2,3160,0
+RDCM.US,D,20120614,000000,4.26,4.26,4.2,4.2,285,0
+RDCM.US,D,20120618,000000,4.02,4.1,4,4.01,1732,0
+RDCM.US,D,20120619,000000,4.1,4.1,3.82,4.1,1700,0
+RDCM.US,D,20120620,000000,4,4,3.9,4,2188,0
+RDCM.US,D,20120621,000000,3.9,3.95,3.75,3.95,5529,0
+RDCM.US,D,20120622,000000,3.92,3.95,3.92,3.95,800,0
+RDCM.US,D,20120625,000000,3.52,4.41,3.5,4.41,4099,0
+RDCM.US,D,20120626,000000,4.42,4.42,3.9,4.14,2559,0
+RDCM.US,D,20120627,000000,3.92,4.42,3.76,4.01,8211,0
+RDCM.US,D,20120628,000000,3.84,4.4,3.84,3.9,12318,0
+RDCM.US,D,20120629,000000,3.86,4.28,3.64,4.28,8309,0
+RDCM.US,D,20120702,000000,4.29,4.8,3.83,4.04,14612,0
+RDCM.US,D,20120703,000000,4.05,4.7,4.03,4.26,12460,0
+RDCM.US,D,20120705,000000,4.05,4.4,4.01,4.01,6586,0
+RDCM.US,D,20120706,000000,4.12,4.5,3.92,4.42,2742,0
+RDCM.US,D,20120709,000000,4.26,4.26,4.09,4.26,1680,0
+RDCM.US,D,20120710,000000,4.22,4.27,4.15,4.18,4527,0
+RDCM.US,D,20120711,000000,4.11,4.25,3.87,4.02,10597,0
+RDCM.US,D,20120712,000000,4.03,4.11,3.98,4.11,3593,0
+RDCM.US,D,20120713,000000,4.1099,4.25,4.1099,4.245,4908,0
+RDCM.US,D,20120716,000000,4.13,4.23,3.96,4.18,3300,0
+RDCM.US,D,20120717,000000,4.15,4.23,4.04,4.18,5207,0
+RDCM.US,D,20120718,000000,4.11,4.2295,4.08,4.21,1406,0
+RDCM.US,D,20120719,000000,4.17,4.17,3.85,3.93,21728,0
+RDCM.US,D,20120720,000000,3.93,4.36,3.69,4,37339,0
+RDCM.US,D,20120723,000000,4.36,4.36,3.99,4.05,50006,0
+RDCM.US,D,20120724,000000,3.9,3.9,3.37,3.61,36922,0
+RDCM.US,D,20120725,000000,3.5,3.5,3.37,3.39,5140,0
+RDCM.US,D,20120726,000000,3.38,3.38,2.66,3.12,31148,0
+RDCM.US,D,20120727,000000,3.36,3.39,3.12,3.38,12534,0
+RDCM.US,D,20120730,000000,3.48,3.5,3.16,3.47,8450,0
+RDCM.US,D,20120731,000000,3.4,3.4395,3.15,3.23,19679,0
+RDCM.US,D,20120801,000000,3.49,3.49,3.25,3.25,680,0
+RDCM.US,D,20120802,000000,3.54,3.54,3.15,3.31,6848,0
+RDCM.US,D,20120803,000000,3.41,3.5195,3.1505,3.362,6913,0
+RDCM.US,D,20120806,000000,3.27,3.358,2.77,2.92,20380,0
+RDCM.US,D,20120807,000000,2.92,3.07,2.75,3.03,10005,0
+RDCM.US,D,20120808,000000,3.05,3.05,3.0399,3.0401,3160,0
+RDCM.US,D,20120809,000000,3.09,3.21,3.05,3.21,3495,0
+RDCM.US,D,20120810,000000,3.1,3.21,3.06,3.19,1034,0
+RDCM.US,D,20120813,000000,3.072,3.24,3.0605,3.21,1070,0
+RDCM.US,D,20120814,000000,3.07,3.2,2.87,3.15,12996,0
+RDCM.US,D,20120815,000000,3.05,3.4795,2.9101,3.2,1097,0
+RDCM.US,D,20120816,000000,3.09,3.1995,3.09,3.1995,300,0
+RDCM.US,D,20120817,000000,3.33,3.33,3.05,3.1195,600,0
+RDCM.US,D,20120820,000000,3.39,3.39,3.09,3.1,1000,0
+RDCM.US,D,20120821,000000,3.05,3.3795,2.92,3.08,2248,0
+RDCM.US,D,20120822,000000,3.03,3.19,3.02,3.1899,1212,0
+RDCM.US,D,20120823,000000,3.05,3.05,2.95,3.03,2028,0
+RDCM.US,D,20120824,000000,3.04,3.16,3.04,3.05,3749,0
+RDCM.US,D,20120827,000000,3.1,3.2995,2.888,3.11,1000,0
+RDCM.US,D,20120828,000000,2.93,3.07,2.91,2.99,6102,0
+RDCM.US,D,20120829,000000,2.96,2.98,2.87,2.98,850,0
+RDCM.US,D,20120830,000000,2.93,3.08,2.86,3,32728,0
+RDCM.US,D,20120831,000000,3.1,3.1,3.1,3.1,100,0
+RDCM.US,D,20120906,000000,3,3.1,3,3.1,7915,0
+RDCM.US,D,20120907,000000,3.24,3.24,3.24,3.24,100,0
+RDCM.US,D,20120911,000000,3.14,3.25,3.14,3.25,300,0
+RDCM.US,D,20120912,000000,3.18,3.24,3.032,3.22,973,0
+RDCM.US,D,20120914,000000,3.1999,3.1999,3,3.18,21061,0
+RDCM.US,D,20120917,000000,3.03,3.25,3.01,3.02,1000,0
+RDCM.US,D,20120918,000000,3.25,3.25,3.02,3.13,1088,0
+RDCM.US,D,20120919,000000,3.01,3.1,3,3.09,3900,0
+RDCM.US,D,20120920,000000,3.25,3.25,3.25,3.25,100,0
+RDCM.US,D,20120921,000000,3.12,3.2483,3.02,3.02,1594,0
+RDCM.US,D,20120924,000000,3.01,3.0483,3,3.0483,2800,0
+RDCM.US,D,20120925,000000,3,3.0299,3,3.0299,4146,0
+RDCM.US,D,20120926,000000,3,3.03,2.86,2.99,6611,0
+RDCM.US,D,20120927,000000,2.95,3.03,2.88,3.03,600,0
+RDCM.US,D,20120928,000000,2.91,3.24,2.91,3.24,1100,0
+RDCM.US,D,20121001,000000,3.11,3.2,3.04,3.04,1500,0
+RDCM.US,D,20121002,000000,3.23,3.23,3.23,3.23,100,0
+RDCM.US,D,20121003,000000,2.96,3.17,2.96,3.17,300,0
+RDCM.US,D,20121004,000000,3.02,3.14,2.91,3.04,2306,0
+RDCM.US,D,20121005,000000,3.03,3.17,2.86,3.17,2406,0
+RDCM.US,D,20121008,000000,3.03,3.12,2.95,3.1,3638,0
+RDCM.US,D,20121009,000000,3.12,3.2384,2.916,3.1,1300,0
+RDCM.US,D,20121010,000000,3.2,3.2,3.2,3.2,100,0
+RDCM.US,D,20121011,000000,3.2,3.2,3.2,3.2,800,0
+RDCM.US,D,20121015,000000,3.2,3.2,2.9,3.02,5878,0
+RDCM.US,D,20121016,000000,3.1,3.1,2.9101,3.03,846,0
+RDCM.US,D,20121017,000000,3.16,3.25,3.07,3.2,3999,0
+RDCM.US,D,20121018,000000,3.2,3.2,2.97,3.11,3892,0
+RDCM.US,D,20121019,000000,3.25,3.25,3.25,3.25,100,0
+RDCM.US,D,20121022,000000,3.25,3.25,2.91,3.11,4480,0
+RDCM.US,D,20121023,000000,2.95,3.23,2.95,3.23,1100,0
+RDCM.US,D,20121024,000000,3.1,3.1,2.9034,2.95,5933,0
+RDCM.US,D,20121025,000000,3.04,3.04,2.7,2.85,26896,0
+RDCM.US,D,20121026,000000,2.74,2.74,2.58,2.63,6814,0
+RDCM.US,D,20121031,000000,2.65,2.74,2.15,2.2,4010,0
+RDCM.US,D,20121101,000000,2.11,2.71,2.08,2.71,7395,0
+RDCM.US,D,20121102,000000,2.64,2.85,2.61,2.85,2898,0
+RDCM.US,D,20121105,000000,2.67,2.85,2.67,2.74,2024,0
+RDCM.US,D,20121106,000000,2.83,2.8383,2.7,2.78,1030,0
+RDCM.US,D,20121107,000000,2.61,2.79,2.59,2.79,2950,0
+RDCM.US,D,20121109,000000,2.7,2.7,2.7,2.7,5200,0
+RDCM.US,D,20121112,000000,2.73,3.05,2.6,3.05,26600,0
+RDCM.US,D,20121113,000000,3.1,3.25,2.9117,3.21,3042,0
+RDCM.US,D,20121114,000000,3,3.23,3,3.2,1000,0
+RDCM.US,D,20121115,000000,2.67,3.17,2.62,3.17,900,0
+RDCM.US,D,20121116,000000,3.25,3.25,2.96,3.19,1600,0
+RDCM.US,D,20121119,000000,3.25,3.25,2.99,2.99,1100,0
+RDCM.US,D,20121120,000000,2.92,3.25,2.92,3.22,6247,0
+RDCM.US,D,20121121,000000,3.07,3.25,2.97,2.9999,2193,0
+RDCM.US,D,20121123,000000,2.62,3,2.61,2.97,9400,0
+RDCM.US,D,20121126,000000,2.67,2.79,2.6,2.79,5757,0
+RDCM.US,D,20121127,000000,2.88,2.88,2.63,2.7485,7655,0
+RDCM.US,D,20121128,000000,2.8,2.8,2.58,2.73,7929,0
+RDCM.US,D,20121129,000000,2.79,2.79,2.64,2.75,16933,0
+RDCM.US,D,20121130,000000,2.65,2.74,2.65,2.74,4300,0
+RDCM.US,D,20121203,000000,2.65,2.77,2.65,2.72,18389,0
+RDCM.US,D,20121204,000000,2.71,2.75,2.59,2.686,4220,0
+RDCM.US,D,20121205,000000,2.59,2.7899,2.59,2.76,3700,0
+RDCM.US,D,20121206,000000,2.7392,2.7392,2.7392,2.7392,150,0
+RDCM.US,D,20121207,000000,2.61,2.76,2.61,2.73,600,0
+RDCM.US,D,20121210,000000,2.6,2.72,2.5,2.69,18242,0
+RDCM.US,D,20121211,000000,2.44,2.68,2.43,2.49,2905,0
+RDCM.US,D,20121212,000000,2.51,2.7,2.49,2.67,3200,0
+RDCM.US,D,20121213,000000,2.41,2.7,2.38,2.69,2350,0
+RDCM.US,D,20121214,000000,2.42,2.7,2.16,2.69,20107,0
+RDCM.US,D,20121217,000000,2.72,2.72,2.56,2.56,15161,0
+RDCM.US,D,20121218,000000,2.66,2.73,2.31,2.66,9783,0
+RDCM.US,D,20121219,000000,2.73,2.73,2.53,2.63,4436,0
+RDCM.US,D,20121220,000000,2.45,2.69,2.45,2.69,1100,0
+RDCM.US,D,20121221,000000,2.46,2.7,2.46,2.68,1595,0
+RDCM.US,D,20121224,000000,2.66,2.67,2.43,2.55,1850,0
+RDCM.US,D,20121226,000000,2.63,2.63,2.446,2.6,6860,0
+RDCM.US,D,20121227,000000,2.58,2.6,2.46,2.6,1658,0
+RDCM.US,D,20121228,000000,2.47,2.6,2.46,2.53,2700,0
+RDCM.US,D,20121231,000000,2.44,2.6,2.41,2.4601,74731,0
+RDCM.US,D,20130102,000000,2.54,2.54,2.51,2.513,1175,0
+RDCM.US,D,20130103,000000,2.54,2.58,2.44,2.46,3900,0
+RDCM.US,D,20130104,000000,2.4301,2.53,2.4301,2.45,500,0
+RDCM.US,D,20130107,000000,2.48,2.53,2.44,2.44,5600,0
+RDCM.US,D,20130109,000000,2.43,2.45,2.43,2.45,1795,0
+RDCM.US,D,20130110,000000,2.43,2.43,2.41,2.41,26199,0
+RDCM.US,D,20130111,000000,2.39,2.49,2.39,2.49,1380,0
+RDCM.US,D,20130114,000000,2.32,2.52,2.32,2.52,7606,0
+RDCM.US,D,20130115,000000,2.69,3.21,2.66,3,9339,0
+RDCM.US,D,20130116,000000,2.99,3.46,2.77,3.45,10487,0
+RDCM.US,D,20130117,000000,3.69,3.69,3.002,3.37,7960,0
+RDCM.US,D,20130118,000000,3.27,3.5,3.27,3.499,4732,0
+RDCM.US,D,20130122,000000,3.57,4.19,3.57,3.96,43141,0
+RDCM.US,D,20130123,000000,4,4.02,3.63,3.89,3900,0
+RDCM.US,D,20130125,000000,4.01,4.01,3.645,3.88,5110,0
+RDCM.US,D,20130128,000000,3.73,4,3.73,3.9,11985,0
+RDCM.US,D,20130129,000000,3.75,4.02,3.75,4,10712,0
+RDCM.US,D,20130130,000000,4,4.07,4,4.01,3254,0
+RDCM.US,D,20130131,000000,4.01,4.03,4,4,14888,0
+RDCM.US,D,20130201,000000,4,4.01,4,4.01,13512,0
+RDCM.US,D,20130204,000000,4,4.03,4,4,2689,0
+RDCM.US,D,20130205,000000,4,4.1,3.7201,4.1,8392,0
+RDCM.US,D,20130207,000000,3.94,4.06,3.93,4.06,2582,0
+RDCM.US,D,20130208,000000,3.89,4.09,3.87,4,3393,0
+RDCM.US,D,20130211,000000,4.06,4.06,3.56,3.95,9656,0
+RDCM.US,D,20130212,000000,3.75,3.82,3.75,3.82,1950,0
+RDCM.US,D,20130213,000000,3.83,3.83,3.65,3.67,3454,0
+RDCM.US,D,20130214,000000,3.75,3.75,3.54,3.54,400,0
+RDCM.US,D,20130215,000000,3.63,3.63,3.27,3.53,4701,0
+RDCM.US,D,20130219,000000,3.59,3.6999,3.59,3.6999,1704,0
+RDCM.US,D,20130220,000000,3.59,3.75,3.59,3.75,1800,0
+RDCM.US,D,20130221,000000,3.62,3.72,2.21,3.35,15085,0
+RDCM.US,D,20130222,000000,3.05,3.56,3.05,3.56,3169,0
+RDCM.US,D,20130225,000000,3.69,3.84,3.4,3.84,7784,0
+RDCM.US,D,20130226,000000,3.83,3.83,3.83,3.83,2525,0
+RDCM.US,D,20130227,000000,3.6101,3.69,3.6101,3.69,2750,0
+RDCM.US,D,20130228,000000,3.63,3.73,3.6209,3.7,6007,0
+RDCM.US,D,20130304,000000,3.84,3.85,3.84,3.85,1605,0
+RDCM.US,D,20130305,000000,3.84,3.84,3.76,3.77,996,0
+RDCM.US,D,20130306,000000,3.78,3.798,3.65,3.7291,2185,0
+RDCM.US,D,20130307,000000,3.95,3.95,3.85,3.85,1440,0
+RDCM.US,D,20130308,000000,3.75,3.95,3.75,3.816,3000,0
+RDCM.US,D,20130311,000000,3.6,3.6,3.5001,3.55,14336,0
+RDCM.US,D,20130312,000000,3.52,3.52,3.46,3.46,2574,0
+RDCM.US,D,20130313,000000,3.42,3.42,3.25,3.25,1800,0
+RDCM.US,D,20130314,000000,3.21,3.3,3.21,3.23,3350,0
+RDCM.US,D,20130315,000000,3.428,3.47,3.428,3.461,800,0
+RDCM.US,D,20130318,000000,3.321,3.336,3.32,3.32,2500,0
+RDCM.US,D,20130319,000000,3.4,3.4,3.3,3.3,1900,0
+RDCM.US,D,20130320,000000,3.21,3.22,3.06,3.1,5734,0
+RDCM.US,D,20130322,000000,3.06,3.07,2.98,3.05,9403,0
+RDCM.US,D,20130325,000000,3.09,3.1,2.95,2.95,5004,0
+RDCM.US,D,20130326,000000,2.95,2.9501,2.95,2.9501,1570,0
+RDCM.US,D,20130327,000000,2.81,3,2.81,3,2986,0
+RDCM.US,D,20130328,000000,3,3.13,3,3.13,2850,0
+RDCM.US,D,20130401,000000,3.11,3.15,3.01,3.01,3538,0
+RDCM.US,D,20130402,000000,3.25,3.27,3.2166,3.2166,1988,0
+RDCM.US,D,20130403,000000,3.25,3.25,3.25,3.25,100,0
+RDCM.US,D,20130404,000000,3.09,3.24,3,3.236,3488,0
+RDCM.US,D,20130405,000000,3.01,3.0175,3.01,3.01,913,0
+RDCM.US,D,20130408,000000,3.0001,3.02,3.0001,3.01,880,0
+RDCM.US,D,20130409,000000,3.04,3.04,3.02,3.04,2462,0
+RDCM.US,D,20130410,000000,3.09,3.09,3.08,3.0872,1000,0
+RDCM.US,D,20130411,000000,3.09,3.36,3.09,3.19,22768,0
+RDCM.US,D,20130412,000000,3.23,3.23,3.23,3.23,400,0
+RDCM.US,D,20130415,000000,3.25,3.25,3.2,3.21,1450,0
+RDCM.US,D,20130416,000000,3.25,3.25,3.25,3.25,100,0
+RDCM.US,D,20130417,000000,3.38,3.3997,3.38,3.39,2682,0
+RDCM.US,D,20130418,000000,3.4,3.4,3.05,3.05,3811,0
+RDCM.US,D,20130419,000000,3.0634,3.0634,3.0634,3.0634,1380,0
+RDCM.US,D,20130422,000000,3.134,3.134,3.1,3.12,900,0
+RDCM.US,D,20130423,000000,3.2263,3.24,3.1,3.2319,1920,0
+RDCM.US,D,20130424,000000,3.3526,3.3526,3.1,3.1,2680,0
+RDCM.US,D,20130425,000000,3.1,3.109,3.05,3.064,2600,0
+RDCM.US,D,20130426,000000,3.07,3.07,3.05,3.05,3298,0
+RDCM.US,D,20130429,000000,3.05,3.05,3.05,3.05,825,0
+RDCM.US,D,20130430,000000,3.05,3.055,3.05,3.055,400,0
+RDCM.US,D,20130501,000000,3.05,3.05,2.56,2.68,22242,0
+RDCM.US,D,20130502,000000,2.83,2.83,2.62,2.64,1330,0
+RDCM.US,D,20130503,000000,2.98,4.8,2.8,4.06,300856,0
+RDCM.US,D,20130506,000000,3.96,4,3.7,3.87,61869,0
+RDCM.US,D,20130507,000000,3.85,4,3.75,3.917,29736,0
+RDCM.US,D,20130508,000000,3.88,4.05,3.76,3.8,24130,0
+RDCM.US,D,20130509,000000,3.75,3.81,3.52,3.52,24359,0
+RDCM.US,D,20130510,000000,3.615,3.72,3.5101,3.57,7854,0
+RDCM.US,D,20130513,000000,3.51,3.89,3.36,3.69,25499,0
+RDCM.US,D,20130514,000000,3.74,3.74,3.5,3.5,8011,0
+RDCM.US,D,20130515,000000,3.49,3.7099,3.05,3.28,62442,0
+RDCM.US,D,20130516,000000,3.22,3.45,3.22,3.254,14555,0
+RDCM.US,D,20130517,000000,3.32,3.41,3.28,3.35,12667,0
+RDCM.US,D,20130520,000000,3.3001,3.3899,3.3,3.3899,2671,0
+RDCM.US,D,20130521,000000,3.3,3.31,3.13,3.17,13833,0
+RDCM.US,D,20130522,000000,3.08,3.35,3.08,3.16,14136,0
+RDCM.US,D,20130523,000000,3.2,3.27,3.1,3.22,12924,0
+RDCM.US,D,20130524,000000,3.12,3.26,2.81,3.12,13862,0
+RDCM.US,D,20130528,000000,3.12,3.14,2.8901,3.05,9196,0
+RDCM.US,D,20130529,000000,3.03,3.1499,3.03,3.07,7721,0
+RDCM.US,D,20130530,000000,3.04,3.11,3.04,3.11,5710,0
+RDCM.US,D,20130531,000000,3.04,3.14,2.94,3,11389,0
+RDCM.US,D,20130603,000000,2.99,3,2.7701,2.91,16631,0
+RDCM.US,D,20130604,000000,2.99,3.17,2.95,3.06,14605,0
+RDCM.US,D,20130605,000000,3.03,3.05,3.02,3.03,1100,0
+RDCM.US,D,20130606,000000,3.1,3.6,3.05,3.19,41051,0
+RDCM.US,D,20130607,000000,3.22,3.69,3.21,3.3,18127,0
+RDCM.US,D,20130610,000000,3.3,3.45,3.24,3.4,23676,0
+RDCM.US,D,20130611,000000,3.31,3.45,3.3,3.35,24400,0
+RDCM.US,D,20130612,000000,3.33,3.35,3.3,3.3,3800,0
+RDCM.US,D,20130613,000000,3.35,3.62,3.35,3.62,10300,0
+RDCM.US,D,20130614,000000,3.57,3.57,3.56,3.56,701,0
+RDCM.US,D,20130617,000000,3.53,3.62,3.5,3.52,7170,0
+RDCM.US,D,20130618,000000,3.54,3.656,3.33,3.43,8555,0
+RDCM.US,D,20130619,000000,3.44,3.45,3.33,3.41,1500,0
+RDCM.US,D,20130620,000000,3.4,3.43,3.3,3.3,1250,0
+RDCM.US,D,20130621,000000,3.45,3.45,3.4,3.44,935,0
+RDCM.US,D,20130624,000000,3.44,3.45,3.3,3.3,1206,0
+RDCM.US,D,20130625,000000,3.37,3.6499,3.36,3.46,3000,0
+RDCM.US,D,20130626,000000,3.49,3.5,3.23,3.26,8827,0
+RDCM.US,D,20130627,000000,3.26,3.34,3.24,3.31,2985,0
+RDCM.US,D,20130628,000000,3.25,3.41,3.241,3.25,5997,0
+RDCM.US,D,20130701,000000,3.3899,3.3899,3.3899,3.3899,200,0
+RDCM.US,D,20130703,000000,3.26,3.26,3.2,3.2,3100,0
+RDCM.US,D,20130705,000000,3.3,3.3,3.23,3.24,1944,0
+RDCM.US,D,20130708,000000,3.4,3.4,3.4,3.4,100,0
+RDCM.US,D,20130709,000000,3.4,3.41,3.32,3.32,2410,0
+RDCM.US,D,20130710,000000,3.22,3.31,3.21,3.31,1260,0
+RDCM.US,D,20130711,000000,3.41,3.82,3.41,3.82,28005,0
+RDCM.US,D,20130712,000000,3.24,3.75,3.24,3.7399,2274,0
+RDCM.US,D,20130715,000000,3.65,4.49,3.65,4.14,48693,0
+RDCM.US,D,20130716,000000,4.24,4.24,3.71,4.14,6820,0
+RDCM.US,D,20130717,000000,4.14,4.1573,3.94,4,9690,0
+RDCM.US,D,20130718,000000,4.1,4.34,4.015,4.34,20604,0
+RDCM.US,D,20130719,000000,4.25,5.48,4.25,5.24,214218,0
+RDCM.US,D,20130722,000000,5.5,6.8,5.45,6.5,597351,0
+RDCM.US,D,20130723,000000,7.2,7.35,6.211,6.63,356734,0
+RDCM.US,D,20130724,000000,6.9,6.9,5.68,5.98,182785,0
+RDCM.US,D,20130725,000000,5.9,6.1215,5.9,6,52966,0
+RDCM.US,D,20130726,000000,5.95,6.17,5.9,5.95,82586,0
+RDCM.US,D,20130729,000000,5.95,6.18,5.95,6.18,71095,0
+RDCM.US,D,20130730,000000,6.04,6.06,5.34,5.53,96916,0
+RDCM.US,D,20130731,000000,5.5,6.1,5.5,5.98,58792,0
+RDCM.US,D,20130801,000000,5.93,5.94,5.648,5.85,18771,0
+RDCM.US,D,20130802,000000,5.76,6,5.56,5.7,27705,0
+RDCM.US,D,20130805,000000,5.7,5.8,5.5,5.58,26481,0
+RDCM.US,D,20130806,000000,5.5,5.7,5.42,5.6,43268,0
+RDCM.US,D,20130807,000000,5.44,5.88,5.43,5.78,71309,0
+RDCM.US,D,20130808,000000,5.69,5.75,5.43,5.7001,44140,0
+RDCM.US,D,20130809,000000,5.75,5.75,5.43,5.58,10769,0
+RDCM.US,D,20130812,000000,5.5,5.7,5.42,5.69,41010,0
+RDCM.US,D,20130813,000000,5.59,5.75,5.44,5.56,23435,0
+RDCM.US,D,20130814,000000,5.6,5.6192,5.47,5.52,14872,0
+RDCM.US,D,20130815,000000,5.51,5.7,5.44,5.48,36585,0
+RDCM.US,D,20130816,000000,5.441,5.441,5.181,5.2,30894,0
+RDCM.US,D,20130819,000000,5.4285,5.4285,5.12,5.24,7473,0
+RDCM.US,D,20130820,000000,5.29,5.2999,5.1201,5.1905,9610,0
+RDCM.US,D,20130821,000000,5.16,5.32,5.05,5.251,14056,0
+RDCM.US,D,20130822,000000,5.2,5.29,4.88,5.08,25539,0
+RDCM.US,D,20130823,000000,5.01,5.25,4.84,5.25,29276,0
+RDCM.US,D,20130826,000000,5.3,5.3,5.18,5.26,13912,0
+RDCM.US,D,20130827,000000,5.22,5.5,5.22,5.5,14522,0
+RDCM.US,D,20130828,000000,5.37,5.6,5.3,5.6,5510,0
+RDCM.US,D,20130829,000000,5.38,5.6,5.351,5.6,2793,0
+RDCM.US,D,20130830,000000,5.58,5.58,5.54,5.54,2282,0
+RDCM.US,D,20130903,000000,5.42,5.54,5.36,5.47,6100,0
+RDCM.US,D,20130904,000000,5.3,5.34,5.1,5.22,14916,0
+RDCM.US,D,20130905,000000,5.24,5.33,5.07,5.28,25256,0
+RDCM.US,D,20130906,000000,5.35,5.35,5.25,5.35,2870,0
+RDCM.US,D,20130909,000000,5.25,5.25,4.84,5.15,28008,0
+RDCM.US,D,20130910,000000,5.13,5.3,4.81,5.21,57269,0
+RDCM.US,D,20130911,000000,5.2975,5.2975,5.14,5.14,5472,0
+RDCM.US,D,20130912,000000,4.981,5.2,4.981,5.12,10200,0
+RDCM.US,D,20130916,000000,5.21,5.21,4.93,5.15,4118,0
+RDCM.US,D,20130917,000000,5.18,5.4,4.95,5.2,16340,0
+RDCM.US,D,20130918,000000,5.12,5.24,5.01,5.24,9459,0
+RDCM.US,D,20130919,000000,5.11,5.22,5.011,5.121,17888,0
+RDCM.US,D,20130920,000000,5.22,5.31,5,5.2,20059,0
+RDCM.US,D,20130923,000000,5.15,5.37,5.07,5.07,17400,0
+RDCM.US,D,20130924,000000,5.07,5.07,4.8,4.95,13500,0
+RDCM.US,D,20130925,000000,5,5.19,4.51,4.65,47800,0
+RDCM.US,D,20130926,000000,4.65,4.889,4.55,4.57,15038,0
+RDCM.US,D,20130927,000000,4.65,5.08,4.65,4.83,24200,0
+RDCM.US,D,20130930,000000,4.71,5.32,4.71,5.27,40900,0
+RDCM.US,D,20131001,000000,5.28,5.32,5.22,5.22,3800,0
+RDCM.US,D,20131002,000000,4.72,5.25,4.72,5.1,2800,0
+RDCM.US,D,20131003,000000,5.04,5.25,5,5.08,400,0
+RDCM.US,D,20131004,000000,5,5.24,5,5.06,9600,0
+RDCM.US,D,20131007,000000,5.12,5.2,5.12,5.2,1400,0
+RDCM.US,D,20131008,000000,5.11,5.2,4.93,4.97,14300,0
+RDCM.US,D,20131009,000000,5,5.4,4.62,4.83,29900,0
+RDCM.US,D,20131010,000000,5.05,5.05,4.9,4.91,2900,0
+RDCM.US,D,20131011,000000,5,5.06,4.88,4.88,800,0
+RDCM.US,D,20131014,000000,4.83,4.85,4.49,4.75,28100,0
+RDCM.US,D,20131015,000000,4.75,5,4.56,5,6000,0
+RDCM.US,D,20131016,000000,4.88,5.4,4.69,5.18,37500,0
+RDCM.US,D,20131017,000000,5.19,5.19,4.95,5.15,2280,0
+RDCM.US,D,20131018,000000,5.05,5.13,5.05,5.1,4200,0
+RDCM.US,D,20131021,000000,4.95,4.95,4.78,4.79,23800,0
+RDCM.US,D,20131022,000000,4.8,4.95,4.8,4.94,25900,0
+RDCM.US,D,20131023,000000,4.8,4.8,4.12,4.5,207200,0
+RDCM.US,D,20131024,000000,4.51,4.58,4.23,4.32,18800,0
+RDCM.US,D,20131025,000000,4.64,4.66,4.43,4.45,35900,0
+RDCM.US,D,20131028,000000,4.49,4.7,4.38,4.43,18500,0
+RDCM.US,D,20131029,000000,4.5,4.5,4.21,4.3,13700,0
+RDCM.US,D,20131030,000000,4.3,4.3,4.06,4.1,19300,0
+RDCM.US,D,20131031,000000,4.15,4.4818,4,4.45,20920,0
+RDCM.US,D,20131101,000000,4.32,4.5,4.32,4.47,6200,0
+RDCM.US,D,20131104,000000,4.45,4.45,4.45,4.45,1200,0
+RDCM.US,D,20131105,000000,4.4,4.4,4.13,4.2,3700,0
+RDCM.US,D,20131106,000000,4.215,4.45,4.215,4.43,3650,0
+RDCM.US,D,20131107,000000,4.3,4.47,4.3,4.35,2000,0
+RDCM.US,D,20131108,000000,4.49,4.49,4.22,4.22,7128,0
+RDCM.US,D,20131111,000000,4.23,4.88,4.23,4.37,7700,0
+RDCM.US,D,20131113,000000,4.4,4.4,4.4,4.4,1000,0
+RDCM.US,D,20131114,000000,4.45,4.75,4.45,4.75,9900,0
+RDCM.US,D,20131115,000000,4.7426,4.7426,4.43,4.67,6182,0
+RDCM.US,D,20131118,000000,4.43,4.43,4.43,4.43,1000,0
+RDCM.US,D,20131119,000000,4.79,5.24,4.79,4.85,64000,0
+RDCM.US,D,20131120,000000,4.93,5.17,4.85,4.85,24400,0
+RDCM.US,D,20131121,000000,5.03,5.0799,4.8,4.83,17142,0
+RDCM.US,D,20131122,000000,4.96,5.08,4.5,4.95,8900,0
+RDCM.US,D,20131125,000000,5.05,5.11,4.75,4.82,40739,0
+RDCM.US,D,20131126,000000,4.96,5.05,4.49,5.03,39200,0
+RDCM.US,D,20131127,000000,5.04,5.08,4.7,4.932,15303,0
+RDCM.US,D,20131129,000000,4.9,4.92,4.6,4.6,5062,0
+RDCM.US,D,20131202,000000,4.59,4.8001,4.45,4.54,29962,0
+RDCM.US,D,20131203,000000,4.74,4.78,4.56,4.77,13700,0
+RDCM.US,D,20131204,000000,4.75,5.02,4.54,4.86,63700,0
+RDCM.US,D,20131205,000000,4.92,4.92,4.69,4.79,6200,0
+RDCM.US,D,20131206,000000,4.83,4.83,4.5552,4.75,14076,0
+RDCM.US,D,20131209,000000,4.84,5.45,4.84,5.09,72200,0
+RDCM.US,D,20131210,000000,5.03,5.19,5,5.15,7338,0
+RDCM.US,D,20131211,000000,5.23,5.23,4.85,4.85,35538,0
+RDCM.US,D,20131212,000000,4.93,4.93,4.76,4.84,7100,0
+RDCM.US,D,20131213,000000,4.98,5.06,4.76,4.92,8600,0
+RDCM.US,D,20131216,000000,4.87,4.87,4.82,4.82,2800,0
+RDCM.US,D,20131217,000000,4.85,4.85,4.82,4.83,4100,0
+RDCM.US,D,20131218,000000,4.81,4.92,4.81,4.85,5000,0
+RDCM.US,D,20131219,000000,4.9,5.2,4.85,5.13,83195,0
+RDCM.US,D,20131220,000000,5.19,5.19,5,5.01,4800,0
+RDCM.US,D,20131223,000000,4.9,5.4,4.89,5.1,33500,0
+RDCM.US,D,20131224,000000,5.15,5.15,5,5.06,1800,0
+RDCM.US,D,20131226,000000,5.29,5.29,5.13,5.13,900,0
+RDCM.US,D,20131227,000000,5.28,5.89,5,5.15,104000,0
+RDCM.US,D,20131230,000000,5.19,5.23,5.07,5.22,6200,0
+RDCM.US,D,20131231,000000,5.1,5.4,5,5.3,74600,0
+RDCM.US,D,20140102,000000,5.38,5.53,5.1631,5.2901,41795,0
+RDCM.US,D,20140103,000000,5.3,5.3,5.18,5.22,5001,0
+RDCM.US,D,20140106,000000,5.2999,5.3,5.2101,5.23,9444,0
+RDCM.US,D,20140107,000000,5.3,5.3,5.26,5.26,200,0
+RDCM.US,D,20140108,000000,5.3,5.441,5.3,5.441,1678,0
+RDCM.US,D,20140109,000000,5.44,5.44,5.25,5.25,3832,0
+RDCM.US,D,20140110,000000,5.4499,5.4499,5.1,5.19,19598,0
+RDCM.US,D,20140113,000000,5.34,5.34,5.16,5.255,4026,0
+RDCM.US,D,20140114,000000,5.31,5.32,5.18,5.28,6207,0
+RDCM.US,D,20140115,000000,5.16,5.26,5.07,5.14,5800,0
+RDCM.US,D,20140116,000000,5.17,5.17,5.09,5.16,6400,0
+RDCM.US,D,20140117,000000,5.09,5.15,5.08,5.15,2100,0
+RDCM.US,D,20140121,000000,5.1,5.1499,4.95,5.07,19192,0
+RDCM.US,D,20140122,000000,5.11,5.11,5.05,5.1,38400,0
+RDCM.US,D,20140123,000000,5.03,5.15,5.03,5.15,2500,0
+RDCM.US,D,20140124,000000,5.15,5.17,5.05,5.15,7800,0
+RDCM.US,D,20140127,000000,5.11,5.11,5.03,5.05,9000,0
+RDCM.US,D,20140128,000000,5.05,5.2,5.03,5.2,3300,0
+RDCM.US,D,20140129,000000,5.09,5.2,5.09,5.16,6117,0
+RDCM.US,D,20140130,000000,5.24,5.34,5.15,5.17,9400,0
+RDCM.US,D,20140131,000000,5.06,5.16,5.06,5.12,7700,0
+RDCM.US,D,20140203,000000,5.03,5.18,5.03,5.158,7065,0
+RDCM.US,D,20140204,000000,5.16,5.36,5.15,5.35,11380,0
+RDCM.US,D,20140205,000000,5.49,6.13,5.4,5.84,239016,0
+RDCM.US,D,20140206,000000,6,6.18,5.55,5.9999,77803,0
+RDCM.US,D,20140207,000000,6.01,6.05,5.77,5.94,23850,0
+RDCM.US,D,20140210,000000,5.74,6,5.64,5.79,27606,0
+RDCM.US,D,20140211,000000,5.64,5.77,5.64,5.75,8028,0
+RDCM.US,D,20140212,000000,5.69,6,5.69,5.86,50693,0
+RDCM.US,D,20140213,000000,5.75,5.9,5.74,5.77,54228,0
+RDCM.US,D,20140214,000000,5.76,5.95,5.64,5.95,35647,0
+RDCM.US,D,20140218,000000,5.9,6.2,5.8,6.02,92086,0
+RDCM.US,D,20140219,000000,6.02,6.58,6.02,6.07,71977,0
+RDCM.US,D,20140220,000000,6,6.17,6,6.15,20067,0
+RDCM.US,D,20140221,000000,6.06,6.08,5.82,5.91,10166,0
+RDCM.US,D,20140224,000000,5.78,6.08,5.78,6.016,10863,0
+RDCM.US,D,20140225,000000,5.81,6.1,5.81,5.81,28001,0
+RDCM.US,D,20140227,000000,5.8,5.9991,5.8,5.87,13069,0
+RDCM.US,D,20140228,000000,5.89,5.94,5.85,5.91,6143,0
+RDCM.US,D,20140303,000000,5.79,5.79,5.65,5.6501,22930,0
+RDCM.US,D,20140304,000000,5.7,5.79,5.666,5.79,6054,0
+RDCM.US,D,20140305,000000,5.79,5.79,5.69,5.79,3373,0
+RDCM.US,D,20140306,000000,5.79,5.85,5.79,5.84,2585,0
+RDCM.US,D,20140307,000000,5.63,5.8,5.53,5.7999,8148,0
+RDCM.US,D,20140310,000000,5.5301,5.6,5.5301,5.5999,3186,0
+RDCM.US,D,20140311,000000,5.7,5.98,5.7,5.97,37113,0
+RDCM.US,D,20140312,000000,5.85,5.97,5.7401,5.97,6772,0
+RDCM.US,D,20140313,000000,5.9,6.1,5.78,5.88,18240,0
+RDCM.US,D,20140314,000000,5.9,6.02,5.71,5.99,9880,0
+RDCM.US,D,20140317,000000,6,6,5.7,5.89,1693,0
+RDCM.US,D,20140318,000000,5.97,6.2208,5.94,5.94,15630,0
+RDCM.US,D,20140319,000000,5.99,6.26,5.99,6.25,11422,0
+RDCM.US,D,20140320,000000,6.1501,6.47,6.1501,6.18,22932,0
+RDCM.US,D,20140321,000000,6.48,7,6.3901,6.55,10955,0
+RDCM.US,D,20140324,000000,6.55,6.68,5.7,6.2085,20270,0
+RDCM.US,D,20140325,000000,6.0801,6.5199,6.05,6.15,27396,0
+RDCM.US,D,20140326,000000,6.49,6.49,6,6.14,5700,0
+RDCM.US,D,20140327,000000,5.93,6.2,5.8204,6.2,5702,0
+RDCM.US,D,20140328,000000,6.25,6.49,6.2,6.49,3590,0
+RDCM.US,D,20140331,000000,6.45,6.78,6.44,6.69,27308,0
+RDCM.US,D,20140401,000000,6.39,6.72,6.33,6.72,4025,0
+RDCM.US,D,20140402,000000,6.54,6.7125,6.33,6.61,4537,0
+RDCM.US,D,20140403,000000,6.62,6.9599,6.6,6.8,25795,0
+RDCM.US,D,20140404,000000,6.78,6.9594,6.7,6.85,24270,0
+RDCM.US,D,20140407,000000,6.94,7.2799,6.69,6.74,22972,0
+RDCM.US,D,20140408,000000,6.7,6.99,6.7,6.7001,4968,0
+RDCM.US,D,20140409,000000,6.75,7.05,6.72,7.05,9076,0
+RDCM.US,D,20140410,000000,7.03,7.03,6.75,6.7501,5062,0
+RDCM.US,D,20140411,000000,6.67,6.93,6.61,6.93,4163,0
+RDCM.US,D,20140414,000000,6.9,6.9,6.75,6.75,636,0
+RDCM.US,D,20140415,000000,6.5295,6.65,6.4385,6.4385,4381,0
+RDCM.US,D,20140416,000000,6.58,6.6718,6.55,6.56,827,0
+RDCM.US,D,20140417,000000,6.766,6.82,6.5001,6.62,5646,0
+RDCM.US,D,20140421,000000,6.76,6.77,6.59,6.59,815,0
+RDCM.US,D,20140422,000000,6.64,7.0499,6.64,6.99,6067,0
+RDCM.US,D,20140423,000000,7.05,7.05,6.5,6.65,27230,0
+RDCM.US,D,20140424,000000,6.54,6.78,6.5,6.61,37000,0
+RDCM.US,D,20140425,000000,6.64,6.76,6.48,6.499,14715,0
+RDCM.US,D,20140428,000000,6.19,6.48,5.57,5.63,41149,0
+RDCM.US,D,20140429,000000,5.63,6.07,5.561,5.6701,32031,0
+RDCM.US,D,20140430,000000,5.76,5.77,5.52,5.52,6754,0
+RDCM.US,D,20140501,000000,5.56,5.57,5.15,5.16,28762,0
+RDCM.US,D,20140502,000000,5.02,5.35,4.94,5.35,33645,0
+RDCM.US,D,20140505,000000,5.24,5.49,5.13,5.23,9953,0
+RDCM.US,D,20140506,000000,5.06,5.5,5.06,5.32,22853,0
+RDCM.US,D,20140507,000000,5,5.1,4.96,4.96,18226,0
+RDCM.US,D,20140508,000000,5.01,5.05,4.95,5.02,7887,0
+RDCM.US,D,20140509,000000,5.04,5.04,4.61,4.65,12909,0
+RDCM.US,D,20140512,000000,4.77,4.9,4.65,4.9,7113,0
+RDCM.US,D,20140513,000000,4.9699,4.9699,4.77,4.93,8810,0
+RDCM.US,D,20140514,000000,4.88,4.93,4.88,4.92,1137,0
+RDCM.US,D,20140515,000000,4.95,5.072,4.9,5,8413,0
+RDCM.US,D,20140516,000000,5.45,5.5,5.068,5.25,4371,0
+RDCM.US,D,20140519,000000,5.33,5.45,5.33,5.45,1320,0
+RDCM.US,D,20140520,000000,5.4,5.4,5.33,5.3301,4600,0
+RDCM.US,D,20140522,000000,5.3,5.319,5.3,5.3,1579,0
+RDCM.US,D,20140523,000000,5.27,5.27,5.12,5.12,3481,0
+RDCM.US,D,20140527,000000,5.1,5.15,5.0101,5.15,4671,0
+RDCM.US,D,20140528,000000,5.39,5.5,5.26,5.49,50475,0
+RDCM.US,D,20140529,000000,5.49,5.56,5.46,5.5,9490,0
+RDCM.US,D,20140530,000000,5.5,5.5,5.41,5.42,8036,0
+RDCM.US,D,20140602,000000,5.51,5.515,5.2601,5.5,9078,0
+RDCM.US,D,20140603,000000,5.47,5.6,5.46,5.4801,6516,0
+RDCM.US,D,20140604,000000,5.3128,5.6,5.3128,5.57,8105,0
+RDCM.US,D,20140605,000000,5.6,5.6,5.5,5.5,3709,0
+RDCM.US,D,20140606,000000,5.43,5.51,5.43,5.51,813,0
+RDCM.US,D,20140609,000000,5.52,5.6315,5.52,5.5688,700,0
+RDCM.US,D,20140610,000000,5.51,5.51,5.33,5.33,3200,0
+RDCM.US,D,20140611,000000,5.29,5.44,5.1217,5.2198,10327,0
+RDCM.US,D,20140612,000000,5.19,5.43,5.19,5.41,398,0
+RDCM.US,D,20140613,000000,5.2101,5.4299,5.2101,5.41,1075,0
+RDCM.US,D,20140616,000000,5.39,5.39,5.09,5.26,1731,0
+RDCM.US,D,20140617,000000,5.09,5.29,5.09,5.28,35619,0
+RDCM.US,D,20140618,000000,5.34,5.45,5.2624,5.39,4977,0
+RDCM.US,D,20140619,000000,5.28,5.29,5.2,5.26,18815,0
+RDCM.US,D,20140620,000000,5.1,5.4299,5.1,5.4299,2166,0
+RDCM.US,D,20140623,000000,5.3501,5.3501,5.21,5.35,13959,0
+RDCM.US,D,20140624,000000,5.21,5.35,5.19,5.35,4615,0
+RDCM.US,D,20140625,000000,5.22,5.35,5.21,5.35,950,0
+RDCM.US,D,20140626,000000,5.3,5.3,5.2,5.21,1108,0
+RDCM.US,D,20140627,000000,5.17,5.31,5.17,5.31,4180,0
+RDCM.US,D,20140630,000000,5.23,5.25,5.23,5.25,329,0
+RDCM.US,D,20140701,000000,5.3499,5.3499,5.26,5.26,712,0
+RDCM.US,D,20140702,000000,5.26,5.3,5.22,5.27,6100,0
+RDCM.US,D,20140703,000000,5.21,5.297,5.21,5.24,661,0
+RDCM.US,D,20140707,000000,5.19,5.39,5.19,5.39,2751,0
+RDCM.US,D,20140708,000000,5.24,5.25,5.21,5.25,7599,0
+RDCM.US,D,20140709,000000,5.3,5.3,5.2,5.2901,16867,0
+RDCM.US,D,20140710,000000,5.33,5.6485,5.228,5.26,6396,0
+RDCM.US,D,20140711,000000,5.34,5.34,5.3,5.3,2423,0
+RDCM.US,D,20140714,000000,5.4,5.6,5.395,5.55,13594,0
+RDCM.US,D,20140715,000000,5.526,6.0798,5.526,6,29803,0
+RDCM.US,D,20140716,000000,5.99,6.45,5.99,6.14,6338,0
+RDCM.US,D,20140717,000000,6.248,6.248,6.016,6.016,8065,0
+RDCM.US,D,20140718,000000,6.13,6.13,5.921,6.032,7950,0
+RDCM.US,D,20140721,000000,5.62,6,5.62,5.9,5775,0
+RDCM.US,D,20140722,000000,5.87,6.0501,5.87,6,17677,0
+RDCM.US,D,20140723,000000,5.99,6.08,5.7,5.84,47258,0
+RDCM.US,D,20140724,000000,5.94,5.94,5.53,5.88,3972,0
+RDCM.US,D,20140725,000000,5.51,5.78,5.51,5.75,2043,0
+RDCM.US,D,20140728,000000,5.6,5.6,5.36,5.37,10586,0
+RDCM.US,D,20140729,000000,5.25,5.43,4.99,5.3,28197,0
+RDCM.US,D,20140730,000000,5.31,5.468,5.3,5.45,4807,0
+RDCM.US,D,20140731,000000,5.34,5.49,5.34,5.49,1255,0
+RDCM.US,D,20140801,000000,5.161,5.4708,5.161,5.26,1002,0
+RDCM.US,D,20140804,000000,5.4999,5.5,5.3101,5.3101,500,0
+RDCM.US,D,20140805,000000,5.3654,5.48,4.975,5.09,49018,0
+RDCM.US,D,20140806,000000,5.21,5.6,5.1,5.41,75208,0
+RDCM.US,D,20140807,000000,5.4,5.4,5.33,5.35,550,0
+RDCM.US,D,20140808,000000,5.42,5.58,5.36,5.36,4081,0
+RDCM.US,D,20140811,000000,5.44,5.5,5.43,5.43,9643,0
+RDCM.US,D,20140812,000000,5.2,5.6,5.13,5.18,24930,0
+RDCM.US,D,20140813,000000,5.16,5.47,5.0501,5.2199,33323,0
+RDCM.US,D,20140814,000000,5.9,6.2,5.78,5.86,73508,0
+RDCM.US,D,20140815,000000,6,6,5.72,5.88,24278,0
+RDCM.US,D,20140818,000000,5.85,5.9,5.81,5.8201,23980,0
+RDCM.US,D,20140819,000000,5.7435,5.817,5.7001,5.79,1770,0
+RDCM.US,D,20140820,000000,5.77,5.84,5.07,5.57,21932,0
+RDCM.US,D,20140821,000000,5.56,6,5.56,5.56,4114,0
+RDCM.US,D,20140822,000000,5.5,5.62,5.5,5.51,4002,0
+RDCM.US,D,20140825,000000,5.52,5.8,5.52,5.6,9617,0
+RDCM.US,D,20140826,000000,5.8,5.8,5.71,5.71,3422,0
+RDCM.US,D,20140827,000000,5.73,6.0001,5.73,5.77,60752,0
+RDCM.US,D,20140828,000000,6,6,5.77,5.91,6475,0
+RDCM.US,D,20140829,000000,5.99,6,5.8,5.8,25332,0
+RDCM.US,D,20140902,000000,5.8,5.8978,5.705,5.85,10745,0
+RDCM.US,D,20140903,000000,5.82,5.82,5.52,5.5201,10498,0
+RDCM.US,D,20140904,000000,5.8,5.82,5.76,5.8,7361,0
+RDCM.US,D,20140905,000000,5.78,5.81,5.72,5.81,10560,0
+RDCM.US,D,20140908,000000,5.82,5.84,5.76,5.8399,8004,0
+RDCM.US,D,20140909,000000,5.642,5.9,5.642,5.9,12038,0
+RDCM.US,D,20140910,000000,5.88,5.88,5.5601,5.8639,3150,0
+RDCM.US,D,20140911,000000,5.86,5.9,5.86,5.89,4055,0
+RDCM.US,D,20140912,000000,5.9765,5.9899,5.9,5.909,1607,0
+RDCM.US,D,20140916,000000,5.89,5.9,5.89,5.89,2932,0
+RDCM.US,D,20140917,000000,5.94,5.9899,5.93,5.94,3117,0
+RDCM.US,D,20140918,000000,5.98,5.98,5.8501,5.8501,3422,0
+RDCM.US,D,20140919,000000,5.9,5.95,5.86,5.94,6442,0
+RDCM.US,D,20140922,000000,5.8208,5.89,5.8208,5.86,7851,0
+RDCM.US,D,20140923,000000,5.885,5.9,5.885,5.9,5010,0
+RDCM.US,D,20140924,000000,5.9,6.05,5.9,6.02,11479,0
+RDCM.US,D,20140925,000000,5.94,5.97,5.7801,5.92,597,0
+RDCM.US,D,20140926,000000,5.9,5.9,5.9,5.9,278,0
+RDCM.US,D,20140929,000000,5.76,5.9,5.76,5.85,5773,0
+RDCM.US,D,20140930,000000,5.76,5.93,5.63,5.9,20000,0
+RDCM.US,D,20141001,000000,5.76,5.76,5.6,5.6,31076,0
+RDCM.US,D,20141002,000000,5.47,5.684,5.47,5.684,2251,0
+RDCM.US,D,20141006,000000,5.98,5.98,5.72,5.8205,12422,0
+RDCM.US,D,20141007,000000,5.8001,5.8001,5.8,5.8,2200,0
+RDCM.US,D,20141008,000000,5.75,5.8,5.75,5.8,2700,0
+RDCM.US,D,20141009,000000,5.7899,5.8197,5.7899,5.7899,355,0
+RDCM.US,D,20141010,000000,5.65,5.65,5.61,5.6299,3952,0
+RDCM.US,D,20141013,000000,5.65,5.72,5.65,5.72,2200,0
+RDCM.US,D,20141014,000000,5.93,6.04,5.86,6.04,12298,0
+RDCM.US,D,20141015,000000,5.83,5.94,5.75,5.9364,7610,0
+RDCM.US,D,20141016,000000,5.96,6.01,5.94,5.99,5620,0
+RDCM.US,D,20141017,000000,5.99,6.01,5.79,5.79,6204,0
+RDCM.US,D,20141020,000000,5.8501,6.05,5.8501,6.006,5600,0
+RDCM.US,D,20141021,000000,6.0299,6.15,5.9768,6.109,20559,0
+RDCM.US,D,20141022,000000,6.145,6.18,6.026,6.1499,8068,0
+RDCM.US,D,20141023,000000,6.19,6.19,6.1,6.13,2200,0
+RDCM.US,D,20141024,000000,6.1,6.2,6.0399,6.13,6275,0
+RDCM.US,D,20141027,000000,6.16,6.16,6.05,6.14,10575,0
+RDCM.US,D,20141028,000000,6.15,6.34,6.15,6.21,23685,0
+RDCM.US,D,20141029,000000,6.75,9,6.6,8.95,1098623,0
+RDCM.US,D,20141030,000000,8.82,9.4,8.15,8.5,436191,0
+RDCM.US,D,20141031,000000,8.44,9.32,8.32,8.6,114999,0
+RDCM.US,D,20141103,000000,7.76,8.5,7.52,8.37,176374,0
+RDCM.US,D,20141104,000000,8.2,9.2,8.0418,8.9,82932,0
+RDCM.US,D,20141105,000000,8.74,8.7499,8.45,8.67,33666,0
+RDCM.US,D,20141106,000000,8.52,8.91,8.52,8.68,54524,0
+RDCM.US,D,20141107,000000,8.81,9.4,8.68,8.8,100383,0
+RDCM.US,D,20141110,000000,8.5,9.3899,8.47,9.11,72945,0
+RDCM.US,D,20141111,000000,9.2,9.45,9.11,9.3,37116,0
+RDCM.US,D,20141112,000000,9.3,9.37,8.71,9.3,23510,0
+RDCM.US,D,20141113,000000,9.11,9.4,9.08,9.345,40725,0
+RDCM.US,D,20141114,000000,9.35,9.7,9.02,9.7,62549,0
+RDCM.US,D,20141117,000000,9.6,9.99,9.59,9.9,106057,0
+RDCM.US,D,20141118,000000,9.9,10.25,9.82,10.02,99130,0
+RDCM.US,D,20141119,000000,10.1,10.19,9.87,10.04,41841,0
+RDCM.US,D,20141120,000000,10.21,10.8,10.2,10.65,211888,0
+RDCM.US,D,20141121,000000,10.7,11.25,10.61,11.13,119510,0
+RDCM.US,D,20141124,000000,11.18,11.29,10.8,11.11,126284,0
+RDCM.US,D,20141125,000000,11.06,11.18,11.04,11.06,66503,0
+RDCM.US,D,20141126,000000,11.1,11.25,11.02,11.22,74654,0
+RDCM.US,D,20141128,000000,11.03,11.17,10.4,11.01,72632,0
+RDCM.US,D,20141201,000000,10.86,11.3,10.5,10.89,118383,0
+RDCM.US,D,20141202,000000,9.95,11.29,9.95,10.175,528384,0
+RDCM.US,D,20141203,000000,10.09,10.36,9.67,9.83,131909,0
+RDCM.US,D,20141204,000000,9.73,10.4,9.24,10.26,158102,0
+RDCM.US,D,20141205,000000,10.45,10.45,10.03,10.29,44610,0
+RDCM.US,D,20141208,000000,10.21,10.47,9.87,10.1,51440,0
+RDCM.US,D,20141209,000000,10.01,10.75,9.78,10.59,37327,0
+RDCM.US,D,20141210,000000,10.45,10.53,10.2,10.385,37738,0
+RDCM.US,D,20141211,000000,10.37,10.49,10.12,10.31,29531,0
+RDCM.US,D,20141212,000000,10.41,11.65,10.24,10.92,183320,0
+RDCM.US,D,20141215,000000,10.81,11.14,10.06,10.83,76997,0
+RDCM.US,D,20141216,000000,10.95,11.16,10.15,10.68,70155,0
+RDCM.US,D,20141217,000000,10.92,11.14,10.52,10.805,61075,0
+RDCM.US,D,20141218,000000,11.18,11.34,10.37,10.82,79635,0
+RDCM.US,D,20141219,000000,10.97,11.01,10.572,10.66,23120,0
+RDCM.US,D,20141222,000000,10.66,11.4,10.3,11.01,99006,0
+RDCM.US,D,20141223,000000,11.13,11.72,10.55,11.42,158306,0
+RDCM.US,D,20141224,000000,11.62,13.12,11.39,11.99,239121,0
+RDCM.US,D,20141226,000000,11.95,13.27,11.92,13.15,263379,0
+RDCM.US,D,20141229,000000,13.19,13.63,12.28,13.23,183969,0
+RDCM.US,D,20141230,000000,13.29,13.3,12.69,12.92,133772,0
+RDCM.US,D,20141231,000000,12.83,12.99,12.07,12.13,72132,0
+RDCM.US,D,20150102,000000,12.06,12.24,11.1,11.48,46750,0
+RDCM.US,D,20150105,000000,11.97,12.24,11.49,11.97,97937,0
+RDCM.US,D,20150106,000000,11.97,12.19,10.88,11.18,150972,0
+RDCM.US,D,20150107,000000,11.18,11.38,11.01,11.29,33423,0
+RDCM.US,D,20150108,000000,11.24,11.5,10.9,11.39,79783,0
+RDCM.US,D,20150109,000000,11.46,11.47,11.2,11.24,30566,0
+RDCM.US,D,20150112,000000,11.17,11.31,10.68,11.18,63582,0
+RDCM.US,D,20150113,000000,11.36,11.365,10.5,10.77,56869,0
+RDCM.US,D,20150114,000000,10.69,11.165,10.23,10.89,28271,0
+RDCM.US,D,20150115,000000,11.175,11.175,10.73,11.03,24690,0
+RDCM.US,D,20150116,000000,10.98,11.2,10.95,11.2,21251,0
+RDCM.US,D,20150120,000000,11.225,11.312,10.75,10.78,25210,0
+RDCM.US,D,20150121,000000,10.75,10.98,10.55,10.78,21228,0
+RDCM.US,D,20150122,000000,10.85,10.98,10.68,10.85,35469,0
+RDCM.US,D,20150123,000000,10.718,10.89,10.718,10.8,13238,0
+RDCM.US,D,20150126,000000,10.75,11,10.65,10.94,39098,0
+RDCM.US,D,20150127,000000,10.67,10.96,10.6,10.67,15368,0
+RDCM.US,D,20150128,000000,10.5,10.71,9.9,10.55,38485,0
+RDCM.US,D,20150129,000000,10.51,11,10.51,10.82,38505,0
+RDCM.US,D,20150130,000000,10.8,10.98,10.531,10.98,74167,0
+RDCM.US,D,20150202,000000,10.96,11.39,10.79,11.12,128983,0
+RDCM.US,D,20150203,000000,11.48,12.5,11.13,11.68,378441,0
+RDCM.US,D,20150204,000000,11.6,11.82,10.55,10.73,255877,0
+RDCM.US,D,20150205,000000,10.94,11.109,10.748,10.78,68774,0
+RDCM.US,D,20150206,000000,10.81,10.82,10.02,10.29,127309,0
+RDCM.US,D,20150209,000000,10.04,10.25,9.58,9.725,104259,0
+RDCM.US,D,20150210,000000,9.81,10.661,9.5,9.775,38944,0
+RDCM.US,D,20150211,000000,9.74,9.99,9.54,9.85,41907,0
+RDCM.US,D,20150212,000000,10.03,10.2,9.75,10.01,47378,0
+RDCM.US,D,20150213,000000,9.93,10.05,9.6,9.85,25321,0
+RDCM.US,D,20150217,000000,9.9,10.48,9.8,10.36,84618,0
+RDCM.US,D,20150218,000000,10.39,10.75,10.11,10.52,75992,0
+RDCM.US,D,20150219,000000,10.65,10.79,9.91,10.39,30197,0
+RDCM.US,D,20150220,000000,10.33,10.41,10.06,10.21,17669,0
+RDCM.US,D,20150223,000000,10.22,10.44,9.97,10.01,30525,0
+RDCM.US,D,20150224,000000,9.97,10.27,9.93,9.95,21856,0
+RDCM.US,D,20150225,000000,9.7,9.99,9.7,9.98,20451,0
+RDCM.US,D,20150226,000000,10,10.07,9.94,9.99,21519,0
+RDCM.US,D,20150227,000000,9.95,10.2,9.92,10,38217,0
+RDCM.US,D,20150302,000000,9.97,9.97,9.7,9.82,47100,0
+RDCM.US,D,20150303,000000,9.8,9.84,9.62,9.66,8600,0
+RDCM.US,D,20150304,000000,9.52,9.94,9.52,9.76,27400,0
+RDCM.US,D,20150305,000000,9.79,10.25,9.75,10.05,116500,0
+RDCM.US,D,20150306,000000,10.2,10.2,9.9,10.01,15200,0
+RDCM.US,D,20150309,000000,10.03,10.3,9.98,10.04,43900,0
+RDCM.US,D,20150310,000000,9.98,10.17,9.96,10.11,41900,0
+RDCM.US,D,20150311,000000,10.18,10.18,9.89,9.98,26200,0
+RDCM.US,D,20150312,000000,10,10.18,9.91,9.93,9200,0
+RDCM.US,D,20150313,000000,9.96,10,9.65,9.73,19200,0
+RDCM.US,D,20150316,000000,9.8,9.81,9.55,9.62,9200,0
+RDCM.US,D,20150317,000000,9.59,9.75,9.59,9.65,16900,0
+RDCM.US,D,20150318,000000,9.67,9.74,9.65,9.67,7500,0
+RDCM.US,D,20150319,000000,9.75,9.89,9.69,9.85,18600,0
+RDCM.US,D,20150320,000000,9.85,10.59,9.85,10.17,62000,0
+RDCM.US,D,20150323,000000,10,10.3,9.94,10.11,87800,0
+RDCM.US,D,20150324,000000,10.08,10.49,10.03,10.03,8800,0
+RDCM.US,D,20150325,000000,10.11,10.11,9.8,9.82,16900,0
+RDCM.US,D,20150326,000000,9.75,9.95,9.62,9.77,10900,0
+RDCM.US,D,20150327,000000,9.8,9.94,9.66,9.93,16100,0
+RDCM.US,D,20150330,000000,10,10.09,9.95,10.09,13200,0
+RDCM.US,D,20150331,000000,10.19,10.25,10.1,10.17,13642,0
+RDCM.US,D,20150401,000000,10.2,10.28,9.81,9.95,14600,0
+RDCM.US,D,20150402,000000,10.01,10.27,9.75,9.85,21800,0
+RDCM.US,D,20150406,000000,9.86,9.96,9.8,9.9,21700,0
+RDCM.US,D,20150407,000000,10,10.04,9.81,9.97,10242,0
+RDCM.US,D,20150408,000000,10,10.2,9.97,10,18100,0
+RDCM.US,D,20150409,000000,10.04,10.09,9.94,9.98,14662,0
+RDCM.US,D,20150410,000000,9.87,10.19,9.85,10.17,15200,0
+RDCM.US,D,20150413,000000,10.1,10.24,10,10.15,46400,0
+RDCM.US,D,20150414,000000,10.18,10.24,10.05,10.19,8500,0
+RDCM.US,D,20150415,000000,10.3,10.3,10.06,10.18,13649,0
+RDCM.US,D,20150416,000000,10.19,10.24,10.09,10.15,4768,0
+RDCM.US,D,20150417,000000,10.16,10.19,9.92,10,13700,0
+RDCM.US,D,20150420,000000,10.07,10.59,9.98,10.25,51642,0
+RDCM.US,D,20150421,000000,10.16,10.3,10.09,10.19,17376,0
+RDCM.US,D,20150422,000000,10.22,10.27,9.63,9.74,39673,0
+RDCM.US,D,20150423,000000,9.71,9.88,9.71,9.78,13400,0
+RDCM.US,D,20150424,000000,9.8,9.99,9.75,9.79,17910,0
+RDCM.US,D,20150427,000000,9.8,9.84,9.62,9.64,56700,0
+RDCM.US,D,20150428,000000,9.45,9.79,8.47,9.59,281574,0
+RDCM.US,D,20150429,000000,9.51,9.86,9.45,9.59,16100,0
+RDCM.US,D,20150430,000000,9.51,9.86,9.3,9.85,22700,0
+RDCM.US,D,20150501,000000,9.86,9.92,9.82,9.9,6500,0
+RDCM.US,D,20150504,000000,9.92,10.25,9.86,9.98,28000,0
+RDCM.US,D,20150505,000000,9.92,9.99,9.49,9.85,14400,0
+RDCM.US,D,20150506,000000,10.25,10.79,9.56,10,137279,0
+RDCM.US,D,20150507,000000,10.32,10.32,9.76,10.09,32965,0
+RDCM.US,D,20150508,000000,10.37,10.44,10.1,10.13,9600,0
+RDCM.US,D,20150511,000000,10.03,10.14,9.71,10.1,28800,0
+RDCM.US,D,20150512,000000,10,10.08,9.93,10.08,17211,0
+RDCM.US,D,20150513,000000,10.07,10.48,10.04,10.47,50400,0
+RDCM.US,D,20150514,000000,10.48,10.53,10.01,10.43,20900,0
+RDCM.US,D,20150515,000000,10.41,10.48,10.34,10.48,11167,0
+RDCM.US,D,20150518,000000,10.36,10.48,10.36,10.39,11914,0
+RDCM.US,D,20150519,000000,10.46,10.5,10.38,10.5,46649,0
+RDCM.US,D,20150520,000000,10.5,10.85,10.4,10.84,85600,0
+RDCM.US,D,20150521,000000,10.58,10.79,10.58,10.68,16000,0
+RDCM.US,D,20150522,000000,10.78,10.8,10.5,10.69,19100,0
+RDCM.US,D,20150526,000000,10.508,10.75,10.508,10.75,11036,0
+RDCM.US,D,20150527,000000,10.75,10.85,10.69,10.77,10000,0
+RDCM.US,D,20150528,000000,10.79,10.8,10.75,10.78,6507,0
+RDCM.US,D,20150529,000000,10.77,10.8,10.57,10.75,17400,0
+RDCM.US,D,20150601,000000,10.74,10.8,10.66,10.75,23977,0
+RDCM.US,D,20150602,000000,10.72,10.8,10.63,10.72,8972,0
+RDCM.US,D,20150603,000000,10.72,10.75,10.62,10.75,14400,0
+RDCM.US,D,20150604,000000,10.75,10.91,10.72,10.82,33700,0
+RDCM.US,D,20150605,000000,10.81,10.93,10.74,10.88,9700,0
+RDCM.US,D,20150608,000000,10.93,10.96,10.81,10.87,9400,0
+RDCM.US,D,20150609,000000,10.82,10.82,10.71,10.75,5796,0
+RDCM.US,D,20150610,000000,10.75,10.79,10.6,10.75,7536,0
+RDCM.US,D,20150611,000000,10.7,10.75,10.561,10.74,12460,0
+RDCM.US,D,20150612,000000,10.75,10.77,10.68,10.76,4500,0
+RDCM.US,D,20150615,000000,10.65,10.71,10.6,10.64,3700,0
+RDCM.US,D,20150616,000000,10.67,10.85,10.61,10.84,21600,0
+RDCM.US,D,20150617,000000,10.85,11,10.7,10.86,15000,0
+RDCM.US,D,20150618,000000,10.87,10.95,10.77,10.93,8400,0
+RDCM.US,D,20150619,000000,10.93,10.93,10.65,10.83,9000,0
+RDCM.US,D,20150622,000000,11,11,10.67,10.78,5000,0
+RDCM.US,D,20150623,000000,10.78,10.86,10.74,10.81,1886,0
+RDCM.US,D,20150624,000000,10.75,10.84,10.5,10.84,20200,0
+RDCM.US,D,20150625,000000,10.75,10.9,10.7,10.89,23300,0
+RDCM.US,D,20150626,000000,10.8,10.96,10.65,10.84,19900,0
+RDCM.US,D,20150629,000000,10.69,10.75,10.44,10.59,14700,0
+RDCM.US,D,20150630,000000,10.64,10.784,10.5,10.53,7119,0
+RDCM.US,D,20150701,000000,10.63,10.69,10.44,10.46,11300,0
+RDCM.US,D,20150702,000000,10.5,10.63,10.46,10.47,11500,0
+RDCM.US,D,20150706,000000,10.7,10.7,10.07,10.15,23200,0
+RDCM.US,D,20150707,000000,10.39,10.39,9.3,9.76,40300,0
+RDCM.US,D,20150708,000000,9.49,10.3,9.49,9.77,9400,0
+RDCM.US,D,20150709,000000,9.9,9.9,9.35,9.72,9600,0
+RDCM.US,D,20150710,000000,9.85,10.08,9.7,9.88,20800,0
+RDCM.US,D,20150713,000000,9.84,9.85,9.59,9.85,15600,0
+RDCM.US,D,20150714,000000,10.22,10.225,9.78,9.8,4211,0
+RDCM.US,D,20150715,000000,9.8,9.99,9.74,9.847,3784,0
+RDCM.US,D,20150716,000000,9.83,10.27,9.77,10.09,25200,0
+RDCM.US,D,20150717,000000,10.45,10.69,10.27,10.47,26400,0
+RDCM.US,D,20150720,000000,10.75,10.75,10.4,10.49,15100,0
+RDCM.US,D,20150721,000000,9.3,10.2,8.88,9.85,280000,0
+RDCM.US,D,20150722,000000,9.43,10.19,9.43,9.82,23700,0
+RDCM.US,D,20150723,000000,9.79,10.3,9.75,10.15,51600,0
+RDCM.US,D,20150724,000000,10.2,10.75,10.02,10.29,74100,0
+RDCM.US,D,20150727,000000,10.36,10.47,10,10.27,35700,0
+RDCM.US,D,20150728,000000,10.44,10.44,9.43,9.74,213300,0
+RDCM.US,D,20150729,000000,9.72,9.9,9.6,9.67,6400,0
+RDCM.US,D,20150730,000000,10,10.06,9.43,10.06,33200,0
+RDCM.US,D,20150731,000000,10.01,10.33,9.5,10.19,78700,0
+RDCM.US,D,20150803,000000,10,10.195,9.75,9.96,8763,0
+RDCM.US,D,20150804,000000,9.81,10.53,9.76,10.35,70800,0
+RDCM.US,D,20150805,000000,10.33,10.52,10.1,10.47,41300,0
+RDCM.US,D,20150806,000000,10.46,10.47,10.05,10.21,24137,0
+RDCM.US,D,20150807,000000,10.04,10.44,9.99,10.34,18600,0
+RDCM.US,D,20150810,000000,10.32,10.46,10.2,10.32,11700,0
+RDCM.US,D,20150811,000000,9.78,10.45,9.36,10.34,22400,0
+RDCM.US,D,20150812,000000,10.03,10.34,10,10.23,14500,0
+RDCM.US,D,20150813,000000,10.22,10.47,10.22,10.43,22700,0
+RDCM.US,D,20150814,000000,10.47,10.6,10.3,10.5,77600,0
+RDCM.US,D,20150817,000000,10.59,11.3,10.3,11.27,105400,0
+RDCM.US,D,20150818,000000,11,11.7,11,11.65,47600,0
+RDCM.US,D,20150819,000000,11.46,11.81,11.06,11.49,53000,0
+RDCM.US,D,20150820,000000,11.44,11.64,11.2,11.37,18300,0
+RDCM.US,D,20150821,000000,11.2,11.35,10.68,11.08,44800,0
+RDCM.US,D,20150824,000000,10.56,11.07,10.4,10.89,40699,0
+RDCM.US,D,20150825,000000,11,11.07,10.84,10.95,14000,0
+RDCM.US,D,20150826,000000,11.07,11.07,10.92,10.96,6600,0
+RDCM.US,D,20150827,000000,10.9,11.07,10.9,11,11900,0
+RDCM.US,D,20150828,000000,10.99,11.06,10.99,11.01,8700,0
+RDCM.US,D,20150831,000000,11.05,11.45,10.72,11.45,36400,0
+RDCM.US,D,20150901,000000,11.27,11.47,10.77,11.05,16200,0
+RDCM.US,D,20150902,000000,11.12,11.12,10.86,10.88,13200,0
+RDCM.US,D,20150903,000000,11.01,11.01,10.78,10.81,3800,0
+RDCM.US,D,20150904,000000,10.8,10.94,10.75,10.82,3500,0
+RDCM.US,D,20150908,000000,10.85,10.9,10.64,10.89,16100,0
+RDCM.US,D,20150909,000000,10.88,10.96,10.84,10.9,4800,0
+RDCM.US,D,20150910,000000,10.91,10.91,10.79,10.84,8450,0
+RDCM.US,D,20150911,000000,10.83,10.95,10.81,10.91,28300,0
+RDCM.US,D,20150914,000000,10.92,10.92,10.72,10.84,4300,0
+RDCM.US,D,20150915,000000,10.8,10.8,10.53,10.53,9700,0
+RDCM.US,D,20150916,000000,10.85,10.85,10.54,10.85,21000,0
+RDCM.US,D,20150917,000000,10.85,11.9,10.8,11.504,200902,0
+RDCM.US,D,20150918,000000,11.4,11.84,11.3,11.45,74800,0
+RDCM.US,D,20150921,000000,11.4,11.65,11.22,11.41,56500,0
+RDCM.US,D,20150922,000000,11.28,11.56,11.2,11.27,36100,0
+RDCM.US,D,20150923,000000,11.34,11.399,11.29,11.32,7550,0
+RDCM.US,D,20150924,000000,11.23,11.31,11.11,11.28,9052,0
+RDCM.US,D,20150925,000000,11.28,11.39,10.7,10.7,21300,0
+RDCM.US,D,20150928,000000,10.7,10.9,10.65,10.75,18869,0
+RDCM.US,D,20150929,000000,11,11.1,10.7,10.99,21700,0
+RDCM.US,D,20150930,000000,11.18,11.18,10.94,11.1,18200,0
+RDCM.US,D,20151001,000000,11,11.12,10.75,10.95,23700,0
+RDCM.US,D,20151002,000000,10.91,10.97,10.41,10.73,21100,0
+RDCM.US,D,20151005,000000,10.71,10.83,10.2,10.75,32444,0
+RDCM.US,D,20151006,000000,10.68,10.69,10.52,10.58,13900,0
+RDCM.US,D,20151007,000000,10.53,10.75,10.39,10.69,26500,0
+RDCM.US,D,20151008,000000,10.69,10.74,10.65,10.7,16800,0
+RDCM.US,D,20151009,000000,10.62,10.81,10.6,10.67,25500,0
+RDCM.US,D,20151012,000000,10.64,10.85,10.5,10.65,26322,0
+RDCM.US,D,20151013,000000,10.7,10.7,10.4,10.45,3300,0
+RDCM.US,D,20151014,000000,10.45,10.58,10.4,10.52,5500,0
+RDCM.US,D,20151015,000000,10.51,10.57,10.4,10.54,14700,0
+RDCM.US,D,20151016,000000,10.44,10.59,10.08,10.48,34400,0
+RDCM.US,D,20151019,000000,10.15,10.54,9.81,10.25,38172,0
+RDCM.US,D,20151020,000000,10.16,10.34,10.16,10.25,12215,0
+RDCM.US,D,20151021,000000,10.3,10.31,9.39,9.6,113500,0
+RDCM.US,D,20151022,000000,9.75,10.25,9.65,9.72,26000,0
+RDCM.US,D,20151023,000000,9.77,9.89,9.02,9.7,23800,0
+RDCM.US,D,20151026,000000,9.41,10.06,9.21,9.62,73400,0
+RDCM.US,D,20151027,000000,9.6,11.38,9.6,10.66,130300,0
+RDCM.US,D,20151028,000000,10.62,11,10.59,10.91,29300,0
+RDCM.US,D,20151029,000000,10.84,10.95,10.82,10.86,24200,0
+RDCM.US,D,20151030,000000,10.83,11.24,10.8,11.2,60000,0
+RDCM.US,D,20151102,000000,11.28,11.7,11.22,11.57,36895,0
+RDCM.US,D,20151103,000000,11.55,12.05,11.2,11.52,195300,0
+RDCM.US,D,20151104,000000,10.65,11.84,10.65,11.54,31960,0
+RDCM.US,D,20151105,000000,11.58,11.8,11.17,11.48,27600,0
+RDCM.US,D,20151106,000000,11.29,11.67,11.09,11.55,18700,0
+RDCM.US,D,20151109,000000,11.6,11.6,11.4,11.52,13405,0
+RDCM.US,D,20151110,000000,11.53,11.53,11.24,11.41,32500,0
+RDCM.US,D,20151111,000000,11.36,11.51,11.25,11.5,13900,0
+RDCM.US,D,20151112,000000,11.28,11.39,11.28,11.34,15900,0
+RDCM.US,D,20151113,000000,11.28,11.49,11.11,11.41,38100,0
+RDCM.US,D,20151116,000000,11.3,11.4,11.22,11.39,7600,0
+RDCM.US,D,20151117,000000,11.27,11.4,11.2,11.28,15100,0
+RDCM.US,D,20151118,000000,11.35,11.39,11.21,11.38,9600,0
+RDCM.US,D,20151119,000000,11.33,11.38,10.55,11.28,63600,0
+RDCM.US,D,20151120,000000,11.25,11.36,11.23,11.25,3200,0
+RDCM.US,D,20151123,000000,11.16,11.37,11.11,11.28,17500,0
+RDCM.US,D,20151124,000000,11,11.27,11,11.07,37500,0
+RDCM.US,D,20151125,000000,11.15,11.31,11.02,11.3,4900,0
+RDCM.US,D,20151127,000000,11.22,11.32,11.12,11.23,18300,0
+RDCM.US,D,20151130,000000,11.24,11.53,11.14,11.42,19900,0
+RDCM.US,D,20151201,000000,11.5,12.3,11.5,12.29,109859,0
+RDCM.US,D,20151202,000000,12.3,12.93,12.15,12.93,101338,0
+RDCM.US,D,20151203,000000,12.97,13.5,12.375,12.85,118098,0
+RDCM.US,D,20151204,000000,12.9,13.5,12.62,13.26,43100,0
+RDCM.US,D,20151207,000000,13.26,13.26,12.1,13.2,53800,0
+RDCM.US,D,20151208,000000,13.1,13.24,12.5,12.97,32647,0
+RDCM.US,D,20151209,000000,12.96,13.4,12.52,12.8,14800,0
+RDCM.US,D,20151210,000000,12.8,12.93,12.66,12.9,16700,0
+RDCM.US,D,20151211,000000,12.86,12.86,12.57,12.65,10900,0
+RDCM.US,D,20151214,000000,12.8,12.89,12.16,12.26,39329,0
+RDCM.US,D,20151215,000000,12.4,12.96,11.8,12.55,31900,0
+RDCM.US,D,20151216,000000,12.68,12.85,12,12.65,17600,0
+RDCM.US,D,20151217,000000,12.71,12.99,12.23,12.77,35600,0
+RDCM.US,D,20151218,000000,12.54,13.48,12.52,13.48,37400,0
+RDCM.US,D,20151221,000000,13.62,14.54,13.05,14.44,97100,0
+RDCM.US,D,20151222,000000,14.38,14.63,13.94,14.4,29517,0
+RDCM.US,D,20151223,000000,14.6,14.6,13.59,13.71,77300,0
+RDCM.US,D,20151224,000000,13.66,13.8,12.72,13.08,26313,0
+RDCM.US,D,20151228,000000,13.19,13.58,13.1,13.4,44457,0
+RDCM.US,D,20151229,000000,13.75,14.68,13.27,14.33,133094,0
+RDCM.US,D,20151230,000000,14.6,14.65,14.09,14.52,32399,0
+RDCM.US,D,20151231,000000,14.64,15.09,14.35,14.93,59019,0
+RDCM.US,D,20160104,000000,15.5,15.51,12.78,14.22,151269,0
+RDCM.US,D,20160105,000000,13.98,14.97,12.9,14.14,180210,0
+RDCM.US,D,20160106,000000,13.88,14.48,13.67,13.68,41972,0
+RDCM.US,D,20160107,000000,13.4,14,12.21,13.22,110990,0
+RDCM.US,D,20160108,000000,13.63,13.8,13.28,13.77,56430,0
+RDCM.US,D,20160111,000000,13.67,14,13.31,13.68,82048,0
+RDCM.US,D,20160112,000000,14,14.39,12.21,12.63,116521,0
+RDCM.US,D,20160113,000000,12.62,13.05,11.44,11.72,63121,0
+RDCM.US,D,20160114,000000,11.6,13,11.26,12.84,98947,0
+RDCM.US,D,20160115,000000,12.49,12.68,12.29,12.41,84534,0
+RDCM.US,D,20160119,000000,12.91,13.46,12.65,12.97,86800,0
+RDCM.US,D,20160120,000000,12.85,13.66,12.85,13.62,103659,0
+RDCM.US,D,20160121,000000,13.7,16.14,13.7,15.74,314732,0
+RDCM.US,D,20160122,000000,15.8,17.6,15.8,16.63,339195,0
+RDCM.US,D,20160125,000000,16.45,16.86,16.16,16.49,88796,0
+RDCM.US,D,20160126,000000,16.5,16.55,16.14,16.22,44978,0
+RDCM.US,D,20160127,000000,16.02,16.32,15.37,16.09,121423,0
+RDCM.US,D,20160128,000000,15.65,15.75,14.66,14.96,115344,0
+RDCM.US,D,20160129,000000,14.85,15.4,14.32,15.06,61497,0
+RDCM.US,D,20160201,000000,15.11,15.88,14.8,15.81,138603,0
+RDCM.US,D,20160202,000000,15.62,16.29,15.2424,15.84,94200,0
+RDCM.US,D,20160203,000000,16.09,16.1,15.08,15.11,42072,0
+RDCM.US,D,20160204,000000,15.14,15.51,15.1,15.16,13112,0
+RDCM.US,D,20160205,000000,15.12,15.27,14.3,15.13,33153,0
+RDCM.US,D,20160208,000000,14.89,15,14,14.18,38629,0
+RDCM.US,D,20160209,000000,14.17,14.64,14.05,14.22,19935,0
+RDCM.US,D,20160210,000000,14.1,14.75,13.44,14.2,62590,0
+RDCM.US,D,20160211,000000,14.04,14.2,13.3801,13.85,62738,0
+RDCM.US,D,20160212,000000,13.88,14.12,13.1,13.86,79782,0
+RDCM.US,D,20160216,000000,14.07,14.41,13.3,13.78,98873,0
+RDCM.US,D,20160217,000000,14,14.92,13.35,13.55,242758,0
+RDCM.US,D,20160218,000000,13.96,14,13.25,13.62,152389,0
+RDCM.US,D,20160219,000000,13.48,13.74,12.69,13.53,107952,0
+RDCM.US,D,20160222,000000,13.52,13.99,13,13.12,148084,0
+RDCM.US,D,20160223,000000,13.1,13.4,12.57,12.93,161284,0
+RDCM.US,D,20160224,000000,12.8,13.1,12.48,12.89,90050,0
+RDCM.US,D,20160225,000000,13.07,13.19,12.78,13.01,52374,0
+RDCM.US,D,20160226,000000,13.09,13.43,12.99,13.31,79350,0
+RDCM.US,D,20160229,000000,13.21,13.3,13.01,13.13,79404,0
+RDCM.US,D,20160301,000000,13.15,13.3,12.56,13.05,98941,0
+RDCM.US,D,20160302,000000,13.0194,13.34,12.82,13.29,88881,0
+RDCM.US,D,20160303,000000,13.36,13.37,13.02,13.15,77918,0
+RDCM.US,D,20160304,000000,13.26,13.52,12.9,13.47,199699,0
+RDCM.US,D,20160307,000000,13.5,14.6,13.47,14.41,225700,0
+RDCM.US,D,20160308,000000,14.46,14.9899,13.92,14.28,57532,0
+RDCM.US,D,20160309,000000,14.45,14.46,13.9,14.29,64292,0
+RDCM.US,D,20160310,000000,14.31,14.31,13.38,13.9,105271,0
+RDCM.US,D,20160311,000000,13.88,14.15,13.54,14.03,121556,0
+RDCM.US,D,20160314,000000,14,14.4,13.85,14.28,107453,0
+RDCM.US,D,20160315,000000,14.24,14.35,14.05,14.18,76623,0
+RDCM.US,D,20160316,000000,13.98,14.24,13.42,13.59,292049,0
+RDCM.US,D,20160317,000000,13.45,13.905,13.33,13.85,50742,0
+RDCM.US,D,20160318,000000,13.85,14.2,13.66,13.94,78430,0
+RDCM.US,D,20160321,000000,13.89,14.53,13.67,14.52,113354,0
+RDCM.US,D,20160322,000000,14.45,15.2,13.05,14.69,118513,0
+RDCM.US,D,20160323,000000,14.56,14.74,14.02,14.22,62949,0
+RDCM.US,D,20160324,000000,14.12,14.12,13.62,13.72,27796,0
+RDCM.US,D,20160328,000000,13.68,13.81,12.98,13.41,88753,0
+RDCM.US,D,20160329,000000,13.11,13.7,12.75,13.56,44056,0
+RDCM.US,D,20160330,000000,13.49,13.49,12.75,13.29,215178,0
+RDCM.US,D,20160331,000000,13.34,13.76,13.11,13.69,118317,0
+RDCM.US,D,20160401,000000,13.66,13.99,13.5,13.55,40270,0
+RDCM.US,D,20160404,000000,13.62,13.82,13.6,13.77,27849,0
+RDCM.US,D,20160405,000000,13.715,13.82,13.41,13.74,22747,0
+RDCM.US,D,20160406,000000,13.72,14,13.65,13.83,40959,0
+RDCM.US,D,20160407,000000,13.73,13.8399,13.61,13.77,18684,0
+RDCM.US,D,20160408,000000,13.77,13.96,13.64,13.73,27240,0
+RDCM.US,D,20160411,000000,13.81,13.8944,13.59,13.68,28430,0
+RDCM.US,D,20160412,000000,13.58,13.86,13.52,13.75,24729,0
+RDCM.US,D,20160413,000000,13.77,13.94,13.75,13.82,40183,0
+RDCM.US,D,20160414,000000,13.82,13.9989,13.8,13.95,57833,0
+RDCM.US,D,20160415,000000,13.95,13.97,13.78,13.84,16140,0
+RDCM.US,D,20160418,000000,13.89,14.1899,13.8,14.14,55110,0
+RDCM.US,D,20160419,000000,14.05,14.23,13.945,14.02,37167,0
+RDCM.US,D,20160420,000000,14.1,14.4501,14.06,14.35,107324,0
+RDCM.US,D,20160421,000000,14.25,14.37,14.08,14.32,40620,0
+RDCM.US,D,20160422,000000,14.36,14.52,14.25,14.33,55455,0
+RDCM.US,D,20160425,000000,14.3,14.36,14.23,14.3,25023,0
+RDCM.US,D,20160426,000000,14.31,14.6,14.11,14.29,133298,0
+RDCM.US,D,20160427,000000,14.264,14.39,14.12,14.27,20480,0
+RDCM.US,D,20160428,000000,14.19,14.44,14.01,14.15,76962,0
+RDCM.US,D,20160429,000000,14.15,14.21,13.405,13.56,32028,0
+RDCM.US,D,20160502,000000,14,14,13.385,13.59,33021,0
+RDCM.US,D,20160503,000000,13.57,13.57,13.315,13.41,34708,0
+RDCM.US,D,20160504,000000,13.4,13.61,13.04,13.15,43273,0
+RDCM.US,D,20160505,000000,13.13,13.23,12.78,13.1,47171,0
+RDCM.US,D,20160506,000000,13.16,13.19,12.93,13.08,54111,0
+RDCM.US,D,20160509,000000,13.07,13.16,12.98,13.06,29149,0
+RDCM.US,D,20160510,000000,13.57,14.2,13.47,13.76,275178,0
+RDCM.US,D,20160511,000000,13.82,13.82,13.078,13.15,118234,0
+RDCM.US,D,20160512,000000,13.21,13.21,13,13.06,34784,0
+RDCM.US,D,20160513,000000,13.01,13.1,12.81,12.95,51947,0
+RDCM.US,D,20160516,000000,13,13.0792,12.35,12.5,74817,0
+RDCM.US,D,20160517,000000,12.5,12.92,11.68,12.49,91675,0
+RDCM.US,D,20160518,000000,12.57,12.57,11.98,12.23,76682,0
+RDCM.US,D,20160519,000000,12.2,12.4,11.67,11.82,274976,0
+RDCM.US,D,20160520,000000,11.6,11.96,11.11,11.29,1404693,0
+RDCM.US,D,20160523,000000,11.74,11.75,11.4,11.51,334508,0
+RDCM.US,D,20160524,000000,11.62,12,11.49,11.82,434129,0
+RDCM.US,D,20160525,000000,11.77,12.6,11.74,12.59,468700,0
+RDCM.US,D,20160526,000000,12.66,12.66,12.11,12.35,119892,0
+RDCM.US,D,20160527,000000,12.3,12.65,12.24,12.34,178618,0
+RDCM.US,D,20160531,000000,12.4,12.61,12.19,12.48,183260,0
+RDCM.US,D,20160601,000000,12.41,12.5,12.27,12.49,66953,0
+RDCM.US,D,20160602,000000,12.5,12.5,12.15,12.45,60190,0
+RDCM.US,D,20160603,000000,12.36,12.46,12.08,12.16,92504,0
+RDCM.US,D,20160606,000000,12.23,12.23,11.8201,12.04,115331,0
+RDCM.US,D,20160607,000000,11.96,12,11.6,11.72,185751,0
+RDCM.US,D,20160608,000000,11.7,11.75,11.42,11.58,205759,0
+RDCM.US,D,20160609,000000,11.58,11.78,11.27,11.76,314764,0
+RDCM.US,D,20160610,000000,11.7,11.96,11.4,11.63,207213,0
+RDCM.US,D,20160613,000000,11.67,11.67,11.34,11.47,85716,0
+RDCM.US,D,20160614,000000,11.51,11.8,11.26,11.79,134383,0
+RDCM.US,D,20160615,000000,11.89,12.1,11.72,12.1,198975,0
+RDCM.US,D,20160616,000000,12.1,12.24,11.91,12.19,97102,0
+RDCM.US,D,20160617,000000,12.16,12.55,12.13,12.54,193008,0
+RDCM.US,D,20160620,000000,12.69,13.2,12.445,12.94,242256,0
+RDCM.US,D,20160621,000000,12.99,12.99,12.58,12.87,215599,0
+RDCM.US,D,20160622,000000,12.84,13,12.61,12.85,166230,0
+RDCM.US,D,20160623,000000,12.98,12.98,12.5101,12.81,69053,0
+RDCM.US,D,20160624,000000,12.37,12.73,11.52,11.94,205573,0
+RDCM.US,D,20160627,000000,11.89,11.89,11.38,11.46,99937,0
+RDCM.US,D,20160628,000000,11.59,11.75,11.31,11.39,117993,0
+RDCM.US,D,20160629,000000,11.51,11.51,11.16,11.41,78213,0
+RDCM.US,D,20160630,000000,11.39,11.78,11.31,11.65,267120,0
+RDCM.US,D,20160701,000000,11.69,11.76,11.31,11.69,195451,0
+RDCM.US,D,20160705,000000,11.69,11.95,11.51,11.94,106671,0
+RDCM.US,D,20160706,000000,11.9,12.14,11.73,12.14,75414,0
+RDCM.US,D,20160707,000000,12.15,12.441,12.08,12.16,124598,0
+RDCM.US,D,20160708,000000,12.22,12.32,12.08,12.21,80218,0
+RDCM.US,D,20160711,000000,12.35,12.79,12.14,12.69,162022,0
+RDCM.US,D,20160712,000000,12.73,13.07,12.57,13.07,178572,0
+RDCM.US,D,20160713,000000,13.02,13.18,12.99,13.09,69780,0
+RDCM.US,D,20160714,000000,13.1,13.4,12.86,13.39,216394,0
+RDCM.US,D,20160715,000000,13.37,13.49,13.311,13.46,41409,0
+RDCM.US,D,20160718,000000,13.52,13.77,13.37,13.45,80469,0
+RDCM.US,D,20160719,000000,13.53,13.838,13,13.5,47749,0
+RDCM.US,D,20160720,000000,13.22,13.6,13.22,13.49,42893,0
+RDCM.US,D,20160721,000000,13.53,13.57,13.26,13.48,33502,0
+RDCM.US,D,20160722,000000,13.52,13.71,13.35,13.55,60916,0
+RDCM.US,D,20160725,000000,13.47,13.7,13.45,13.68,40340,0
+RDCM.US,D,20160726,000000,13.73,14.13,13.48,13.92,150374,0
+RDCM.US,D,20160727,000000,13.93,14.28,13.87,14.12,84890,0
+RDCM.US,D,20160728,000000,14.22,14.41,13.95,14.09,64619,0
+RDCM.US,D,20160729,000000,14.09,14.3,14,14.24,63788,0
+RDCM.US,D,20160801,000000,14.2,14.69,14.16,14.51,134223,0
+RDCM.US,D,20160802,000000,14.62,14.62,14.22,14.35,111711,0
+RDCM.US,D,20160803,000000,15.3,15.75,14.83,15.67,476863,0
+RDCM.US,D,20160804,000000,15.75,16.62,15.22,16.31,538144,0
+RDCM.US,D,20160805,000000,16.26,16.79,16,16.67,220913,0
+RDCM.US,D,20160808,000000,16.56,16.77,16.13,16.26,92124,0
+RDCM.US,D,20160809,000000,16.4,16.4,16.11,16.29,37172,0
+RDCM.US,D,20160810,000000,16.31,16.4,16.1,16.23,61720,0
+RDCM.US,D,20160811,000000,16.3,16.84,16.265,16.37,174686,0
+RDCM.US,D,20160812,000000,16.52,16.94,16.301,16.9,165176,0
+RDCM.US,D,20160815,000000,16.9,17.2,16.87,16.97,101693,0
+RDCM.US,D,20160816,000000,16.99,17,16.79,16.91,61573,0
+RDCM.US,D,20160817,000000,16.91,17,16.75,16.86,99478,0
+RDCM.US,D,20160818,000000,16.8276,16.94,16.6,16.88,58213,0
+RDCM.US,D,20160819,000000,16.94,17,16.59,16.8,131684,0
+RDCM.US,D,20160822,000000,16.88,16.89,16.54,16.7,98740,0
+RDCM.US,D,20160823,000000,16.76,16.9975,16.65,16.84,128342,0
+RDCM.US,D,20160824,000000,16.82,16.95,16.73,16.8,179465,0
+RDCM.US,D,20160825,000000,16.8599,16.88,16.7367,16.79,55649,0
+RDCM.US,D,20160826,000000,16.8,18,16.67,17.99,1171397,0
+RDCM.US,D,20160829,000000,18.18,19.17,17.885,19.04,790148,0
+RDCM.US,D,20160830,000000,19,19.1399,18.905,19.02,200059,0
+RDCM.US,D,20160831,000000,19,19.04,18.79,18.96,159937,0
+RDCM.US,D,20160901,000000,18.95,19.09,18.85,19.09,60711,0
+RDCM.US,D,20160902,000000,19.05,19.84,18.7601,19.75,294623,0
+RDCM.US,D,20160906,000000,19.95,20.13,19.7426,19.97,210281,0
+RDCM.US,D,20160907,000000,20.11,20.2199,18.9396,19.31,108100,0
+RDCM.US,D,20160908,000000,19.34,19.3945,18.3,18.79,117032,0
+RDCM.US,D,20160909,000000,18.6,19.01,18.38,18.9,154078,0
+RDCM.US,D,20160912,000000,18.69,19.22,18.69,19.22,161001,0
+RDCM.US,D,20160913,000000,19.22,19.3,18.89,19.1,84940,0
+RDCM.US,D,20160914,000000,18.91,19.25,18.45,18.72,223321,0
+RDCM.US,D,20160915,000000,18.62,18.819,18.62,18.78,106568,0
+RDCM.US,D,20160916,000000,18.6,18.93,18.54,18.87,152291,0
+RDCM.US,D,20160919,000000,19.04,19.48,18.8,19.19,236433,0
+RDCM.US,D,20160920,000000,19.2,19.36,19.09,19.17,96957,0
+RDCM.US,D,20160921,000000,19.21,20.23,19.115,20.22,459139,0
+RDCM.US,D,20160922,000000,20.32,20.32,19.08,19.64,237360,0
+RDCM.US,D,20160923,000000,19.51,19.6,19.14,19.33,218218,0
+RDCM.US,D,20160926,000000,19.38,20.9,19.03,20.49,624263,0
+RDCM.US,D,20160927,000000,20.51,20.55,20.1,20.4,168002,0
+RDCM.US,D,20160928,000000,20.45,20.45,19.87,19.92,124267,0
+RDCM.US,D,20160929,000000,19.8,19.8575,19.4,19.54,66858,0
+RDCM.US,D,20160930,000000,19.54,20.61,19.36,20.42,226930,0
+RDCM.US,D,20161003,000000,20.6,20.6,19.55,19.7,51227,0
+RDCM.US,D,20161004,000000,19.8,19.94,19.53,19.89,66395,0
+RDCM.US,D,20161005,000000,19.99,20.25,19.89,20.25,86054,0
+RDCM.US,D,20161006,000000,20.22,21.49,20,21.29,433200,0
+RDCM.US,D,20161007,000000,21.49,21.91,20.77,21.84,276005,0
+RDCM.US,D,20161010,000000,22.14,22.35,21.75,21.89,306995,0
+RDCM.US,D,20161011,000000,22.05,22.05,20.89,20.95,129051,0
+RDCM.US,D,20161012,000000,20.85,21.049,20.538,20.75,42227,0
+RDCM.US,D,20161013,000000,20.75,20.77,20.0501,20.4,159514,0
+RDCM.US,D,20161014,000000,20.3,20.93,19.96,20.36,140693,0
+RDCM.US,D,20161017,000000,20.15,20.3,20.1,20.15,34004,0
+RDCM.US,D,20161018,000000,20.4,20.75,20,20.1,38498,0
+RDCM.US,D,20161019,000000,19.9,20.3,19.5,20.2,69755,0
+RDCM.US,D,20161020,000000,20.25,20.25,20.05,20.15,18785,0
+RDCM.US,D,20161021,000000,20,20.45,20,20.2,44222,0
+RDCM.US,D,20161024,000000,20.5,21.15,20.1,21.1,133215,0
+RDCM.US,D,20161025,000000,21,21,19.95,20.65,109752,0
+RDCM.US,D,20161026,000000,20.5,20.9,20.393,20.55,236301,0
+RDCM.US,D,20161027,000000,20.4,20.65,19.95,20.05,221540,0
+RDCM.US,D,20161028,000000,19.95,20.65,19.1,19.85,285783,0
+RDCM.US,D,20161031,000000,19.6,20.6,19.5,20.3,228762,0
+RDCM.US,D,20161101,000000,20.55,20.7,19.5,19.95,504065,0
+RDCM.US,D,20161102,000000,19.85,20.05,17.8,17.9,552468,0
+RDCM.US,D,20161103,000000,17.9,18.15,17.65,17.65,172053,0
+RDCM.US,D,20161104,000000,17.65,18,17.5,17.7,97226,0
+RDCM.US,D,20161107,000000,17.7,18.3,17.6765,18.2,109057,0
+RDCM.US,D,20161108,000000,18.3,18.35,18,18.25,88932,0
+RDCM.US,D,20161109,000000,18,18.45,17.855,18.35,67418,0
+RDCM.US,D,20161110,000000,18.3,18.75,17.9,18.15,100008,0
+RDCM.US,D,20161111,000000,18.15,18.6,18.1,18.45,47446,0
+RDCM.US,D,20161114,000000,18.6,18.95,18.4,18.7,87776,0
+RDCM.US,D,20161115,000000,18.7,19.1,18.35,18.9,73115,0
+RDCM.US,D,20161116,000000,18.55,18.95,18.5,18.75,26293,0
+RDCM.US,D,20161117,000000,18.65,18.7,18.5,18.65,36888,0
+RDCM.US,D,20161118,000000,18.7,19.4,18.6573,19.35,54356,0
+RDCM.US,D,20161121,000000,19.35,20.05,19.3,19.9,179151,0
+RDCM.US,D,20161122,000000,19.85,19.9,19.6,19.85,53486,0
+RDCM.US,D,20161123,000000,19.85,20.05,19.3,19.8,54699,0
+RDCM.US,D,20161125,000000,19.9,19.9,19.55,19.8,16085,0
+RDCM.US,D,20161128,000000,19.8,20,19.4,19.8,62775,0
+RDCM.US,D,20161129,000000,19.85,19.9,19.2,19.3,35490,0
+RDCM.US,D,20161130,000000,19,19.15,18.3,18.7,67763,0
+RDCM.US,D,20161201,000000,18.7,18.75,17.6,17.9,163067,0
+RDCM.US,D,20161202,000000,18,18,17.5,17.65,56982,0
+RDCM.US,D,20161205,000000,17.9,18.65,17.65,18.5,49823,0
+RDCM.US,D,20161206,000000,18.3,18.55,18,18.45,38532,0
+RDCM.US,D,20161207,000000,18.45,18.55,18.3,18.35,30530,0
+RDCM.US,D,20161208,000000,18.35,18.77,18.1,18.65,122130,0
+RDCM.US,D,20161209,000000,18.75,18.75,18.5,18.5,20341,0
+RDCM.US,D,20161212,000000,18.55,19.1,18.25,18.95,57944,0
+RDCM.US,D,20161213,000000,19,19,18.65,18.7,16734,0
+RDCM.US,D,20161214,000000,18.7,18.75,18.5,18.5,16142,0
+RDCM.US,D,20161215,000000,18.5,18.7,18.45,18.5,33207,0
+RDCM.US,D,20161216,000000,18.4,18.75,18.3,18.3,27802,0
+RDCM.US,D,20161219,000000,18.2,18.4,18.1,18.25,56315,0
+RDCM.US,D,20161220,000000,18.2,18.5,18.15,18.4,13806,0
+RDCM.US,D,20161221,000000,18.5,18.5,18.25,18.45,30548,0
+RDCM.US,D,20161222,000000,18.3,18.35,18.25,18.35,38433,0
+RDCM.US,D,20161223,000000,18.2,18.35,18.15,18.25,7458,0
+RDCM.US,D,20161227,000000,18.05,18.25,18,18.05,165346,0
+RDCM.US,D,20161228,000000,18,18.05,17.85,17.95,44559,0
+RDCM.US,D,20161229,000000,18.05,18.05,17.75,17.9,102102,0
+RDCM.US,D,20161230,000000,17.85,17.85,17.6,17.8,69791,0
+RDCM.US,D,20170103,000000,17.95,18.6522,17.95,18.55,140353,0
+RDCM.US,D,20170104,000000,18.6,18.6,18.3,18.6,33181,0
+RDCM.US,D,20170105,000000,18.55,19.1,18.5,18.65,105964,0
+RDCM.US,D,20170106,000000,18.7,18.7,18.4,18.65,17201,0
+RDCM.US,D,20170109,000000,18.65,18.8,18.45,18.8,15588,0
+RDCM.US,D,20170110,000000,18.85,18.85,18.6,18.75,17196,0
+RDCM.US,D,20170111,000000,19.15,19.15,18.65,18.65,9574,0
+RDCM.US,D,20170112,000000,18.6,18.6,17.75,17.95,106310,0
+RDCM.US,D,20170113,000000,18,18.3542,17.8,17.85,54019,0
+RDCM.US,D,20170117,000000,17.7,17.7,17,17.5,57008,0
+RDCM.US,D,20170118,000000,17.45,17.6,17.05,17.1,41896,0
+RDCM.US,D,20170119,000000,17.05,17.25,16.7712,17.15,30076,0
+RDCM.US,D,20170120,000000,17.1,17.4551,17.1,17.3,21363,0
+RDCM.US,D,20170123,000000,17.35,18.6,17.1,18.05,133342,0
+RDCM.US,D,20170124,000000,18.1,18.4,17.8,18.3,60903,0
+RDCM.US,D,20170125,000000,18.5,18.6,18.275,18.3,34142,0
+RDCM.US,D,20170126,000000,18.4,18.4,17.9,18.2,37120,0
+RDCM.US,D,20170127,000000,17.8818,18.45,17.8818,18.35,13386,0
+RDCM.US,D,20170130,000000,18.2,18.95,17.75,18.4,136860,0
+RDCM.US,D,20170131,000000,18.5,18.95,18,18.85,98869,0
+RDCM.US,D,20170201,000000,19,19.15,18.8,18.95,33161,0
+RDCM.US,D,20170202,000000,18.8,19.1,18.8,19,30822,0
+RDCM.US,D,20170203,000000,19.05,19.25,19.05,19.15,12558,0
+RDCM.US,D,20170206,000000,19.3,19.395,18.9,19.05,42623,0
+RDCM.US,D,20170207,000000,19.1,19.15,18.6,18.8,42351,0
+RDCM.US,D,20170208,000000,18.75,18.9,18.05,18.35,48407,0
+RDCM.US,D,20170209,000000,18.35,18.8,18.35,18.65,42241,0
+RDCM.US,D,20170210,000000,18.65,18.75,18.35,18.5,26447,0
+RDCM.US,D,20170213,000000,18.45,18.65,17.95,18.05,62808,0
+RDCM.US,D,20170214,000000,18,18,16.75,17,137794,0
+RDCM.US,D,20170215,000000,17,17.25,16.6,17,92079,0
+RDCM.US,D,20170216,000000,17.0632,17.3,17,17.2,33017,0
+RDCM.US,D,20170217,000000,17.15,17.3,16.95,17.05,20312,0
+RDCM.US,D,20170221,000000,16.95,18,16.8719,17.9,65339,0
+RDCM.US,D,20170222,000000,17.85,18.4,17.55,18.2,79550,0
+RDCM.US,D,20170223,000000,18.25,18.25,18,18.05,38508,0
+RDCM.US,D,20170224,000000,17.95,18,17.7,17.9,26546,0
+RDCM.US,D,20170227,000000,17.6,18.3,17.6,18.3,51520,0
+RDCM.US,D,20170228,000000,18.3,18.45,18,18.45,51966,0
+RDCM.US,D,20170301,000000,18.45,18.8,18.4,18.55,47253,0
+RDCM.US,D,20170302,000000,18.65,18.65,18.25,18.45,35570,0
+RDCM.US,D,20170303,000000,18.3,18.4,18.05,18.3,50623,0
+RDCM.US,D,20170306,000000,18.3,18.35,18.224,18.35,30476,0
+RDCM.US,D,20170307,000000,18.35,18.45,18.3,18.3,23099,0
+RDCM.US,D,20170308,000000,18.35,18.4,18.05,18.3,33042,0
+RDCM.US,D,20170309,000000,18.25,18.7,18.15,18.65,28472,0
+RDCM.US,D,20170310,000000,18.75,18.75,18.3,18.3,18311,0
+RDCM.US,D,20170313,000000,18.4,18.5394,18.1,18.2,14740,0
+RDCM.US,D,20170314,000000,18.05,18.35,17.9,18.3,33207,0
+RDCM.US,D,20170315,000000,18.3,18.4,18.1,18.1,28112,0
+RDCM.US,D,20170316,000000,18.15,18.2,18,18.2,11268,0
+RDCM.US,D,20170317,000000,18.25,18.325,18.15,18.3,13920,0
+RDCM.US,D,20170320,000000,18.2,18.4,18.2,18.35,19487,0
+RDCM.US,D,20170321,000000,18.4,18.6,18.2,18.3,33024,0
+RDCM.US,D,20170322,000000,18.35,18.75,18.35,18.7,22699,0
+RDCM.US,D,20170323,000000,18.7,19.9,18.65,19.85,57008,0
+RDCM.US,D,20170324,000000,19.85,21.25,19.65,21.2,100377,0
+RDCM.US,D,20170327,000000,21.05,22.15,20.455,22,40473,0
+RDCM.US,D,20170328,000000,21.8,22.15,21.8,22.05,29829,0
+RDCM.US,D,20170329,000000,22.1,22.1,20.855,21.05,41217,0
+RDCM.US,D,20170330,000000,20.85,21.75,20.85,21.5,20602,0
+RDCM.US,D,20170331,000000,21.5,21.795,21.25,21.5,20742,0
+RDCM.US,D,20170403,000000,21.55,21.65,21,21.1,30709,0
+RDCM.US,D,20170404,000000,21.1,21.1,19.85,20.1,31961,0
+RDCM.US,D,20170405,000000,20,20.1,18.15,18.25,128815,0
+RDCM.US,D,20170406,000000,18.35,19.15,18.35,19,50644,0
+RDCM.US,D,20170407,000000,19,19.2,19,19.1,23943,0
+RDCM.US,D,20170410,000000,19.1,19.2,18.25,18.35,17100,0
+RDCM.US,D,20170411,000000,18.4,18.7,18.4,18.5,17781,0
+RDCM.US,D,20170412,000000,18.6674,18.8,17.75,17.95,25137,0
+RDCM.US,D,20170413,000000,18.405,18.45,17.65,17.65,15143,0
+RDCM.US,D,20170417,000000,17.8,18.275,17.45,18,19388,0
+RDCM.US,D,20170418,000000,18,18.15,17.7,17.75,17690,0
+RDCM.US,D,20170419,000000,17.9,18.05,17.8,18,19169,0
+RDCM.US,D,20170420,000000,18.1,18.65,17.905,18.25,13212,0
+RDCM.US,D,20170421,000000,18.3,18.6,18,18.2,30073,0
+RDCM.US,D,20170424,000000,18.2,19,18.2,18.55,29671,0
+RDCM.US,D,20170425,000000,18.7,18.7,18.5,18.55,15910,0
+RDCM.US,D,20170426,000000,18.65,19,18.15,18.7,24814,0
+RDCM.US,D,20170427,000000,18.75,18.95,18.4827,18.9,12409,0
+RDCM.US,D,20170428,000000,18.85,19.2,18.85,19.1,42947,0
+RDCM.US,D,20170501,000000,19.2,19.2,18.9,19,9304,0
+RDCM.US,D,20170502,000000,19.1,19.1,18.7,18.8,30258,0
+RDCM.US,D,20170503,000000,18.6,18.7,18.05,18.2,165472,0
+RDCM.US,D,20170504,000000,18.4,20.7,17.75,20.35,121633,0
+RDCM.US,D,20170505,000000,20.4,21.9,20,21.4,208607,0
+RDCM.US,D,20170508,000000,21,21.195,20.55,20.85,35213,0
+RDCM.US,D,20170509,000000,20.7,21,20.5,20.7,53191,0
+RDCM.US,D,20170510,000000,20.5,21.05,20.25,20.35,91031,0
+RDCM.US,D,20170511,000000,20.35,21,19.5,20.25,65552,0
+RDCM.US,D,20170512,000000,20.15,20.6,20.05,20.3,23205,0
+RDCM.US,D,20170515,000000,20.45,20.5,20,20.25,11633,0
+RDCM.US,D,20170516,000000,20.3,20.35,19.6,20.05,28733,0
+RDCM.US,D,20170517,000000,19.85,20.1,19.45,19.95,30230,0
+RDCM.US,D,20170518,000000,19.85,20.1,19.65,20.025,35612,0
+RDCM.US,D,20170519,000000,20.2,20.595,19,20.35,48824,0
+RDCM.US,D,20170522,000000,20.75,20.75,20.35,20.7,28687,0
+RDCM.US,D,20170523,000000,20.8,21.25,20.7,21.1,75060,0
+RDCM.US,D,20170524,000000,21.1,21.15,20,20.5,34164,0
+RDCM.US,D,20170525,000000,20.5,20.7,20.1,20.3,27921,0
+RDCM.US,D,20170526,000000,20.3,20.41,20,20.05,14822,0
+RDCM.US,D,20170530,000000,20.45,21.1,19.85,20.75,34280,0
+RDCM.US,D,20170531,000000,20.85,20.95,20,20.5,26666,0
+RDCM.US,D,20170601,000000,20.1352,20.425,20.1352,20.15,30939,0
+RDCM.US,D,20170602,000000,20.25,20.55,19.75,20.3,42275,0
+RDCM.US,D,20170605,000000,20.15,20.35,19.75,19.85,38577,0
+RDCM.US,D,20170606,000000,19.85,20.25,19.8,19.9,34805,0
+RDCM.US,D,20170607,000000,20.05,20.05,19.8,19.8,17738,0
+RDCM.US,D,20170608,000000,20.15,20.2,19.55,19.9,24296,0
+RDCM.US,D,20170609,000000,19.95,20,18.9,19.55,38349,0
+RDCM.US,D,20170612,000000,19.5,19.85,19.25,19.5,22640,0
+RDCM.US,D,20170613,000000,19.7,19.925,19.25,19.6,41792,0
+RDCM.US,D,20170614,000000,19.75,19.825,19.55,19.7,14436,0
+RDCM.US,D,20170615,000000,19.5,19.7,19.4842,19.7,15768,0
+RDCM.US,D,20170616,000000,19.7,19.8,19.65,19.7,19551,0
+RDCM.US,D,20170619,000000,19.7,20.35,19.7,20.2,17107,0
+RDCM.US,D,20170620,000000,20.2,20.2,20,20.1,27995,0
+RDCM.US,D,20170621,000000,20.1,20.1,19.7,20,17458,0
+RDCM.US,D,20170622,000000,20,20.05,19.9453,19.95,29740,0
+RDCM.US,D,20170623,000000,19.95,19.95,19.7,19.7,13058,0
+RDCM.US,D,20170626,000000,19.65,19.95,19.65,19.8,45365,0
+RDCM.US,D,20170627,000000,19.7,19.9252,19.65,19.65,18367,0
+RDCM.US,D,20170628,000000,19.6,19.6,18.6,19.3,72239,0
+RDCM.US,D,20170629,000000,19.5,19.7,18.55,18.8,50537,0
+RDCM.US,D,20170630,000000,19.1,19.35,18.5,19.35,25069,0
+RDCM.US,D,20170703,000000,19.8,19.8,19.4,19.6,7438,0
+RDCM.US,D,20170705,000000,19.6,20.15,19.25,19.75,16965,0
+RDCM.US,D,20170706,000000,19.5,19.9,19.35,19.55,18443,0
+RDCM.US,D,20170707,000000,19.55,19.975,19.4,19.55,32390,0
+RDCM.US,D,20170710,000000,19.6,19.9,19.35,19.45,19063,0
+RDCM.US,D,20170711,000000,19.6,19.8,19,19.45,11341,0
+RDCM.US,D,20170712,000000,19.4,19.75,19.38,19.75,18492,0
+RDCM.US,D,20170713,000000,19.65,20.45,19.2,20.05,58276,0
+RDCM.US,D,20170714,000000,20.25,20.85,20,20.5,30142,0
+RDCM.US,D,20170717,000000,20.45,21.65,20,21.3,74020,0
+RDCM.US,D,20170718,000000,21.15,21.2,20.55,20.9,36536,0
+RDCM.US,D,20170719,000000,20.85,22.45,20.7,22,57600,0
+RDCM.US,D,20170720,000000,22.25,22.3,21.35,21.85,32766,0
+RDCM.US,D,20170721,000000,21.65,22.05,21.4,21.85,56542,0
+RDCM.US,D,20170724,000000,21.9,22.1,20.5,22.05,61274,0
+RDCM.US,D,20170725,000000,22.1,22.4,21.35,21.9,59154,0
+RDCM.US,D,20170726,000000,21.95,22.15,21.7,22.05,23818,0
+RDCM.US,D,20170727,000000,21.9,22.05,21,21.75,31872,0
+RDCM.US,D,20170728,000000,21.55,21.575,20.8,21.4,34316,0
+RDCM.US,D,20170731,000000,21.35,21.4,20.65,21.35,25485,0
+RDCM.US,D,20170801,000000,21.35,22.05,21.2,21.85,18345,0
+RDCM.US,D,20170802,000000,21.65,21.65,20.6,20.6,22743,0
+RDCM.US,D,20170803,000000,20.6,21.05,19.65,19.975,42040,0
+RDCM.US,D,20170804,000000,20,21.24,20,20.35,84585,0
+RDCM.US,D,20170807,000000,19.8,20.95,19.7008,20.75,174281,0
+RDCM.US,D,20170808,000000,20.65,20.65,19.5,19.9,58481,0
+RDCM.US,D,20170809,000000,19.75,19.95,19.5,19.55,34609,0
+RDCM.US,D,20170810,000000,19.4,19.55,18.35,18.55,126265,0
+RDCM.US,D,20170811,000000,18.5,19.1,18.5,18.7,55286,0
+RDCM.US,D,20170814,000000,18.7,18.95,18.65,18.8,53111,0
+RDCM.US,D,20170815,000000,18.85,19.35,18.65,19.3,80765,0
+RDCM.US,D,20170816,000000,19.25,20,19.1,19.85,21572,0
+RDCM.US,D,20170817,000000,19.7,19.85,18.1,18.95,96561,0
+RDCM.US,D,20170818,000000,18.75,18.85,18.3,18.85,39815,0
+RDCM.US,D,20170821,000000,19,19.1,18.05,18.25,43317,0
+RDCM.US,D,20170822,000000,18.25,18.6107,18.25,18.35,19333,0
+RDCM.US,D,20170823,000000,18.3,18.45,18.3,18.3,13117,0
+RDCM.US,D,20170824,000000,18.35,18.75,18.3,18.65,15742,0
+RDCM.US,D,20170825,000000,18.75,18.8,18.35,18.75,13088,0
+RDCM.US,D,20170828,000000,18.9,18.9,18.4462,18.7,55633,0
+RDCM.US,D,20170829,000000,18.85,19.3,18.55,19.1,43647,0
+RDCM.US,D,20170830,000000,19.4,19.5737,18.8,19.4,28050,0
+RDCM.US,D,20170831,000000,19.4,19.65,19.1,19.6,63351,0
+RDCM.US,D,20170901,000000,19.6,19.75,19.4,19.5,30618,0
+RDCM.US,D,20170905,000000,19.4,19.82,19.4,19.6,25951,0
+RDCM.US,D,20170906,000000,19.6,19.75,19.5,19.65,30006,0
+RDCM.US,D,20170907,000000,19.6,19.9,19.6,19.7,10987,0
+RDCM.US,D,20170908,000000,19.75,19.8,19.25,19.35,12318,0
+RDCM.US,D,20170911,000000,19.5,20.15,19.45,19.85,26518,0
+RDCM.US,D,20170912,000000,20,20.15,19.55,19.7,18817,0
+RDCM.US,D,20170913,000000,19.5,19.85,19.5,19.7,16272,0
+RDCM.US,D,20170914,000000,19.75,19.995,19.45,19.75,17713,0
+RDCM.US,D,20170915,000000,19.75,20.05,19.2,19.9,20411,0
+RDCM.US,D,20170918,000000,20,20.45,19.9,20.05,22153,0
+RDCM.US,D,20170919,000000,19.9146,20.35,19.9146,20.1,13800,0
+RDCM.US,D,20170920,000000,20.15,20.8,20.1,20.8,34340,0
+RDCM.US,D,20170921,000000,20.65,21,20.65,20.7,8766,0
+RDCM.US,D,20170922,000000,20.3,20.85,20.25,20.75,14703,0
+RDCM.US,D,20170925,000000,20.355,20.85,20.355,20.7,14818,0
+RDCM.US,D,20170926,000000,20.95,20.95,20.6,20.9,17986,0
+RDCM.US,D,20170927,000000,21,22,21,21.55,63700,0
+RDCM.US,D,20170928,000000,21.55,21.55,21.1,21.525,26622,0
+RDCM.US,D,20170929,000000,21.55,21.55,21,21.05,20798,0
+RDCM.US,D,20171002,000000,21,21.35,21,21.15,8181,0
+RDCM.US,D,20171003,000000,21.25,22.17,21.25,22,32673,0
+RDCM.US,D,20171004,000000,22.05,22.05,21.55,21.8,9096,0
+RDCM.US,D,20171005,000000,21.9,21.9,21.35,21.45,7607,0
+RDCM.US,D,20171006,000000,21.8524,21.8524,21.3,21.55,5665,0
+RDCM.US,D,20171009,000000,21.65,22.15,20.8,21.85,162392,0
+RDCM.US,D,20171010,000000,21.85,22.4,21.3,21.65,65816,0
+RDCM.US,D,20171011,000000,21.65,21.85,21.5,21.8,58132,0
+RDCM.US,D,20171012,000000,21.7,21.923,21.5,21.6,37061,0
+RDCM.US,D,20171013,000000,21.6,21.75,20.9,20.9,42545,0
+RDCM.US,D,20171016,000000,20.7,21.05,20.5683,20.75,64381,0
+RDCM.US,D,20171017,000000,20.75,20.95,20,20.25,39225,0
+RDCM.US,D,20171018,000000,19.9,21.15,19.85,20.65,482635,0
+RDCM.US,D,20171019,000000,20.65,20.65,20.1,20.4,72544,0
+RDCM.US,D,20171020,000000,20.55,20.6,20.2,20.45,41922,0
+RDCM.US,D,20171023,000000,20.55,21.3,20.2,20.55,68278,0
+RDCM.US,D,20171024,000000,20.6,20.8,20.2,20.5,22513,0
+RDCM.US,D,20171025,000000,20.6,20.85,19.25,19.45,182271,0
+RDCM.US,D,20171026,000000,19.6,19.8,19.35,19.55,125830,0
+RDCM.US,D,20171027,000000,19.5,20.6,19.5,20.35,62393,0
+RDCM.US,D,20171030,000000,20.15,21.05,20.005,20.35,56307,0
+RDCM.US,D,20171031,000000,20.6,20.85,20.05,20.3,45994,0
+RDCM.US,D,20171101,000000,20.25,20.45,19.4,19.6,30811,0
+RDCM.US,D,20171102,000000,19.5,19.95,18.95,19.6,65723,0
+RDCM.US,D,20171103,000000,19.55,20.2,19.5,20.1,47391,0
+RDCM.US,D,20171106,000000,20.5,21.25,19.15,19.5,108885,0
+RDCM.US,D,20171107,000000,19.55,19.6,19.35,19.5,67556,0
+RDCM.US,D,20171108,000000,19.6,19.85,19.355,19.85,26823,0
+RDCM.US,D,20171109,000000,19.7,20.35,19.6,20.15,25681,0
+RDCM.US,D,20171110,000000,20,20.5,19.95,20.15,35778,0
+RDCM.US,D,20171113,000000,20.107,20.4,20,20.4,39739,0
+RDCM.US,D,20171114,000000,20.25,20.5,20.05,20.45,43542,0
+RDCM.US,D,20171115,000000,20.15,20.5,20.05,20.5,45185,0
+RDCM.US,D,20171116,000000,20.5,20.7,20.1,20.35,51589,0
+RDCM.US,D,20171117,000000,20.5,20.7,20.1,20.35,33519,0
+RDCM.US,D,20171120,000000,20.4015,20.45,20.15,20.3,34693,0
+RDCM.US,D,20171121,000000,20.3,20.6744,20.3,20.5,52870,0
+RDCM.US,D,20171122,000000,20.55,20.75,20.55,20.75,24876,0
+RDCM.US,D,20171124,000000,20.55,20.75,20.455,20.75,4993,0
+RDCM.US,D,20171127,000000,20.65,20.75,20.6412,20.7,22968,0
+RDCM.US,D,20171128,000000,20.55,20.708,20.495,20.7,26352,0
+RDCM.US,D,20171129,000000,20.75,20.75,20.4,20.6,20800,0
+RDCM.US,D,20171130,000000,20.25,20.35,19.9,20.05,58493,0
+RDCM.US,D,20171201,000000,19.95,20.05,19.3,19.85,111017,0
+RDCM.US,D,20171204,000000,20.05,20.75,19.65,20.7,129038,0
+RDCM.US,D,20171205,000000,20.7,21.2,20.3,20.4,40882,0
+RDCM.US,D,20171206,000000,20.25,20.25,19.5,20.25,55078,0
+RDCM.US,D,20171207,000000,20.25,20.475,20.05,20.35,24137,0
+RDCM.US,D,20171208,000000,20.35,20.45,19.955,20.15,29933,0
+RDCM.US,D,20171211,000000,20.05,20.2,19.45,19.85,40894,0
+RDCM.US,D,20171212,000000,19.85,19.95,19.5,19.9,15037,0
+RDCM.US,D,20171213,000000,19.8396,20.2,19.8,19.95,14459,0
+RDCM.US,D,20171214,000000,19.75,19.8,19.15,19.55,35294,0
+RDCM.US,D,20171215,000000,19.65,19.8,19.4,19.75,21360,0
+RDCM.US,D,20171218,000000,19.8,20.5,19.65,20.15,53624,0
+RDCM.US,D,20171219,000000,20.2,20.4,20.05,20.1,9665,0
+RDCM.US,D,20171220,000000,20.05,20.05,19.5,19.6,15324,0
+RDCM.US,D,20171221,000000,19.65,19.95,19.6,19.75,15526,0
+RDCM.US,D,20171222,000000,19.7,19.9,19.4,19.55,23753,0
+RDCM.US,D,20171226,000000,19.35,19.85,19.35,19.65,247037,0
+RDCM.US,D,20171227,000000,19.55,20.05,19.1,19.7,54054,0
+RDCM.US,D,20171228,000000,19.7,20.25,19.5,19.85,14440,0
+RDCM.US,D,20171229,000000,19.9,20,19.5,19.85,22837,0
+RDCM.US,D,20180102,000000,19.95,20.35,19.8,20,21086,0
+RDCM.US,D,20180103,000000,20,20,19.65,19.8,20256,0
+RDCM.US,D,20180104,000000,19.85,19.85,19.05,19.2,18666,0
+RDCM.US,D,20180105,000000,19.1642,19.5,19.1642,19.35,14244,0
+RDCM.US,D,20180108,000000,19.35,19.35,18.7396,18.75,12638,0
+RDCM.US,D,20180109,000000,18.9,18.9,18.4,18.65,46222,0
+RDCM.US,D,20180110,000000,18.55,19,18.35,18.65,20391,0
+RDCM.US,D,20180111,000000,18.65,18.9,18.6,18.8,26326,0
+RDCM.US,D,20180112,000000,18.8,19.1,18.7,18.9,25929,0
+RDCM.US,D,20180116,000000,18.95,19.15,18.6,18.65,22611,0
+RDCM.US,D,20180117,000000,18.55,18.8,18.505,18.65,37599,0
+RDCM.US,D,20180118,000000,18.6,19.1,18.6,18.9,59020,0
+RDCM.US,D,20180119,000000,18.95,19.4,18.905,19.3,161141,0
+RDCM.US,D,20180122,000000,19.35,20.3,19.35,19.95,53803,0
+RDCM.US,D,20180123,000000,20,20,19.5,19.8,28934,0
+RDCM.US,D,20180124,000000,19.75,19.75,19.25,19.45,11177,0
+RDCM.US,D,20180125,000000,19.35,19.65,18.9,19.25,26580,0
+RDCM.US,D,20180126,000000,19.378,19.45,18.95,19.05,14420,0
+RDCM.US,D,20180129,000000,19.15,19.15,18.6,18.85,13162,0
+RDCM.US,D,20180130,000000,18.75,18.9,18.1,18.2,51974,0
+RDCM.US,D,20180131,000000,18.4468,18.55,18,18,16826,0
+RDCM.US,D,20180201,000000,18,18.15,17.9,18,17501,0
+RDCM.US,D,20180202,000000,17.95,18.05,17.45,17.7,49629,0
+RDCM.US,D,20180205,000000,17.7,17.9,17.1751,17.5,63893,0
+RDCM.US,D,20180206,000000,17.3,17.65,17.005,17.5,34267,0
+RDCM.US,D,20180207,000000,17.35,18.25,17,17.8,61485,0
+RDCM.US,D,20180208,000000,17.9,17.9,17.15,17.45,26271,0
+RDCM.US,D,20180209,000000,17.55,18.2,17.25,17.95,52473,0
+RDCM.US,D,20180212,000000,17.9,18.25,17.7,18.2,23610,0
+RDCM.US,D,20180213,000000,19.1,21,18.5,19.9,169762,0
+RDCM.US,D,20180214,000000,19.65,20.35,19.5,20.25,36741,0
+RDCM.US,D,20180215,000000,20.25,20.25,19.6,19.9,83818,0
+RDCM.US,D,20180216,000000,19.6,20,19.6,19.9,34533,0
+RDCM.US,D,20180220,000000,19.81,20.15,19.4,19.6,65375,0
+RDCM.US,D,20180221,000000,19.6,19.9,19.15,19.85,21140,0
+RDCM.US,D,20180222,000000,19.85,19.85,19.25,19.8,43827,0
+RDCM.US,D,20180223,000000,19.8,19.8,19.6,19.659,7490,0
+RDCM.US,D,20180226,000000,19.55,19.95,19.45,19.9,39500,0
+RDCM.US,D,20180227,000000,19.75,19.85,19.6,19.75,39179,0
+RDCM.US,D,20180228,000000,19.75,20,19.5,19.7,30974,0
+RDCM.US,D,20180301,000000,19.65,19.7,19.25,19.6,11838,0
+RDCM.US,D,20180302,000000,19.325,19.7,19.325,19.5,14932,0
+RDCM.US,D,20180305,000000,19.5,19.7,19.45,19.7,13971,0
+RDCM.US,D,20180306,000000,19.6,19.65,19.25,19.4,17069,0
+RDCM.US,D,20180307,000000,19.45,19.95,19.35,19.95,32426,0
+RDCM.US,D,20180308,000000,19.9,20.45,19.7681,20,47957,0
+RDCM.US,D,20180309,000000,20,20.25,19.6,19.95,38447,0
+RDCM.US,D,20180312,000000,20.15,20.245,19.95,20,41681,0
+RDCM.US,D,20180313,000000,19.85,19.9,19.275,19.5,34328,0
+RDCM.US,D,20180314,000000,19.45,19.6,19.25,19.6,27375,0
+RDCM.US,D,20180315,000000,19.425,19.5,19.1,19.1,12744,0
+RDCM.US,D,20180316,000000,19.15,19.45,18.655,19.45,30485,0
+RDCM.US,D,20180319,000000,19.3,19.75,18.85,19.35,14520,0
+RDCM.US,D,20180320,000000,19.4,19.65,19.305,19.35,11888,0
+RDCM.US,D,20180321,000000,19.25,19.45,18.8,19.2,39307,0
+RDCM.US,D,20180322,000000,19.2,19.85,19.05,19.15,28442,0
+RDCM.US,D,20180323,000000,18.9775,19.05,18.35,18.45,30857,0
+RDCM.US,D,20180326,000000,18.6,19,18.375,18.95,18065,0
+RDCM.US,D,20180327,000000,19,19.2,18.2,18.75,42994,0
+RDCM.US,D,20180328,000000,18.8,19.1,18.2,18.4,17889,0
+RDCM.US,D,20180329,000000,18.0925,18.85,17.85,18.35,10385,0
+RDCM.US,D,20180402,000000,18.35,18.35,17.505,17.75,27506,0
+RDCM.US,D,20180403,000000,17.95,18.2,17.703,17.95,10236,0
+RDCM.US,D,20180404,000000,17.75,18.1,17.65,17.85,14143,0
+RDCM.US,D,20180405,000000,17.85,18.2,17.8,17.9,15066,0
+RDCM.US,D,20180406,000000,17.85,18.05,17.6,17.65,28759,0
+RDCM.US,D,20180409,000000,17.75,18.2,17.75,17.9,22347,0
+RDCM.US,D,20180410,000000,18.1,18.2,17.8,17.8,25924,0
+RDCM.US,D,20180411,000000,17.85,18.1,17.7,17.85,16235,0
+RDCM.US,D,20180412,000000,17.9,18.95,17.8,18.75,95713,0
+RDCM.US,D,20180413,000000,18.7,18.7,18.2,18.3,9205,0
+RDCM.US,D,20180416,000000,18.25,18.6,18,18.425,29440,0
+RDCM.US,D,20180417,000000,18.65,19,18.55,18.75,23614,0
+RDCM.US,D,20180418,000000,18.75,18.8,18.5376,18.65,5443,0
+RDCM.US,D,20180419,000000,18.7,19.1,18.35,19,25380,0
+RDCM.US,D,20180420,000000,19.15,19.35,18,18.75,54584,0
+RDCM.US,D,20180423,000000,18.9,19.1,18.1,18.15,32947,0
+RDCM.US,D,20180424,000000,18.2,18.45,17.925,18.45,21988,0
+RDCM.US,D,20180425,000000,18.3,18.3,17.8,18.2,24006,0
+RDCM.US,D,20180426,000000,18.4,18.8,18.05,18.2,27497,0
+RDCM.US,D,20180427,000000,18.35,18.35,18.05,18.15,5565,0
+RDCM.US,D,20180430,000000,18.25,18.85,18,18.65,17067,0
+RDCM.US,D,20180501,000000,18.5,19.1,18.38,19,36737,0
+RDCM.US,D,20180502,000000,19.25,20.045,19.25,19.75,47512,0
+RDCM.US,D,20180503,000000,19.8,19.8,19.25,19.4,16807,0
+RDCM.US,D,20180504,000000,19.45,19.7,19.3,19.55,18032,0
+RDCM.US,D,20180507,000000,19.5,19.85,19.5,19.65,9246,0
+RDCM.US,D,20180508,000000,19.55,19.8,19.4,19.5,17255,0
+RDCM.US,D,20180509,000000,19.5,19.5,19.1,19.35,11024,0
+RDCM.US,D,20180510,000000,19.85,20.7,19.3,20.15,64244,0
+RDCM.US,D,20180511,000000,20.15,20.45,19.7,19.8,25564,0
+RDCM.US,D,20180514,000000,19.8,20.4,19.625,19.75,39728,0
+RDCM.US,D,20180515,000000,19.55,19.721,19.15,19.65,44776,0
+RDCM.US,D,20180516,000000,19.65,19.65,19.45,19.6,18131,0
+RDCM.US,D,20180517,000000,19.575,19.85,19.355,19.6,40131,0
+RDCM.US,D,20180518,000000,19.55,19.8,19.35,19.5,9121,0
+RDCM.US,D,20180521,000000,19.5,19.85,19.2,19.7,49759,0
+RDCM.US,D,20180522,000000,20,21.15,19.5,20.55,207908,0
+RDCM.US,D,20180523,000000,20.65,20.95,20.555,20.75,51439,0
+RDCM.US,D,20180524,000000,20.5,20.6,20.3,20.4,59561,0
+RDCM.US,D,20180525,000000,20.2,20.5,19.9722,20.15,61991,0
+RDCM.US,D,20180529,000000,19.85,20.15,19.7,20.1,29375,0
+RDCM.US,D,20180530,000000,20.05,20.2,19.65,19.75,28005,0
+RDCM.US,D,20180531,000000,19.65,19.7,18.75,19.05,54096,0
+RDCM.US,D,20180601,000000,19.25,19.25,18.95,19,44385,0
+RDCM.US,D,20180604,000000,19.25,20.075,19.2,20.05,136731,0
+RDCM.US,D,20180605,000000,20,20.7917,19.9,20.45,86767,0
+RDCM.US,D,20180606,000000,20.25,21.2,20,20.9,130706,0
+RDCM.US,D,20180607,000000,20.95,21.8,20.6,21.25,115826,0
+RDCM.US,D,20180608,000000,21.2,21.45,20.65,20.7,32652,0
+RDCM.US,D,20180611,000000,20.6,20.9,20.1761,20.85,17685,0
+RDCM.US,D,20180612,000000,20.9,20.95,20.7,20.8,18353,0
+RDCM.US,D,20180613,000000,20.8,21.25,20.5,21.2,81435,0
+RDCM.US,D,20180614,000000,21,21,20.45,20.9,46388,0
+RDCM.US,D,20180615,000000,20.85,21,20.5,20.75,49887,0
+RDCM.US,D,20180618,000000,20.65,20.9,20.325,20.5,22730,0
+RDCM.US,D,20180619,000000,20.35,20.75,20.2,20.75,15551,0
+RDCM.US,D,20180620,000000,20.75,20.75,20.45,20.6,18401,0
+RDCM.US,D,20180621,000000,20.5,20.6,20.45,20.5,12834,0
+RDCM.US,D,20180622,000000,20.45,20.45,19.95,20,54446,0
+RDCM.US,D,20180625,000000,19.9,19.9,19.05,19.8,38346,0
+RDCM.US,D,20180626,000000,19.65,20.1,19.65,20,21490,0
+RDCM.US,D,20180627,000000,19.9,20,19.6,19.6,21336,0
+RDCM.US,D,20180628,000000,19.7,19.95,19.6,19.8,31849,0
+RDCM.US,D,20180629,000000,19.75,19.95,19.65,19.75,32053,0
+RDCM.US,D,20180702,000000,19.75,19.9,19.65,19.7,11947,0
+RDCM.US,D,20180703,000000,19.8,19.8,19.65,19.7,25530,0
+RDCM.US,D,20180705,000000,19.95,19.95,19.7,19.8,21116,0
+RDCM.US,D,20180706,000000,19.9,19.95,19.6,19.75,33124,0
+RDCM.US,D,20180709,000000,19.85,20.058,19.7836,20.05,32479,0
+RDCM.US,D,20180710,000000,20,20.25,20,20,30865,0
+RDCM.US,D,20180711,000000,20.1,20.1,19.75,19.8,30563,0
+RDCM.US,D,20180712,000000,19.8538,20.0828,19.65,19.7,65728,0
+RDCM.US,D,20180713,000000,19.9,20.7,19.9,20.3,32701,0
+RDCM.US,D,20180716,000000,20.42,20.42,19.9,20.05,58003,0
+RDCM.US,D,20180717,000000,20.4,20.4,20.0399,20.05,42476,0
+RDCM.US,D,20180718,000000,20,20.65,20,20.5,25628,0
+RDCM.US,D,20180719,000000,20.55,21.2,20.35,21.1,91509,0
+RDCM.US,D,20180720,000000,20.9,21.5,20.762,21.25,25973,0
+RDCM.US,D,20180723,000000,21.35,21.75,21.17,21.5,27895,0
+RDCM.US,D,20180724,000000,21.3,21.45,21.05,21.4,20921,0
+RDCM.US,D,20180725,000000,21.25,21.6,21.25,21.45,18749,0
+RDCM.US,D,20180726,000000,21.4,21.6,21.05,21.155,26135,0
+RDCM.US,D,20180727,000000,21.3,21.3,20.3,20.75,16416,0
+RDCM.US,D,20180730,000000,20.5,20.55,19.85,20.15,27324,0
+RDCM.US,D,20180731,000000,20.3,20.75,20.2,20.55,18474,0
+RDCM.US,D,20180801,000000,20.6,20.65,20.2,20.4,12783,0
+RDCM.US,D,20180802,000000,19.9543,20.85,19.9543,20.575,56795,0
+RDCM.US,D,20180803,000000,20.25,20.625,19.95,20.35,24317,0
+RDCM.US,D,20180806,000000,20.35,20.4,19.95,20.3,21847,0
+RDCM.US,D,20180807,000000,21.05,21.05,18.95,19.6,117455,0
+RDCM.US,D,20180808,000000,19.6,19.6,19.2,19.45,11302,0
+RDCM.US,D,20180809,000000,19.5794,19.6,19.2498,19.5,11108,0
+RDCM.US,D,20180810,000000,19.55,19.75,19.2,19.55,22144,0
+RDCM.US,D,20180813,000000,19.7,19.75,19.2,19.2,30398,0
+RDCM.US,D,20180814,000000,19.25,19.6,19.142,19.55,275605,0
+RDCM.US,D,20180815,000000,19.45,19.5042,18.35,18.6,103134,0
+RDCM.US,D,20180816,000000,19.245,19.245,18.55,18.8,20155,0
+RDCM.US,D,20180817,000000,18.7,18.9,18.5,18.6,11932,0
+RDCM.US,D,20180820,000000,18.75,18.75,18.25,18.25,90321,0
+RDCM.US,D,20180821,000000,18.25,18.95,18.25,18.75,76618,0
+RDCM.US,D,20180822,000000,18.65,18.7,18.25,18.5,13971,0
+RDCM.US,D,20180823,000000,18.45,18.625,18.15,18.2,18094,0
+RDCM.US,D,20180824,000000,18.2,18.55,17.95,18.4,33771,0
+RDCM.US,D,20180827,000000,18.5,18.7,18.1,18.2,20132,0
+RDCM.US,D,20180828,000000,18.25,18.5,18,18.45,18855,0
+RDCM.US,D,20180829,000000,18.5,18.5,18.14,18.4,33417,0
+RDCM.US,D,20180830,000000,18.4,18.6,18.2,18.3,10466,0
+RDCM.US,D,20180831,000000,18.15,18.4,18.095,18.3,18930,0
+RDCM.US,D,20180904,000000,18.3,18.3,17.7,17.9,33944,0
+RDCM.US,D,20180905,000000,17.8,17.8,17.25,17.65,42430,0
+RDCM.US,D,20180906,000000,17.65,17.9,17.25,17.35,16215,0
+RDCM.US,D,20180907,000000,17.3,17.7,17.3,17.6,19768,0
+RDCM.US,D,20180910,000000,17.55,17.75,17.3,17.45,10127,0
+RDCM.US,D,20180911,000000,17.2,17.45,17.1,17.45,10305,0
+RDCM.US,D,20180912,000000,17.15,17.35,16.85,16.95,51257,0
+RDCM.US,D,20180913,000000,17.05,18.125,16.7,18,82419,0
+RDCM.US,D,20180914,000000,18,18,16.85,17.25,23187,0
+RDCM.US,D,20180917,000000,17,17,11.2775,12.25,1811364,0
+RDCM.US,D,20180918,000000,13.95,14.9,13.6,14,672189,0
+RDCM.US,D,20180919,000000,13.9,13.9,12.45,12.55,280966,0
+RDCM.US,D,20180920,000000,12.75,13.35,12.5,13.325,232297,0
+RDCM.US,D,20180921,000000,13.45,13.6185,12.65,12.8,217058,0
+RDCM.US,D,20180924,000000,12.05,12.3665,11.25,11.55,302879,0
+RDCM.US,D,20180925,000000,11.5,11.8,11.35,11.7,111909,0
+RDCM.US,D,20180926,000000,11.8,11.85,11.25,11.6,65080,0
+RDCM.US,D,20180927,000000,11.55,11.6,11.15,11.25,279607,0
+RDCM.US,D,20180928,000000,11.25,11.4,11.05,11.25,176331,0
+RDCM.US,D,20181001,000000,11.3,11.4299,11.02,11.09,44323,0
+RDCM.US,D,20181002,000000,11.04,11.37,11,11.14,210092,0
+RDCM.US,D,20181003,000000,11.05,11.41,11.05,11.16,61483,0
+RDCM.US,D,20181004,000000,11.13,11.44,11,11.22,37709,0
+RDCM.US,D,20181005,000000,11.25,11.25,10.51,10.8,93716,0
+RDCM.US,D,20181008,000000,10.77,11.96,10.5,10.89,69144,0
+RDCM.US,D,20181009,000000,10,10.06,9.6,9.9,250767,0
+RDCM.US,D,20181010,000000,9.89,10.02,9.35,9.355,98485,0
+RDCM.US,D,20181011,000000,9.3,9.9616,9.3,9.77,53282,0
+RDCM.US,D,20181012,000000,9.85,9.94,9.31,9.31,57467,0
+RDCM.US,D,20181015,000000,9.3,9.7399,9.01,9.08,61750,0
+RDCM.US,D,20181016,000000,9.1,9.42,9,9.12,42761,0
+RDCM.US,D,20181017,000000,9.1,9.65,9.02,9.1,19774,0
+RDCM.US,D,20181018,000000,9.11,9.57,9,9.28,64543,0
+RDCM.US,D,20181019,000000,9.29,9.48,9.23,9.34,33439,0
+RDCM.US,D,20181022,000000,9.34,9.5,9.28,9.46,37834,0
+RDCM.US,D,20181023,000000,9.33,9.54,9.21,9.45,53923,0
+RDCM.US,D,20181024,000000,9.46,9.5,9,9.06,34038,0
+RDCM.US,D,20181025,000000,9.11,9.5,9,9.4,36388,0
+RDCM.US,D,20181026,000000,9.28,9.43,9.1,9.21,16252,0
+RDCM.US,D,20181029,000000,9.08,9.3,9,9.11,32419,0
+RDCM.US,D,20181030,000000,9.1,9.36,8.98,9.25,25572,0
+RDCM.US,D,20181031,000000,9.4,9.68,9.25,9.31,36690,0
+RDCM.US,D,20181101,000000,9.6,9.73,9.28,9.33,37983,0
+RDCM.US,D,20181102,000000,9.32,9.68,9.29,9.58,17800,0
+RDCM.US,D,20181105,000000,9.57,9.85,9.36,9.5,34406,0
+RDCM.US,D,20181106,000000,9.36,9.73,9.25,9.6,22207,0
+RDCM.US,D,20181107,000000,9.99,9.99,9.11,9.4,55728,0
+RDCM.US,D,20181108,000000,9.37,9.46,9.1,9.1,9367,0
+RDCM.US,D,20181109,000000,9.03,9.33,8.5079,8.726,80818,0
+RDCM.US,D,20181112,000000,8.7,8.88,8.7,8.75,11282,0
+RDCM.US,D,20181113,000000,8.74,8.8,8.39,8.8,19155,0
+RDCM.US,D,20181114,000000,8.86,8.86,8.4355,8.52,29264,0
+RDCM.US,D,20181115,000000,8.5591,8.78,8.5,8.57,14949,0
+RDCM.US,D,20181116,000000,8.37,8.54,8.28,8.5039,20080,0
+RDCM.US,D,20181119,000000,8.5,8.5,8.16,8.43,20119,0
+RDCM.US,D,20181120,000000,8.3464,9.04,8.23,8.65,139840,0
+RDCM.US,D,20181121,000000,8.6,8.6,8.28,8.39,25849,0
+RDCM.US,D,20181123,000000,8.39,8.555,8.2109,8.5,8124,0
+RDCM.US,D,20181126,000000,8.51,8.56,8.18,8.53,7866,0
+RDCM.US,D,20181127,000000,8.45,8.53,8.3,8.42,19996,0
+RDCM.US,D,20181128,000000,8.54,8.6396,8.1,8.38,40363,0
+RDCM.US,D,20181129,000000,8.33,8.74,8.25,8.74,5124,0
+RDCM.US,D,20181130,000000,8.63,8.76,8.21,8.76,19882,0
+RDCM.US,D,20181203,000000,8.78,8.92,8.43,8.61,16921,0
+RDCM.US,D,20181204,000000,8.56,8.63,8.18,8.23,44551,0
+RDCM.US,D,20181206,000000,8.13,8.28,7.91,8.27,30593,0
+RDCM.US,D,20181207,000000,8.21,8.2975,8.01,8.13,28049,0
+RDCM.US,D,20181210,000000,8.07,8.3,8.02,8.3,15401,0
+RDCM.US,D,20181211,000000,8.27,8.7,8.0601,8.7,22476,0
+RDCM.US,D,20181212,000000,8.21,8.88,8.21,8.69,36949,0
+RDCM.US,D,20181213,000000,8.69,8.69,8.3214,8.61,6183,0
+RDCM.US,D,20181214,000000,8.51,8.51,8.15,8.2227,22572,0
+RDCM.US,D,20181217,000000,8.24,8.4,8,8.11,31146,0
+RDCM.US,D,20181218,000000,8.09,8.29,8,8.23,38312,0
+RDCM.US,D,20181219,000000,8.33,8.33,7.86,7.91,41404,0
+RDCM.US,D,20181220,000000,7.9014,8.09,7.59,7.85,40902,0
+RDCM.US,D,20181221,000000,7.97,7.97,7.6,7.96,73919,0
+RDCM.US,D,20181224,000000,7.82,7.96,7.6,7.6,58891,0
+RDCM.US,D,20181226,000000,7.65,7.7485,7.09,7.15,86377,0
+RDCM.US,D,20181227,000000,7.11,7.23,6.96,7.21,323074,0
+RDCM.US,D,20181228,000000,7.13,7.3,7.09,7.1,46013,0
+RDCM.US,D,20181231,000000,7.1,7.59,7.06,7.42,46739,0
+RDCM.US,D,20190102,000000,7.46,7.765,7.39,7.64,12289,0
+RDCM.US,D,20190103,000000,7.87,7.87,7.48,7.83,16281,0
+RDCM.US,D,20190104,000000,7.91,8.2,7.7,7.865,19681,0
+RDCM.US,D,20190107,000000,8.232,8.232,7.54,7.65,19923,0
+RDCM.US,D,20190108,000000,7.8,8.01,7.67,7.9,85381,0
+RDCM.US,D,20190109,000000,7.8,8.1977,7.65,7.85,115834,0
+RDCM.US,D,20190110,000000,7.81,8.5,7.6601,8.4,15867,0
+RDCM.US,D,20190111,000000,8.38,8.55,8.31,8.53,3618,0
+RDCM.US,D,20190114,000000,8.49,8.49,8.09,8.39,4930,0
+RDCM.US,D,20190115,000000,8.0416,8.41,7.931,8.14,31625,0
+RDCM.US,D,20190116,000000,8.42,8.435,7.65,7.81,34199,0
+RDCM.US,D,20190117,000000,7.76,8.01,7.73,8.01,9200,0
+RDCM.US,D,20190118,000000,8.0518,8.26,8.0101,8.21,9032,0
+RDCM.US,D,20190122,000000,8.07,8.07,7.7,7.8,17768,0
+RDCM.US,D,20190123,000000,7.7888,7.99,7.71,7.81,13714,0
+RDCM.US,D,20190124,000000,7.85,8.09,7.73,8.09,9286,0
+RDCM.US,D,20190125,000000,8.08,8.18,7.95,8.03,7149,0
+RDCM.US,D,20190128,000000,8.02,8.26,8.02,8.21,5029,0
+RDCM.US,D,20190129,000000,8.21,8.3,8.1,8.3,3115,0
+RDCM.US,D,20190130,000000,8.29,8.49,8.08,8.325,7235,0
+RDCM.US,D,20190131,000000,8.25,8.37,8.135,8.285,4844,0
+RDCM.US,D,20190201,000000,8.33,8.43,7.955,8.19,3925,0
+RDCM.US,D,20190204,000000,8.2,8.42,8.075,8.4,25772,0
+RDCM.US,D,20190205,000000,8.5,8.8465,8.25,8.26,30886,0
+RDCM.US,D,20190206,000000,8.33,8.56,8.25,8.25,8532,0
+RDCM.US,D,20190207,000000,8.5987,8.61,8.28,8.32,4182,0
+RDCM.US,D,20190208,000000,8.59,8.59,7.96,8.01,13602,0
+RDCM.US,D,20190211,000000,7.98,8.14,7.98,8.05,19995,0
+RDCM.US,D,20190212,000000,8.01,8.01,7.2511,7.65,179421,0
+RDCM.US,D,20190213,000000,7.66,7.7624,7.465,7.52,69736,0
+RDCM.US,D,20190214,000000,7.6481,7.9,7.5,7.7,55367,0
+RDCM.US,D,20190215,000000,8.15,8.15,7.62,7.62,28136,0
+RDCM.US,D,20190219,000000,7.6,7.75,7.6,7.74,10227,0
+RDCM.US,D,20190220,000000,7.73,7.73,7.5,7.72,15217,0
+RDCM.US,D,20190221,000000,7.8677,7.8677,7.55,7.55,5023,0
+RDCM.US,D,20190222,000000,7.79,7.79,7.4,7.64,41723,0
+RDCM.US,D,20190225,000000,7.68,7.79,7.59,7.65,82949,0
+RDCM.US,D,20190226,000000,7.53,7.71,7.5,7.6,78743,0
+RDCM.US,D,20190227,000000,7.5,7.73,7.5,7.5,31979,0
+RDCM.US,D,20190228,000000,7.56,7.66,7.56,7.6,44148,0
+RDCM.US,D,20190301,000000,7.65,7.86,7.65,7.81,37102,0
+RDCM.US,D,20190304,000000,7.7501,7.86,7.5001,7.53,42091,0
+RDCM.US,D,20190305,000000,7.58,7.91,7.5,7.5,46074,0
+RDCM.US,D,20190306,000000,7.52,7.56,7.5,7.5,1187,0
+RDCM.US,D,20190307,000000,7.555,7.715,7.45,7.53,53309,0
+RDCM.US,D,20190308,000000,7.8029,7.8029,7.4,7.54,10942,0
+RDCM.US,D,20190311,000000,7.51,7.64,7.46,7.46,44202,0
+RDCM.US,D,20190312,000000,7.46,7.59,7.4,7.59,26416,0
+RDCM.US,D,20190313,000000,7.51,7.65,7.51,7.51,33987,0
+RDCM.US,D,20190314,000000,7.57,7.6,7.44,7.51,33688,0
+RDCM.US,D,20190315,000000,7.595,7.595,7.42,7.42,11770,0
+RDCM.US,D,20190318,000000,7.42,7.48,7.27,7.28,23367,0
+RDCM.US,D,20190319,000000,7.43,7.43,7.25,7.31,11147,0
+RDCM.US,D,20190320,000000,7.31,7.35,7.2,7.28,21899,0
+RDCM.US,D,20190321,000000,7.27,7.27,7.1,7.19,7103,0
+RDCM.US,D,20190322,000000,7.12,7.38,7.12,7.32,18220,0
+RDCM.US,D,20190325,000000,7.37,7.66,7.33,7.5,45954,0
+RDCM.US,D,20190326,000000,7.5,7.6,7.3,7.3,17946,0
+RDCM.US,D,20190327,000000,7.08,7.23,7.0548,7.22,12835,0
+RDCM.US,D,20190328,000000,7.11,7.24,7.11,7.24,4919,0
+RDCM.US,D,20190329,000000,7.45,7.54,7.36,7.42,9411,0
+RDCM.US,D,20190401,000000,7.54,7.9,7.54,7.9,9439,0
+RDCM.US,D,20190402,000000,8.14,8.14,7.82,8.14,12443,0
+RDCM.US,D,20190403,000000,8.2,8.2,7.8,7.99,18356,0
+RDCM.US,D,20190404,000000,7.99,8.13,7.97,7.98,5869,0
+RDCM.US,D,20190405,000000,8,8,7.9,7.93,882,0
+RDCM.US,D,20190408,000000,8.08,8.08,7.93,8.08,2481,0
+RDCM.US,D,20190409,000000,7.92,8.01,7.9,7.97,16623,0
+RDCM.US,D,20190410,000000,7.93,7.93,7.7,7.76,9157,0
+RDCM.US,D,20190411,000000,7.86,7.86,7.53,7.82,6197,0
+RDCM.US,D,20190412,000000,7.56,7.97,7.56,7.97,2580,0
+RDCM.US,D,20190415,000000,7.89,7.99,7.65,7.93,4266,0
+RDCM.US,D,20190416,000000,7.93,7.99,7.926,7.99,1677,0
+RDCM.US,D,20190417,000000,7.91,8.7,7.89,8.66,63005,0
+RDCM.US,D,20190418,000000,8.66,8.99,8.58,8.73,39866,0
+RDCM.US,D,20190422,000000,8.85,8.85,8.4145,8.52,25953,0
+RDCM.US,D,20190423,000000,8.51,8.86,8.5,8.8,137763,0
+RDCM.US,D,20190424,000000,8.64,8.97,8.6,8.8199,2689,0
+RDCM.US,D,20190425,000000,8.71,8.92,8.3415,8.81,24445,0
+RDCM.US,D,20190426,000000,8.82,8.87,8.29,8.29,15215,0
+RDCM.US,D,20190429,000000,8.29,8.565,8.15,8.54,17261,0
+RDCM.US,D,20190430,000000,8.5,8.625,8.28,8.61,16632,0
+RDCM.US,D,20190501,000000,8.6,8.885,8.55,8.65,29408,0
+RDCM.US,D,20190502,000000,8.6,8.64,8.4548,8.63,18989,0
+RDCM.US,D,20190503,000000,8.67,8.7001,8.56,8.69,9565,0
+RDCM.US,D,20190506,000000,8.69,8.9,8.65,8.7,11080,0
+RDCM.US,D,20190507,000000,8.8,8.8,7.655,8.73,100607,0
+RDCM.US,D,20190508,000000,8.2,8.78,8.2,8.615,22975,0
+RDCM.US,D,20190509,000000,8.65,8.88,8.43,8.88,25007,0
+RDCM.US,D,20190510,000000,8.85,8.85,8.59,8.69,6620,0
+RDCM.US,D,20190513,000000,8.52,8.945,8.26,8.48,14861,0
+RDCM.US,D,20190514,000000,8.47,8.56,8.18,8.18,6785,0
+RDCM.US,D,20190515,000000,8.21,8.46,8.21,8.35,9585,0
+RDCM.US,D,20190516,000000,8.22,8.25,8.05,8.23,10611,0
+RDCM.US,D,20190517,000000,8.1,8.385,8.09,8.3,5744,0
+RDCM.US,D,20190520,000000,8.22,8.39,8.1104,8.31,3710,0
+RDCM.US,D,20190521,000000,8.09,8.285,8.02,8.02,1655,0
+RDCM.US,D,20190522,000000,7.89,8.08,7.89,7.9,12349,0
+RDCM.US,D,20190523,000000,8.05,8.05,7.89,7.91,1503,0
+RDCM.US,D,20190524,000000,7.8317,8.04,7.7,7.91,2453,0
+RDCM.US,D,20190528,000000,8,8.32,7.86,8.15,21531,0
+RDCM.US,D,20190529,000000,8.18,8.415,8.1,8.14,3664,0
+RDCM.US,D,20190530,000000,7.89,8.5,7.89,8.5,8649,0
+RDCM.US,D,20190531,000000,8.3747,8.65,8.25,8.65,17340,0
+RDCM.US,D,20190603,000000,8.6458,8.71,8.63,8.695,4563,0
+RDCM.US,D,20190604,000000,8.68,8.68,8.3201,8.58,13861,0
+RDCM.US,D,20190605,000000,8.3893,8.695,8.25,8.37,9420,0
+RDCM.US,D,20190606,000000,8.5,8.76,8.5,8.76,5730,0
+RDCM.US,D,20190607,000000,8.59,8.765,8.5,8.76,8113,0
+RDCM.US,D,20190610,000000,8.64,8.9,8.49,8.8567,6065,0
+RDCM.US,D,20190611,000000,8.805,8.905,8.31,8.31,11446,0
+RDCM.US,D,20190612,000000,8.3982,8.88,8.31,8.7,38789,0
+RDCM.US,D,20190613,000000,8.58,8.6,8.32,8.4173,12648,0
+RDCM.US,D,20190614,000000,8.26,8.4,8.18,8.38,5591,0
+RDCM.US,D,20190617,000000,8.3,8.7,8.18,8.2602,21875,0
+RDCM.US,D,20190618,000000,8.26,8.39,8.05,8.2554,2349,0
+RDCM.US,D,20190619,000000,8.09,8.385,7.85,8.3,26212,0
+RDCM.US,D,20190620,000000,8.2,8.34,7.9292,8.01,6084,0
+RDCM.US,D,20190621,000000,8.03,8.24,8.01,8.24,6609,0
+RDCM.US,D,20190624,000000,8.1386,8.1386,8.1386,8.1386,463,0
+RDCM.US,D,20190625,000000,8.08,8.08,8,8,4101,0
+RDCM.US,D,20190626,000000,8.04,8.2,7.83,7.9,12485,0
+RDCM.US,D,20190627,000000,8.09,8.09,7.9,8,13401,0
+RDCM.US,D,20190628,000000,8.08,8.23,8.01,8.23,5095,0
+RDCM.US,D,20190701,000000,8.24,8.24,7.86,7.86,8566,0
+RDCM.US,D,20190702,000000,7.87,8.07,7.87,8.07,46054,0
+RDCM.US,D,20190703,000000,7.9935,7.9935,7.89,7.89,244,0
+RDCM.US,D,20190705,000000,7.85,7.95,7.85,7.89,1131,0
+RDCM.US,D,20190708,000000,7.93,8.11,7.93,8.05,2783,0
+RDCM.US,D,20190709,000000,8.02,8.02,8.02,8.02,256,0
+RDCM.US,D,20190710,000000,8.08,8.19,8.01,8.09,3601,0
+RDCM.US,D,20190711,000000,8.029,8.21,8.01,8.21,6751,0
+RDCM.US,D,20190712,000000,8.1,8.24,7.98,8.05,17879,0
+RDCM.US,D,20190715,000000,8.01,8.01,7.6236,7.91,11040,0
+RDCM.US,D,20190716,000000,8.05,8.08,7.91,8,2194,0
+RDCM.US,D,20190717,000000,8.01,8.01,7.5766,7.6,8256,0
+RDCM.US,D,20190718,000000,7.54,7.59,6.96,7,56085,0
+RDCM.US,D,20190719,000000,7.0884,7.29,7.005,7.12,20736,0
+RDCM.US,D,20190722,000000,7.06,7.32,7.06,7.32,19670,0
+RDCM.US,D,20190723,000000,7.19,7.46,7.19,7.4,6889,0
+RDCM.US,D,20190724,000000,7.44,7.74,7.44,7.74,9098,0
+RDCM.US,D,20190725,000000,7.67,7.94,7.49,7.9,1357,0
+RDCM.US,D,20190726,000000,7.88,7.98,7.85,7.98,461,0
+RDCM.US,D,20190729,000000,7.85,7.96,7.82,7.96,1887,0
+RDCM.US,D,20190730,000000,7.9,7.9,7.6453,7.89,3307,0
+RDCM.US,D,20190731,000000,7.88,7.91,7.79,7.84,4131,0
+RDCM.US,D,20190801,000000,7.7403,7.9011,7.57,7.6186,14270,0
+RDCM.US,D,20190802,000000,7.4854,7.9,7.271,7.68,3682,0
+RDCM.US,D,20190805,000000,7.71,7.71,7.0812,7.15,12786,0
+RDCM.US,D,20190806,000000,7.15,7.47,7.15,7.45,14224,0
+RDCM.US,D,20190807,000000,7.37,7.37,7.16,7.16,612,0
+RDCM.US,D,20190808,000000,7.23,7.44,7.12,7.44,6254,0
+RDCM.US,D,20190809,000000,7.55,7.94,7.5,7.795,11345,0
+RDCM.US,D,20190812,000000,8.15,8.2828,7.5201,8.09,47316,0
+RDCM.US,D,20190813,000000,8.02,8.49,7.9,8.37,27063,0
+RDCM.US,D,20190814,000000,8.26,9.36,7.8901,9.26,47966,0
+RDCM.US,D,20190815,000000,9.18,9.8,8.85,9.62,24375,0
+RDCM.US,D,20190816,000000,9.5,9.65,9.485,9.6,22313,0
+RDCM.US,D,20190819,000000,9.69,9.8477,9.12,9.12,22417,0
+RDCM.US,D,20190820,000000,9.12,9.594,8.8045,9,28965,0
+RDCM.US,D,20190821,000000,8.94,9.2242,8.86,9.2,13208,0
+RDCM.US,D,20190822,000000,9.21,9.4,9.21,9.25,42216,0
+RDCM.US,D,20190823,000000,9.18,9.2789,8.88,8.88,16445,0
+RDCM.US,D,20190826,000000,9.07,9.5457,8.89,9,13630,0
+RDCM.US,D,20190827,000000,8.91,9.2454,8.66,8.66,16540,0
+RDCM.US,D,20190828,000000,8.66,9.29,8.42,9.2,58224,0
+RDCM.US,D,20190829,000000,9.3,9.535,9.17,9.17,14012,0
+RDCM.US,D,20190830,000000,9.185,9.53,9.185,9.4,13175,0
+RDCM.US,D,20190903,000000,9.29,9.9123,9.1701,9.585,18147,0
+RDCM.US,D,20190904,000000,9.51,9.6,9.1,9.29,33665,0
+RDCM.US,D,20190905,000000,9.35,9.6235,9.3001,9.54,24233,0
+RDCM.US,D,20190906,000000,9.341,9.52,9.29,9.44,6741,0
+RDCM.US,D,20190909,000000,9.39,9.484,9.39,9.44,4157,0
+RDCM.US,D,20190910,000000,9.18,9.37,9.18,9.31,2118,0
+RDCM.US,D,20190911,000000,9.4832,9.4832,9.27,9.47,20075,0
+RDCM.US,D,20190912,000000,9.335,9.53,9.2218,9.3187,6645,0
+RDCM.US,D,20190913,000000,9.55,9.55,9.51,9.51,1605,0
+RDCM.US,D,20190916,000000,9.41,9.5,9.22,9.22,4623,0
+RDCM.US,D,20190917,000000,9.414,9.414,9.24,9.24,343,0
+RDCM.US,D,20190918,000000,9.22,9.378,9.09,9.1,6281,0
+RDCM.US,D,20190919,000000,9.15,9.322,9.15,9.21,2622,0
+RDCM.US,D,20190920,000000,9.11,9.3,9.11,9.16,4763,0
+RDCM.US,D,20190923,000000,9.0401,9.2531,9.0401,9.15,3601,0
+RDCM.US,D,20190924,000000,9.2071,9.29,9.15,9.28,53193,0
+RDCM.US,D,20190925,000000,9.16,9.41,9.16,9.36,30885,0
+RDCM.US,D,20190926,000000,9.07,9.62,9.03,9.48,6887,0
+RDCM.US,D,20190927,000000,9.64,9.64,9.3787,9.55,639,0
+RDCM.US,D,20190930,000000,9.3845,9.63,9.12,9.16,37208,0
+RDCM.US,D,20191001,000000,9.1959,9.2315,8.3221,8.85,48422,0
+RDCM.US,D,20191002,000000,8.8,8.87,8.73,8.8,5494,0
+RDCM.US,D,20191003,000000,8.41,9.05,8.33,8.999,13377,0
+RDCM.US,D,20191004,000000,8.61,9.1,8.61,9.09,2848,0
+RDCM.US,D,20191007,000000,8.63,9.3,8.59,9.09,11332,0
+RDCM.US,D,20191008,000000,8.93,9.79,8.92,9.47,23000,0
+RDCM.US,D,20191009,000000,9.29,9.41,9.1481,9.15,3309,0
+RDCM.US,D,20191010,000000,9.11,10.11,9.11,9.87,73350,0
+RDCM.US,D,20191011,000000,10.09,10.27,9.97,10.02,30138,0
+RDCM.US,D,20191014,000000,10.1712,10.1712,9.7,9.929,18505,0
+RDCM.US,D,20191015,000000,9.84,10.016,9.7,9.86,3257,0
+RDCM.US,D,20191016,000000,9.94,10.03,9.9201,9.9201,7255,0
+RDCM.US,D,20191017,000000,9.94,10.1,9.94,10.1,6367,0
+RDCM.US,D,20191018,000000,10.13,10.13,9.55,9.7177,12141,0
+RDCM.US,D,20191021,000000,9.61,9.76,9.61,9.76,920,0
+RDCM.US,D,20191022,000000,9.66,9.76,9.61,9.76,8734,0
+RDCM.US,D,20191023,000000,9.81,9.92,9.75,9.75,2968,0
+RDCM.US,D,20191024,000000,9.7638,9.85,9.68,9.85,8813,0
+RDCM.US,D,20191025,000000,9.85,9.95,9.56,9.56,6043,0
+RDCM.US,D,20191028,000000,9.6319,10.1,9.6319,9.66,11652,0
+RDCM.US,D,20191029,000000,9.6553,10.33,9.6,10.1,39392,0
+RDCM.US,D,20191030,000000,10.11,10.36,10.05,10.2,6853,0
+RDCM.US,D,20191031,000000,9.648,10.37,9.648,10.3,15208,0
+RDCM.US,D,20191101,000000,9.7776,10.3331,9.7776,10.03,5881,0
+RDCM.US,D,20191104,000000,9.95,10.26,9.76,9.76,1410,0
+RDCM.US,D,20191105,000000,9.71,10.1,9.71,10.08,8683,0
+RDCM.US,D,20191106,000000,9.97,10.07,9.2,9.72,25072,0
+RDCM.US,D,20191107,000000,9.41,10.07,8.7,10.07,42671,0
+RDCM.US,D,20191108,000000,9.98,10.12,9.35,9.96,6416,0
+RDCM.US,D,20191111,000000,9.96,10,9.74,10,7404,0
+RDCM.US,D,20191112,000000,9.65,10,9.02,9.9,4987,0
+RDCM.US,D,20191113,000000,9.25,9.9,9.07,9.6,9629,0
+RDCM.US,D,20191114,000000,9.6,9.94,9.394,9.94,5628,0
+RDCM.US,D,20191115,000000,9.75,10,9.73,10,6325,0
+RDCM.US,D,20191118,000000,9.95,9.95,9.7701,9.95,5255,0
+RDCM.US,D,20191119,000000,9.8365,9.8365,9.7492,9.7492,1057,0
+RDCM.US,D,20191120,000000,9.8096,9.9,9.625,9.9,10165,0
+RDCM.US,D,20191121,000000,9.89,9.9,9.87,9.9,5353,0
+RDCM.US,D,20191122,000000,9.71,10,9.71,9.9,16179,0
+RDCM.US,D,20191125,000000,9.97,10.05,9.6,9.94,12380,0
+RDCM.US,D,20191126,000000,9.76,10.05,9.5701,9.95,26911,0
+RDCM.US,D,20191127,000000,9.87,9.87,9.7674,9.7674,390,0
+RDCM.US,D,20191129,000000,9.725,10.15,9.5982,10.15,3833,0
+RDCM.US,D,20191202,000000,9.87,10.15,9.64,10,12478,0
+RDCM.US,D,20191203,000000,10,10.0365,9.76,10.02,13027,0
+RDCM.US,D,20191204,000000,10,10,9.69,9.94,12385,0
+RDCM.US,D,20191205,000000,9.9,10,9.88,10,4306,0
+RDCM.US,D,20191206,000000,9.79,9.92,9.78,9.85,603,0
+RDCM.US,D,20191209,000000,9.78,9.85,9.26,9.66,11348,0
+RDCM.US,D,20191210,000000,9.6341,9.98,9.6341,9.98,4125,0
+RDCM.US,D,20191211,000000,9.85,9.98,9.68,9.86,3821,0
+RDCM.US,D,20191212,000000,9.8279,9.8279,9.6488,9.82,2629,0
+RDCM.US,D,20191213,000000,9.85,9.85,9.42,9.43,7891,0
+RDCM.US,D,20191216,000000,9.4,9.4,9.2336,9.375,20470,0
+RDCM.US,D,20191217,000000,9.1064,9.5,9.1064,9.36,9200,0
+RDCM.US,D,20191218,000000,9.3,9.4706,9.21,9.2133,5558,0
+RDCM.US,D,20191219,000000,9.2,9.2,8.31,8.4,172680,0
+RDCM.US,D,20191220,000000,8.47,8.68,8.451,8.68,36755,0
+RDCM.US,D,20191223,000000,8.68,8.79,8.51,8.79,6534,0
+RDCM.US,D,20191224,000000,8.5638,8.76,8.5638,8.64,3551,0
+RDCM.US,D,20191226,000000,8.5,8.7675,8.5,8.5,9115,0
+RDCM.US,D,20191227,000000,8.5,8.516,8.43,8.43,12361,0
+RDCM.US,D,20191230,000000,8.33,8.706,8.15,8.42,18998,0
+RDCM.US,D,20191231,000000,8.4589,8.55,8.4,8.52,7668,0
+RDCM.US,D,20200102,000000,8.4621,8.52,8.4621,8.52,1295,0
+RDCM.US,D,20200103,000000,8.4914,8.5895,8.4914,8.57,2347,0
+RDCM.US,D,20200106,000000,8.63,8.64,8.5388,8.63,1012,0
+RDCM.US,D,20200107,000000,8.55,8.66,8.5246,8.64,7198,0
+RDCM.US,D,20200108,000000,8.5847,8.8,8.48,8.77,3286,0
+RDCM.US,D,20200109,000000,8.61,8.62,8.525,8.57,5361,0
+RDCM.US,D,20200110,000000,8.6839,8.6839,8.6081,8.6081,527,0
+RDCM.US,D,20200113,000000,8.57,8.74,8.3001,8.59,4193,0
+RDCM.US,D,20200114,000000,8.4,8.4,8.4,8.4,206,0
+RDCM.US,D,20200115,000000,8.4,8.75,8.4,8.61,2737,0
+RDCM.US,D,20200116,000000,8.7,8.81,8.7,8.81,2559,0
+RDCM.US,D,20200117,000000,8.88,9.42,8.85,9.05,57411,0
+RDCM.US,D,20200121,000000,9.05,9.51,9.03,9.51,16087,0
+RDCM.US,D,20200122,000000,9.5,9.7999,9.25,9.3,37058,0
+RDCM.US,D,20200123,000000,9.2,9.64,9.2,9.6,7238,0
+RDCM.US,D,20200124,000000,9.7,9.7,9.3666,9.52,2606,0
+RDCM.US,D,20200127,000000,9.51,9.51,9.2012,9.2012,16943,0
+RDCM.US,D,20200128,000000,9.26,9.5,9.201,9.5,26998,0
+RDCM.US,D,20200129,000000,9.27,9.36,8.75,8.82,11518,0
+RDCM.US,D,20200130,000000,8.98,8.98,8.58,8.9025,14822,0
+RDCM.US,D,20200131,000000,8.7775,8.7841,8.7008,8.78,3339,0
+RDCM.US,D,20200203,000000,8.72,8.96,8.72,8.88,2785,0
+RDCM.US,D,20200204,000000,8.89,9.71,8.89,9.33,51192,0
+RDCM.US,D,20200205,000000,9.24,9.24,8.9195,9.13,27999,0
+RDCM.US,D,20200206,000000,9.34,9.34,8.9246,9.03,1541,0
+RDCM.US,D,20200207,000000,9.13,9.13,8.9856,9.13,666,0
+RDCM.US,D,20200210,000000,9.0603,9.17,9.01,9.17,2711,0
+RDCM.US,D,20200211,000000,9.1,9.28,9.1,9.28,51054,0
+RDCM.US,D,20200212,000000,9.2186,9.3,9,9.3,15282,0
+RDCM.US,D,20200213,000000,9.35,10.3,9.0601,9.61,79022,0
+RDCM.US,D,20200214,000000,9.68,9.9,9.5,9.5,19599,0
+RDCM.US,D,20200218,000000,9.4276,9.62,9.12,9.12,11668,0
+RDCM.US,D,20200219,000000,9.32,9.32,9.23,9.2301,7088,0
+RDCM.US,D,20200220,000000,9.15,9.17,8.86,9.07,18107,0
+RDCM.US,D,20200221,000000,9.0549,9.1,8.97,9.08,2384,0
+RDCM.US,D,20200224,000000,8.6771,8.7,8.34,8.56,21805,0
+RDCM.US,D,20200225,000000,8.31,8.85,8.17,8.351,9839,0
+RDCM.US,D,20200226,000000,8.66,8.7033,8.275,8.28,8029,0
+RDCM.US,D,20200227,000000,8.11,8.87,8.05,8.51,15785,0
+RDCM.US,D,20200228,000000,8.42,8.5,8.1136,8.5,5243,0
+RDCM.US,D,20200302,000000,8.48,8.89,8.3216,8.89,5661,0
+RDCM.US,D,20200303,000000,9.06,9.06,8.3545,8.9,6192,0
+RDCM.US,D,20200304,000000,8.85,8.85,8.33,8.33,8225,0
+RDCM.US,D,20200305,000000,8.34,8.34,7.96,7.96,5908,0
+RDCM.US,D,20200306,000000,8.2,8.33,7.3123,7.99,25275,0
+RDCM.US,D,20200309,000000,7.52,7.52,6.85,6.99,11854,0
+RDCM.US,D,20200310,000000,7.1,7.4216,7.09,7.21,6904,0
+RDCM.US,D,20200311,000000,7.15,7.2195,6.55,6.69,11626,0
+RDCM.US,D,20200312,000000,6.16,6.61,5.6591,6.24,24322,0
+RDCM.US,D,20200313,000000,6.62,6.7024,6.061,6.49,17632,0
+RDCM.US,D,20200316,000000,5.62,6.26,5.62,6.18,3341,0
+RDCM.US,D,20200317,000000,5.985,6.29,5.81,5.95,27178,0
+RDCM.US,D,20200318,000000,5.8,5.95,5.2254,5.52,15425,0
+RDCM.US,D,20200319,000000,5.8,6.21,5.8,5.99,91677,0
+RDCM.US,D,20200320,000000,6.22,6.5,5.8,5.81,32789,0
+RDCM.US,D,20200323,000000,5.8,6.1427,5.8,5.8,11905,0
+RDCM.US,D,20200324,000000,5.9,6.2,5.9,6.03,44843,0
+RDCM.US,D,20200325,000000,6.01,6.1175,5.9,6,9097,0
+RDCM.US,D,20200326,000000,6.67,6.76,6.18,6.29,11106,0
+RDCM.US,D,20200327,000000,5.988,6.4,5.8,5.99,27704,0
+RDCM.US,D,20200330,000000,6,6.23,5.99,5.99,20536,0
+RDCM.US,D,20200331,000000,6.01,6.12,5.89,6.08,18540,0
+RDCM.US,D,20200401,000000,5.9842,6.21,5.975,6.01,3085,0
+RDCM.US,D,20200402,000000,6.01,6.04,5.92,6,7283,0
+RDCM.US,D,20200403,000000,6.06,6.28,5.77,6.28,24717,0
+RDCM.US,D,20200406,000000,6.21,6.38,5.86,6.38,14503,0
+RDCM.US,D,20200407,000000,6.38,6.8799,6.12,6.38,46750,0
+RDCM.US,D,20200408,000000,6.31,6.8,6.31,6.5,16772,0
+RDCM.US,D,20200409,000000,6.43,6.88,6.43,6.65,13640,0
+RDCM.US,D,20200413,000000,6.8,7.1,6.8,7.02,15269,0
+RDCM.US,D,20200414,000000,7.21,7.21,7,7,14790,0
+RDCM.US,D,20200415,000000,6.5845,6.91,6.5,6.7,13699,0
+RDCM.US,D,20200416,000000,6.59,6.99,6.53,6.53,18472,0
+RDCM.US,D,20200417,000000,6.82,6.85,6.68,6.74,3684,0
+RDCM.US,D,20200420,000000,6.7,7.0299,6.67,6.75,79532,0
+RDCM.US,D,20200421,000000,6.51,6.66,6.4,6.43,3263,0
+RDCM.US,D,20200422,000000,6.52,6.97,6.52,6.97,3113,0
+RDCM.US,D,20200423,000000,6.57,7,6.57,6.89,5089,0
+RDCM.US,D,20200424,000000,6.96,7.03,6.76,6.76,5155,0
+RDCM.US,D,20200427,000000,6.983,7.2722,6.78,7.19,7120,0
+RDCM.US,D,20200428,000000,7.24,7.25,7.14,7.19,10099,0
+RDCM.US,D,20200429,000000,7.3,7.8091,7.3,7.36,13687,0
+RDCM.US,D,20200430,000000,7.42,7.56,6.9473,7.05,11848,0
+RDCM.US,D,20200501,000000,6.7364,7.19,6.65,6.65,20736,0
+RDCM.US,D,20200504,000000,6.65,7.48,6.59,7.16,17953,0
+RDCM.US,D,20200505,000000,7.13,7.5,7.06,7.33,7030,0
+RDCM.US,D,20200506,000000,7.41,7.41,7.29,7.29,1050,0
+RDCM.US,D,20200507,000000,7.22,7.3792,7,7.14,8651,0
+RDCM.US,D,20200508,000000,7.11,7.36,7,7,13124,0
+RDCM.US,D,20200511,000000,7.16,7.47,7.005,7.43,17554,0
+RDCM.US,D,20200512,000000,7.43,7.43,6.8073,6.98,18843,0
+RDCM.US,D,20200513,000000,6.85,6.97,6.725,6.89,5146,0
+RDCM.US,D,20200514,000000,6.69,6.8,6.66,6.79,3181,0
+RDCM.US,D,20200515,000000,6.78,7.44,6.62,7.34,12664,0
+RDCM.US,D,20200518,000000,7.3,7.559,7.19,7.19,6418,0
+RDCM.US,D,20200519,000000,7.1841,7.3999,7.1841,7.25,2262,0
+RDCM.US,D,20200520,000000,7.2656,7.2656,6.91,7.1,11629,0
+RDCM.US,D,20200521,000000,6.9024,7.13,6.9024,6.91,5794,0
+RDCM.US,D,20200522,000000,7.02,7.07,6.81,7.02,4176,0
+RDCM.US,D,20200526,000000,7.01,7.2,6.9001,7.2,11629,0
+RDCM.US,D,20200527,000000,7.16,7.16,6.884,6.92,3967,0
+RDCM.US,D,20200528,000000,6.95,7.08,6.8,7.01,12211,0
+RDCM.US,D,20200529,000000,6.9139,6.9499,6.825,6.86,2839,0
+RDCM.US,D,20200601,000000,6.85,7,6.8202,6.87,5558,0
+RDCM.US,D,20200602,000000,6.83,7.2,6.76,7.2,15750,0
+RDCM.US,D,20200603,000000,7.25,7.79,7.25,7.7,19616,0
+RDCM.US,D,20200604,000000,7.73,7.74,7.4201,7.68,3526,0
+RDCM.US,D,20200605,000000,7.7,7.74,7.55,7.7,6427,0
+RDCM.US,D,20200608,000000,7.74,7.74,7.4,7.69,69940,0
+RDCM.US,D,20200609,000000,7.52,7.71,7.36,7.68,25385,0
+RDCM.US,D,20200610,000000,7.55,7.55,7.11,7.35,7368,0
+RDCM.US,D,20200611,000000,7.06,7.43,7.06,7.33,138344,0
+RDCM.US,D,20200612,000000,7.25,7.65,7.02,7.42,22988,0
+RDCM.US,D,20200615,000000,7.16,7.72,7.16,7.54,31617,0
+RDCM.US,D,20200616,000000,7.6,7.64,7.6,7.64,1747,0
+RDCM.US,D,20200617,000000,7.63,8.075,7.63,7.95,11450,0
+RDCM.US,D,20200618,000000,7.74,8.3399,7.673,8.01,17717,0
+RDCM.US,D,20200619,000000,8.1,8.16,7.9,7.9,3824,0
+RDCM.US,D,20200622,000000,7.895,7.95,7.8442,7.9354,3708,0
+RDCM.US,D,20200623,000000,7.85,8.09,7.85,8,8952,0
+RDCM.US,D,20200624,000000,8.02,8.81,7.94,8.63,54129,0
+RDCM.US,D,20200625,000000,8.37,8.5272,8.185,8.245,122168,0
+RDCM.US,D,20200626,000000,8.3,8.32,8.2,8.2,3495,0
+RDCM.US,D,20200629,000000,8.15,8.21,8.09,8.21,3893,0
+RDCM.US,D,20200630,000000,8.06,8.3585,8,8.14,5620,0
+RDCM.US,D,20200701,000000,8.14,8.75,8.14,8.576,21192,0
+RDCM.US,D,20200702,000000,8.51,8.53,8.35,8.5,15540,0
+RDCM.US,D,20200706,000000,8.4,8.587,8.4,8.51,8613,0
+RDCM.US,D,20200707,000000,8.61,8.8,8.61,8.6309,3546,0
+RDCM.US,D,20200708,000000,8.64,8.87,8.4666,8.73,23038,0
+RDCM.US,D,20200709,000000,8.78,8.8502,8.55,8.61,6330,0
+RDCM.US,D,20200710,000000,8.61,8.73,8.6,8.635,11150,0
+RDCM.US,D,20200713,000000,8.78,9.25,8.78,8.79,67055,0
+RDCM.US,D,20200714,000000,8.75,9.12,8.73,9,55839,0
+RDCM.US,D,20200715,000000,9.06,9.285,8.931,8.95,15070,0
+RDCM.US,D,20200716,000000,8.955,8.955,8.725,8.7399,12753,0
+RDCM.US,D,20200717,000000,8.8,8.95,8.8,8.94,7189,0
+RDCM.US,D,20200720,000000,8.9055,9,8.9055,9,1299,0
+RDCM.US,D,20200721,000000,9.05,9.21,9.05,9.05,9065,0
+RDCM.US,D,20200722,000000,9.09,9.0902,8.97,8.97,4675,0
+RDCM.US,D,20200723,000000,8.93,8.93,8.78,8.8177,3896,0
+RDCM.US,D,20200724,000000,8.815,8.815,8.51,8.6,5481,0
+RDCM.US,D,20200727,000000,8.48,8.55,8.41,8.5,11159,0
+RDCM.US,D,20200728,000000,8.35,8.39,8.21,8.37,5901,0
+RDCM.US,D,20200729,000000,8.2716,8.42,8.23,8.37,2466,0
+RDCM.US,D,20200730,000000,8.29,8.379,8.26,8.3525,3907,0
+RDCM.US,D,20200731,000000,8.315,8.3799,8.28,8.3,4066,0
+RDCM.US,D,20200803,000000,8.25,8.27,7.97,8.205,14760,0
+RDCM.US,D,20200804,000000,8.17,8.35,8.15,8.31,2820,0
+RDCM.US,D,20200805,000000,8.29,8.53,8.29,8.5,7046,0
+RDCM.US,D,20200806,000000,8.5,8.61,8.5,8.6095,3294,0
+RDCM.US,D,20200807,000000,8.56,8.72,8.56,8.65,15230,0
+RDCM.US,D,20200810,000000,8.54,8.95,8.53,8.95,10991,0
+RDCM.US,D,20200811,000000,9.06,9.7,9.035,9.25,87286,0
+RDCM.US,D,20200812,000000,9.29,9.7107,9.02,9.02,40847,0
+RDCM.US,D,20200813,000000,9.02,9.5,9.02,9.05,7916,0
+RDCM.US,D,20200814,000000,9.08,9.21,9.05,9.12,5313,0
+RDCM.US,D,20200817,000000,9.1,9.21,9.06,9.15,17739,0
+RDCM.US,D,20200818,000000,9.15,9.34,9.15,9.34,22540,0
+RDCM.US,D,20200819,000000,9.37,9.73,9.35,9.54,17900,0
+RDCM.US,D,20200820,000000,9.5217,9.88,9.5,9.788,30715,0
+RDCM.US,D,20200821,000000,9.69,9.89,9.69,9.725,19853,0
+RDCM.US,D,20200824,000000,9.74,9.935,9.61,9.715,20888,0
+RDCM.US,D,20200825,000000,9.615,9.91,9.615,9.71,14240,0
+RDCM.US,D,20200826,000000,9.68,10.1899,9.66,9.905,72727,0
+RDCM.US,D,20200827,000000,9.81,9.87,9.7,9.8,14467,0
+RDCM.US,D,20200828,000000,9.82,9.82,9.67,9.755,5243,0
+RDCM.US,D,20200831,000000,9.7,9.82,9.67,9.7301,134972,0
+RDCM.US,D,20200901,000000,9.81,9.8491,9.7,9.74,41320,0
+RDCM.US,D,20200902,000000,9.74,9.845,9.66,9.675,38520,0
+RDCM.US,D,20200903,000000,9.62,9.72,8.9,9.28,19040,0
+RDCM.US,D,20200904,000000,9.26,9.26,8.67,8.975,9133,0
+RDCM.US,D,20200908,000000,8.87,9.3546,8.73,9.14,15021,0
+RDCM.US,D,20200909,000000,9.05,9.33,9.05,9.33,2738,0
+RDCM.US,D,20200910,000000,9.22,9.525,9.21,9.39,20309,0
+RDCM.US,D,20200911,000000,9.42,9.43,9.17,9.35,10648,0
+RDCM.US,D,20200914,000000,9.3,9.43,9.16,9.43,7232,0
+RDCM.US,D,20200915,000000,9.44,9.56,9.44,9.51,2424,0
+RDCM.US,D,20200916,000000,9.5,9.795,9.47,9.48,29723,0
+RDCM.US,D,20200917,000000,9.67,9.67,9.275,9.275,20734,0
+RDCM.US,D,20200918,000000,9.226,9.27,9.2,9.255,1394,0
+RDCM.US,D,20200921,000000,9.2,9.295,9.1101,9.295,3556,0
+RDCM.US,D,20200922,000000,9.22,9.32,9.03,9.27,8020,0
+RDCM.US,D,20200923,000000,9.2381,9.29,8.7,8.705,26641,0
+RDCM.US,D,20200924,000000,8.61,8.85,8.61,8.825,7392,0
+RDCM.US,D,20200925,000000,9.085,9.37,8.6,9.36,15957,0
+RDCM.US,D,20200928,000000,9.13,10.0534,9.13,9.6846,43667,0
+RDCM.US,D,20200929,000000,9.793,9.793,9.4301,9.44,11646,0
+RDCM.US,D,20200930,000000,9.86,9.86,9.3,9.46,20961,0
+RDCM.US,D,20201001,000000,9.4,9.43,9.18,9.2226,32164,0
+RDCM.US,D,20201002,000000,9.3071,9.58,8.995,9.1,21454,0
+RDCM.US,D,20201005,000000,8.71,9.45,8.7,8.92,4554,0
+RDCM.US,D,20201006,000000,8.83,9,8.81,8.87,14969,0
+RDCM.US,D,20201007,000000,8.935,9.035,8.91,8.9895,5340,0
+RDCM.US,D,20201008,000000,8.99,9.0881,8.8945,8.99,25280,0
+RDCM.US,D,20201009,000000,8.9865,9.055,8.8759,8.9378,27888,0
+RDCM.US,D,20201012,000000,8.94,9.2,8.87,8.87,16208,0
+RDCM.US,D,20201013,000000,9,9.42,8.97,8.97,9503,0
+RDCM.US,D,20201014,000000,8.87,9.01,8.87,8.9,10739,0
+RDCM.US,D,20201015,000000,8.88,8.8973,8.82,8.82,1804,0
+RDCM.US,D,20201016,000000,8.84,8.98,8.84,8.95,4095,0
+RDCM.US,D,20201019,000000,9,9,8.9,8.93,4440,0
+RDCM.US,D,20201020,000000,9,9.0841,8.93,8.98,4276,0
+RDCM.US,D,20201021,000000,8.86,8.935,8.86,8.931,521,0
+RDCM.US,D,20201022,000000,8.9922,9.29,8.9922,9.145,26880,0
+RDCM.US,D,20201023,000000,9.2481,9.3,8.96,9,10745,0
+RDCM.US,D,20201026,000000,8.98,8.98,8.85,8.91,2124,0
+RDCM.US,D,20201027,000000,8.86,8.88,8.25,8.29,19367,0
+RDCM.US,D,20201028,000000,8.51,8.51,7.9167,8.23,19922,0
+RDCM.US,D,20201029,000000,8,8.3195,7.99,8.2331,34808,0
+RDCM.US,D,20201030,000000,8.365,8.365,8.18,8.18,1980,0
+RDCM.US,D,20201102,000000,8.2,8.3,8.09,8.11,77272,0
+RDCM.US,D,20201103,000000,8.395,8.395,8.2,8.2,17440,0
+RDCM.US,D,20201104,000000,8.04,8.3074,8.03,8.15,12715,0
+RDCM.US,D,20201105,000000,8.1174,8.2,7.92,7.94,39864,0
+RDCM.US,D,20201106,000000,7.99,8,7.96,7.99,7909,0
+RDCM.US,D,20201109,000000,8,8.3699,7.855,7.86,82725,0
+RDCM.US,D,20201110,000000,8.5238,8.74,7.92,8.22,46199,0
+RDCM.US,D,20201111,000000,8.1,8.48,8.1,8.42,40209,0
+RDCM.US,D,20201112,000000,8.41,8.43,8.06,8.2023,1110,0
+RDCM.US,D,20201113,000000,8.2,8.35,8.185,8.25,8100,0
+RDCM.US,D,20201116,000000,8.23,8.5,8.23,8.45,10970,0
+RDCM.US,D,20201117,000000,8.3,8.45,8.3,8.45,2987,0
+RDCM.US,D,20201118,000000,8.5,8.58,8.44,8.54,5361,0
+RDCM.US,D,20201119,000000,8.57,8.95,8.35,8.7385,16810,0
+RDCM.US,D,20201120,000000,8.69,8.73,8.514,8.514,4261,0
+RDCM.US,D,20201123,000000,8.6629,8.67,8.55,8.67,7737,0
+RDCM.US,D,20201124,000000,8.6546,9.01,8.6546,9,27321,0
+RDCM.US,D,20201125,000000,8.9,9.01,8.4659,9.01,10263,0
+RDCM.US,D,20201127,000000,9.13,9.3577,9.13,9.3577,239,0
+RDCM.US,D,20201130,000000,9.3,9.36,8.8,9.25,4112,0
+RDCM.US,D,20201201,000000,9.185,9.44,9.15,9.44,3672,0
+RDCM.US,D,20201202,000000,9.44,10.7,9.32,10.24,62825,0
+RDCM.US,D,20201203,000000,10.2,10.58,9.97,10.55,36662,0
+RDCM.US,D,20201204,000000,10.41,10.6092,10.29,10.29,3997,0
+RDCM.US,D,20201207,000000,10.26,10.5,10.16,10.38,16784,0
+RDCM.US,D,20201208,000000,10.55,10.74,10.55,10.6,7569,0
+RDCM.US,D,20201209,000000,10.805,10.805,9.765,9.8,24671,0
+RDCM.US,D,20201210,000000,9.81,10.67,9.75,10.51,22275,0
+RDCM.US,D,20201211,000000,9.9618,10.8,9.9618,10.7,23363,0
+RDCM.US,D,20201214,000000,10.84,11.24,10.79,10.95,54870,0
+RDCM.US,D,20201215,000000,10.95,11.18,10.95,11.145,24669,0
+RDCM.US,D,20201216,000000,10.98,11.2386,10.96,10.99,7530,0
+RDCM.US,D,20201217,000000,10.2715,10.8964,10.2715,10.8964,2546,0
+RDCM.US,D,20201218,000000,10.885,10.9,10.58,10.58,2022,0
+RDCM.US,D,20201221,000000,10.64,10.77,10.34,10.63,12164,0
+RDCM.US,D,20201222,000000,10.1255,10.56,10.11,10.56,722,0
+RDCM.US,D,20201223,000000,10.47,11.2,10.36,11.12,4149,0
+RDCM.US,D,20201224,000000,10.7,10.76,10.7,10.76,3088,0
+RDCM.US,D,20201228,000000,10.43,10.7231,10.35,10.35,8611,0
+RDCM.US,D,20201229,000000,10.35,10.672,10.35,10.45,5423,0
+RDCM.US,D,20201230,000000,10.41,10.58,10.4,10.4,4489,0
+RDCM.US,D,20201231,000000,10.5,11,10.42,10.95,9159,0
+RDCM.US,D,20210104,000000,10.8,11.74,10.8,11.35,41766,0
+RDCM.US,D,20210105,000000,11.4999,11.4999,10.6867,10.78,18313,0
+RDCM.US,D,20210106,000000,10.75,11.2,10.6,10.755,16918,0
+RDCM.US,D,20210107,000000,10.95,11.02,10.4724,10.59,4896,0
+RDCM.US,D,20210108,000000,10.4871,10.55,10.4,10.41,10384,0
+RDCM.US,D,20210111,000000,10.42,10.6499,10.28,10.3997,7991,0
+RDCM.US,D,20210112,000000,11.0865,11.0865,10.51,10.54,10101,0
+RDCM.US,D,20210113,000000,10.79,11,10.5,10.59,5599,0
+RDCM.US,D,20210114,000000,10.6,10.6,9.3,10.05,66040,0
+RDCM.US,D,20210115,000000,10.17,10.21,10.04,10.13,9618,0
+RDCM.US,D,20210119,000000,10.13,10.28,10,10.22,26411,0
+RDCM.US,D,20210120,000000,10.3,10.955,10.2107,10.95,13084,0
+RDCM.US,D,20210121,000000,10.1984,11,10.1984,10.92,19839,0
+RDCM.US,D,20210122,000000,10.5802,10.95,10.29,10.37,30648,0
+RDCM.US,D,20210125,000000,10.21,10.4,10.0016,10.12,20139,0
+RDCM.US,D,20210126,000000,10.0772,10.34,10,10.17,32613,0
+RDCM.US,D,20210127,000000,10.1,10.26,9.81,9.97,32838,0
+RDCM.US,D,20210128,000000,10.27,10.34,9.88,9.92,15726,0
+RDCM.US,D,20210129,000000,9.98,10.4,9.8216,10.4,8227,0
+RDCM.US,D,20210201,000000,10.44,10.44,10.03,10.03,12006,0
+RDCM.US,D,20210202,000000,10.07,10.3,10.06,10.22,3102,0
+RDCM.US,D,20210203,000000,10.4,10.4,10.155,10.175,8245,0
+RDCM.US,D,20210204,000000,10.3405,10.6,10.34,10.6,6193,0
+RDCM.US,D,20210205,000000,10.24,10.85,10.24,10.61,9519,0
+RDCM.US,D,20210208,000000,10.53,11.19,10.53,10.87,16228,0
+RDCM.US,D,20210209,000000,10.87,11.24,10.85,11.11,23209,0
+RDCM.US,D,20210210,000000,11.24,11.315,11.1,11.29,17176,0
+RDCM.US,D,20210211,000000,11.17,11.35,10.82,10.91,4055,0
+RDCM.US,D,20210212,000000,10.34,11.079,10.34,11,9636,0
+RDCM.US,D,20210216,000000,11,12.05,10.95,12.05,54980,0
+RDCM.US,D,20210217,000000,12.65,12.65,11.27,11.44,33886,0
+RDCM.US,D,20210218,000000,11.2701,11.49,11,11.01,12756,0
+RDCM.US,D,20210219,000000,10.68,10.8253,10.08,10.76,71859,0
+RDCM.US,D,20210222,000000,10.13,10.7473,10.13,10.68,27497,0
+RDCM.US,D,20210223,000000,10.45,10.4965,10.1,10.255,22611,0
+RDCM.US,D,20210224,000000,10.1301,10.46,10.12,10.17,70884,0
+RDCM.US,D,20210225,000000,10.13,10.22,9.81,9.91,30372,0
+RDCM.US,D,20210226,000000,9.9,10.09,9.75,9.95,53867,0
+RDCM.US,D,20210301,000000,9.9,10.02,9.82,9.82,30551,0
+RDCM.US,D,20210302,000000,9.8,9.98,9.8,9.86,147336,0
+RDCM.US,D,20210303,000000,9.86,10.32,9.76,9.8869,38547,0
+RDCM.US,D,20210304,000000,9.877,10.09,9.71,9.76,38897,0
+RDCM.US,D,20210305,000000,9.78,9.88,9.69,9.79,18138,0
+RDCM.US,D,20210308,000000,9.72,9.865,9.695,9.7,61297,0
+RDCM.US,D,20210309,000000,9.75,9.75,9.26,9.4399,247493,0
+RDCM.US,D,20210310,000000,9.4,9.75,9.4,9.58,88273,0
+RDCM.US,D,20210311,000000,9.75,9.842,9.53,9.59,58798,0
+RDCM.US,D,20210312,000000,9.6067,9.8,9.5,9.6,40187,0
+RDCM.US,D,20210315,000000,9.57,9.86,9.55,9.64,13305,0
+RDCM.US,D,20210316,000000,9.86,9.93,9.62,9.7,18521,0
+RDCM.US,D,20210317,000000,9.8912,10.41,9.74,10.41,35013,0
+RDCM.US,D,20210318,000000,10.26,10.26,9.69,9.74,14924,0
+RDCM.US,D,20210319,000000,9.85,9.92,9.62,9.69,6505,0
+RDCM.US,D,20210322,000000,9.7,9.97,9.7,9.95,2712,0
+RDCM.US,D,20210323,000000,9.96,9.96,9.54,9.64,7702,0
+RDCM.US,D,20210324,000000,9.36,9.86,9.36,9.51,7618,0
+RDCM.US,D,20210325,000000,9.31,9.5376,9.31,9.3828,2534,0
+RDCM.US,D,20210326,000000,9.34,9.52,9.34,9.52,5701,0
+RDCM.US,D,20210329,000000,9.405,9.53,9.28,9.53,2164,0
+RDCM.US,D,20210330,000000,9.3736,9.59,9.26,9.5,8603,0
+RDCM.US,D,20210331,000000,9.52,9.88,9.31,9.88,15487,0
+RDCM.US,D,20210401,000000,9.8,10.11,9.8,9.83,3296,0
+RDCM.US,D,20210405,000000,9.97,9.97,9.5901,9.76,3051,0
+RDCM.US,D,20210406,000000,9.04,9.83,9.04,9.74,12270,0
+RDCM.US,D,20210407,000000,9.49,9.74,9.49,9.6605,10998,0
+RDCM.US,D,20210408,000000,9.74,9.76,9.24,9.43,56406,0
+RDCM.US,D,20210409,000000,9.45,10.1,9.355,9.4996,48581,0
+RDCM.US,D,20210412,000000,9.52,9.7377,9.36,9.4,69561,0
+RDCM.US,D,20210413,000000,9.36,9.365,9.17,9.3,39161,0
+RDCM.US,D,20210414,000000,9.23,9.33,9.17,9.17,121382,0
+RDCM.US,D,20210415,000000,9.2,9.203,9.2,9.2,12703,0
+RDCM.US,D,20210416,000000,9.17,9.49,9.12,9.213,4431,0
+RDCM.US,D,20210419,000000,9.1798,9.1798,9.02,9.06,2369,0
+RDCM.US,D,20210420,000000,9.05,9.1471,8.99,9,3843,0
+RDCM.US,D,20210421,000000,8.93,9.27,8.93,9.27,22265,0
+RDCM.US,D,20210422,000000,9.2,9.27,9.16,9.27,3064,0
+RDCM.US,D,20210423,000000,9.27,9.27,9.23,9.23,3329,0
+RDCM.US,D,20210426,000000,9.2,9.27,9.2,9.27,11998,0
+RDCM.US,D,20210427,000000,9.27,9.48,9.27,9.425,8018,0
+RDCM.US,D,20210428,000000,9.49,9.5,9.49,9.49,1017,0
+RDCM.US,D,20210429,000000,9.5,9.5,9.33,9.37,8323,0
+RDCM.US,D,20210430,000000,9.35,9.8693,9.32,9.7,19139,0
+RDCM.US,D,20210503,000000,9.82,9.82,9.15,9.23,8297,0
+RDCM.US,D,20210504,000000,9.16,9.24,9.15,9.24,3522,0
+RDCM.US,D,20210505,000000,9.43,9.67,9.33,9.67,14541,0
+RDCM.US,D,20210506,000000,9.6,9.66,9.46,9.62,1959,0
+RDCM.US,D,20210507,000000,9.56,9.61,9.23,9.49,3159,0
+RDCM.US,D,20210510,000000,9.48,9.67,9.4,9.4,6252,0
+RDCM.US,D,20210511,000000,9.5,9.67,9.5,9.6,26148,0
+RDCM.US,D,20210512,000000,9.44,9.44,9.26,9.325,4891,0
+RDCM.US,D,20210513,000000,9.24,9.58,9.24,9.38,31781,0
+RDCM.US,D,20210514,000000,9.32,9.5,9.32,9.365,7445,0
+RDCM.US,D,20210517,000000,9.36,9.4897,9.36,9.36,7572,0
+RDCM.US,D,20210518,000000,9.36,9.6,9.26,9.59,28308,0
+RDCM.US,D,20210519,000000,9.6,9.86,9.6,9.86,2530,0
+RDCM.US,D,20210520,000000,9.94,9.94,9.61,9.935,5720,0
+RDCM.US,D,20210521,000000,9.95,10,9.82,9.9772,30754,0
+RDCM.US,D,20210524,000000,9.98,10.185,9.98,10.1,72499,0
+RDCM.US,D,20210525,000000,10.2377,10.2377,10.1014,10.2,2483,0
+RDCM.US,D,20210526,000000,10.27,10.2986,10.01,10.0218,15677,0
+RDCM.US,D,20210527,000000,10.0697,10.19,10.05,10.06,14966,0
+RDCM.US,D,20210528,000000,10,10.095,10,10.07,18031,0
+RDCM.US,D,20210601,000000,10.01,10.15,9.92,10.03,44166,0
+RDCM.US,D,20210602,000000,10.03,10.24,10.03,10.06,945,0
+RDCM.US,D,20210603,000000,9.9455,10.06,9.9455,10.06,9544,0
+RDCM.US,D,20210604,000000,10,10.05,10,10.05,4111,0
+RDCM.US,D,20210607,000000,10.145,10.28,10.0286,10.05,4286,0
+RDCM.US,D,20210608,000000,10,10.15,10,10.14,6047,0
+RDCM.US,D,20210609,000000,10.01,10.2,10.01,10.16,5196,0
+RDCM.US,D,20210610,000000,10.16,10.26,10.105,10.15,16039,0
+RDCM.US,D,20210611,000000,10.03,10.24,10.01,10.02,71177,0
+RDCM.US,D,20210614,000000,10.11,10.22,9.79,9.89,80461,0
+RDCM.US,D,20210615,000000,9.99,10.04,9.835,10.04,10275,0
+RDCM.US,D,20210616,000000,10.02,10.3813,9.91,9.99,30067,0
+RDCM.US,D,20210617,000000,10.1728,10.25,10.1,10.1,3901,0
+RDCM.US,D,20210618,000000,10.01,10.12,9.975,10,30858,0
+RDCM.US,D,20210621,000000,10.12,10.3,10.1,10.25,2267,0
+RDCM.US,D,20210622,000000,10.05,10.27,10.05,10.27,3338,0
+RDCM.US,D,20210623,000000,10.12,10.29,10.0045,10.29,15262,0
+RDCM.US,D,20210624,000000,10.4,10.9,10.35,10.72,29889,0
+RDCM.US,D,20210625,000000,10.69,10.94,10.65,10.67,12067,0
+RDCM.US,D,20210628,000000,10.65,11.2899,10.65,11.2,78663,0
+RDCM.US,D,20210629,000000,11.25,11.374,10.8382,11.26,9770,0
+RDCM.US,D,20210630,000000,11.11,11.2,10.9021,11.2,6188,0
+RDCM.US,D,20210701,000000,11.05,11.1695,10.9573,11.16,4833,0
+RDCM.US,D,20210702,000000,11.0222,11.13,11.0222,11.12,3087,0
+RDCM.US,D,20210706,000000,11.06,11.2497,10.8,11.09,6669,0
+RDCM.US,D,20210707,000000,11,11.16,11,11.16,1795,0
+RDCM.US,D,20210708,000000,11.09,11.09,10.73,11.08,7512,0
+RDCM.US,D,20210709,000000,10.86,10.982,10.7,10.83,7914,0
+RDCM.US,D,20210712,000000,10.8912,11.15,10.75,11.15,4279,0
+RDCM.US,D,20210713,000000,10.96,10.96,10.54,10.8,3225,0
+RDCM.US,D,20210714,000000,10.8,10.89,10.586,10.89,4090,0
+RDCM.US,D,20210715,000000,10.33,10.878,10.33,10.63,5616,0
+RDCM.US,D,20210716,000000,10.525,10.7399,10.3001,10.6,4895,0
+RDCM.US,D,20210719,000000,10.5,10.61,10.2054,10.61,7414,0
+RDCM.US,D,20210720,000000,10.6,11,10.6,10.93,7553,0
+RDCM.US,D,20210721,000000,10.93,10.93,10.7293,10.7293,609,0
+RDCM.US,D,20210722,000000,10.7,10.85,10.7,10.85,1010,0
+RDCM.US,D,20210723,000000,10.69,10.74,10.69,10.74,880,0
+RDCM.US,D,20210726,000000,10.69,10.87,10.45,10.87,8217,0
+RDCM.US,D,20210727,000000,10.7,10.74,10.554,10.65,1587,0
+RDCM.US,D,20210728,000000,10.5,10.76,10.5,10.76,4282,0
+RDCM.US,D,20210729,000000,10.72,10.95,10.575,10.95,7653,0
+RDCM.US,D,20210730,000000,10.9,11,10.8,11,2046,0
+RDCM.US,D,20210802,000000,11.04,11.27,11.02,11.2,1626,0
+RDCM.US,D,20210803,000000,10.9356,10.96,10.85,10.96,769,0
+RDCM.US,D,20210804,000000,10.64,10.82,10.5,10.82,1479,0
+RDCM.US,D,20210805,000000,11.25,11.41,11.02,11.23,14779,0
+RDCM.US,D,20210806,000000,11.11,11.11,11,11,2026,0
+RDCM.US,D,20210810,000000,10.99,10.99,10.34,10.95,905,0
+RDCM.US,D,20210811,000000,10.7999,10.7999,10.3227,10.7783,7743,0
+RDCM.US,D,20210812,000000,10.54,10.94,10.4401,10.8,10515,0
+RDCM.US,D,20210813,000000,10.75,10.97,10.56,10.56,5966,0
+RDCM.US,D,20210816,000000,10.42,10.57,10.39,10.56,16025,0
+RDCM.US,D,20210817,000000,10.4632,10.5,10.42,10.44,12698,0
+RDCM.US,D,20210818,000000,10.5,10.67,10.05,10.67,18619,0
+RDCM.US,D,20210819,000000,10.41,10.71,10.0436,10.53,9808,0
+RDCM.US,D,20210820,000000,10.35,10.95,10.2201,10.66,12982,0
+RDCM.US,D,20210823,000000,10.88,10.89,10.7,10.757,9868,0
+RDCM.US,D,20210824,000000,10.64,10.64,10.64,10.64,296,0
+RDCM.US,D,20210825,000000,10.8129,10.8129,10.55,10.6,2250,0
+RDCM.US,D,20210826,000000,10.87,11.12,10.8617,10.8617,13556,0
+RDCM.US,D,20210827,000000,10.76,10.88,10.56,10.88,13530,0
+RDCM.US,D,20210830,000000,10.8,11.09,10.05,11,22070,0
+RDCM.US,D,20210831,000000,11,11.25,10.49,11.25,47010,0
+RDCM.US,D,20210901,000000,11.27,11.4,11.15,11.3667,11065,0
+RDCM.US,D,20210902,000000,10.8588,11.34,10.8588,11.1,19524,0
+RDCM.US,D,20210903,000000,11.05,11.115,10.8,11.05,10307,0
+RDCM.US,D,20210907,000000,11.1,11.11,11,11,2044,0
+RDCM.US,D,20210908,000000,11.02,11.1299,10.83,11,4213,0
+RDCM.US,D,20210909,000000,11.29,11.29,10.91,11,7390,0
+RDCM.US,D,20210910,000000,11.0087,11.0752,10.875,11,3271,0
+RDCM.US,D,20210913,000000,11,11.145,10.729,11.09,17939,0
+RDCM.US,D,20210914,000000,10.99,11.19,10.92,11.1,34162,0
+RDCM.US,D,20210915,000000,11,11.18,11,11.18,2877,0
+RDCM.US,D,20210916,000000,11.09,11.16,10.81,11.11,17377,0
+RDCM.US,D,20210917,000000,11.07,11.125,10.84,11.11,11812,0
+RDCM.US,D,20210920,000000,10.7494,11.09,10.7494,11.09,5768,0
+RDCM.US,D,20210921,000000,10.96,11,10.857,11,11226,0
+RDCM.US,D,20210922,000000,10.97,11.2399,10.97,11.11,9539,0
+RDCM.US,D,20210923,000000,10.985,11.1365,10.985,11.1365,15168,0
+RDCM.US,D,20210924,000000,10.81,11.2299,10.81,11.1,1145,0
+RDCM.US,D,20210927,000000,11.02,11.22,10.865,11.08,10012,0
+RDCM.US,D,20210928,000000,11.06,11.06,10.82,11.06,5329,0
+RDCM.US,D,20210929,000000,11.1,11.1,11,11,897,0
+RDCM.US,D,20210930,000000,11,11.4,10.98,11.4,199992,0
+RDCM.US,D,20211001,000000,11.46,11.5,11.15,11.5,14421,0
+RDCM.US,D,20211004,000000,11.4,11.4,11.02,11.27,4958,0
+RDCM.US,D,20211005,000000,11.22,11.24,11,11.11,12846,0
+RDCM.US,D,20211006,000000,11.147,11.147,11,11.05,7270,0
+RDCM.US,D,20211007,000000,11.179,11.28,11.0344,11.23,5600,0
+RDCM.US,D,20211008,000000,11.19,11.305,11.19,11.305,2236,0
+RDCM.US,D,20211011,000000,11.2,11.4,11.0437,11.17,17783,0
+RDCM.US,D,20211012,000000,11.15,11.15,11.04,11.06,55020,0
+RDCM.US,D,20211013,000000,11.03,11.18,11,11.08,1678,0
+RDCM.US,D,20211014,000000,11.09,11.3,11.0624,11.1,5152,0
+RDCM.US,D,20211015,000000,11.2776,11.3,11.03,11.3,1606,0
+RDCM.US,D,20211018,000000,11.0759,11.34,11.02,11.02,3075,0
+RDCM.US,D,20211019,000000,11.04,11.08,11,11.06,6619,0
+RDCM.US,D,20211020,000000,11.045,11.07,11.0305,11.05,4384,0
+RDCM.US,D,20211021,000000,11.01,11.05,11,11.04,2365,0
+RDCM.US,D,20211022,000000,11.03,11.0731,11.01,11.04,1946,0
+RDCM.US,D,20211025,000000,11,11.5,11,11.3815,8745,0
+RDCM.US,D,20211026,000000,11.37,11.48,11.3019,11.47,3950,0
+RDCM.US,D,20211027,000000,11.49,11.49,11.175,11.24,13622,0
+RDCM.US,D,20211028,000000,11.35,11.5596,11.18,11.5596,39338,0
+RDCM.US,D,20211029,000000,11.49,11.82,11.23,11.82,13503,0
+RDCM.US,D,20211101,000000,12,12,11.85,11.85,13409,0
+RDCM.US,D,20211102,000000,11.8,11.8,11.68,11.68,812,0
+RDCM.US,D,20211103,000000,11.74,11.85,11.74,11.78,4073,0
+RDCM.US,D,20211104,000000,11.825,11.825,11.67,11.75,4689,0
+RDCM.US,D,20211105,000000,11.9,12,11.5884,11.72,15872,0
+RDCM.US,D,20211108,000000,11.8,12.15,11.72,12.15,13546,0
+RDCM.US,D,20211109,000000,12.0235,12.09,11.8232,12.09,5100,0
+RDCM.US,D,20211110,000000,12,12,11.8214,11.85,3585,0
+RDCM.US,D,20211111,000000,11.8,11.8,11.18,11.41,20462,0
+RDCM.US,D,20211112,000000,11.36,11.4965,10.99,11.45,36577,0
+RDCM.US,D,20211115,000000,11.2,11.4,10.965,11.38,34652,0
+RDCM.US,D,20211116,000000,11.3,11.7498,11.3,11.68,9561,0
+RDCM.US,D,20211117,000000,11.52,11.67,11.2628,11.5,9657,0
+RDCM.US,D,20211118,000000,11.435,11.435,11.16,11.43,8059,0
+RDCM.US,D,20211119,000000,11.49,11.49,11.17,11.39,7134,0
+RDCM.US,D,20211122,000000,11.23,11.5,10.83,11.21,47215,0
+RDCM.US,D,20211123,000000,11.18,11.34,11.02,11.24,5798,0
+RDCM.US,D,20211124,000000,11.1,11.3,11.05,11.3,4890,0
+RDCM.US,D,20211126,000000,11.06,11.21,10.76,11.02,11259,0
+RDCM.US,D,20211129,000000,10.85,11.44,10.85,11.25,18735,0
+RDCM.US,D,20211130,000000,11.19,11.3,10.82,11.3,19744,0
+RDCM.US,D,20211201,000000,10.85,11,10.835,11,3111,0
+RDCM.US,D,20211202,000000,10.98,11.12,10.98,11.03,11353,0
+RDCM.US,D,20211203,000000,11.29,11.29,10.8398,11.02,5269,0
+RDCM.US,D,20211206,000000,10.95,11.15,10.89,11.1,72004,0
+RDCM.US,D,20211207,000000,11.14,11.3101,10.945,11.3101,17274,0
+RDCM.US,D,20211208,000000,11.28,11.28,11.07,11.28,1647,0
+RDCM.US,D,20211209,000000,11.1,11.28,11.0082,11.06,6967,0
+RDCM.US,D,20211210,000000,11.1,11.26,11.1,11.22,11125,0
+RDCM.US,D,20211213,000000,11.1255,11.14,10.95,11.06,3815,0
+RDCM.US,D,20211214,000000,11,11.14,10.49,10.975,6158,0
+RDCM.US,D,20211215,000000,11.06,11.14,10.95,11.06,8133,0
+RDCM.US,D,20211216,000000,11.02,11.18,10.79,11.17,9834,0
+RDCM.US,D,20211217,000000,10.895,11.28,10.895,11.235,3251,0
+RDCM.US,D,20211220,000000,11.07,11.25,11.05,11.23,15523,0
+RDCM.US,D,20211221,000000,11.19,11.59,10.9878,11.46,8762,0
+RDCM.US,D,20211222,000000,11.38,12.17,11.34,11.49,9369,0
+RDCM.US,D,20211223,000000,11.5342,11.63,11.49,11.63,7402,0
+RDCM.US,D,20211227,000000,11.4,12.55,11.4,11.9,30948,0
+RDCM.US,D,20211228,000000,11.95,12.22,11.53,11.79,18299,0
+RDCM.US,D,20211229,000000,11.95,12.72,11.86,12.4,89298,0
+RDCM.US,D,20211230,000000,12.4,12.75,12.4,12.75,10075,0
+RDCM.US,D,20211231,000000,12.8,13.05,12.73,13.05,11849,0
+RDCM.US,D,20220103,000000,12.93,13.25,12.75,13.06,12678,0
+RDCM.US,D,20220104,000000,13.2399,13.2399,12.72,13.01,6676,0
+RDCM.US,D,20220105,000000,12.8,12.85,12.2,12.68,13144,0
+RDCM.US,D,20220106,000000,12.695,12.695,12.5,12.55,7627,0
+RDCM.US,D,20220107,000000,12.262,12.96,11.88,12.72,24476,0
+RDCM.US,D,20220110,000000,12.43,13.24,12.21,13.24,49170,0
+RDCM.US,D,20220111,000000,13.02,14.39,12.985,14.28,54853,0
+RDCM.US,D,20220112,000000,14.7,14.7,13.2306,13.6,34870,0
+RDCM.US,D,20220113,000000,13.7,13.7,13,13.29,12513,0
+RDCM.US,D,20220114,000000,13.1017,13.73,13,13.11,6072,0
+RDCM.US,D,20220118,000000,12.98,13.24,12.5,12.6,10660,0
+RDCM.US,D,20220119,000000,12.63,13.2,12.31,12.31,13268,0
+RDCM.US,D,20220120,000000,12.51,12.75,12.51,12.51,3863,0
+RDCM.US,D,20220121,000000,12.37,12.5,11.89,12.26,18135,0
+RDCM.US,D,20220124,000000,11.95,12.24,11.16,12.21,14814,0
+RDCM.US,D,20220125,000000,11.6441,11.81,10.82,11.45,107962,0
+RDCM.US,D,20220126,000000,11.55,12.09,11.095,11.43,6426,0
+RDCM.US,D,20220127,000000,11.39,11.39,11.01,11.02,13485,0
+RDCM.US,D,20220128,000000,10.94,11.78,10.86,10.86,11772,0
+RDCM.US,D,20220131,000000,11.5534,12.38,11.25,12,15204,0
+RDCM.US,D,20220201,000000,11.99,11.99,11.35,11.6,7552,0
+RDCM.US,D,20220202,000000,11.5837,11.68,11.0753,11.29,18402,0
+RDCM.US,D,20220203,000000,11.25,11.31,10.67,11.31,4215,0
+RDCM.US,D,20220204,000000,10.71,11.24,10.71,11.08,10413,0
+RDCM.US,D,20220207,000000,11.41,11.48,10.96,11.48,5023,0
+RDCM.US,D,20220208,000000,11.04,11.45,11.04,11.4,7612,0
+RDCM.US,D,20220209,000000,11.14,11.4,11.11,11.4,5996,0
+RDCM.US,D,20220210,000000,11.4,11.95,11.4,11.89,2364,0
+RDCM.US,D,20220211,000000,11.9,11.9,11.5301,11.83,3355,0
+RDCM.US,D,20220214,000000,11.5,11.8,11.5,11.51,1567,0
+RDCM.US,D,20220215,000000,11.55,11.8028,11.47,11.66,9305,0
+RDCM.US,D,20220216,000000,12,12,11.57,11.93,9804,0
+RDCM.US,D,20220217,000000,11.93,11.93,11.5,11.89,14797,0
+RDCM.US,D,20220218,000000,11.9,12,11.5,11.8,16423,0
+RDCM.US,D,20220222,000000,11.52,11.78,11.52,11.54,4442,0
+RDCM.US,D,20220223,000000,11.52,12,11.52,11.7183,18085,0
+RDCM.US,D,20220224,000000,11.49,11.72,11.09,11.49,22762,0
+RDCM.US,D,20220225,000000,11.7,11.815,11.6,11.6,15013,0
+RDCM.US,D,20220228,000000,10.95,11.61,9.86,11.61,47547,0
+RDCM.US,D,20220301,000000,11.36,11.5,11.08,11.43,35728,0
+RDCM.US,D,20220302,000000,11.2499,11.71,11.15,11.71,10254,0
+RDCM.US,D,20220303,000000,11.5,11.71,11.26,11.56,11554,0
+RDCM.US,D,20220304,000000,11.47,11.57,10.88,11.08,23237,0
+RDCM.US,D,20220307,000000,11.05,11.07,10.52,10.79,136607,0
+RDCM.US,D,20220308,000000,10.6,11,10.55,10.75,31669,0
+RDCM.US,D,20220309,000000,10.85,11.2,10.66,10.7775,94187,0
+RDCM.US,D,20220310,000000,10.77,10.8999,10.55,10.65,98863,0
+RDCM.US,D,20220311,000000,10.66,10.66,9.99,10.44,49864,0
+RDCM.US,D,20220314,000000,10.4,10.5,10.345,10.46,17628,0
+RDCM.US,D,20220315,000000,10.41,10.48,10.3401,10.46,15701,0
+RDCM.US,D,20220316,000000,10.5,10.55,10.31,10.52,25573,0
+RDCM.US,D,20220317,000000,10.53,11.16,10.53,11.124,2449,0
+RDCM.US,D,20220318,000000,11.06,11.8,11.06,11.8,17699,0
+RDCM.US,D,20220321,000000,11.75,12.7396,11.75,12,22539,0
+RDCM.US,D,20220322,000000,11.79,12.79,11.6,12.19,40104,0
+RDCM.US,D,20220323,000000,12.65,12.65,11.68,12.4,4811,0
+RDCM.US,D,20220324,000000,12.31,12.5899,11.8101,12.23,29421,0
+RDCM.US,D,20220325,000000,11.92,12.59,11.83,12.4,9304,0
+RDCM.US,D,20220328,000000,11.91,12.76,11.82,12.74,19509,0
+RDCM.US,D,20220329,000000,12.51,12.975,12.51,12.97,9629,0
+RDCM.US,D,20220330,000000,12.93,12.93,12.28,12.58,2921,0
+RDCM.US,D,20220331,000000,12.6366,12.98,12.5531,12.98,25053,0
+RDCM.US,D,20220401,000000,12.88,12.92,12.4479,12.5,9683,0
+RDCM.US,D,20220404,000000,12.45,12.5,11.96,12.36,6330,0
+RDCM.US,D,20220405,000000,12.42,12.5,12.23,12.23,4150,0
+RDCM.US,D,20220406,000000,12.21,12.39,11.91,12.24,1845,0
+RDCM.US,D,20220407,000000,12.34,12.48,12.15,12.43,4192,0
+RDCM.US,D,20220408,000000,12.36,12.36,12.25,12.32,439,0
+RDCM.US,D,20220411,000000,12.07,12.07,12.07,12.07,102,0
+RDCM.US,D,20220412,000000,12.35,12.35,11.85,11.88,5382,0
+RDCM.US,D,20220413,000000,11.28,11.28,11.28,11.28,288,0
+RDCM.US,D,20220414,000000,11.48,11.48,11.32,11.33,5333,0
+RDCM.US,D,20220418,000000,10.71,11.4,10.71,11.34,2774,0
+RDCM.US,D,20220419,000000,11.16,11.5,10.7538,11.13,9635,0
+RDCM.US,D,20220420,000000,11.02,11.28,11.02,11.28,266,0
+RDCM.US,D,20220421,000000,10.88,11.2218,10.72,10.74,3145,0
+RDCM.US,D,20220422,000000,11,11.18,11,11.18,465,0
+RDCM.US,D,20220425,000000,10.75,10.99,10.75,10.99,1079,0
+RDCM.US,D,20220426,000000,11.3,11.5,10.95,11.2,40157,0
+RDCM.US,D,20220427,000000,11.48,11.57,10.89,10.89,13143,0
+RDCM.US,D,20220428,000000,10.94,11.97,10.85,11.3,357804,0
+RDCM.US,D,20220429,000000,11.49,11.49,11.45,11.48,2821,0
+RDCM.US,D,20220502,000000,11.21,11.21,10.53,11.18,1794,0
+RDCM.US,D,20220503,000000,11.18,11.18,10.7538,11.12,1336,0
+RDCM.US,D,20220504,000000,11.05,11.05,11.05,11.05,161,0
+RDCM.US,D,20220505,000000,10.895,10.895,10.65,10.65,843,0
+RDCM.US,D,20220506,000000,11.15,11.2,11.15,11.17,826,0
+RDCM.US,D,20220509,000000,10.54,10.8,10.39,10.51,17738,0
+RDCM.US,D,20220510,000000,10.51,10.92,10.4795,10.79,16087,0
+RDCM.US,D,20220511,000000,11.17,11.65,10.6,11,10401,0
+RDCM.US,D,20220512,000000,11.38,11.38,10.51,11.205,38697,0
+RDCM.US,D,20220513,000000,11.3,11.87,11,11.61,18261,0
+RDCM.US,D,20220516,000000,11.4,11.6,11,11.29,17327,0
+RDCM.US,D,20220517,000000,11.18,11.25,11.1,11.1,6807,0
+RDCM.US,D,20220518,000000,11.1,11.475,10.91,10.95,17125,0
+RDCM.US,D,20220519,000000,10.76,11.28,10.75,10.9,10584,0
+RDCM.US,D,20220520,000000,10.9,10.9,10.55,10.86,2769,0
+RDCM.US,D,20220523,000000,10.79,10.9,10.75,10.9,4675,0
+RDCM.US,D,20220524,000000,10.82,10.92,10.67,10.92,8816,0
+RDCM.US,D,20220525,000000,10.81,10.94,10.65,10.92,10578,0
+RDCM.US,D,20220526,000000,10.83,11.06,10.6,11.01,14260,0
+RDCM.US,D,20220527,000000,11,11,10.9,10.98,3897,0
+RDCM.US,D,20220531,000000,10.89,11,10.79,11,5820,0
+RDCM.US,D,20220601,000000,10.72,10.72,10.72,10.72,279,0
+RDCM.US,D,20220602,000000,10.8,11.0705,10.78,11.0705,5007,0
+RDCM.US,D,20220603,000000,10.8396,11.07,10.8396,11.06,4079,0
+RDCM.US,D,20220606,000000,11,11,10.93,10.93,3589,0
+RDCM.US,D,20220607,000000,10.92,11.0934,10.8,10.86,22949,0
+RDCM.US,D,20220608,000000,10.7993,11.052,10.69,11.0131,133605,0
+RDCM.US,D,20220609,000000,11,11.1,10.88,11.04,36347,0
+RDCM.US,D,20220610,000000,10.99,11.18,10.94,11.17,8698,0
+RDCM.US,D,20220613,000000,11.03,11.1,10.8,11.07,14163,0
+RDCM.US,D,20220614,000000,11,11.04,10.87,10.99,34478,0
+RDCM.US,D,20220615,000000,10.72,11.2,10.69,11.15,7518,0
+RDCM.US,D,20220616,000000,10.75,11.07,10.75,11.07,2401,0
+RDCM.US,D,20220617,000000,11.03,11.055,10.7831,11.05,3240,0
+RDCM.US,D,20220621,000000,10.91,11.5,10.91,11.18,11777,0
+RDCM.US,D,20220622,000000,11.25,11.25,10.785,11.06,4602,0
+RDCM.US,D,20220623,000000,11.44,11.44,10.8608,11.15,2248,0
+RDCM.US,D,20220624,000000,10.91,11.32,10.9,11.3,5376,0
+RDCM.US,D,20220627,000000,10.98,11.45,10.98,11.13,4290,0
+RDCM.US,D,20220628,000000,11.06,11.1,10.81,11.1,1940,0
+RDCM.US,D,20220629,000000,10.98,11.28,10.72,11.28,1148,0
+RDCM.US,D,20220630,000000,11.03,11.5,10.81,11.5,7713,0
+RDCM.US,D,20220701,000000,11.18,11.67,11.06,11.65,3695,0
+RDCM.US,D,20220705,000000,11.33,11.33,10.968,11.27,4699,0
+RDCM.US,D,20220706,000000,11.02,11.3,10.52,11.14,9600,0
+RDCM.US,D,20220707,000000,10.96,11.26,10.76,11.26,2290,0
+RDCM.US,D,20220708,000000,11,11.19,11,11.19,752,0
+RDCM.US,D,20220711,000000,11.1,11.32,11.03,11.05,2791,0
+RDCM.US,D,20220712,000000,11.47,11.6,11.1,11.1,9207,0
+RDCM.US,D,20220713,000000,11.89,11.89,11.33,11.35,2496,0
+RDCM.US,D,20220714,000000,11.4,11.49,11.29,11.35,5511,0
+RDCM.US,D,20220715,000000,11.4766,11.4766,11.25,11.27,4133,0
+RDCM.US,D,20220718,000000,11.21,11.74,11.21,11.59,4106,0
+RDCM.US,D,20220719,000000,11.74,11.9,11.4,11.8,7110,0
+RDCM.US,D,20220720,000000,11.65,11.75,11.45,11.62,8895,0
+RDCM.US,D,20220721,000000,11.9,11.9,11.54,11.63,20366,0
+RDCM.US,D,20220722,000000,11.86,11.9,11.54,11.63,5226,0
+RDCM.US,D,20220725,000000,11.54,11.9,11.54,11.75,7122,0
+RDCM.US,D,20220726,000000,11.64,11.69,11.6,11.6,2793,0
+RDCM.US,D,20220727,000000,11.51,11.51,11.34,11.35,2274,0
+RDCM.US,D,20220728,000000,11.35,12.25,11.25,11.72,2189,0
+RDCM.US,D,20220729,000000,11.61,11.95,11.2164,11.95,5612,0
+RDCM.US,D,20220801,000000,11.9,11.9,11.25,11.76,3790,0
+RDCM.US,D,20220802,000000,11.33,11.94,11.33,11.94,1064,0
+RDCM.US,D,20220803,000000,11.73,11.78,11.63,11.78,7672,0
+RDCM.US,D,20220804,000000,11.58,11.95,11.55,11.95,3045,0
+RDCM.US,D,20220805,000000,11.95,12,11.765,11.85,6470,0
+RDCM.US,D,20220808,000000,11.85,12.87,11.85,12.3,12229,0
+RDCM.US,D,20220809,000000,12.34,12.4,11.67,12,21513,0
+RDCM.US,D,20220810,000000,12,12.11,12,12.1,5916,0
+RDCM.US,D,20220811,000000,12.4999,12.9,12.01,12.3,33585,0
+RDCM.US,D,20220812,000000,12.17,12.5,12.0312,12.4,8493,0
+RDCM.US,D,20220815,000000,12.24,12.35,12.01,12.35,25604,0
+RDCM.US,D,20220816,000000,12.14,12.31,12.0303,12.15,3237,0
+RDCM.US,D,20220817,000000,12.09,12.23,12.02,12.06,3849,0
+RDCM.US,D,20220818,000000,12.01,12.1,12,12.09,14706,0
+RDCM.US,D,20220819,000000,12.02,12.29,12.01,12.18,2690,0
+RDCM.US,D,20220822,000000,12.04,12.04,11.67,11.8225,6608,0
+RDCM.US,D,20220823,000000,11.8,11.835,11.35,11.835,1947,0
+RDCM.US,D,20220824,000000,11.61,11.87,11.5,11.87,5179,0
+RDCM.US,D,20220825,000000,11.62,12,11.62,12,2277,0
+RDCM.US,D,20220826,000000,11.84,12,11.54,11.95,11393,0
+RDCM.US,D,20220829,000000,11.83,12,11.7,11.94,5832,0
+RDCM.US,D,20220830,000000,12,12.15,11.91,11.95,33716,0
+RDCM.US,D,20220831,000000,11.94,12.2,11.93,12.2,9884,0
+RDCM.US,D,20220901,000000,12.055,12.055,11.91,11.91,1761,0
+RDCM.US,D,20220902,000000,11.91,12.02,11.91,11.9848,945,0
+RDCM.US,D,20220906,000000,11.92,11.92,11.58,11.8,2240,0
+RDCM.US,D,20220907,000000,11.68,11.8,11.63,11.8,8308,0
+RDCM.US,D,20220908,000000,11.73,11.73,11.55,11.67,2580,0
+RDCM.US,D,20220909,000000,11.67,11.67,11.55,11.5999,3182,0
+RDCM.US,D,20220912,000000,11.6,11.84,11.6,11.6,17823,0
+RDCM.US,D,20220913,000000,11.36,11.505,11.2,11.5,7177,0
+RDCM.US,D,20220914,000000,11.39,11.72,11.18,11.66,27647,0
+RDCM.US,D,20220915,000000,11.6,11.75,11.55,11.6,2295,0
+RDCM.US,D,20220916,000000,11.28,11.91,11.28,11.91,4622,0
+RDCM.US,D,20220919,000000,11.83,11.83,11.83,11.83,768,0
+RDCM.US,D,20220920,000000,11.45,11.625,11.4301,11.6,5200,0
+RDCM.US,D,20220921,000000,11.46,11.46,11.25,11.41,4975,0
+RDCM.US,D,20220922,000000,11.2,11.4289,11.05,11.27,1882,0
+RDCM.US,D,20220923,000000,11.285,11.42,11.04,11.2499,6793,0
+RDCM.US,D,20220926,000000,11.1,11.1,11.0332,11.0332,909,0
+RDCM.US,D,20220927,000000,11.01,11.2,10.76,11.1275,7024,0
+RDCM.US,D,20220928,000000,10.88,11.45,10.88,11.44,2949,0
+RDCM.US,D,20220929,000000,11.13,11.13,10.8,11.105,3860,0
+RDCM.US,D,20220930,000000,11.13,11.42,10.85,11.39,3731,0
+RDCM.US,D,20221003,000000,11.1,11.5,10.985,11.13,25292,0
+RDCM.US,D,20221004,000000,11.1601,11.23,11.16,11.195,3661,0
+RDCM.US,D,20221005,000000,10.915,11.1,10.6003,11.1,1306,0
+RDCM.US,D,20221006,000000,11.09,11.11,11.09,11.1,1267,0
+RDCM.US,D,20221007,000000,11.1,11.1,10.9,11.05,2057,0
+RDCM.US,D,20221010,000000,10.95,10.98,10.8,10.8,923,0
+RDCM.US,D,20221011,000000,10.59,10.81,9.63,10.77,27437,0
+RDCM.US,D,20221012,000000,10.75,10.8,10.58,10.7,3659,0
+RDCM.US,D,20221013,000000,10.59,10.65,10.44,10.64,7950,0
+RDCM.US,D,20221014,000000,10.3239,10.63,10.3239,10.63,1300,0
+RDCM.US,D,20221017,000000,10.6,10.6399,10.37,10.6399,961,0
+RDCM.US,D,20221018,000000,10.65,10.65,10.42,10.5,1252,0
+RDCM.US,D,20221019,000000,10.47,10.625,10.3255,10.5625,4443,0
+RDCM.US,D,20221020,000000,10.5,10.64,10.34,10.47,1641,0
+RDCM.US,D,20221021,000000,10.33,10.63,10.29,10.5,8946,0
+RDCM.US,D,20221024,000000,10.42,10.6,10.35,10.6,12472,0
+RDCM.US,D,20221025,000000,10.46,10.5,10.26,10.5,15951,0
+RDCM.US,D,20221026,000000,10.43,10.6,10.31,10.6,12829,0
+RDCM.US,D,20221027,000000,10.295,10.5,10.295,10.4739,15775,0
+RDCM.US,D,20221028,000000,10.3,10.44,10.215,10.43,5049,0
+RDCM.US,D,20221031,000000,10.25,10.4137,10.25,10.4,2867,0
+RDCM.US,D,20221101,000000,10.2,10.5,10.2,10.5,9265,0
+RDCM.US,D,20221102,000000,10.22,10.4999,10.22,10.4999,3925,0
+RDCM.US,D,20221103,000000,10.27,10.29,10.22,10.29,5707,0
+RDCM.US,D,20221104,000000,10.25,10.25,10.225,10.25,934,0
+RDCM.US,D,20221107,000000,10.27,10.9,10.27,10.73,9102,0
+RDCM.US,D,20221108,000000,10.5,10.6,10.175,10.39,10556,0
+RDCM.US,D,20221109,000000,10.42,10.42,10.2501,10.32,6950,0
+RDCM.US,D,20221110,000000,10.84,10.98,10.3243,10.51,34171,0
+RDCM.US,D,20221111,000000,10.66,10.68,10.0666,10.2,52153,0
+RDCM.US,D,20221114,000000,9.97,10.18,9.97,10.16,21012,0
+RDCM.US,D,20221115,000000,10.49,10.49,9.93,10.1,22903,0
+RDCM.US,D,20221116,000000,9.8534,10.5,9.8534,10.16,5703,0
+RDCM.US,D,20221117,000000,10.095,10.13,10.06,10.095,11968,0
+RDCM.US,D,20221118,000000,10.19,10.19,10.05,10.05,8026,0
+RDCM.US,D,20221121,000000,9.97,10.15,9.97,10.15,6324,0
+RDCM.US,D,20221122,000000,10.0892,10.2,10.02,10.1,3709,0
+RDCM.US,D,20221123,000000,9.99,10.1464,9.99,10.1464,469,0
+RDCM.US,D,20221125,000000,10.1,10.1376,10.06,10.07,770,0
+RDCM.US,D,20221128,000000,9.87,10.37,9.87,10.37,14295,0
+RDCM.US,D,20221129,000000,10.38,10.38,9.912,10.29,2142,0
+RDCM.US,D,20221130,000000,10.31,10.63,10.18,10.5,19487,0
+RDCM.US,D,20221201,000000,10.31,10.38,10.12,10.38,1441,0
+RDCM.US,D,20221202,000000,10.36,10.36,10.1,10.35,20683,0
+RDCM.US,D,20221205,000000,10.29,10.37,10.14,10.14,15850,0
+RDCM.US,D,20221206,000000,10.2,10.49,10.19,10.35,10228,0
+RDCM.US,D,20221207,000000,10.0655,10.4,10.05,10.38,2217,0
+RDCM.US,D,20221208,000000,10.26,10.4,10.07,10.25,16985,0
+RDCM.US,D,20221209,000000,10.28,10.525,10.25,10.51,14909,0
+RDCM.US,D,20221212,000000,10.4,10.4,10.16,10.1988,6442,0
+RDCM.US,D,20221213,000000,10.06,10.38,9.87,10.07,6289,0
+RDCM.US,D,20221214,000000,10.17,10.42,9.91,10.365,10722,0
+RDCM.US,D,20221215,000000,10.02,10.1,9.73,9.78,93948,0
+RDCM.US,D,20221216,000000,9.755,10,9.59,9.7,72167,0
+RDCM.US,D,20221219,000000,9.74,9.74,9.64,9.7,2728,0
+RDCM.US,D,20221220,000000,9.6,9.77,9.2817,9.4,133537,0
+RDCM.US,D,20221221,000000,9.32,9.54,9.0882,9.38,72363,0
+RDCM.US,D,20221222,000000,9.42,11.21,9.42,10.5,17944,0
+RDCM.US,D,20221223,000000,10.49,10.49,10.165,10.28,2675,0
+RDCM.US,D,20221227,000000,10,10,9.86,9.8845,13553,0
+RDCM.US,D,20221228,000000,9.22,10.14,9.22,9.98,16212,0
+RDCM.US,D,20221229,000000,9.99,10.5,9.99,10.5,3466,0
+RDCM.US,D,20221230,000000,10.5,11,10.3,10.94,3392,0
+RDCM.US,D,20230103,000000,10.59,10.59,10.21,10.43,20903,0
+RDCM.US,D,20230104,000000,10.35,10.5,10.2,10.5,11400,0
+RDCM.US,D,20230105,000000,10.64,10.642,10.4,10.58,15437,0
+RDCM.US,D,20230106,000000,10.58,10.88,10.45,10.79,41252,0
+RDCM.US,D,20230109,000000,10.71,11.28,10.71,11.08,7484,0
+RDCM.US,D,20230110,000000,11.28,11.28,10.94,11.09,26094,0
+RDCM.US,D,20230111,000000,11,11.5,11,11.26,59974,0
+RDCM.US,D,20230112,000000,11.25,11.35,11.16,11.315,1069,0
+RDCM.US,D,20230113,000000,11.33,11.33,11.0709,11.0709,2024,0
+RDCM.US,D,20230117,000000,11,11.28,10.516,10.95,27673,0
+RDCM.US,D,20230118,000000,10.93,11,10.74,10.8,10497,0
+RDCM.US,D,20230119,000000,10.79,11.215,10.54,11.02,11954,0
+RDCM.US,D,20230120,000000,11.1,11.2,10.9317,11.04,17599,0
+RDCM.US,D,20230123,000000,10.89,11.1501,10.845,10.9,6059,0
+RDCM.US,D,20230124,000000,10.79,10.9,10.65,10.83,4550,0
+RDCM.US,D,20230125,000000,10.73,10.84,10.6716,10.84,8664,0
+RDCM.US,D,20230126,000000,10.72,10.85,10.6952,10.8,28002,0
+RDCM.US,D,20230127,000000,10.8423,10.8423,10.6661,10.6901,937,0
+RDCM.US,D,20230130,000000,10.61,10.67,10.5295,10.59,7235,0
+RDCM.US,D,20230131,000000,10.53,10.53,10.33,10.5,13507,0
+RDCM.US,D,20230201,000000,10.3301,10.5,10.3301,10.48,8339,0
+RDCM.US,D,20230202,000000,10.47,10.98,10.38,10.6,13158,0
+RDCM.US,D,20230203,000000,10.5,11.5,10.45,10.92,25542,0
+RDCM.US,D,20230206,000000,10.68,10.82,10.505,10.505,5217,0
+RDCM.US,D,20230207,000000,10.52,10.6,10.35,10.37,35351,0
+RDCM.US,D,20230208,000000,10.77,10.77,10.01,10.5,120428,0
+RDCM.US,D,20230209,000000,10.45,10.62,10.0248,10.3,39036,0
+RDCM.US,D,20230210,000000,10.34,10.84,10.255,10.6,83778,0
+RDCM.US,D,20230213,000000,10.54,10.59,10.18,10.52,5854,0
+RDCM.US,D,20230214,000000,10.39,10.6,10.38,10.42,34299,0
+RDCM.US,D,20230215,000000,10.51,10.51,10.32,10.4,11651,0
+RDCM.US,D,20230216,000000,10.33,10.4101,10.2,10.4,11441,0
+RDCM.US,D,20230217,000000,10.21,10.38,10.2,10.345,13573,0
+RDCM.US,D,20230221,000000,10.26,10.35,10.18,10.35,17106,0
+RDCM.US,D,20230222,000000,10.26,10.35,10.25,10.3115,15165,0
+RDCM.US,D,20230223,000000,10.3,10.33,10.18,10.33,9742,0
+RDCM.US,D,20230224,000000,10.24,10.35,10.24,10.35,5110,0
+RDCM.US,D,20230227,000000,10.3,10.45,10.27,10.38,25455,0
+RDCM.US,D,20230228,000000,10.4,10.41,10.33,10.4,48252,0
+RDCM.US,D,20230301,000000,10.35,10.39,10.3,10.35,16126,0
+RDCM.US,D,20230302,000000,10.19,10.27,10.19,10.25,4297,0
+RDCM.US,D,20230303,000000,10.25,10.25,10.0601,10.2,6896,0
+RDCM.US,D,20230306,000000,10.21,10.21,10.05,10.09,9397,0
+RDCM.US,D,20230307,000000,10.0558,10.07,9.86,9.98,10379,0
+RDCM.US,D,20230308,000000,9.97,10.145,9.81,10.05,36731,0
+RDCM.US,D,20230309,000000,10.01,10.0357,9.91,9.96,12324,0
+RDCM.US,D,20230310,000000,9.96,9.98,9.93,9.96,8320,0
+RDCM.US,D,20230313,000000,9.9,9.9,9.54,9.62,4291,0
+RDCM.US,D,20230314,000000,9.64,9.74,9.51,9.64,12405,0
+RDCM.US,D,20230315,000000,9.51,10.1,9.37,9.62,12616,0
+RDCM.US,D,20230316,000000,9.87,9.915,9.615,9.615,7290,0
+RDCM.US,D,20230317,000000,9.82,10.4,9.725,10.4,33607,0
+RDCM.US,D,20230320,000000,10.4,10.4,10.01,10.025,6290,0
+RDCM.US,D,20230321,000000,9.97,10.26,9.53,9.53,13191,0
+RDCM.US,D,20230322,000000,9.62,10,9.5,9.78,7621,0
+RDCM.US,D,20230323,000000,9.65,9.95,9.482,9.95,21019,0
+RDCM.US,D,20230324,000000,9.51,10.16,9.51,9.61,16861,0
+RDCM.US,D,20230327,000000,9.52,9.88,9.5,9.88,4785,0
+RDCM.US,D,20230328,000000,9.68,10.1189,9.68,10.1,11023,0
+RDCM.US,D,20230329,000000,9.925,10.1,9.925,10.01,1308,0
+RDCM.US,D,20230330,000000,9.785,10.05,9.78,10.05,3262,0
+RDCM.US,D,20230331,000000,9.89,10.1,9.8,10.08,4926,0
+RDCM.US,D,20230403,000000,9.6513,9.6513,9.6513,9.6513,671,0
+RDCM.US,D,20230404,000000,9.73,9.8109,9.73,9.8109,2333,0
+RDCM.US,D,20230405,000000,9.85,10,9.85,10,829,0
+RDCM.US,D,20230406,000000,9.86,10,9.86,10,639,0
+RDCM.US,D,20230410,000000,9.95,9.95,9.6097,9.75,1462,0
+RDCM.US,D,20230411,000000,9.8,9.83,9.6,9.76,5278,0
+RDCM.US,D,20230412,000000,9.6001,9.78,9.6001,9.73,2080,0
+RDCM.US,D,20230413,000000,9.75,9.75,9.72,9.74,1867,0
+RDCM.US,D,20230414,000000,9.6177,9.85,9.6177,9.85,886,0
+RDCM.US,D,20230417,000000,9.98,9.98,9.6,9.6,8275,0
+RDCM.US,D,20230418,000000,9.8,9.88,9.8,9.88,2569,0
+RDCM.US,D,20230419,000000,9.79,9.79,9.6,9.62,8542,0
+RDCM.US,D,20230420,000000,9.41,9.58,9.41,9.58,717,0
+RDCM.US,D,20230421,000000,9.49,9.55,9.47,9.5,10726,0
+RDCM.US,D,20230424,000000,9.5,9.56,9.39,9.3995,2002,0
+RDCM.US,D,20230425,000000,9.28,9.4,9.26,9.4,991,0
+RDCM.US,D,20230426,000000,9.22,9.35,9.205,9.28,9993,0
+RDCM.US,D,20230427,000000,9.28,9.49,9.28,9.4,7298,0
+RDCM.US,D,20230428,000000,9.4,9.4,9.28,9.28,4563,0
+RDCM.US,D,20230501,000000,9.1575,9.3,9.12,9.3,2105,0
+RDCM.US,D,20230502,000000,9.3,9.32,9.205,9.285,2098,0
+RDCM.US,D,20230503,000000,9.3,9.4,9.2101,9.37,5785,0
+RDCM.US,D,20230504,000000,9.322,9.415,9.295,9.3367,3475,0
+RDCM.US,D,20230505,000000,9.51,9.51,9.51,9.51,3102,0
+RDCM.US,D,20230508,000000,9.32,9.48,9.32,9.48,2024,0
+RDCM.US,D,20230509,000000,9.44,9.65,9.29,9.65,3930,0
+RDCM.US,D,20230510,000000,9.7,10.33,9.7,10.08,10514,0
+RDCM.US,D,20230511,000000,9.78,10.2099,9.3602,9.75,17805,0
+RDCM.US,D,20230512,000000,9.71,9.95,9.71,9.825,657,0
+RDCM.US,D,20230515,000000,9.73,9.87,9.72,9.72,1216,0
+RDCM.US,D,20230516,000000,9.85,9.9,9.5,9.5,7516,0
+RDCM.US,D,20230517,000000,9.57,9.75,9.5013,9.74,6233,0
+RDCM.US,D,20230518,000000,9.72,10.1,9.7,9.98,50156,0
+RDCM.US,D,20230519,000000,9.86,10.2,9.67,9.79,29640,0
+RDCM.US,D,20230522,000000,9.66,9.69,9.4,9.6093,6937,0
+RDCM.US,D,20230523,000000,9.68,9.68,9.49,9.49,2515,0
+RDCM.US,D,20230524,000000,9.37,9.59,9.37,9.44,10798,0
+RDCM.US,D,20230525,000000,9.45,9.879,9.42,9.76,13698,0
+RDCM.US,D,20230526,000000,9.7,9.75,9.5,9.75,12560,0
+RDCM.US,D,20230530,000000,9.72,9.72,9.5,9.69,13904,0
+RDCM.US,D,20230531,000000,9.65,9.65,9.43,9.6,7511,0
+RDCM.US,D,20230601,000000,9.58,9.67,9.4,9.55,12521,0
+RDCM.US,D,20230602,000000,9.53,9.79,9.53,9.78,8627,0
+RDCM.US,D,20230605,000000,9.75,9.75,9.4201,9.63,6985,0
+RDCM.US,D,20230606,000000,9.55,9.68,9.46,9.68,3396,0
+RDCM.US,D,20230607,000000,9.51,9.515,9.14,9.5,15352,0
+RDCM.US,D,20230608,000000,9.43,9.43,9.21,9.39,5759,0
+RDCM.US,D,20230609,000000,9.4392,9.48,9.21,9.48,2620,0
+RDCM.US,D,20230612,000000,9.2,9.36,9.2,9.33,15325,0
+RDCM.US,D,20230613,000000,9.27,9.3,9.25,9.27,11959,0
+RDCM.US,D,20230614,000000,9.28,9.35,9.25,9.25,4682,0
+RDCM.US,D,20230615,000000,9.26,9.4763,9.22,9.25,17762,0
+RDCM.US,D,20230616,000000,9.29,9.45,9.13,9.13,19913,0
+RDCM.US,D,20230620,000000,9.27,9.45,9.21,9.335,2271,0
+RDCM.US,D,20230621,000000,9.25,9.4,9.17,9.4,9238,0
+RDCM.US,D,20230622,000000,9.3781,9.3781,9.25,9.25,3772,0
+RDCM.US,D,20230623,000000,9.3899,9.3899,9.25,9.25,2119,0
+RDCM.US,D,20230626,000000,9.28,9.37,9.2,9.37,14060,0
+RDCM.US,D,20230627,000000,9.2596,9.34,9.09,9.25,14401,0
+RDCM.US,D,20230628,000000,9.24,9.38,9.24,9.38,3797,0
+RDCM.US,D,20230629,000000,9.35,9.3699,9.35,9.3699,1290,0
+RDCM.US,D,20230630,000000,9.37,9.46,9.25,9.46,7386,0
+RDCM.US,D,20230703,000000,9.13,9.68,9.13,9.3607,4589,0
+RDCM.US,D,20230705,000000,9.42,9.43,9.35,9.35,5544,0
+RDCM.US,D,20230706,000000,9.59,9.59,9.33,9.58,3071,0
+RDCM.US,D,20230707,000000,9.3275,9.7888,9.3275,9.6798,13692,0
+RDCM.US,D,20230710,000000,9.89,9.9,9.68,9.81,8639,0
+RDCM.US,D,20230711,000000,9.77,9.9,9.77,9.9,3335,0
+RDCM.US,D,20230712,000000,9.9,10.44,9.9,10.41,4973,0
+RDCM.US,D,20230713,000000,10.94,10.94,10.35,10.66,3823,0
+RDCM.US,D,20230714,000000,10.61,10.66,10.2,10.39,10524,0
+RDCM.US,D,20230717,000000,10.2,10.2,9.876,9.9,15216,0
+RDCM.US,D,20230718,000000,9.805,9.9732,9.68,9.72,5922,0
+RDCM.US,D,20230719,000000,9.8,9.86,9.68,9.77,5599,0
+RDCM.US,D,20230720,000000,9.9,9.9,9.69,9.705,4264,0
+RDCM.US,D,20230721,000000,9.7,9.75,9.7,9.71,1068,0
+RDCM.US,D,20230724,000000,9.7,9.7,9.36,9.4,6884,0
+RDCM.US,D,20230725,000000,9.32,9.42,9.17,9.32,15815,0
+RDCM.US,D,20230726,000000,9.45,9.66,9.41,9.655,5757,0
+RDCM.US,D,20230727,000000,9.51,9.66,9.42,9.58,12555,0
+RDCM.US,D,20230728,000000,9.58,9.7,9.58,9.7,1898,0
+RDCM.US,D,20230731,000000,9.51,9.985,9.51,9.73,28372,0
+RDCM.US,D,20230801,000000,9.645,9.79,9.5972,9.71,5018,0
+RDCM.US,D,20230802,000000,9.99,10,9.76,9.9,14377,0
+RDCM.US,D,20230803,000000,9.56,9.89,9.4,9.56,16678,0
+RDCM.US,D,20230804,000000,9.47,9.6661,9.35,9.6,11632,0
+RDCM.US,D,20230807,000000,9.54,9.54,9.3899,9.465,9104,0
+RDCM.US,D,20230808,000000,9.4,9.4,9.19,9.38,12195,0
+RDCM.US,D,20230809,000000,9.54,9.54,9.37,9.5,17472,0
+RDCM.US,D,20230810,000000,9.34,9.45,9.2,9.45,14145,0
+RDCM.US,D,20230811,000000,9.37,9.4,9.345,9.345,1597,0
+RDCM.US,D,20230814,000000,9.31,9.44,9.2,9.42,7414,0
+RDCM.US,D,20230815,000000,9.35,9.4,9.3,9.34,8633,0
+RDCM.US,D,20230816,000000,9.39,9.46,9.3,9.4,2213,0
+RDCM.US,D,20230817,000000,9.31,9.31,9.16,9.16,3196,0
+RDCM.US,D,20230818,000000,9.17,9.48,9.16,9.16,14595,0
+RDCM.US,D,20230821,000000,9.01,9.14,8.99,9,6474,0
+RDCM.US,D,20230822,000000,9,9.0598,8.95,8.98,16882,0
+RDCM.US,D,20230823,000000,8.98,9,8.98,9,9503,0
+RDCM.US,D,20230824,000000,8.95,9.05,8.92,8.92,4781,0
+RDCM.US,D,20230825,000000,9,9,8.93,8.96,2726,0
+RDCM.US,D,20230828,000000,8.985,8.985,8.98,8.98,1623,0
+RDCM.US,D,20230829,000000,8.98,9,8.86,8.86,1123,0
+RDCM.US,D,20230830,000000,8.81,9.055,8.56,8.99,13358,0
+RDCM.US,D,20230831,000000,8.99,9.16,8.9,9.09,9630,0
+RDCM.US,D,20230901,000000,8.97,9.16,8.97,8.97,8460,0
+RDCM.US,D,20230905,000000,8.86,8.98,8.86,8.97,11489,0
+RDCM.US,D,20230906,000000,8.81,8.85,8.7139,8.76,4476,0
+RDCM.US,D,20230907,000000,8.95,8.99,8.63,8.88,14915,0
+RDCM.US,D,20230908,000000,8.85,8.88,8.67,8.69,5999,0
+RDCM.US,D,20230911,000000,8.85,8.86,8.365,8.54,15302,0
+RDCM.US,D,20230912,000000,8.5,8.71,8.4001,8.545,1359,0
+RDCM.US,D,20230913,000000,8.6,8.8,8.57,8.7,8424,0
+RDCM.US,D,20230914,000000,8.75,8.75,8.72,8.75,2389,0
+RDCM.US,D,20230915,000000,8.78,9.09,8.725,8.83,8736,0
+RDCM.US,D,20230918,000000,8.84,9.2,8.8001,9.19,3477,0
+RDCM.US,D,20230919,000000,9.14,9.14,8.97,8.97,6385,0
+RDCM.US,D,20230920,000000,8.81,9.19,8.81,9.07,1251,0
+RDCM.US,D,20230921,000000,8.8,9.07,8.8,9.04,9425,0
+RDCM.US,D,20230922,000000,8.9602,9,8.8,8.82,4704,0
+RDCM.US,D,20230925,000000,8.86,8.86,8.8,8.8,4768,0
+RDCM.US,D,20230926,000000,8.83,8.84,8.6166,8.64,11425,0
+RDCM.US,D,20230927,000000,8.82,8.82,8.58,8.65,18537,0
+RDCM.US,D,20230928,000000,8.8148,8.8148,8.59,8.69,3849,0
+RDCM.US,D,20230929,000000,8.7,8.7,8.69,8.69,3269,0
+RDCM.US,D,20231002,000000,8.6,8.7,8.6,8.66,2195,0
+RDCM.US,D,20231003,000000,8.6893,8.7,8.6239,8.69,932,0
+RDCM.US,D,20231004,000000,8.6477,8.6477,8.51,8.59,11737,0
+RDCM.US,D,20231005,000000,8.51,8.6,8.51,8.59,3193,0
+RDCM.US,D,20231006,000000,8.61,8.61,8.61,8.61,496,0
+RDCM.US,D,20231009,000000,8.46,8.5,8.37,8.38,13914,0
+RDCM.US,D,20231010,000000,8.37,8.37,8.21,8.21,2384,0
+RDCM.US,D,20231011,000000,8.2639,8.2639,8.2639,8.2639,341,0
+RDCM.US,D,20231012,000000,8.3283,8.41,8.3283,8.41,344,0
+RDCM.US,D,20231013,000000,8.25,8.47,8.25,8.4,41502,0
+RDCM.US,D,20231016,000000,8.43,8.43,8.2201,8.37,1177,0
+RDCM.US,D,20231017,000000,8.15,8.4,8.15,8.37,4049,0
+RDCM.US,D,20231018,000000,8.4,8.45,8.4,8.43,7948,0
+RDCM.US,D,20231019,000000,8.74,8.74,8.48,8.48,1034,0
+RDCM.US,D,20231020,000000,8.38,8.38,8.15,8.2311,5958,0
+RDCM.US,D,20231023,000000,8.02,8.05,7.86,7.87,42856,0
+RDCM.US,D,20231024,000000,7.96,7.96,7.87,7.94,13540,0
+RDCM.US,D,20231025,000000,7.9,8,7.87,8,18924,0
+RDCM.US,D,20231026,000000,8.03,8.03,7.93,7.99,4960,0
+RDCM.US,D,20231027,000000,8.05,8.05,7.9899,7.9899,880,0
+RDCM.US,D,20231030,000000,7.9,7.9,7.8,7.8006,3692,0
+RDCM.US,D,20231031,000000,7.875,7.89,7.71,7.89,7417,0
+RDCM.US,D,20231101,000000,7.9,7.965,7.55,7.8,3115,0
+RDCM.US,D,20231102,000000,7.74,7.75,7.65,7.66,3221,0
+RDCM.US,D,20231103,000000,7.6469,7.83,7.52,7.705,4197,0
+RDCM.US,D,20231106,000000,7.8,7.87,7.66,7.67,11337,0
+RDCM.US,D,20231107,000000,7.74,7.74,7.53,7.575,2632,0
+RDCM.US,D,20231108,000000,7.6,8.3,7.6,8.2,95173,0
+RDCM.US,D,20231109,000000,7.97,8.1,7.95,7.99,46231,0
+RDCM.US,D,20231110,000000,8,8.1,7.955,8.1,26902,0
+RDCM.US,D,20231113,000000,8.07,8.07,7.9,7.9999,3112,0
+RDCM.US,D,20231114,000000,7.87,8,7.86,8,7375,0
+RDCM.US,D,20231115,000000,7.987,7.987,7.8987,7.94,6925,0
+RDCM.US,D,20231116,000000,7.9,7.93,7.86,7.86,11339,0
+RDCM.US,D,20231117,000000,7.8602,7.8798,7.69,7.83,7579,0
+RDCM.US,D,20231120,000000,7.65,7.86,7.63,7.86,13180,0
+RDCM.US,D,20231121,000000,7.73,7.93,7.68,7.8456,16063,0
+RDCM.US,D,20231122,000000,7.8095,8.06,7.69,8.06,13976,0
+RDCM.US,D,20231124,000000,7.91,8.26,7.91,8.26,10866,0
+RDCM.US,D,20231127,000000,8.1,8.2,7.97,7.97,9819,0
+RDCM.US,D,20231128,000000,8.01,8.01,7.9,7.91,8207,0
+RDCM.US,D,20231129,000000,7.9067,8,7.9067,8,1532,0
+RDCM.US,D,20231130,000000,7.87,7.87,7.77,7.87,5353,0
+RDCM.US,D,20231201,000000,7.8117,8.09,7.77,8.09,11480,0
+RDCM.US,D,20231204,000000,7.91,8.0799,7.91,8,18302,0
+RDCM.US,D,20231205,000000,7.95,8.07,7.8801,8.03,8896,0
+RDCM.US,D,20231206,000000,7.98,8.05,7.98,8.02,9963,0
+RDCM.US,D,20231207,000000,7.89,7.9864,7.89,7.9662,2954,0
+RDCM.US,D,20231208,000000,7.955,7.955,7.955,7.955,3855,0
+RDCM.US,D,20231211,000000,7.98,8.13,7.9229,8.13,19323,0
+RDCM.US,D,20231212,000000,8,8.01,7.96,8.01,9250,0
+RDCM.US,D,20231213,000000,7.99,8.01,7.98,7.98,16100,0
+RDCM.US,D,20231214,000000,7.96,8.0199,7.86,7.97,20345,0
+RDCM.US,D,20231215,000000,7.96,7.99,7.9383,7.97,4043,0
+RDCM.US,D,20231218,000000,7.9755,8,7.898,7.98,2547,0
+RDCM.US,D,20231219,000000,8,8.025,7.91,7.96,7157,0
+RDCM.US,D,20231220,000000,7.97,8.0067,7.88,7.99,13680,0
+RDCM.US,D,20231221,000000,8.0035,8.0035,7.97,7.97,1830,0
+RDCM.US,D,20231222,000000,7.932,8.05,7.88,8.05,4672,0
+RDCM.US,D,20231226,000000,8.05,8.18,8.05,8.1036,3004,0
+RDCM.US,D,20231227,000000,8.01,8.1415,7.89,8.08,4517,0
+RDCM.US,D,20231228,000000,8,8.09,7.9701,8.01,6145,0
+RDCM.US,D,20231229,000000,8.02,8.06,7.96,8.06,26174,0
+RDCM.US,D,20240102,000000,7.96,8.2,7.96,8,7354,0
+RDCM.US,D,20240103,000000,7.95,8.1,7.915,8.03,5697,0
+RDCM.US,D,20240104,000000,8.04,8.101,8.01,8.01,11280,0
+RDCM.US,D,20240105,000000,8.02,8.04,7.9,7.99,8675,0
+RDCM.US,D,20240108,000000,7.95,8.0223,7.9,7.95,8937,0
+RDCM.US,D,20240109,000000,7.95,7.95,7.7,7.8,18198,0
+RDCM.US,D,20240110,000000,7.8,7.84,7.7367,7.8,11316,0
+RDCM.US,D,20240111,000000,7.85,7.85,7.71,7.71,105701,0
+RDCM.US,D,20240112,000000,7.736,7.8,7.72,7.79,9118,0
+RDCM.US,D,20240116,000000,8,8,7.735,7.745,20191,0
+RDCM.US,D,20240117,000000,7.74,7.79,7.715,7.79,107272,0
+RDCM.US,D,20240118,000000,7.8811,8.3467,7.88,8.21,49014,0
+RDCM.US,D,20240119,000000,8.3299,8.3299,8.25,8.3,3224,0
+RDCM.US,D,20240122,000000,8.21,8.41,8.1845,8.41,19156,0
+RDCM.US,D,20240123,000000,8.28,8.47,8.25,8.33,68654,0
+RDCM.US,D,20240124,000000,8.49,8.817,8.4754,8.5,41300,0
+RDCM.US,D,20240125,000000,9,9.2,8.969,9.12,54695,0
+RDCM.US,D,20240126,000000,9.24,9.6,9.15,9.515,55092,0
+RDCM.US,D,20240129,000000,9.4,9.75,9.4,9.7,20373,0
+RDCM.US,D,20240130,000000,9.7,9.7,9.38,9.6,70890,0
+RDCM.US,D,20240131,000000,10.55,10.78,10.41,10.58,94212,0
+RDCM.US,D,20240201,000000,10.5,10.5,9.92,10.01,75980,0
+RDCM.US,D,20240202,000000,10,10.0851,9.84,10.03,51626,0
+RDCM.US,D,20240205,000000,9.96,9.96,9.72,9.86,35562,0
+RDCM.US,D,20240206,000000,9.95,9.9916,9.7822,9.9,30889,0
+RDCM.US,D,20240207,000000,9.85,9.9,9.67,9.87,94742,0
+RDCM.US,D,20240208,000000,9.84,10.22,9.8,10.15,110769,0
+RDCM.US,D,20240209,000000,10.25,10.57,10,10.54,150060,0
+RDCM.US,D,20240212,000000,10.38,10.54,9.84,10.03,139694,0
+RDCM.US,D,20240213,000000,10.1,10.1299,9.53,9.87,40854,0
+RDCM.US,D,20240214,000000,9.87,9.9043,9.5,9.7,27376,0
+RDCM.US,D,20240215,000000,9.72,10.15,9.55,10.15,54380,0
+RDCM.US,D,20240216,000000,10.2,10.2,10.05,10.19,23478,0
+RDCM.US,D,20240220,000000,10.04,10.17,9.7914,9.98,23651,0
+RDCM.US,D,20240221,000000,9.98,10.02,9.6743,9.8,18521,0
+RDCM.US,D,20240222,000000,9.79,10.17,9.61,10.03,29636,0
+RDCM.US,D,20240223,000000,10,10.09,9.8301,9.96,10786,0
+RDCM.US,D,20240226,000000,9.94,9.94,9.69,9.78,18397,0
+RDCM.US,D,20240227,000000,9.78,10.13,9.66,10.06,38952,0
+RDCM.US,D,20240228,000000,10.1,10.1299,9.9,9.91,17501,0
+RDCM.US,D,20240229,000000,10.07,10.1,9.95,10.09,38213,0
+RDCM.US,D,20240301,000000,10.09,10.3,10.01,10.29,28224,0
+RDCM.US,D,20240304,000000,10.25,10.78,10.23,10.64,45299,0
+RDCM.US,D,20240305,000000,10.55,10.69,10.45,10.46,56071,0
+RDCM.US,D,20240306,000000,10.8,11.125,10.8,11.03,75276,0
+RDCM.US,D,20240307,000000,11.05,11.42,10.58,10.74,94685,0
+RDCM.US,D,20240308,000000,10.79,12,10.79,11.87,94902,0
+RDCM.US,D,20240311,000000,11.75,12.1,10.81,11.01,89706,0
+RDCM.US,D,20240312,000000,11.04,11.58,11.04,11.24,75424,0
+RDCM.US,D,20240313,000000,11.38,11.5799,11.09,11.37,73107,0
+RDCM.US,D,20240314,000000,11.13,11.437,10.36,10.63,88491,0
+RDCM.US,D,20240315,000000,10.6,10.9869,10.4,10.78,31455,0
+RDCM.US,D,20240318,000000,10.53,10.9092,10.51,10.57,45821,0
+RDCM.US,D,20240319,000000,10.62,10.94,10.5407,10.9,11362,0
+RDCM.US,D,20240320,000000,10.93,11.22,10.5601,10.93,20007,0
+RDCM.US,D,20240321,000000,11,11.4917,10.99,11.2,37605,0
+RDCM.US,D,20240322,000000,11.16,11.2782,11.04,11.27,31310,0
+RDCM.US,D,20240325,000000,11.25,11.41,11,11,28778,0
+RDCM.US,D,20240326,000000,10.92,11,10.54,10.76,27365,0
+RDCM.US,D,20240327,000000,10.6,10.88,10.55,10.8,21294,0
+RDCM.US,D,20240328,000000,10.71,11.3,10.71,11.16,19816,0
+RDCM.US,D,20240401,000000,11.1,11.2876,10.665,11.15,69459,0
+RDCM.US,D,20240402,000000,10.9,11.387,10.8835,11.2,17186,0
+RDCM.US,D,20240403,000000,11.15,11.2,10.91,10.93,44008,0
+RDCM.US,D,20240404,000000,10.93,10.95,10.59,10.67,22080,0
+RDCM.US,D,20240405,000000,10.59,11,10.59,10.7746,13488,0
+RDCM.US,D,20240408,000000,10.82,11,10.5,10.75,32919,0
+RDCM.US,D,20240409,000000,10.57,10.5719,9.55,9.77,111646,0
+RDCM.US,D,20240410,000000,9.7,9.7,9.3,9.3,40629,0
+RDCM.US,D,20240411,000000,9.28,9.91,9.27,9.76,45803,0
+RDCM.US,D,20240412,000000,9.76,9.82,9.4,9.45,27778,0
+RDCM.US,D,20240415,000000,9.41,9.8,9.26,9.49,46983,0
+RDCM.US,D,20240416,000000,9.66,9.66,9.21,9.47,38478,0
+RDCM.US,D,20240417,000000,9.48,9.48,9.13,9.21,22047,0
+RDCM.US,D,20240418,000000,9.25,9.29,8.87,9.06,37854,0
+RDCM.US,D,20240419,000000,9.06,9.4,8.62,8.64,37926,0
+RDCM.US,D,20240422,000000,8.81,9.12,8.76,9.12,14161,0
+RDCM.US,D,20240423,000000,9.15,9.2689,8.92,9.03,26924,0
+RDCM.US,D,20240424,000000,9.08,9.13,8.72,8.8,22660,0
+RDCM.US,D,20240425,000000,8.91,9.0753,8.61,8.66,25728,0
+RDCM.US,D,20240426,000000,8.78,9.0835,8.61,8.66,32515,0
+RDCM.US,D,20240429,000000,8.76,8.8871,8.69,8.695,13449,0
+RDCM.US,D,20240430,000000,8.7,8.8,8.515,8.8,20236,0
+RDCM.US,D,20240501,000000,8.7,9,8.6,8.64,34325,0
+RDCM.US,D,20240502,000000,8.88,9.74,8.88,9.59,28473,0
+RDCM.US,D,20240503,000000,9.77,9.8199,9.235,9.52,19864,0
+RDCM.US,D,20240506,000000,9.39,9.8099,9.39,9.69,9226,0
+RDCM.US,D,20240507,000000,9.6,9.8,9.5201,9.57,15226,0
+RDCM.US,D,20240508,000000,9.56,9.6,9.26,9.51,17340,0
+RDCM.US,D,20240509,000000,9.485,9.485,8.85,9.06,29208,0
+RDCM.US,D,20240510,000000,9.3,9.32,9.1673,9.25,10605,0
+RDCM.US,D,20240513,000000,9.25,9.46,9.25,9.4,10352,0
+RDCM.US,D,20240514,000000,9.4,10.54,9.4,10.54,45906,0
+RDCM.US,D,20240515,000000,10.54,10.54,9.1801,9.41,59082,0
+RDCM.US,D,20240516,000000,9.32,9.71,9.27,9.365,74412,0
+RDCM.US,D,20240517,000000,9.48,9.57,9.32,9.41,15222,0
+RDCM.US,D,20240520,000000,9.5,9.5,8.87,9.3,43931,0
+RDCM.US,D,20240521,000000,9.22,9.3989,9.2017,9.28,26655,0
+RDCM.US,D,20240522,000000,9.25,9.55,9,9.31,51229,0
+RDCM.US,D,20240523,000000,9.34,9.34,9.1,9.184,26842,0
+RDCM.US,D,20240524,000000,9.17,9.41,9.15,9.15,11427,0
+RDCM.US,D,20240528,000000,9.16,9.3685,9.15,9.35,17121,0
+RDCM.US,D,20240529,000000,9.17,9.25,9.08,9.15,17373,0
+RDCM.US,D,20240530,000000,9.1,9.175,9.05,9.05,30360,0
+RDCM.US,D,20240531,000000,9.1425,9.45,9.1425,9.45,9488,0
+RDCM.US,D,20240603,000000,9.5,9.57,9.38,9.443,11057,0
+RDCM.US,D,20240604,000000,9.39,9.395,9.15,9.39,10045,0
+RDCM.US,D,20240605,000000,9.47,9.52,9.15,9.23,30895,0
+RDCM.US,D,20240606,000000,9.33,9.98,9.27,9.94,43781,0
+RDCM.US,D,20240607,000000,9.81,9.89,9.45,9.46,23082,0
+RDCM.US,D,20240610,000000,9.4,9.4,9.15,9.24,12133,0
+RDCM.US,D,20240611,000000,9.24,9.57,9.15,9.33,35476,0
+RDCM.US,D,20240612,000000,9.52,9.53,9.18,9.27,10657,0
+RDCM.US,D,20240613,000000,9.2,9.35,9.2,9.25,8853,0
+RDCM.US,D,20240614,000000,9.2,9.2,9.0497,9.0497,18767,0
+RDCM.US,D,20240617,000000,9.1,9.575,9.1,9.4,37696,0
+RDCM.US,D,20240618,000000,9.37,9.788,9.37,9.63,34869,0
+RDCM.US,D,20240620,000000,9.67,9.67,9.16,9.27,22001,0
+RDCM.US,D,20240621,000000,9.22,9.65,9.21,9.53,28257,0
+RDCM.US,D,20240624,000000,9.55,9.63,9.37,9.39,4344,0
+RDCM.US,D,20240625,000000,9.39,9.5,9.39,9.49,4245,0
+RDCM.US,D,20240626,000000,9.31,9.31,9.15,9.16,10170,0
+RDCM.US,D,20240627,000000,9.3,9.355,9.11,9.11,11339,0
+RDCM.US,D,20240628,000000,9.16,9.35,9.15,9.35,37497,0
+RDCM.US,D,20240701,000000,9.16,9.29,9.15,9.29,58555,0
+RDCM.US,D,20240702,000000,9.18,9.48,9.18,9.48,19146,0
+RDCM.US,D,20240703,000000,9.5,9.5,9.5,9.5,7043,0
+RDCM.US,D,20240705,000000,9.32,9.4849,9.32,9.37,8364,0
+RDCM.US,D,20240708,000000,9.3303,9.37,9.2,9.22,42492,0
+RDCM.US,D,20240709,000000,9.37,9.37,9.075,9.08,12470,0
+RDCM.US,D,20240710,000000,9.42,9.42,9.15,9.39,5498,0
+RDCM.US,D,20240711,000000,9.0801,9.32,9.0801,9.22,10426,0
+RDCM.US,D,20240712,000000,9.25,9.48,9.2398,9.36,9236,0
+RDCM.US,D,20240715,000000,9.3,9.3863,9.21,9.21,7998,0
+RDCM.US,D,20240716,000000,9.18,9.45,9.1,9.435,35324,0
+RDCM.US,D,20240717,000000,9.34,9.57,9.3024,9.51,22482,0
+RDCM.US,D,20240718,000000,9.5,9.8,9.3396,9.62,4689,0
+RDCM.US,D,20240719,000000,9.47,9.59,9.3001,9.59,4074,0
+RDCM.US,D,20240722,000000,9.51,9.675,9.475,9.675,4757,0
+RDCM.US,D,20240723,000000,9.68,10.04,9.625,9.9572,17990,0
+RDCM.US,D,20240724,000000,10,10.348,9.9762,10.15,19960,0
+RDCM.US,D,20240725,000000,10.2099,10.3,9.85,10.06,13868,0
+RDCM.US,D,20240726,000000,10.03,10.2999,9.95,10.2,41263,0
+RDCM.US,D,20240729,000000,10.16,10.1717,9.9,9.9,4223,0
+RDCM.US,D,20240730,000000,9.9,10.3406,9.5,9.62,21092,0
+RDCM.US,D,20240731,000000,9.86,10.47,9.7,10.24,49531,0
+RDCM.US,D,20240801,000000,10.1,10.1,9.8,9.9,15749,0
+RDCM.US,D,20240802,000000,9.6,9.95,9.6,9.95,5468,0
+RDCM.US,D,20240805,000000,9.615,9.8,9.4001,9.78,6468,0
+RDCM.US,D,20240806,000000,9.75,9.99,9.47,9.5001,34234,0
+RDCM.US,D,20240807,000000,9.5,10.66,9.5,9.65,87343,0
+RDCM.US,D,20240808,000000,9.59,9.7211,9.185,9.36,57976,0
+RDCM.US,D,20240809,000000,9.38,9.74,9.3019,9.52,35241,0
+RDCM.US,D,20240812,000000,9.52,9.8,9.485,9.57,64545,0
+RDCM.US,D,20240813,000000,9.58,9.99,9.58,9.69,52770,0
+RDCM.US,D,20240814,000000,9.66,9.9471,9.63,9.65,47234,0
+RDCM.US,D,20240815,000000,9.65,9.7578,9.58,9.68,22667,0
+RDCM.US,D,20240816,000000,9.62,9.99,9.62,9.81,33455,0
+RDCM.US,D,20240819,000000,9.81,10,9.75,9.8,43412,0
+RDCM.US,D,20240820,000000,9.74,9.8,9.52,9.55,34290,0
+RDCM.US,D,20240821,000000,9.6,9.73,9.53,9.67,24565,0
+RDCM.US,D,20240822,000000,9.59,9.7,9.5737,9.59,25338,0
+RDCM.US,D,20240823,000000,9.7,9.765,9.6,9.7,3739,0
+RDCM.US,D,20240826,000000,9.71,10.49,9.71,9.82,177268,0
+RDCM.US,D,20240827,000000,9.82,10.29,9.7801,10.195,68836,0
+RDCM.US,D,20240828,000000,10.19,10.21,9.8319,10,35142,0
+RDCM.US,D,20240829,000000,9.99,10.5,9.95,10,64914,0
+RDCM.US,D,20240830,000000,10.12,10.12,9.9348,9.97,36486,0
+RDCM.US,D,20240903,000000,9.97,9.97,9.57,9.74,28162,0
+RDCM.US,D,20240904,000000,9.64,9.66,9.5,9.56,16535,0
+RDCM.US,D,20240905,000000,9.53,9.59,9.47,9.47,16038,0
+RDCM.US,D,20240906,000000,9.61,9.85,9.419,9.84,27076,0
+RDCM.US,D,20240909,000000,9.75,9.777,9.565,9.61,15106,0
+RDCM.US,D,20240910,000000,9.33,9.67,9.23,9.39,48225,0
+RDCM.US,D,20240911,000000,9.445,9.4899,9.36,9.44,6343,0
+RDCM.US,D,20240912,000000,9.42,9.65,9.42,9.44,19855,0
+RDCM.US,D,20240913,000000,9.47,9.53,9.41,9.5,14001,0
+RDCM.US,D,20240916,000000,9.42,9.74,9.42,9.46,65236,0
+RDCM.US,D,20240917,000000,9.55,9.93,9.5,9.75,94547,0
+RDCM.US,D,20240918,000000,9.78,10.14,9.605,9.81,29598,0
+RDCM.US,D,20240919,000000,9.98,10.07,9.74,10.07,48852,0
+RDCM.US,D,20240920,000000,9.97,11.11,9.97,10.73,59987,0
+RDCM.US,D,20240923,000000,10.6,10.6,9.669,9.87,56030,0
+RDCM.US,D,20240924,000000,9.86,10.01,9.82,9.84,28264,0
+RDCM.US,D,20240925,000000,9.92,10.06,9.82,10.06,4745,0
+RDCM.US,D,20240926,000000,10.1,10.15,9.86,10,18925,0
+RDCM.US,D,20240927,000000,10,10.38,10,10.19,12178,0
+RDCM.US,D,20240930,000000,10.19,10.4332,10.095,10.34,80780,0
+RDCM.US,D,20241001,000000,10.3,10.55,9.98,10.41,37175,0
+RDCM.US,D,20241002,000000,10.092,10.6896,9.9193,10.57,19280,0
+RDCM.US,D,20241003,000000,10.47,10.8299,9.97,10,15305,0
+RDCM.US,D,20241004,000000,10.1439,10.19,10.09,10.13,7456,0
+RDCM.US,D,20241007,000000,10.1,10.1,9.9029,10,49103,0
+RDCM.US,D,20241008,000000,9.955,10.57,9.8401,10.54,54609,0
+RDCM.US,D,20241009,000000,10.58,11.45,10.4599,10.97,75110,0
+RDCM.US,D,20241010,000000,11.02,11.02,10.38,10.38,27233,0
+RDCM.US,D,20241011,000000,10.32,10.715,10.32,10.62,11428,0
+RDCM.US,D,20241014,000000,10.51,10.86,10.3794,10.52,19542,0
+RDCM.US,D,20241015,000000,10.46,10.71,10.05,10.59,17636,0
+RDCM.US,D,20241016,000000,10.52,10.96,10.325,10.96,19011,0
+RDCM.US,D,20241017,000000,10.87,10.87,10.39,10.39,6769,0
+RDCM.US,D,20241018,000000,10.3,10.64,10.3,10.63,4412,0
+RDCM.US,D,20241021,000000,10.54,11.1799,10.54,10.9,22822,0
+RDCM.US,D,20241022,000000,11.08,11.08,10.81,10.97,7652,0
+RDCM.US,D,20241023,000000,10.95,10.95,10.3,10.5,20185,0
+RDCM.US,D,20241024,000000,10.53,10.9,10.43,10.59,11006,0
+RDCM.US,D,20241025,000000,10.5274,10.5274,10.01,10.1,35835,0
+RDCM.US,D,20241028,000000,10.24,10.315,10.07,10.08,13767,0
+RDCM.US,D,20241029,000000,10,10.1606,9.8054,10.025,15901,0
+RDCM.US,D,20241030,000000,9.86,10.28,9.86,10.2,57433,0
+RDCM.US,D,20241031,000000,10.125,10.85,10.12,10.55,92279,0
+RDCM.US,D,20241101,000000,10.65,10.7339,10.185,10.63,46478,0
+RDCM.US,D,20241104,000000,10.82,10.85,10.38,10.63,47961,0
+RDCM.US,D,20241105,000000,10.45,10.74,10.232,10.671,38505,0
+RDCM.US,D,20241106,000000,10.65,10.65,10.34,10.54,47679,0
+RDCM.US,D,20241107,000000,10.56,10.59,10.39,10.56,39876,0
+RDCM.US,D,20241108,000000,10.45,10.56,10.4218,10.45,21266,0
+RDCM.US,D,20241111,000000,10.5,10.675,10.4,10.5,34740,0
+RDCM.US,D,20241112,000000,10.21,10.838,10.21,10.74,32837,0
+RDCM.US,D,20241113,000000,11.2,12.44,11,11.99,579715,0
+RDCM.US,D,20241114,000000,11.8,11.8,11,11,143721,0
+RDCM.US,D,20241115,000000,10.95,11.68,10.9,11.61,61638,0
+RDCM.US,D,20241118,000000,11.53,11.89,11.41,11.54,50500,0
+RDCM.US,D,20241119,000000,11.59,11.91,11.44,11.68,80293,0
+RDCM.US,D,20241120,000000,11.7,11.7,11.1556,11.25,18799,0
+RDCM.US,D,20241121,000000,11.46,11.84,11.3,11.78,34174,0
+RDCM.US,D,20241122,000000,11.5,11.8999,11.49,11.62,52489,0
+RDCM.US,D,20241125,000000,11.65,11.87,11.28,11.8,83764,0
+RDCM.US,D,20241126,000000,11.85,12.84,11.79,12.29,175963,0
+RDCM.US,D,20241127,000000,12.38,12.54,11.785,11.85,82758,0
+RDCM.US,D,20241129,000000,11.93,12.2281,11.925,11.95,51189,0
+RDCM.US,D,20241202,000000,12,12.07,11.7,11.83,115813,0
+RDCM.US,D,20241203,000000,11.96,12.107,11.51,11.89,60186,0
+RDCM.US,D,20241204,000000,11.99,12.5,11.85,12.4,131358,0
+RDCM.US,D,20241205,000000,12.4,12.73,12.01,12.19,75013,0
+RDCM.US,D,20241206,000000,12.49,12.8,12.1822,12.77,59169,0
+RDCM.US,D,20241209,000000,12.58,12.68,11.48,11.56,72920,0
+RDCM.US,D,20241210,000000,11.53,12.2,11.5,12,62021,0
+RDCM.US,D,20241211,000000,12.15,12.17,11.811,12,52679,0
+RDCM.US,D,20241212,000000,11.8,11.97,11.8,11.91,20079,0
+RDCM.US,D,20241213,000000,11.98,11.98,11.5,11.66,18077,0
+RDCM.US,D,20241216,000000,11.55,12,11.55,11.81,37066,0
+RDCM.US,D,20241217,000000,11.96,12.02,11.56,11.97,58333,0
+RDCM.US,D,20241218,000000,12.02,12.32,11.46,11.57,81499,0
+RDCM.US,D,20241219,000000,11.68,11.98,11.48,11.6,20284,0
+RDCM.US,D,20241220,000000,11.55,12,11.45,11.89,46899,0
+RDCM.US,D,20241223,000000,11.9,11.9652,11.7,11.87,18010,0
+RDCM.US,D,20241224,000000,11.73,12.15,11.73,12.1,40867,0
+RDCM.US,D,20241226,000000,12.26,12.26,11.89,12.035,21888,0
+RDCM.US,D,20241227,000000,12.06,12.07,11.71,11.91,37799,0
+RDCM.US,D,20241230,000000,11.96,12,11.61,11.88,81476,0
+RDCM.US,D,20241231,000000,12,12.38,12,12.36,66635,0
+RDCM.US,D,20250102,000000,12.42,12.42,11.66,11.66,99998,0
+RDCM.US,D,20250103,000000,11.83,12.28,11.805,12.15,35624,0
+RDCM.US,D,20250106,000000,12.28,12.29,11.9,11.9,56886,0
+RDCM.US,D,20250107,000000,12.02,12.25,11.8419,12.13,44224,0
+RDCM.US,D,20250108,000000,12.1,12.15,11.6001,12.11,34440,0
+RDCM.US,D,20250110,000000,11.95,13.9821,11.6569,13.38,187013,0
+RDCM.US,D,20250113,000000,13.2,13.2,12.2104,12.83,55154,0
+RDCM.US,D,20250114,000000,13.1,13.3652,11.8998,12.77,171240,0
+RDCM.US,D,20250115,000000,12.8393,13.2,12.75,13,40184,0
+RDCM.US,D,20250116,000000,13.09,14.13,12.975,14.1,197064,0
+RDCM.US,D,20250117,000000,14.21,14.325,13.63,14.075,96572,0
+RDCM.US,D,20250121,000000,14.1,14.22,13.3201,13.51,45819,0
+RDCM.US,D,20250122,000000,13.71,14.205,13.06,14.13,79434,0
+RDCM.US,D,20250123,000000,14,14.08,13.21,13.35,64564,0
+RDCM.US,D,20250124,000000,13.38,13.61,12.961,13.35,44782,0
+RDCM.US,D,20250127,000000,13.13,13.48,12.22,13.05,84918,0
+RDCM.US,D,20250128,000000,13.07,13.07,12.55,12.88,55882,0
+RDCM.US,D,20250129,000000,13.0079,13.56,12.2721,13.38,74385,0
+RDCM.US,D,20250130,000000,13.49,13.705,12.63,12.85,88061,0
+RDCM.US,D,20250131,000000,13.13,13.32,12.5287,12.83,49254,0
+RDCM.US,D,20250203,000000,12.63,12.93,12.01,12.89,47278,0
+RDCM.US,D,20250204,000000,12.9,13.25,12.52,12.92,57101,0
+RDCM.US,D,20250205,000000,14.14,15.34,13.8065,14.79,501916,0
+RDCM.US,D,20250206,000000,15.83,15.98,14.57,15.01,287433,0
+RDCM.US,D,20250207,000000,15.5,15.94,15,15.4,232631,0
+RDCM.US,D,20250210,000000,15.5,15.6625,14.2502,14.44,231450,0
+RDCM.US,D,20250211,000000,14.51,15.04,14.509107,14.72,146983,0
+RDCM.US,D,20250212,000000,15.05,15.05,13.63,14.16,175766,0
+RDCM.US,D,20250213,000000,13.92,14.81,13.649,14.09,141266,0
+RDCM.US,D,20250214,000000,14.05,14.24,13.44,13.49,113173,0
+RDCM.US,D,20250218,000000,13.48,13.48,12.53,12.87,203589,0
+RDCM.US,D,20250219,000000,12.82,13.2792,12.82,13.16,117123,0
+RDCM.US,D,20250220,000000,13.35,13.879,12.5756,13.79,178018,0
+RDCM.US,D,20250221,000000,13.71,13.71,12.6725,12.81,102293,0
+RDCM.US,D,20250224,000000,12.8,12.88,12.31,12.47,84546,0
+RDCM.US,D,20250225,000000,12.48,12.48,12.05,12.26,44007,0
+RDCM.US,D,20250226,000000,12.17,12.58,12.07,12.34,63264,0
+RDCM.US,D,20250227,000000,12.41,12.42,11.81,11.98,30081,0
+RDCM.US,D,20250228,000000,11.89,12.23,11.66,12.13,100733,0
+RDCM.US,D,20250303,000000,12.02,12.43,11.36,11.54,116138,0
+RDCM.US,D,20250304,000000,11.47,11.69,11.1277,11.66,61464,0
+RDCM.US,D,20250305,000000,11.41,11.885,11.25,11.73,67388,0
+RDCM.US,D,20250306,000000,11.6,11.77,11.11,11.3,56272,0
+RDCM.US,D,20250307,000000,11.29,11.8043,11.14,11.69,56225,0
+RDCM.US,D,20250310,000000,11.54,11.72,11.27,11.69,84745,0
+RDCM.US,D,20250311,000000,11.61,12.1938,11.46,11.96,80549,0
+RDCM.US,D,20250312,000000,11.99,12.2,11.64,11.75,40423,0
+RDCM.US,D,20250313,000000,11.7,11.91,11.24,11.59,44440,0
+RDCM.US,D,20250314,000000,11.52,12,11.52,11.82,43754,0
+RDCM.US,D,20250317,000000,11.88,12.16,11.5491,12.15,59377,0
+RDCM.US,D,20250318,000000,11.97,12.11,11.77,11.99,22147,0
+RDCM.US,D,20250319,000000,11.99,12.81,11.99,12.68,42666,0
+RDCM.US,D,20250320,000000,12.51,12.89,12.11,12.34,15628,0
+RDCM.US,D,20250321,000000,12.08,12.25,11.9,12.18,46726,0
+RDCM.US,D,20250324,000000,12.15,12.48,11.8,12.39,40168,0
+RDCM.US,D,20250325,000000,12.49,12.7728,12.1747,12.7,18601,0
+RDCM.US,D,20250326,000000,12.61,12.6522,12.18,12.19,14076,0
+RDCM.US,D,20250327,000000,13,13,12.12,12.16,15914,0
+RDCM.US,D,20250328,000000,12.16,12.195,11.66,11.8,28109,0
+RDCM.US,D,20250331,000000,11.65,11.91,11.35,11.43,35112,0
+RDCM.US,D,20250401,000000,11.37,11.76,11.36,11.62,28518,0
+RDCM.US,D,20250402,000000,11.51,11.87,11.51,11.6,6531,0
+RDCM.US,D,20250403,000000,11.1,11.5,11,11.2,24575,0
+RDCM.US,D,20250404,000000,10.79,11.2599,10.1963,10.68,39191,0
+RDCM.US,D,20250407,000000,10.32,10.9,10.1,10.54,33425,0
+RDCM.US,D,20250408,000000,10.55,10.8203,10.04,10.36,24521,0
+RDCM.US,D,20250409,000000,10.0776,11.06,9.875,10.95,52091,0
+RDCM.US,D,20250410,000000,10.76,10.87,10.364,10.52,8609,0
+RDCM.US,D,20250411,000000,10.73,11.1488,10.4694,10.92,35057,0
+RDCM.US,D,20250414,000000,11.2,11.337,10.519,11.2,17536,0
+RDCM.US,D,20250415,000000,11.18,11.21,10.7101,11.21,14264,0
+RDCM.US,D,20250416,000000,10.74,10.86,10.625,10.81,11608,0
+RDCM.US,D,20250417,000000,10.48,11.29,10.48,11.28,39464,0
+RDCM.US,D,20250421,000000,11.06,11.06,10.58,10.61,20776,0
+RDCM.US,D,20250422,000000,10.6945,10.9367,10.2,10.64,13426,0
+RDCM.US,D,20250423,000000,10.8,11.14,10.66,10.77,15422,0
+RDCM.US,D,20250424,000000,11.1515,11.18,10.8,10.98,11947,0
+RDCM.US,D,20250425,000000,11.02,11.14,10.6,10.8,41431,0
+RDCM.US,D,20250428,000000,10.77,11,10.77,11,17900,0
+RDCM.US,D,20250429,000000,10.845,11.5478,10.76,11.43,65627,0
+RDCM.US,D,20250430,000000,11.08,12.1,11.06,12.05,51097,0
+RDCM.US,D,20250501,000000,12.1134,12.35,11.82,11.955,17608,0
+RDCM.US,D,20250502,000000,12.05,12.1187,11.6183,11.97,68749,0
+RDCM.US,D,20250505,000000,11.93,12.15,11.8,11.8,34707,0
+RDCM.US,D,20250506,000000,11.8,12.07,11.6702,12.05,15493,0
+RDCM.US,D,20250507,000000,12.12,12.55,11.9385,12.05,52214,0
+RDCM.US,D,20250508,000000,12.15,12.8,12.1,12.72,67504,0
+RDCM.US,D,20250509,000000,12.615,12.7007,12.3543,12.61,11744,0
+RDCM.US,D,20250512,000000,12.9,12.9,12.26,12.38,31091,0
+RDCM.US,D,20250513,000000,12.37,12.85,12.0797,12.85,52574,0
+RDCM.US,D,20250514,000000,14.2,14.68,13.22,13.49,294152,0
+RDCM.US,D,20250515,000000,12.67,13.4,12.44,13.07,114092,0
+RDCM.US,D,20250516,000000,12.92,13.44,12.875,13.265,90725,0
+RDCM.US,D,20250519,000000,12.65,13.27,12.65,13.12,72953,0
+RDCM.US,D,20250520,000000,13.12,13.68,12.9235,13.48,70717,0
+RDCM.US,D,20250521,000000,13.41,13.6,13.0794,13.2,50400,0
+RDCM.US,D,20250522,000000,13.23,13.37,12.91,12.94,24324,0
+RDCM.US,D,20250523,000000,12.8,12.95,12.65,12.76,23495,0
+RDCM.US,D,20250527,000000,12.85,13.49,12.65,13.16,56009,0
+RDCM.US,D,20250528,000000,13.03,13.43,12.86,13.43,28204,0
+RDCM.US,D,20250529,000000,13.45,13.55,13.0646,13.36,64622,0
+RDCM.US,D,20250530,000000,13.4,13.475,13,13.41,26834,0
+RDCM.US,D,20250602,000000,13.22,13.255,12.97,13.01,46567,0
+RDCM.US,D,20250603,000000,13,13.415,12.97,13.36,28113,0
+RDCM.US,D,20250604,000000,13.25,13.25,12.9318,12.97,23792,0
+RDCM.US,D,20250605,000000,12.98,13.25,12.88,13.23,42004,0
+RDCM.US,D,20250606,000000,13.15,13.35,12.835,13.15,50996,0
+RDCM.US,D,20250609,000000,13.3,13.3112,12.95,13.16,27079,0
+RDCM.US,D,20250610,000000,13.1,13.15,12.9816,13.08,46549,0
+RDCM.US,D,20250611,000000,13.12,13.12,12.73,12.81,21750,0
+RDCM.US,D,20250612,000000,12.85,12.85,12.37,12.61,18446,0
+RDCM.US,D,20250613,000000,12.42,12.42,12,12.07,35537,0
+RDCM.US,D,20250616,000000,12.34,12.6869,12.03,12.33,35065,0
+RDCM.US,D,20250617,000000,12.26,12.59,12.2,12.51,26768,0
+RDCM.US,D,20250618,000000,12.6781,13.015,12.59,12.75,25157,0
+RDCM.US,D,20250620,000000,12.76,12.9267,11.77,11.89,61666,0
+RDCM.US,D,20250623,000000,11.8,12.63,11.79,12.3,58367,0
+RDCM.US,D,20250624,000000,12.49,13.27,12.2878,13.14,76556,0
+RDCM.US,D,20250625,000000,13.08,13.5,12.55,13.1,219490,0
+RDCM.US,D,20250626,000000,13.15,13.73,12.58,13.4,139035,0
+RDCM.US,D,20250627,000000,13.39,13.7873,13,13.45,88906,0
+RDCM.US,D,20250630,000000,13.45,13.62,12.9,13.59,299904,0
+RDCM.US,D,20250701,000000,13.53,13.99,13.5,13.74,73282,0
+RDCM.US,D,20250702,000000,13.67,13.8,13.4,13.58,78258,0
+RDCM.US,D,20250703,000000,13.68,13.84,13.58,13.76,33290,0
+RDCM.US,D,20250707,000000,13.75,13.8808,13.41,13.59,32652,0
+RDCM.US,D,20250708,000000,13.62,13.6262,13.26,13.27,10356,0
+RDCM.US,D,20250709,000000,13.4,13.4653,13.1301,13.31,53791,0
+RDCM.US,D,20250710,000000,13.32,13.35,13.075,13.12,12649,0
+RDCM.US,D,20250711,000000,13.15,13.155,12.61,12.75,26829,0
+RDCM.US,D,20250714,000000,12.75,13.1,12.3,12.85,82492,0
+RDCM.US,D,20250715,000000,13,13.3048,12.55,12.6,66726,0
+RDCM.US,D,20250716,000000,12.7,13.15,12.42,13.15,71329,0
+RDCM.US,D,20250717,000000,13.12,13.49,12.975,13.02,111745,0
+RDCM.US,D,20250718,000000,13.07,14.5,12.9,14.5,163170,0
+RDCM.US,D,20250721,000000,14.56,14.61,13.42,13.74,72848,0
+RDCM.US,D,20250722,000000,13.74,14.3757,13.655,13.855,101461,0
+RDCM.US,D,20250723,000000,13.98,14.5,13.49,14.34,192709,0
+RDCM.US,D,20250724,000000,14.32,14.32,13.825,14.04,35992,0
+RDCM.US,D,20250725,000000,14.15,14.5,13.76,14.5,99952,0
+RDCM.US,D,20250728,000000,14.55,14.5781,14.23,14.47,39445,0
+RDCM.US,D,20250729,000000,14.6,14.63,13.85,14.02,68635,0
+RDCM.US,D,20250730,000000,14.02,14.1,13.72,13.89,104967,0
+RDCM.US,D,20250731,000000,14.02,14.25,13.55,13.56,47611,0
+RDCM.US,D,20250801,000000,13.5,13.63,12.1605,13.09,74176,0
+RDCM.US,D,20250804,000000,13.31,13.7517,12.6628,13.21,36491,0
+RDCM.US,D,20250805,000000,13.33,13.64,12.8255,13.17,25684,0
+RDCM.US,D,20250806,000000,13.04,13.8105,12.765,13.21,11355,0
+RDCM.US,D,20250807,000000,13.25,13.3,12.7335,12.74,25551,0
+RDCM.US,D,20250808,000000,12.75,12.972,12.35,12.8,39306,0
+RDCM.US,D,20250811,000000,13.22,13.29,12.678,12.86,101509,0
+RDCM.US,D,20250812,000000,12.79,13.65,12.7137,13.65,49767,0
+RDCM.US,D,20250813,000000,14.29,14.29,13,13.13,190233,0
+RDCM.US,D,20250814,000000,13.13,13.36,12.8,12.8,106167,0
+RDCM.US,D,20250815,000000,12.82,13.01,12.51,13.01,51564,0
+RDCM.US,D,20250818,000000,13,13.28,12.81,13.15,116272,0
+RDCM.US,D,20250819,000000,13.12,13.35,12.78,13.07,72422,0
+RDCM.US,D,20250820,000000,13,13,12.61,12.71,39910,0
+RDCM.US,D,20250821,000000,12.7,12.92,12.63,12.9,29648,0
+RDCM.US,D,20250822,000000,13.07,13.655,12.9127,13.58,131770,0
+RDCM.US,D,20250825,000000,13.64,13.78,13.165,13.26,90644,0
+RDCM.US,D,20250826,000000,13.26,13.6,13.22,13.33,22480,0
+RDCM.US,D,20250827,000000,13.25,13.35,13.14,13.14,28957,0
+RDCM.US,D,20250828,000000,13.23,13.4999,12.76,13.32,33561,0
+RDCM.US,D,20250829,000000,13.34,13.485,13.1101,13.23,30220,0
+RDCM.US,D,20250902,000000,12.94,13.44,12.89,13.16,40136,0
+RDCM.US,D,20250903,000000,13.29,13.43,13.05,13.43,58972,0
+RDCM.US,D,20250904,000000,13.4,13.435,13.0601,13.35,24016,0
+RDCM.US,D,20250905,000000,13.39,13.85,13.3,13.715,96765,0
+RDCM.US,D,20250908,000000,13.72,14.325,13.23,14.25,86648,0
+RDCM.US,D,20250909,000000,14.26,14.3,13.8788,13.995,52923,0
+RDCM.US,D,20250910,000000,14,14,13.675,13.85,22619,0
+RDCM.US,D,20250911,000000,13.99,14.6809,13.7475,14.37,96364,0
+RDCM.US,D,20250912,000000,14.5,14.65,14.28,14.59,51277,0
+RDCM.US,D,20250915,000000,14.63,14.63,14.02,14.16,46009,0
+RDCM.US,D,20250916,000000,14.16,14.7,14,14.64,59649,0
+RDCM.US,D,20250917,000000,14.65,14.65,13.874,14.07,53455,0
+RDCM.US,D,20250918,000000,14.22,14.47,14.07,14.38,52737,0
+RDCM.US,D,20250919,000000,14.47,14.55,14.21,14.54,81164,0
+RDCM.US,D,20250922,000000,14.59,14.59,14.31,14.57,44427,0
+RDCM.US,D,20250923,000000,14.57,14.9701,14.38,14.68,72198,0
+RDCM.US,D,20250924,000000,14.55,15.15,14.55,14.97,53119,0
+RDCM.US,D,20250925,000000,14.82,14.8328,14.03,14.16,42318,0
+RDCM.US,D,20250926,000000,14.13,14.59,14.13,14.345,33853,0
+RDCM.US,D,20250929,000000,14.43,14.43,13.77,14.04,53535,0
+RDCM.US,D,20250930,000000,14.06,14.49,14.06,14.49,37007,0
+RDCM.US,D,20251001,000000,14.304,14.4,13.86,14.065,31717,0
+RDCM.US,D,20251002,000000,14.1,14.1,13.76,13.95,20543,0
+RDCM.US,D,20251003,000000,14.1859,14.2081,13.82,13.82,141719,0
+RDCM.US,D,20251006,000000,13.75,14.315,13.73,14.2,62088,0
+RDCM.US,D,20251007,000000,14.265,14.265,13.59,13.79,24493,0
+RDCM.US,D,20251008,000000,13.85,13.925,13.59,13.8,56458,0
+RDCM.US,D,20251009,000000,13.75,14.79,13.66,14.62,126190,0
+RDCM.US,D,20251010,000000,14.7,14.88,14.05,14.2,55368,0
+RDCM.US,D,20251013,000000,14.28,14.36,13.82,13.82,44867,0
+RDCM.US,D,20251014,000000,13.71,14.085,13.4582,14,21051,0
+RDCM.US,D,20251015,000000,13.99,14.13,13.76,13.99,29066,0
+RDCM.US,D,20251016,000000,14.07,14.16,13.44,13.73,74791,0
+RDCM.US,D,20251017,000000,13.31,13.35,13.05,13.35,26035,0
+RDCM.US,D,20251020,000000,13.35,13.84,13.35,13.8,31513,0
+RDCM.US,D,20251021,000000,13.85,13.9,13.63,13.84,9940,0
+RDCM.US,D,20251022,000000,13.65,13.73,13.27,13.67,22881,0
+RDCM.US,D,20251023,000000,13.6,13.9,13.55,13.84,58885,0
+RDCM.US,D,20251024,000000,14.02,14.47,13.7716,14.43,15117,0
+RDCM.US,D,20251027,000000,14.43,14.7063,13.82,14.13,21847,0
+RDCM.US,D,20251028,000000,14.15,14.15,13.5741,13.99,15080,0
+RDCM.US,D,20251029,000000,13.95,14.19,13.58,13.61,32433,0
+RDCM.US,D,20251030,000000,13.65,13.805,13.39,13.65,18999,0
+RDCM.US,D,20251031,000000,13.57,13.91,13.57,13.75,8835,0
+RDCM.US,D,20251103,000000,13.77,13.77,13.27,13.57,21013,0
+RDCM.US,D,20251104,000000,13.44,13.5226,12.81,13.17,48917,0
+RDCM.US,D,20251105,000000,13.24,13.53,12.952,13.12,26520,0
+RDCM.US,D,20251106,000000,13.26,13.26,12.66,12.78,31314,0
+RDCM.US,D,20251107,000000,12.59,12.9482,12.59,12.66,17092,0
+RDCM.US,D,20251110,000000,12.81,13.29,12.61,12.66,32845,0
+RDCM.US,D,20251111,000000,12.6,13.0099,12.6,12.67,28547,0
+RDCM.US,D,20251112,000000,14.438,14.438,12.83,13.32,256767,0
+RDCM.US,D,20251113,000000,13,13.07,12.6,12.77,109184,0
+RDCM.US,D,20251114,000000,12.63,13.29,12.54,13.05,79253,0
+RDCM.US,D,20251117,000000,13.19,13.58,12.65,12.78,107188,0
+RDCM.US,D,20251118,000000,12.65,12.9999,12.65,12.67,30752,0
+RDCM.US,D,20251119,000000,12.61,12.85,12.5,12.54,39347,0
+RDCM.US,D,20251120,000000,12.68,12.68,12.36,12.46,57409,0
+RDCM.US,D,20251121,000000,12.4,12.57,12.2,12.41,35720,0
+RDCM.US,D,20251124,000000,12.47,12.51,12.12,12.36,47435,0
+RDCM.US,D,20251125,000000,12.37,13.1,12.3,12.86,109616,0
+RDCM.US,D,20251126,000000,12.86,12.95,12.61,12.87,75857,0
+RDCM.US,D,20251128,000000,12.99,13.1,12.86,13.1,36496,0
+RDCM.US,D,20251201,000000,12.92,13.1,12.9,12.94,83658,0
+RDCM.US,D,20251202,000000,12.84,12.925,12.69,12.82,119966,0
+RDCM.US,D,20251203,000000,12.825,13.07,12.75,12.97,162332,0
+RDCM.US,D,20251204,000000,13.08,13.14,12.83,13,186291,0
+RDCM.US,D,20251205,000000,13.01,13.055,12.91,12.98,67188,0
+RDCM.US,D,20251208,000000,13.1,13.98,13,13.97,121493,0
+RDCM.US,D,20251209,000000,13.8,14.0999,13.19715,13.7,89805,0
+RDCM.US,D,20251210,000000,13.64,13.74,13.4,13.625,59816,0
+RDCM.US,D,20251211,000000,13.66,13.875,13.615,13.72,70545,0
+RDCM.US,D,20251212,000000,13.69,13.73,13.5195,13.57,51345,0
+RDCM.US,D,20251215,000000,13.57,13.57,13.3104,13.41,50695,0
+RDCM.US,D,20251216,000000,13.32,13.49,12.89,12.97,35598,0
+RDCM.US,D,20251217,000000,12.92,13.015,12.81,12.89,24816,0
+RDCM.US,D,20251218,000000,13.1,13.2083,12.965,13.015,28212,0
+RDCM.US,D,20251219,000000,13.02,13.76,13.02,13.41,79851,0
+RDCM.US,D,20251222,000000,13.41,13.595,13.05,13.37,66106,0
+RDCM.US,D,20251223,000000,13.28,13.64,13.1501,13.44,25587,0
+RDCM.US,D,20251224,000000,13.38,13.6,13.26,13.4,37249,0
+RDCM.US,D,20251226,000000,13.225,13.61,13.0401,13.59,32806,0
+RDCM.US,D,20251229,000000,13.49,13.62,13.01,13.36,29276,0
+RDCM.US,D,20251230,000000,13.485,13.485,13.26,13.36,10793,0
+RDCM.US,D,20251231,000000,13.3,13.415,12.97,13.08,13849,0
+RDCM.US,D,20260102,000000,13.08,13.15,12.82,12.86,16955,0
+RDCM.US,D,20260105,000000,12.98,13.03,12.79,13,65828,0
+RDCM.US,D,20260106,000000,13.01,13.1,12.855,13,19619,0
+RDCM.US,D,20260107,000000,12.85,13.078,12.76,13,41039,0
+RDCM.US,D,20260108,000000,12.99,13.05,12.96,13,40943,0
+RDCM.US,D,20260109,000000,12.98,13.2,12.83,13.02,29479,0
+RDCM.US,D,20260112,000000,12.87,13.1,12.86,13.06,47056,0
+RDCM.US,D,20260113,000000,13.07,13.12,12.85,13,90430,0
+RDCM.US,D,20260114,000000,12.88,12.9927,12.55,12.82,107920,0
+RDCM.US,D,20260115,000000,12.78,13.03,12.6489,12.9,89921,0
+RDCM.US,D,20260116,000000,12.95,13,12.5001,12.6,157035,0
+RDCM.US,D,20260120,000000,12.45,12.6,12.42,12.49,120679,0
+RDCM.US,D,20260121,000000,12.485,12.67,12.2612,12.46,88120,0
+RDCM.US,D,20260122,000000,12.57,13.09,12.49,12.86,139619,0
+RDCM.US,D,20260123,000000,12.9,12.96,12.4,12.845,61437,0
+RDCM.US,D,20260126,000000,12.87,12.88,12.38,12.5,123460,0
+RDCM.US,D,20260127,000000,12.47,12.59,12.34,12.59,46931,0
+RDCM.US,D,20260128,000000,12.6,12.83,12.52,12.55,16808,0
+RDCM.US,D,20260129,000000,12.6,12.8841,12.2,12.3,45473,0
+RDCM.US,D,20260130,000000,12.22,12.685,12.175,12.54,64047,0
+RDCM.US,D,20260202,000000,12.52,12.665,12.11,12.58,69055,0
+RDCM.US,D,20260203,000000,12.57,12.57,12.265,12.5,171155,0
+RDCM.US,D,20260204,000000,12.5,12.5,11.68,11.84,77017,0
+RDCM.US,D,20260205,000000,11.9,12.455,11.69,11.93,97870,0
+RDCM.US,D,20260206,000000,12,12.9999,12,12.47,300096,0
+RDCM.US,D,20260209,000000,12.47,12.8,12.3,12.54,66236,0
+RDCM.US,D,20260210,000000,12.54,13.27,12.53,12.83,88799,0
+RDCM.US,D,20260211,000000,12.9,12.9,10.64,11.86,144163,0
+RDCM.US,D,20260212,000000,11.98,11.98,11.31,11.49,174601,0
+RDCM.US,D,20260213,000000,11.48,12.1999,11.45,12.06,99597,0
+RDCM.US,D,20260217,000000,12.12,12.45,11.94,12.08,84056,0
+RDCM.US,D,20260218,000000,11.62,11.62,11.37,11.62,131645,0
diff --git a/daily/us/nasdaq stocks/2/reyn.us.txt b/daily/us/nasdaq stocks/2/reyn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5a494701dd20a9d14f53992499e01857f758e6db
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/reyn.us.txt	
@@ -0,0 +1,1521 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+REYN.US,D,20200131,000000,25.3191,27.1242,24.9518,26.2852,28459025.932031,0
+REYN.US,D,20200203,000000,25.9628,27.6214,25.9628,27.2609,4143325.648042,0
+REYN.US,D,20200204,000000,27.8871,28.1254,27.3899,27.6761,2868660.3349773,0
+REYN.US,D,20200205,000000,27.8968,28.2641,27.3997,27.5833,1632401.4816408,0
+REYN.US,D,20200206,000000,27.7855,28.9362,27.4084,28.6891,4559174.1603237,0
+REYN.US,D,20200207,000000,28.7809,28.9,27.6761,27.805,612092.45862758,0
+REYN.US,D,20200210,000000,27.7591,29.3416,27.7122,28.9929,647936.50848521,0
+REYN.US,D,20200211,000000,29.0846,29.451,28.5601,28.5778,414522.77485372,0
+REYN.US,D,20200212,000000,28.6421,29.2126,28.1801,28.4029,447454.29731167,0
+REYN.US,D,20200213,000000,28.0258,28.817,27.851,28.8092,417477.27540748,0
+REYN.US,D,20200214,000000,28.6979,29.0016,28.4029,28.5425,230418.2836591,0
+REYN.US,D,20200218,000000,28.1079,28.7417,27.9751,28.3481,303885.63561361,0
+REYN.US,D,20200219,000000,28.2837,28.2837,27.5276,27.8323,690461.45599145,0
+REYN.US,D,20200220,000000,27.6858,28.6129,26.9953,27.9154,624140.80132241,0
+REYN.US,D,20200221,000000,28.1547,28.5601,27.4592,28.3208,366947.74029558,0
+REYN.US,D,20200224,000000,27.9515,28.3032,27.5189,27.8226,662318.96804166,0
+REYN.US,D,20200225,000000,28.0902,28.4029,27.5276,27.7035,757031.90211411,0
+REYN.US,D,20200226,000000,27.7035,28.1323,27.4182,27.6028,585869.47467582,0
+REYN.US,D,20200227,000000,27.5189,27.9291,26.5792,26.6983,723241.4656005,0
+REYN.US,D,20200228,000000,26.0565,27.1242,25.3191,26.5605,1177071.587392,0
+REYN.US,D,20200302,000000,27.344,27.8226,25.6131,25.9902,862485.8686918,0
+REYN.US,D,20200303,000000,26.4454,26.4454,25.4577,25.8514,617121.0472347,0
+REYN.US,D,20200304,000000,26.1387,27.4378,25.8807,27.3723,917329.4250558,0
+REYN.US,D,20200305,000000,26.7461,27.934,26.249,27.6126,692847.78336182,0
+REYN.US,D,20200306,000000,27.3772,27.7952,26.9855,27.7503,354445.88278947,0
+REYN.US,D,20200309,000000,26.5264,27.4524,25.6726,26.6641,1000153.719166,0
+REYN.US,D,20200310,000000,25.7791,27.0217,25.531,25.8074,597282.07764651,0
+REYN.US,D,20200311,000000,25.5594,26.7833,25.3278,26.1287,3158617.0258458,0
+REYN.US,D,20200312,000000,24.942,25.1345,22.6494,23.0812,826522.04178468,0
+REYN.US,D,20200313,000000,23.6467,24.1284,22.8096,23.804,851147.99841009,0
+REYN.US,D,20200316,000000,22.1835,22.6465,20.0158,22.6181,1463974.4753665,0
+REYN.US,D,20200317,000000,22.9444,26.332,22.5077,23.4163,719176.21206654,0
+REYN.US,D,20200318,000000,22.4686,24.4887,21.3864,24.2026,1751236.6944895,0
+REYN.US,D,20200319,000000,24.5923,25.9442,23.4064,24.7398,378782.12227811,0
+REYN.US,D,20200320,000000,25.3239,27.5413,24.1557,25.9159,4291499.0718645,0
+REYN.US,D,20200323,000000,26.036,26.0692,23.507,24.8687,894070.155277,0
+REYN.US,D,20200324,000000,25.4069,25.8788,23.1564,24.5357,1006436.3837185,0
+REYN.US,D,20200325,000000,24.5357,26.3896,23.4064,25.9618,1388822.0548356,0
+REYN.US,D,20200326,000000,25.8055,26.2021,23.7991,24.9811,697920.39259394,0
+REYN.US,D,20200327,000000,24.4057,24.8043,22.5733,24.5161,877736.45592309,0
+REYN.US,D,20200330,000000,24.4887,25.8407,23.6526,25.6189,657025.23194895,0
+REYN.US,D,20200331,000000,25.3141,27.4622,25.1393,27.0187,1018849.1762391,0
+REYN.US,D,20200401,000000,26.3604,26.5812,25.0973,26.2109,504753.79505769,0
+REYN.US,D,20200402,000000,26.2109,28.0082,25.8983,27.0558,688173.40722581,0
+REYN.US,D,20200403,000000,27.1007,28.0639,26.3144,27.7767,797993.60556435,0
+REYN.US,D,20200406,000000,28.3335,28.7036,27.7035,28.1772,777892.55969697,0
+REYN.US,D,20200407,000000,28.4273,28.7136,27.3157,27.7865,470295.8830205,0
+REYN.US,D,20200408,000000,27.3059,28.1059,27.2219,27.7679,512783.97604999,0
+REYN.US,D,20200409,000000,28.1108,28.3588,27.2776,27.6937,816357.37234658,0
+REYN.US,D,20200413,000000,27.6292,27.7591,26.711,27.5823,398953.80589261,0
+REYN.US,D,20200414,000000,28.1283,28.2484,27.0461,27.3615,414088.71101629,0
+REYN.US,D,20200415,000000,26.9513,29.6307,26.8849,28.9635,1013141.8510183,0
+REYN.US,D,20200416,000000,29.5008,30.7707,27.3323,27.6018,2096068.6775213,0
+REYN.US,D,20200417,000000,27.556,28.6383,26.1758,28.2484,1199875.2948885,0
+REYN.US,D,20200420,000000,28.2484,29.1579,27.6858,28.1381,520610.43368463,0
+REYN.US,D,20200421,000000,26.8702,28.2221,26.4073,27.936,795472.14511254,0
+REYN.US,D,20200422,000000,28.1772,29.0837,27.9535,28.4077,871805.95637077,0
+REYN.US,D,20200423,000000,28.4176,29.0183,27.5736,28.7682,491490.27836516,0
+REYN.US,D,20200424,000000,28.9723,30.2403,28.0668,28.9264,623000.36001373,0
+REYN.US,D,20200427,000000,28.9996,29.8993,28.7136,29.6854,455209.09346371,0
+REYN.US,D,20200428,000000,29.9814,30.501,29.5008,29.6766,463225.96589496,0
+REYN.US,D,20200429,000000,30.0107,30.8333,29.7215,30.3526,718766.7178803,0
+REYN.US,D,20200430,000000,30.4082,31.6586,29.3513,30.0371,1012905.3681258,0
+REYN.US,D,20200501,000000,31.7514,32.8805,29.5467,30.463,1030320.1321313,0
+REYN.US,D,20200504,000000,30.3907,31.8715,30.2959,31.6215,740229.33191694,0
+REYN.US,D,20200505,000000,31.9546,32.5846,30.9445,31.0383,744336.558605,0
+REYN.US,D,20200506,000000,31.343,32.0014,31.048,31.4368,915458.03662466,0
+REYN.US,D,20200507,000000,31.723,31.936,29.7411,30.8712,1163417.0037516,0
+REYN.US,D,20200508,000000,31.4925,31.723,30.7228,31.092,863677.49677377,0
+REYN.US,D,20200511,000000,30.927,31.9272,30.7785,31.6029,578827.19840784,0
+REYN.US,D,20200512,000000,31.7328,31.9731,30.6584,31.8812,362507.7995812,0
+REYN.US,D,20200513,000000,31.9184,32.2603,30.6758,30.8614,531635.04091385,0
+REYN.US,D,20200514,000000,30.8333,31.4925,30.2041,31.2132,464517.92005256,0
+REYN.US,D,20200515,000000,31.5745,32.779,31.218,31.9272,502414.55951875,0
+REYN.US,D,20200518,000000,32.4634,33.2704,31.9643,32.6032,817137.45877138,0
+REYN.US,D,20200519,000000,32.7048,33.2517,31.6772,31.6947,372711.370967,0
+REYN.US,D,20200520,000000,31.8148,32.4098,31.2688,31.5745,410240.48940104,0
+REYN.US,D,20200521,000000,31.427,31.8432,30.6681,31.2785,459735.0279572,0
+REYN.US,D,20200522,000000,31.131,31.5472,30.8527,31.1487,312930.33845233,0
+REYN.US,D,20200526,000000,31.2982,31.936,30.8059,31.1116,235933.14661238,0
+REYN.US,D,20200527,000000,31.0286,31.936,30.8908,31.8432,317531.00563481,0
+REYN.US,D,20200528,000000,31.8071,31.8071,31.1018,31.5101,538413.1934317,0
+REYN.US,D,20200529,000000,31.5745,31.6215,30.8986,30.927,307294.6747141,0
+REYN.US,D,20200601,000000,30.8527,31.432,30.1211,31.048,599194.41549628,0
+REYN.US,D,20200602,000000,31.1213,31.2601,30.5645,30.7707,294129.43662628,0
+REYN.US,D,20200603,000000,30.7511,31.4632,30.6212,31.1682,344693.77874402,0
+REYN.US,D,20200604,000000,31.5287,32.2603,31.2601,31.9096,785706.73250602,0
+REYN.US,D,20200605,000000,32.1597,33.3446,30.2881,30.5109,1255086.3722848,0
+REYN.US,D,20200608,000000,31.2043,31.2092,29.6668,30.0371,1015807.6581708,0
+REYN.US,D,20200609,000000,29.9169,30.5547,29.6766,30.0547,761462.6292093,0
+REYN.US,D,20200610,000000,30.167,30.3047,29.2039,29.4265,845660.77631439,0
+REYN.US,D,20200611,000000,29.2039,29.6942,28.4547,29.1297,824097.83620212,0
+REYN.US,D,20200612,000000,29.6307,29.954,28.2036,29.0925,550796.29762379,0
+REYN.US,D,20200615,000000,28.8883,30.9815,28.7136,30.6758,1469260.0215754,0
+REYN.US,D,20200616,000000,30.8908,31.3616,30.0928,30.5547,545796.37360972,0
+REYN.US,D,20200617,000000,30.6945,31.3333,30.3808,30.3995,530566.26108774,0
+REYN.US,D,20200618,000000,30.2226,32.0747,29.9443,31.4457,1085171.8783791,0
+REYN.US,D,20200619,000000,31.7328,32.8543,31.3899,31.6312,3719971.1073265,0
+REYN.US,D,20200622,000000,31.4534,32.27,31.14,31.9917,828951.36604459,0
+REYN.US,D,20200623,000000,32.2046,32.4,31.639,31.8247,1051395.774162,0
+REYN.US,D,20200624,000000,31.6586,32.1851,31.557,31.9643,727251.43741932,0
+REYN.US,D,20200625,000000,31.8618,31.9448,31.2512,31.8715,707549.64838353,0
+REYN.US,D,20200626,000000,31.9731,32.1772,31.1584,31.3069,643022.57825025,0
+REYN.US,D,20200629,000000,31.5003,32.2046,31.131,31.9917,651654.71569633,0
+REYN.US,D,20200630,000000,31.9184,32.4732,31.77,32.1772,303735.14650016,0
+REYN.US,D,20200701,000000,32.316,32.316,31.6683,31.77,504843.88377866,0
+REYN.US,D,20200702,000000,32.1314,33.0945,31.9272,32.316,358962.60366377,0
+REYN.US,D,20200706,000000,32.4,32.8005,31.2884,31.9546,605317.37731613,0
+REYN.US,D,20200707,000000,31.7787,33.0466,31.6215,32.6677,478042.48928882,0
+REYN.US,D,20200708,000000,32.8162,32.9841,31.8071,32.0151,694018.93673448,0
+REYN.US,D,20200709,000000,32.3062,32.5103,31.1682,31.5287,475508.74401142,0
+REYN.US,D,20200710,000000,31.2132,32.2896,31.1955,31.7514,589085.02777331,0
+REYN.US,D,20200713,000000,31.9184,32.1743,30.7608,30.8614,344989.63829358,0
+REYN.US,D,20200714,000000,30.927,31.8812,30.6504,31.6947,917769.63130602,0
+REYN.US,D,20200715,000000,32.0483,32.3804,30.8811,31.4417,468387.64011259,0
+REYN.US,D,20200716,000000,31.9096,31.9448,31.1282,31.2512,250476.33263693,0
+REYN.US,D,20200717,000000,31.3333,31.639,31.048,31.2688,302763.62154329,0
+REYN.US,D,20200720,000000,31.3802,31.3802,30.6584,31.14,525351.35262589,0
+REYN.US,D,20200721,000000,30.8908,31.5003,30.3995,30.7882,429637.20526807,0
+REYN.US,D,20200722,000000,30.6945,30.7785,30.1943,30.3428,420165.60474019,0
+REYN.US,D,20200723,000000,30.2129,31.0383,30.2129,30.547,393279.2402067,0
+REYN.US,D,20200724,000000,30.3145,30.8712,30.3145,30.5645,308307.1490896,0
+REYN.US,D,20200727,000000,30.5928,31.0432,30.1309,30.6026,426978.56426388,0
+REYN.US,D,20200728,000000,30.6584,31.2982,30.4082,30.6681,632081.91732921,0
+REYN.US,D,20200729,000000,31.2785,31.9819,30.6945,31.5932,1168369.8359342,0
+REYN.US,D,20200730,000000,31.5834,31.8901,31.092,31.6772,361835.2053803,0
+REYN.US,D,20200731,000000,32.1215,33.0613,31.3802,31.5472,700962.93439776,0
+REYN.US,D,20200803,000000,31.9546,32.2603,31.3166,31.8247,834612.62316946,0
+REYN.US,D,20200804,000000,31.9096,32.8015,31.9096,31.9731,1002200.1663618,0
+REYN.US,D,20200805,000000,30.9815,31.5589,28.5835,29.2039,3534349.4401718,0
+REYN.US,D,20200806,000000,29.1579,29.573,28.8698,29.0925,992974.26234568,0
+REYN.US,D,20200807,000000,29.2224,30.2324,28.7398,30.1122,567198.5872539,0
+REYN.US,D,20200810,000000,30.2041,30.6758,29.9814,30.5744,509833.57043809,0
+REYN.US,D,20200811,000000,30.6407,30.843,29.6356,29.7313,537233.8501753,0
+REYN.US,D,20200812,000000,29.8426,30.927,29.6942,30.3242,777596.70014741,0
+REYN.US,D,20200813,000000,30.8088,31.6869,30.6232,30.7912,720086.31289547,0
+REYN.US,D,20200814,000000,30.6232,31.3138,30.548,31.1926,638407.57877125,0
+REYN.US,D,20200817,000000,31.0705,31.4437,30.9397,31.1644,504472.26780465,0
+REYN.US,D,20200818,000000,31.1741,31.4808,30.5216,30.8283,785438.51381403,0
+REYN.US,D,20200819,000000,31.1076,31.5091,31.0334,31.3138,434038.24403476,0
+REYN.US,D,20200820,000000,31.2952,31.4251,30.7159,31.0334,290339.56793257,0
+REYN.US,D,20200821,000000,31.0432,31.6947,30.8009,31.6772,501241.35867515,0
+REYN.US,D,20200824,000000,31.6772,32.0777,31.1173,31.1644,343523.64910681,0
+REYN.US,D,20200825,000000,31.219,31.219,30.334,30.502,407369.93515545,0
+REYN.US,D,20200826,000000,30.5763,30.6681,29.9697,30.4453,393608.88302663,0
+REYN.US,D,20200827,000000,30.4737,30.8654,30.4219,30.7257,300432.57588808,0
+REYN.US,D,20200828,000000,30.7638,31.0891,30.5303,30.9865,208321.97736923,0
+REYN.US,D,20200831,000000,30.8948,31.2855,30.7735,30.9865,509273.58713838,0
+REYN.US,D,20200901,000000,31.052,31.3089,30.7346,31.0705,370418.20352403,0
+REYN.US,D,20200902,000000,31.2287,31.3401,30.3145,30.9494,376249.40073617,0
+REYN.US,D,20200903,000000,30.9025,31.0032,29.6063,29.868,349259.63892067,0
+REYN.US,D,20200904,000000,29.8779,30.1748,28.8688,29.5047,543949.55482974,0
+REYN.US,D,20200908,000000,29.4294,29.9511,28.8688,29.868,477283.9013088,0
+REYN.US,D,20200909,000000,30.968,31.3782,30.0351,30.2881,613377.24663693,0
+REYN.US,D,20200910,000000,30.548,30.548,29.9286,30.1933,345413.46477634,0
+REYN.US,D,20200911,000000,30.2413,30.6329,30.1005,30.3526,296125.72078423,0
+REYN.US,D,20200914,000000,30.4269,30.5303,30.1299,30.3145,231073.4743571,0
+REYN.US,D,20200915,000000,30.4005,30.4005,29.4383,30.1933,465900.98666661,0
+REYN.US,D,20200916,000000,30.2129,30.4307,29.364,29.4754,530125.03110207,0
+REYN.US,D,20200917,000000,29.5408,29.7371,29.2331,29.5232,715692.44027704,0
+REYN.US,D,20200918,000000,29.6063,29.747,28.5054,28.6929,640964.86996436,0
+REYN.US,D,20200921,000000,28.4507,29.1912,28.1323,29.0387,682165.1037781,0
+REYN.US,D,20200922,000000,29.1775,29.8299,29.1344,29.6717,429520.499425,0
+REYN.US,D,20200923,000000,29.5145,29.8964,28.5806,28.8785,520133.37295765,0
+REYN.US,D,20200924,000000,28.9079,29.7371,28.6929,29.5047,314827.32027012,0
+REYN.US,D,20200925,000000,29.6541,29.9413,29.2615,29.5047,248069.53055727,0
+REYN.US,D,20200928,000000,29.5877,29.9237,29.029,29.112,334062.28593359,0
+REYN.US,D,20200929,000000,28.9822,29.5779,28.9079,29.2058,342251.14592305,0
+REYN.US,D,20200930,000000,29.1775,29.6259,28.5054,28.5542,731710.82910754,0
+REYN.US,D,20201001,000000,28.7213,29.117,28.4791,28.8601,402527.66640309,0
+REYN.US,D,20201002,000000,28.73,29.0935,28.5621,28.8981,339028.4266773,0
+REYN.US,D,20201005,000000,28.9996,29.2429,28.5768,29.029,595533.53747123,0
+REYN.US,D,20201006,000000,29.1217,29.3454,28.525,28.6002,308984.86196784,0
+REYN.US,D,20201007,000000,28.6929,28.8785,28.441,28.525,393135.91724152,0
+REYN.US,D,20201008,000000,28.6002,29.0046,28.5905,28.8785,410867.015506,0
+REYN.US,D,20201009,000000,29.0651,29.7928,29.0651,29.6991,407291.10752459,0
+REYN.US,D,20201012,000000,29.5877,29.6717,29.2527,29.2527,255737.30919474,0
+REYN.US,D,20201013,000000,29.364,29.8729,28.9996,29.2146,490840.20634449,0
+REYN.US,D,20201014,000000,29.1697,29.4021,28.944,29.196,344010.94718845,0
+REYN.US,D,20201015,000000,29.0935,29.5779,29.0387,29.5779,231816.70630513,0
+REYN.US,D,20201016,000000,29.5047,29.8925,29.0095,29.1306,390201.89139706,0
+REYN.US,D,20201019,000000,29.2331,29.4197,28.6002,28.8424,449266.30908581,0
+REYN.US,D,20201020,000000,28.9264,29.1598,28.1714,28.441,384841.6124991,0
+REYN.US,D,20201021,000000,28.525,28.7263,27.89,27.8998,745105.38393968,0
+REYN.US,D,20201022,000000,27.8998,28.2925,27.1448,27.7415,691548.66305594,0
+REYN.US,D,20201023,000000,27.8158,28.4136,27.7982,28.311,347035.06175388,0
+REYN.US,D,20201026,000000,28.1616,28.4029,27.8158,28.0209,333100.99833137,0
+REYN.US,D,20201027,000000,28.1323,28.4868,27.6771,27.6771,499471.32005511,0
+REYN.US,D,20201028,000000,27.6771,27.6771,26.7344,27.0695,682293.07071131,0
+REYN.US,D,20201029,000000,27.006,27.1545,26.2598,26.5303,768145.57432884,0
+REYN.US,D,20201030,000000,26.4922,26.8263,25.9686,26.333,364968.85964055,0
+REYN.US,D,20201102,000000,26.5401,27.9467,26.4581,27.5921,418570.62488477,0
+REYN.US,D,20201103,000000,27.8539,28.1517,27.508,27.6868,444138.41813854,0
+REYN.US,D,20201104,000000,27.7229,27.9652,27.258,27.5647,159955.59529619,0
+REYN.US,D,20201105,000000,27.7044,27.9751,27.3967,27.6575,243177.09876708,0
+REYN.US,D,20201106,000000,27.6478,28.357,27.5794,28.0873,218843.93048484,0
+REYN.US,D,20201109,000000,28.6266,28.8053,26.7247,26.8087,646496.11268509,0
+REYN.US,D,20201110,000000,26.8936,27.5647,25.7088,27.0421,1260829.5282469,0
+REYN.US,D,20201111,000000,27.3967,28.4136,26.8458,28.2925,892044.18279054,0
+REYN.US,D,20201112,000000,28.7672,28.8883,26.5839,27.1369,1433274.6962236,0
+REYN.US,D,20201113,000000,27.2492,27.9535,26.9659,27.85,510981.17789504,0
+REYN.US,D,20201116,000000,28.1791,28.4233,27.8079,28.0756,464555.79826479,0
+REYN.US,D,20201117,000000,28.0756,28.526,27.6243,28.0571,534583.39905482,0
+REYN.US,D,20201118,000000,29.4558,29.5408,27.2492,27.3224,638207.95035546,0
+REYN.US,D,20201119,000000,27.342,28.225,27.342,27.9633,285285.38593882,0
+REYN.US,D,20201120,000000,28.4702,28.9685,28.225,28.7604,644482.42502423,0
+REYN.US,D,20201123,000000,29.1364,29.4656,28.3296,29.3621,554545.21689888,0
+REYN.US,D,20201124,000000,29.4656,29.8505,28.9587,29.1267,541667.64847688,0
+REYN.US,D,20201125,000000,29.2966,29.2966,28.5825,28.902,584094.31737844,0
+REYN.US,D,20201127,000000,28.8638,29.1267,28.6959,28.9859,219919.8764592,0
+REYN.US,D,20201130,000000,29.0339,29.1364,28.3296,28.5063,379243.8269731,0
+REYN.US,D,20201201,000000,28.6774,28.8638,28.2447,28.4801,499103.79902295,0
+REYN.US,D,20201202,000000,28.4878,28.5825,27.9721,28.2524,444919.5282988,0
+REYN.US,D,20201203,000000,28.3199,28.7507,28.1499,28.5923,485951.86949618,0
+REYN.US,D,20201204,000000,28.5923,28.8728,28.3296,28.6383,390728.09142639,0
+REYN.US,D,20201207,000000,28.6383,28.8464,28.1127,28.2447,456579.87525217,0
+REYN.US,D,20201208,000000,28.357,29.2585,28.1029,28.9675,667145.88076204,0
+REYN.US,D,20201209,000000,28.8825,29.156,28.7995,28.9772,370598.38096598,0
+REYN.US,D,20201210,000000,29.0143,29.0612,28.14,28.1879,461254.25138817,0
+REYN.US,D,20201211,000000,28.3384,28.5905,27.7376,28.1216,899604.46920412,0
+REYN.US,D,20201214,000000,28.1977,28.8765,28.1499,28.3199,578411.5618088,0
+REYN.US,D,20201215,000000,28.4878,28.817,28.3296,28.6187,376288.30268387,0
+REYN.US,D,20201216,000000,28.7701,29.0046,28.3941,28.4966,489562.58448341,0
+REYN.US,D,20201217,000000,28.5825,29.1755,28.5162,28.6383,413404.85572525,0
+REYN.US,D,20201218,000000,28.6284,29.1179,28.357,28.5923,1967134.3143043,0
+REYN.US,D,20201221,000000,28.311,28.4331,27.764,28.3941,384885.63312412,0
+REYN.US,D,20201222,000000,28.272,28.8922,28.1499,28.2173,365809.34645782,0
+REYN.US,D,20201223,000000,28.2818,28.6675,28.2348,28.272,274064.2215002,0
+REYN.US,D,20201224,000000,28.2075,28.7243,28.1977,28.6578,118548.56691839,0
+REYN.US,D,20201228,000000,28.8366,28.8366,28.14,28.3384,200320.46096997,0
+REYN.US,D,20201229,000000,28.4604,28.6578,28.1977,28.1977,251339.34163444,0
+REYN.US,D,20201230,000000,28.3199,28.5357,28.1127,28.2075,241056.9426178,0
+REYN.US,D,20201231,000000,28.311,28.5454,27.8587,28.225,466506.01432679,0
+REYN.US,D,20210104,000000,28.7799,29.5506,28.7507,29.1461,527926.04732193,0
+REYN.US,D,20210105,000000,29.1658,29.2966,28.225,28.3658,470357.30714844,0
+REYN.US,D,20210106,000000,28.311,29.1081,28.1928,28.8366,550835.19957148,0
+REYN.US,D,20210107,000000,28.8267,28.9859,28.3745,28.733,231904.74755518,0
+REYN.US,D,20210108,000000,28.6959,28.817,28.3745,28.7896,353744.62399552,0
+REYN.US,D,20210111,000000,28.6022,28.6022,27.8773,28.0278,825545.39815049,0
+REYN.US,D,20210112,000000,28.0942,28.1303,27.0783,27.1828,590005.3659569,0
+REYN.US,D,20210113,000000,27.3987,27.7181,27.1632,27.681,270236.47459426,0
+REYN.US,D,20210114,000000,27.935,27.9604,27.1448,27.2199,358817.23322766,0
+REYN.US,D,20210115,000000,27.2951,27.3176,26.8057,27.1828,198294.48848353,0
+REYN.US,D,20210119,000000,27.3518,27.5764,27.1545,27.2853,338851.32044174,0
+REYN.US,D,20210120,000000,27.2951,27.342,26.6524,27.1448,484088.67094875,0
+REYN.US,D,20210121,000000,27.1369,27.4075,26.9103,27.2199,344455.24838052,0
+REYN.US,D,20210122,000000,27.2951,27.9721,27.173,27.7376,421680.73322931,0
+REYN.US,D,20210125,000000,27.7835,28.8551,27.6898,28.0278,687581.68812668,0
+REYN.US,D,20210126,000000,28.0082,28.9675,27.7601,28.8551,801867.42056624,0
+REYN.US,D,20210127,000000,28.9117,30.246,28.6284,29.5779,1130540.7630088,0
+REYN.US,D,20210128,000000,29.4842,29.5692,27.9721,28.5162,757800.72744878,0
+REYN.US,D,20210129,000000,28.6284,28.9216,28.0473,28.1879,461217.39691142,0
+REYN.US,D,20210201,000000,28.2348,28.6959,27.9995,28.3941,748928.01216828,0
+REYN.US,D,20210202,000000,28.4878,28.4878,27.9437,27.9907,502927.45098703,0
+REYN.US,D,20210203,000000,28.0756,28.0942,27.2951,27.7552,453897.68833226,0
+REYN.US,D,20210204,000000,27.7552,28.0375,27.4935,27.7738,661393.51118074,0
+REYN.US,D,20210205,000000,27.7738,28.4039,27.7738,28.2447,589365.5312909,0
+REYN.US,D,20210208,000000,28.5063,28.9488,28.2818,28.3296,805894.79588797,0
+REYN.US,D,20210209,000000,28.3296,29.1179,28.1977,28.648,984689.17122243,0
+REYN.US,D,20210210,000000,28.272,28.4751,26.8155,27.4836,1903642.2407267,0
+REYN.US,D,20210211,000000,27.4836,27.6155,27.1076,27.3987,786051.73135793,0
+REYN.US,D,20210212,000000,27.3987,27.9437,27.2853,27.5296,528074.48896443,0
+REYN.US,D,20210216,000000,27.5491,27.7835,27.2766,27.3224,494990.4299221,0
+REYN.US,D,20210217,000000,27.3224,27.5208,27.0598,27.4368,398563.76268022,0
+REYN.US,D,20210218,000000,27.4368,28.1791,27.3224,28.1499,547155.89430805,0
+REYN.US,D,20210219,000000,27.935,28.1879,27.3147,27.5589,454285.68407372,0
+REYN.US,D,20210222,000000,27.5208,27.8617,27.2649,27.7952,609686.68028338,0
+REYN.US,D,20210223,000000,27.7758,27.8988,27.1799,27.303,731274.71779918,0
+REYN.US,D,20210224,000000,27.1896,27.4632,26.8428,27.1896,595869.32270395,0
+REYN.US,D,20210225,000000,27.1702,27.4632,26.1561,26.4491,683263.57193271,0
+REYN.US,D,20210226,000000,26.3554,26.3848,25.825,26.1484,798169.68806444,0
+REYN.US,D,20210301,000000,26.2617,26.5176,25.9393,26.1093,673673.21809081,0
+REYN.US,D,20210302,000000,26.2989,26.7051,25.8631,26.4883,484746.93285315,0
+REYN.US,D,20210303,000000,26.4404,26.5361,25.9959,26.0253,278685.36339199,0
+REYN.US,D,20210304,000000,26.0253,26.119,25.825,25.9765,665836.52310152,0
+REYN.US,D,20210305,000000,25.9959,26.5822,25.8534,26.4883,627924.52760334,0
+REYN.US,D,20210308,000000,26.4591,27.1515,26.2421,27.0187,404740.98247975,0
+REYN.US,D,20210309,000000,27.0187,27.5247,26.8478,27.1799,559335.2751425,0
+REYN.US,D,20210310,000000,27.3694,27.7386,26.9103,27.6155,411205.87194511,0
+REYN.US,D,20210311,000000,27.6155,28.1353,27.5677,28.0034,386115.13941832,0
+REYN.US,D,20210312,000000,28.1176,28.5142,27.8939,28.3912,555314.04223356,0
+REYN.US,D,20210315,000000,28.3912,28.7799,28.3159,28.7507,278651.58012163,0
+REYN.US,D,20210316,000000,28.7507,29.0641,28.4585,28.9695,489197.11092218,0
+REYN.US,D,20210317,000000,29.0066,29.0066,28.3257,28.4203,355310.93925792,0
+REYN.US,D,20210318,000000,28.4303,28.6852,27.9467,28.3912,433734.19460148,0
+REYN.US,D,20210319,000000,28.4683,28.8835,28.2681,28.354,1095769.5879192,0
+REYN.US,D,20210322,000000,28.354,28.9029,28.2681,28.6764,619721.33531735,0
+REYN.US,D,20210323,000000,28.5434,28.9606,28.4203,28.5914,458591.51544211,0
+REYN.US,D,20210324,000000,28.6471,28.7965,28.1928,28.2681,445440.60965081,0
+REYN.US,D,20210325,000000,28.4059,28.6715,27.9652,28.4106,432883.47042955,0
+REYN.US,D,20210326,000000,28.5434,28.6665,28.2123,28.6177,220320.15702627,0
+REYN.US,D,20210329,000000,28.7243,29.2917,28.6548,29.1785,275337.74841942,0
+REYN.US,D,20210330,000000,29.2341,29.2917,28.6764,28.7243,180834.68011743,0
+REYN.US,D,20210331,000000,28.8932,28.9323,28.1254,28.2026,602303.50010536,0
+REYN.US,D,20210401,000000,28.1079,28.4585,27.7435,28.4106,330704.43360636,0
+REYN.US,D,20210405,000000,28.3452,28.8375,28.2681,28.6276,370046.58755001,0
+REYN.US,D,20210406,000000,28.524,28.8561,28.4106,28.733,557366.63184211,0
+REYN.US,D,20210407,000000,28.8835,28.8835,28.354,28.4106,536267.44389577,0
+REYN.US,D,20210408,000000,28.5914,28.5914,28.2681,28.4106,554826.74415193,0
+REYN.US,D,20210409,000000,28.439,28.6002,28.1176,28.4106,689132.64735709,0
+REYN.US,D,20210412,000000,28.5434,28.9029,28.4203,28.7145,488288.03382872,0
+REYN.US,D,20210413,000000,28.6012,28.7701,28.2974,28.3452,400572.33166376,0
+REYN.US,D,20210414,000000,28.2778,28.4946,28.1811,28.2484,615030.5794139,0
+REYN.US,D,20210415,000000,28.3638,28.6099,28.2584,28.3814,362800.58792437,0
+REYN.US,D,20210416,000000,28.4106,28.6012,28.3159,28.4106,478692.56130948,0
+REYN.US,D,20210419,000000,28.4683,28.4683,28.2026,28.3715,395865.19599285,0
+REYN.US,D,20210420,000000,28.4106,28.9508,28.2875,28.9127,361657.07540927,0
+REYN.US,D,20210421,000000,28.9127,29.4431,28.9127,29.1297,282870.39397544,0
+REYN.US,D,20210422,000000,29.0456,29.1785,28.6764,28.8835,1085913.0628562,0
+REYN.US,D,20210423,000000,28.8092,29.111,28.3638,28.6099,1091324.5285274,0
+REYN.US,D,20210426,000000,28.6099,28.6373,27.9037,28.1841,734221.02846923,0
+REYN.US,D,20210427,000000,27.7005,28.3715,27.6438,28.1079,561314.15579753,0
+REYN.US,D,20210428,000000,27.9427,28.2778,27.6722,27.9281,547028.95111032,0
+REYN.US,D,20210429,000000,28.0981,28.3715,27.9379,28.1743,482086.24437801,0
+REYN.US,D,20210430,000000,28.1645,28.1645,27.5589,27.7659,568120.97290842,0
+REYN.US,D,20210503,000000,27.8236,28.6373,27.6624,28.5914,764708.89437076,0
+REYN.US,D,20210504,000000,28.6764,29.3572,28.6012,28.9029,1761371.675599,0
+REYN.US,D,20210505,000000,28.3638,29.367,27.7005,29.1023,1005862.0681223,0
+REYN.US,D,20210506,000000,28.9606,29.2156,28.3912,28.9411,800551.92049293,0
+REYN.US,D,20210507,000000,28.9029,29.0925,28.4946,29.0407,745436.05049506,0
+REYN.US,D,20210510,000000,29.0456,29.8788,29.0456,29.7938,689452.05282236,0
+REYN.US,D,20210511,000000,29.8408,30.0214,29.3387,29.7078,714010.44290704,0
+REYN.US,D,20210512,000000,29.7078,29.7704,29.24,29.2889,513606.03562887,0
+REYN.US,D,20210513,000000,29.5076,30.0429,29.3143,29.8603,634057.72677785,0
+REYN.US,D,20210514,000000,29.9364,30.4142,29.8416,30.3282,678800.08530262,0
+REYN.US,D,20210517,000000,30.2324,30.5851,30.1084,30.1758,316299.45186967,0
+REYN.US,D,20210518,000000,30.1279,30.3955,30.0517,30.1943,405536.42493654,0
+REYN.US,D,20210519,000000,30.1475,30.3858,29.5467,29.5652,818953.56548738,0
+REYN.US,D,20210520,000000,29.6512,29.7557,29.4128,29.5936,693020.7946555,0
+REYN.US,D,20210521,000000,29.6317,29.6893,28.8112,29.0691,467688.42878958,0
+REYN.US,D,20210524,000000,29.0973,29.5369,28.9352,29.2116,459919.30034102,0
+REYN.US,D,20210525,000000,29.1452,29.2566,28.8678,28.9352,331685.17218243,0
+REYN.US,D,20210526,000000,29.0016,29.2029,28.9548,29.0212,229051.59681251,0
+REYN.US,D,20210527,000000,28.9548,29.0641,28.6197,28.7263,904134.49863947,0
+REYN.US,D,20210528,000000,28.6109,28.8775,28.6022,28.7535,292054.32483748,0
+REYN.US,D,20210601,000000,28.8404,28.8591,28.5444,28.6109,688370.98817067,0
+REYN.US,D,20210602,000000,28.6022,28.8873,28.525,28.735,371522.81409142,0
+REYN.US,D,20210603,000000,28.7535,28.9352,28.6294,28.9264,334198.44275051,0
+REYN.US,D,20210604,000000,28.9919,29.0016,28.7263,28.9069,218692.41763593,0
+REYN.US,D,20210607,000000,28.8873,29.0016,28.6969,28.8591,503072.82142314,0
+REYN.US,D,20210608,000000,28.9166,29.1452,28.649,29.1062,840741.7274021,0
+REYN.US,D,20210609,000000,29.1062,29.4881,28.945,29.0016,421763.65580203,0
+REYN.US,D,20210610,000000,29.2116,29.4324,28.9822,29.1648,369055.61161929,0
+REYN.US,D,20210611,000000,29.2889,29.4324,29.1062,29.2498,380472.30953185,0
+REYN.US,D,20210614,000000,29.3269,29.3454,28.8112,28.9732,296346.84764481,0
+REYN.US,D,20210615,000000,28.9732,29.0113,28.7584,28.8492,243389.01200847,0
+REYN.US,D,20210616,000000,28.8873,28.9069,28.525,28.6685,221569.11429431,0
+REYN.US,D,20210617,000000,28.6197,28.6872,28.1333,28.4203,383596.7501729,0
+REYN.US,D,20210618,000000,28.354,28.7437,27.8949,28.4487,783194.4856734,0
+REYN.US,D,20210621,000000,28.4868,28.6294,28.1587,28.6294,482903.18527958,0
+REYN.US,D,20210622,000000,28.6872,28.7263,28.354,28.6109,437665.33878945,0
+REYN.US,D,20210623,000000,28.649,28.649,28.3344,28.354,402742.65085087,0
+REYN.US,D,20210624,000000,28.2671,28.5542,28.0141,28.4303,440249.24710466,0
+REYN.US,D,20210625,000000,28.3912,28.7437,28.2671,28.5923,1252773.753868,0
+REYN.US,D,20210628,000000,28.6109,28.9822,28.3715,28.9352,348315.75482136,0
+REYN.US,D,20210629,000000,28.9352,29.3543,28.8023,29.1745,517159.42143003,0
+REYN.US,D,20210630,000000,29.1745,29.4324,28.8972,28.9548,272351.51206622,0
+REYN.US,D,20210701,000000,28.9645,29.1931,28.6872,28.7263,277798.80847877,0
+REYN.US,D,20210702,000000,28.7926,28.945,28.6393,28.9166,253488.16237677,0
+REYN.US,D,20210706,000000,28.9166,28.9166,28.3715,28.5825,493402.61621493,0
+REYN.US,D,20210707,000000,28.5923,28.7731,28.4203,28.5347,309088.25924987,0
+REYN.US,D,20210708,000000,28.4956,28.6735,28.1156,28.1821,339825.91660501,0
+REYN.US,D,20210709,000000,28.3062,28.354,28.0092,28.2865,368045.18471473,0
+REYN.US,D,20210712,000000,28.1059,28.2006,27.7621,27.8949,269974.39831505,0
+REYN.US,D,20210713,000000,27.8764,27.934,27.3137,27.4759,452681.49059911,0
+REYN.US,D,20210714,000000,27.5423,27.8275,27.2941,27.7142,735570.31181292,0
+REYN.US,D,20210715,000000,27.7708,27.9477,27.4378,27.7523,273998.7024304,0
+REYN.US,D,20210716,000000,27.7903,28.2104,27.7621,28.0385,336471.13548418,0
+REYN.US,D,20210719,000000,28.0092,28.2574,27.6761,27.9047,265261.12023136,0
+REYN.US,D,20210720,000000,28.0189,28.4585,27.7523,27.7708,346504.76678269,0
+REYN.US,D,20210721,000000,27.8577,27.9525,27.4465,27.4465,283120.18542905,0
+REYN.US,D,20210722,000000,27.4084,27.5423,27.2277,27.3224,195687.0342526,0
+REYN.US,D,20210723,000000,27.218,27.5618,27.0939,27.3811,434213.30279939,0
+REYN.US,D,20210726,000000,27.4465,27.9242,27.4465,27.8383,353231.73252725,0
+REYN.US,D,20210727,000000,27.9047,28.0385,27.5227,27.7142,592164.42405389,0
+REYN.US,D,20210728,000000,27.8002,28.058,27.4856,27.5901,262110.0624682,0
+REYN.US,D,20210729,000000,27.5706,27.7142,27.3811,27.5901,386679.21765987,0
+REYN.US,D,20210730,000000,27.6858,27.848,27.1086,27.1418,389008.21584415,0
+REYN.US,D,20210802,000000,27.218,27.342,26.6651,26.712,747664.72260371,0
+REYN.US,D,20210803,000000,25.7967,27.0274,25.282,26.5595,1735964.6088134,0
+REYN.US,D,20210804,000000,26.5595,26.6651,26.1591,26.5694,705429.49223423,0
+REYN.US,D,20210805,000000,26.6651,26.7511,26.5214,26.6173,358465.06822749,0
+REYN.US,D,20210806,000000,26.6173,26.8653,26.4541,26.4736,348938.18598445,0
+REYN.US,D,20210809,000000,26.5976,27.009,26.5558,26.9415,313484.17933922,0
+REYN.US,D,20210810,000000,27.1985,27.8764,27.1232,27.8676,534420.62511579,0
+REYN.US,D,20210811,000000,28.0668,28.1909,27.7239,28.058,308072.71366798,0
+REYN.US,D,20210812,000000,28.0004,28.525,27.9242,28.4956,425087.72485887,0
+REYN.US,D,20210813,000000,28.6197,28.821,28.2202,28.3062,366670.30798441,0
+REYN.US,D,20210816,000000,28.1714,28.6421,28.0746,28.354,771878.11383647,0
+REYN.US,D,20210817,000000,28.2865,28.44,28.1137,28.354,262651.6185295,0
+REYN.US,D,20210818,000000,28.2671,28.3715,27.7484,27.8343,390101.56532144,0
+REYN.US,D,20210819,000000,27.7288,28.1616,27.6898,28.0561,322282.16193074,0
+REYN.US,D,20210820,000000,27.9985,28.3247,27.8637,27.8637,203951.65066652,0
+REYN.US,D,20210823,000000,27.7962,27.9115,27.594,27.7582,363145.58677628,0
+REYN.US,D,20210824,000000,27.7669,27.7767,27.4358,27.4886,314930.71755214,0
+REYN.US,D,20210825,000000,27.4886,27.5179,27.0177,27.3635,407480.49858574,0
+REYN.US,D,20210826,000000,27.3244,27.3244,27.0655,27.1428,260829.36940071,0
+REYN.US,D,20210827,000000,27.2482,27.3733,27.0939,27.1428,277787.54738865,0
+REYN.US,D,20210830,000000,27.1525,27.2776,27.1037,27.258,199899.70569361,0
+REYN.US,D,20210831,000000,27.3059,27.344,26.8732,27.1906,769431.38607365,0
+REYN.US,D,20210901,000000,27.2092,27.258,26.8732,27.008,649797.6595617,0
+REYN.US,D,20210902,000000,26.9786,27.2678,26.921,27.1994,255578.63019756,0
+REYN.US,D,20210903,000000,27.1994,27.3244,27.1711,27.2863,213366.94574379,0
+REYN.US,D,20210907,000000,27.3244,27.4016,27.0461,27.1037,382558.68241077,0
+REYN.US,D,20210908,000000,27.1613,27.1613,26.6524,26.7872,406442.43082361,0
+REYN.US,D,20210909,000000,26.7775,26.9025,26.5567,26.8732,296443.07877858,0
+REYN.US,D,20210910,000000,26.8536,26.9073,26.6622,26.797,231488.08722068,0
+REYN.US,D,20210913,000000,26.8243,27.258,26.8243,27.008,387006.81300887,0
+REYN.US,D,20210914,000000,27.0461,27.0842,26.6807,26.8635,346494.52942804,0
+REYN.US,D,20210915,000000,26.9123,27.0842,26.5742,26.6807,784053.39972904,0
+REYN.US,D,20210916,000000,26.5939,26.7677,26.1621,26.2578,467316.81281556,0
+REYN.US,D,20210917,000000,26.1913,26.8243,26.1913,26.7287,838800.72495928,0
+REYN.US,D,20210920,000000,26.7187,27.0558,26.3926,26.6133,786876.86214322,0
+REYN.US,D,20210921,000000,26.709,27.133,26.628,26.9689,550723.61240573,0
+REYN.US,D,20210922,000000,27.0177,27.1809,26.7578,26.8438,356716.52805222,0
+REYN.US,D,20210923,000000,26.8829,26.9983,26.6807,26.7578,243696.13264815,0
+REYN.US,D,20210924,000000,26.6993,26.8341,26.2969,26.334,331074.00210945,0
+REYN.US,D,20210927,000000,26.2872,26.5371,26.248,26.3242,246090.64990223,0
+REYN.US,D,20210928,000000,26.4023,26.8341,26.4023,26.7775,305227.75280903,0
+REYN.US,D,20210929,000000,26.7775,27.2776,26.6572,26.921,242697.99056917,0
+REYN.US,D,20210930,000000,26.9591,26.9591,26.2578,26.2872,318247.62046075,0
+REYN.US,D,20211001,000000,26.3828,26.7384,26.0839,26.7287,431319.20263809,0
+REYN.US,D,20211004,000000,26.7775,27.008,26.1034,26.3828,752875.53612369,0
+REYN.US,D,20211005,000000,26.3242,26.4491,26.0839,26.2284,511723.3861076,0
+REYN.US,D,20211006,000000,26.1815,26.3731,25.8778,26.3163,272435.4583744,0
+REYN.US,D,20211007,000000,26.4219,26.6328,26.3731,26.4883,193626.25476031,0
+REYN.US,D,20211008,000000,26.6133,26.6328,26.248,26.4023,183257.86196454,0
+REYN.US,D,20211011,000000,26.498,26.8438,26.4219,26.7481,422706.51616585,0
+REYN.US,D,20211012,000000,26.6524,26.8926,26.4404,26.8057,487138.37890083,0
+REYN.US,D,20211013,000000,26.7872,27.3977,26.6328,27.3635,694743.74144414,0
+REYN.US,D,20211014,000000,27.3733,27.4886,26.9591,26.9786,526506.12623111,0
+REYN.US,D,20211015,000000,26.921,26.9933,26.6328,26.7775,218499.95536839,0
+REYN.US,D,20211018,000000,26.7677,27.3635,26.4491,27.1428,401316.58734727,0
+REYN.US,D,20211019,000000,27.1525,27.1711,26.6719,26.8438,199384.76675441,0
+REYN.US,D,20211020,000000,26.9025,27.3538,26.8635,27.1037,200829.25749639,0
+REYN.US,D,20211021,000000,27.1711,27.2863,26.8438,26.921,219329.18109555,0
+REYN.US,D,20211022,000000,26.9308,27.0177,26.797,26.8635,240166.2927627,0
+REYN.US,D,20211025,000000,26.8438,27.008,26.4219,26.4404,501796.22329752,0
+REYN.US,D,20211026,000000,26.4785,26.5694,26.0751,26.1034,865109.70269018,0
+REYN.US,D,20211027,000000,26.3437,26.3437,25.8728,26.1718,624651.64531977,0
+REYN.US,D,20211028,000000,26.037,26.3066,25.9882,26.0751,253517.85070527,0
+REYN.US,D,20211029,000000,26.1424,26.2772,25.7772,25.9413,392960.8584769,0
+REYN.US,D,20211101,000000,25.9413,26.3828,25.9413,26.2772,302560.9219211,0
+REYN.US,D,20211102,000000,26.3535,26.4491,26.0467,26.3437,335593.79419015,0
+REYN.US,D,20211103,000000,26.3828,27.3733,26.3828,27.258,467566.60426916,0
+REYN.US,D,20211104,000000,26.8732,28.1235,26.8732,27.1525,609510.5977833,0
+REYN.US,D,20211105,000000,27.2385,28.0845,27.1281,28.017,423584.88119535,0
+REYN.US,D,20211108,000000,27.892,28.1323,27.6565,28.1137,451952.59094759,0
+REYN.US,D,20211109,000000,28.2094,28.3149,27.931,28.1039,395401.44382693,0
+REYN.US,D,20211110,000000,28.1616,28.2964,27.9935,28.1323,298237.6870498,0
+REYN.US,D,20211111,000000,28.1616,28.6324,28.0845,28.6324,346987.96992246,0
+REYN.US,D,20211112,000000,28.652,28.8922,28.4976,28.6226,354874.82794957,0
+REYN.US,D,20211115,000000,28.7584,29.0788,28.5063,29.0397,311282.12435268,0
+REYN.US,D,20211116,000000,29.0495,29.3494,28.9714,29.0691,359978.14924567,0
+REYN.US,D,20211117,000000,29.117,29.3299,29.0203,29.2625,240830.6970799,0
+REYN.US,D,20211118,000000,29.2917,29.3591,28.6431,28.7779,457817.5714301,0
+REYN.US,D,20211119,000000,28.8551,29.0739,28.7975,28.9333,242984.63649955,0
+REYN.US,D,20211122,000000,28.9714,29.4656,28.9714,29.4177,302139.14290926,0
+REYN.US,D,20211123,000000,29.4275,29.5047,29.2625,29.3299,265053.30193185,0
+REYN.US,D,20211124,000000,29.3591,29.4275,29.2527,29.3591,186784.6306436,0
+REYN.US,D,20211126,000000,29.2819,29.5047,29.117,29.3494,184065.58924692,0
+REYN.US,D,20211129,000000,29.2819,29.4373,29.1755,29.1755,250356.55558746,0
+REYN.US,D,20211130,000000,29.1755,29.1755,28.1772,28.2738,620649.86338467,0
+REYN.US,D,20211201,000000,28.3706,28.734,28.1674,28.3227,331526.49318525,0
+REYN.US,D,20211202,000000,28.4096,28.7682,28.4096,28.4868,187893.33615286,0
+REYN.US,D,20211203,000000,28.5357,28.8942,28.5162,28.7389,192132.62471598,0
+REYN.US,D,20211206,000000,28.8267,29.3884,28.8267,29.1267,373456.65038597,0
+REYN.US,D,20211207,000000,29.0495,29.0495,28.6226,28.6812,256826.56373015,0
+REYN.US,D,20211208,000000,28.7487,29.0085,28.6617,28.8845,220112.33872674,0
+REYN.US,D,20211209,000000,28.7877,28.943,28.5551,28.5942,560687.62969258,0
+REYN.US,D,20211210,000000,28.6226,28.9235,28.5162,28.8267,241193.09943472,0
+REYN.US,D,20211213,000000,28.8464,29.0973,28.4096,29.0397,217876.50046983,0
+REYN.US,D,20211214,000000,29.1071,29.2429,29.0006,29.0788,627586.69489969,0
+REYN.US,D,20211215,000000,29.117,29.747,29.0788,29.6893,519098.37640191,0
+REYN.US,D,20211216,000000,29.747,30.2413,29.6698,30.0957,548312.7153842,0
+REYN.US,D,20211217,000000,30.1445,30.3672,29.1071,29.3113,1104381.2506559,0
+REYN.US,D,20211220,000000,29.0691,29.5438,28.8648,29.408,373066.60717358,0
+REYN.US,D,20211221,000000,29.4558,29.6112,29.2048,29.408,304484.52086098,0
+REYN.US,D,20211222,000000,29.4373,29.6014,29.3016,29.4754,283207.20294362,0
+REYN.US,D,20211223,000000,29.6014,29.6698,29.3299,29.3689,249107.59831939,0
+REYN.US,D,20211227,000000,29.3689,29.6503,29.3689,29.6307,428729.15191008,0
+REYN.US,D,20211228,000000,29.5819,29.8925,29.4373,29.747,1434169.4410206,0
+REYN.US,D,20211229,000000,29.7958,30.0859,29.7958,29.8241,593079.64356015,0
+REYN.US,D,20211230,000000,29.9218,30.3868,29.6404,30.251,402983.22868529,0
+REYN.US,D,20211231,000000,30.2901,30.5226,30.1152,30.4249,204415.40283244,0
+REYN.US,D,20220103,000000,30.2988,30.4932,29.9794,30.4444,319133.1516385,0
+REYN.US,D,20220104,000000,30.3282,30.9093,30.251,30.6387,394664.35429168,0
+REYN.US,D,20220105,000000,30.7355,31.0159,30.5509,30.6095,445256.33726699,0
+REYN.US,D,20220106,000000,30.6192,30.9581,30.4737,30.6768,362366.52408695,0
+REYN.US,D,20220107,000000,30.6387,31.1517,30.6143,31.0647,264920.21632132,0
+REYN.US,D,20220110,000000,31.1417,31.2874,30.5226,30.5607,299650.44199235,0
+REYN.US,D,20220111,000000,30.5704,30.6046,30.038,30.5899,391520.46267677,0
+REYN.US,D,20220112,000000,30.4346,30.9289,30.2216,30.842,361828.03923204,0
+REYN.US,D,20220113,000000,30.9484,31.22,30.5948,30.8996,618738.54927036,0
+REYN.US,D,20220114,000000,30.9387,31.1517,30.5704,31.0647,328799.26190485,0
+REYN.US,D,20220118,000000,31.0451,31.0451,30.3965,30.4151,225924.08496506,0
+REYN.US,D,20220119,000000,30.5509,30.6866,30.2119,30.2314,324677.70292028,0
+REYN.US,D,20220120,000000,30.1826,30.4249,29.9599,30.1445,341595.95522506,0
+REYN.US,D,20220121,000000,30.251,30.4835,29.9697,30.038,353509.16483844,0
+REYN.US,D,20220124,000000,30.0664,30.4835,29.5242,29.9501,560441.93318083,0
+REYN.US,D,20220125,000000,29.8241,29.9891,29.2429,29.7177,598293.52828654,0
+REYN.US,D,20220126,000000,29.5535,29.7567,29.0103,29.1071,615025.46073657,0
+REYN.US,D,20220127,000000,29.2527,29.5867,29.0203,29.1755,354209.39989692,0
+REYN.US,D,20220128,000000,29.0397,29.1658,28.6909,28.8747,537392.52917248,0
+REYN.US,D,20220131,000000,28.7389,29.4656,28.7389,29.3299,632397.22785262,0
+REYN.US,D,20220201,000000,29.3689,29.6307,28.817,29.1364,777696.00248757,0
+REYN.US,D,20220202,000000,28.9089,29.3299,28.8004,29.117,381285.15549154,0
+REYN.US,D,20220203,000000,29.1755,29.5047,28.9714,29.2048,391301.38328714,0
+REYN.US,D,20220204,000000,28.6909,28.7009,26.8789,27.3342,1359376.3516381,0
+REYN.US,D,20220207,000000,27.3635,27.5569,27.092,27.1789,494871.67660809,0
+REYN.US,D,20220208,000000,27.2082,27.4651,26.9464,27.1603,720045.36347684,0
+REYN.US,D,20220209,000000,27.9252,27.9252,26.8888,27.5569,1337098.8441708,0
+REYN.US,D,20220210,000000,27.2766,27.7318,27.1311,27.7025,991385.42490304,0
+REYN.US,D,20220211,000000,27.7611,28.3276,27.5071,28.2494,843385.01237432,0
+REYN.US,D,20220214,000000,28.3667,28.6813,27.937,28.3667,619726.45399469,0
+REYN.US,D,20220215,000000,28.435,28.6109,28.1616,28.3179,491107.40130102,0
+REYN.US,D,20220216,000000,28.3081,28.7574,28.3081,28.5621,423973.90067228,0
+REYN.US,D,20220217,000000,28.6304,28.9822,28.3667,28.9625,331282.84414444,0
+REYN.US,D,20220218,000000,28.9625,29.6854,28.9625,29.6561,467461.15951622,0
+REYN.US,D,20220222,000000,29.744,29.8026,29.2116,29.4802,542884.8699455,0
+REYN.US,D,20220223,000000,29.4901,29.6561,29.4217,29.5096,414915.88927252,0
+REYN.US,D,20220224,000000,29.3631,29.4021,27.8881,28.3862,745562.99369279,0
+REYN.US,D,20220225,000000,28.4156,29.744,28.4067,29.6463,486410.50298477,0
+REYN.US,D,20220228,000000,29.5585,29.6267,28.9039,29.0798,410279.39134874,0
+REYN.US,D,20220301,000000,29.031,29.2556,28.8551,28.9919,284604.60185419,0
+REYN.US,D,20220302,000000,28.9822,29.5193,28.7136,29.07,313675.61787129,0
+REYN.US,D,20220303,000000,29.1287,29.7147,29.1287,29.5682,199166.71110022,0
+REYN.US,D,20220304,000000,29.3631,29.8124,29.1775,29.7734,357170.04286348,0
+REYN.US,D,20220307,000000,29.7928,29.8271,29.2361,29.451,304959.53411704,0
+REYN.US,D,20220308,000000,29.3826,29.4901,27.8393,27.8783,386136.6378631,0
+REYN.US,D,20220309,000000,28.0151,28.5377,28.0151,28.1517,245041.32104997,0
+REYN.US,D,20220310,000000,28.0248,28.0346,27.3313,27.6146,295285.23396696,0
+REYN.US,D,20220311,000000,27.6829,27.8393,27.2727,27.6243,410079.76293294,0
+REYN.US,D,20220314,000000,27.8002,28.1909,27.5462,28.1811,397688.46885712,0
+REYN.US,D,20220315,000000,28.5133,28.6891,28.2592,28.3667,317780.79708842,0
+REYN.US,D,20220316,000000,28.3959,28.6989,27.9662,28.6304,384782.23584208,0
+REYN.US,D,20220317,000000,28.6304,29.451,28.5718,29.3337,452439.88902922,0
+REYN.US,D,20220318,000000,29.3631,29.3631,28.8747,29.0602,513800.54536734,0
+REYN.US,D,20220321,000000,28.9723,29.3337,28.5133,28.6891,221856.78396016,0
+REYN.US,D,20220322,000000,28.7574,28.9723,28.4741,28.9528,253415.47715871,0
+REYN.US,D,20220323,000000,28.943,29.1384,28.5815,28.65,173213.99331138,0
+REYN.US,D,20220324,000000,28.8454,28.8454,28.2397,28.3471,158458.89404546,0
+REYN.US,D,20220325,000000,28.3862,28.8747,28.2202,28.8551,220575.0671572,0
+REYN.US,D,20220328,000000,28.9235,28.9235,28.523,28.6695,143915.70802091,0
+REYN.US,D,20220329,000000,27.9564,28.4448,27.2043,28.4253,936798.8261409,0
+REYN.US,D,20220330,000000,28.435,28.7467,28.0541,28.2006,544676.40701033,0
+REYN.US,D,20220331,000000,28.3959,28.7672,28.0835,28.6598,425972.23230117,0
+REYN.US,D,20220401,000000,28.816,29.026,28.2983,28.9723,396919.64352244,0
+REYN.US,D,20220404,000000,28.9822,29.4314,28.4936,29.2752,360811.46991468,0
+REYN.US,D,20220405,000000,29.2752,29.617,29.1384,29.2068,333787.9248288,0
+REYN.US,D,20220406,000000,29.1872,29.4217,28.7281,28.7965,312960.02678083,0
+REYN.US,D,20220407,000000,28.943,28.943,28.5035,28.8063,564216.44584256,0
+REYN.US,D,20220408,000000,28.9333,29.2361,28.7525,28.8747,188038.70658898,0
+REYN.US,D,20220411,000000,28.9137,29.3337,28.9039,28.9822,240672.01808272,0
+REYN.US,D,20220412,000000,28.9625,29.2752,28.6695,28.7574,293683.08796328,0
+REYN.US,D,20220413,000000,27.8196,28.142,27.6341,28.0248,535603.03957858,0
+REYN.US,D,20220414,000000,28.1714,28.7477,28.1714,28.4448,413546.13121952,0
+REYN.US,D,20220418,000000,28.4448,28.6304,28.0052,28.0932,141758.69739485,0
+REYN.US,D,20220419,000000,28.0737,28.7916,27.937,28.7183,203120.37746844,0
+REYN.US,D,20220420,000000,28.9723,29.3533,28.943,29.1287,294405.845202,0
+REYN.US,D,20220421,000000,29.2361,29.7342,29.031,29.4998,427403.4144821,0
+REYN.US,D,20220422,000000,29.6854,29.9491,29.3045,29.324,359861.44340259,0
+REYN.US,D,20220425,000000,29.3435,30.0273,28.9723,29.8124,293518.26655331,0
+REYN.US,D,20220426,000000,29.6854,29.9443,29.0212,29.1579,264573.16999847,0
+REYN.US,D,20220427,000000,29.2556,29.4608,29.0504,29.1481,277529.56605131,0
+REYN.US,D,20220428,000000,29.2654,29.6854,29.0016,29.4608,316515.46005292,0
+REYN.US,D,20220429,000000,29.3143,29.451,28.8648,28.9039,356327.50857528,0
+REYN.US,D,20220502,000000,29.1481,29.2458,28.4254,28.8551,379207.9962318,0
+REYN.US,D,20220503,000000,28.9625,29.031,28.4448,28.523,414249.43748439,0
+REYN.US,D,20220504,000000,28.5914,28.6989,28.0639,28.3959,577276.23917743,0
+REYN.US,D,20220505,000000,28.2397,28.357,27.8099,28.1323,386062.92890958,0
+REYN.US,D,20220506,000000,28.0541,28.3374,27.9271,28.3179,390232.60346103,0
+REYN.US,D,20220509,000000,28.2494,28.5425,28.2104,28.3276,694702.79202551,0
+REYN.US,D,20220510,000000,28.1127,29.8172,27.9076,28.6304,796358.70002576,0
+REYN.US,D,20220511,000000,28.5815,28.6695,27.302,27.5266,718905.94590361,0
+REYN.US,D,20220512,000000,27.5754,28.3179,27.537,27.7318,455459.90865279,0
+REYN.US,D,20220513,000000,27.9174,28.3667,27.8295,28.1811,487298.08163346,0
+REYN.US,D,20220516,000000,28.2205,28.3288,27.6297,27.935,354695.30237155,0
+REYN.US,D,20220517,000000,27.9546,28.4175,27.866,28.3977,268527.91333596,0
+REYN.US,D,20220518,000000,28.2894,28.2992,26.9848,27.1078,380678.76238706,0
+REYN.US,D,20220519,000000,26.9207,26.9207,26.0493,26.458,490779.16759329,0
+REYN.US,D,20220520,000000,26.7041,26.8617,25.3059,26.3693,477911.84539683,0
+REYN.US,D,20220523,000000,26.4875,26.7632,26.2511,26.7534,378115.45368746,0
+REYN.US,D,20220524,000000,26.8026,27.226,26.4678,27.1571,281220.55680963,0
+REYN.US,D,20220525,000000,27.1275,27.1423,26.5711,26.6057,607351.82570859,0
+REYN.US,D,20220526,000000,26.6253,27.003,26.5958,26.8026,483122.7554355,0
+REYN.US,D,20220527,000000,26.97,27.2555,26.9207,27.1571,255827.14527053,0
+REYN.US,D,20220531,000000,27.0586,27.0586,26.6352,26.8026,475311.97603432,0
+REYN.US,D,20220601,000000,26.8321,26.8617,26.3595,26.6352,366872.0342686,0
+REYN.US,D,20220602,000000,26.6844,26.9059,26.2413,26.7829,415164.60767714,0
+REYN.US,D,20220603,000000,26.714,26.714,26.389,26.4776,469370.86831141,0
+REYN.US,D,20220606,000000,26.5023,26.7238,26.4284,26.6844,218732.29045222,0
+REYN.US,D,20220607,000000,26.4875,26.5564,25.9951,26.3988,377260.34040495,0
+REYN.US,D,20220608,000000,26.2905,26.3988,25.9361,26.1626,341638.06784275,0
+REYN.US,D,20220609,000000,26.2118,26.3398,25.877,25.9361,343716.94775878,0
+REYN.US,D,20220610,000000,25.7391,26.0739,25.4536,25.8474,452183.29444772,0
+REYN.US,D,20220613,000000,25.7687,25.7687,25.3355,25.4339,631853.56330226,0
+REYN.US,D,20220614,000000,25.4142,25.4626,24.3409,24.4886,671267.98906743,0
+REYN.US,D,20220615,000000,24.4591,24.8234,24.4,24.6658,410576.2444819,0
+REYN.US,D,20220616,000000,24.5083,24.597,24.2424,24.4197,466277.42999961,0
+REYN.US,D,20220617,000000,24.4787,24.6757,24.1637,24.3016,569981.75034448,0
+REYN.US,D,20220621,000000,24.4099,24.8924,24.3508,24.6658,480281.1794682,0
+REYN.US,D,20220622,000000,24.7151,25.4437,24.656,25.3945,329658.35729584,0
+REYN.US,D,20220623,000000,25.3749,26.6155,25.3749,26.6057,449287.89306002,0
+REYN.US,D,20220624,000000,26.7238,27.1866,26.5761,26.9503,830633.88754519,0
+REYN.US,D,20220627,000000,26.645,26.8321,26.2807,26.5072,519858.09706852,0
+REYN.US,D,20220628,000000,26.6942,26.8665,26.2807,26.2905,292936.21812442,0
+REYN.US,D,20220629,000000,26.3004,26.5859,26.1527,26.5367,337238.60140588,0
+REYN.US,D,20220630,000000,26.4875,27.0684,26.3299,26.8518,444186.66501007,0
+REYN.US,D,20220701,000000,26.9011,27.2949,26.773,27.0684,336350.98975635,0
+REYN.US,D,20220705,000000,26.9011,27.4623,26.645,27.4131,647595.97540703,0
+REYN.US,D,20220706,000000,27.5805,27.935,27.2851,27.7971,965528.51564837,0
+REYN.US,D,20220707,000000,27.7675,27.8021,27.2051,27.4229,250496.39750342,0
+REYN.US,D,20220708,000000,27.3836,27.4328,26.8765,27.1177,328965.73584848,0
+REYN.US,D,20220711,000000,27.1275,27.2654,26.8715,26.9896,256320.71421982,0
+REYN.US,D,20220712,000000,27.0488,27.3737,26.9404,27.0783,194590.06604383,0
+REYN.US,D,20220713,000000,27.0488,27.4623,27.0094,27.3737,250845.75494901,0
+REYN.US,D,20220714,000000,27.2654,27.6297,27.0488,27.6002,337759.59085236,0
+REYN.US,D,20220715,000000,27.7675,28.0137,27.4328,27.866,455387.43032221,0
+REYN.US,D,20220718,000000,28.0433,28.0433,27.6002,27.7774,413480.78603533,0
+REYN.US,D,20220719,000000,27.9448,28.2205,27.8463,28.2008,421678.49911897,0
+REYN.US,D,20220720,000000,28.2598,28.3583,27.7774,27.9644,377860.54462106,0
+REYN.US,D,20220721,000000,27.7971,27.994,27.6297,27.7971,245307.83009208,0
+REYN.US,D,20220722,000000,27.7873,28.4962,27.7873,28.4371,328505.68084019,0
+REYN.US,D,20220725,000000,28.6341,29.0575,28.5336,28.7522,359931.60175947,0
+REYN.US,D,20220726,000000,28.5356,29.0771,28.4075,29.0771,287470.39901933,0
+REYN.US,D,20220727,000000,29.1264,29.1953,28.7129,29.0476,297743.94529711,0
+REYN.US,D,20220728,000000,28.9393,29.4907,28.9393,29.3824,353491.84721742,0
+REYN.US,D,20220729,000000,29.2248,29.2248,28.5848,28.6144,448740.49869034,0
+REYN.US,D,20220801,000000,28.6735,29.4218,28.6735,29.3627,636038.74363151,0
+REYN.US,D,20220802,000000,29.2445,29.343,28.6045,28.831,305260.20824707,0
+REYN.US,D,20220803,000000,28.7621,29.156,28.7621,29.0771,225702.17460647,0
+REYN.US,D,20220804,000000,28.9294,29.146,28.575,28.6341,199474.97683822,0
+REYN.US,D,20220805,000000,28.4962,28.7129,28.2992,28.6341,282177.22748911,0
+REYN.US,D,20220808,000000,28.831,29.4218,28.831,29.1756,379147.27684071,0
+REYN.US,D,20220809,000000,26.6942,28.3534,26.3201,28.1221,764252.92616182,0
+REYN.US,D,20220810,000000,27.7774,28.3781,27.612,28.1319,480296.41307774,0
+REYN.US,D,20220811,000000,28.2598,28.6144,28.076,28.25,467268.63019407,0
+REYN.US,D,20220812,000000,28.25,28.319,27.9152,28.2894,442739.47210321,0
+REYN.US,D,20220815,000000,28.3583,28.5652,28.2205,28.3387,374117.13896864,0
+REYN.US,D,20220816,000000,28.3486,28.9144,28.1885,28.7158,253720.19910417,0
+REYN.US,D,20220817,000000,28.6563,28.7357,28.428,28.6166,180251.3356117,0
+REYN.US,D,20220818,000000,28.5769,28.7059,28.4573,28.6464,192392.2101259,0
+REYN.US,D,20220819,000000,28.7357,28.8449,28.557,28.6662,273269.91862521,0
+REYN.US,D,20220822,000000,28.5074,28.7059,28.1898,28.4776,363637.88004326,0
+REYN.US,D,20220823,000000,28.3883,28.3883,28.0607,28.2791,332431.87323244,0
+REYN.US,D,20220824,000000,28.289,28.3684,27.9615,28.1004,283287.07199793,0
+REYN.US,D,20220825,000000,28.0409,28.0409,27.7629,27.9118,241846.30091943,0
+REYN.US,D,20220826,000000,27.9615,28.021,27.5247,27.5545,215650.38198174,0
+REYN.US,D,20220829,000000,27.4056,27.624,27.3262,27.5545,196648.71952947,0
+REYN.US,D,20220830,000000,27.4751,27.8126,27.3659,27.6339,333543.09923768,0
+REYN.US,D,20220831,000000,27.6835,28.2592,27.5744,27.7232,457164.22181166,0
+REYN.US,D,20220901,000000,27.7133,27.9218,27.3659,27.7927,394071.16668544,0
+REYN.US,D,20220902,000000,28.0111,28.2394,27.5843,27.753,407440.13231513,0
+REYN.US,D,20220906,000000,27.6438,27.6438,26.954,27.3957,540811.43193238,0
+REYN.US,D,20220907,000000,27.5049,27.9019,27.5049,27.892,345996.28568444,0
+REYN.US,D,20220908,000000,27.7431,27.887,27.485,27.8027,531289.94782038,0
+REYN.US,D,20220909,000000,27.8424,28.2692,27.7629,28.1401,329354.08950985,0
+REYN.US,D,20220912,000000,28.299,28.7059,28.1798,28.4478,530425.54898765,0
+REYN.US,D,20220913,000000,28.3486,28.5967,27.9416,28.0607,421769.20527301,0
+REYN.US,D,20220914,000000,28.0607,28.2096,27.8027,28.0508,507838.34405791,0
+REYN.US,D,20220915,000000,27.9615,28.0508,27.4453,27.485,394189.03925354,0
+REYN.US,D,20220916,000000,27.5049,27.8324,27.3669,27.5942,477579.34762327,0
+REYN.US,D,20220919,000000,27.3957,27.5942,27.1128,27.4255,416183.85896924,0
+REYN.US,D,20220920,000000,27.356,27.3758,26.9292,27.1078,406783.26979888,0
+REYN.US,D,20220921,000000,27.2865,27.6091,27.2468,27.2865,415707.33140761,0
+REYN.US,D,20220922,000000,27.2865,27.5744,27.0582,27.3758,538347.19003861,0
+REYN.US,D,20220923,000000,27.2865,27.6041,27.0284,27.3461,838378.21145368,0
+REYN.US,D,20220926,000000,27.088,27.3758,26.7108,27.0185,391436.66441553,0
+REYN.US,D,20220927,000000,27.0681,27.3461,26.2294,26.3038,1106156.4773549,0
+REYN.US,D,20220928,000000,26.5321,27.0384,26.2741,26.7704,3754265.4729415,0
+REYN.US,D,20220929,000000,26.6612,26.681,26.0061,26.0358,626879.56325943,0
+REYN.US,D,20220930,000000,26.0855,26.1946,25.7083,25.8175,566015.00489077,0
+REYN.US,D,20221003,000000,25.8869,26.1649,25.7877,26.0656,537841.44619942,0
+REYN.US,D,20221004,000000,26.3634,27.0185,26.3237,26.9689,584494.8041783,0
+REYN.US,D,20221005,000000,26.8101,26.8994,26.5917,26.6512,633543.89691734,0
+REYN.US,D,20221006,000000,26.6711,26.6711,26.413,26.552,377599.23088699,0
+REYN.US,D,20221007,000000,26.4626,26.5321,25.9763,26.0656,381363.09340338,0
+REYN.US,D,20221010,000000,26.1053,26.7604,26.1053,26.6909,323141.0969674,0
+REYN.US,D,20221011,000000,26.7406,27.8027,26.7406,27.6736,592624.98900359,0
+REYN.US,D,20221012,000000,27.7431,27.8523,27.3163,27.3163,395910.78471406,0
+REYN.US,D,20221013,000000,27.3163,28.1401,27.0483,27.9019,405160.25520737,0
+REYN.US,D,20221014,000000,28.16,28.16,27.6935,27.7927,286439.40760119,0
+REYN.US,D,20221017,000000,28.0508,28.6067,27.9615,28.4776,335571.11188369,0
+REYN.US,D,20221018,000000,28.567,28.835,28.3614,28.557,300942.7707666,0
+REYN.US,D,20221019,000000,28.5471,28.6861,28.1501,28.2096,310791.67867888,0
+REYN.US,D,20221020,000000,28.1501,28.3188,27.7977,27.892,323423.18516456,0
+REYN.US,D,20221021,000000,28.0012,28.5372,27.8622,28.4677,281480.70007826,0
+REYN.US,D,20221024,000000,28.567,29.4206,28.567,29.2816,524499.6819316,0
+REYN.US,D,20221025,000000,29.2518,29.9367,29.093,29.8375,367751.33043256,0
+REYN.US,D,20221026,000000,29.9268,30.2742,29.5099,29.8176,553574.91539602,0
+REYN.US,D,20221027,000000,29.9864,30.259,29.7531,29.7978,409417.77206879,0
+REYN.US,D,20221028,000000,29.9963,30.7804,29.9218,30.4628,450021.34567643,0
+REYN.US,D,20221031,000000,30.3139,30.5819,30.2246,30.3139,354268.52206616,0
+REYN.US,D,20221101,000000,30.304,30.4529,29.897,29.9764,400077.63036925,0
+REYN.US,D,20221102,000000,29.8673,29.8772,29.2518,29.361,449579.0716816,0
+REYN.US,D,20221103,000000,29.2221,29.6141,29.0235,29.5099,235081.22147683,0
+REYN.US,D,20221104,000000,29.6985,30.1849,29.6737,30.1253,350730.3301075,0
+REYN.US,D,20221107,000000,30.2147,31.1676,30.2147,31.1279,1007498.1453139,0
+REYN.US,D,20221108,000000,30.4926,30.4926,28.7704,28.8647,861752.24096193,0
+REYN.US,D,20221109,000000,28.8151,29.8176,28.696,28.7555,674402.35736027,0
+REYN.US,D,20221110,000000,29.4404,29.897,29.2022,29.6092,700317.19555865,0
+REYN.US,D,20221111,000000,29.6092,30.3636,28.6166,30.165,658895.56617925,0
+REYN.US,D,20221114,000000,30.2742,31.4356,30.2742,30.84,748475.69556094,0
+REYN.US,D,20221115,000000,31.15,31.275,30.65,31.03,720387,0
+REYN.US,D,20221116,000000,31.19,31.39,31,31.23,384146,0
+REYN.US,D,20221117,000000,30.86,31.59,30.86,31.59,389226,0
+REYN.US,D,20221118,000000,31.94,32.22,31.42,31.51,284909,0
+REYN.US,D,20221121,000000,31.7,31.7,31.375,31.41,338983,0
+REYN.US,D,20221122,000000,31.5,31.61,31.24,31.47,558475,0
+REYN.US,D,20221123,000000,31.55,31.59,31.14,31.49,417101,0
+REYN.US,D,20221125,000000,31.48,32.06,31.48,32.06,113480,0
+REYN.US,D,20221128,000000,31.91,31.925,31.62,31.68,238799,0
+REYN.US,D,20221129,000000,31.58,31.81,31.35,31.63,220592,0
+REYN.US,D,20221130,000000,31.57,31.97,31.31,31.96,425810,0
+REYN.US,D,20221201,000000,32.1,32.33,31.99,32.04,304427,0
+REYN.US,D,20221202,000000,31.99,32.5,31.955,32.23,627929,0
+REYN.US,D,20221205,000000,32.02,32.02,31.46,31.5,393034,0
+REYN.US,D,20221206,000000,31.5,31.78,31.35,31.59,453912,0
+REYN.US,D,20221207,000000,31.74,31.8,31.49,31.67,221498,0
+REYN.US,D,20221208,000000,31.59,31.93,31.25,31.53,321829,0
+REYN.US,D,20221209,000000,31.5,31.69,31.17,31.32,231690,0
+REYN.US,D,20221212,000000,31.35,31.42,31.19,31.36,306556,0
+REYN.US,D,20221213,000000,31.84,31.9,31.02,31.09,989549,0
+REYN.US,D,20221214,000000,31.21,31.6,31.05,31.36,430310,0
+REYN.US,D,20221215,000000,31.25,31.33,30.67,30.81,397915,0
+REYN.US,D,20221216,000000,30.7,30.77,30.07,30.13,629992,0
+REYN.US,D,20221219,000000,30,30.59,29.91,30.09,558315,0
+REYN.US,D,20221220,000000,30.08,30.34,29.82,30,421243,0
+REYN.US,D,20221221,000000,30.18,30.39,29.8,30.2,196726,0
+REYN.US,D,20221222,000000,30.13,30.42,29.97,30.37,213621,0
+REYN.US,D,20221223,000000,30.39,30.51,30.21,30.38,234709,0
+REYN.US,D,20221227,000000,30.35,30.66,30.35,30.55,162269,0
+REYN.US,D,20221228,000000,30.58,30.75,30,30,284143,0
+REYN.US,D,20221229,000000,30.08,30.4,30.08,30.31,338585,0
+REYN.US,D,20221230,000000,30.17,30.285,29.845,29.98,194852,0
+REYN.US,D,20230103,000000,29.36,29.965,29.36,29.93,452316,0
+REYN.US,D,20230104,000000,29.97,30.2,29.7725,29.9,351843,0
+REYN.US,D,20230105,000000,29.94,29.96,29.56,29.65,329312,0
+REYN.US,D,20230106,000000,29.9,30.4,29.845,30.24,217378,0
+REYN.US,D,20230109,000000,30.26,30.37,29.95,30.03,256679,0
+REYN.US,D,20230110,000000,30.06,30.285,30.055,30.21,253464,0
+REYN.US,D,20230111,000000,30.31,30.51,30.3,30.48,223515,0
+REYN.US,D,20230112,000000,30.48,30.6499,30.16,30.25,209800,0
+REYN.US,D,20230113,000000,30.2,30.49,30.04,30.4,261040,0
+REYN.US,D,20230117,000000,29.66,30.335,29.6057,29.99,336207,0
+REYN.US,D,20230118,000000,29.94,29.94,29.18,29.23,274269,0
+REYN.US,D,20230119,000000,29.16,29.21,28.78,28.79,215940,0
+REYN.US,D,20230120,000000,28.92,29.14,28.54,29.12,230275,0
+REYN.US,D,20230123,000000,29.2,29.46,29.02,29.21,277428,0
+REYN.US,D,20230124,000000,29.18,29.32,28.86,29.26,286051,0
+REYN.US,D,20230125,000000,29.13,29.44,28.99,29.33,390452,0
+REYN.US,D,20230126,000000,29.35,29.45,29.13,29.29,256547,0
+REYN.US,D,20230127,000000,29.32,29.37,29.13,29.25,322033,0
+REYN.US,D,20230130,000000,29.29,29.7,29.27,29.51,285767,0
+REYN.US,D,20230131,000000,29.65,29.8,29.5,29.77,348043,0
+REYN.US,D,20230201,000000,29.68,29.98,29.425,29.8,270713,0
+REYN.US,D,20230202,000000,29.73,29.73,29.27,29.52,354988,0
+REYN.US,D,20230203,000000,29.6,30.02,29.27,30,273796,0
+REYN.US,D,20230206,000000,30.01,30.01,29.06,29.39,562682,0
+REYN.US,D,20230207,000000,29.24,29.24,28.69,28.94,471578,0
+REYN.US,D,20230208,000000,27.12,27.58,26.31,27.52,1025280,0
+REYN.US,D,20230209,000000,27.6,28.01,27.415,27.97,901286,0
+REYN.US,D,20230210,000000,28.07,28.21,27.72,28.21,400204,0
+REYN.US,D,20230213,000000,28.07,28.23,27.5,28.19,274744,0
+REYN.US,D,20230214,000000,28.26,28.26,27.76,28.03,250956,0
+REYN.US,D,20230215,000000,27.83,28.02,27.76,27.99,227685,0
+REYN.US,D,20230216,000000,27.77,27.805,27.45,27.73,262301,0
+REYN.US,D,20230217,000000,27.81,28.235,27.51,28.15,200592,0
+REYN.US,D,20230221,000000,27.97,28.18,27.89,28.08,239721,0
+REYN.US,D,20230222,000000,27.92,28.18,27.66,27.69,292368,0
+REYN.US,D,20230223,000000,27.69,27.7,27.165,27.3,413811,0
+REYN.US,D,20230224,000000,27.2,27.67,27.14,27.59,304648,0
+REYN.US,D,20230227,000000,27.67,27.86,27.52,27.63,168228,0
+REYN.US,D,20230228,000000,27.59,27.68,27.43,27.44,235197,0
+REYN.US,D,20230301,000000,27.42,27.5,27.13,27.45,257034,0
+REYN.US,D,20230302,000000,27.39,27.78,27,27.28,1213162,0
+REYN.US,D,20230303,000000,27.4,27.665,27.25,27.52,1132516,0
+REYN.US,D,20230306,000000,27.61,27.61,27.095,27.16,417723,0
+REYN.US,D,20230307,000000,27.13,27.4,26.9,26.99,300983,0
+REYN.US,D,20230308,000000,27.05,27.05,26.64,26.9,316843,0
+REYN.US,D,20230309,000000,26.85,27.2,26.6,26.64,328524,0
+REYN.US,D,20230310,000000,26.64,26.84,26.38,26.51,336728,0
+REYN.US,D,20230313,000000,26.52,26.965,26.27,26.29,460127,0
+REYN.US,D,20230314,000000,26.34,27.005,26,26.28,530160,0
+REYN.US,D,20230315,000000,26.15,26.9,26.15,26.9,360925,0
+REYN.US,D,20230316,000000,26.71,26.9,26.61,26.88,380078,0
+REYN.US,D,20230317,000000,26.74,26.88,26.505,26.63,668709,0
+REYN.US,D,20230320,000000,26.57,27.125,26.48,26.9,240551,0
+REYN.US,D,20230321,000000,27.02,27.15,26.8,26.97,258353,0
+REYN.US,D,20230322,000000,27.05,27.25,26.73,26.74,274793,0
+REYN.US,D,20230323,000000,26.7,26.9799,26.58,26.66,204085,0
+REYN.US,D,20230324,000000,26.78,27.23,26.69,27.23,248071,0
+REYN.US,D,20230327,000000,27.3,27.47,27.2773,27.43,171333,0
+REYN.US,D,20230328,000000,27.49,27.78,27.24,27.32,219469,0
+REYN.US,D,20230329,000000,27.49,27.61,27.36,27.45,239609,0
+REYN.US,D,20230330,000000,27.41,27.52,27.12,27.17,260875,0
+REYN.US,D,20230331,000000,27.31,27.57,27.31,27.5,400983,0
+REYN.US,D,20230403,000000,27.58,27.86,27.46,27.73,394390,0
+REYN.US,D,20230404,000000,27.82,27.975,27.24,27.33,376641,0
+REYN.US,D,20230405,000000,27.33,27.64,27.33,27.53,493563,0
+REYN.US,D,20230406,000000,27.54,27.74,27.4101,27.62,183843,0
+REYN.US,D,20230410,000000,27.59,27.59,27.3027,27.49,155093,0
+REYN.US,D,20230411,000000,27.46,27.73,27.46,27.59,149021,0
+REYN.US,D,20230412,000000,27.57,27.6,27.25,27.34,201482,0
+REYN.US,D,20230413,000000,27.34,27.55,27.17,27.34,154738,0
+REYN.US,D,20230414,000000,27.23,27.42,27.135,27.31,221058,0
+REYN.US,D,20230417,000000,27.32,27.5375,27.29,27.4,214911,0
+REYN.US,D,20230418,000000,27.35,27.44,27.1,27.24,152577,0
+REYN.US,D,20230419,000000,27.27,27.36,27.04,27.19,228411,0
+REYN.US,D,20230420,000000,27.18,27.56,27.17,27.55,161160,0
+REYN.US,D,20230421,000000,27.69,28.04,27.42,27.48,215736,0
+REYN.US,D,20230424,000000,27.41,27.76,27.3819,27.74,135787,0
+REYN.US,D,20230425,000000,27.65,27.9,27.645,27.69,313256,0
+REYN.US,D,20230426,000000,27.51,27.68,27.32,27.5,355592,0
+REYN.US,D,20230427,000000,27.45,27.98,27.235,27.96,291009,0
+REYN.US,D,20230428,000000,27.97,28.33,27.785,28.03,424083,0
+REYN.US,D,20230501,000000,27.87,28.4,27.87,28.28,305282,0
+REYN.US,D,20230502,000000,28.19,28.19,27.64,27.82,345864,0
+REYN.US,D,20230503,000000,27.9,28.73,27.88,28.23,443447,0
+REYN.US,D,20230504,000000,28.17,28.195,27.17,27.32,634619,0
+REYN.US,D,20230505,000000,27.35,27.89,27.34,27.39,665426,0
+REYN.US,D,20230508,000000,27.39,27.76,27.225,27.36,339741,0
+REYN.US,D,20230509,000000,27.36,27.38,26.86,27.37,525301,0
+REYN.US,D,20230510,000000,28.13,29.14,28.06,28.83,528698,0
+REYN.US,D,20230511,000000,29.03,29.38,28.8,29.06,359238,0
+REYN.US,D,20230512,000000,29.01,29.14,28.5,28.72,365699,0
+REYN.US,D,20230515,000000,28.73,29.11,28.175,28.27,310242,0
+REYN.US,D,20230516,000000,27.99,28.01,27.75,27.89,324104,0
+REYN.US,D,20230517,000000,27.89,28.06,27.691,28.03,273835,0
+REYN.US,D,20230518,000000,27.96,28.32,27.81,28.27,280553,0
+REYN.US,D,20230519,000000,28.44,28.48,28.075,28.2,266679,0
+REYN.US,D,20230522,000000,28.2,28.21,27.48,27.72,371502,0
+REYN.US,D,20230523,000000,27.71,27.83,27.55,27.61,268714,0
+REYN.US,D,20230524,000000,27.65,27.65,27.36,27.4,310083,0
+REYN.US,D,20230525,000000,27.27,27.3,27.005,27.1,314206,0
+REYN.US,D,20230526,000000,27.1,27.2905,26.91,27.11,255207,0
+REYN.US,D,20230530,000000,27.03,27.09,26.59,26.64,205745,0
+REYN.US,D,20230531,000000,26.94,27.665,26.915,27.44,538425,0
+REYN.US,D,20230601,000000,27.38,27.68,27.25,27.62,360217,0
+REYN.US,D,20230602,000000,27.62,28.11,27.53,28.04,271595,0
+REYN.US,D,20230605,000000,28,28.13,27.88,28,193387,0
+REYN.US,D,20230606,000000,27.99,28.045,27.65,27.95,183697,0
+REYN.US,D,20230607,000000,27.86,28.09,27.74,28.01,227360,0
+REYN.US,D,20230608,000000,28.09,28.19,27.9,28.16,259362,0
+REYN.US,D,20230609,000000,28.11,28.145,27.73,27.76,252576,0
+REYN.US,D,20230612,000000,27.7,27.81,27.37,27.67,392587,0
+REYN.US,D,20230613,000000,27.6,28.18,27.48,28.1,179411,0
+REYN.US,D,20230614,000000,28.11,28.24,28.02,28.08,243777,0
+REYN.US,D,20230615,000000,28.23,28.33,28.095,28.22,273499,0
+REYN.US,D,20230616,000000,28.29,28.45,28.12,28.24,270293,0
+REYN.US,D,20230620,000000,28.28,28.28,27.96,28.04,287345,0
+REYN.US,D,20230621,000000,28.08,28.44,27.88,28.4,211574,0
+REYN.US,D,20230622,000000,28.43,28.44,28.24,28.33,152384,0
+REYN.US,D,20230623,000000,28.35,28.46,28.14,28.17,318003,0
+REYN.US,D,20230626,000000,28.03,28.19,27.83,28.1,157240,0
+REYN.US,D,20230627,000000,28.04,28.28,28.03,28.18,261705,0
+REYN.US,D,20230628,000000,27.98,28.13,27.58,27.79,487866,0
+REYN.US,D,20230629,000000,27.77,28.31,27.7,28.06,417169,0
+REYN.US,D,20230630,000000,28.09,28.33,28.09,28.25,224014,0
+REYN.US,D,20230703,000000,28.16,28.45,28.14,28.39,128042,0
+REYN.US,D,20230705,000000,28.23,28.26,27.95,28.13,261459,0
+REYN.US,D,20230706,000000,28.13,28.13,27.72,27.8,694909,0
+REYN.US,D,20230707,000000,27.81,28.1,27.81,27.93,332427,0
+REYN.US,D,20230710,000000,27.88,28.28,27.84,27.94,219588,0
+REYN.US,D,20230711,000000,28,28.085,27.66,27.73,217855,0
+REYN.US,D,20230712,000000,27.88,27.88,27.67,27.84,199969,0
+REYN.US,D,20230713,000000,27.92,27.92,27.56,27.68,221119,0
+REYN.US,D,20230714,000000,27.68,27.68,27.22,27.28,387536,0
+REYN.US,D,20230717,000000,27.31,27.77,27.26,27.67,429099,0
+REYN.US,D,20230718,000000,27.61,27.76,27,27.1,542365,0
+REYN.US,D,20230719,000000,27.09,27.91,27.09,27.89,431310,0
+REYN.US,D,20230720,000000,27.62,28.07,27.4,27.89,448270,0
+REYN.US,D,20230721,000000,28.06,28.12,27.79,27.8,240887,0
+REYN.US,D,20230724,000000,27.8,27.949,27.69,27.8,249299,0
+REYN.US,D,20230725,000000,27.79,27.92,27.73,27.82,306300,0
+REYN.US,D,20230726,000000,27.85,28.33,27.85,27.89,574701,0
+REYN.US,D,20230727,000000,27.84,28.19,27.53,27.58,439563,0
+REYN.US,D,20230728,000000,27.7,27.94,27.59,27.6,299565,0
+REYN.US,D,20230731,000000,27.61,27.7,27.42,27.68,242361,0
+REYN.US,D,20230801,000000,27.68,27.73,27.4,27.45,185058,0
+REYN.US,D,20230802,000000,27.42,27.93,27.35,27.76,216997,0
+REYN.US,D,20230803,000000,27.73,28.26,27.73,27.97,318886,0
+REYN.US,D,20230804,000000,28,28.36,27.93,28.11,549697,0
+REYN.US,D,20230807,000000,28.24,28.459,28.01,28.2,210283,0
+REYN.US,D,20230808,000000,28.15,28.15,27.59,27.79,220923,0
+REYN.US,D,20230809,000000,29.49,30.54,28.57,28.87,723218,0
+REYN.US,D,20230810,000000,28.79,29.04,28.19,28.22,366973,0
+REYN.US,D,20230811,000000,28.34,28.67,28.23,28.59,224821,0
+REYN.US,D,20230814,000000,28.59,28.62,28.26,28.29,182463,0
+REYN.US,D,20230815,000000,28.24,28.24,27.935,28.2,183830,0
+REYN.US,D,20230816,000000,28.18,28.3,27.92,28.12,478556,0
+REYN.US,D,20230817,000000,28.15,28.28,27.77,27.77,223536,0
+REYN.US,D,20230818,000000,27.65,27.91,27.52,27.56,373947,0
+REYN.US,D,20230821,000000,27.5,27.625,27.36,27.45,273741,0
+REYN.US,D,20230822,000000,27.41,27.73,27.3687,27.67,255830,0
+REYN.US,D,20230823,000000,27.73,27.88,27.58,27.64,217769,0
+REYN.US,D,20230824,000000,27.54,27.91,27.37,27.48,209173,0
+REYN.US,D,20230825,000000,27.54,27.65,27.34,27.46,187129,0
+REYN.US,D,20230828,000000,27.51,27.6,27.42,27.46,176671,0
+REYN.US,D,20230829,000000,27.46,27.7,27.34,27.63,196012,0
+REYN.US,D,20230830,000000,27.69,27.74,27.35,27.43,161689,0
+REYN.US,D,20230831,000000,27.4,27.445,27.23,27.29,187893,0
+REYN.US,D,20230901,000000,27.29,27.36,26.97,26.99,153191,0
+REYN.US,D,20230905,000000,26.99,26.99,26.44,26.5,293302,0
+REYN.US,D,20230906,000000,26.51,26.55,26.16,26.16,189584,0
+REYN.US,D,20230907,000000,26.21,26.71,26.09,26.19,316065,0
+REYN.US,D,20230908,000000,26.11,26.29,26.07,26.23,202200,0
+REYN.US,D,20230911,000000,26.26,26.31,26,26.07,205973,0
+REYN.US,D,20230912,000000,26.06,26.09,25.56,25.65,316948,0
+REYN.US,D,20230913,000000,25.65,25.852,25.54,25.59,255579,0
+REYN.US,D,20230914,000000,25.61,25.81,25.54,25.78,215535,0
+REYN.US,D,20230915,000000,25.82,26.03,25.53,25.73,499296,0
+REYN.US,D,20230918,000000,25.78,26.12,25.73,25.92,258090,0
+REYN.US,D,20230919,000000,25.77,25.98,25.59,25.86,218991,0
+REYN.US,D,20230920,000000,25.91,26.13,25.82,26.08,281387,0
+REYN.US,D,20230921,000000,26.1,26.18,25.95,26,177620,0
+REYN.US,D,20230922,000000,26,26.36,26,26.07,243324,0
+REYN.US,D,20230925,000000,25.95,26.06,25.82,25.97,245241,0
+REYN.US,D,20230926,000000,25.95,26.26,25.91,25.97,293580,0
+REYN.US,D,20230927,000000,25.98,26.085,25.74,25.94,385658,0
+REYN.US,D,20230928,000000,25.96,26.08,25.76,25.86,237582,0
+REYN.US,D,20230929,000000,25.93,25.985,25.59,25.63,236691,0
+REYN.US,D,20231002,000000,25.58,25.66,25.27,25.28,325833,0
+REYN.US,D,20231003,000000,25.72,26.08,25.55,25.59,592721,0
+REYN.US,D,20231004,000000,25.6,25.93,25.48,25.52,420050,0
+REYN.US,D,20231005,000000,25.43,25.52,25.18,25.27,256633,0
+REYN.US,D,20231006,000000,25.16,25.51,24.92,25.25,285966,0
+REYN.US,D,20231009,000000,25.17,25.415,24.88,25.4,230316,0
+REYN.US,D,20231010,000000,25.42,25.805,25.412,25.54,230065,0
+REYN.US,D,20231011,000000,25.49,25.739,25.15,25.24,213804,0
+REYN.US,D,20231012,000000,25.19,25.19,24.8,25.11,322621,0
+REYN.US,D,20231013,000000,25.11,25.44,25.065,25.26,225003,0
+REYN.US,D,20231016,000000,25.27,25.84,25.27,25.77,309779,0
+REYN.US,D,20231017,000000,25.62,26.07,25.56,25.63,369439,0
+REYN.US,D,20231018,000000,25.65,25.89,25.58,25.75,224417,0
+REYN.US,D,20231019,000000,25.75,25.9,25.65,25.77,255980,0
+REYN.US,D,20231020,000000,25.9,25.99,25.605,25.65,454630,0
+REYN.US,D,20231023,000000,25.53,25.73,25.27,25.34,279307,0
+REYN.US,D,20231024,000000,25.36,25.45,25.22,25.29,233830,0
+REYN.US,D,20231025,000000,25.25,25.59,25.19,25.3,430358,0
+REYN.US,D,20231026,000000,25.22,25.53,25.115,25.32,476952,0
+REYN.US,D,20231027,000000,25.35,25.46,24.85,24.97,397670,0
+REYN.US,D,20231030,000000,25.11,25.41,25.07,25.38,254988,0
+REYN.US,D,20231031,000000,25.43,25.575,25.31,25.43,209555,0
+REYN.US,D,20231101,000000,25.46,25.46,25.08,25.19,228924,0
+REYN.US,D,20231102,000000,25.29,25.6,25.29,25.58,178693,0
+REYN.US,D,20231103,000000,25.72,25.9,25.65,25.68,196012,0
+REYN.US,D,20231106,000000,25.71,25.92,25.64,25.77,203019,0
+REYN.US,D,20231107,000000,25.69,25.81,25.6,25.71,250299,0
+REYN.US,D,20231108,000000,26.76,26.79,26.05,26.76,489931,0
+REYN.US,D,20231109,000000,27.12,27.3726,26.98,27.08,339015,0
+REYN.US,D,20231110,000000,27.16,27.25,26.23,27.15,219368,0
+REYN.US,D,20231113,000000,27.04,27.13,26.64,26.66,208278,0
+REYN.US,D,20231114,000000,26.86,27.075,26.835,27.05,231462,0
+REYN.US,D,20231115,000000,26.92,26.985,26.64,26.86,286285,0
+REYN.US,D,20231116,000000,27.03,27.03,26.74,26.86,315228,0
+REYN.US,D,20231117,000000,26.96,26.96,26.61,26.63,302693,0
+REYN.US,D,20231120,000000,26.73,26.73,26.33,26.46,227851,0
+REYN.US,D,20231121,000000,26.39,26.8,26.25,26.57,286050,0
+REYN.US,D,20231122,000000,26.01,26.25,25.795,26.01,433911,0
+REYN.US,D,20231124,000000,26.2,26.21,25.9796,26.08,123797,0
+REYN.US,D,20231127,000000,26.23,26.23,25.97,26.06,283715,0
+REYN.US,D,20231128,000000,26.03,26.27,25.8112,26.21,253738,0
+REYN.US,D,20231129,000000,26.15,26.64,25.9611,26.34,421439,0
+REYN.US,D,20231130,000000,26.45,26.56,26.069,26.24,351206,0
+REYN.US,D,20231201,000000,26.22,26.6,26.2,26.48,243123,0
+REYN.US,D,20231204,000000,26.47,26.75,26.47,26.63,330697,0
+REYN.US,D,20231205,000000,26.54,26.58,26.25,26.47,296436,0
+REYN.US,D,20231206,000000,26.58,26.59,26.44,26.56,322203,0
+REYN.US,D,20231207,000000,26.51,26.55,26.39,26.49,204530,0
+REYN.US,D,20231208,000000,26.44,26.53,26.24,26.24,204807,0
+REYN.US,D,20231211,000000,26.16,26.36,26.16,26.36,267769,0
+REYN.US,D,20231212,000000,26.31,26.52,26.23,26.52,295282,0
+REYN.US,D,20231213,000000,26.5,27.12,26.4,27.08,729699,0
+REYN.US,D,20231214,000000,27.12,27.33,26.51,26.61,377751,0
+REYN.US,D,20231215,000000,26.56,26.6,26.26,26.52,594115,0
+REYN.US,D,20231218,000000,26.53,26.66,26.29,26.32,414510,0
+REYN.US,D,20231219,000000,26.27,26.68,26.27,26.68,337047,0
+REYN.US,D,20231220,000000,26.6,26.81,26.46,26.48,262210,0
+REYN.US,D,20231221,000000,26.54,26.8,26.45,26.79,234086,0
+REYN.US,D,20231222,000000,26.89,27.07,26.76,27.03,239925,0
+REYN.US,D,20231226,000000,27.07,27.13,26.99,27.04,258891,0
+REYN.US,D,20231227,000000,27.05,27.18,26.97,27.17,296052,0
+REYN.US,D,20231228,000000,27.1,27.115,26.81,26.98,272429,0
+REYN.US,D,20231229,000000,26.98,26.98,26.69,26.84,185834,0
+REYN.US,D,20240102,000000,26.72,27.2,26.72,27.14,300904,0
+REYN.US,D,20240103,000000,27.15,27.15,26.82,26.89,389497,0
+REYN.US,D,20240104,000000,26.75,27.04,26.641,26.91,924513,0
+REYN.US,D,20240105,000000,26.83,26.924,26.5,26.66,521306,0
+REYN.US,D,20240108,000000,26.58,26.82,26.57,26.82,344104,0
+REYN.US,D,20240109,000000,26.82,27.26,26.705,27.24,370747,0
+REYN.US,D,20240110,000000,27.27,27.425,27.05,27.05,338883,0
+REYN.US,D,20240111,000000,27.12,27.33,26.895,27.26,314764,0
+REYN.US,D,20240112,000000,27.5,27.6299,27.25,27.29,220149,0
+REYN.US,D,20240116,000000,27.29,27.305,27,27.1,249811,0
+REYN.US,D,20240117,000000,27.01,27.31,26.95,27.22,237170,0
+REYN.US,D,20240118,000000,27.19,27.259,27.03,27.16,251280,0
+REYN.US,D,20240119,000000,27.4,27.4,27,27.11,279334,0
+REYN.US,D,20240122,000000,27.08,27.36,27,27.3,228133,0
+REYN.US,D,20240123,000000,27.35,27.655,27.33,27.43,248602,0
+REYN.US,D,20240124,000000,27.36,27.44,26.91,26.91,218815,0
+REYN.US,D,20240125,000000,26.95,27.17,26.94,27.17,203121,0
+REYN.US,D,20240126,000000,27.22,27.34,27.15,27.23,358355,0
+REYN.US,D,20240129,000000,27.31,27.44,27.15,27.43,170610,0
+REYN.US,D,20240130,000000,27.44,27.56,27.23,27.53,209566,0
+REYN.US,D,20240131,000000,27.58,27.62,27.0556,27.17,172997,0
+REYN.US,D,20240201,000000,27.26,27.73,27.06,27.73,323419,0
+REYN.US,D,20240202,000000,27.67,28,27.42,27.75,557923,0
+REYN.US,D,20240205,000000,27.81,27.91,27.68,27.75,446810,0
+REYN.US,D,20240206,000000,27.9,27.9725,27.62,27.82,440022,0
+REYN.US,D,20240207,000000,28.48,29.85,28.23,28.38,1056555,0
+REYN.US,D,20240208,000000,28.53,28.68,28.32,28.51,503698,0
+REYN.US,D,20240209,000000,28.53,28.76,28.38,28.43,571618,0
+REYN.US,D,20240212,000000,28.5,28.62,28.43,28.51,809886,0
+REYN.US,D,20240213,000000,28.57,28.67,28.205,28.44,588995,0
+REYN.US,D,20240214,000000,28.25,28.41,28.18,28.3,688489,0
+REYN.US,D,20240215,000000,28.4,28.73,28.2,28.6,2096887,0
+REYN.US,D,20240216,000000,28.8,29.13,28.63,28.72,790957,0
+REYN.US,D,20240220,000000,28.88,29.21,28.7539,29.19,665902,0
+REYN.US,D,20240221,000000,29.32,29.43,29.15,29.39,517743,0
+REYN.US,D,20240222,000000,29.3,29.46,29.11,29.39,890369,0
+REYN.US,D,20240223,000000,29.45,29.72,29.37,29.58,534504,0
+REYN.US,D,20240226,000000,29.63,29.63,29.28,29.33,519859,0
+REYN.US,D,20240227,000000,29.25,29.52,29.16,29.39,734841,0
+REYN.US,D,20240228,000000,29.36,29.595,29.215,29.53,675145,0
+REYN.US,D,20240229,000000,29.47,29.68,29.3369,29.5,727464,0
+REYN.US,D,20240301,000000,29.53,29.62,29.25,29.4,703295,0
+REYN.US,D,20240304,000000,29.43,29.615,29.29,29.54,560779,0
+REYN.US,D,20240305,000000,29.57,29.65,29.06,29.06,594306,0
+REYN.US,D,20240306,000000,29.08,29.41,29.02,29.12,491857,0
+REYN.US,D,20240307,000000,29.17,29.2999,28.7,28.74,774069,0
+REYN.US,D,20240308,000000,28.74,29.225,28.54,28.96,790176,0
+REYN.US,D,20240311,000000,28.99,29.16,28.775,28.8,501847,0
+REYN.US,D,20240312,000000,28.75,28.99,28.7484,28.97,629168,0
+REYN.US,D,20240313,000000,29.14,29.19,28.92,29.18,902766,0
+REYN.US,D,20240314,000000,29.13,29.24,28.45,28.52,662048,0
+REYN.US,D,20240315,000000,28.46,28.86,28.46,28.84,6443986,0
+REYN.US,D,20240318,000000,28.62,28.9325,28.25,28.26,706855,0
+REYN.US,D,20240319,000000,28.33,28.74,28.33,28.66,563302,0
+REYN.US,D,20240320,000000,28.69,28.73,28.26,28.29,506336,0
+REYN.US,D,20240321,000000,28.25,28.25,27.99,28.06,524884,0
+REYN.US,D,20240322,000000,28.25,28.33,28.12,28.25,469658,0
+REYN.US,D,20240325,000000,28.32,28.52,28.31,28.34,321118,0
+REYN.US,D,20240326,000000,28.41,28.49,28.25,28.38,381175,0
+REYN.US,D,20240327,000000,28.39,28.77,28.39,28.77,509563,0
+REYN.US,D,20240328,000000,28.92,28.92,28.53,28.56,373289,0
+REYN.US,D,20240401,000000,28.67,29,28.54,28.94,658850,0
+REYN.US,D,20240402,000000,28.87,28.87,28.42,28.75,395239,0
+REYN.US,D,20240403,000000,28.74,28.74,28.3,28.35,365903,0
+REYN.US,D,20240404,000000,28.38,28.52,28.09,28.21,355357,0
+REYN.US,D,20240405,000000,28.27,28.27,27.98,28.14,369480,0
+REYN.US,D,20240408,000000,28.04,28.33,28.03,28.25,486925,0
+REYN.US,D,20240409,000000,28.27,28.55,28.11,28.51,505191,0
+REYN.US,D,20240410,000000,28.53,28.62,28.2601,28.4,518153,0
+REYN.US,D,20240411,000000,28.48,28.855,28.41,28.76,457225,0
+REYN.US,D,20240412,000000,28.75,28.75,28.135,28.26,477518,0
+REYN.US,D,20240415,000000,28.57,28.57,27.85,27.97,615150,0
+REYN.US,D,20240416,000000,28,28.225,27.85,28.16,382086,0
+REYN.US,D,20240417,000000,28.16,28.295,28.02,28.06,438748,0
+REYN.US,D,20240418,000000,28.26,28.29,27.88,27.95,520678,0
+REYN.US,D,20240419,000000,27.97,28.28,27.91,28.18,602381,0
+REYN.US,D,20240422,000000,28.23,28.35,28.12,28.25,466325,0
+REYN.US,D,20240423,000000,28.31,28.71,28.31,28.63,421140,0
+REYN.US,D,20240424,000000,28.65,28.8,28.54,28.71,429120,0
+REYN.US,D,20240425,000000,28.69,28.83,28.62,28.64,402942,0
+REYN.US,D,20240426,000000,28.64,28.8,28.425,28.46,364468,0
+REYN.US,D,20240429,000000,28.54,28.79,28.46,28.67,537025,0
+REYN.US,D,20240430,000000,28.66,28.75,28.58,28.63,466490,0
+REYN.US,D,20240501,000000,28.5,28.675,28.31,28.57,519202,0
+REYN.US,D,20240502,000000,28.79,28.79,28.59,28.64,397685,0
+REYN.US,D,20240503,000000,28.72,28.8,28.34,28.47,444900,0
+REYN.US,D,20240506,000000,28.61,28.615,28.37,28.41,367175,0
+REYN.US,D,20240507,000000,28.47,28.57,28.34,28.41,619488,0
+REYN.US,D,20240508,000000,28.84,28.94,28.4001,28.75,719511,0
+REYN.US,D,20240509,000000,28.9,29.405,28.85,29.26,681571,0
+REYN.US,D,20240510,000000,29.15,29.41,29.12,29.36,408909,0
+REYN.US,D,20240513,000000,29.36,29.45,28.885,29.02,465399,0
+REYN.US,D,20240514,000000,29.07,29.195,28.75,29.15,427099,0
+REYN.US,D,20240515,000000,29.14,29.2,28.82,29.02,356526,0
+REYN.US,D,20240516,000000,28.86,29.09,28.69,29.03,326574,0
+REYN.US,D,20240517,000000,29.03,29.21,28.8,28.91,311370,0
+REYN.US,D,20240520,000000,28.91,29.31,28.82,29.31,457111,0
+REYN.US,D,20240521,000000,29.27,29.4,29.18,29.22,370402,0
+REYN.US,D,20240522,000000,29.14,29.39,29.015,29.31,304739,0
+REYN.US,D,20240523,000000,29.16,29.16,28.49,28.5,478965,0
+REYN.US,D,20240524,000000,28.43,28.59,28.31,28.51,353758,0
+REYN.US,D,20240528,000000,28.52,28.61,27.66,27.7,476561,0
+REYN.US,D,20240529,000000,27.65,27.67,27.38,27.47,289987,0
+REYN.US,D,20240530,000000,27.54,27.87,27.51,27.87,510030,0
+REYN.US,D,20240531,000000,27.98,28.56,27.8,28.44,725521,0
+REYN.US,D,20240603,000000,28.53,28.78,28.315,28.75,479528,0
+REYN.US,D,20240604,000000,28.72,28.9,28.46,28.62,481258,0
+REYN.US,D,20240605,000000,28.62,28.75,28.1,28.25,578090,0
+REYN.US,D,20240606,000000,28.17,28.3,27.94,28.05,549180,0
+REYN.US,D,20240607,000000,28,28.275,27.85,27.96,521280,0
+REYN.US,D,20240610,000000,27.9,28.16,27.68,28.15,412551,0
+REYN.US,D,20240611,000000,28.07,28.44,27.97,28.43,407231,0
+REYN.US,D,20240612,000000,28.6,28.6,27.95,28.02,379108,0
+REYN.US,D,20240613,000000,28,28.12,27.74,28.08,380162,0
+REYN.US,D,20240614,000000,28.08,28.15,27.73,28.12,296604,0
+REYN.US,D,20240617,000000,28.06,28.43,27.99,28.34,416653,0
+REYN.US,D,20240618,000000,28.27,28.44,28.185,28.43,308527,0
+REYN.US,D,20240620,000000,28.37,28.635,28.25,28.5,433436,0
+REYN.US,D,20240621,000000,28.49,28.72,28.4,28.62,1553655,0
+REYN.US,D,20240624,000000,28.65,28.94,28.55,28.84,450985,0
+REYN.US,D,20240625,000000,28.81,28.92,28.63,28.87,500456,0
+REYN.US,D,20240626,000000,28.71,28.73,28.22,28.39,740329,0
+REYN.US,D,20240627,000000,28.49,28.57,28.2,28.28,363643,0
+REYN.US,D,20240628,000000,28.34,28.42,27.861,27.98,647391,0
+REYN.US,D,20240701,000000,28.1,28.23,27.55,27.58,386972,0
+REYN.US,D,20240702,000000,27.61,27.67,27.4,27.55,526878,0
+REYN.US,D,20240703,000000,27.66,27.76,27.42,27.45,139018,0
+REYN.US,D,20240705,000000,27.38,27.5,27.26,27.49,627928,0
+REYN.US,D,20240708,000000,27.58,27.58,27.21,27.26,444535,0
+REYN.US,D,20240709,000000,27.28,27.29,26.56,26.58,595441,0
+REYN.US,D,20240710,000000,26.67,26.86,26.53,26.56,538744,0
+REYN.US,D,20240711,000000,26.73,27.13,26.72,26.85,445280,0
+REYN.US,D,20240712,000000,26.98,27,26.73,26.76,433788,0
+REYN.US,D,20240715,000000,26.74,26.84,26.6,26.76,440896,0
+REYN.US,D,20240716,000000,26.9,27.26,26.87,27.16,343053,0
+REYN.US,D,20240717,000000,27.24,27.6,27.24,27.52,328002,0
+REYN.US,D,20240718,000000,27.26,27.4525,27.01,27.03,291160,0
+REYN.US,D,20240719,000000,27.06,27.06,26.66,26.8,367004,0
+REYN.US,D,20240722,000000,26.91,26.91,26.52,26.77,417547,0
+REYN.US,D,20240723,000000,26.89,27.08,26.76,27.01,414683,0
+REYN.US,D,20240724,000000,26.96,27.51,26.895,27.23,646849,0
+REYN.US,D,20240725,000000,27.37,27.66,27.34,27.36,381368,0
+REYN.US,D,20240726,000000,27.42,27.86,27.28,27.79,301942,0
+REYN.US,D,20240729,000000,27.73,28.05,27.49,27.91,316513,0
+REYN.US,D,20240730,000000,27.66,27.93,27.45,27.89,337357,0
+REYN.US,D,20240731,000000,27.96,28.02,27.66,27.82,432259,0
+REYN.US,D,20240801,000000,27.95,28.28,27.695,28.23,440749,0
+REYN.US,D,20240802,000000,28.19,28.71,28.08,28.68,385850,0
+REYN.US,D,20240805,000000,28.53,28.58,28.01,28.04,508710,0
+REYN.US,D,20240806,000000,28.27,28.67,28.1901,28.57,860939,0
+REYN.US,D,20240807,000000,29.38,31.01,29.065,30.57,1109268,0
+REYN.US,D,20240808,000000,30.6,30.76,30.005,30.06,782681,0
+REYN.US,D,20240809,000000,29.92,30.334,29.66,30.14,526972,0
+REYN.US,D,20240812,000000,30.14,30.21,29.73,29.94,672925,0
+REYN.US,D,20240813,000000,29.92,30.1,29.67,29.91,457203,0
+REYN.US,D,20240814,000000,29.88,30.12,29.82,29.98,304192,0
+REYN.US,D,20240815,000000,30.05,30.45,29.945,30.43,430413,0
+REYN.US,D,20240816,000000,30.26,30.39,30,30.15,497258,0
+REYN.US,D,20240819,000000,30.19,30.48,30.1875,30.31,539036,0
+REYN.US,D,20240820,000000,30.25,30.51,30.13,30.41,310771,0
+REYN.US,D,20240821,000000,30.64,30.68,30.46,30.53,279008,0
+REYN.US,D,20240822,000000,30.63,30.74,30.5,30.67,401530,0
+REYN.US,D,20240823,000000,30.63,30.74,30.51,30.7,288367,0
+REYN.US,D,20240826,000000,30.64,30.98,30.64,30.7,323459,0
+REYN.US,D,20240827,000000,30.89,31.25,30.81,31.09,473864,0
+REYN.US,D,20240828,000000,31.12,31.25,30.81,31.08,655948,0
+REYN.US,D,20240829,000000,31.25,31.82,31.13,31.73,596938,0
+REYN.US,D,20240830,000000,31.69,31.77,31.31,31.5,516577,0
+REYN.US,D,20240903,000000,31.52,31.8,31.41,31.48,671527,0
+REYN.US,D,20240904,000000,31.48,32.28,31.47,32.18,611605,0
+REYN.US,D,20240905,000000,32.18,32.5,32,32.5,430321,0
+REYN.US,D,20240906,000000,32.52,32.65,32.26,32.39,787602,0
+REYN.US,D,20240909,000000,32.34,32.52,32.03,32.08,773960,0
+REYN.US,D,20240910,000000,32.16,32.6,31.99,32.12,618106,0
+REYN.US,D,20240911,000000,31.95,31.975,31.59,31.63,332338,0
+REYN.US,D,20240912,000000,31.5,31.89,31.4,31.83,515778,0
+REYN.US,D,20240913,000000,31.87,32.07,31.78,31.95,305905,0
+REYN.US,D,20240916,000000,31.93,32.185,31.76,31.87,591940,0
+REYN.US,D,20240917,000000,31.65,31.75,31.12,31.35,693574,0
+REYN.US,D,20240918,000000,31.28,31.63,31.22,31.41,504888,0
+REYN.US,D,20240919,000000,31.56,31.56,31.23,31.33,604330,0
+REYN.US,D,20240920,000000,31.3,32.205,31.02,32.17,5252533,0
+REYN.US,D,20240923,000000,31.95,32.065,30.975,31.08,1893590,0
+REYN.US,D,20240924,000000,31.23,31.665,30.975,30.99,970169,0
+REYN.US,D,20240925,000000,31.1,31.105,30.52,30.72,1450675,0
+REYN.US,D,20240926,000000,30.86,31.32,30.72,30.95,1775988,0
+REYN.US,D,20240927,000000,30.95,31.47,30.7993,31.14,529213,0
+REYN.US,D,20240930,000000,31.24,31.31,31.055,31.1,744761,0
+REYN.US,D,20241001,000000,31.16,31.26,30.8,30.82,484809,0
+REYN.US,D,20241002,000000,30.68,30.75,29.93,30.14,599127,0
+REYN.US,D,20241003,000000,30.15,30.15,29.655,29.67,591434,0
+REYN.US,D,20241004,000000,29.66,29.73,29.38,29.53,323455,0
+REYN.US,D,20241007,000000,29.53,29.65,29.24,29.47,396616,0
+REYN.US,D,20241008,000000,29.47,30.08,29.41,30.04,588814,0
+REYN.US,D,20241009,000000,30.08,30.08,29.66,29.73,326065,0
+REYN.US,D,20241010,000000,29.8,29.98,29.71,29.79,349151,0
+REYN.US,D,20241011,000000,29.87,30.225,29.855,30.04,310192,0
+REYN.US,D,20241014,000000,30.11,30.36,30.01,30.28,571248,0
+REYN.US,D,20241015,000000,30.33,30.55,30.2201,30.44,380526,0
+REYN.US,D,20241016,000000,30.34,30.61,30.315,30.38,319659,0
+REYN.US,D,20241017,000000,30.36,30.53,30.19,30.46,285197,0
+REYN.US,D,20241018,000000,30.36,30.38,30.173,30.22,334405,0
+REYN.US,D,20241021,000000,30.3,30.3398,29.93,29.95,321756,0
+REYN.US,D,20241022,000000,29.82,29.93,29.68,29.86,345829,0
+REYN.US,D,20241023,000000,29.79,30.01,29.78,30,382175,0
+REYN.US,D,20241024,000000,29.94,30.17,29.83,30.13,334686,0
+REYN.US,D,20241025,000000,30.04,30.18,29.8,29.81,302839,0
+REYN.US,D,20241028,000000,29.88,30.03,29.75,29.81,400965,0
+REYN.US,D,20241029,000000,29.48,29.74,29.42,29.52,521676,0
+REYN.US,D,20241030,000000,28,28.55,27.37,27.69,1289289,0
+REYN.US,D,20241031,000000,27.61,27.61,26.93,26.95,1135606,0
+REYN.US,D,20241101,000000,27.2,27.55,27.01,27.22,1048088,0
+REYN.US,D,20241104,000000,27.6,27.7,26.84,26.95,763434,0
+REYN.US,D,20241105,000000,26.9,27.42,26.76,27.13,841470,0
+REYN.US,D,20241106,000000,27.36,27.47,27.055,27.18,570915,0
+REYN.US,D,20241107,000000,27.16,27.5,27.16,27.41,670002,0
+REYN.US,D,20241108,000000,27.37,27.51,27.17,27.44,452387,0
+REYN.US,D,20241111,000000,27.41,27.59,27.34,27.55,673234,0
+REYN.US,D,20241112,000000,27.48,27.74,27.46,27.63,663831,0
+REYN.US,D,20241113,000000,27.52,27.84,27.495,27.58,618525,0
+REYN.US,D,20241114,000000,27.54,27.77,27.48,27.75,881073,0
+REYN.US,D,20241115,000000,27.74,27.74,27.16,27.23,663759,0
+REYN.US,D,20241118,000000,27.2,27.51,27.05,27.47,881858,0
+REYN.US,D,20241119,000000,27.4,27.64,27.27,27.57,677870,0
+REYN.US,D,20241120,000000,27.41,27.68,27.265,27.64,429187,0
+REYN.US,D,20241121,000000,27.59,27.83,27.525,27.61,437481,0
+REYN.US,D,20241122,000000,27.59,27.95,27.5259,27.76,517625,0
+REYN.US,D,20241125,000000,27.95,28.2,27.83,27.89,538857,0
+REYN.US,D,20241126,000000,27.89,27.99,27.58,27.75,751384,0
+REYN.US,D,20241127,000000,27.91,28.05,27.591,27.64,698124,0
+REYN.US,D,20241129,000000,27.6,27.85,27.6,27.69,293986,0
+REYN.US,D,20241202,000000,27.58,27.89,27.46,27.85,541628,0
+REYN.US,D,20241203,000000,27.85,27.85,27.56,27.75,439804,0
+REYN.US,D,20241204,000000,27.48,27.74,27.44,27.72,425463,0
+REYN.US,D,20241205,000000,27.69,27.8,27.54,27.76,478722,0
+REYN.US,D,20241206,000000,27.81,27.9097,27.351,27.43,464120,0
+REYN.US,D,20241209,000000,27.4,27.86,27.4,27.78,497111,0
+REYN.US,D,20241210,000000,27.83,28.36,27.54,28.31,632843,0
+REYN.US,D,20241211,000000,28.31,28.37,28.06,28.06,698325,0
+REYN.US,D,20241212,000000,28.07,28.24,27.9,28.16,468896,0
+REYN.US,D,20241213,000000,28.07,28.47,27.81,28.42,485497,0
+REYN.US,D,20241216,000000,28.32,28.66,27.97,28.03,684080,0
+REYN.US,D,20241217,000000,27.92,28.175,27.805,27.91,507031,0
+REYN.US,D,20241218,000000,27.85,27.95,27.37,27.39,393762,0
+REYN.US,D,20241219,000000,27.5,27.625,27.3,27.46,491922,0
+REYN.US,D,20241220,000000,27.52,27.85,27.43,27.61,963367,0
+REYN.US,D,20241223,000000,27.45,27.5,26.72,27.19,455998,0
+REYN.US,D,20241224,000000,27.15,27.26,27.03,27.26,206900,0
+REYN.US,D,20241226,000000,27.11,27.37,26.97,27.36,719278,0
+REYN.US,D,20241227,000000,27.24,27.5,27.14,27.29,354230,0
+REYN.US,D,20241230,000000,27.25,27.31,26.708,26.77,531137,0
+REYN.US,D,20241231,000000,26.83,27.085,26.73,26.99,458947,0
+REYN.US,D,20250102,000000,27.09,27.2,26.775,26.82,356676,0
+REYN.US,D,20250103,000000,26.92,27.12,26.49,26.59,515568,0
+REYN.US,D,20250106,000000,26.57,26.75,25.88,25.93,783244,0
+REYN.US,D,20250107,000000,26.07,26.36,26.035,26.35,599005,0
+REYN.US,D,20250108,000000,26.31,26.54,26.235,26.49,447281,0
+REYN.US,D,20250110,000000,26.31,26.41,26.01,26.09,372909,0
+REYN.US,D,20250113,000000,26.17,26.45,26.11,26.41,399864,0
+REYN.US,D,20250114,000000,26.42,26.54,26.18,26.35,483902,0
+REYN.US,D,20250115,000000,26.61,26.7099,26.245,26.54,406523,0
+REYN.US,D,20250116,000000,26.56,26.86,26.49,26.84,419469,0
+REYN.US,D,20250117,000000,26.8,27.2,26.68,27.09,485883,0
+REYN.US,D,20250121,000000,27.05,27.5,27.05,27.41,413497,0
+REYN.US,D,20250122,000000,27.46,27.685,27.31,27.63,549978,0
+REYN.US,D,20250123,000000,27.66,27.75,27.295,27.64,476532,0
+REYN.US,D,20250124,000000,27.61,27.73,27.415,27.5,477150,0
+REYN.US,D,20250127,000000,27.67,28.09,27.64,27.96,481267,0
+REYN.US,D,20250128,000000,27.96,28.12,27.42,27.49,395217,0
+REYN.US,D,20250129,000000,27.51,27.56,27.2,27.27,459792,0
+REYN.US,D,20250130,000000,27.34,27.8385,27.315,27.72,385378,0
+REYN.US,D,20250131,000000,27.6,27.78,27.465,27.61,381624,0
+REYN.US,D,20250203,000000,27.31,28.22,27.145,28.11,801700,0
+REYN.US,D,20250204,000000,27.91,28.18,27.18,27.81,942572,0
+REYN.US,D,20250205,000000,26.54,27.98,26.54,26.63,1009488,0
+REYN.US,D,20250206,000000,26.58,26.66,24.79,24.82,1135119,0
+REYN.US,D,20250207,000000,25,25.27,24.96,24.97,829664,0
+REYN.US,D,20250210,000000,25.17,25.335,24.4336,24.6,837863,0
+REYN.US,D,20250211,000000,24.6,24.9656,24.26,24.67,716198,0
+REYN.US,D,20250212,000000,24.52,24.8585,24.44,24.47,595015,0
+REYN.US,D,20250213,000000,24.55,24.9297,24.47,24.65,796119,0
+REYN.US,D,20250214,000000,24.62,24.63,23.88,23.94,713854,0
+REYN.US,D,20250218,000000,23.9,24.15,23.79,23.81,582126,0
+REYN.US,D,20250219,000000,23.84,23.9968,23.61,23.71,700785,0
+REYN.US,D,20250220,000000,23.71,24.16,23.71,24.12,678354,0
+REYN.US,D,20250221,000000,24.18,24.58,24.18,24.51,728113,0
+REYN.US,D,20250224,000000,24.58,25.2,24.42,24.75,887016,0
+REYN.US,D,20250225,000000,24.86,25.61,24.86,25.34,1178038,0
+REYN.US,D,20250226,000000,25.23,25.3625,24.58,24.67,771772,0
+REYN.US,D,20250227,000000,24.59,24.74,24.315,24.4,707805,0
+REYN.US,D,20250228,000000,24.5,24.65,24.28,24.48,916776,0
+REYN.US,D,20250303,000000,24.36,24.74,24.34,24.64,574697,0
+REYN.US,D,20250304,000000,24.67,25.03,23.86,23.86,692618,0
+REYN.US,D,20250305,000000,23.81,24.24,23.39,23.49,743509,0
+REYN.US,D,20250306,000000,23.45,23.89,23.35,23.87,560495,0
+REYN.US,D,20250307,000000,23.79,24.71,23.73,24.44,671765,0
+REYN.US,D,20250310,000000,24.54,25.26,24.54,24.6,549150,0
+REYN.US,D,20250311,000000,24.5,24.575,24.19,24.27,873454,0
+REYN.US,D,20250312,000000,24.055,24.11,23.4,23.45,632107,0
+REYN.US,D,20250313,000000,23.53,23.805,23.1999,23.39,549454,0
+REYN.US,D,20250314,000000,23.3,23.49,23.13,23.41,761180,0
+REYN.US,D,20250317,000000,23.45,23.9,23.45,23.65,619282,0
+REYN.US,D,20250318,000000,23.62,23.78,23.41,23.59,731577,0
+REYN.US,D,20250319,000000,23.52,23.979,23.43,23.9,1094207,0
+REYN.US,D,20250320,000000,23.85,24.1,23.59,23.64,1193656,0
+REYN.US,D,20250321,000000,23.74,23.8,23.375,23.67,1496812,0
+REYN.US,D,20250324,000000,23.53,23.745,23.44,23.54,1099509,0
+REYN.US,D,20250325,000000,23.54,23.54,23.13,23.24,663757,0
+REYN.US,D,20250326,000000,23.22,23.4,23.16,23.39,497202,0
+REYN.US,D,20250327,000000,23.39,23.82,23.39,23.82,425622,0
+REYN.US,D,20250328,000000,23.81,23.87,23.56,23.8,489515,0
+REYN.US,D,20250331,000000,23.83,24.07,23.75,23.86,538222,0
+REYN.US,D,20250401,000000,23.91,23.98,23.62,23.87,777295,0
+REYN.US,D,20250402,000000,23.87,24.01,23.74,23.98,501939,0
+REYN.US,D,20250403,000000,23.98,24.27,23.795,24.14,1026209,0
+REYN.US,D,20250404,000000,24.14,24.42,23.775,23.93,1073379,0
+REYN.US,D,20250407,000000,23.44,23.99,22.83,22.99,1502249,0
+REYN.US,D,20250408,000000,23.37,23.37,22.1,22.4,1224509,0
+REYN.US,D,20250409,000000,22.16,23.33,21.9,23.26,1200303,0
+REYN.US,D,20250410,000000,23.26,23.57,22.8,23.28,917632,0
+REYN.US,D,20250411,000000,23.26,24.01,23.175,23.9,777466,0
+REYN.US,D,20250414,000000,23.89,24.025,23.57,23.97,557043,0
+REYN.US,D,20250415,000000,24,24.01,23.511,23.6,724967,0
+REYN.US,D,20250416,000000,23.78,23.8,23.02,23.1,482225,0
+REYN.US,D,20250417,000000,23,23.69,23,23.65,601717,0
+REYN.US,D,20250421,000000,23.67,23.719,23.53,23.65,553935,0
+REYN.US,D,20250422,000000,23.7,24.09,23.65,24.08,892294,0
+REYN.US,D,20250423,000000,24.08,24.13,23.44,23.6,690341,0
+REYN.US,D,20250424,000000,23.5,23.58,23.275,23.45,719252,0
+REYN.US,D,20250425,000000,23.62,23.62,22.95,23.22,659398,0
+REYN.US,D,20250428,000000,23.25,23.44,23.11,23.36,696863,0
+REYN.US,D,20250429,000000,23.34,23.77,23.17,23.7,952763,0
+REYN.US,D,20250430,000000,22.69,23.45,22.33,23,1136591,0
+REYN.US,D,20250501,000000,22.71,23.01,22.25,22.83,936228,0
+REYN.US,D,20250502,000000,23.04,23.55,22.965,23.31,823736,0
+REYN.US,D,20250505,000000,23.23,23.49,23.03,23.29,669751,0
+REYN.US,D,20250506,000000,23.22,23.22,22.841,22.93,695046,0
+REYN.US,D,20250507,000000,23.08,23.08,22.66,22.84,787725,0
+REYN.US,D,20250508,000000,23.03,23.35,22.82,23.16,604196,0
+REYN.US,D,20250509,000000,23.11,23.25,22.94,23.1,891676,0
+REYN.US,D,20250512,000000,23.27,23.745,23.26,23.5,828207,0
+REYN.US,D,20250513,000000,23.43,23.43,23.06,23.18,587327,0
+REYN.US,D,20250514,000000,23.02,23.4,22.56,22.68,732768,0
+REYN.US,D,20250515,000000,22.79,23.24,22.67,23.2,771673,0
+REYN.US,D,20250516,000000,22.99,23.21,22.905,23.11,1118224,0
+REYN.US,D,20250519,000000,23.01,23.2,22.9029,23.13,816346,0
+REYN.US,D,20250520,000000,23.18,23.355,23.075,23.1,589472,0
+REYN.US,D,20250521,000000,22.99,23.02,22.53,22.54,512378,0
+REYN.US,D,20250522,000000,22.5,22.5,22.13,22.14,772071,0
+REYN.US,D,20250523,000000,22.14,22.16,21.63,21.98,806521,0
+REYN.US,D,20250527,000000,22.08,22.38,22.02,22.33,747640,0
+REYN.US,D,20250528,000000,22.3,22.425,22.02,22.05,768695,0
+REYN.US,D,20250529,000000,22,22.37,21.975,22.29,1142628,0
+REYN.US,D,20250530,000000,22.21,22.25,21.97,22.08,1331012,0
+REYN.US,D,20250602,000000,22.16,22.32,21.81,21.9,1128064,0
+REYN.US,D,20250603,000000,21.73,22,21.49,21.9,1337687,0
+REYN.US,D,20250604,000000,21.91,22.19,21.84,22.02,864815,0
+REYN.US,D,20250605,000000,21.98,21.98,21.445,21.48,841802,0
+REYN.US,D,20250606,000000,21.64,21.89,21.55,21.74,1132588,0
+REYN.US,D,20250609,000000,21.74,21.93,21.6,21.71,822668,0
+REYN.US,D,20250610,000000,21.91,22.06,21.79,21.92,664807,0
+REYN.US,D,20250611,000000,21.92,21.98,21.51,21.75,2136672,0
+REYN.US,D,20250612,000000,21.75,21.83,21.59,21.72,958245,0
+REYN.US,D,20250613,000000,21.65,21.76,21.09,21.12,1614728,0
+REYN.US,D,20250616,000000,21.18,21.53,21,21.39,1589183,0
+REYN.US,D,20250617,000000,21.35,21.45,21.095,21.12,1246290,0
+REYN.US,D,20250618,000000,21.06,21.3,20.91,21.06,1065298,0
+REYN.US,D,20250620,000000,21.24,21.47,21.05,21.41,1543899,0
+REYN.US,D,20250623,000000,21.49,21.67,21.17,21.52,769247,0
+REYN.US,D,20250624,000000,21.59,21.61,21.41,21.57,815039,0
+REYN.US,D,20250625,000000,21.54,21.54,21.02,21.2,955752,0
+REYN.US,D,20250626,000000,21.27,21.39,20.97,21.27,4679628,0
+REYN.US,D,20250627,000000,21.33,21.5429,21.1,21.3,8750760,0
+REYN.US,D,20250630,000000,21.31,21.53,21.23,21.42,1850551,0
+REYN.US,D,20250701,000000,21.46,22.08,21.34,21.78,1772845,0
+REYN.US,D,20250702,000000,21.81,21.96,21.52,21.82,1052078,0
+REYN.US,D,20250703,000000,21.85,21.89,21.665,21.77,513398,0
+REYN.US,D,20250707,000000,21.63,21.78,21.465,21.58,1074094,0
+REYN.US,D,20250708,000000,21.55,21.877,21.48,21.68,1073223,0
+REYN.US,D,20250709,000000,21.79,21.92,21.6,21.72,1602016,0
+REYN.US,D,20250710,000000,21.77,22.18,21.67,21.91,741993,0
+REYN.US,D,20250711,000000,21.91,21.95,21.665,21.86,703410,0
+REYN.US,D,20250714,000000,21.86,21.86,21.52,21.77,807233,0
+REYN.US,D,20250715,000000,21.73,21.815,21.48,21.49,835802,0
+REYN.US,D,20250716,000000,21.54,21.9,21.44,21.83,854401,0
+REYN.US,D,20250717,000000,21.84,22.01,21.81,21.95,951548,0
+REYN.US,D,20250718,000000,21.94,22,21.6,21.73,855613,0
+REYN.US,D,20250721,000000,21.78,21.84,21.52,21.55,685440,0
+REYN.US,D,20250722,000000,21.64,22.22,21.63,22.11,3523525,0
+REYN.US,D,20250723,000000,22.2,22.31,22.04,22.3,1347189,0
+REYN.US,D,20250724,000000,22.22,22.39,21.975,22.17,1191160,0
+REYN.US,D,20250725,000000,22.24,22.24,21.89,22.16,991759,0
+REYN.US,D,20250728,000000,22.15,22.15,21.74,21.75,1075485,0
+REYN.US,D,20250729,000000,21.75,21.84,21.38,21.56,3509241,0
+REYN.US,D,20250730,000000,21.89,23.18,21.76,22.66,2470852,0
+REYN.US,D,20250731,000000,22.43,22.99,22.27,22.49,1449019,0
+REYN.US,D,20250801,000000,22.62,22.63,21.94,22.04,1283865,0
+REYN.US,D,20250804,000000,21.97,22.13,21.88,21.96,997035,0
+REYN.US,D,20250805,000000,21.94,22.25,21.87,22.17,1092147,0
+REYN.US,D,20250806,000000,22.28,22.59,22.065,22.49,1108851,0
+REYN.US,D,20250807,000000,22.47,22.6799,22.38,22.51,986129,0
+REYN.US,D,20250808,000000,22.51,22.88,22.41,22.85,826795,0
+REYN.US,D,20250811,000000,22.94,22.995,22.45,22.54,708916,0
+REYN.US,D,20250812,000000,22.56,22.705,22.4697,22.67,721131,0
+REYN.US,D,20250813,000000,22.67,23.29,22.58,23.25,759374,0
+REYN.US,D,20250814,000000,23.06,23.18,22.83,23.14,905429,0
+REYN.US,D,20250815,000000,23.08,23.08,22.57,22.58,878241,0
+REYN.US,D,20250818,000000,22.68,22.795,22.53,22.54,714836,0
+REYN.US,D,20250819,000000,22.62,23.145,22.54,23.13,699274,0
+REYN.US,D,20250820,000000,23.16,23.3,22.99,23.11,779943,0
+REYN.US,D,20250821,000000,23.1,23.19,22.93,23.08,873515,0
+REYN.US,D,20250822,000000,23.23,23.54,23.145,23.4,657959,0
+REYN.US,D,20250825,000000,23.96,24.2216,23.2,23.24,933235,0
+REYN.US,D,20250826,000000,23.15,23.26,22.8,22.82,1123383,0
+REYN.US,D,20250827,000000,22.77,23.01,22.74,22.94,816619,0
+REYN.US,D,20250828,000000,23.21,23.42,22.94,23.08,1080929,0
+REYN.US,D,20250829,000000,23.12,23.29,23.08,23.21,620803,0
+REYN.US,D,20250902,000000,22.97,23.34,22.85,23.25,891239,0
+REYN.US,D,20250903,000000,23.17,23.56,23.17,23.48,1364947,0
+REYN.US,D,20250904,000000,23.55,23.73,23.4,23.57,1158271,0
+REYN.US,D,20250905,000000,23.57,23.975,23.53,23.79,1087511,0
+REYN.US,D,20250908,000000,23.68,23.74,22.85,22.96,1043243,0
+REYN.US,D,20250909,000000,22.97,23.29,22.815,23.07,604154,0
+REYN.US,D,20250910,000000,22.84,22.92,22.49,22.81,776859,0
+REYN.US,D,20250911,000000,22.75,23.345,22.75,23.33,715073,0
+REYN.US,D,20250912,000000,23.27,23.27,23.01,23.03,970257,0
+REYN.US,D,20250915,000000,23.11,23.185,22.61,22.63,715525,0
+REYN.US,D,20250916,000000,22.67,23.06,22.645,23.06,961904,0
+REYN.US,D,20250917,000000,23.02,23.45,22.901,22.95,547897,0
+REYN.US,D,20250918,000000,22.84,23.22,22.84,23.11,702656,0
+REYN.US,D,20250919,000000,23.19,23.19,22.76,22.79,1546235,0
+REYN.US,D,20250922,000000,23.61,24.04,23.44,23.52,3742914,0
+REYN.US,D,20250923,000000,23.58,23.665,22.91,23.02,9689475,0
+REYN.US,D,20250924,000000,23,23.12,22.76,23.07,1652341,0
+REYN.US,D,20250925,000000,23.09,23.205,22.8,22.93,1050776,0
+REYN.US,D,20250926,000000,22.96,23.38,22.8,23.32,931843,0
+REYN.US,D,20250929,000000,23.42,23.86,23.275,23.83,1560154,0
+REYN.US,D,20250930,000000,24.11,24.76,24.03,24.47,2384897,0
+REYN.US,D,20251001,000000,24.33,24.635,24.2,24.56,1440592,0
+REYN.US,D,20251002,000000,24.43,24.69,24.35,24.58,1093410,0
+REYN.US,D,20251003,000000,24.69,24.87,24.64,24.67,1135186,0
+REYN.US,D,20251006,000000,24.56,24.7,24.42,24.54,1110984,0
+REYN.US,D,20251007,000000,24.58,24.88,24.5,24.83,1396225,0
+REYN.US,D,20251008,000000,24.75,24.88,24.14,24.21,1335544,0
+REYN.US,D,20251009,000000,24.24,24.52,23.8101,24,1068170,0
+REYN.US,D,20251010,000000,24.07,24.07,23.34,23.36,993857,0
+REYN.US,D,20251013,000000,23.44,23.69,23.25,23.43,789114,0
+REYN.US,D,20251014,000000,23.43,23.69,23.26,23.66,775403,0
+REYN.US,D,20251015,000000,23.68,23.93,23.63,23.77,712299,0
+REYN.US,D,20251016,000000,23.79,23.99,23.5,23.5,722237,0
+REYN.US,D,20251017,000000,23.53,23.72,23.49,23.63,828927,0
+REYN.US,D,20251020,000000,23.67,23.87,23.54,23.73,579024,0
+REYN.US,D,20251021,000000,23.71,23.9,23.6,23.6,589953,0
+REYN.US,D,20251022,000000,23.6,23.85,23.34,23.36,1038165,0
+REYN.US,D,20251023,000000,23.43,23.505,22.98,23.34,807737,0
+REYN.US,D,20251024,000000,23.55,23.58,23.36,23.42,833511,0
+REYN.US,D,20251027,000000,23.4,23.68,23.385,23.66,1168782,0
+REYN.US,D,20251028,000000,23.53,23.7703,23.27,23.69,1022962,0
+REYN.US,D,20251029,000000,24.5,26,24.335,24.95,3192394,0
+REYN.US,D,20251030,000000,25.28,26.25,25,25.56,2249237,0
+REYN.US,D,20251031,000000,25.34,25.54,24.43,24.44,1362716,0
+REYN.US,D,20251103,000000,24.21,24.77,23.89,24.51,1364715,0
+REYN.US,D,20251104,000000,24.51,24.82,24.32,24.58,1271253,0
+REYN.US,D,20251105,000000,24.62,25.03,24.58,24.76,1009103,0
+REYN.US,D,20251106,000000,24.83,25.39,24.6,24.85,1128985,0
+REYN.US,D,20251107,000000,24.95,25.18,24.67,24.88,911868,0
+REYN.US,D,20251110,000000,24.92,25,24.6334,24.7,778226,0
+REYN.US,D,20251111,000000,24.8,24.915,24.67,24.7,563300,0
+REYN.US,D,20251112,000000,24.7,24.84,24.56,24.73,1049783,0
+REYN.US,D,20251113,000000,24.69,24.9999,24.64,24.73,740132,0
+REYN.US,D,20251114,000000,24.56,24.61,24.04,24.23,621456,0
+REYN.US,D,20251117,000000,24.29,24.56,24.21,24.225,763568,0
+REYN.US,D,20251118,000000,24.03,24.07,23.54,24,809427,0
+REYN.US,D,20251119,000000,24.03,24.15,23.81,23.86,595389,0
+REYN.US,D,20251120,000000,23.86,23.995,23.64,23.73,552899,0
+REYN.US,D,20251121,000000,23.8,24.48,23.78,24.29,789016,0
+REYN.US,D,20251124,000000,24.27,24.45,24.01,24.31,622246,0
+REYN.US,D,20251125,000000,24.35,24.76,24.33,24.56,1151876,0
+REYN.US,D,20251126,000000,24.49,24.98,24.05,24.84,1194167,0
+REYN.US,D,20251128,000000,24.94,24.99,24.62,24.98,352923,0
+REYN.US,D,20251201,000000,24.81,24.95,24.45,24.61,891849,0
+REYN.US,D,20251202,000000,24.58,24.58,24.175,24.28,784455,0
+REYN.US,D,20251203,000000,24.38,24.665,24.37,24.42,700438,0
+REYN.US,D,20251204,000000,24.36,24.525,24.07,24.15,756863,0
+REYN.US,D,20251205,000000,24.11,24.25,23.98,24.01,664249,0
+REYN.US,D,20251208,000000,24.01,24.06,23.69,23.81,810596,0
+REYN.US,D,20251209,000000,23.87,24.125,23.82,23.89,516664,0
+REYN.US,D,20251210,000000,23.98,24.53,23.935,24.35,1134523,0
+REYN.US,D,20251211,000000,24.36,24.7,24.32,24.61,747051,0
+REYN.US,D,20251212,000000,24.6,24.64,24.22,24.45,820584,0
+REYN.US,D,20251215,000000,24.52,24.59,24.14,24.31,636150,0
+REYN.US,D,20251216,000000,24.39,24.46,23.89,24.04,691211,0
+REYN.US,D,20251217,000000,24.04,24.44,24.03,24.27,494255,0
+REYN.US,D,20251218,000000,24.21,24.32,24.01,24.18,642786,0
+REYN.US,D,20251219,000000,24.05,24.09,23.7,23.81,1508092,0
+REYN.US,D,20251222,000000,23.74,23.9,23.52,23.55,804430,0
+REYN.US,D,20251223,000000,23.54,23.56,23.085,23.15,782540,0
+REYN.US,D,20251224,000000,23.15,23.28,23.06,23.24,545162,0
+REYN.US,D,20251226,000000,23.27,23.405,23.2,23.29,736099,0
+REYN.US,D,20251229,000000,23.27,23.38,23.18,23.28,637535,0
+REYN.US,D,20251230,000000,23.14,23.3,23.06,23.2,636603,0
+REYN.US,D,20251231,000000,23.14,23.16,22.89,22.92,548770,0
+REYN.US,D,20260102,000000,22.92,23.15,22.74,23.06,1053095,0
+REYN.US,D,20260105,000000,22.99,22.99,22.59,22.62,1139658,0
+REYN.US,D,20260106,000000,22.64,23.06,22.64,22.99,815227,0
+REYN.US,D,20260107,000000,23.09,23.23,22.91,23.04,715601,0
+REYN.US,D,20260108,000000,23,23.635,22.91,23.52,657590,0
+REYN.US,D,20260109,000000,23.52,23.775,23.41,23.72,765306,0
+REYN.US,D,20260112,000000,23.67,23.93,23.495,23.74,527185,0
+REYN.US,D,20260113,000000,23.76,24.01,23.685,23.97,523877,0
+REYN.US,D,20260114,000000,23.9,24.455,23.9,24.33,573469,0
+REYN.US,D,20260115,000000,24.33,24.53,24.185,24.31,1051141,0
+REYN.US,D,20260116,000000,24.27,24.34,23.89,23.93,728735,0
+REYN.US,D,20260120,000000,23.93,24.2,23.82,24.14,693793,0
+REYN.US,D,20260121,000000,24.19,24.34,23.9,24.28,635012,0
+REYN.US,D,20260122,000000,24.26,24.48,24.14,24.25,609096,0
+REYN.US,D,20260123,000000,24.25,24.33,23.98,24.05,524821,0
+REYN.US,D,20260126,000000,24.05,24.155,23.34,23.5,870688,0
+REYN.US,D,20260127,000000,23.5,23.7,23.14,23.22,1035332,0
+REYN.US,D,20260128,000000,23.22,23.38,22.475,22.56,2110592,0
+REYN.US,D,20260129,000000,22.58,22.87,22.475,22.66,1148426,0
+REYN.US,D,20260130,000000,22.71,23.19,22.54,23.17,1077289,0
+REYN.US,D,20260202,000000,23.21,23.31,22.975,23.11,1129398,0
+REYN.US,D,20260203,000000,22.92,23.57,21.735,21.81,3153905,0
+REYN.US,D,20260204,000000,22.82,25.36,22.8,23.91,3880180,0
+REYN.US,D,20260205,000000,23.24,23.53,22.5,22.8,1785864,0
+REYN.US,D,20260206,000000,22.7,23.017,22.535,22.77,1099409,0
+REYN.US,D,20260209,000000,22.83,22.91,22.4,22.8,1248849,0
+REYN.US,D,20260210,000000,22.79,23.22,22.67,23.09,872311,0
+REYN.US,D,20260211,000000,23.01,23.375,22.9,23.27,985146,0
+REYN.US,D,20260212,000000,23.33,23.53,23.15,23.3,837874,0
+REYN.US,D,20260213,000000,23.15,23.8,23.1,23.73,1165594,0
+REYN.US,D,20260217,000000,23.73,23.94,23.5,23.63,981072,0
+REYN.US,D,20260218,000000,23.59,24,23.495,23.98,920694,0
diff --git a/daily/us/nasdaq stocks/2/rilyn.us.txt b/daily/us/nasdaq stocks/2/rilyn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..428513af10fe41c321e380388283beba11db7f44
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rilyn.us.txt	
@@ -0,0 +1,1609 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RILYN.US,D,20190925,000000,17.1448,17.179,17.0836,17.1042,176750.52909411,0
+RILYN.US,D,20190926,000000,17.1042,17.1199,17.0565,17.0633,119413.60423149,0
+RILYN.US,D,20190927,000000,17.1109,17.1448,17.0633,17.07,145762.8780428,0
+RILYN.US,D,20190930,000000,17.0974,17.179,17.0633,17.0633,257239.67079171,0
+RILYN.US,D,20191001,000000,17.0905,17.1309,17.0633,17.0836,60545.735724883,0
+RILYN.US,D,20191002,000000,17.0836,17.0983,16.934,17.0566,187915.25150362,0
+RILYN.US,D,20191003,000000,17.077,17.077,17.0158,17.0429,90626.86832289,0
+RILYN.US,D,20191004,000000,17.0496,17.1042,17.0496,17.0836,65996.600330657,0
+RILYN.US,D,20191007,000000,17.0974,17.2839,17.0974,17.2811,236239.88431992,0
+RILYN.US,D,20191008,000000,17.3491,17.3832,17.1825,17.2742,417299.68184766,0
+RILYN.US,D,20191009,000000,17.3017,17.3218,17.2606,17.2674,37057.063904803,0
+RILYN.US,D,20191010,000000,17.2607,17.2641,17.1723,17.1995,25226.777703809,0
+RILYN.US,D,20191011,000000,17.2004,17.2828,17.2004,17.2772,17964.983482486,0
+RILYN.US,D,20191014,000000,17.2622,17.2828,17.2416,17.2725,26525.018663078,0
+RILYN.US,D,20191015,000000,17.2828,17.3169,17.2004,17.2553,24871.67398875,0
+RILYN.US,D,20191016,000000,17.2896,17.2965,17.2142,17.2511,22110.748901522,0
+RILYN.US,D,20191017,000000,17.2416,17.2863,17.2416,17.2622,7185.4096879021,0
+RILYN.US,D,20191018,000000,17.276,17.2965,17.2689,17.2965,5713.0135922292,0
+RILYN.US,D,20191021,000000,17.2689,17.2965,17.2483,17.2553,7722.4183729443,0
+RILYN.US,D,20191022,000000,17.235,17.2965,17.221,17.2553,36204.308358418,0
+RILYN.US,D,20191023,000000,17.2689,17.2689,17.2553,17.2553,1249.1288978156,0
+RILYN.US,D,20191024,000000,17.2371,17.2371,17.1869,17.1869,28195.87449018,0
+RILYN.US,D,20191025,000000,17.235,17.2828,17.235,17.2516,5822.4582970612,0
+RILYN.US,D,20191028,000000,17.24,17.2828,17.173,17.2142,19246.216160386,0
+RILYN.US,D,20191029,000000,17.2142,17.235,17.173,17.173,28133.126192743,0
+RILYN.US,D,20191030,000000,17.173,17.2206,17.1318,17.2004,82519.84818058,0
+RILYN.US,D,20191031,000000,17.2246,17.276,17.1318,17.1318,110025.49139895,0
+RILYN.US,D,20191101,000000,17.1663,17.2622,17.1663,17.2121,37778.852845268,0
+RILYN.US,D,20191104,000000,17.2593,17.2593,17.1869,17.1869,28681.808979634,0
+RILYN.US,D,20191105,000000,17.2004,17.2689,17.1663,17.2689,37934.993957494,0
+RILYN.US,D,20191106,000000,17.2689,17.2828,17.2073,17.2689,6735.9567667254,0
+RILYN.US,D,20191107,000000,17.2004,17.2828,17.1455,17.235,38720.077306823,0
+RILYN.US,D,20191108,000000,17.2278,17.2483,17.1799,17.1799,6896.4756671457,0
+RILYN.US,D,20191111,000000,17.2707,17.6117,17.2449,17.2896,10073.290632735,0
+RILYN.US,D,20191112,000000,17.3031,17.3031,17.2416,17.2416,6746.1716058431,0
+RILYN.US,D,20191113,000000,17.2416,17.3103,17.173,17.2896,41203.742475143,0
+RILYN.US,D,20191114,000000,17.276,17.276,17.2004,17.2416,14089.181668703,0
+RILYN.US,D,20191115,000000,17.1869,17.2622,17.1799,17.2004,19085.697259966,0
+RILYN.US,D,20191118,000000,17.2004,17.2553,17.1663,17.2553,47726.646883129,0
+RILYN.US,D,20191119,000000,17.2622,17.3532,17.221,17.221,11976.169234081,0
+RILYN.US,D,20191120,000000,17.2816,17.3507,17.2483,17.3169,9295.5035970626,0
+RILYN.US,D,20191121,000000,17.3444,17.3924,17.3306,17.3716,13667.454739417,0
+RILYN.US,D,20191122,000000,17.3211,17.3306,17.2553,17.2904,25938.395045179,0
+RILYN.US,D,20191125,000000,17.3491,17.3855,17.2689,17.3444,24031.13865564,0
+RILYN.US,D,20191126,000000,17.3924,17.3924,17.2965,17.3716,12062.265735215,0
+RILYN.US,D,20191127,000000,17.3924,17.3924,17.2929,17.3031,36020.4412543,0
+RILYN.US,D,20191129,000000,17.3031,17.3716,17.2073,17.2483,34012.495736316,0
+RILYN.US,D,20191202,000000,17.2073,17.2516,17.1799,17.1987,15214.273234376,0
+RILYN.US,D,20191203,000000,17.235,17.276,17.2004,17.2004,49486.517736827,0
+RILYN.US,D,20191204,000000,17.2413,17.2622,17.2004,17.235,22355.905040345,0
+RILYN.US,D,20191205,000000,17.2526,17.3031,17.2004,17.2004,21430.732468832,0
+RILYN.US,D,20191206,000000,17.2553,17.2896,17.235,17.2416,22367.579142194,0
+RILYN.US,D,20191209,000000,17.2618,17.2618,17.2073,17.235,16581.60241341,0
+RILYN.US,D,20191210,000000,17.2174,17.2483,17.2073,17.2073,16159.875484124,0
+RILYN.US,D,20191211,000000,17.221,17.2278,17.2004,17.2073,16432.757614839,0
+RILYN.US,D,20191212,000000,17.2176,17.235,17.1869,17.1869,18602.681295974,0
+RILYN.US,D,20191213,000000,17.2004,17.2689,17.1935,17.2416,13388.735557779,0
+RILYN.US,D,20191216,000000,17.235,17.2927,17.2142,17.235,14130.041025174,0
+RILYN.US,D,20191217,000000,17.235,17.2689,17.2142,17.235,16736.284262906,0
+RILYN.US,D,20191218,000000,17.235,17.2837,17.2142,17.2278,29455.218227113,0
+RILYN.US,D,20191219,000000,17.235,17.2622,17.2142,17.2426,30237.383050979,0
+RILYN.US,D,20191220,000000,17.235,17.2622,17.2142,17.235,37155.747659091,0
+RILYN.US,D,20191223,000000,17.2511,17.2965,17.2483,17.2965,28295.104355894,0
+RILYN.US,D,20191224,000000,17.2965,17.2965,17.2689,17.2844,4776.1669188675,0
+RILYN.US,D,20191226,000000,17.235,17.276,17.235,17.2725,10391.409908113,0
+RILYN.US,D,20191227,000000,17.2689,17.2689,17.2142,17.2142,8827.0802603818,0
+RILYN.US,D,20191230,000000,17.235,17.2965,17.2142,17.2416,115086.21455038,0
+RILYN.US,D,20191231,000000,17.2553,17.2828,17.235,17.2689,51103.380842878,0
+RILYN.US,D,20200102,000000,17.2689,17.341,17.2689,17.341,28289.26730497,0
+RILYN.US,D,20200103,000000,17.3816,17.3855,17.3462,17.3855,36043.789457998,0
+RILYN.US,D,20200106,000000,17.3716,17.4437,17.3716,17.4062,99618.029600797,0
+RILYN.US,D,20200107,000000,17.4062,17.4404,17.3924,17.4233,50885.950695945,0
+RILYN.US,D,20200108,000000,17.4333,17.4609,17.4128,17.4404,42322.996989891,0
+RILYN.US,D,20200109,000000,17.4268,17.4609,17.4062,17.4197,48060.818048549,0
+RILYN.US,D,20200110,000000,17.4062,17.4582,17.4062,17.4062,54510.75931998,0
+RILYN.US,D,20200113,000000,17.4062,17.4542,17.399,17.4062,61189.804840193,0
+RILYN.US,D,20200114,000000,17.5426,17.6456,17.5179,17.6055,41370.381733801,0
+RILYN.US,D,20200115,000000,17.6055,17.6122,17.5298,17.5604,38089.297347222,0
+RILYN.US,D,20200116,000000,17.5497,17.6192,17.5426,17.5461,30961.374854889,0
+RILYN.US,D,20200117,000000,17.5497,17.6193,17.5497,17.5809,36887.429674763,0
+RILYN.US,D,20200121,000000,17.5497,17.6402,17.5079,17.5497,44922.855594806,0
+RILYN.US,D,20200122,000000,17.5847,17.6055,17.5497,17.5566,39398.859255563,0
+RILYN.US,D,20200123,000000,17.5497,17.5847,17.5287,17.5287,48511.227534439,0
+RILYN.US,D,20200124,000000,17.5566,17.5984,17.5426,17.5497,57350.770415744,0
+RILYN.US,D,20200127,000000,17.5497,17.5566,17.5421,17.5497,24373.359465119,0
+RILYN.US,D,20200128,000000,17.5497,17.5636,17.5217,17.5497,24916.138413971,0
+RILYN.US,D,20200129,000000,17.5426,17.5847,17.5087,17.5706,81583.409412642,0
+RILYN.US,D,20200130,000000,17.5636,17.6193,17.5217,17.5984,60779.75488627,0
+RILYN.US,D,20200131,000000,17.5914,17.6122,17.5847,17.5847,32161.806604202,0
+RILYN.US,D,20200203,000000,17.5847,17.5983,17.5178,17.541,9512.9908363622,0
+RILYN.US,D,20200204,000000,17.5362,17.6542,17.5149,17.6542,44515.053421595,0
+RILYN.US,D,20200205,000000,17.6472,17.7449,17.6261,17.6542,22930.256704282,0
+RILYN.US,D,20200206,000000,17.5358,17.7307,17.5358,17.6193,29030.058224715,0
+RILYN.US,D,20200207,000000,17.6933,17.8211,17.6746,17.8211,16299.163620158,0
+RILYN.US,D,20200210,000000,17.7238,17.7238,17.4454,17.5706,90233.410438792,0
+RILYN.US,D,20200211,000000,17.5774,17.6482,17.5774,17.5984,12862.999533907,0
+RILYN.US,D,20200212,000000,17.6403,17.7238,17.6261,17.7238,33737.014294389,0
+RILYN.US,D,20200213,000000,17.7168,17.7867,17.6885,17.7727,31545.79557495,0
+RILYN.US,D,20200214,000000,17.7933,17.7934,17.71,17.7867,11982.778645954,0
+RILYN.US,D,20200218,000000,17.791,17.8211,17.7377,17.7748,9771.4570024822,0
+RILYN.US,D,20200219,000000,17.8211,17.8211,17.8004,17.8083,5832.719815442,0
+RILYN.US,D,20200220,000000,17.8211,17.8353,17.7307,17.7734,16243.162617499,0
+RILYN.US,D,20200221,000000,17.7308,17.8283,17.7308,17.79,8502.1009422039,0
+RILYN.US,D,20200224,000000,17.7394,17.7449,17.5984,17.6193,15308.376650031,0
+RILYN.US,D,20200225,000000,17.6193,17.6297,17.4105,17.4105,24814.187870668,0
+RILYN.US,D,20200226,000000,17.5706,17.5706,17.334,17.3407,24417.873082617,0
+RILYN.US,D,20200227,000000,17.3128,17.4682,17.2852,17.4174,13477.574640014,0
+RILYN.US,D,20200228,000000,17.3754,17.3754,16.7402,16.7419,65526.916804008,0
+RILYN.US,D,20200302,000000,16.7419,17.2224,16.7419,17.126,26874.737583903,0
+RILYN.US,D,20200303,000000,17.5283,17.5283,16.8114,16.9794,25331.120202908,0
+RILYN.US,D,20200304,000000,17.3617,17.5149,17.24,17.487,24120.636991579,0
+RILYN.US,D,20200305,000000,17.5079,17.5079,17.2538,17.3061,50298.951850103,0
+RILYN.US,D,20200306,000000,17.334,17.334,17.2362,17.2642,12295.809891588,0
+RILYN.US,D,20200309,000000,16.8951,17.2015,15.8642,16.143,45831.794945662,0
+RILYN.US,D,20200310,000000,16.923,17.0555,16.4074,16.5141,15128.886256892,0
+RILYN.US,D,20200311,000000,16.3309,16.4217,15.6694,15.6694,11939.7009516,0
+RILYN.US,D,20200312,000000,15.8923,15.8923,12.1872,13.413,35069.550973053,0
+RILYN.US,D,20200313,000000,15.114,15.114,13.427,13.493,38567.459754544,0
+RILYN.US,D,20200316,000000,13.1275,13.1275,11.8043,11.8461,19172.445833526,0
+RILYN.US,D,20200317,000000,11.8391,12.3832,11.1567,12.3832,47396.951173833,0
+RILYN.US,D,20200318,000000,10.5716,11.3508,7.32633,7.66067,71339.533695418,0
+RILYN.US,D,20200319,000000,7.43083,9.42251,7.04077,9.36693,94357.381711552,0
+RILYN.US,D,20200320,000000,9.74973,11.6929,9.62248,10.279,40903.70671164,0
+RILYN.US,D,20200323,000000,8.92117,9.84861,8.70527,8.77475,52294.885021807,0
+RILYN.US,D,20200324,000000,9.12301,10.0981,9.00109,9.81942,138493.35142284,0
+RILYN.US,D,20200325,000000,10.0144,10.6066,9.31793,9.31793,226099.02250608,0
+RILYN.US,D,20200326,000000,9.92381,11.8043,9.85441,11.8043,49995.972066484,0
+RILYN.US,D,20200327,000000,11.3166,12.5355,11.2123,12.3267,31374.920720681,0
+RILYN.US,D,20200330,000000,12.1872,12.3963,11.8391,12.1564,13688.655342346,0
+RILYN.US,D,20200331,000000,12.1872,12.8142,12.1301,12.7862,18218.992865172,0
+RILYN.US,D,20200401,000000,12.2988,12.2988,11.4212,11.4212,20884.066222498,0
+RILYN.US,D,20200402,000000,11.5083,11.5953,11.3516,11.4212,4551.8763700027,0
+RILYN.US,D,20200403,000000,11.4212,11.8739,10.6527,10.6623,18599.512498626,0
+RILYN.US,D,20200406,000000,10.8085,11.563,10.5508,11.0034,186405.79900577,0
+RILYN.US,D,20200407,000000,11.4909,11.7694,11.2123,11.2123,127854.59684071,0
+RILYN.US,D,20200408,000000,11.5676,12.8101,11.3656,12.3823,65944.770439235,0
+RILYN.US,D,20200409,000000,12.5355,13.4756,12.5355,13.232,93085.153804983,0
+RILYN.US,D,20200413,000000,13.3017,13.3711,12.9127,13.232,16751.479410868,0
+RILYN.US,D,20200414,000000,13.3788,13.7423,13.3788,13.5211,22843.269991555,0
+RILYN.US,D,20200415,000000,13.3252,13.3252,13.0272,13.1295,30424.436428836,0
+RILYN.US,D,20200416,000000,12.8947,13.1652,12.8947,13.1295,19096.951229407,0
+RILYN.US,D,20200417,000000,13.3574,13.5139,13.0097,13.094,22073.208970678,0
+RILYN.US,D,20200420,000000,13.1527,13.4641,12.9887,13.3432,81242.842923337,0
+RILYN.US,D,20200421,000000,13.1153,13.6009,13.0585,13.3288,76219.178416705,0
+RILYN.US,D,20200422,000000,13.1295,13.6268,13.1295,13.2504,2660.0830520432,0
+RILYN.US,D,20200423,000000,13.5462,13.5462,13.3217,13.4144,11678.790409684,0
+RILYN.US,D,20200424,000000,13.4497,13.6637,13.2647,13.4892,22043.699333017,0
+RILYN.US,D,20200427,000000,13.5141,14.0399,13.5141,13.6279,29596.761353478,0
+RILYN.US,D,20200428,000000,13.9064,14.446,13.8056,14.2539,36308.09609017,0
+RILYN.US,D,20200429,000000,14.503,14.7311,14.2148,14.3749,51988.955455067,0
+RILYN.US,D,20200430,000000,14.2895,14.5884,14.2469,14.5884,27595.726875871,0
+RILYN.US,D,20200501,000000,14.4817,14.4817,14.3213,14.4817,2797.7946944627,0
+RILYN.US,D,20200504,000000,14.3039,14.5173,14.0903,14.2695,6397.9704891456,0
+RILYN.US,D,20200505,000000,14.5526,14.5526,14.4104,14.446,4353.3741654674,0
+RILYN.US,D,20200506,000000,14.3417,14.4959,13.8199,14.1258,23977.283210255,0
+RILYN.US,D,20200507,000000,14.2327,14.2327,13.9908,14.0903,2283.4838666509,0
+RILYN.US,D,20200508,000000,14.083,14.2357,14.0264,14.2041,27463.636116816,0
+RILYN.US,D,20200511,000000,14.3039,14.3257,14.2327,14.3214,5249.9050620356,0
+RILYN.US,D,20200512,000000,14.2469,14.3749,14.2398,14.2611,20495.145966218,0
+RILYN.US,D,20200513,000000,14.2434,14.3928,13.642,13.7389,26727.300396123,0
+RILYN.US,D,20200514,000000,13.7343,13.8056,13.4563,13.4563,10214.550293345,0
+RILYN.US,D,20200515,000000,13.4286,13.5707,13.094,13.4286,24623.684797122,0
+RILYN.US,D,20200518,000000,13.5211,13.7522,13.1001,13.4712,26293.087156249,0
+RILYN.US,D,20200519,000000,13.578,14.0996,13.578,13.8547,19678.712657587,0
+RILYN.US,D,20200520,000000,14.133,14.2539,13.7131,13.9908,10513.862332481,0
+RILYN.US,D,20200521,000000,14.139,14.2327,14.0547,14.2327,8522.6644007617,0
+RILYN.US,D,20200522,000000,14.1402,14.1685,13.9978,13.9978,1267.5091985964,0
+RILYN.US,D,20200526,000000,14.1151,14.4389,14.1151,14.2607,25849.037370488,0
+RILYN.US,D,20200527,000000,14.3465,14.3749,14.2718,14.3044,3892.4617296142,0
+RILYN.US,D,20200528,000000,14.368,14.8233,14.368,14.8233,8123.5816819132,0
+RILYN.US,D,20200529,000000,14.6099,14.6952,14.3039,14.5812,10886.245855351,0
+RILYN.US,D,20200601,000000,14.5884,14.9087,14.5884,14.8233,5216.1797618512,0
+RILYN.US,D,20200602,000000,14.9087,15.2503,14.7557,15.2503,16169.87621757,0
+RILYN.US,D,20200603,000000,15.2859,15.7983,15.2846,15.7983,17340.425178137,0
+RILYN.US,D,20200604,000000,15.656,16.04,15.4922,15.9846,16396.116772974,0
+RILYN.US,D,20200605,000000,14.9514,16.0474,14.9514,15.8126,27858.503173141,0
+RILYN.US,D,20200608,000000,15.6702,15.9407,15.4708,15.8695,32043.250837687,0
+RILYN.US,D,20200609,000000,15.7983,16.0474,15.7983,16.0474,36783.060734433,0
+RILYN.US,D,20200610,000000,16.0117,16.0508,15.7833,16.0474,24553.423755072,0
+RILYN.US,D,20200611,000000,15.5134,15.5502,14.9514,15.3886,18464.60185095,0
+RILYN.US,D,20200612,000000,15.4066,15.5134,14.738,14.8732,15613.408764528,0
+RILYN.US,D,20200615,000000,14.8732,15.1366,14.5957,15.1366,14881.288706359,0
+RILYN.US,D,20200616,000000,15.2716,15.2716,15.0999,15.1007,3486.3529065606,0
+RILYN.US,D,20200617,000000,14.6135,15.12,14.6135,14.9796,5325.7869874504,0
+RILYN.US,D,20200618,000000,14.9796,15.656,14.802,15.3,12312.545008982,0
+RILYN.US,D,20200619,000000,15.1221,15.4623,14.9445,15.3215,18879.141999049,0
+RILYN.US,D,20200622,000000,15.3,15.3855,15.2431,15.3428,2530.8027346697,0
+RILYN.US,D,20200623,000000,15.2327,15.2327,15.1577,15.1897,3968.343655029,0
+RILYN.US,D,20200624,000000,15.1719,15.2716,14.7024,15.0689,3947.2653424138,0
+RILYN.US,D,20200625,000000,15.0037,15.099,14.7311,15.0004,10012.198492239,0
+RILYN.US,D,20200626,000000,14.8945,15.161,14.802,14.93,2539.2340597158,0
+RILYN.US,D,20200629,000000,14.9445,14.9445,14.7311,14.7311,12663.850219236,0
+RILYN.US,D,20200630,000000,14.8373,14.9796,14.6666,14.9796,11733.594022483,0
+RILYN.US,D,20200701,000000,15.0509,15.1577,14.9796,15.1507,9334.8820468689,0
+RILYN.US,D,20200702,000000,15.079,15.1795,14.9445,15.0226,7308.5535941239,0
+RILYN.US,D,20200706,000000,15.0865,15.1507,14.5957,15.1507,14175.867844169,0
+RILYN.US,D,20200707,000000,15.0706,15.1149,15.0368,15.1149,3274.1645595672,0
+RILYN.US,D,20200708,000000,15.0154,15.0884,14.736,14.9445,11389.314916434,0
+RILYN.US,D,20200709,000000,14.8092,15.2645,14.8092,15.165,195807.68764968,0
+RILYN.US,D,20200710,000000,15.229,15.3143,15.1791,15.2645,12401.073921966,0
+RILYN.US,D,20200713,000000,15.229,15.357,15.1933,15.2076,37723.153477073,0
+RILYN.US,D,20200714,000000,15.408,15.408,15.1266,15.144,5059.1213453403,0
+RILYN.US,D,20200715,000000,15.3065,15.4443,15.234,15.3135,44205.968202281,0
+RILYN.US,D,20200716,000000,15.3135,15.3521,15.1541,15.2558,11506.399419497,0
+RILYN.US,D,20200717,000000,15.2558,16.6846,15.1833,15.9157,118479.93498346,0
+RILYN.US,D,20200720,000000,15.9592,16.3146,15.9592,16.3146,58804.359223304,0
+RILYN.US,D,20200721,000000,16.3146,16.518,16.3146,16.4526,23941.912677349,0
+RILYN.US,D,20200722,000000,16.4526,16.5977,16.3984,16.5905,17564.938469299,0
+RILYN.US,D,20200723,000000,16.6086,16.6086,16.3222,16.3222,31759.426887001,0
+RILYN.US,D,20200724,000000,16.4238,16.5555,16.4238,16.4598,5985.4781693372,0
+RILYN.US,D,20200727,000000,16.4452,16.4452,16.1479,16.2965,14508.788054416,0
+RILYN.US,D,20200728,000000,16.3001,16.4962,16.2351,16.3801,7989.8276069733,0
+RILYN.US,D,20200729,000000,16.4417,16.5505,16.4417,16.5395,4160.3346649147,0
+RILYN.US,D,20200730,000000,16.6701,16.6701,16.3186,16.3222,22261.512426676,0
+RILYN.US,D,20200731,000000,16.648,16.924,16.5615,16.924,21386.160368286,0
+RILYN.US,D,20200803,000000,16.7936,17.1926,16.7936,17.1055,16157.482639982,0
+RILYN.US,D,20200804,000000,17.062,17.1926,17.0477,17.1199,17582.85906262,0
+RILYN.US,D,20200805,000000,17.0331,17.2468,17.0331,17.1055,12037.124683246,0
+RILYN.US,D,20200806,000000,17.0477,17.0477,16.7282,16.7519,27815.517849121,0
+RILYN.US,D,20200807,000000,16.935,17.1199,16.935,17.1128,9733.6391878604,0
+RILYN.US,D,20200810,000000,17.2848,17.2848,17.0111,17.2071,19773.306969363,0
+RILYN.US,D,20200811,000000,17.0111,17.2468,17.0111,17.1888,11722.825046532,0
+RILYN.US,D,20200812,000000,17.265,17.3085,17.1926,17.2286,7838.191817331,0
+RILYN.US,D,20200813,000000,17.2291,17.3955,17.2286,17.236,10200.953121395,0
+RILYN.US,D,20200814,000000,17.2723,17.374,17.265,17.374,7379.1489268682,0
+RILYN.US,D,20200817,000000,17.374,17.4028,17.2578,17.4028,18099.799254582,0
+RILYN.US,D,20200818,000000,17.3955,17.3955,17.3184,17.3229,9121.5820005767,0
+RILYN.US,D,20200819,000000,17.3243,17.4103,17.2071,17.4103,8178.683090437,0
+RILYN.US,D,20200820,000000,17.4103,17.4103,17.2796,17.3014,10857.122538392,0
+RILYN.US,D,20200821,000000,17.1388,17.3521,17.1346,17.3521,2576.4299167414,0
+RILYN.US,D,20200824,000000,17.3303,17.3448,17.265,17.265,7477.0229365465,0
+RILYN.US,D,20200825,000000,17.2121,17.3351,17.0111,17.0836,79244.863667093,0
+RILYN.US,D,20200826,000000,17.1491,17.2795,17.1491,17.1852,10064.480910716,0
+RILYN.US,D,20200827,000000,17.2433,17.3303,17.1708,17.1708,11193.478289963,0
+RILYN.US,D,20200828,000000,17.2517,17.2667,17.0331,17.1926,20087.606606076,0
+RILYN.US,D,20200831,000000,17.2507,17.2507,17.1346,17.2507,5660.1504751954,0
+RILYN.US,D,20200901,000000,17.2173,17.3229,17.2071,17.2578,6414.1939018715,0
+RILYN.US,D,20200902,000000,17.1199,17.2044,17.1128,17.1708,30260.989583899,0
+RILYN.US,D,20200903,000000,17.1926,17.2507,16.924,17.0477,9582.003398218,0
+RILYN.US,D,20200904,000000,16.8968,17.0041,16.8008,16.9278,6331.4834711574,0
+RILYN.US,D,20200908,000000,17.1199,17.1199,16.8346,17.1055,31902.791633572,0
+RILYN.US,D,20200909,000000,17.1063,17.1636,16.9617,16.9617,14106.263958274,0
+RILYN.US,D,20200910,000000,17.0477,17.0547,16.9387,16.9965,50236.937108511,0
+RILYN.US,D,20200911,000000,17.0477,17.0477,16.6556,16.7573,81122.390444301,0
+RILYN.US,D,20200914,000000,16.8878,16.9024,16.6991,16.7862,22916.303336495,0
+RILYN.US,D,20200915,000000,16.7936,16.8443,16.6846,16.6846,106379.39897,0
+RILYN.US,D,20200916,000000,16.8296,16.8296,16.6701,16.7717,26907.081618446,0
+RILYN.US,D,20200917,000000,16.7573,16.8878,16.7573,16.7792,24530.535242597,0
+RILYN.US,D,20200918,000000,16.8015,16.8296,16.6991,16.6991,14133.834101846,0
+RILYN.US,D,20200921,000000,16.6846,16.8372,16.6411,16.8372,9462.0732736827,0
+RILYN.US,D,20200922,000000,16.8951,16.9024,16.7071,16.9024,43010.802478464,0
+RILYN.US,D,20200923,000000,16.7737,17.04,16.7737,16.9604,33847.86526253,0
+RILYN.US,D,20200924,000000,16.8296,16.924,16.7972,16.924,23568.337231957,0
+RILYN.US,D,20200925,000000,16.9458,17.1418,16.9458,17.0331,20869.220176323,0
+RILYN.US,D,20200928,000000,17.1346,17.1852,16.9837,17.1418,42466.29214293,0
+RILYN.US,D,20200929,000000,17.0503,17.1418,16.9632,17.1346,31097.743441289,0
+RILYN.US,D,20200930,000000,17.095,17.1852,17.0547,17.1852,75539.436371105,0
+RILYN.US,D,20201001,000000,17.1055,17.1926,17.1055,17.1926,9489.643417254,0
+RILYN.US,D,20201002,000000,17.147,17.265,17.147,17.2211,9222.2130246121,0
+RILYN.US,D,20201005,000000,17.2286,17.2286,17.1893,17.1998,10679.295112357,0
+RILYN.US,D,20201006,000000,17.1729,17.265,17.0982,17.1998,10469.762021215,0
+RILYN.US,D,20201007,000000,17.265,17.3594,17.1998,17.2869,31756.669872644,0
+RILYN.US,D,20201008,000000,17.3376,17.3521,17.2989,17.3521,17995.032709011,0
+RILYN.US,D,20201009,000000,17.3468,17.3665,17.1852,17.3303,10596.584681643,0
+RILYN.US,D,20201012,000000,17.316,17.3884,17.062,17.3376,15217.340744199,0
+RILYN.US,D,20201013,000000,17.3345,17.3644,17.307,17.3644,10690.323169786,0
+RILYN.US,D,20201014,000000,17.637,17.637,17.2161,17.2311,14778.845626226,0
+RILYN.US,D,20201015,000000,17.268,17.4895,17.1942,17.3787,5608.8063494362,0
+RILYN.US,D,20201016,000000,17.209,17.4672,17.209,17.2976,7407.039262145,0
+RILYN.US,D,20201019,000000,17.2015,17.4747,17.2015,17.4082,10808.369036749,0
+RILYN.US,D,20201020,000000,17.3712,17.4304,17.2385,17.4304,15609.52895365,0
+RILYN.US,D,20201021,000000,17.4154,17.4229,17.268,17.3145,12182.45206123,0
+RILYN.US,D,20201022,000000,17.3293,17.4375,17.3198,17.4375,5270.0284834398,0
+RILYN.US,D,20201023,000000,17.4174,17.4174,17.4154,17.4154,2058.414313794,0
+RILYN.US,D,20201026,000000,17.3846,17.4672,17.3416,17.4672,3349.8355389723,0
+RILYN.US,D,20201027,000000,17.4672,17.4895,17.3416,17.4523,10693.18456231,0
+RILYN.US,D,20201028,000000,17.4154,17.4154,17.1203,17.1203,7714.6495644697,0
+RILYN.US,D,20201029,000000,17.2567,17.2567,17.0466,17.0466,9224.2437353496,0
+RILYN.US,D,20201030,000000,17.2089,17.3935,17.0982,17.3935,15875.130800591,0
+RILYN.US,D,20201102,000000,17.268,17.268,17.0247,17.1131,47309.651430663,0
+RILYN.US,D,20201103,000000,17.1575,17.2533,17.0909,17.2533,29550.915695133,0
+RILYN.US,D,20201104,000000,17.2753,17.3416,17.2125,17.2533,26005.944105347,0
+RILYN.US,D,20201105,000000,17.2236,17.3416,17.1794,17.268,37247.948810571,0
+RILYN.US,D,20201106,000000,17.3268,17.4082,17.1721,17.1942,19483.792629184,0
+RILYN.US,D,20201109,000000,17.637,17.6738,17.4672,17.563,86313.824698559,0
+RILYN.US,D,20201110,000000,17.6149,17.7844,17.5478,17.7254,38224.984176104,0
+RILYN.US,D,20201111,000000,17.7401,17.8584,17.6959,17.7696,32551.132476397,0
+RILYN.US,D,20201112,000000,17.835,17.9543,17.8123,17.8324,18822.498234759,0
+RILYN.US,D,20201113,000000,17.895,17.895,17.6985,17.8362,21870.143917263,0
+RILYN.US,D,20201116,000000,17.8437,17.9099,17.8177,17.888,42413.633711284,0
+RILYN.US,D,20201117,000000,17.8951,18.0356,17.8512,17.9985,32949.535246809,0
+RILYN.US,D,20201118,000000,17.9985,18.065,17.9762,18.065,20973.060128104,0
+RILYN.US,D,20201119,000000,17.9322,18.065,17.9322,18.065,21866.078582871,0
+RILYN.US,D,20201120,000000,18.065,18.0723,18.0106,18.065,11053.64421173,0
+RILYN.US,D,20201123,000000,18.0723,18.1757,18.065,18.1682,18242.510528173,0
+RILYN.US,D,20201124,000000,18.1757,18.2271,18.0798,18.1535,17300.708060703,0
+RILYN.US,D,20201125,000000,18.2258,18.2258,18.1166,18.1462,5337.7840566391,0
+RILYN.US,D,20201127,000000,18.1462,18.1904,18.1462,18.1904,5226.6649165923,0
+RILYN.US,D,20201130,000000,18.1315,18.2493,18.1239,18.2493,8767.5711719865,0
+RILYN.US,D,20201201,000000,18.1793,18.2641,18.1239,18.2271,23524.735014789,0
+RILYN.US,D,20201202,000000,18.22,18.22,18.1166,18.1757,31088.967206756,0
+RILYN.US,D,20201203,000000,18.1757,18.2052,18.1239,18.1904,26817.655872274,0
+RILYN.US,D,20201204,000000,18.1904,18.2052,18.1387,18.156,12673.002411193,0
+RILYN.US,D,20201207,000000,18.1239,18.1535,18.0945,18.0945,34021.428414821,0
+RILYN.US,D,20201208,000000,18.1499,18.2052,18.1166,18.2052,24734.849552128,0
+RILYN.US,D,20201209,000000,18.2125,18.3231,18.2125,18.2938,22280.74269085,0
+RILYN.US,D,20201210,000000,18.3231,18.375,18.065,18.2421,30139.034070503,0
+RILYN.US,D,20201211,000000,18.3084,18.3159,18.1664,18.3159,11278.592714752,0
+RILYN.US,D,20201214,000000,18.3231,18.4339,18.2938,18.4339,20456.762660326,0
+RILYN.US,D,20201215,000000,18.5226,18.5594,18.4468,18.5298,34907.671312268,0
+RILYN.US,D,20201216,000000,18.5594,18.5594,18.4118,18.4558,33366.909577716,0
+RILYN.US,D,20201217,000000,18.4782,18.5814,18.4246,18.5814,22436.580509209,0
+RILYN.US,D,20201218,000000,18.5741,18.5814,18.5594,18.5741,14063.346773242,0
+RILYN.US,D,20201221,000000,18.5814,18.5814,18.3378,18.5298,39066.508395239,0
+RILYN.US,D,20201222,000000,18.5741,18.6111,18.4561,18.5814,23585.715030668,0
+RILYN.US,D,20201223,000000,18.6111,18.9169,18.5667,18.8029,25603.476000543,0
+RILYN.US,D,20201224,000000,18.9873,18.9873,18.8286,18.943,16349.419812986,0
+RILYN.US,D,20201228,000000,18.9283,19.0242,18.7513,19.0242,21985.328391702,0
+RILYN.US,D,20201229,000000,18.8545,19.0022,18.8545,18.9578,14511.888667821,0
+RILYN.US,D,20201230,000000,18.9358,18.9948,18.8474,18.9948,15089.166151479,0
+RILYN.US,D,20201231,000000,18.9283,19.0389,18.8765,19.0389,18356.339891148,0
+RILYN.US,D,20210104,000000,19.0022,19.0022,18.6406,18.8175,19548.837979456,0
+RILYN.US,D,20210105,000000,18.8175,18.9372,18.7807,18.8693,7592.689532711,0
+RILYN.US,D,20210106,000000,18.8915,18.8915,18.7219,18.7789,10531.926298096,0
+RILYN.US,D,20210107,000000,18.7365,18.8175,18.707,18.8175,10235.156887483,0
+RILYN.US,D,20210108,000000,18.8474,19.0022,18.7954,18.9136,17127.253793313,0
+RILYN.US,D,20210111,000000,18.7807,18.8545,18.5594,18.5814,19109.781865124,0
+RILYN.US,D,20210112,000000,18.6996,18.6996,18.5594,18.6554,20364.615080775,0
+RILYN.US,D,20210113,000000,18.7069,18.9504,18.5963,18.9283,18455.263028019,0
+RILYN.US,D,20210114,000000,18.9105,19.3378,18.9105,19.3378,22937.427924376,0
+RILYN.US,D,20210115,000000,19.1881,19.3454,19.1656,19.2704,23302.847730834,0
+RILYN.US,D,20210119,000000,19.1647,19.3454,19.1647,19.2876,19505.949230881,0
+RILYN.US,D,20210120,000000,19.2629,19.3378,19.1955,19.3371,36189.897328674,0
+RILYN.US,D,20210121,000000,19.2142,19.3081,19.0155,19.0155,30748.609699658,0
+RILYN.US,D,20210122,000000,19.143,19.2554,19.0829,19.1881,8519.349356411,0
+RILYN.US,D,20210125,000000,19.2332,19.2704,19.0116,19.1806,14376.735451176,0
+RILYN.US,D,20210126,000000,19.173,19.1806,19.0616,19.0829,10055.712922251,0
+RILYN.US,D,20210127,000000,19.0829,19.2104,18.9706,19.128,30268.496085333,0
+RILYN.US,D,20210128,000000,19.128,19.3529,18.8955,19.158,15854.418464154,0
+RILYN.US,D,20210129,000000,19.323,19.3305,19.0829,19.2332,21110.328892084,0
+RILYN.US,D,20210201,000000,19.248,19.2629,18.9856,19.119,8131.257518165,0
+RILYN.US,D,20210202,000000,19.1055,19.3081,19.1055,19.1129,26351.569181798,0
+RILYN.US,D,20210203,000000,19.143,19.158,19.0979,19.1206,8440.6640696189,0
+RILYN.US,D,20210204,000000,19.1206,19.2554,19.1206,19.2332,12396.266792085,0
+RILYN.US,D,20210205,000000,19.2332,19.2704,19.2104,19.2104,20890.276818851,0
+RILYN.US,D,20210208,000000,19.2179,19.2179,19.158,19.1955,21108.995243155,0
+RILYN.US,D,20210209,000000,19.2704,19.2704,19.143,19.143,24565.813266295,0
+RILYN.US,D,20210210,000000,19.2142,19.2704,19.2104,19.2554,34093.401212788,0
+RILYN.US,D,20210211,000000,19.128,19.2703,19.0944,19.128,31928.88900154,0
+RILYN.US,D,20210212,000000,19.1881,19.2332,19.1354,19.1354,8188.6044220982,0
+RILYN.US,D,20210216,000000,19.3005,19.3005,19.158,19.158,17688.185741089,0
+RILYN.US,D,20210217,000000,19.1955,19.196,19.0904,19.0904,7953.8822106505,0
+RILYN.US,D,20210218,000000,19.0904,19.2332,19.0155,19.2104,21225.02269995,0
+RILYN.US,D,20210219,000000,19.2332,19.2332,18.783,19.0605,27606.532823686,0
+RILYN.US,D,20210222,000000,19.0081,19.1955,19.0081,19.1354,11398.697393432,0
+RILYN.US,D,20210223,000000,19.1055,19.2331,18.993,19.1692,6924.3052377091,0
+RILYN.US,D,20210224,000000,19.008,19.2104,18.9331,18.9479,29100.219623808,0
+RILYN.US,D,20210225,000000,18.9706,19.0456,18.8955,18.8955,21537.096549261,0
+RILYN.US,D,20210226,000000,19.008,19.2253,18.9031,19.2253,14952.871788366,0
+RILYN.US,D,20210301,000000,19.2629,19.5481,19.1908,19.5063,11007.938257329,0
+RILYN.US,D,20210302,000000,19.5554,19.5704,19.248,19.248,8576.6962603443,0
+RILYN.US,D,20210303,000000,19.323,19.6848,19.323,19.4952,20594.206756684,0
+RILYN.US,D,20210304,000000,19.4952,19.6755,19.2856,19.5178,18689.756086528,0
+RILYN.US,D,20210305,000000,19.5102,19.5928,19.3454,19.5704,14247.371505094,0
+RILYN.US,D,20210308,000000,19.3908,19.5481,19.3529,19.5029,15170.256563741,0
+RILYN.US,D,20210309,000000,19.4881,19.4952,19.0229,19.1354,346175.2524176,0
+RILYN.US,D,20210310,000000,19.1806,19.3062,19.1354,19.2399,25651.403494241,0
+RILYN.US,D,20210311,000000,19.1816,19.2856,19.1816,19.248,13700.575444335,0
+RILYN.US,D,20210312,000000,19.1656,19.3005,19.1206,19.1955,107633.47043809,0
+RILYN.US,D,20210315,000000,19.2332,19.364,19.2029,19.3454,86341.765291704,0
+RILYN.US,D,20210316,000000,19.3454,19.4354,19.3454,19.4128,26456.927447164,0
+RILYN.US,D,20210317,000000,19.4204,19.4952,19.218,19.4952,14402.074780821,0
+RILYN.US,D,20210318,000000,19.4881,19.4952,19.293,19.3454,17281.422817842,0
+RILYN.US,D,20210319,000000,19.2704,19.5298,19.2704,19.5029,9208.8458525388,0
+RILYN.US,D,20210322,000000,19.5298,20.279,19.4729,19.7431,34476.15845532,0
+RILYN.US,D,20210323,000000,19.8328,19.9478,19.7685,19.8841,28677.452913417,0
+RILYN.US,D,20210324,000000,19.8854,19.9076,19.7204,19.9004,9866.3347743783,0
+RILYN.US,D,20210325,000000,19.6079,19.9076,19.3978,19.5066,109856.6632022,0
+RILYN.US,D,20210326,000000,19.5179,19.7281,19.5179,19.6858,8275.2916024625,0
+RILYN.US,D,20210329,000000,19.6828,19.6828,19.3978,19.5341,17478.802859287,0
+RILYN.US,D,20210330,000000,19.4668,19.6275,19.4668,19.5704,9270.1937032581,0
+RILYN.US,D,20210331,000000,19.6079,19.7053,19.5029,19.6903,27405.151835456,0
+RILYN.US,D,20210401,000000,19.623,19.6529,19.5629,19.6115,20695.564075264,0
+RILYN.US,D,20210405,000000,19.5779,19.6378,19.4654,19.4804,25355.333432074,0
+RILYN.US,D,20210406,000000,19.4578,19.6079,19.4578,19.4653,16405.215471699,0
+RILYN.US,D,20210407,000000,19.4578,19.533,19.3978,19.5141,23277.508401189,0
+RILYN.US,D,20210408,000000,19.4766,19.5253,19.4204,19.4354,85764.295305585,0
+RILYN.US,D,20210409,000000,19.4204,19.4653,19.4027,19.4204,17242.74699891,0
+RILYN.US,D,20210412,000000,19.4204,19.4204,19.3478,19.4053,30528.557626425,0
+RILYN.US,D,20210413,000000,19.3529,19.5704,19.3529,19.4952,49715.764763352,0
+RILYN.US,D,20210414,000000,19.5991,19.6373,19.5354,19.6221,37281.197240106,0
+RILYN.US,D,20210415,000000,19.6221,19.6448,19.5579,19.6144,46831.894821688,0
+RILYN.US,D,20210416,000000,19.6067,19.6448,19.5839,19.6144,58523.786596474,0
+RILYN.US,D,20210419,000000,19.6144,19.6905,19.5839,19.6221,59643.614092981,0
+RILYN.US,D,20210420,000000,19.6524,19.66,19.5536,19.6144,36409.49095912,0
+RILYN.US,D,20210421,000000,19.6295,19.6905,19.6144,19.6144,19147.343536409,0
+RILYN.US,D,20210422,000000,19.6144,19.6448,19.5915,19.6144,33749.736553582,0
+RILYN.US,D,20210423,000000,19.6144,19.6677,19.5459,19.6144,36861.097827582,0
+RILYN.US,D,20210426,000000,19.5991,19.6524,19.5991,19.6448,33383.462378289,0
+RILYN.US,D,20210427,000000,19.6524,19.683,19.6221,19.6524,40017.094664163,0
+RILYN.US,D,20210428,000000,19.6524,19.7209,19.6144,19.7209,46354.031739942,0
+RILYN.US,D,20210429,000000,19.6905,19.7439,19.6814,19.6905,33852.135785385,0
+RILYN.US,D,20210430,000000,19.7287,19.7287,19.6677,19.6905,40674.812806894,0
+RILYN.US,D,20210503,000000,19.6905,19.7287,19.6624,19.7135,23713.29902627,0
+RILYN.US,D,20210504,000000,19.7287,19.7287,19.6643,19.7287,13948.613306434,0
+RILYN.US,D,20210505,000000,19.7973,19.7973,19.6367,19.7362,40414.876295396,0
+RILYN.US,D,20210506,000000,19.7591,19.885,19.6755,19.8351,18233.627314171,0
+RILYN.US,D,20210507,000000,19.7668,19.8886,19.7439,19.8733,68603.546875702,0
+RILYN.US,D,20210510,000000,19.8733,19.8962,19.7439,19.881,7267.7198366513,0
+RILYN.US,D,20210511,000000,19.7535,20.0105,19.7515,19.9571,48098.757112578,0
+RILYN.US,D,20210512,000000,19.8351,19.9369,19.7058,19.8429,20259.294168931,0
+RILYN.US,D,20210513,000000,19.9331,19.994,19.82,19.8657,21299.040214926,0
+RILYN.US,D,20210514,000000,19.881,19.9399,19.7973,19.881,7196.828060788,0
+RILYN.US,D,20210517,000000,19.7591,19.8351,19.7591,19.7973,18313.708764683,0
+RILYN.US,D,20210518,000000,19.8429,19.8429,19.7677,19.8049,6164.9588787779,0
+RILYN.US,D,20210519,000000,19.7652,19.8429,19.7058,19.8049,10100.765249855,0
+RILYN.US,D,20210520,000000,19.8049,19.8351,19.7362,19.8277,11735.214526703,0
+RILYN.US,D,20210521,000000,19.8593,19.8593,19.7439,19.7896,7821.7259369163,0
+RILYN.US,D,20210524,000000,19.7973,19.82,19.7287,19.7744,42141.222318733,0
+RILYN.US,D,20210525,000000,19.7209,19.7744,19.6905,19.7287,20296.052867527,0
+RILYN.US,D,20210526,000000,19.7287,19.7287,19.6983,19.7209,8079.0368270867,0
+RILYN.US,D,20210527,000000,19.7058,19.7287,19.6905,19.7135,17543.088904836,0
+RILYN.US,D,20210528,000000,19.6905,19.7515,19.6755,19.7135,25719.273721069,0
+RILYN.US,D,20210601,000000,19.6905,19.7997,19.6905,19.7668,26008.092067178,0
+RILYN.US,D,20210602,000000,19.8961,19.8961,19.7744,19.8049,31973.503725008,0
+RILYN.US,D,20210603,000000,19.7668,19.8348,19.7668,19.8049,21950.194304337,0
+RILYN.US,D,20210604,000000,19.8049,19.8629,19.7973,19.8049,22837.654313292,0
+RILYN.US,D,20210607,000000,19.8049,19.9352,19.8049,19.8505,22428.057386082,0
+RILYN.US,D,20210608,000000,19.8429,19.8707,19.8049,19.8351,25270.292473934,0
+RILYN.US,D,20210609,000000,19.8277,19.8583,19.8125,19.8277,25328.056143156,0
+RILYN.US,D,20210610,000000,19.8429,19.881,19.8429,19.8429,21335.798913522,0
+RILYN.US,D,20210611,000000,19.8429,19.917,19.82,19.9114,24024.43515367,0
+RILYN.US,D,20210614,000000,19.881,19.9114,19.8583,19.881,4945.3577717965,0
+RILYN.US,D,20210615,000000,19.8657,19.9571,19.8314,19.8429,58508.032868504,0
+RILYN.US,D,20210616,000000,19.8429,19.8429,19.7668,19.7973,78357.730110225,0
+RILYN.US,D,20210617,000000,19.8049,19.881,19.8049,19.8429,49045.293601419,0
+RILYN.US,D,20210618,000000,19.8429,19.8429,19.7287,19.8049,28449.919902469,0
+RILYN.US,D,20210621,000000,19.8049,19.9191,19.7973,19.8351,55177.432213594,0
+RILYN.US,D,20210622,000000,19.8429,19.881,19.8125,19.8351,33682.783209711,0
+RILYN.US,D,20210623,000000,19.82,19.9191,19.82,19.8733,69288.834042381,0
+RILYN.US,D,20210624,000000,19.8733,19.9191,19.8351,19.8429,41207.813936533,0
+RILYN.US,D,20210625,000000,19.8429,19.881,19.8351,19.8429,30239.280837685,0
+RILYN.US,D,20210628,000000,19.8505,19.8644,19.7896,19.8125,12147.437075241,0
+RILYN.US,D,20210629,000000,19.8277,19.8657,19.82,19.8277,70205.175885947,0
+RILYN.US,D,20210630,000000,19.6334,19.881,19.6334,19.8277,20246.16606229,0
+RILYN.US,D,20210701,000000,19.8475,19.881,19.8088,19.82,22986.00191834,0
+RILYN.US,D,20210702,000000,19.82,19.881,19.82,19.8351,24581.066875264,0
+RILYN.US,D,20210706,000000,19.8429,19.8962,19.8277,19.8351,95581.806023676,0
+RILYN.US,D,20210707,000000,19.8351,19.9114,19.8351,19.8962,93248.941473508,0
+RILYN.US,D,20210708,000000,19.8583,19.9571,19.8429,19.9571,559031.53948728,0
+RILYN.US,D,20210709,000000,19.9496,20.0942,19.8962,20.0717,21385.685718759,0
+RILYN.US,D,20210712,000000,20.1248,20.2656,20.1248,20.2543,25892.564728734,0
+RILYN.US,D,20210713,000000,20.2162,20.2695,20.1874,20.2009,8643.5454126648,0
+RILYN.US,D,20210714,000000,20.2715,20.3604,20.1923,20.3448,15208.617931243,0
+RILYN.US,D,20210715,000000,20.3063,20.3837,20.2793,20.3837,10472.164374075,0
+RILYN.US,D,20210716,000000,20.3837,20.4765,20.3759,20.3759,7957.8624721403,0
+RILYN.US,D,20210719,000000,20.1904,20.4041,20.0124,20.2368,35448.425066769,0
+RILYN.US,D,20210720,000000,20.1748,20.2554,20.0587,20.1361,26892.04239895,0
+RILYN.US,D,20210721,000000,20.1392,20.2522,20.1275,20.2522,38667.248581329,0
+RILYN.US,D,20210722,000000,20.4811,20.4811,20.2836,20.4223,55650.743896302,0
+RILYN.US,D,20210723,000000,20.4144,20.5152,20.3819,20.4262,14854.41807462,0
+RILYN.US,D,20210726,000000,20.4035,20.4609,20.3317,20.4609,10376.504558783,0
+RILYN.US,D,20210727,000000,20.4919,20.6002,20.2985,20.5847,17257.547758784,0
+RILYN.US,D,20210728,000000,20.4223,20.5772,20.4223,20.5461,11556.739847455,0
+RILYN.US,D,20210729,000000,20.4618,20.4618,20.3529,20.3529,4569.6952305094,0
+RILYN.US,D,20210730,000000,20.5384,20.5847,20.3683,20.3991,17909.068662936,0
+RILYN.US,D,20210802,000000,20.3837,20.5384,20.3643,20.4999,14868.637776894,0
+RILYN.US,D,20210803,000000,20.3448,20.4999,20.3448,20.4453,13815.087108474,0
+RILYN.US,D,20210804,000000,20.4303,20.5927,20.2446,20.2755,17318.304668496,0
+RILYN.US,D,20210805,000000,20.2368,20.4718,20.2368,20.3837,8873.0942184488,0
+RILYN.US,D,20210806,000000,20.4453,20.6081,20.3484,20.4765,12063.478328462,0
+RILYN.US,D,20210809,000000,20.3483,20.4999,20.3483,20.4999,4404.2296040581,0
+RILYN.US,D,20210810,000000,20.326,20.4999,20.3141,20.3953,6515.2090415183,0
+RILYN.US,D,20210811,000000,20.3768,20.3949,20.2755,20.3759,17839.262851776,0
+RILYN.US,D,20210812,000000,20.3448,20.3708,20.3392,20.3448,6479.0134357321,0
+RILYN.US,D,20210813,000000,20.3295,20.3837,20.3217,20.3529,7829.8851516819,0
+RILYN.US,D,20210816,000000,20.3374,20.3837,20.2908,20.3063,10373.91915837,0
+RILYN.US,D,20210817,000000,20.3448,20.3448,20.1904,20.2755,12343.994273305,0
+RILYN.US,D,20210818,000000,20.3024,20.311,20.1439,20.1439,9105.7802556459,0
+RILYN.US,D,20210819,000000,20.26,20.3623,20.2289,20.2677,7804.0311475488,0
+RILYN.US,D,20210820,000000,20.2908,20.3295,20.2677,20.2831,9404.3940033821,0
+RILYN.US,D,20210823,000000,20.3413,20.3759,20.2624,20.2831,7171.9007464968,0
+RILYN.US,D,20210824,000000,20.2908,20.3837,20.2908,20.3448,16829.663990382,0
+RILYN.US,D,20210825,000000,20.3674,20.3837,20.3448,20.3837,7527.3933033256,0
+RILYN.US,D,20210826,000000,20.3448,20.3448,20.2998,20.306,15805.845426715,0
+RILYN.US,D,20210827,000000,20.366,20.3987,20.341,20.3448,34398.752498969,0
+RILYN.US,D,20210830,000000,20.3322,20.3488,20.3064,20.3448,6329.0602117607,0
+RILYN.US,D,20210831,000000,20.3448,20.3837,20.3217,20.3837,9650.0070426457,0
+RILYN.US,D,20210901,000000,20.3604,20.3837,20.2985,20.3837,67191.971341278,0
+RILYN.US,D,20210902,000000,20.3448,20.3643,20.3141,20.3448,13533.278463424,0
+RILYN.US,D,20210903,000000,20.3448,20.3837,20.3142,20.3448,7747.1523384562,0
+RILYN.US,D,20210907,000000,20.3063,20.3448,20.2985,20.3448,6729.7972758223,0
+RILYN.US,D,20210908,000000,20.3448,20.366,20.3142,20.366,25196.019727824,0
+RILYN.US,D,20210909,000000,20.3448,20.3837,20.3448,20.3604,23935.63702634,0
+RILYN.US,D,20210910,000000,20.3643,20.3643,20.3063,20.3063,68346.352625817,0
+RILYN.US,D,20210913,000000,20.3162,20.3837,20.3063,20.3588,6185.5704888225,0
+RILYN.US,D,20210914,000000,20.3063,20.3643,20.3063,20.3529,72092.59782469,0
+RILYN.US,D,20210915,000000,20.2908,20.3837,20.2908,20.3683,19709.8000508,0
+RILYN.US,D,20210916,000000,20.3535,20.3674,20.3431,20.3604,21776.827681234,0
+RILYN.US,D,20210917,000000,20.3784,20.3837,20.3217,20.3448,13260.51871982,0
+RILYN.US,D,20210920,000000,20.3063,20.3063,20.2522,20.2677,13901.698022319,0
+RILYN.US,D,20210921,000000,20.2831,20.3448,20.2831,20.3448,13825.428710127,0
+RILYN.US,D,20210922,000000,20.3448,20.4218,20.3063,20.394,65322.726842461,0
+RILYN.US,D,20210923,000000,20.4223,20.4841,20.4035,20.4223,15397.352161414,0
+RILYN.US,D,20210924,000000,20.4223,20.4534,20.4148,20.4223,62238.344149393,0
+RILYN.US,D,20210927,000000,20.4223,20.4502,20.1769,20.4502,28718.627790947,0
+RILYN.US,D,20210928,000000,20.3837,20.4378,20.3448,20.3837,45209.604327187,0
+RILYN.US,D,20210929,000000,20.3837,20.4379,20.3759,20.3914,42016.63481676,0
+RILYN.US,D,20210930,000000,20.3152,20.3717,20.3152,20.3604,18899.27702123,0
+RILYN.US,D,20211001,000000,20.3914,20.3914,20.3295,20.3604,37130.228035621,0
+RILYN.US,D,20211004,000000,20.3448,20.3483,20.3063,20.3063,3911.7108253243,0
+RILYN.US,D,20211005,000000,20.3181,20.3217,20.2908,20.2908,12214.72425264,0
+RILYN.US,D,20211006,000000,20.2908,20.3751,20.2908,20.3448,2831.0134525645,0
+RILYN.US,D,20211007,000000,20.3448,20.3448,20.3063,20.3241,3787.6116054859,0
+RILYN.US,D,20211008,000000,20.3063,20.3374,20.2908,20.3374,8394.7951419881,0
+RILYN.US,D,20211011,000000,20.3419,20.3442,20.3374,20.3442,1481.4344368214,0
+RILYN.US,D,20211012,000000,20.3374,20.3448,20.3371,20.3448,1906.7328048094,0
+RILYN.US,D,20211013,000000,20.304,20.3643,20.304,20.3448,27528.050900622,0
+RILYN.US,D,20211014,000000,20.5462,20.6642,20.4915,20.5621,28472.291293341,0
+RILYN.US,D,20211015,000000,20.5462,20.5462,20.4545,20.4827,7380.5738326442,0
+RILYN.US,D,20211018,000000,20.5385,20.5659,20.519,20.5556,11034.587882225,0
+RILYN.US,D,20211019,000000,20.5739,20.6014,20.4915,20.5856,18967.527475064,0
+RILYN.US,D,20211020,000000,20.529,20.6798,20.5149,20.5778,6319.1152059111,0
+RILYN.US,D,20211021,000000,20.6485,20.6563,20.5346,20.6563,10562.404248511,0
+RILYN.US,D,20211022,000000,20.4967,20.673,20.4679,20.673,13203.32349368,0
+RILYN.US,D,20211025,000000,20.5577,20.6955,20.5462,20.6642,13202.050761514,0
+RILYN.US,D,20211026,000000,20.6642,20.7821,20.5229,20.6406,8342.7593504022,0
+RILYN.US,D,20211027,000000,20.6053,20.7829,20.6053,20.6974,21706.447097042,0
+RILYN.US,D,20211028,000000,20.6642,20.7427,20.6642,20.7194,3749.4689620572,0
+RILYN.US,D,20211029,000000,20.727,20.9077,20.7064,20.9077,6587.6616930102,0
+RILYN.US,D,20211101,000000,20.7606,21.1199,20.7427,20.9157,34445.223350005,0
+RILYN.US,D,20211102,000000,20.9392,20.9392,20.7821,20.7833,8744.9427149677,0
+RILYN.US,D,20211103,000000,20.7821,20.7821,20.6798,20.7821,6952.9358247517,0
+RILYN.US,D,20211104,000000,20.6642,21.065,20.6642,20.8841,221157.57761739,0
+RILYN.US,D,20211105,000000,20.7742,21.0256,20.7742,20.966,11056.224329053,0
+RILYN.US,D,20211108,000000,20.727,20.9392,20.727,20.8921,17029.156385718,0
+RILYN.US,D,20211109,000000,20.8744,20.8744,20.7901,20.8685,7344.9373319864,0
+RILYN.US,D,20211110,000000,20.9392,20.9392,20.8056,20.8253,9106.3986502102,0
+RILYN.US,D,20211111,000000,20.7662,20.8213,20.7585,20.8213,3186.921344532,0
+RILYN.US,D,20211112,000000,20.8213,20.8999,20.6789,20.884,14576.601501168,0
+RILYN.US,D,20211115,000000,20.7113,20.9392,20.7034,20.9234,8809.8520554514,0
+RILYN.US,D,20211116,000000,20.8213,20.9627,20.7193,20.9627,9152.2170081987,0
+RILYN.US,D,20211117,000000,20.9785,20.9785,20.7194,20.8253,15545.150679758,0
+RILYN.US,D,20211118,000000,20.8016,20.8795,20.7151,20.845,13936.417221496,0
+RILYN.US,D,20211119,000000,20.727,20.8999,20.7113,20.8685,5499.4756907838,0
+RILYN.US,D,20211122,000000,20.786,20.8685,20.786,20.8685,4403.6532955594,0
+RILYN.US,D,20211123,000000,20.8371,20.9627,20.7821,20.9314,4043.4700924833,0
+RILYN.US,D,20211124,000000,20.8999,20.8999,20.8213,20.8268,2152.1900932922,0
+RILYN.US,D,20211126,000000,20.727,20.9392,20.727,20.9314,6002.2048964907,0
+RILYN.US,D,20211129,000000,20.772,21.065,20.7427,21.0176,22470.08639685,0
+RILYN.US,D,20211130,000000,20.8921,21.0176,20.7585,20.7742,176918.68024735,0
+RILYN.US,D,20211201,000000,20.8371,20.8608,20.4835,20.5386,35138.862380664,0
+RILYN.US,D,20211202,000000,20.5545,20.7821,20.5545,20.7153,9503.4910861103,0
+RILYN.US,D,20211203,000000,20.6642,20.6642,20.5546,20.5546,3416.0131344744,0
+RILYN.US,D,20211206,000000,20.6278,20.6329,20.3342,20.4994,9978.2201841576,0
+RILYN.US,D,20211207,000000,20.6172,20.6172,20.3814,20.4757,21798.083813019,0
+RILYN.US,D,20211208,000000,20.5545,20.7742,20.4362,20.7742,29411.567632104,0
+RILYN.US,D,20211209,000000,20.5178,20.7742,20.5178,20.7506,5811.2950715387,0
+RILYN.US,D,20211210,000000,20.672,20.7711,20.5872,20.7427,4990.3828242452,0
+RILYN.US,D,20211213,000000,20.7742,20.7742,20.5229,20.6846,7174.391221696,0
+RILYN.US,D,20211214,000000,20.7388,20.7388,20.5622,20.6526,16890.428579586,0
+RILYN.US,D,20211215,000000,20.5856,20.5976,20.5462,20.5824,3993.8335379957,0
+RILYN.US,D,20211216,000000,20.5847,20.7908,20.5847,20.7427,36629.231747456,0
+RILYN.US,D,20211217,000000,20.7034,20.7427,20.5935,20.7113,23549.363273912,0
+RILYN.US,D,20211220,000000,20.6178,20.7554,20.4679,20.7034,2979.4660014175,0
+RILYN.US,D,20211221,000000,20.7427,20.7427,20.5698,20.5698,4987.8373599125,0
+RILYN.US,D,20211222,000000,20.7427,20.7585,20.6563,20.7427,3190.739541031,0
+RILYN.US,D,20211223,000000,20.7427,20.7427,20.5778,20.5778,3683.2868894072,0
+RILYN.US,D,20211227,000000,20.5778,20.665,20.5778,20.6642,4866.9278041095,0
+RILYN.US,D,20211228,000000,20.566,20.7427,20.5308,20.6329,6578.7525678458,0
+RILYN.US,D,20211229,000000,20.6642,20.6642,20.6642,20.6642,580.36586785407,0
+RILYN.US,D,20211230,000000,20.7662,20.7662,20.6878,20.6878,1195.0955041995,0
+RILYN.US,D,20211231,000000,20.7662,20.7821,20.735,20.7427,28813.383513922,0
+RILYN.US,D,20220103,000000,20.7821,20.7821,20.6014,20.6878,1127.6406993831,0
+RILYN.US,D,20220104,000000,20.5595,20.6485,20.5595,20.6172,1961.2802683402,0
+RILYN.US,D,20220105,000000,20.6092,20.7034,20.5308,20.5462,48189.458014383,0
+RILYN.US,D,20220106,000000,20.5462,20.7137,20.5229,20.691,12974.231703738,0
+RILYN.US,D,20220107,000000,20.6878,20.7193,20.6798,20.7193,4794.3820706278,0
+RILYN.US,D,20220110,000000,20.5778,20.735,20.5698,20.6935,7040.7543442296,0
+RILYN.US,D,20220111,000000,20.672,20.672,20.5462,20.5935,25457.188791265,0
+RILYN.US,D,20220112,000000,20.5935,20.702,20.5935,20.6642,1624.0062442583,0
+RILYN.US,D,20220113,000000,20.8049,20.8927,20.7012,20.7279,15817.535022464,0
+RILYN.US,D,20220114,000000,20.749,20.816,20.5976,20.6613,22107.959312471,0
+RILYN.US,D,20220118,000000,20.749,20.749,20.3021,20.4218,14806.305460305,0
+RILYN.US,D,20220119,000000,20.5496,20.5976,20.4696,20.5256,9495.7839182627,0
+RILYN.US,D,20220120,000000,20.55,20.5895,20.5496,20.5496,10396.743094461,0
+RILYN.US,D,20220121,000000,20.5496,20.6229,20.5496,20.5496,3324.4015221893,0
+RILYN.US,D,20220124,000000,20.5496,20.5693,20.4378,20.4379,10250.133604037,0
+RILYN.US,D,20220125,000000,20.4777,20.4896,20.3699,20.4727,10877.92296047,0
+RILYN.US,D,20220126,000000,20.3819,20.6132,20.3738,20.4378,33365.563260963,0
+RILYN.US,D,20220127,000000,20.358,20.5175,20.358,20.366,32898.1671932,0
+RILYN.US,D,20220128,000000,20.4696,20.4856,20.366,20.3738,22315.969358715,0
+RILYN.US,D,20220131,000000,20.4299,20.4936,20.3499,20.3819,12450.529032971,0
+RILYN.US,D,20220201,000000,20.4456,20.5652,20.4454,20.5652,7608.6566312604,0
+RILYN.US,D,20220202,000000,20.5575,20.5652,20.4299,20.4695,7495.8801001646,0
+RILYN.US,D,20220203,000000,20.4696,20.4696,20.3873,20.3979,9406.8157659538,0
+RILYN.US,D,20220204,000000,20.4138,20.4138,20.358,20.366,11939.275425337,0
+RILYN.US,D,20220207,000000,20.358,20.4456,20.358,20.3819,12376.597751475,0
+RILYN.US,D,20220208,000000,20.358,20.4047,20.2702,20.3621,10941.829661424,0
+RILYN.US,D,20220209,000000,20.318,20.4856,20.2781,20.4696,22918.697263793,0
+RILYN.US,D,20220210,000000,20.39,20.4299,20.39,20.3979,7092.3907333553,0
+RILYN.US,D,20220211,000000,20.309,20.4059,20.3021,20.3021,8676.2744589668,0
+RILYN.US,D,20220214,000000,18.9534,20.3662,18.9534,20.1905,11238.807859976,0
+RILYN.US,D,20220215,000000,20.1905,20.366,20.1505,20.2622,13481.807756214,0
+RILYN.US,D,20220216,000000,20.1505,20.2687,20.1106,20.2687,6117.5002756609,0
+RILYN.US,D,20220217,000000,20.0852,20.0852,20.0852,20.0852,1022.5072152682,0
+RILYN.US,D,20220218,000000,20.3499,20.3819,20.1983,20.2483,6647.549971811,0
+RILYN.US,D,20220222,000000,20.3475,20.4299,20.2702,20.4218,10960.62574994,0
+RILYN.US,D,20220223,000000,20.2068,20.358,20.1905,20.358,3076.2931537787,0
+RILYN.US,D,20220224,000000,20.1541,20.2438,20.1505,20.1505,6904.4298481957,0
+RILYN.US,D,20220225,000000,20.1983,20.5414,20.1905,20.4696,21724.519106746,0
+RILYN.US,D,20220228,000000,20.366,20.5496,20.1983,20.1983,9158.7073975431,0
+RILYN.US,D,20220301,000000,20.318,20.5496,20.1665,20.4218,9210.0833728201,0
+RILYN.US,D,20220302,000000,20.5496,20.5496,20.2064,20.3499,11803.943588022,0
+RILYN.US,D,20220303,000000,20.358,20.4201,20.1905,20.286,9772.7129557311,0
+RILYN.US,D,20220304,000000,20.1983,20.2702,20.0786,20.2702,15198.517174005,0
+RILYN.US,D,20220307,000000,20.1505,20.1505,19.9909,20.0707,17754.785212175,0
+RILYN.US,D,20220308,000000,19.9909,20.2064,19.9909,20.1505,22503.930243874,0
+RILYN.US,D,20220309,000000,20.0388,20.1505,20.0388,20.1425,3882.0188148295,0
+RILYN.US,D,20220310,000000,20.0944,20.1376,19.9829,20.0388,5750.3500133158,0
+RILYN.US,D,20220311,000000,20.1145,20.1425,19.8892,20.1425,32112.490693233,0
+RILYN.US,D,20220314,000000,20.0333,20.0643,19.8392,19.927,10559.642528266,0
+RILYN.US,D,20220315,000000,19.8952,20.1425,19.8952,20.1425,10806.497824109,0
+RILYN.US,D,20220316,000000,20.3498,20.3498,20.1425,20.326,7786.5929358781,0
+RILYN.US,D,20220317,000000,20.4338,20.4338,20.0466,20.3062,28572.560689394,0
+RILYN.US,D,20220318,000000,20.4299,20.5008,20.4299,20.4856,3042.46019445,0
+RILYN.US,D,20220321,000000,20.1425,20.5414,20.1425,20.5175,4428.35845436,0
+RILYN.US,D,20220322,000000,20.338,20.461,20.338,20.3979,3232.927224745,0
+RILYN.US,D,20220323,000000,20.3499,20.4618,20.2622,20.3459,11505.712316903,0
+RILYN.US,D,20220324,000000,20.3499,20.39,20.1743,20.3499,23386.093331557,0
+RILYN.US,D,20220325,000000,20.2622,20.5334,20.1743,20.1743,14813.823895711,0
+RILYN.US,D,20220328,000000,20.2689,20.4429,20.1505,20.4074,17118.224347768,0
+RILYN.US,D,20220329,000000,20.5414,20.5414,20.366,20.4137,28146.516016365,0
+RILYN.US,D,20220330,000000,20.4299,20.4299,20.2861,20.4299,14114.609402918,0
+RILYN.US,D,20220331,000000,20.358,20.4207,20.318,20.366,8202.6130283647,0
+RILYN.US,D,20220401,000000,20.3258,20.3819,20.31,20.31,6454.5767963804,0
+RILYN.US,D,20220404,000000,20.3499,20.366,20.3499,20.366,1171.6228508281,0
+RILYN.US,D,20220405,000000,20.3499,20.366,20.3172,20.3172,11495.687736361,0
+RILYN.US,D,20220406,000000,20.3101,20.3101,20.1267,20.2622,9929.3470266975,0
+RILYN.US,D,20220407,000000,20.147,20.3859,20.147,20.3578,8310.3772691895,0
+RILYN.US,D,20220408,000000,20.2304,20.3282,20.2304,20.2781,5541.0868945048,0
+RILYN.US,D,20220411,000000,20.2702,20.286,20.1983,20.2304,10636.079954898,0
+RILYN.US,D,20220412,000000,20.2542,20.4288,20.2381,20.4288,11008.242507514,0
+RILYN.US,D,20220413,000000,20.3645,20.3845,20.2862,20.3377,10670.762358536,0
+RILYN.US,D,20220414,000000,20.3538,20.3863,20.216,20.3863,9588.0246547571,0
+RILYN.US,D,20220418,000000,20.2808,20.4187,20.2727,20.4187,13893.078554404,0
+RILYN.US,D,20220419,000000,20.3538,20.3538,20.2727,20.3294,8875.2428862106,0
+RILYN.US,D,20220420,000000,20.2727,20.3538,20.095,20.3538,26072.027942235,0
+RILYN.US,D,20220421,000000,20.2808,20.3944,20.1428,20.1591,28248.602027848,0
+RILYN.US,D,20220422,000000,20.2566,20.3538,20.1916,20.1916,13529.288551426,0
+RILYN.US,D,20220425,000000,20.2647,20.3131,20.1916,20.2403,11353.947652264,0
+RILYN.US,D,20220426,000000,20.3249,20.5078,20.2604,20.3433,10018.406726077,0
+RILYN.US,D,20220427,000000,20.2971,20.2971,20.1246,20.1349,8843.1800384905,0
+RILYN.US,D,20220428,000000,20.1348,20.4736,20.1185,20.4736,24567.540472292,0
+RILYN.US,D,20220429,000000,20.2727,20.6296,20.2079,20.5564,34749.960996322,0
+RILYN.US,D,20220502,000000,20.2502,20.5086,20.2502,20.3092,1839.9141845528,0
+RILYN.US,D,20220503,000000,20.2971,20.435,20.2889,20.4187,10443.856051593,0
+RILYN.US,D,20220504,000000,20.4511,20.5564,20.4024,20.5564,5403.8230272856,0
+RILYN.US,D,20220505,000000,20.5405,20.5564,20.4754,20.4754,5797.2095050821,0
+RILYN.US,D,20220506,000000,20.4062,20.4674,20.4062,20.4674,1747.4252007448,0
+RILYN.US,D,20220509,000000,20.4674,20.5322,20.4106,20.4106,10983.991717032,0
+RILYN.US,D,20220510,000000,20.4024,20.5159,20.2647,20.3538,10707.757952059,0
+RILYN.US,D,20220511,000000,20.3051,20.4117,20.224,20.4117,7755.509588909,0
+RILYN.US,D,20220512,000000,20.224,20.3673,20.1673,20.3051,11205.965278171,0
+RILYN.US,D,20220513,000000,20.309,20.3132,20.1296,20.2281,3948.6630153739,0
+RILYN.US,D,20220516,000000,20.2321,20.3355,20.1834,20.3355,8607.6414263929,0
+RILYN.US,D,20220517,000000,20.1916,20.4163,20.1916,20.2321,4783.530242547,0
+RILYN.US,D,20220518,000000,20.1916,20.3931,20.1916,20.362,6833.0861237311,0
+RILYN.US,D,20220519,000000,20.1916,20.3258,20.0769,20.1916,18781.429645267,0
+RILYN.US,D,20220520,000000,20.1673,20.2444,19.9887,19.9887,6358.3093401836,0
+RILYN.US,D,20220523,000000,20.107,20.1834,20.0375,20.1105,21531.43543049,0
+RILYN.US,D,20220524,000000,20.3782,20.4024,20.0051,20.2727,48903.241891839,0
+RILYN.US,D,20220525,000000,20.2727,20.4187,20.1268,20.1428,39808.491817391,0
+RILYN.US,D,20220526,000000,20.1997,20.3092,20.0538,20.1511,104663.00044997,0
+RILYN.US,D,20220527,000000,20.1673,20.3294,20.0375,20.2403,53120.739553482,0
+RILYN.US,D,20220531,000000,20.1916,20.3132,20.0698,20.2321,60415.037409802,0
+RILYN.US,D,20220601,000000,20.224,20.3376,20.1348,20.1511,27639.407921167,0
+RILYN.US,D,20220602,000000,20.2403,20.4024,20.1348,20.1348,60931.742532675,0
+RILYN.US,D,20220603,000000,20.1348,20.3839,20.1185,20.1511,13689.602790027,0
+RILYN.US,D,20220606,000000,20.1916,20.3863,20.1105,20.1591,43706.594188283,0
+RILYN.US,D,20220607,000000,20.1646,20.1834,20.1348,20.1426,5069.6294991263,0
+RILYN.US,D,20220608,000000,20.2417,20.2713,20.1329,20.1958,8432.5289503832,0
+RILYN.US,D,20220609,000000,20.1511,20.2565,20.1185,20.1348,23884.355178564,0
+RILYN.US,D,20220610,000000,20.1105,20.2409,19.8996,20.0294,23259.129648022,0
+RILYN.US,D,20220613,000000,19.9038,19.9887,19.7454,19.8916,9988.8102512582,0
+RILYN.US,D,20220614,000000,19.7356,20.1472,19.5225,19.5834,19220.444021742,0
+RILYN.US,D,20220615,000000,19.7861,19.8347,19.6321,19.7619,11680.742061718,0
+RILYN.US,D,20220616,000000,19.8673,19.9854,19.4861,19.6645,64221.883983337,0
+RILYN.US,D,20220617,000000,19.5104,19.7454,19.5104,19.6191,2832.6292774247,0
+RILYN.US,D,20220621,000000,19.4779,19.8673,19.4779,19.6888,10727.488935271,0
+RILYN.US,D,20220622,000000,19.6639,19.8833,19.6639,19.8833,4467.8345111492,0
+RILYN.US,D,20220623,000000,19.8833,20.0132,19.757,20.0051,10939.597004804,0
+RILYN.US,D,20220624,000000,19.7245,19.9483,19.7245,19.8673,2875.7908032018,0
+RILYN.US,D,20220627,000000,19.8916,19.9887,19.7536,19.9553,10906.300970633,0
+RILYN.US,D,20220628,000000,20.0932,20.0932,19.6321,19.6321,5978.4879133457,0
+RILYN.US,D,20220629,000000,19.7212,19.9975,19.6889,19.8347,10507.981747034,0
+RILYN.US,D,20220630,000000,19.7828,20.0671,19.7454,19.8833,10109.662523434,0
+RILYN.US,D,20220701,000000,19.8833,20.1753,19.8347,19.9564,14226.038896113,0
+RILYN.US,D,20220705,000000,20.1428,20.3826,20.0295,20.0528,12615.497391404,0
+RILYN.US,D,20220706,000000,20.3142,20.3142,20.1105,20.1916,12994.085631791,0
+RILYN.US,D,20220707,000000,20.1916,20.3373,20.0619,20.1105,20633.675694328,0
+RILYN.US,D,20220708,000000,20.2318,20.3131,20.0376,20.1105,41765.558714767,0
+RILYN.US,D,20220711,000000,20.2484,20.2727,20.1105,20.1105,8237.6854911611,0
+RILYN.US,D,20220712,000000,20.255,20.255,20.1105,20.1548,8232.752745358,0
+RILYN.US,D,20220713,000000,20.1916,20.2321,19.9564,20.1673,8531.183866445,0
+RILYN.US,D,20220714,000000,20.3455,20.3455,19.9252,20.1147,36121.977240675,0
+RILYN.US,D,20220715,000000,19.947,20.1065,19.947,20.1065,2309.6327713831,0
+RILYN.US,D,20220718,000000,20.1889,20.4239,20.0736,20.197,12602.297721585,0
+RILYN.US,D,20220719,000000,20.1312,20.1476,20.0736,20.0817,4436.0961370525,0
+RILYN.US,D,20220720,000000,20.2383,20.4032,20.2383,20.3003,9059.0008070844,0
+RILYN.US,D,20220721,000000,20.3207,20.3944,20.2383,20.3365,10275.682356295,0
+RILYN.US,D,20220722,000000,20.3361,20.3361,20.0818,20.3108,14239.904991211,0
+RILYN.US,D,20220725,000000,20.1969,20.3207,20.1147,20.3207,9731.0263088419,0
+RILYN.US,D,20220726,000000,20.395,20.395,19.892,20.0489,11408.663978392,0
+RILYN.US,D,20220727,000000,20.197,20.5316,20.0898,20.2548,10558.321240608,0
+RILYN.US,D,20220728,000000,20.197,20.521,20.197,20.2383,20602.312494312,0
+RILYN.US,D,20220729,000000,20.4775,20.6093,20.2581,20.3374,35571.255981112,0
+RILYN.US,D,20220801,000000,20.3784,20.593,20.1312,20.3126,47786.593170097,0
+RILYN.US,D,20220802,000000,20.2548,20.4032,20.0898,20.2219,30452.216960505,0
+RILYN.US,D,20220803,000000,20.3985,20.3985,20.1807,20.3291,21275.551038491,0
+RILYN.US,D,20220804,000000,20.3126,20.4775,20.288,20.3784,20300.264931248,0
+RILYN.US,D,20220805,000000,20.5606,20.5606,20.1738,20.3291,5210.0172022533,0
+RILYN.US,D,20220808,000000,20.4444,20.585,20.2466,20.4444,5997.2817340955,0
+RILYN.US,D,20220809,000000,20.5174,20.5459,20.362,20.4444,4785.4523545726,0
+RILYN.US,D,20220810,000000,20.4361,20.5105,20.3826,20.4444,19813.834920048,0
+RILYN.US,D,20220811,000000,20.4032,20.5269,20.4032,20.4361,12550.136897442,0
+RILYN.US,D,20220812,000000,20.5188,20.5353,20.4271,20.4444,8839.4401287124,0
+RILYN.US,D,20220815,000000,20.4857,20.5269,20.3207,20.5161,12500.402158142,0
+RILYN.US,D,20220816,000000,20.5105,20.5434,20.5105,20.5434,5059.5999419321,0
+RILYN.US,D,20220817,000000,20.5269,20.5434,20.362,20.4444,9513.8917153138,0
+RILYN.US,D,20220818,000000,20.4115,20.4444,20.2137,20.395,9204.5658977178,0
+RILYN.US,D,20220819,000000,20.362,20.3784,20.2718,20.3784,5256.1128142872,0
+RILYN.US,D,20220822,000000,20.3263,20.4032,20.3106,20.328,8650.205510889,0
+RILYN.US,D,20220823,000000,20.3143,20.3291,20.2631,20.3044,4258.9919434485,0
+RILYN.US,D,20220824,000000,20.3207,20.395,20.3019,20.395,10603.20381022,0
+RILYN.US,D,20220825,000000,20.3496,20.4115,20.2425,20.362,6449.746557481,0
+RILYN.US,D,20220826,000000,20.3702,20.3702,20.259,20.259,5489.0169593006,0
+RILYN.US,D,20220829,000000,20.3333,20.4055,20.197,20.2433,12394.867467433,0
+RILYN.US,D,20220830,000000,20.2209,20.2855,19.9993,20.197,6601.3768602241,0
+RILYN.US,D,20220831,000000,20.197,20.197,20.0075,20.0075,7196.980689399,0
+RILYN.US,D,20220901,000000,20.0159,20.1337,19.8756,19.9086,20460.386530944,0
+RILYN.US,D,20220902,000000,20.0458,20.1461,19.9005,19.9582,7790.1584337301,0
+RILYN.US,D,20220906,000000,20.0539,20.1147,19.8675,19.9168,7034.4330048584,0
+RILYN.US,D,20220907,000000,19.9499,20.1312,19.818,19.818,10609.26902233,0
+RILYN.US,D,20220908,000000,19.9086,20.0447,19.8509,20.0447,7564.5325432483,0
+RILYN.US,D,20220909,000000,20.1147,20.4074,19.9663,20.1065,9570.9047091452,0
+RILYN.US,D,20220912,000000,20.1065,20.2961,20.0322,20.1559,7826.5497063884,0
+RILYN.US,D,20220913,000000,20.2998,20.2998,20.0736,20.0817,4023.6617135912,0
+RILYN.US,D,20220914,000000,20.0924,20.2548,20.0736,20.2137,4041.8573499204,0
+RILYN.US,D,20220915,000000,20.197,20.197,20.0736,20.0817,8920.7139709827,0
+RILYN.US,D,20220916,000000,20.0817,20.2219,19.9911,20.1225,3318.8840664412,0
+RILYN.US,D,20220919,000000,20.094,20.353,20.0322,20.2137,11084.781651732,0
+RILYN.US,D,20220920,000000,20.0982,20.197,19.9994,20.0572,9487.204782031,0
+RILYN.US,D,20220921,000000,20.0075,20.2592,19.9333,19.9911,7204.2589439307,0
+RILYN.US,D,20220922,000000,19.9086,19.9828,19.785,19.785,5256.1128142872,0
+RILYN.US,D,20220923,000000,19.7437,19.9343,19.6199,19.6199,5798.3427768966,0
+RILYN.US,D,20220926,000000,19.6815,19.8926,19.3727,19.5044,11155.138112205,0
+RILYN.US,D,20220927,000000,19.934,19.934,19.5377,19.6614,10552.256028499,0
+RILYN.US,D,20220928,000000,19.8838,19.8838,19.6198,19.818,3146.632042525,0
+RILYN.US,D,20220929,000000,19.6408,19.818,19.414,19.7767,16197.75546023,0
+RILYN.US,D,20220930,000000,19.4552,19.9911,19.4221,19.9911,43462.096935863,0
+RILYN.US,D,20221003,000000,19.9086,20.3455,19.7932,20.0159,7154.524204631,0
+RILYN.US,D,20221004,000000,20.3206,20.3206,20.197,20.2714,2231.9980563786,0
+RILYN.US,D,20221005,000000,19.7932,20.2466,19.7932,20.2466,3293.4101755804,0
+RILYN.US,D,20221006,000000,20.197,20.3298,19.9911,20.0075,7473.5543616025,0
+RILYN.US,D,20221007,000000,20.0653,20.0653,19.9168,19.9171,5110.5477236538,0
+RILYN.US,D,20221010,000000,20.1147,20.197,19.8014,19.8014,23699.209797537,0
+RILYN.US,D,20221011,000000,19.785,19.9127,19.4717,19.7513,6514.0378058441,0
+RILYN.US,D,20221012,000000,19.8675,20.1147,19.7025,19.9416,12312.380582741,0
+RILYN.US,D,20221013,000000,19.9552,20.3285,19.8922,19.8922,8456.0333488271,0
+RILYN.US,D,20221014,000000,19.4772,20.2193,19.4772,19.6812,3442.0468610317,0
+RILYN.US,D,20221017,000000,19.5779,20.1746,19.4606,19.5611,15071.776224137,0
+RILYN.US,D,20221018,000000,19.6114,19.8965,18.9826,19.0581,26113.519065242,0
+RILYN.US,D,20221019,000000,18.9072,19.6366,18.9072,19.1797,10941.558524984,0
+RILYN.US,D,20221020,000000,19.318,19.5264,18.9493,18.9493,9436.4084423018,0
+RILYN.US,D,20221021,000000,18.9072,18.9239,18.1861,18.2701,23736.526898217,0
+RILYN.US,D,20221024,000000,18.446,18.9689,17.9763,18.0519,20697.602642531,0
+RILYN.US,D,20221025,000000,18.3035,18.6975,18.0687,18.3202,18090.425082512,0
+RILYN.US,D,20221026,000000,18.3202,18.8017,18.3202,18.488,7061.8016161361,0
+RILYN.US,D,20221027,000000,18.8653,18.9742,18.1023,18.2196,47531.494647504,0
+RILYN.US,D,20221028,000000,18.4375,18.4375,17.5286,17.7165,45738.910991187,0
+RILYN.US,D,20221031,000000,17.9514,18.1861,17.205,17.205,42536.590886589,0
+RILYN.US,D,20221101,000000,17.4314,17.7641,17.4064,17.4903,13439.010405442,0
+RILYN.US,D,20221102,000000,17.3856,17.5237,17.335,17.4399,12910.657404944,0
+RILYN.US,D,20221103,000000,17.356,17.8422,16.9536,16.9956,26400.952638877,0
+RILYN.US,D,20221104,000000,17.1967,17.9724,17.1967,17.8171,20507.968044158,0
+RILYN.US,D,20221107,000000,17.9011,18.1778,17.5237,17.7333,28269.867202715,0
+RILYN.US,D,20221108,000000,17.8328,18.0353,17.6075,17.6914,51017.670314447,0
+RILYN.US,D,20221109,000000,17.8171,18.0184,17.4649,17.9429,41163.827221639,0
+RILYN.US,D,20221110,000000,18.0269,18.6221,17.7123,18.0435,62339.690706607,0
+RILYN.US,D,20221111,000000,18.3454,18.446,17.9514,18.2364,48065.811000152,0
+RILYN.US,D,20221114,000000,18.3957,18.5634,17.8759,18.1526,28183.994931754,0
+RILYN.US,D,20221115,000000,18.295,18.8483,18.0269,18.555,74717.224429333,0
+RILYN.US,D,20221116,000000,18.6975,18.84,18.6052,18.8024,33450.827550713,0
+RILYN.US,D,20221117,000000,18.8653,19.1168,18.6975,19.0581,30737.502322422,0
+RILYN.US,D,20221118,000000,19.1252,19.1252,18.834,18.9492,15671.689450436,0
+RILYN.US,D,20221121,000000,18.9492,18.9951,18.6388,18.6975,24981.674827155,0
+RILYN.US,D,20221122,000000,18.7103,18.8652,18.6388,18.6556,20363.654922126,0
+RILYN.US,D,20221123,000000,18.421,19.1388,18.421,19.054,16387.291708446,0
+RILYN.US,D,20221125,000000,18.8903,19.3599,18.8483,19.2091,5737.9374388162,0
+RILYN.US,D,20221128,000000,19.3684,19.4647,18.9742,19.372,5788.029596877,0
+RILYN.US,D,20221129,000000,19.2257,19.5695,18.8737,18.9492,37075.352987537,0
+RILYN.US,D,20221130,000000,18.9678,19.6281,18.8483,19.4772,32799.629495923,0
+RILYN.US,D,20221201,000000,19.1923,19.8002,19.1923,19.6281,44926.702428345,0
+RILYN.US,D,20221202,000000,19.2231,19.8043,19.2231,19.7875,21699.445803746,0
+RILYN.US,D,20221205,000000,19.7037,19.7875,19.3988,19.4606,12016.154582431,0
+RILYN.US,D,20221206,000000,19.557,19.6365,19.1168,19.5193,14349.017943546,0
+RILYN.US,D,20221207,000000,19.3683,19.5276,18.5047,18.7928,76113.841502884,0
+RILYN.US,D,20221208,000000,18.8988,19.2677,18.8653,19.0245,15074.161564997,0
+RILYN.US,D,20221209,000000,19.0581,19.2424,18.7813,18.815,29944.37648646,0
+RILYN.US,D,20221212,000000,19.1159,19.1159,18.6975,18.7479,11418.626696992,0
+RILYN.US,D,20221213,000000,18.8234,19.1335,18.5298,18.9239,37657.376157386,0
+RILYN.US,D,20221214,000000,19.0161,19.0915,18.7028,18.9994,39271.0592492,0
+RILYN.US,D,20221215,000000,18.8988,18.9492,18.5298,18.5717,76032.739913643,0
+RILYN.US,D,20221216,000000,18.6136,18.7813,18.4041,18.6472,52402.360683698,0
+RILYN.US,D,20221219,000000,18.8149,18.8149,18.3621,18.5132,45651.846049796,0
+RILYN.US,D,20221220,000000,18.6052,18.7394,18.3621,18.5717,27018.755921626,0
+RILYN.US,D,20221221,000000,18.6052,18.6808,18.3704,18.5298,27448.117276433,0
+RILYN.US,D,20221222,000000,18.4041,18.5341,18.2447,18.446,56455.054804898,0
+RILYN.US,D,20221223,000000,18.446,18.4627,18.3035,18.446,11596.334591064,0
+RILYN.US,D,20221227,000000,18.2783,18.488,17.8171,18.2364,54645.773762561,0
+RILYN.US,D,20221228,000000,18.2562,18.4041,18.0269,18.2364,11976.79645824,0
+RILYN.US,D,20221229,000000,18.3454,18.6304,18.3202,18.3202,40107.121220643,0
+RILYN.US,D,20221230,000000,18.5298,18.6135,18.3202,18.4127,19230.618013609,0
+RILYN.US,D,20230103,000000,18.3202,18.4543,18.2616,18.2616,9559.2534965937,0
+RILYN.US,D,20230104,000000,18.4326,19.0664,18.4326,18.6766,49481.510800584,0
+RILYN.US,D,20230105,000000,18.684,18.9233,18.446,18.446,17330.69401859,0
+RILYN.US,D,20230106,000000,18.5634,18.8653,18.5634,18.6975,7676.0268875954,0
+RILYN.US,D,20230109,000000,18.8973,18.9491,18.6556,18.6556,17667.027079856,0
+RILYN.US,D,20230110,000000,18.749,19.0329,18.6136,18.9909,26103.977701802,0
+RILYN.US,D,20230111,000000,19.0665,19.5948,19.0665,19.3767,32459.718423368,0
+RILYN.US,D,20230112,000000,19.4332,19.6636,19.1302,19.4503,41242.827122477,0
+RILYN.US,D,20230113,000000,19.6294,19.6294,19.4161,19.5185,2822.6361697221,0
+RILYN.US,D,20230117,000000,19.5357,19.7489,19.2966,19.5783,31562.204443256,0
+RILYN.US,D,20230118,000000,19.7574,20.1049,19.7574,19.9496,27285.48297398,0
+RILYN.US,D,20230119,000000,19.8856,19.9881,19.3479,19.9709,7633.6548965294,0
+RILYN.US,D,20230120,000000,19.724,20.3721,19.724,20.0988,10671.884696483,0
+RILYN.US,D,20230123,000000,20.1416,20.3976,20.1415,20.3037,29184.815988143,0
+RILYN.US,D,20230124,000000,20.5112,20.5112,20.0988,20.1928,6702.1498093857,0
+RILYN.US,D,20230125,000000,19.9794,20.1665,19.9709,20.0563,4672.7575943759,0
+RILYN.US,D,20230126,000000,20.1246,20.18,19.7574,19.8856,25246.717122873,0
+RILYN.US,D,20230127,000000,19.8684,20.1042,19.7149,19.8003,18392.24572691,0
+RILYN.US,D,20230130,000000,19.7149,19.9539,19.6295,19.9196,12288.836923223,0
+RILYN.US,D,20230131,000000,19.8771,20.2104,19.8599,19.8942,43963.524999644,0
+RILYN.US,D,20230201,000000,19.7404,19.9539,19.7234,19.8174,13935.081762766,0
+RILYN.US,D,20230202,000000,19.9112,20.2696,19.9112,20.1074,59951.433067663,0
+RILYN.US,D,20230203,000000,20.2098,20.2098,19.9962,20.0563,12959.051904162,0
+RILYN.US,D,20230206,000000,19.9709,20.1415,19.9709,20.0558,4970.370540457,0
+RILYN.US,D,20230207,000000,19.8514,20.0563,19.8514,19.9367,8962.3678132852,0
+RILYN.US,D,20230208,000000,20.0902,20.0988,18.1658,18.2639,159053.02899914,0
+RILYN.US,D,20230209,000000,18.4005,18.6908,17.7819,17.8971,172539.34793376,0
+RILYN.US,D,20230210,000000,17.9909,18.0421,17.7519,18.0421,80831.207473826,0
+RILYN.US,D,20230213,000000,18.0507,18.4262,18.0507,18.4262,98475.905721997,0
+RILYN.US,D,20230214,000000,18.3322,18.4347,18.136,18.3153,23872.307730144,0
+RILYN.US,D,20230215,000000,18.247,18.5038,18.1786,18.4262,27672.145462983,0
+RILYN.US,D,20230216,000000,18.3494,18.5542,18.1786,18.2386,43744.416255875,0
+RILYN.US,D,20230217,000000,18.1786,18.4262,18.0507,18.23,17179.531556855,0
+RILYN.US,D,20230221,000000,18.1786,18.1786,17.5471,17.8542,51854.954888842,0
+RILYN.US,D,20230222,000000,17.8971,17.9067,17.1545,17.3721,64924.147017144,0
+RILYN.US,D,20230223,000000,17.6324,17.9649,17.3423,17.725,43372.98592553,0
+RILYN.US,D,20230224,000000,17.5385,18.136,17.5385,18.0634,34776.189920029,0
+RILYN.US,D,20230227,000000,18.4005,18.6993,18.3664,18.5884,75253.893996085,0
+RILYN.US,D,20230228,000000,18.6651,18.9041,18.6053,18.7846,68431.05862195,0
+RILYN.US,D,20230301,000000,18.7761,18.8356,18.5627,18.7676,32567.526914664,0
+RILYN.US,D,20230302,000000,18.6651,18.7334,18.5798,18.7334,18592.607198485,0
+RILYN.US,D,20230303,000000,18.7676,18.8699,18.6908,18.7376,25563.077341148,0
+RILYN.US,D,20230306,000000,18.8614,18.8699,18.6908,18.8017,14388.531408961,0
+RILYN.US,D,20230307,000000,18.8103,18.8698,18.52,18.6139,26466.461520001,0
+RILYN.US,D,20230308,000000,18.5688,18.7248,18.3501,18.5457,29133.26098961,0
+RILYN.US,D,20230309,000000,18.5756,18.5756,18.008,18.025,32401.144873941,0
+RILYN.US,D,20230310,000000,17.9226,17.9396,17.0691,17.3253,171409.82478406,0
+RILYN.US,D,20230313,000000,16.5145,17.4532,15.8914,16.5656,111340.04956068,0
+RILYN.US,D,20230314,000000,16.9669,17.8372,16.9669,17.5811,15976.191022898,0
+RILYN.US,D,20230315,000000,17.3167,17.3253,16.1475,16.9925,63631.756940264,0
+RILYN.US,D,20230316,000000,16.8217,17.4855,16.6424,17.1289,29625.376884704,0
+RILYN.US,D,20230317,000000,16.9669,17.013,15.388,15.5415,44026.797043299,0
+RILYN.US,D,20230320,000000,15.789,16.651,15.789,16.0622,43683.487621244,0
+RILYN.US,D,20230321,000000,16.3352,16.5571,15.8401,16.0279,45273.490644205,0
+RILYN.US,D,20230322,000000,16.0022,16.5144,16.0022,16.045,36338.072034699,0
+RILYN.US,D,20230323,000000,16.156,16.173,15.4305,15.7718,61059.865536138,0
+RILYN.US,D,20230324,000000,15.5755,15.6183,15.0976,15.4476,66450.87799645,0
+RILYN.US,D,20230327,000000,15.5755,16.1644,15.4476,16.1644,57773.234379612,0
+RILYN.US,D,20230328,000000,15.8573,16.2072,15.7122,16.045,34220.80198128,0
+RILYN.US,D,20230329,000000,16.2669,16.89,16.156,16.284,12761.033841612,0
+RILYN.US,D,20230330,000000,16.4119,16.4374,15.9596,16.0022,56677.69066077,0
+RILYN.US,D,20230331,000000,16.4291,16.4291,16.0022,16.0878,44843.475088254,0
+RILYN.US,D,20230403,000000,16.395,16.395,15.789,15.8315,45279.349166766,0
+RILYN.US,D,20230404,000000,15.9854,16.1217,15.789,15.8315,71402.501264713,0
+RILYN.US,D,20230405,000000,15.7975,15.9454,15.7464,15.8231,49577.16131726,0
+RILYN.US,D,20230406,000000,15.8315,16.185,15.8315,15.8315,10957.780597443,0
+RILYN.US,D,20230410,000000,15.8744,16.2158,15.8744,16.0365,30579.144357578,0
+RILYN.US,D,20230411,000000,16.1644,16.301,16.045,16.2158,39927.002955355,0
+RILYN.US,D,20230412,000000,16.4631,16.5229,16.1048,16.1724,27233.927975446,0
+RILYN.US,D,20230413,000000,16.3965,16.6494,16.3442,16.571,18158.460137798,0
+RILYN.US,D,20230414,000000,16.5971,16.7278,16.4401,16.5013,20624.763588982,0
+RILYN.US,D,20230417,000000,16.5537,16.632,16.3965,16.5274,39776.165980952,0
+RILYN.US,D,20230418,000000,16.571,16.7279,16.2483,16.571,41887.028209511,0
+RILYN.US,D,20230419,000000,16.571,16.6581,16.2132,16.5274,77583.646222395,0
+RILYN.US,D,20230420,000000,16.6146,17.007,16.5361,16.8588,72871.183561137,0
+RILYN.US,D,20230421,000000,16.7366,17.0769,16.693,17.007,36938.369122895,0
+RILYN.US,D,20230424,000000,17.1117,17.3516,16.9896,17.3516,30060.0081728,0
+RILYN.US,D,20230425,000000,17.3734,17.3821,17.0158,17.1902,18658.371018651,0
+RILYN.US,D,20230426,000000,16.8937,17.4213,16.8937,17.2686,25245.499483111,0
+RILYN.US,D,20230427,000000,17.443,17.6176,16.9983,17.4605,31884.224254081,0
+RILYN.US,D,20230428,000000,17.5479,18.0449,17.4955,17.6873,95430.235351954,0
+RILYN.US,D,20230501,000000,17.6873,17.762,17.1989,17.3123,17830.536945311,0
+RILYN.US,D,20230502,000000,17.1902,17.5421,16.3093,16.571,37940.48405378,0
+RILYN.US,D,20230503,000000,16.6669,16.9527,16.5132,16.5623,14370.144655365,0
+RILYN.US,D,20230504,000000,16.4052,16.475,16.1435,16.222,23704.489795342,0
+RILYN.US,D,20230505,000000,16.4837,17.3471,16.4837,16.946,34897.448554272,0
+RILYN.US,D,20230508,000000,17.1422,17.2861,16.9025,17.0158,9568.2483961559,0
+RILYN.US,D,20230509,000000,17.2862,17.2862,16.9024,16.9337,10764.136122602,0
+RILYN.US,D,20230510,000000,17.0158,17.1117,16.8371,16.8414,5672.1539623467,0
+RILYN.US,D,20230511,000000,16.8501,16.8501,16.3965,16.571,14750.810738951,0
+RILYN.US,D,20230512,000000,16.571,16.571,16.3878,16.4227,19386.452232739,0
+RILYN.US,D,20230515,000000,16.4314,16.5449,16.222,16.4314,24121.846585779,0
+RILYN.US,D,20230516,000000,16.5056,16.5056,16.1959,16.3878,8233.6239344272,0
+RILYN.US,D,20230517,000000,16.3442,16.7018,16.3442,16.6756,41304.563238241,0
+RILYN.US,D,20230518,000000,16.7279,16.7628,16.4844,16.7018,22123.349646954,0
+RILYN.US,D,20230519,000000,16.8064,16.885,16.5884,16.7628,4730.8080146841,0
+RILYN.US,D,20230522,000000,16.7497,17.1484,16.7236,16.9373,21833.263745908,0
+RILYN.US,D,20230523,000000,17.0981,17.0981,16.6974,16.7977,8595.9446645873,0
+RILYN.US,D,20230524,000000,16.7453,17.007,16.4401,16.6363,12550.514912441,0
+RILYN.US,D,20230525,000000,16.6384,16.7445,16.4401,16.5274,16321.631626037,0
+RILYN.US,D,20230526,000000,16.571,16.8098,16.4956,16.693,15567.1789664,0
+RILYN.US,D,20230530,000000,16.7453,17.1815,16.7453,16.8675,17296.228526784,0
+RILYN.US,D,20230531,000000,17.0247,17.1639,16.8588,17.0943,55803.125367587,0
+RILYN.US,D,20230601,000000,16.8326,17.3734,16.8326,17.1816,25449.591539973,0
+RILYN.US,D,20230602,000000,17.3385,17.4867,17.1903,17.2511,14649.911295109,0
+RILYN.US,D,20230605,000000,17.4111,17.4448,16.9197,16.9197,11436.034691822,0
+RILYN.US,D,20230606,000000,17.1728,17.443,17.1728,17.3386,18524.220621725,0
+RILYN.US,D,20230607,000000,17.4344,17.5216,17.2686,17.4082,19510.283368363,0
+RILYN.US,D,20230608,000000,17.3123,17.356,17.042,17.356,13421.919200168,0
+RILYN.US,D,20230609,000000,17.2686,17.417,17.2686,17.417,3935.0783098391,0
+RILYN.US,D,20230612,000000,17.1902,17.356,17.1902,17.2948,12134.304706593,0
+RILYN.US,D,20230613,000000,17.1989,17.417,17.1989,17.2686,5626.2905787821,0
+RILYN.US,D,20230614,000000,17.2686,17.5216,17.2337,17.4082,26178.81933865,0
+RILYN.US,D,20230615,000000,17.443,17.9227,17.3786,17.6612,21996.078757562,0
+RILYN.US,D,20230616,000000,17.6612,17.9011,17.574,17.574,13999.797833081,0
+RILYN.US,D,20230620,000000,17.7483,17.9226,17.574,17.6262,13709.711932035,0
+RILYN.US,D,20230621,000000,17.6349,18.2279,17.6349,18.1322,24225.039198799,0
+RILYN.US,D,20230622,000000,18.0972,18.2541,17.9228,18.1102,22856.017199397,0
+RILYN.US,D,20230623,000000,17.8357,18.1059,17.8357,17.9227,7584.6570569887,0
+RILYN.US,D,20230626,000000,17.9839,18.0972,17.9054,17.9227,9277.0159105209,0
+RILYN.US,D,20230627,000000,17.9227,18.1059,17.9227,18.1051,5607.9452253563,0
+RILYN.US,D,20230628,000000,17.9664,18.2629,17.9664,18.2629,5182.562342795,0
+RILYN.US,D,20230629,000000,18.2715,18.2715,18.0013,18.1409,13299.234649133,0
+RILYN.US,D,20230630,000000,18.1757,18.5159,18.0973,18.2715,34871.077108722,0
+RILYN.US,D,20230703,000000,18.2803,18.4025,18.2803,18.3365,4532.4488807674,0
+RILYN.US,D,20230705,000000,18.5595,18.7077,18.359,18.5769,17558.796397691,0
+RILYN.US,D,20230706,000000,18.4985,18.4985,18.3153,18.359,15472.012445504,0
+RILYN.US,D,20230707,000000,18.4461,18.5769,18.3153,18.5502,5558.6420880244,0
+RILYN.US,D,20230710,000000,18.5769,18.6947,18.5595,18.6555,8374.6538388883,0
+RILYN.US,D,20230711,000000,18.8178,18.9083,18.7862,18.8431,11935.945572676,0
+RILYN.US,D,20230712,000000,18.9083,18.9083,18.7512,18.7512,30102.431802598,0
+RILYN.US,D,20230713,000000,18.8103,19.1837,18.7686,19.0503,7674.2006467592,0
+RILYN.US,D,20230714,000000,18.6858,18.9436,18.6858,18.9436,5482.8575127975,0
+RILYN.US,D,20230717,000000,18.9436,18.9436,18.6769,18.8637,16230.338160575,0
+RILYN.US,D,20230718,000000,18.8991,19.2193,18.8548,18.9792,19125.880884814,0
+RILYN.US,D,20230719,000000,18.9792,19.157,18.9525,19.0235,24675.108646535,0
+RILYN.US,D,20230720,000000,19.1124,19.2014,18.8724,19.1124,15545.262201343,0
+RILYN.US,D,20230721,000000,19.0441,19.2636,18.9792,19.0146,9208.5908083217,0
+RILYN.US,D,20230724,000000,19.0146,19.3081,19.0146,19.1303,14243.730370751,0
+RILYN.US,D,20230725,000000,19.1633,19.2458,19.0324,19.0324,7841.8136482788,0
+RILYN.US,D,20230726,000000,19.157,20.108,19.1124,20.0991,885687.3485804,0
+RILYN.US,D,20230727,000000,20.2592,20.2592,19.5481,19.557,19959.446214519,0
+RILYN.US,D,20230728,000000,19.6458,19.8119,19.6458,19.6725,3316.262607248,0
+RILYN.US,D,20230731,000000,19.6903,20.0636,19.6547,19.7436,41050.561419164,0
+RILYN.US,D,20230801,000000,19.6547,19.8343,19.4992,19.5571,14452.965392782,0
+RILYN.US,D,20230802,000000,19.557,19.6636,19.3703,19.4414,9498.8200324296,0
+RILYN.US,D,20230803,000000,19.4414,19.5391,19.2992,19.3857,10663.111687281,0
+RILYN.US,D,20230804,000000,19.3081,19.5125,19.3081,19.4148,5491.8568685837,0
+RILYN.US,D,20230807,000000,19.4681,19.5125,19.2892,19.5125,6613.4015834502,0
+RILYN.US,D,20230808,000000,19.3436,19.5125,19.2193,19.317,22788.618689834,0
+RILYN.US,D,20230809,000000,19.317,19.5125,19.068,19.1124,32735.156672631,0
+RILYN.US,D,20230810,000000,19.1124,19.5036,19.0146,19.0146,77149.227316921,0
+RILYN.US,D,20230811,000000,19.0235,19.1837,19.0235,19.0324,40816.57816872,0
+RILYN.US,D,20230814,000000,19.0858,19.2815,18.908,19.0414,42340.844055023,0
+RILYN.US,D,20230815,000000,19.0235,19.2992,19.0235,19.2148,6047.5670883872,0
+RILYN.US,D,20230816,000000,19.1392,19.1837,19.068,19.1124,9342.4562256428,0
+RILYN.US,D,20230817,000000,19.068,19.2013,18.9436,18.988,40477.977407261,0
+RILYN.US,D,20230818,000000,19.1926,19.1926,18.9792,18.9792,14368.596432286,0
+RILYN.US,D,20230821,000000,19.1042,19.2014,18.9347,19.1303,35379.842354328,0
+RILYN.US,D,20230822,000000,19.0414,19.1452,18.8014,19.0414,15190.912567258,0
+RILYN.US,D,20230823,000000,19.2725,19.3792,18.9347,19.157,28757.441415091,0
+RILYN.US,D,20230824,000000,19.2904,19.2904,18.9352,19.0591,25496.299862034,0
+RILYN.US,D,20230825,000000,19.0236,19.3349,18.9436,18.9436,9872.2932975606,0
+RILYN.US,D,20230828,000000,18.8724,19.2904,18.8689,19.068,8900.3628726412,0
+RILYN.US,D,20230829,000000,19.2014,19.2014,19.0431,19.1303,4276.9438374345,0
+RILYN.US,D,20230830,000000,19.2014,19.2904,19.1124,19.2458,5491.8568685837,0
+RILYN.US,D,20230831,000000,19.1937,19.5125,19.1659,19.4237,23972.033975731,0
+RILYN.US,D,20230901,000000,19.3792,19.3792,19.1881,19.3081,9682.1819065752,0
+RILYN.US,D,20230905,000000,19.2201,19.2904,19.0235,19.2103,8899.237953168,0
+RILYN.US,D,20230906,000000,19.157,19.2636,19.157,19.1749,1687.3792099295,0
+RILYN.US,D,20230907,000000,19.2312,19.6326,19.2312,19.557,14841.062611066,0
+RILYN.US,D,20230908,000000,19.637,19.6903,19.3349,19.5303,7338.9746437199,0
+RILYN.US,D,20230911,000000,19.6103,19.708,19.4059,19.5748,8368.2759617768,0
+RILYN.US,D,20230912,000000,19.4681,19.7614,19.4238,19.557,25201.570960033,0
+RILYN.US,D,20230913,000000,19.6191,19.7792,19.4682,19.6547,18171.949171467,0
+RILYN.US,D,20230914,000000,19.7169,19.7169,19.5226,19.6148,7610.0802367819,0
+RILYN.US,D,20230915,000000,19.5303,19.7614,19.5303,19.7614,1816.7449493574,0
+RILYN.US,D,20230918,000000,19.4858,19.7347,19.4681,19.477,19239.497751616,0
+RILYN.US,D,20230919,000000,19.5659,19.8059,19.5392,19.7347,7599.9559615223,0
+RILYN.US,D,20230920,000000,19.6103,19.7703,19.6103,19.6675,11158.076255527,0
+RILYN.US,D,20230921,000000,19.6889,19.7129,19.397,19.557,16262.9608253,0
+RILYN.US,D,20230922,000000,19.5481,19.5565,19.2173,19.3349,10704.733707792,0
+RILYN.US,D,20230925,000000,19.3349,19.7347,19.3349,19.4414,5540.2284059351,0
+RILYN.US,D,20230926,000000,19.5392,19.5748,19.3525,19.3525,10879.096226152,0
+RILYN.US,D,20230927,000000,19.4681,19.5836,19.3349,19.557,15049.172713624,0
+RILYN.US,D,20230928,000000,19.468,19.5925,19.3971,19.5215,6408.6662393121,0
+RILYN.US,D,20230929,000000,19.4059,19.6903,19.4059,19.5125,38098.772721261,0
+RILYN.US,D,20231002,000000,19.4237,19.5748,19.2014,19.3349,18816.52802966,0
+RILYN.US,D,20231003,000000,19.4681,19.4681,19.1817,19.1837,27761.887681233,0
+RILYN.US,D,20231004,000000,19.2904,19.6725,19.0235,19.1124,34788.134711379,0
+RILYN.US,D,20231005,000000,19.2245,19.4502,19.2245,19.2326,3328.6367214542,0
+RILYN.US,D,20231006,000000,19.1659,19.2014,19.1659,19.2014,2596.3141443448,0
+RILYN.US,D,20231009,000000,19.1392,19.3425,19.1392,19.1748,4325.3153747858,0
+RILYN.US,D,20231010,000000,19.1837,19.5481,19.1837,19.5481,5059.8877908418,0
+RILYN.US,D,20231011,000000,19.3952,19.557,19.3952,19.5125,5870.9547310812,0
+RILYN.US,D,20231012,000000,19.5288,19.6063,19.5288,19.5408,22429.781228821,0
+RILYN.US,D,20231013,000000,19.3551,19.5114,19.3278,19.337,7650.3053967267,0
+RILYN.US,D,20231016,000000,19.2284,19.4729,19.2193,19.2827,5635.3238194391,0
+RILYN.US,D,20231017,000000,19.2916,19.5816,19.2827,19.2827,10357.557357006,0
+RILYN.US,D,20231018,000000,19.3007,19.5907,19.1568,19.2646,14715.438061419,0
+RILYN.US,D,20231019,000000,19.2737,19.5272,19.2103,19.2646,23254.543551141,0
+RILYN.US,D,20231020,000000,19.518,19.518,19.1649,19.4548,10622.541235663,0
+RILYN.US,D,20231023,000000,19.4186,19.5091,19.0559,19.3098,8140.5255722422,0
+RILYN.US,D,20231024,000000,19.3915,19.5181,19.3823,19.3823,6656.6158517629,0
+RILYN.US,D,20231025,000000,19.3809,19.4729,19.2978,19.3007,5866.0806137695,0
+RILYN.US,D,20231026,000000,19.3007,19.3823,19.1989,19.2012,11936.419634004,0
+RILYN.US,D,20231027,000000,19.3279,19.3279,18.8842,19.0291,2606.7789062883,0
+RILYN.US,D,20231030,000000,19.2852,19.2852,19.1559,19.2012,5639.7402174167,0
+RILYN.US,D,20231031,000000,19.2466,19.7536,19.2466,19.5816,25150.282383033,0
+RILYN.US,D,20231101,000000,19.5634,19.7446,19.5473,19.6541,4928.7001430204,0
+RILYN.US,D,20231102,000000,19.9188,19.9257,19.7808,19.8351,6103.4620050664,0
+RILYN.US,D,20231103,000000,19.8351,19.971,19.7537,19.9529,8916.7075168083,0
+RILYN.US,D,20231106,000000,19.9348,19.9348,18.3861,18.5672,98069.429391465,0
+RILYN.US,D,20231107,000000,18.4359,19.2012,18.0689,18.8615,41589.219755218,0
+RILYN.US,D,20231108,000000,18.6305,18.9475,18.1143,18.6758,28956.113340245,0
+RILYN.US,D,20231109,000000,18.7121,18.9294,18.5672,18.7121,19333.886246512,0
+RILYN.US,D,20231110,000000,18.9951,18.9951,17.8697,17.8697,53983.840679399,0
+RILYN.US,D,20231113,000000,17.8788,17.8788,15.0439,15.4832,146936.87301379,0
+RILYN.US,D,20231114,000000,15.6779,16.2214,15.3971,15.5693,109336.76473186,0
+RILYN.US,D,20231115,000000,15.5331,15.995,15.1346,15.6869,73900.691458957,0
+RILYN.US,D,20231116,000000,15.6507,15.8048,14.5187,14.9443,57520.271359976,0
+RILYN.US,D,20231117,000000,14.8537,15.9134,14.8537,15.7368,120077.44461342,0
+RILYN.US,D,20231120,000000,15.9859,16.5111,15.7594,15.9225,150754.84906544,0
+RILYN.US,D,20231121,000000,16.09,16.2485,15.5784,15.5875,92359.026806406,0
+RILYN.US,D,20231122,000000,15.696,16.0132,15.3972,15.7504,25430.723654612,0
+RILYN.US,D,20231124,000000,15.9859,16.4297,15.9859,16.2938,23937.981138178,0
+RILYN.US,D,20231127,000000,16.3028,16.5474,15.7594,15.9587,65042.501215352,0
+RILYN.US,D,20231128,000000,15.9859,16.3028,15.3066,15.4877,103066.58370314,0
+RILYN.US,D,20231129,000000,15.51,16.3028,15.3066,15.3609,73059.367644221,0
+RILYN.US,D,20231130,000000,15.9719,15.9719,15.5331,15.5331,69161.896428974,0
+RILYN.US,D,20231201,000000,15.6689,15.9406,15.5965,15.6055,54035.733355636,0
+RILYN.US,D,20231204,000000,15.6416,16.4387,15.6354,16.3028,81599.577233437,0
+RILYN.US,D,20231205,000000,16.3844,16.8553,16.3754,16.5656,83805.568023257,0
+RILYN.US,D,20231206,000000,16.7467,17.1905,16.7467,16.7558,32127.087088174,0
+RILYN.US,D,20231207,000000,16.7558,16.955,16.7558,16.8916,34172.983451305,0
+RILYN.US,D,20231208,000000,16.9277,17.1905,16.7649,16.9459,53273.904704497,0
+RILYN.US,D,20231211,000000,16.9459,16.9926,16.7558,16.9459,13827.742067918,0
+RILYN.US,D,20231212,000000,16.9006,17.109,16.4297,16.7738,33468.567973875,0
+RILYN.US,D,20231213,000000,16.7829,16.7829,15.8048,15.9769,132692.88543649,0
+RILYN.US,D,20231214,000000,16.3754,16.3958,16.0132,16.0132,78982.861431699,0
+RILYN.US,D,20231215,000000,16.0764,16.3028,15.8591,15.8591,51919.174624863,0
+RILYN.US,D,20231218,000000,16.0764,16.502,16.0764,16.2395,51173.90746614,0
+RILYN.US,D,20231219,000000,16.3482,16.493,16.1035,16.158,53570.907468492,0
+RILYN.US,D,20231220,000000,16.2394,16.3301,16.0312,16.2938,31943.806572102,0
+RILYN.US,D,20231221,000000,16.2711,16.321,15.9815,16.2304,56708.758231589,0
+RILYN.US,D,20231222,000000,16.1942,16.1942,15.6779,16.09,42823.602989961,0
+RILYN.US,D,20231226,000000,16.2214,16.3754,15.6055,15.8139,72459.841618759,0
+RILYN.US,D,20231227,000000,15.8409,15.9315,15.5693,15.8862,61747.868324049,0
+RILYN.US,D,20231228,000000,15.9316,16.1126,15.5875,15.7594,30128.667003302,0
+RILYN.US,D,20231229,000000,15.6779,15.8591,15.5784,15.5965,40490.640758285,0
+RILYN.US,D,20240102,000000,15.6145,16.1126,15.4424,15.9859,68691.550044358,0
+RILYN.US,D,20240103,000000,15.9407,16.1126,15.7594,16.0764,48473.280102828,0
+RILYN.US,D,20240104,000000,16.1126,16.1489,15.9497,16.0267,25447.285147028,0
+RILYN.US,D,20240105,000000,16.158,16.2033,15.9859,16.0599,44119.815796392,0
+RILYN.US,D,20240108,000000,16.158,16.6652,16.1489,16.6652,83591.372721342,0
+RILYN.US,D,20240109,000000,16.5927,16.7466,16.5474,16.6471,20117.796887539,0
+RILYN.US,D,20240110,000000,16.6923,16.6923,16.2179,16.493,36891.276406528,0
+RILYN.US,D,20240111,000000,16.573,16.6934,16.4248,16.5915,14811.379744923,0
+RILYN.US,D,20240112,000000,16.6286,16.9732,16.6286,16.8139,17364.321447185,0
+RILYN.US,D,20240116,000000,16.8786,16.8786,16.6193,16.8417,36301.427697836,0
+RILYN.US,D,20240117,000000,16.7675,16.8602,16.6767,16.7397,27249.009467319,0
+RILYN.US,D,20240118,000000,16.7027,16.8602,16.6007,16.6146,11085.056380775,0
+RILYN.US,D,20240119,000000,16.6193,16.8034,16.397,16.5545,24265.36005292,0
+RILYN.US,D,20240122,000000,15.9337,16.331,15.1649,15.5261,110917.49082066,0
+RILYN.US,D,20240123,000000,15.4799,16.118,15.1185,15.1927,106848.9761163,0
+RILYN.US,D,20240124,000000,15.2853,15.4984,15.1371,15.2297,63705.880549987,0
+RILYN.US,D,20240125,000000,15.1742,15.4613,15.1556,15.2761,38774.488771783,0
+RILYN.US,D,20240126,000000,15.3594,15.4242,15.0999,15.1556,20033.845688071,0
+RILYN.US,D,20240129,000000,15.3779,15.5168,15.1372,15.4242,24203.830379758,0
+RILYN.US,D,20240130,000000,15.6188,15.9708,15.6188,15.8597,48295.396092694,0
+RILYN.US,D,20240131,000000,16.0311,16.6192,16.0265,16.1931,33014.447789427,0
+RILYN.US,D,20240201,000000,16.3044,16.5637,16.1191,16.4063,31030.385696928,0
+RILYN.US,D,20240202,000000,16.3414,16.3877,16.0172,16.0265,17389.14921004,0
+RILYN.US,D,20240205,000000,16.3044,16.3044,15.7578,15.7578,22365.496460539,0
+RILYN.US,D,20240206,000000,15.9708,15.9894,15.7812,15.8689,14078.421006726,0
+RILYN.US,D,20240207,000000,15.8084,15.9337,15.5168,15.7763,17884.62499919,0
+RILYN.US,D,20240208,000000,15.6465,15.8643,15.5452,15.7948,17471.188774257,0
+RILYN.US,D,20240209,000000,15.9337,16.1284,15.7472,15.8741,18017.399557066,0
+RILYN.US,D,20240212,000000,15.7485,16.1191,15.7485,15.8875,45294.475191091,0
+RILYN.US,D,20240213,000000,15.9245,15.9245,15.3746,15.3779,47051.849014044,0
+RILYN.US,D,20240214,000000,15.3409,15.6837,15.3409,15.3502,23759.089584269,0
+RILYN.US,D,20240215,000000,15.415,15.6096,14.2293,14.748,117827.16517,0
+RILYN.US,D,20240216,000000,14.7549,14.9137,14.359,14.7109,179092.36868455,0
+RILYN.US,D,20240220,000000,14.7016,14.7109,13.6363,13.8124,133335.88121076,0
+RILYN.US,D,20240221,000000,13.6548,13.6548,12.6822,12.9231,178004.26499073,0
+RILYN.US,D,20240222,000000,13.9884,14.5443,13.7105,14.294,120885.29787296,0
+RILYN.US,D,20240223,000000,14.2385,14.294,13.7291,14.0069,32920.534077758,0
+RILYN.US,D,20240226,000000,13.9884,14.4237,13.9884,14.3404,19563.197661777,0
+RILYN.US,D,20240227,000000,14.5257,15.2112,14.1744,15.2112,77434.553940843,0
+RILYN.US,D,20240228,000000,14.616,15.4058,14.616,14.8499,115539.77258349,0
+RILYN.US,D,20240229,000000,14.9889,15.0723,14.7666,14.7759,75945.967637494,0
+RILYN.US,D,20240301,000000,14.7202,15.4706,14.1088,15.1649,141180.37480499,0
+RILYN.US,D,20240304,000000,15.2853,16.647,15.2853,16.2487,94299.081727078,0
+RILYN.US,D,20240305,000000,16.082,16.397,15.6651,16.221,46626.538641659,0
+RILYN.US,D,20240306,000000,16.221,16.5822,16.0577,16.397,38070.675668241,0
+RILYN.US,D,20240307,000000,16.397,16.6841,16.2117,16.3876,40253.35986358,0
+RILYN.US,D,20240308,000000,16.5174,16.7027,16.3519,16.3599,14560.943180473,0
+RILYN.US,D,20240311,000000,16.397,16.7212,16.0265,16.0265,42039.879321188,0
+RILYN.US,D,20240312,000000,16.1746,16.2117,15.8875,16.2024,7444.0109846941,0
+RILYN.US,D,20240313,000000,15.9061,16.2117,15.7041,15.8875,19185.383879201,0
+RILYN.US,D,20240314,000000,15.7022,15.7485,15.3224,15.415,23498.937808267,0
+RILYN.US,D,20240315,000000,15.2946,15.3965,15.0085,15.2853,25487.317772566,0
+RILYN.US,D,20240318,000000,14.6554,14.9148,13.905,14.3033,89162.973219947,0
+RILYN.US,D,20240319,000000,14.2571,15.0166,14.2571,14.8499,53880.563267115,0
+RILYN.US,D,20240320,000000,14.7712,16.0727,14.7712,16.0357,51503.574840738,0
+RILYN.US,D,20240321,000000,16.0331,16.4341,15.8875,16.1284,23966.34743071,0
+RILYN.US,D,20240322,000000,16.1885,16.471,16.1885,16.3784,40436.869415116,0
+RILYN.US,D,20240325,000000,16.5822,16.5822,16.4155,16.4248,22057.848094727,0
+RILYN.US,D,20240326,000000,16.4433,16.4433,16.2024,16.3044,19486.555437311,0
+RILYN.US,D,20240327,000000,16.1377,16.2117,15.8134,15.9615,25840.303792287,0
+RILYN.US,D,20240328,000000,16.258,16.8693,16.1654,16.8693,37389.531391655,0
+RILYN.US,D,20240401,000000,16.6749,17.3697,16.3136,17.3141,27077.374063235,0
+RILYN.US,D,20240402,000000,17.0917,17.3568,16.9851,17.3568,26890.626107847,0
+RILYN.US,D,20240403,000000,17.379,17.8004,17.2343,17.6012,30954.822940413,0
+RILYN.US,D,20240404,000000,17.7124,18.0645,17.6939,17.7958,23519.447699321,0
+RILYN.US,D,20240405,000000,18.0645,18.2404,17.9486,18.2311,20747.374003164,0
+RILYN.US,D,20240408,000000,18.8056,18.8056,18.1108,18.4072,27937.710019558,0
+RILYN.US,D,20240409,000000,18.4258,18.7856,18.2034,18.4351,26647.745819049,0
+RILYN.US,D,20240410,000000,18.5007,18.5007,17.7124,17.8606,37592.471366295,0
+RILYN.US,D,20240411,000000,17.9255,18.1605,17.6939,18.0181,29472.713444766,0
+RILYN.US,D,20240412,000000,18.0809,18.2793,17.8254,17.8254,39427.389281108,0
+RILYN.US,D,20240415,000000,17.7497,17.7515,17.2387,17.3239,25097.651347555,0
+RILYN.US,D,20240416,000000,17.3144,17.7779,17.3144,17.5132,11438.001469015,0
+RILYN.US,D,20240417,000000,17.5225,17.8064,17.4753,17.6096,8098.1304061723,0
+RILYN.US,D,20240418,000000,17.4563,17.6077,17.2294,17.2707,5888.1081300947,0
+RILYN.US,D,20240419,000000,17.0969,17.3996,16.9266,16.9266,10353.600294814,0
+RILYN.US,D,20240422,000000,16.7089,17.2766,16.7089,17.2672,13993.636984824,0
+RILYN.US,D,20240423,000000,17.0306,17.4942,16.8414,17.4942,23910.728814779,0
+RILYN.US,D,20240424,000000,18.7431,20.1813,18.7431,19.7366,199447.37619775,0
+RILYN.US,D,20240425,000000,19.4244,19.6419,18.8472,19.6419,69711.353067072,0
+RILYN.US,D,20240426,000000,19.6988,20.0204,19.2977,19.7744,50390.833121258,0
+RILYN.US,D,20240429,000000,19.8974,20.2475,19.6893,19.9636,40592.116468214,0
+RILYN.US,D,20240430,000000,19.765,19.9778,19.4906,19.7555,20136.463129522,0
+RILYN.US,D,20240501,000000,20.3421,20.3421,19.4907,19.9116,19574.181039195,0
+RILYN.US,D,20240502,000000,20.1151,20.1529,19.8217,19.9873,31567.06614998,0
+RILYN.US,D,20240503,000000,19.7839,19.8691,18.9512,19.519,67482.306208991,0
+RILYN.US,D,20240506,000000,19.3392,19.4244,18.7431,19.3013,127230.06291232,0
+RILYN.US,D,20240507,000000,19.1784,19.6605,19.1784,19.3959,16178.293151563,0
+RILYN.US,D,20240508,000000,19.4906,19.4906,18.6674,19.377,62371.035177374,0
+RILYN.US,D,20240509,000000,19.4716,19.519,18.9607,19.4906,99051.486201416,0
+RILYN.US,D,20240510,000000,19.5,19.7839,19.2446,19.7839,33000.25132758,0
+RILYN.US,D,20240513,000000,19.3392,20.2475,19.3392,20.2475,21089.806072143,0
+RILYN.US,D,20240514,000000,20.2474,20.2475,19.6419,19.8501,21581.274440568,0
+RILYN.US,D,20240515,000000,20.0204,20.0204,18.9512,19.2067,57584.23896104,0
+RILYN.US,D,20240516,000000,19.3865,19.5947,18.4687,19.1215,63236.653658535,0
+RILYN.US,D,20240517,000000,19.1594,19.5379,18.7923,19.1122,28837.038632473,0
+RILYN.US,D,20240520,000000,19.3865,19.9353,19.2067,19.3959,26468.478173032,0
+RILYN.US,D,20240521,000000,19.4906,20.0109,19.4149,19.6514,19294.096915254,0
+RILYN.US,D,20240522,000000,19.8596,19.9393,19.5568,19.7366,13167.124588893,0
+RILYN.US,D,20240523,000000,19.519,19.5757,19.3959,19.4528,8233.4163226419,0
+RILYN.US,D,20240524,000000,19.5285,19.7129,19.4621,19.5511,19266.616963471,0
+RILYN.US,D,20240528,000000,19.5379,19.9636,19.5379,19.746,16632.769277204,0
+RILYN.US,D,20240529,000000,20.0394,20.0469,18.9938,19.1701,43582.146606436,0
+RILYN.US,D,20240530,000000,19.3013,19.3907,18.781,18.781,36242.885637961,0
+RILYN.US,D,20240531,000000,18.9229,19.3203,18.781,19.3108,33188.38330517,0
+RILYN.US,D,20240603,000000,19.3865,19.4838,19.0175,19.3203,10820.759475123,0
+RILYN.US,D,20240604,000000,19.4054,19.4868,19.1122,19.1215,24331.383461302,0
+RILYN.US,D,20240605,000000,19.3676,19.6702,19.203,19.6609,36158.331940167,0
+RILYN.US,D,20240606,000000,19.7176,19.7433,19.3108,19.4528,25983.351331942,0
+RILYN.US,D,20240607,000000,19.5568,19.6719,19.2655,19.6089,24243.658999841,0
+RILYN.US,D,20240610,000000,19.5662,19.6798,19.2067,19.2918,32395.692388356,0
+RILYN.US,D,20240611,000000,19.5615,19.5615,19.2067,19.3013,13614.202265976,0
+RILYN.US,D,20240612,000000,19.5095,19.6798,19.3297,19.3297,6900.6386611719,0
+RILYN.US,D,20240613,000000,19.6545,19.6545,19.254,19.4621,7900.48613758,0
+RILYN.US,D,20240614,000000,19.4906,19.4906,19.2161,19.3581,6686.0836530209,0
+RILYN.US,D,20240617,000000,19.2162,19.2351,17.9957,18.2606,64319.997911514,0
+RILYN.US,D,20240618,000000,18.5918,18.5918,18.0714,18.2701,44427.683584371,0
+RILYN.US,D,20240620,000000,18.2606,18.8472,17.9296,18.5728,38254.206724223,0
+RILYN.US,D,20240621,000000,18.8188,18.9229,18.5349,18.7005,23231.128468764,0
+RILYN.US,D,20240624,000000,19.0175,19.0695,18.7336,18.762,15461.700562764,0
+RILYN.US,D,20240625,000000,18.9607,18.9749,18.639,18.6674,25150.497408676,0
+RILYN.US,D,20240626,000000,18.6959,18.9986,18.3639,18.393,30017.619637914,0
+RILYN.US,D,20240627,000000,18.7147,18.7147,17.8821,18.0714,46477.053834641,0
+RILYN.US,D,20240628,000000,18.166,18.4024,17.9957,18.0998,41205.130777217,0
+RILYN.US,D,20240701,000000,18.2889,18.3079,17.9105,18.0714,26438.884378804,0
+RILYN.US,D,20240702,000000,17.9767,18.3078,17.6078,17.9295,34244.247606367,0
+RILYN.US,D,20240703,000000,17.8821,18.2606,17.8821,18.1755,19118.647992332,0
+RILYN.US,D,20240705,000000,17.9673,18.147,17.6929,17.8254,53714.850365765,0
+RILYN.US,D,20240708,000000,17.9483,18.0714,17.674,17.7118,34368.964310612,0
+RILYN.US,D,20240709,000000,17.7118,18.0524,17.4563,17.8348,27522.228631784,0
+RILYN.US,D,20240710,000000,17.8064,18.0241,17.5132,17.8538,27988.33089087,0
+RILYN.US,D,20240711,000000,18.0429,18.2888,17.7213,17.9295,27370.031975755,0
+RILYN.US,D,20240712,000000,18.1755,18.2795,17.9767,18.1944,19617.514809314,0
+RILYN.US,D,20240715,000000,18.384,18.558,18.2391,18.2391,26870.445980682,0
+RILYN.US,D,20240716,000000,18.2584,18.3744,18.0264,18.2874,32221.360296564,0
+RILYN.US,D,20240717,000000,18.3744,18.8045,18.3019,18.7803,27206.688662945,0
+RILYN.US,D,20240718,000000,18.8093,18.8577,18.442,18.5097,13217.958487956,0
+RILYN.US,D,20240719,000000,18.4517,18.5,18.2004,18.2777,20609.08994052,0
+RILYN.US,D,20240722,000000,18.3647,18.4291,18.1279,18.1714,25129.226182997,0
+RILYN.US,D,20240723,000000,18.3164,18.3474,18.1714,18.2004,14003.214475148,0
+RILYN.US,D,20240724,000000,18.1231,18.1231,17.6398,17.6398,43690.856836755,0
+RILYN.US,D,20240725,000000,17.6398,18.1823,17.3982,17.9394,15490.959020051,0
+RILYN.US,D,20240726,000000,18.1327,18.1907,17.9298,18.0457,19415.169770271,0
+RILYN.US,D,20240729,000000,18.0844,18.1906,17.9394,18.1906,12997.590206966,0
+RILYN.US,D,20240730,000000,18.2681,18.2681,18.0844,18.0942,8807.4890895405,0
+RILYN.US,D,20240731,000000,18.3454,18.4614,18.1521,18.4614,11970.239488545,0
+RILYN.US,D,20240801,000000,18.4517,18.8287,18.326,18.5097,14420.155401153,0
+RILYN.US,D,20240802,000000,18.4517,18.4517,18.0747,18.0941,34126.045767473,0
+RILYN.US,D,20240805,000000,17.7848,18.0023,17.5141,17.9684,64108.547096603,0
+RILYN.US,D,20240806,000000,17.9684,18.0651,17.8814,17.9491,44076.759976706,0
+RILYN.US,D,20240807,000000,17.9491,17.9684,17.6978,17.7461,28846.518359517,0
+RILYN.US,D,20240808,000000,17.7461,17.9781,17.7074,17.8718,17852.934538836,0
+RILYN.US,D,20240809,000000,17.8718,18.9447,17.5336,17.9113,43908.12133914,0
+RILYN.US,D,20240812,000000,12.5943,12.5943,10.1103,10.7675,338096.67268285,0
+RILYN.US,D,20240813,000000,10.9318,11.5794,10.1972,10.4292,433012.29162478,0
+RILYN.US,D,20240814,000000,10.1972,10.3849,9.21135,9.53998,469027.50397013,0
+RILYN.US,D,20240815,000000,9.13403,9.23068,6.5823,6.95926,591821.26234666,0
+RILYN.US,D,20240816,000000,9.24035,10.1006,8.45753,9.28868,663972.73440298,0
+RILYN.US,D,20240819,000000,9.07603,9.23068,8.67974,9.0567,446225.07714839,0
+RILYN.US,D,20240820,000000,8.94072,9.23068,8.85372,9.0567,119465.47311856,0
+RILYN.US,D,20240821,000000,8.7764,11.2315,8.27379,11.1155,697590.79507202,0
+RILYN.US,D,20240822,000000,10.9608,15.8033,10.6341,15.4167,734978.91215387,0
+RILYN.US,D,20240823,000000,15.407,15.407,13.7832,14.3148,99663.365615474,0
+RILYN.US,D,20240826,000000,14.2568,14.9914,12.6138,13.8799,117915.65300155,0
+RILYN.US,D,20240827,000000,13.7542,13.7858,13.1463,13.3676,34869.918039924,0
+RILYN.US,D,20240828,000000,13.1549,14.3631,12.7586,13.1066,81918.028734962,0
+RILYN.US,D,20240829,000000,12.8263,13.0486,12.4203,12.5073,46501.84566047,0
+RILYN.US,D,20240830,000000,12.372,12.5653,10.6322,11.1831,101498.73336419,0
+RILYN.US,D,20240903,000000,11.0768,12.2367,9.97494,12.2367,145342.70994549,0
+RILYN.US,D,20240904,000000,11.5601,12.4107,11.0786,11.8211,36117.637039335,0
+RILYN.US,D,20240905,000000,11.5891,12.082,11.4634,11.8211,14045.632782756,0
+RILYN.US,D,20240906,000000,11.6761,11.6906,11.3275,11.6858,12490.639701401,0
+RILYN.US,D,20240909,000000,13.0486,13.7639,12.3293,13.0776,129259.96380465,0
+RILYN.US,D,20240910,000000,13.0389,13.5706,12.4499,13.2323,38036.806810403,0
+RILYN.US,D,20240911,000000,13.0099,14.1988,12.9423,13.9089,96293.696642769,0
+RILYN.US,D,20240912,000000,13.8992,14.2568,13.6865,14.0925,45591.40393619,0
+RILYN.US,D,20240913,000000,13.8219,14.2085,13.6865,14.1106,25770.673761467,0
+RILYN.US,D,20240916,000000,14.1892,14.4695,13.9813,14.4695,11396.040446528,0
+RILYN.US,D,20240917,000000,14.4791,14.4791,13.0486,14.0152,30909.496539306,0
+RILYN.US,D,20240918,000000,13.5706,14.1312,13.5706,13.8702,29360.711015162,0
+RILYN.US,D,20240919,000000,13.7059,13.8701,13.3579,13.7929,25859.648748158,0
+RILYN.US,D,20240920,000000,13.7929,14.1215,13.5126,13.8122,28174.032994992,0
+RILYN.US,D,20240923,000000,13.4642,13.8199,13.242,13.4836,23999.450770595,0
+RILYN.US,D,20240924,000000,13.6285,13.6285,13.0679,13.2806,17246.663117895,0
+RILYN.US,D,20240925,000000,13.1549,13.1549,12.227,12.4783,36559.408194185,0
+RILYN.US,D,20240926,000000,12.3334,12.3334,11.7728,12.0144,42182.420434482,0
+RILYN.US,D,20240927,000000,11.8114,12.5847,11.8114,12.198,35143.050557208,0
+RILYN.US,D,20240930,000000,11.9951,12.4397,11.4055,11.8984,87544.144753865,0
+RILYN.US,D,20241001,000000,12.0627,12.2947,11.2605,12.1014,57156.083020283,0
+RILYN.US,D,20241002,000000,12.2656,12.7586,11.9883,12.3962,52626.63544199,0
+RILYN.US,D,20241003,000000,12.3334,12.6137,12.0917,12.1304,31259.188928859,0
+RILYN.US,D,20241004,000000,12.401,12.401,10.9415,11.2508,84284.142625221,0
+RILYN.US,D,20241007,000000,11.2508,11.2508,9.6753,10.0039,97638.667371819,0
+RILYN.US,D,20241008,000000,9.63664,10.6709,9.63664,10.6709,75386.643956121,0
+RILYN.US,D,20241009,000000,10.2262,10.3906,9.20169,9.66564,23793.566789763,0
+RILYN.US,D,20241010,000000,9.66564,9.76229,9.27901,9.45299,50502.616282959,0
+RILYN.US,D,20241011,000000,9.44719,9.6753,9.23078,9.66564,17879.833953417,0
+RILYN.US,D,20241014,000000,10.6805,11.9854,10.6805,11.7438,90101.658324797,0
+RILYN.US,D,20241015,000000,12,12.35,11.03,11.53,87038,0
+RILYN.US,D,20241016,000000,11.46,12.45,11.46,11.92,56864,0
+RILYN.US,D,20241017,000000,11.57,12.15,11.57,12.05,44538,0
+RILYN.US,D,20241018,000000,12.11,12.83,11.93,12.47,94192,0
+RILYN.US,D,20241021,000000,12.3,12.35,12.05,12.3,37520,0
+RILYN.US,D,20241022,000000,12.35,12.39,12.14,12.29,30297,0
+RILYN.US,D,20241023,000000,12.23,12.34,12,12.1,25366,0
+RILYN.US,D,20241024,000000,12.22,12.32,11.92,12.31,21272,0
+RILYN.US,D,20241025,000000,12.25,12.3104,12.12,12.25,33932,0
+RILYN.US,D,20241028,000000,12.25,12.25,11.902,12.03,21403,0
+RILYN.US,D,20241029,000000,12.44,13.74,12.2,13.54,75761,0
+RILYN.US,D,20241030,000000,13.54,14.38,13.313,13.44,60431,0
+RILYN.US,D,20241031,000000,13.2801,13.49,13.14,13.47,53355,0
+RILYN.US,D,20241101,000000,13.28,13.66,13.26,13.5,58894,0
+RILYN.US,D,20241104,000000,12.3,12.3,11.08,11.85,159449,0
+RILYN.US,D,20241105,000000,11.46,12.27,11.3798,12.04,56098,0
+RILYN.US,D,20241106,000000,12.13,12.49,11.885,12.12,77383,0
+RILYN.US,D,20241107,000000,12.15,12.2899,12.1,12.16,29524,0
+RILYN.US,D,20241108,000000,12.19,12.39,12.12,12.32,48010,0
+RILYN.US,D,20241111,000000,12.2,12.53,12,12.46,36625,0
+RILYN.US,D,20241112,000000,12.3,12.51,12.2,12.37,29753,0
+RILYN.US,D,20241113,000000,12.29,12.4,12.18,12.39,24642,0
+RILYN.US,D,20241114,000000,12.21,12.29,12.05,12.2,56397,0
+RILYN.US,D,20241115,000000,12,12.3843,11.91,12.3,29670,0
+RILYN.US,D,20241118,000000,12.2,12.2,11.7,11.98,77234,0
+RILYN.US,D,20241119,000000,11.5,12.1,11.5,12.1,39446,0
+RILYN.US,D,20241120,000000,12,12.48,11.99,12.47,37301,0
+RILYN.US,D,20241121,000000,12.45,12.86,12.3,12.75,33619,0
+RILYN.US,D,20241122,000000,12.625,13.34,12.6,13.34,29885,0
+RILYN.US,D,20241125,000000,13.32,14.21,13.32,13.52,51780,0
+RILYN.US,D,20241126,000000,13.52,13.6857,13.152,13.56,60248,0
+RILYN.US,D,20241127,000000,13.36,13.5,13.3,13.4,14527,0
+RILYN.US,D,20241129,000000,13.01,13.4,13.01,13.4,14828,0
+RILYN.US,D,20241202,000000,13.5,13.905,13.5,13.78,22982,0
+RILYN.US,D,20241203,000000,13.6,13.83,13.5501,13.77,18042,0
+RILYN.US,D,20241204,000000,13.57,14.05,13.57,14,21246,0
+RILYN.US,D,20241205,000000,14,14,13.7,13.85,18899,0
+RILYN.US,D,20241206,000000,13.6,13.8,13.6,13.8,2868,0
+RILYN.US,D,20241209,000000,13.92,13.92,13.5,13.81,7694,0
+RILYN.US,D,20241210,000000,13.63,13.72,13.45,13.64,27436,0
+RILYN.US,D,20241211,000000,13.68,13.68,13.24,13.26,20579,0
+RILYN.US,D,20241212,000000,13.16,13.68,13.0724,13.24,19231,0
+RILYN.US,D,20241213,000000,13.05,13.1,12.96,13.09,5595,0
+RILYN.US,D,20241216,000000,13.14,13.14,12.8,12.95,14780,0
+RILYN.US,D,20241217,000000,13,13,12.78,12.89,11816,0
+RILYN.US,D,20241218,000000,12.89,13.13,12.8,12.825,14678,0
+RILYN.US,D,20241219,000000,12.652,12.96,12.44,12.595,34015,0
+RILYN.US,D,20241220,000000,12.89,12.89,12.4601,12.68,4849,0
+RILYN.US,D,20241223,000000,12.51,12.89,12.1,12.4,59880,0
+RILYN.US,D,20241224,000000,12.35,12.3853,12,12.135,38439,0
+RILYN.US,D,20241226,000000,12.25,12.429,12.0191,12.075,23521,0
+RILYN.US,D,20241227,000000,12.03,12.335,11.7,11.95,28751,0
+RILYN.US,D,20241230,000000,11.84,11.84,11.53,11.73,28336,0
+RILYN.US,D,20241231,000000,11.8,12.25,11.8,12.18,47216,0
+RILYN.US,D,20250102,000000,12.09,12.56,12.09,12.31,27896,0
+RILYN.US,D,20250103,000000,12.31,12.46,12.07,12.29,18153,0
+RILYN.US,D,20250106,000000,12.15,12.44,12.11,12.19,8573,0
+RILYN.US,D,20250107,000000,12.37,12.38,12.1301,12.33,5633,0
+RILYN.US,D,20250108,000000,12.2681,12.2681,12.065,12.1,9746,0
+RILYN.US,D,20250110,000000,12,12.1762,11.7,11.88,17641,0
+RILYN.US,D,20250113,000000,11.89,12.09,11.3196,11.345,32933,0
+RILYN.US,D,20250114,000000,12.61,12.61,11.4,11.87,129416,0
+RILYN.US,D,20250115,000000,11.47,12.13,11.47,11.72,51880,0
+RILYN.US,D,20250116,000000,11.85,12.195,11.7,11.99,37903,0
+RILYN.US,D,20250117,000000,12.2,12.3199,11.9,12.1,21184,0
+RILYN.US,D,20250121,000000,12.26,12.3884,11.95,12.08,40638,0
+RILYN.US,D,20250122,000000,12,12.29,11.766,12.02,62312,0
+RILYN.US,D,20250123,000000,12.22,12.23,11.55,11.85,27792,0
+RILYN.US,D,20250124,000000,11.86,12.3,11.86,12.17,14282,0
+RILYN.US,D,20250127,000000,12.38,12.38,12.0001,12.15,8585,0
+RILYN.US,D,20250128,000000,12.31,12.31,11.9557,12.16,17900,0
+RILYN.US,D,20250129,000000,12.15,12.29,12.06,12.19,66374,0
+RILYN.US,D,20250130,000000,12.31,12.47,12.22,12.2222,15474,0
+RILYN.US,D,20250131,000000,12.42,12.42,12.17,12.2,25444,0
+RILYN.US,D,20250203,000000,12.11,12.6305,12.11,12.42,31348,0
+RILYN.US,D,20250204,000000,12.2567,12.65,12.25,12.43,10491,0
+RILYN.US,D,20250205,000000,12.72,12.72,12.51,12.69,11322,0
+RILYN.US,D,20250206,000000,12.78,13.0791,12.67,12.98,22022,0
+RILYN.US,D,20250207,000000,12.85,13.0688,12.85,12.95,47824,0
+RILYN.US,D,20250210,000000,12.85,12.95,12.36,12.55,25833,0
+RILYN.US,D,20250211,000000,12.25,12.5,11.96,12.06,34820,0
+RILYN.US,D,20250212,000000,11.88,12.2299,11.88,12.0873,17727,0
+RILYN.US,D,20250213,000000,12.2,12.2999,12.1501,12.24,17375,0
+RILYN.US,D,20250214,000000,12.31,12.427,11.78,12.427,14761,0
+RILYN.US,D,20250218,000000,12.25,12.3911,12.05,12.3911,83564,0
+RILYN.US,D,20250219,000000,12.41,12.45,12.09,12.355,11435,0
+RILYN.US,D,20250220,000000,12.35,12.35,11.55,11.58,53637,0
+RILYN.US,D,20250221,000000,11.64,12.2,11.1717,11.55,84586,0
+RILYN.US,D,20250224,000000,11.8,12.5,11.68,12.3,33395,0
+RILYN.US,D,20250225,000000,12.34,12.49,11.97,12.27,37056,0
+RILYN.US,D,20250226,000000,12.35,13.768,12.35,13.33,73192,0
+RILYN.US,D,20250227,000000,14.74,17,14.74,15.55,258788,0
+RILYN.US,D,20250228,000000,15.55,16.35,15.23,15.93,225232,0
+RILYN.US,D,20250303,000000,16,16.3,15.31,15.42,288672,0
+RILYN.US,D,20250304,000000,14.82,15.3,14.78,14.99,249553,0
+RILYN.US,D,20250305,000000,14.5,14.97,14.14,14.46,69669,0
+RILYN.US,D,20250306,000000,14.27,14.3555,13.6426,13.645,61564,0
+RILYN.US,D,20250307,000000,13.69,13.77,13.2,13.61,73656,0
+RILYN.US,D,20250310,000000,13.62,13.8071,13.23,13.3,60372,0
+RILYN.US,D,20250311,000000,13.25,13.3,13.1,13.3,35677,0
+RILYN.US,D,20250312,000000,13.4,13.62,13.34,13.38,13229,0
+RILYN.US,D,20250313,000000,13.37,13.39,12.95,13.1,10307,0
+RILYN.US,D,20250314,000000,13.4,13.57,13.0874,13.2,38810,0
+RILYN.US,D,20250317,000000,13.04,13.3,12.91,13.1,23239,0
+RILYN.US,D,20250318,000000,12.9496,13.35,12.94,13.35,3501,0
+RILYN.US,D,20250319,000000,13.2584,13.7,13.022,13.4,18818,0
+RILYN.US,D,20250320,000000,13.25,13.5799,13.17,13.47,8149,0
+RILYN.US,D,20250321,000000,13.33,13.4,13.1701,13.39,6768,0
+RILYN.US,D,20250324,000000,13.96,13.96,12.95,13.2,56713,0
+RILYN.US,D,20250325,000000,13.14,13.27,13.04,13.27,8590,0
+RILYN.US,D,20250326,000000,13.5,14.5,13.5,14.01,68605,0
+RILYN.US,D,20250327,000000,14.0217,14.0499,12.79,13.3,60697,0
+RILYN.US,D,20250328,000000,13.3,13.3,12.95,12.99,13783,0
+RILYN.US,D,20250331,000000,12.76,13.06,12.7,12.84,18792,0
+RILYN.US,D,20250401,000000,12.9916,12.9916,12.25,12.2999,37272,0
+RILYN.US,D,20250402,000000,12.4,12.4,11.7987,11.7987,15914,0
+RILYN.US,D,20250403,000000,11.79,12.5,11.39,11.39,24796,0
+RILYN.US,D,20250404,000000,11.25,11.4911,10.085,10.1101,31383,0
+RILYN.US,D,20250407,000000,9.32,9.9099,9.32,9.39,33748,0
+RILYN.US,D,20250408,000000,9.61,10.07,9.0001,9.3,48962,0
+RILYN.US,D,20250409,000000,9.22,10.84,9.22,10.84,28559,0
+RILYN.US,D,20250410,000000,10.26,10.5,9.81,10.28,30350,0
+RILYN.US,D,20250411,000000,10.42,10.5,10.25,10.5,11045,0
+RILYN.US,D,20250414,000000,10.7307,10.8299,10.55,10.55,13607,0
+RILYN.US,D,20250415,000000,10.35,10.56,10.25,10.56,23362,0
+RILYN.US,D,20250416,000000,10.34,10.57,10.34,10.57,31872,0
+RILYN.US,D,20250417,000000,10.3775,10.72,10.2501,10.55,22928,0
+RILYN.US,D,20250421,000000,10.3536,10.6956,10.3536,10.48,6491,0
+RILYN.US,D,20250422,000000,10.48,10.624,10.48,10.5973,5003,0
+RILYN.US,D,20250423,000000,10.53,10.75,10.53,10.65,2871,0
+RILYN.US,D,20250424,000000,10.65,10.735,10.38,10.38,5188,0
+RILYN.US,D,20250425,000000,10.28,10.5,10.28,10.5,3623,0
+RILYN.US,D,20250428,000000,10.5,10.58,10.3,10.58,4636,0
+RILYN.US,D,20250429,000000,10.63,10.63,10.25,10.45,11098,0
+RILYN.US,D,20250430,000000,10.49,10.6999,10.29,10.375,48251,0
+RILYN.US,D,20250501,000000,10.91,10.91,10.05,10.3999,19513,0
+RILYN.US,D,20250502,000000,10.2276,10.25,9.6,9.85,20902,0
+RILYN.US,D,20250505,000000,9.7,9.7304,8.6495,8.82,14211,0
+RILYN.US,D,20250506,000000,8.82,9.21,8.5001,8.9,41031,0
+RILYN.US,D,20250507,000000,8.74,9.14,8,9.13,37632,0
+RILYN.US,D,20250508,000000,8.86,8.86,7.9801,8.42,23299,0
+RILYN.US,D,20250509,000000,8.35,9.1899,8.0701,8.4,19815,0
+RILYN.US,D,20250512,000000,8.53,8.7,8.2,8.2,34202,0
+RILYN.US,D,20250513,000000,8.5,8.6,8.5,8.5,11993,0
+RILYN.US,D,20250514,000000,8.485,8.51,8.3201,8.5,9544,0
+RILYN.US,D,20250515,000000,8.65,8.8,8.5682,8.5682,13443,0
+RILYN.US,D,20250516,000000,8.58,8.73,8.29,8.65,23777,0
+RILYN.US,D,20250519,000000,8.1064,8.75,8.1064,8.4001,13270,0
+RILYN.US,D,20250520,000000,8.5,9.4044,8.325,8.7,16553,0
+RILYN.US,D,20250521,000000,9.51,10.8589,9.4,9.9599,54030,0
+RILYN.US,D,20250522,000000,10,11.1,9.91,11.1,36561,0
+RILYN.US,D,20250523,000000,11,11.55,10.8,11.527,26639,0
+RILYN.US,D,20250527,000000,11.76,12.78,11.76,12.2,54399,0
+RILYN.US,D,20250528,000000,12.19,12.7,10.63,12.05,20103,0
+RILYN.US,D,20250529,000000,11.51,11.99,11.5,11.74,23078,0
+RILYN.US,D,20250530,000000,11.66,11.66,10.36,10.5,51173,0
+RILYN.US,D,20250602,000000,10.5,11.0321,10.418,10.7,26956,0
+RILYN.US,D,20250603,000000,10.45,11.08,10.4,10.84,13682,0
+RILYN.US,D,20250604,000000,10.63,11.32,10.63,10.92,17907,0
+RILYN.US,D,20250605,000000,11.23,11.3,10.95,11,19969,0
+RILYN.US,D,20250606,000000,11.05,11.85,11.05,11.3,19177,0
+RILYN.US,D,20250609,000000,11.28,11.95,11.28,11.57,26893,0
+RILYN.US,D,20250610,000000,11.74,12.71,11.71,11.93,9300,0
+RILYN.US,D,20250611,000000,11.98,12.61,11.79,12.5,33940,0
+RILYN.US,D,20250612,000000,12.39,13.19,12.39,12.73,22095,0
+RILYN.US,D,20250613,000000,12.65,12.85,12.24,12.37,11549,0
+RILYN.US,D,20250616,000000,12.45,12.7399,12.15,12.36,13754,0
+RILYN.US,D,20250617,000000,12.32,12.49,12.18,12.49,5761,0
+RILYN.US,D,20250618,000000,12.2,13.16,12.2,12.46,23266,0
+RILYN.US,D,20250620,000000,12.4999,12.5,12,12.46,9727,0
+RILYN.US,D,20250623,000000,12.27,13.1,12,12.28,13905,0
+RILYN.US,D,20250624,000000,12.635,12.6399,12.3999,12.45,11033,0
+RILYN.US,D,20250625,000000,12.3,13.2,12.3,12.55,8963,0
+RILYN.US,D,20250626,000000,12.41,13.3,12.35,13.18,16843,0
+RILYN.US,D,20250627,000000,13.815,13.97,13.59,13.91,51081,0
+RILYN.US,D,20250630,000000,13.83,13.98,12.3,12.3,111288,0
+RILYN.US,D,20250701,000000,12.94,13.51,12.49,13.5,18873,0
+RILYN.US,D,20250702,000000,13.7884,13.84,13.45,13.77,10897,0
+RILYN.US,D,20250703,000000,13.61,14.3206,13.61,14.2,13099,0
+RILYN.US,D,20250707,000000,14.2,14.7,14.2,14.49,86624,0
+RILYN.US,D,20250708,000000,14.45,15.24,14.42,14.86,65268,0
+RILYN.US,D,20250709,000000,15.47,15.74,15.0501,15.6,51436,0
+RILYN.US,D,20250710,000000,15.4407,17.05,15.4407,16.79,39064,0
+RILYN.US,D,20250711,000000,16.83,17.1,16.51,16.75,37012,0
+RILYN.US,D,20250714,000000,16.75,16.81,16.6,16.81,23965,0
+RILYN.US,D,20250715,000000,16.21,17.19,16.21,17.17,35612,0
+RILYN.US,D,20250716,000000,17.35,17.6191,16.8,17,15340,0
+RILYN.US,D,20250717,000000,17.0427,17.5999,17,17.5,60211,0
+RILYN.US,D,20250718,000000,17.55,17.95,17.5,17.95,21967,0
+RILYN.US,D,20250721,000000,17.8,18.2,16.5,17.3,26705,0
+RILYN.US,D,20250722,000000,17.8,17.8,17.5,17.65,12478,0
+RILYN.US,D,20250723,000000,17.73,18.2,17.4113,17.965,19379,0
+RILYN.US,D,20250724,000000,18.19,19.2999,18.1297,18.93,53575,0
+RILYN.US,D,20250725,000000,19,19.15,18.41,18.625,27358,0
+RILYN.US,D,20250728,000000,18.43,19.93,18.41,18.56,77643,0
+RILYN.US,D,20250729,000000,18.56,18.97,18.42,18.5,34389,0
+RILYN.US,D,20250730,000000,18.66,18.99,18.5,18.57,26281,0
+RILYN.US,D,20250731,000000,19.31,19.77,18.01,19.64,42076,0
+RILYN.US,D,20250801,000000,19.25,19.75,18.9,19.01,27155,0
+RILYN.US,D,20250804,000000,19.6,19.7,19.25,19.25,21801,0
+RILYN.US,D,20250805,000000,19.13,19.5,19.02,19.2356,32038,0
+RILYN.US,D,20250806,000000,19.15,19.4899,19.01,19.35,30867,0
+RILYN.US,D,20250807,000000,19.5,19.5,19.01,19.4,35551,0
+RILYN.US,D,20250808,000000,19.4,19.4,19.17,19.28,9026,0
+RILYN.US,D,20250811,000000,19.182,19.49,19.18,19.49,16907,0
+RILYN.US,D,20250812,000000,19.04,19.95,19.04,19.85,37992,0
+RILYN.US,D,20250813,000000,19.65,19.97,19.65,19.97,16301,0
+RILYN.US,D,20250814,000000,19.97,20.3786,19.72,20.2304,33117,0
+RILYN.US,D,20250815,000000,20.06,20.69,19.7649,20.5,39682,0
+RILYN.US,D,20250818,000000,20.5,20.57,20.1,20.34,39159,0
+RILYN.US,D,20250819,000000,20.44,20.69,20.4136,20.5711,25498,0
+RILYN.US,D,20250820,000000,20.615,20.72,20.42,20.51,19480,0
+RILYN.US,D,20250821,000000,20.75,20.75,20.395,20.45,25188,0
+RILYN.US,D,20250822,000000,20.7099,20.7099,20.5001,20.6,9357,0
+RILYN.US,D,20250825,000000,20.4,20.637,20.39,20.5,32043,0
+RILYN.US,D,20250826,000000,20.44,20.7,20.3,20.32,23631,0
+RILYN.US,D,20250827,000000,20.4433,20.5,20.1,20.36,15935,0
+RILYN.US,D,20250828,000000,20.4,20.67,20.25,20.517,11703,0
+RILYN.US,D,20250829,000000,20.64,20.69,20.01,20.45,25720,0
+RILYN.US,D,20250902,000000,20.26,20.53,20.1865,20.332,8951,0
+RILYN.US,D,20250903,000000,20.3514,20.5999,20.24,20.5,12811,0
+RILYN.US,D,20250904,000000,20.5,20.93,20.41,20.82,21100,0
+RILYN.US,D,20250905,000000,20.7,20.71,20.58,20.62,9901,0
+RILYN.US,D,20250908,000000,20.7,20.81,20.52,20.63,9332,0
+RILYN.US,D,20250909,000000,20.7,20.85,20.55,20.55,16138,0
+RILYN.US,D,20250910,000000,20.5814,20.95,20.5814,20.95,6770,0
+RILYN.US,D,20250911,000000,20.99,21.0599,20.735,20.9,27601,0
+RILYN.US,D,20250912,000000,20.75,21.04,20.75,20.88,21735,0
+RILYN.US,D,20250915,000000,20.9,20.9,20.63,20.76,10223,0
+RILYN.US,D,20250916,000000,20.7875,21.505,20.77,21.35,24710,0
+RILYN.US,D,20250917,000000,21.3598,21.49,21.3,21.36,17964,0
+RILYN.US,D,20250918,000000,21.35,21.4,20.81,21.275,25682,0
+RILYN.US,D,20250919,000000,20.91,21.2163,20.76,20.78,6926,0
+RILYN.US,D,20250922,000000,20.95,21.4,20.95,21.26,46911,0
+RILYN.US,D,20250923,000000,21.26,21.26,20.968,21.02,9457,0
+RILYN.US,D,20250924,000000,21.1375,21.1563,21,21,16163,0
+RILYN.US,D,20250925,000000,21.1,21.212,21.1,21.2,3082,0
+RILYN.US,D,20250926,000000,21.25,21.25,21.12,21.21,8921,0
+RILYN.US,D,20250929,000000,21.2288,21.25,20.9025,21.2499,26882,0
+RILYN.US,D,20250930,000000,21.15,21.15,20.1,20.2,46122,0
+RILYN.US,D,20251001,000000,20.79,21.2499,20.79,21.04,9780,0
+RILYN.US,D,20251002,000000,21.05,21.4,20.951,21.16,20404,0
+RILYN.US,D,20251003,000000,21.37,21.37,21.14,21.17,4956,0
+RILYN.US,D,20251006,000000,21.1699,21.4,21.01,21.12,15672,0
+RILYN.US,D,20251007,000000,21.15,21.265,21.149,21.149,4535,0
+RILYN.US,D,20251008,000000,21.36,21.36,21.08,21.26,13461,0
+RILYN.US,D,20251009,000000,21.2586,21.2586,20.6745,20.7,10865,0
+RILYN.US,D,20251010,000000,20.8,21.0012,20.155,20.4715,28851,0
+RILYN.US,D,20251013,000000,20.554,20.91,20.3501,20.69,12771,0
+RILYN.US,D,20251014,000000,20.8,20.8,20.2,20.3499,16013,0
+RILYN.US,D,20251015,000000,20.0801,20.48,20.0801,20.36,9732,0
+RILYN.US,D,20251016,000000,20.5,20.5,20.09,20.09,5033,0
+RILYN.US,D,20251017,000000,20.43,20.43,19.95,20.35,14656,0
+RILYN.US,D,20251020,000000,20.25,20.3196,19.59,19.645,33662,0
+RILYN.US,D,20251021,000000,19.85,20.055,19.58,19.75,11285,0
+RILYN.US,D,20251022,000000,19.93,19.9613,19,19.275,22695,0
+RILYN.US,D,20251023,000000,19.645,19.98,19.27,19.4,5966,0
+RILYN.US,D,20251024,000000,19.6,19.9999,19.6,19.61,10178,0
+RILYN.US,D,20251027,000000,19.4,19.9478,19.4,19.675,5737,0
+RILYN.US,D,20251028,000000,19.68,19.93,19.6312,19.75,7500,0
+RILYN.US,D,20251029,000000,19.85,19.875,19.7501,19.7501,4330,0
+RILYN.US,D,20251030,000000,19.93,19.93,19.46,19.53,16592,0
+RILYN.US,D,20251031,000000,19.64,19.64,19.1,19.43,11082,0
+RILYN.US,D,20251103,000000,19.27,19.31,18.71,19.0252,22130,0
+RILYN.US,D,20251104,000000,18.98,18.98,18.27,18.8499,16397,0
+RILYN.US,D,20251105,000000,18.88,19.47,18.6627,19.47,10325,0
+RILYN.US,D,20251106,000000,20,20,19.1413,19.53,7494,0
+RILYN.US,D,20251107,000000,19.3625,19.4799,19.34,19.42,9850,0
+RILYN.US,D,20251110,000000,19.375,19.9,19.25,19.25,13804,0
+RILYN.US,D,20251111,000000,19.6,19.94,19.6,19.8,8026,0
+RILYN.US,D,20251112,000000,20,20.1,19.6701,19.75,16344,0
+RILYN.US,D,20251113,000000,20.22,20.22,19.0001,19.33,22797,0
+RILYN.US,D,20251114,000000,19.6193,19.79,19.35,19.73,12846,0
+RILYN.US,D,20251117,000000,19.65,20,19.36,19.65,26593,0
+RILYN.US,D,20251118,000000,19.5,19.96,19.39,19.64,19090,0
+RILYN.US,D,20251119,000000,19.9,20,18.65,19.25,24346,0
+RILYN.US,D,20251120,000000,19.07,19.38,18.95,19.1934,13279,0
+RILYN.US,D,20251121,000000,19.05,19.3,19.01,19.15,9669,0
+RILYN.US,D,20251124,000000,19.3,19.4,17.4001,18.2792,65731,0
+RILYN.US,D,20251125,000000,18.27,18.87,17.91,18.87,25437,0
+RILYN.US,D,20251126,000000,18.95,19.2,18.95,19.1534,2638,0
+RILYN.US,D,20251128,000000,19.15,19.91,19.15,19.91,18338,0
+RILYN.US,D,20251201,000000,19.3632,19.9,19.3446,19.75,10475,0
+RILYN.US,D,20251202,000000,19.445,19.8611,19.34,19.7,7135,0
+RILYN.US,D,20251203,000000,19.7,19.7,19.0001,19.2601,16141,0
+RILYN.US,D,20251204,000000,19.5,19.68,19.3,19.5,22456,0
+RILYN.US,D,20251205,000000,19.7,19.7999,19.5,19.7,15690,0
+RILYN.US,D,20251208,000000,19.71,19.7299,19.48,19.5435,3486,0
+RILYN.US,D,20251209,000000,19.51,19.85,19.51,19.7,11728,0
+RILYN.US,D,20251210,000000,19.635,19.7964,19.2501,19.35,14259,0
+RILYN.US,D,20251211,000000,19.6,19.6,19.25,19.6,11671,0
+RILYN.US,D,20251212,000000,19.88,19.88,19.49,19.5,15932,0
+RILYN.US,D,20251215,000000,19.5,19.8199,19.25,19.55,13012,0
+RILYN.US,D,20251216,000000,20.42,21.6,20.42,20.91,102657,0
+RILYN.US,D,20251217,000000,20.9,20.9,20.055,20.26,65124,0
+RILYN.US,D,20251218,000000,20.4,20.4,20,20.05,25128,0
+RILYN.US,D,20251219,000000,20.375,20.81,20.375,20.51,20354,0
+RILYN.US,D,20251222,000000,20.55,20.98,20.54,20.77,36637,0
+RILYN.US,D,20251223,000000,20.79,21,20.69,20.82,25212,0
+RILYN.US,D,20251224,000000,21,21,20.51,20.7,20318,0
+RILYN.US,D,20251226,000000,20.86,21.1,20.5501,21.01,17190,0
+RILYN.US,D,20251229,000000,21.26,21.28,20.95,21.07,18525,0
+RILYN.US,D,20251230,000000,21,21.75,21,21.36,17117,0
+RILYN.US,D,20251231,000000,21.75,21.94,21.27,21.27,38684,0
+RILYN.US,D,20260102,000000,21.3,21.72,21.3,21.5,4452,0
+RILYN.US,D,20260105,000000,21.72,22,21.3998,21.98,19043,0
+RILYN.US,D,20260106,000000,21.98,22.25,21.7,22.14,20152,0
+RILYN.US,D,20260107,000000,22.19,22.5,21.95,22.2875,17491,0
+RILYN.US,D,20260108,000000,22.42,23,22.37,22.54,35341,0
+RILYN.US,D,20260109,000000,22.49,23.16,22.49,22.75,35783,0
+RILYN.US,D,20260112,000000,22.96,23.4782,22.8692,23.46,42423,0
+RILYN.US,D,20260113,000000,23.46,23.72,23.15,23.5,106533,0
+RILYN.US,D,20260114,000000,23.45,23.5,23.3,23.475,45591,0
+RILYN.US,D,20260115,000000,23.57,23.76,23.41,23.55,126135,0
+RILYN.US,D,20260116,000000,23.52,23.575,23.3,23.5,82565,0
+RILYN.US,D,20260120,000000,23.4,23.55,23.4,23.53,36093,0
+RILYN.US,D,20260121,000000,23.53,23.91,23.45,23.78,83578,0
+RILYN.US,D,20260122,000000,23.7,23.85,23.49,23.8,62410,0
+RILYN.US,D,20260123,000000,23.8,24,23.55,23.7,37841,0
+RILYN.US,D,20260126,000000,23.63,23.7,23.2335,23.44,22430,0
+RILYN.US,D,20260127,000000,23.34,23.68,23.31,23.48,17632,0
+RILYN.US,D,20260128,000000,23.45,23.5,23.4,23.45,19869,0
+RILYN.US,D,20260129,000000,23.5,23.525,23.41,23.45,13851,0
+RILYN.US,D,20260130,000000,23.64,23.72,23.5,23.72,16848,0
+RILYN.US,D,20260202,000000,23.66,23.73,23.51,23.5275,10363,0
+RILYN.US,D,20260203,000000,23.53,23.615,23.4201,23.51,22537,0
+RILYN.US,D,20260204,000000,23.48,23.51,23.38,23.38,11321,0
+RILYN.US,D,20260205,000000,23.44,23.54,23.09,23.2,18909,0
+RILYN.US,D,20260206,000000,23.22,23.4012,23.05,23.21,15916,0
+RILYN.US,D,20260209,000000,23.257,23.45,23.2,23.25,14038,0
+RILYN.US,D,20260210,000000,23.29,23.4001,23.22,23.24,15174,0
+RILYN.US,D,20260211,000000,23.328,23.328,23.1,23.12,16251,0
+RILYN.US,D,20260212,000000,23.16,23.34,23.01,23.03,23317,0
+RILYN.US,D,20260213,000000,23.14,23.34,23.12,23.15,14554,0
+RILYN.US,D,20260217,000000,23.1,23.42,23.1,23.32,11951,0
+RILYN.US,D,20260218,000000,23.305,23.42,23.2,23.23,13805,0
diff --git a/daily/us/nasdaq stocks/2/riot.us.txt b/daily/us/nasdaq stocks/2/riot.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4b8d22017761b803e5566a8783d8e21f6eed4e9f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/riot.us.txt	
@@ -0,0 +1,3640 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RIOT.US,D,20110829,000000,116.86,148.96,116.43,148.96,241,0
+RIOT.US,D,20110830,000000,145.54,161.38,145.54,154.1,335,0
+RIOT.US,D,20110831,000000,162.66,162.66,154.1,157.95,276,0
+RIOT.US,D,20110901,000000,139.12,157.95,139.12,156.24,438,0
+RIOT.US,D,20110902,000000,141.26,157.51,125.42,156.67,289,0
+RIOT.US,D,20110906,000000,151.96,154.1,147.68,154.1,102,0
+RIOT.US,D,20110907,000000,149.82,154.1,136.98,148.53,304,0
+RIOT.US,D,20110908,000000,145.54,147.25,139.97,144.25,378,0
+RIOT.US,D,20110909,000000,144.68,145.54,127.13,143.83,305,0
+RIOT.US,D,20110912,000000,130.98,145.11,130.98,142.97,259,0
+RIOT.US,D,20110913,000000,137.4,145.11,132.27,136.55,507,0
+RIOT.US,D,20110914,000000,128.42,149.82,128.42,148.11,711,0
+RIOT.US,D,20110915,000000,136.98,147.68,136.98,146.39,166,0
+RIOT.US,D,20110916,000000,143.4,149.82,134.41,146.82,424,0
+RIOT.US,D,20110919,000000,134.84,151.96,134.84,145.11,322,0
+RIOT.US,D,20110920,000000,142.54,151.96,141.69,147.68,361,0
+RIOT.US,D,20110921,000000,149.82,149.82,128.42,142.11,641,0
+RIOT.US,D,20110922,000000,129.7,136.55,122.42,124.14,260,0
+RIOT.US,D,20110923,000000,123.71,132.7,123.71,124.99,153,0
+RIOT.US,D,20110926,000000,119.85,134.84,119.85,122.85,126,0
+RIOT.US,D,20110927,000000,122.42,142.97,117.71,123.71,235,0
+RIOT.US,D,20110928,000000,123.71,129.7,118.14,127.13,161,0
+RIOT.US,D,20110929,000000,119,127.13,117.29,127.13,129,0
+RIOT.US,D,20110930,000000,128.84,128.84,116.98,128.42,144,0
+RIOT.US,D,20111003,000000,128.42,128.42,111.29,123.71,575,0
+RIOT.US,D,20111004,000000,122.85,124.14,111.72,124.14,492,0
+RIOT.US,D,20111005,000000,124.14,126.7,121.99,124.99,155,0
+RIOT.US,D,20111006,000000,116.43,124.14,115.57,123.28,144,0
+RIOT.US,D,20111007,000000,116,123.71,113.86,123.71,267,0
+RIOT.US,D,20111010,000000,117.71,124.14,109.58,113.43,165,0
+RIOT.US,D,20111011,000000,116.86,124.56,103.59,115.15,1028,0
+RIOT.US,D,20111012,000000,119.43,119.43,106.58,115.15,255,0
+RIOT.US,D,20111013,000000,104.87,121.57,104.87,119,202,0
+RIOT.US,D,20111014,000000,110.87,121.57,110.87,119.43,56,0
+RIOT.US,D,20111017,000000,116.43,116.43,115.57,115.57,12,0
+RIOT.US,D,20111018,000000,110.87,117.29,110.44,117.29,110,0
+RIOT.US,D,20111019,000000,111.72,124.14,109.15,116.86,1195,0
+RIOT.US,D,20111020,000000,114.29,115.57,102.73,102.73,1091,0
+RIOT.US,D,20111021,000000,104.44,116,100.16,106.16,776,0
+RIOT.US,D,20111024,000000,101.02,111.72,96.312,105.3,760,0
+RIOT.US,D,20111025,000000,104.02,106.58,95.028,101.88,1535,0
+RIOT.US,D,20111026,000000,95.028,100.59,95.028,96.312,260,0
+RIOT.US,D,20111027,000000,100.16,102.73,95.028,101.45,757,0
+RIOT.US,D,20111028,000000,101.45,106.58,94.599,98.452,937,0
+RIOT.US,D,20111031,000000,98.452,100.59,95.456,100.16,228,0
+RIOT.US,D,20111101,000000,99.308,100.59,95.456,100.59,216,0
+RIOT.US,D,20111102,000000,102.73,102.73,95.884,100.59,262,0
+RIOT.US,D,20111103,000000,101.88,101.88,96.312,96.312,161,0
+RIOT.US,D,20111104,000000,98.452,102.73,87.323,93.743,693,0
+RIOT.US,D,20111107,000000,149.39,149.39,85.61,93.743,812,0
+RIOT.US,D,20111108,000000,94.171,94.599,87.323,94.599,200,0
+RIOT.US,D,20111109,000000,92.031,94.171,86.038,94.171,431,0
+RIOT.US,D,20111110,000000,94.171,94.171,87.751,89.891,1191,0
+RIOT.US,D,20111111,000000,86.895,94.171,86.895,94.171,367,0
+RIOT.US,D,20111114,000000,94.171,94.171,89.891,91.175,61,0
+RIOT.US,D,20111115,000000,85.61,94.171,83.042,94.171,685,0
+RIOT.US,D,20111116,000000,95.028,95.028,92.031,92.459,437,0
+RIOT.US,D,20111117,000000,92.031,94.171,92.031,94.171,431,0
+RIOT.US,D,20111118,000000,92.031,94.171,88.179,94.171,573,0
+RIOT.US,D,20111121,000000,91.175,94.171,91.175,94.171,140,0
+RIOT.US,D,20111122,000000,92.031,94.171,92.031,94.171,202,0
+RIOT.US,D,20111123,000000,92.031,94.171,89.891,94.171,342,0
+RIOT.US,D,20111125,000000,89.891,94.171,89.035,94.171,272,0
+RIOT.US,D,20111128,000000,94.171,98.88,86.895,93.743,279,0
+RIOT.US,D,20111129,000000,89.891,91.175,83.898,89.891,1026,0
+RIOT.US,D,20111130,000000,90.747,93.743,81.33,82.614,381,0
+RIOT.US,D,20111201,000000,83.47,91.603,81.33,85.182,944,0
+RIOT.US,D,20111202,000000,83.898,85.61,80.902,85.182,382,0
+RIOT.US,D,20111205,000000,87.323,87.323,80.902,81.758,472,0
+RIOT.US,D,20111206,000000,85.175,85.175,75.765,80.046,261,0
+RIOT.US,D,20111207,000000,80.046,80.902,68.16,78.334,307,0
+RIOT.US,D,20111208,000000,75.765,81.287,71.485,76.621,141,0
+RIOT.US,D,20111209,000000,74.481,76.621,68.916,72.769,176,0
+RIOT.US,D,20111212,000000,67.204,72.769,63.78,69.772,603,0
+RIOT.US,D,20111213,000000,65.92,70.629,60.355,68.916,455,0
+RIOT.US,D,20111214,000000,68.06,69.344,60.783,68.488,269,0
+RIOT.US,D,20111215,000000,66.776,67.632,60.783,66.348,622,0
+RIOT.US,D,20111216,000000,68.916,68.916,62.496,63.78,109,0
+RIOT.US,D,20111219,000000,55.647,62.068,42.805,59.927,5028,0
+RIOT.US,D,20111220,000000,63.78,63.78,53.078,56.503,1390,0
+RIOT.US,D,20111221,000000,60.355,60.355,53.078,57.787,907,0
+RIOT.US,D,20111222,000000,54.363,61.211,53.506,58.643,792,0
+RIOT.US,D,20111223,000000,55.219,58.215,47.514,50.51,1286,0
+RIOT.US,D,20111227,000000,50.51,53.506,47.086,50.082,2017,0
+RIOT.US,D,20111228,000000,48.37,48.37,44.089,45.93,1717,0
+RIOT.US,D,20111229,000000,42.805,44.089,42.377,42.805,1077,0
+RIOT.US,D,20111230,000000,41.093,42.805,40.665,41.521,972,0
+RIOT.US,D,20120103,000000,41.521,42.805,39.449,41.949,253,0
+RIOT.US,D,20120104,000000,41.521,41.949,39.809,41.949,122,0
+RIOT.US,D,20120105,000000,41.949,41.949,39.038,40.665,384,0
+RIOT.US,D,20120106,000000,40.665,40.665,40.656,40.665,464,0
+RIOT.US,D,20120109,000000,41.521,41.949,40.237,41.521,731,0
+RIOT.US,D,20120110,000000,41.521,41.949,40.665,41.949,248,0
+RIOT.US,D,20120111,000000,39.381,41.949,36.384,39.809,849,0
+RIOT.US,D,20120112,000000,38.953,41.949,38.525,41.093,520,0
+RIOT.US,D,20120113,000000,41.949,41.949,40.665,41.949,1011,0
+RIOT.US,D,20120117,000000,41.949,41.949,40.241,40.241,240,0
+RIOT.US,D,20120118,000000,41.521,41.521,40.237,41.093,201,0
+RIOT.US,D,20120119,000000,40.237,41.093,40.237,40.665,185,0
+RIOT.US,D,20120120,000000,39.381,41.093,39.381,41.093,80,0
+RIOT.US,D,20120123,000000,39.809,41.521,38.525,41.089,710,0
+RIOT.US,D,20120124,000000,41.521,41.521,39.894,41.521,146,0
+RIOT.US,D,20120125,000000,41.362,41.362,39.604,40.421,334,0
+RIOT.US,D,20120126,000000,40.237,40.237,38.534,39.804,746,0
+RIOT.US,D,20120127,000000,41.521,41.521,36.384,38.525,739,0
+RIOT.US,D,20120130,000000,38.525,38.525,34.42,38.525,782,0
+RIOT.US,D,20120131,000000,37.669,37.669,34.672,34.852,838,0
+RIOT.US,D,20120201,000000,36.384,38.525,35.528,35.956,451,0
+RIOT.US,D,20120202,000000,34.244,35.057,34.03,34.03,647,0
+RIOT.US,D,20120203,000000,32.96,35.956,32.96,34.244,792,0
+RIOT.US,D,20120206,000000,35.1,35.1,34.244,34.249,166,0
+RIOT.US,D,20120207,000000,34.244,34.672,33.024,34.672,336,0
+RIOT.US,D,20120208,000000,34.244,35.186,33.816,33.816,491,0
+RIOT.US,D,20120209,000000,34.672,34.813,33.816,34.458,842,0
+RIOT.US,D,20120210,000000,35.1,35.528,32.96,33.816,538,0
+RIOT.US,D,20120213,000000,33.388,33.388,29.964,31.217,2683,0
+RIOT.US,D,20120214,000000,32.104,32.318,29.536,29.536,1050,0
+RIOT.US,D,20120215,000000,30.392,30.82,28.894,30.606,913,0
+RIOT.US,D,20120216,000000,31.671,31.671,29.219,30.392,750,0
+RIOT.US,D,20120217,000000,30.82,30.82,30.392,30.392,1042,0
+RIOT.US,D,20120221,000000,29.536,29.647,25.683,27.828,3060,0
+RIOT.US,D,20120222,000000,27.823,28.679,26.967,27.832,634,0
+RIOT.US,D,20120223,000000,25.683,32.532,24.934,29.964,3078,0
+RIOT.US,D,20120224,000000,32.532,34.672,32.104,34.672,1525,0
+RIOT.US,D,20120227,000000,35.1,36.384,35.1,35.1,663,0
+RIOT.US,D,20120228,000000,37.241,46.658,32.96,41.093,9618,0
+RIOT.US,D,20120229,000000,43.233,44.089,35.956,37.669,4945,0
+RIOT.US,D,20120301,000000,40.237,40.237,32.613,36.363,1097,0
+RIOT.US,D,20120302,000000,35.528,35.956,32.746,32.99,306,0
+RIOT.US,D,20120305,000000,34.244,35.528,33.44,35.395,1005,0
+RIOT.US,D,20120306,000000,32.532,35.956,32.532,32.532,728,0
+RIOT.US,D,20120307,000000,32.249,35.1,32.249,32.532,610,0
+RIOT.US,D,20120308,000000,32.104,32.104,31.633,32.104,388,0
+RIOT.US,D,20120309,000000,31.676,34.249,31.667,34.244,2631,0
+RIOT.US,D,20120312,000000,35.1,35.1,32.536,33.388,379,0
+RIOT.US,D,20120313,000000,33.816,34.244,33.816,33.816,139,0
+RIOT.US,D,20120314,000000,32.96,33.384,30.82,30.82,503,0
+RIOT.US,D,20120315,000000,29.964,31.248,29.964,30.392,190,0
+RIOT.US,D,20120316,000000,30.392,34.672,30.392,32.104,2677,0
+RIOT.US,D,20120319,000000,32.532,35.1,31.633,32.104,740,0
+RIOT.US,D,20120320,000000,30.392,33.388,30.392,32.96,461,0
+RIOT.US,D,20120321,000000,32.96,33.388,32.532,33.388,148,0
+RIOT.US,D,20120322,000000,33.388,33.388,31.642,32.104,771,0
+RIOT.US,D,20120323,000000,32.104,32.104,27.823,30.392,2285,0
+RIOT.US,D,20120326,000000,31.676,31.676,31.248,31.248,130,0
+RIOT.US,D,20120327,000000,31.248,31.248,30.863,31.248,197,0
+RIOT.US,D,20120328,000000,29.964,30.82,28.722,29.108,1148,0
+RIOT.US,D,20120329,000000,30.82,30.82,28.363,30.392,875,0
+RIOT.US,D,20120330,000000,30.82,31.248,30.392,31.248,465,0
+RIOT.US,D,20120402,000000,30.392,30.82,30.392,30.434,164,0
+RIOT.US,D,20120403,000000,30.392,31.248,30.392,31.248,215,0
+RIOT.US,D,20120404,000000,30.434,31.248,30.434,30.434,105,0
+RIOT.US,D,20120405,000000,30.392,30.392,30.392,30.392,156,0
+RIOT.US,D,20120409,000000,29.964,29.994,29.108,29.964,549,0
+RIOT.US,D,20120410,000000,29.108,29.964,29.108,29.964,218,0
+RIOT.US,D,20120411,000000,29.964,29.964,29.536,29.536,167,0
+RIOT.US,D,20120412,000000,29.108,29.964,29.108,29.964,49,0
+RIOT.US,D,20120413,000000,29.964,29.964,25.897,28.679,2223,0
+RIOT.US,D,20120416,000000,27.395,27.823,26.111,27.395,232,0
+RIOT.US,D,20120417,000000,26.111,27.823,26.111,27.395,99,0
+RIOT.US,D,20120418,000000,28.251,30.82,27.823,29.536,722,0
+RIOT.US,D,20120419,000000,29.964,30.82,27.823,29.536,1175,0
+RIOT.US,D,20120420,000000,29.108,31.676,28.679,31.676,683,0
+RIOT.US,D,20120423,000000,31.676,32.96,28.251,28.679,1770,0
+RIOT.US,D,20120424,000000,32.489,32.489,29.108,29.108,521,0
+RIOT.US,D,20120425,000000,28.679,31.248,27.823,28.251,132,0
+RIOT.US,D,20120426,000000,29.964,29.964,27.395,27.395,3101,0
+RIOT.US,D,20120427,000000,26.967,28.251,26.582,28.251,190,0
+RIOT.US,D,20120430,000000,28.679,28.679,28.247,28.251,207,0
+RIOT.US,D,20120501,000000,26.967,28.679,26.539,27.395,103,0
+RIOT.US,D,20120502,000000,26.967,28.722,26.967,27.233,19,0
+RIOT.US,D,20120503,000000,28.251,28.679,26.111,26.111,395,0
+RIOT.US,D,20120504,000000,29.108,31.248,27.823,27.823,453,0
+RIOT.US,D,20120507,000000,28.251,28.251,28.251,28.251,228,0
+RIOT.US,D,20120508,000000,26.111,27.395,26.111,27.395,280,0
+RIOT.US,D,20120509,000000,27.395,27.395,26.573,26.573,40,0
+RIOT.US,D,20120510,000000,26.967,27.395,26.967,27.395,100,0
+RIOT.US,D,20120511,000000,27.395,28.679,27.395,28.679,229,0
+RIOT.US,D,20120514,000000,27.395,28.679,25.255,28.251,674,0
+RIOT.US,D,20120515,000000,27.823,29.108,27.823,28.594,82,0
+RIOT.US,D,20120516,000000,26.111,28.251,26.111,27.823,36,0
+RIOT.US,D,20120517,000000,26.539,28.17,22.259,27.395,830,0
+RIOT.US,D,20120518,000000,25.683,27.395,23.543,23.971,188,0
+RIOT.US,D,20120521,000000,24.827,26.539,23.115,25.683,252,0
+RIOT.US,D,20120522,000000,25.683,25.683,22.392,23.543,352,0
+RIOT.US,D,20120523,000000,22.687,26.967,22.687,24.399,287,0
+RIOT.US,D,20120524,000000,21.831,27.395,21.831,27.395,549,0
+RIOT.US,D,20120525,000000,26.539,27.823,26.539,26.539,37,0
+RIOT.US,D,20120529,000000,27.823,27.823,17.122,17.555,748,0
+RIOT.US,D,20120530,000000,19.262,23.372,17.935,21.403,1508,0
+RIOT.US,D,20120531,000000,23.115,25.426,19.305,19.305,3112,0
+RIOT.US,D,20120601,000000,20.118,21.403,18.834,20.461,279,0
+RIOT.US,D,20120604,000000,20.546,21.574,18.834,18.834,251,0
+RIOT.US,D,20120605,000000,18.834,23.427,18.83,19.374,748,0
+RIOT.US,D,20120606,000000,21.591,21.591,19.279,20.975,207,0
+RIOT.US,D,20120607,000000,22.687,25.683,21.262,22.259,1448,0
+RIOT.US,D,20120608,000000,23.971,25.683,22.259,22.259,1647,0
+RIOT.US,D,20120611,000000,23.115,23.971,21.403,22.259,3081,0
+RIOT.US,D,20120612,000000,22.687,22.691,20.118,20.118,2318,0
+RIOT.US,D,20120613,000000,21.403,28.251,20.546,20.598,3735,0
+RIOT.US,D,20120614,000000,22.259,24.395,20.546,20.975,939,0
+RIOT.US,D,20120615,000000,23.115,23.115,21.403,22.259,1881,0
+RIOT.US,D,20120618,000000,21.403,23.543,19.69,21.831,2330,0
+RIOT.US,D,20120619,000000,21.831,23.971,21.274,22.263,1942,0
+RIOT.US,D,20120620,000000,14.268,14.268,13.626,14.126,109689,0
+RIOT.US,D,20120621,000000,14.268,14.268,13.198,14.268,49227,0
+RIOT.US,D,20120622,000000,14.268,14.268,13.698,14.268,20609,0
+RIOT.US,D,20120625,000000,14.197,14.304,13.484,14.304,61533,0
+RIOT.US,D,20120626,000000,14.197,14.197,13.555,13.84,27417,0
+RIOT.US,D,20120627,000000,13.341,14.054,13.27,13.983,30694,0
+RIOT.US,D,20120628,000000,13.626,14.054,13.412,13.912,18063,0
+RIOT.US,D,20120629,000000,13.412,14.054,13.412,13.412,12985,0
+RIOT.US,D,20120702,000000,13.983,13.983,13.412,13.555,7494,0
+RIOT.US,D,20120703,000000,13.555,13.84,13.555,13.626,5866,0
+RIOT.US,D,20120705,000000,13.698,13.769,13.198,13.412,8085,0
+RIOT.US,D,20120706,000000,13.412,13.555,13.128,13.412,3810,0
+RIOT.US,D,20120709,000000,13.412,15.695,13.412,13.839,42668,0
+RIOT.US,D,20120710,000000,14.126,14.268,13.626,13.912,9676,0
+RIOT.US,D,20120711,000000,13.698,13.912,13.056,13.555,12106,0
+RIOT.US,D,20120712,000000,13.698,13.912,12.842,13.912,26180,0
+RIOT.US,D,20120713,000000,13.555,14.919,13.554,14.268,28563,0
+RIOT.US,D,20120716,000000,14.268,14.268,13.555,13.626,8313,0
+RIOT.US,D,20120717,000000,13.412,14.197,13.412,13.84,13109,0
+RIOT.US,D,20120718,000000,13.698,13.983,13.698,13.769,4286,0
+RIOT.US,D,20120719,000000,14.054,14.054,13.555,13.769,11372,0
+RIOT.US,D,20120720,000000,13.555,13.77,13.412,13.698,5389,0
+RIOT.US,D,20120723,000000,13.769,13.769,11.843,12.135,22427,0
+RIOT.US,D,20120724,000000,12.128,12.414,10.844,11.129,17193,0
+RIOT.US,D,20120725,000000,11.058,11.843,11.058,11.7,3559,0
+RIOT.US,D,20120726,000000,11.985,12.841,11.284,11.415,15936,0
+RIOT.US,D,20120727,000000,12.128,12.271,11.871,11.985,7339,0
+RIOT.US,D,20120730,000000,12.842,13.412,11.843,11.843,19206,0
+RIOT.US,D,20120731,000000,12.057,12.232,11.272,11.914,13276,0
+RIOT.US,D,20120801,000000,11.343,11.629,11.343,11.429,2840,0
+RIOT.US,D,20120802,000000,11.7,11.7,10.701,10.915,6366,0
+RIOT.US,D,20120803,000000,11.201,11.343,10.844,11.058,3575,0
+RIOT.US,D,20120806,000000,11.058,11.413,11.058,11.058,1072,0
+RIOT.US,D,20120807,000000,11.343,11.7,10.701,10.865,6915,0
+RIOT.US,D,20120808,000000,11.272,11.415,8.4184,9.4885,44122,0
+RIOT.US,D,20120809,000000,10.345,10.345,9.703,10.059,9870,0
+RIOT.US,D,20120810,000000,10.559,11.415,10.209,11.343,13999,0
+RIOT.US,D,20120813,000000,11.771,11.771,10.63,11.45,17259,0
+RIOT.US,D,20120814,000000,11.914,11.914,11.415,11.914,11594,0
+RIOT.US,D,20120815,000000,11.843,11.843,11.415,11.486,13277,0
+RIOT.US,D,20120816,000000,11.415,11.771,11.415,11.629,7707,0
+RIOT.US,D,20120817,000000,11.557,11.771,11.351,11.771,4498,0
+RIOT.US,D,20120820,000000,11.771,11.771,11.129,11.222,4325,0
+RIOT.US,D,20120821,000000,11.272,11.629,11.272,11.557,2902,0
+RIOT.US,D,20120822,000000,11.629,11.629,11.136,11.415,1112,0
+RIOT.US,D,20120823,000000,11.201,11.486,11.058,11.415,4231,0
+RIOT.US,D,20120824,000000,11.129,11.629,11.058,11.415,3105,0
+RIOT.US,D,20120827,000000,11.486,11.557,10.701,10.773,4663,0
+RIOT.US,D,20120828,000000,11.058,11.058,10.487,10.487,3001,0
+RIOT.US,D,20120829,000000,10.487,10.982,10.487,10.773,1605,0
+RIOT.US,D,20120830,000000,10.487,11.119,9.988,10.345,6800,0
+RIOT.US,D,20120831,000000,10.345,10.844,10.345,10.701,1959,0
+RIOT.US,D,20120904,000000,11.058,11.058,10.559,11.058,3215,0
+RIOT.US,D,20120905,000000,10.701,11.058,10.559,10.773,2659,0
+RIOT.US,D,20120906,000000,10.487,10.773,10.409,10.487,692,0
+RIOT.US,D,20120907,000000,10.559,10.63,10.059,10.502,5498,0
+RIOT.US,D,20120910,000000,10.559,10.559,10.131,10.202,2661,0
+RIOT.US,D,20120911,000000,10.202,14.554,10.202,13.056,114572,0
+RIOT.US,D,20120912,000000,13.912,14.625,12.77,13.341,81812,0
+RIOT.US,D,20120913,000000,13.555,13.555,11.557,13.341,19057,0
+RIOT.US,D,20120914,000000,13.912,13.912,12.057,12.984,6024,0
+RIOT.US,D,20120917,000000,12.984,14.554,12.984,14.411,26983,0
+RIOT.US,D,20120918,000000,14.625,15.346,13.27,13.983,47773,0
+RIOT.US,D,20120919,000000,14.839,14.982,13.94,14.625,29819,0
+RIOT.US,D,20120920,000000,14.91,14.91,13.626,13.84,16962,0
+RIOT.US,D,20120921,000000,13.912,14.554,13.769,14.554,11912,0
+RIOT.US,D,20120924,000000,14.839,14.839,13.555,14.268,16658,0
+RIOT.US,D,20120925,000000,14.34,14.625,13.484,13.555,7403,0
+RIOT.US,D,20120926,000000,13.27,14.268,12.842,13.127,6830,0
+RIOT.US,D,20120927,000000,13.626,19.548,13.626,19.548,323901,0
+RIOT.US,D,20120928,000000,21.331,22.687,18.05,19.762,383806,0
+RIOT.US,D,20121001,000000,19.976,20.546,17.764,18.478,56947,0
+RIOT.US,D,20121002,000000,18.121,18.906,16.302,16.48,60980,0
+RIOT.US,D,20121003,000000,16.409,18.05,15.339,18.05,84314,0
+RIOT.US,D,20121004,000000,18.478,19.262,17.122,17.479,54482,0
+RIOT.US,D,20121005,000000,17.336,17.835,15.838,15.838,33119,0
+RIOT.US,D,20121008,000000,15.695,16.765,14.268,14.554,40656,0
+RIOT.US,D,20121009,000000,14.554,18.549,14.268,16.979,104854,0
+RIOT.US,D,20121010,000000,16.409,17.336,15.767,17.051,32395,0
+RIOT.US,D,20121011,000000,17.479,17.479,16.409,16.409,18552,0
+RIOT.US,D,20121012,000000,16.409,17.051,16.409,16.765,16913,0
+RIOT.US,D,20121015,000000,17.122,18.406,16.765,18.335,41636,0
+RIOT.US,D,20121016,000000,18.264,21.688,16.064,16.765,178325,0
+RIOT.US,D,20121017,000000,20.19,20.19,17.193,17.835,47083,0
+RIOT.US,D,20121018,000000,18.121,19.476,17.764,19.405,62555,0
+RIOT.US,D,20121019,000000,19.262,19.976,18.549,19.186,37807,0
+RIOT.US,D,20121022,000000,19.191,20.975,18.406,20.332,61327,0
+RIOT.US,D,20121023,000000,19.69,21.403,18.977,20.903,45986,0
+RIOT.US,D,20121024,000000,21.545,22.615,19.262,19.904,180293,0
+RIOT.US,D,20121025,000000,19.69,20.546,18.05,20.404,38037,0
+RIOT.US,D,20121026,000000,20.761,20.761,18.977,19.624,10201,0
+RIOT.US,D,20121031,000000,20.19,20.618,18.549,18.62,22173,0
+RIOT.US,D,20121101,000000,20.618,20.618,18.977,20.402,20121,0
+RIOT.US,D,20121102,000000,20.832,20.975,19.405,19.619,15894,0
+RIOT.US,D,20121105,000000,20.047,20.047,18.763,19.12,12496,0
+RIOT.US,D,20121106,000000,20.047,20.114,18.549,18.834,17248,0
+RIOT.US,D,20121107,000000,18.906,19.048,17.835,18.264,12477,0
+RIOT.US,D,20121108,000000,19.048,19.048,16.765,17.193,22688,0
+RIOT.US,D,20121109,000000,17.835,18.406,17.193,17.907,9113,0
+RIOT.US,D,20121112,000000,18.406,19.191,17.908,19.191,6404,0
+RIOT.US,D,20121113,000000,18.692,20.118,18.406,19.191,12000,0
+RIOT.US,D,20121114,000000,19.191,19.762,17.407,17.55,12696,0
+RIOT.US,D,20121115,000000,14.982,15.695,14.411,14.982,166784,0
+RIOT.US,D,20121116,000000,15.053,15.053,14.411,14.982,10583,0
+RIOT.US,D,20121119,000000,15.125,15.267,14.268,14.982,20498,0
+RIOT.US,D,20121120,000000,14.696,15.025,14.554,14.91,6147,0
+RIOT.US,D,20121121,000000,14.91,14.982,14.625,14.982,6589,0
+RIOT.US,D,20121123,000000,14.768,14.982,14.625,14.982,6677,0
+RIOT.US,D,20121126,000000,14.696,14.982,14.625,14.982,6785,0
+RIOT.US,D,20121127,000000,14.625,14.896,14.554,14.554,4558,0
+RIOT.US,D,20121128,000000,14.839,15.695,14.268,14.554,46216,0
+RIOT.US,D,20121129,000000,14.981,14.982,14.625,14.658,13351,0
+RIOT.US,D,20121130,000000,14.982,14.982,14.411,14.696,16799,0
+RIOT.US,D,20121203,000000,14.625,14.91,14.482,14.625,13260,0
+RIOT.US,D,20121204,000000,14.625,14.91,14.482,14.768,13113,0
+RIOT.US,D,20121205,000000,14.554,14.91,14.554,14.554,6393,0
+RIOT.US,D,20121206,000000,14.554,14.982,14.554,14.839,8195,0
+RIOT.US,D,20121207,000000,14.696,14.839,14.482,14.839,8647,0
+RIOT.US,D,20121210,000000,14.675,14.982,14.675,14.768,8329,0
+RIOT.US,D,20121211,000000,14.982,16.052,14.625,14.91,79932,0
+RIOT.US,D,20121212,000000,15.695,19.405,14.982,19.405,235853,0
+RIOT.US,D,20121213,000000,19.619,19.619,17.122,18.192,138247,0
+RIOT.US,D,20121214,000000,18.264,19.405,17.479,19.048,81078,0
+RIOT.US,D,20121217,000000,20.261,20.761,17.621,18.192,107754,0
+RIOT.US,D,20121218,000000,18.05,19.262,17.336,18.763,52093,0
+RIOT.US,D,20121219,000000,18.763,18.906,17.908,17.978,28347,0
+RIOT.US,D,20121220,000000,18.335,18.977,17.835,18.549,13317,0
+RIOT.US,D,20121221,000000,20.332,20.332,18.05,19.048,111326,0
+RIOT.US,D,20121224,000000,19.334,19.334,18.264,18.335,17411,0
+RIOT.US,D,20121226,000000,18.192,20.903,17.907,20.19,73061,0
+RIOT.US,D,20121227,000000,19.69,21.331,19.69,19.897,34526,0
+RIOT.US,D,20121228,000000,19.976,19.976,18.549,18.906,25641,0
+RIOT.US,D,20121231,000000,18.62,19.191,18.122,18.264,22102,0
+RIOT.US,D,20130102,000000,18.549,18.834,17.336,18.834,27039,0
+RIOT.US,D,20130103,000000,18.549,19.12,17.907,18.763,15804,0
+RIOT.US,D,20130104,000000,18.906,19.976,18.834,19.548,55872,0
+RIOT.US,D,20130107,000000,19.619,19.69,18.62,19.405,32587,0
+RIOT.US,D,20130108,000000,18.406,18.406,17.457,17.55,67619,0
+RIOT.US,D,20130109,000000,17.621,17.667,15.553,16.765,66633,0
+RIOT.US,D,20130110,000000,16.409,16.836,15.981,16.266,11614,0
+RIOT.US,D,20130111,000000,16.551,16.682,15.767,15.767,10439,0
+RIOT.US,D,20130114,000000,15.909,16.252,15.481,15.695,13355,0
+RIOT.US,D,20130115,000000,16.052,16.623,15.553,15.562,19480,0
+RIOT.US,D,20130116,000000,15.481,15.624,15.053,15.624,18547,0
+RIOT.US,D,20130117,000000,15.481,16.095,15.481,15.767,9893,0
+RIOT.US,D,20130118,000000,15.695,15.838,15.196,15.624,11422,0
+RIOT.US,D,20130122,000000,15.481,15.481,14.769,15.125,22129,0
+RIOT.US,D,20130123,000000,15.053,15.481,14.482,14.554,24782,0
+RIOT.US,D,20130124,000000,14.554,14.696,14.347,14.625,11635,0
+RIOT.US,D,20130125,000000,14.768,14.91,13.983,14.268,20673,0
+RIOT.US,D,20130128,000000,14.062,14.425,13.983,14.197,10223,0
+RIOT.US,D,20130129,000000,14.482,16.337,14.054,15.553,25360,0
+RIOT.US,D,20130130,000000,15.838,16.409,14.839,15.125,16327,0
+RIOT.US,D,20130131,000000,15.339,16.337,15.06,15.981,14457,0
+RIOT.US,D,20130201,000000,16.195,17.122,16.038,16.623,12988,0
+RIOT.US,D,20130204,000000,16.48,18.406,16.337,18.264,50743,0
+RIOT.US,D,20130205,000000,18.549,18.549,17.058,18.478,31917,0
+RIOT.US,D,20130206,000000,18.548,18.548,17.835,17.978,10831,0
+RIOT.US,D,20130207,000000,19.262,19.265,16.979,17.122,69088,0
+RIOT.US,D,20130208,000000,17.051,17.907,15.838,16.623,15681,0
+RIOT.US,D,20130211,000000,16.48,17.764,15.695,17.764,19527,0
+RIOT.US,D,20130212,000000,17.693,17.907,17.122,17.479,21485,0
+RIOT.US,D,20130213,000000,17.052,17.407,16.13,16.266,10359,0
+RIOT.US,D,20130214,000000,16.266,16.623,15.624,15.624,13728,0
+RIOT.US,D,20130215,000000,15.553,16.266,15.339,16.052,11244,0
+RIOT.US,D,20130219,000000,15.909,16.337,15.624,16.123,7094,0
+RIOT.US,D,20130220,000000,15.909,16.113,15.267,15.553,8905,0
+RIOT.US,D,20130221,000000,15.196,15.41,14.839,15.196,10331,0
+RIOT.US,D,20130222,000000,15.196,15.695,14.982,15.267,13724,0
+RIOT.US,D,20130225,000000,16.837,18.906,16.694,17.122,232756,0
+RIOT.US,D,20130226,000000,17.479,17.479,15.695,16.551,39825,0
+RIOT.US,D,20130227,000000,16.979,17.051,16.266,16.409,20796,0
+RIOT.US,D,20130228,000000,16.266,17.051,16.059,16.409,17689,0
+RIOT.US,D,20130301,000000,16.623,16.623,15.624,15.767,20474,0
+RIOT.US,D,20130304,000000,15.981,15.981,15.481,15.481,9044,0
+RIOT.US,D,20130305,000000,15.909,16.409,15.481,15.695,17331,0
+RIOT.US,D,20130306,000000,15.981,16.337,15.481,15.553,17663,0
+RIOT.US,D,20130307,000000,15.553,16.116,15.553,15.767,16437,0
+RIOT.US,D,20130308,000000,15.695,16.252,15.695,16.13,10638,0
+RIOT.US,D,20130311,000000,16.266,17.336,16.195,17.193,31177,0
+RIOT.US,D,20130312,000000,17.122,17.336,15.553,16.765,21624,0
+RIOT.US,D,20130313,000000,16.837,17.122,16.052,16.195,11242,0
+RIOT.US,D,20130314,000000,16.337,16.48,16.052,16.136,3598,0
+RIOT.US,D,20130315,000000,16.337,17.122,16.123,16.765,12609,0
+RIOT.US,D,20130318,000000,16.837,17.479,16.765,17.265,10032,0
+RIOT.US,D,20130319,000000,17.407,17.479,16.337,16.979,8485,0
+RIOT.US,D,20130320,000000,16.979,17.193,16.195,16.337,11584,0
+RIOT.US,D,20130321,000000,16.166,16.451,15.981,15.981,8862,0
+RIOT.US,D,20130322,000000,16.195,16.409,15.553,16.337,12407,0
+RIOT.US,D,20130325,000000,16.48,16.48,15.624,15.695,4715,0
+RIOT.US,D,20130326,000000,15.767,16.409,15.553,16.266,10842,0
+RIOT.US,D,20130327,000000,16.979,17.835,15.339,15.41,33438,0
+RIOT.US,D,20130328,000000,15.767,15.838,15.339,15.41,8963,0
+RIOT.US,D,20130401,000000,15.696,15.696,14.768,15.053,21019,0
+RIOT.US,D,20130402,000000,14.91,15.053,13.84,14.839,21040,0
+RIOT.US,D,20130403,000000,14.768,15.481,14.411,15.196,5016,0
+RIOT.US,D,20130404,000000,14.982,15.367,14.768,14.839,3726,0
+RIOT.US,D,20130405,000000,14.482,14.91,14.268,14.268,3658,0
+RIOT.US,D,20130408,000000,14.482,14.861,13.912,14.268,12829,0
+RIOT.US,D,20130409,000000,14.482,14.625,14.127,14.268,5026,0
+RIOT.US,D,20130410,000000,14.126,15.403,14.126,14.411,8224,0
+RIOT.US,D,20130411,000000,14.34,14.91,14.268,14.34,8100,0
+RIOT.US,D,20130412,000000,14.425,14.625,14.411,14.418,3607,0
+RIOT.US,D,20130415,000000,14.482,14.625,13.983,14.197,9211,0
+RIOT.US,D,20130416,000000,14.411,14.625,13.698,13.698,12703,0
+RIOT.US,D,20130417,000000,13.698,13.698,12.128,13.412,26605,0
+RIOT.US,D,20130418,000000,12.842,12.984,12.406,12.628,11059,0
+RIOT.US,D,20130419,000000,12.628,13.484,12.628,13.341,43402,0
+RIOT.US,D,20130422,000000,13.198,13.27,13.056,13.127,5845,0
+RIOT.US,D,20130423,000000,12.913,13.269,12.913,13.056,19296,0
+RIOT.US,D,20130424,000000,13.127,13.555,13.127,13.334,6874,0
+RIOT.US,D,20130425,000000,13.27,13.534,12.842,12.913,8163,0
+RIOT.US,D,20130426,000000,12.985,12.991,12.628,12.984,7051,0
+RIOT.US,D,20130429,000000,12.984,13.698,12.984,13.698,7699,0
+RIOT.US,D,20130430,000000,13.555,13.84,12.984,13.27,11210,0
+RIOT.US,D,20130501,000000,13.27,13.27,12.271,12.485,12952,0
+RIOT.US,D,20130502,000000,12.769,12.977,12.485,12.842,4423,0
+RIOT.US,D,20130503,000000,12.485,12.842,12.271,12.842,8337,0
+RIOT.US,D,20130506,000000,12.628,12.842,12.485,12.556,6292,0
+RIOT.US,D,20130507,000000,12.485,12.842,12.414,12.485,6786,0
+RIOT.US,D,20130508,000000,12.485,12.913,12.271,12.271,10077,0
+RIOT.US,D,20130509,000000,12.485,12.485,12.271,12.271,5426,0
+RIOT.US,D,20130510,000000,12.128,12.128,11.736,11.736,9544,0
+RIOT.US,D,20130513,000000,11.7,12.057,11.486,11.914,15514,0
+RIOT.US,D,20130514,000000,12.057,12.842,12.057,12.521,25921,0
+RIOT.US,D,20130515,000000,12.628,12.628,11.743,12.057,11047,0
+RIOT.US,D,20130516,000000,12.199,12.478,11.843,11.985,4446,0
+RIOT.US,D,20130517,000000,12.128,12.285,11.914,12.057,7017,0
+RIOT.US,D,20130520,000000,11.843,12.128,11.557,11.771,12316,0
+RIOT.US,D,20130521,000000,11.771,12.057,11.771,11.843,5754,0
+RIOT.US,D,20130522,000000,12.057,12.057,11.129,11.399,11161,0
+RIOT.US,D,20130523,000000,11.343,11.486,9.631,9.703,88728,0
+RIOT.US,D,20130524,000000,9.1318,9.4171,9.0604,9.2745,1597363,0
+RIOT.US,D,20130528,000000,9.56,9.631,9.1318,9.2745,258869,0
+RIOT.US,D,20130529,000000,9.2745,9.4171,9.1318,9.3458,162082,0
+RIOT.US,D,20130530,000000,9.3458,9.988,9.2745,9.4885,401583,0
+RIOT.US,D,20130531,000000,9.703,9.845,9.4885,9.631,256672,0
+RIOT.US,D,20130603,000000,9.631,9.845,9.4885,9.4885,101651,0
+RIOT.US,D,20130604,000000,9.4885,9.56,9.1318,9.2031,141323,0
+RIOT.US,D,20130605,000000,9.2745,9.2745,8.2043,8.6324,238296,0
+RIOT.US,D,20130606,000000,8.7037,9.4171,8.6324,9.4171,200756,0
+RIOT.US,D,20130607,000000,9.631,10.202,9.1318,9.988,515547,0
+RIOT.US,D,20130610,000000,10.345,10.345,9.3458,9.703,283064,0
+RIOT.US,D,20130611,000000,9.4171,9.56,9.0604,9.3458,119036,0
+RIOT.US,D,20130612,000000,9.4171,9.4171,8.9177,8.9891,116820,0
+RIOT.US,D,20130613,000000,9.1318,9.703,8.7037,9.4171,165230,0
+RIOT.US,D,20130614,000000,9.56,9.624,9.1318,9.2745,93771,0
+RIOT.US,D,20130617,000000,9.4171,9.4171,8.9177,9.0604,94247,0
+RIOT.US,D,20130618,000000,8.9891,9.56,8.9891,9.4171,79133,0
+RIOT.US,D,20130619,000000,9.2745,9.4171,9.0604,9.3458,86638,0
+RIOT.US,D,20130620,000000,9.1318,9.2745,8.9891,9.1318,53324,0
+RIOT.US,D,20130621,000000,9.2031,9.2031,8.4897,8.7394,149654,0
+RIOT.US,D,20130624,000000,8.7751,8.7751,8.347,8.7751,123459,0
+RIOT.US,D,20130625,000000,8.8464,8.907,8.347,8.6324,83930,0
+RIOT.US,D,20130626,000000,8.6324,9.0604,8.4897,9.0604,127434,0
+RIOT.US,D,20130627,000000,9.0604,9.1318,8.7037,8.7751,72707,0
+RIOT.US,D,20130628,000000,8.7751,8.9177,8.561,8.561,41711,0
+RIOT.US,D,20130701,000000,8.7751,9.2745,8.7046,9.2031,90292,0
+RIOT.US,D,20130702,000000,9.2745,9.988,9.2745,9.56,246376,0
+RIOT.US,D,20130703,000000,9.631,9.988,9.56,9.774,54907,0
+RIOT.US,D,20130705,000000,9.988,10.059,9.56,9.703,85773,0
+RIOT.US,D,20130708,000000,9.845,9.988,9.4885,9.4885,64335,0
+RIOT.US,D,20130709,000000,9.4885,9.56,9.0604,9.1318,77705,0
+RIOT.US,D,20130710,000000,9.0604,9.56,9.0604,9.4171,59931,0
+RIOT.US,D,20130711,000000,9.56,10.345,9.4171,9.917,392597,0
+RIOT.US,D,20130712,000000,10.059,10.059,9.631,9.845,147317,0
+RIOT.US,D,20130715,000000,9.2031,9.631,9.0604,9.4171,292890,0
+RIOT.US,D,20130716,000000,9.3458,9.56,9.196,9.3458,71155,0
+RIOT.US,D,20130717,000000,9.3458,9.3458,9.2031,9.2745,37645,0
+RIOT.US,D,20130718,000000,9.2745,9.2745,8.9177,9.1318,96767,0
+RIOT.US,D,20130719,000000,9.1318,9.2745,8.9891,8.9891,44239,0
+RIOT.US,D,20130722,000000,8.9891,9.2031,8.9177,9.0604,53462,0
+RIOT.US,D,20130723,000000,9.0604,9.1746,8.9177,8.9891,50435,0
+RIOT.US,D,20130724,000000,9.0604,9.2031,8.9177,9.2031,44233,0
+RIOT.US,D,20130725,000000,9.2745,9.988,9.0604,9.774,186535,0
+RIOT.US,D,20130726,000000,9.845,9.917,9.631,9.845,80908,0
+RIOT.US,D,20130729,000000,9.988,11.058,9.845,10.915,404100,0
+RIOT.US,D,20130730,000000,11.415,11.557,10.345,10.559,202368,0
+RIOT.US,D,20130731,000000,10.701,10.987,10.059,10.915,159751,0
+RIOT.US,D,20130801,000000,10.987,10.987,10.58,10.773,85064,0
+RIOT.US,D,20130802,000000,10.773,10.98,10.487,10.63,58548,0
+RIOT.US,D,20130805,000000,10.701,10.773,10.131,10.273,103944,0
+RIOT.US,D,20130806,000000,10.345,10.416,9.917,10.201,150930,0
+RIOT.US,D,20130807,000000,10.131,10.487,9.988,10.238,59773,0
+RIOT.US,D,20130808,000000,10.345,10.345,10.059,10.131,71136,0
+RIOT.US,D,20130809,000000,10.202,10.844,10.202,10.63,102425,0
+RIOT.US,D,20130812,000000,10.773,11.129,10.559,10.559,102129,0
+RIOT.US,D,20130813,000000,10.559,10.701,10.273,10.416,64868,0
+RIOT.US,D,20130814,000000,10.487,10.559,9.917,10.131,121107,0
+RIOT.US,D,20130815,000000,10.059,10.345,9.631,10.345,82919,0
+RIOT.US,D,20130816,000000,10.345,10.416,10.059,10.202,40733,0
+RIOT.US,D,20130819,000000,10.345,10.701,9.917,10.059,67939,0
+RIOT.US,D,20130820,000000,9.988,10.273,9.917,10.273,21643,0
+RIOT.US,D,20130821,000000,10.487,10.487,9.917,10.202,59028,0
+RIOT.US,D,20130822,000000,10.273,10.559,10.131,10.345,42939,0
+RIOT.US,D,20130823,000000,10.629,10.629,10.131,10.202,27079,0
+RIOT.US,D,20130826,000000,10.416,10.487,10.202,10.416,37033,0
+RIOT.US,D,20130827,000000,10.273,10.416,10.059,10.131,38261,0
+RIOT.US,D,20130828,000000,10.131,10.202,9.988,10.059,34480,0
+RIOT.US,D,20130829,000000,10.273,10.345,9.917,10.202,45274,0
+RIOT.US,D,20130830,000000,10.131,10.345,10.131,10.131,18490,0
+RIOT.US,D,20130903,000000,10.202,10.559,10.202,10.416,37345,0
+RIOT.US,D,20130904,000000,10.416,11.343,10.345,11.129,260302,0
+RIOT.US,D,20130905,000000,11.343,11.985,11.201,11.629,259271,0
+RIOT.US,D,20130906,000000,11.771,12.342,11.058,11.985,267368,0
+RIOT.US,D,20130909,000000,12.199,12.913,12.199,12.628,193787,0
+RIOT.US,D,20130910,000000,12.913,13.056,11.843,12.128,167383,0
+RIOT.US,D,20130911,000000,12.199,12.842,12.057,12.699,97691,0
+RIOT.US,D,20130912,000000,12.842,13.198,12.556,12.842,101692,0
+RIOT.US,D,20130913,000000,12.913,13.555,12.485,12.699,228872,0
+RIOT.US,D,20130916,000000,12.699,13.056,12.342,12.699,133015,0
+RIOT.US,D,20130917,000000,12.842,12.913,12.556,12.699,49813,0
+RIOT.US,D,20130918,000000,12.699,12.699,12.414,12.628,83278,0
+RIOT.US,D,20130919,000000,12.556,13.27,12.556,12.984,112959,0
+RIOT.US,D,20130920,000000,12.984,13.127,12.77,13.127,67781,0
+RIOT.US,D,20130923,000000,13.056,13.27,12.842,13.127,60060,0
+RIOT.US,D,20130924,000000,13.198,14.982,12.984,14.768,409002,0
+RIOT.US,D,20130925,000000,15.339,15.553,14.625,15.41,344780,0
+RIOT.US,D,20130926,000000,15.481,15.695,12.913,13.769,520578,0
+RIOT.US,D,20130927,000000,13.555,14.554,12.984,14.054,171501,0
+RIOT.US,D,20130930,000000,13.912,14.411,13.484,13.84,74038,0
+RIOT.US,D,20131001,000000,13.84,14.625,13.769,14.411,81650,0
+RIOT.US,D,20131002,000000,14.411,14.91,13.983,14.054,101133,0
+RIOT.US,D,20131003,000000,14.197,14.34,13.341,13.555,128087,0
+RIOT.US,D,20131004,000000,13.555,14.126,13.555,13.912,57204,0
+RIOT.US,D,20131007,000000,13.983,13.983,13.484,13.698,59138,0
+RIOT.US,D,20131008,000000,13.698,13.84,12.984,13.056,113173,0
+RIOT.US,D,20131009,000000,13.127,13.198,12.271,12.842,76769,0
+RIOT.US,D,20131010,000000,13.698,13.698,12.984,13.412,49225,0
+RIOT.US,D,20131011,000000,13.484,13.555,13.127,13.341,36633,0
+RIOT.US,D,20131014,000000,13.341,13.341,12.984,13.127,42794,0
+RIOT.US,D,20131015,000000,13.056,13.484,13.056,13.056,51714,0
+RIOT.US,D,20131016,000000,13.198,13.912,12.984,13.484,44294,0
+RIOT.US,D,20131017,000000,13.626,14.268,13.555,14.126,99016,0
+RIOT.US,D,20131018,000000,14.197,14.411,13.769,13.983,58086,0
+RIOT.US,D,20131021,000000,14.126,14.34,13.84,14.054,54008,0
+RIOT.US,D,20131022,000000,14.268,14.34,13.84,13.983,60273,0
+RIOT.US,D,20131023,000000,13.127,14.054,12.699,13.127,171084,0
+RIOT.US,D,20131024,000000,13.341,13.555,12.842,13.127,72552,0
+RIOT.US,D,20131025,000000,13.127,13.198,12.842,12.842,51026,0
+RIOT.US,D,20131028,000000,13.412,13.412,12.77,13.127,34033,0
+RIOT.US,D,20131029,000000,13.056,13.412,12.913,13.056,14424,0
+RIOT.US,D,20131030,000000,13.127,13.341,12.984,13.056,19932,0
+RIOT.US,D,20131031,000000,13.198,13.341,12.913,13.127,25115,0
+RIOT.US,D,20131101,000000,13.27,13.412,12.913,12.984,29030,0
+RIOT.US,D,20131104,000000,12.984,13.412,12.842,13.341,26480,0
+RIOT.US,D,20131105,000000,13.484,13.484,13.127,13.27,47728,0
+RIOT.US,D,20131106,000000,13.27,13.412,12.842,12.913,37832,0
+RIOT.US,D,20131107,000000,12.842,13.341,11.629,12.128,144810,0
+RIOT.US,D,20131108,000000,12.414,12.628,11.557,12.128,48822,0
+RIOT.US,D,20131111,000000,12.342,12.342,11.771,12.057,35371,0
+RIOT.US,D,20131112,000000,12.271,12.271,11.629,11.629,45317,0
+RIOT.US,D,20131113,000000,11.771,11.843,11.058,11.343,64885,0
+RIOT.US,D,20131114,000000,11.415,11.629,11.058,11.201,37300,0
+RIOT.US,D,20131115,000000,11.272,11.914,11.129,11.843,40355,0
+RIOT.US,D,20131118,000000,12.057,12.057,11.486,11.7,24333,0
+RIOT.US,D,20131119,000000,11.557,11.843,11.272,11.557,40660,0
+RIOT.US,D,20131120,000000,11.7,12.128,11.343,11.771,41462,0
+RIOT.US,D,20131121,000000,11.771,11.985,11.557,11.7,19190,0
+RIOT.US,D,20131122,000000,11.914,12.056,11.771,11.843,31453,0
+RIOT.US,D,20131125,000000,11.985,13.912,11.985,13.626,198411,0
+RIOT.US,D,20131126,000000,13.769,14.054,13.198,13.698,68894,0
+RIOT.US,D,20131127,000000,13.84,13.912,13.412,13.769,35057,0
+RIOT.US,D,20131129,000000,13.912,13.912,13.555,13.626,10877,0
+RIOT.US,D,20131202,000000,13.626,13.84,13.27,13.555,41673,0
+RIOT.US,D,20131203,000000,13.555,13.912,13.484,13.912,43260,0
+RIOT.US,D,20131204,000000,13.912,13.912,13.198,13.769,28273,0
+RIOT.US,D,20131205,000000,13.84,14.482,13.626,13.84,79070,0
+RIOT.US,D,20131206,000000,14.197,14.197,13.698,13.698,23436,0
+RIOT.US,D,20131209,000000,13.698,13.767,12.628,12.842,82585,0
+RIOT.US,D,20131210,000000,12.842,12.984,12.556,12.77,14073,0
+RIOT.US,D,20131211,000000,12.842,12.913,12.199,12.628,46508,0
+RIOT.US,D,20131212,000000,12.77,12.77,12.414,12.556,12311,0
+RIOT.US,D,20131213,000000,12.485,13.056,12.414,12.913,32015,0
+RIOT.US,D,20131216,000000,12.842,13.769,12.842,13.127,78788,0
+RIOT.US,D,20131217,000000,13.198,13.698,12.984,13.484,29828,0
+RIOT.US,D,20131218,000000,13.626,14.126,13.555,14.126,55451,0
+RIOT.US,D,20131219,000000,14.126,15.339,14.126,14.91,143829,0
+RIOT.US,D,20131220,000000,15.053,15.695,14.482,14.982,128872,0
+RIOT.US,D,20131223,000000,15.41,15.695,14.696,15.267,62292,0
+RIOT.US,D,20131224,000000,15.41,15.411,14.768,15.053,22382,0
+RIOT.US,D,20131226,000000,15.125,15.909,14.982,15.125,47469,0
+RIOT.US,D,20131227,000000,15.339,15.339,14.625,14.91,31665,0
+RIOT.US,D,20131230,000000,14.91,15.624,14.839,14.982,74683,0
+RIOT.US,D,20131231,000000,14.982,15.624,14.91,15.267,116481,0
+RIOT.US,D,20140102,000000,15.267,16.979,15.125,16.551,213888,0
+RIOT.US,D,20140103,000000,16.623,17.621,16.123,16.266,101770,0
+RIOT.US,D,20140106,000000,16.266,16.837,16.052,16.195,37188,0
+RIOT.US,D,20140107,000000,16.409,16.623,15.838,16.195,48359,0
+RIOT.US,D,20140108,000000,16.48,17.122,16.123,16.979,57554,0
+RIOT.US,D,20140109,000000,17.122,18.05,16.908,17.336,117995,0
+RIOT.US,D,20140110,000000,17.336,18.121,16.266,16.908,84223,0
+RIOT.US,D,20140113,000000,17.051,17.55,16.551,16.551,51962,0
+RIOT.US,D,20140114,000000,16.551,17.55,16.409,16.979,60428,0
+RIOT.US,D,20140115,000000,17.336,18.406,17.265,17.835,65491,0
+RIOT.US,D,20140116,000000,18.121,20.332,17.907,19.904,262018,0
+RIOT.US,D,20140117,000000,19.976,20.261,18.977,19.548,117253,0
+RIOT.US,D,20140121,000000,19.833,19.976,18.906,19.548,50013,0
+RIOT.US,D,20140122,000000,19.405,20.19,19.191,19.619,47742,0
+RIOT.US,D,20140123,000000,19.619,19.762,19.048,19.262,49228,0
+RIOT.US,D,20140124,000000,19.334,19.334,17.55,17.764,213339,0
+RIOT.US,D,20140127,000000,17.907,18.406,14.982,16.979,176713,0
+RIOT.US,D,20140128,000000,16.979,17.621,16.765,17.479,42234,0
+RIOT.US,D,20140129,000000,17.479,17.479,16.623,16.979,25806,0
+RIOT.US,D,20140130,000000,17.407,17.621,16.337,17.621,30921,0
+RIOT.US,D,20140131,000000,17.621,18.121,17.265,17.907,35155,0
+RIOT.US,D,20140203,000000,18.05,18.121,16.765,17.265,51104,0
+RIOT.US,D,20140204,000000,17.193,17.69,16.979,17.122,33743,0
+RIOT.US,D,20140205,000000,16.979,17.122,15.981,16.551,62247,0
+RIOT.US,D,20140206,000000,16.908,17.479,15.981,16.409,78873,0
+RIOT.US,D,20140207,000000,16.908,17.407,16.266,16.979,49564,0
+RIOT.US,D,20140210,000000,17.122,18.906,16.979,18.478,82244,0
+RIOT.US,D,20140211,000000,18.62,18.684,17.051,17.621,79664,0
+RIOT.US,D,20140212,000000,18.05,18.335,17.122,17.336,52338,0
+RIOT.US,D,20140213,000000,17.336,18.192,17.265,17.479,31169,0
+RIOT.US,D,20140214,000000,17.621,17.835,17.193,17.621,14701,0
+RIOT.US,D,20140218,000000,17.764,18.47,17.693,18.121,30046,0
+RIOT.US,D,20140219,000000,18.264,18.335,17.764,17.835,32071,0
+RIOT.US,D,20140220,000000,18.05,18.121,17.621,17.835,56690,0
+RIOT.US,D,20140221,000000,17.835,17.976,17.265,17.407,35584,0
+RIOT.US,D,20140224,000000,17.693,17.907,17.4,17.621,35212,0
+RIOT.US,D,20140225,000000,17.764,18.549,17.407,17.835,71100,0
+RIOT.US,D,20140226,000000,18.406,18.549,17.907,18.121,64840,0
+RIOT.US,D,20140227,000000,18.192,18.906,17.978,18.834,52858,0
+RIOT.US,D,20140228,000000,18.62,19.262,18.335,18.478,101440,0
+RIOT.US,D,20140303,000000,18.05,18.478,17.265,18.192,48762,0
+RIOT.US,D,20140304,000000,18.462,18.833,18.121,18.549,33651,0
+RIOT.US,D,20140305,000000,18.692,19.262,18.549,18.834,32495,0
+RIOT.US,D,20140306,000000,18.834,18.907,18.121,18.478,51195,0
+RIOT.US,D,20140307,000000,17.835,18.906,17.835,18.799,45525,0
+RIOT.US,D,20140310,000000,18.906,19.191,18.549,18.977,51931,0
+RIOT.US,D,20140311,000000,18.977,19.976,18.977,19.476,65333,0
+RIOT.US,D,20140312,000000,19.405,19.619,18.549,19.334,58615,0
+RIOT.US,D,20140313,000000,23.614,27.681,23.186,23.472,1356403,0
+RIOT.US,D,20140314,000000,23.472,24.256,21.759,22.758,232126,0
+RIOT.US,D,20140317,000000,23.472,23.686,21.759,22.401,60539,0
+RIOT.US,D,20140318,000000,22.473,22.473,20.646,21.26,107855,0
+RIOT.US,D,20140319,000000,21.117,21.895,20.832,21.759,70047,0
+RIOT.US,D,20140320,000000,21.617,21.618,20.689,20.903,59260,0
+RIOT.US,D,20140321,000000,21.189,21.189,19.762,19.976,89070,0
+RIOT.US,D,20140324,000000,20.19,20.261,18.478,19.405,93377,0
+RIOT.US,D,20140325,000000,19.405,19.904,18.549,18.692,45816,0
+RIOT.US,D,20140326,000000,18.763,19.048,17.693,17.978,57666,0
+RIOT.US,D,20140327,000000,18.121,18.335,17.407,17.835,45981,0
+RIOT.US,D,20140328,000000,18.05,18.192,16.837,17.693,37952,0
+RIOT.US,D,20140331,000000,19.262,19.262,17.693,18.763,91163,0
+RIOT.US,D,20140401,000000,18.977,20.19,18.874,19.762,71289,0
+RIOT.US,D,20140402,000000,19.762,20.047,18.977,19.334,50108,0
+RIOT.US,D,20140403,000000,17.122,17.693,16.052,16.337,763190,0
+RIOT.US,D,20140404,000000,16.694,16.905,15.053,15.481,232229,0
+RIOT.US,D,20140407,000000,16.052,16.08,14.482,14.839,177751,0
+RIOT.US,D,20140408,000000,14.982,14.982,14.197,14.482,158808,0
+RIOT.US,D,20140409,000000,14.768,16.551,14.768,15.981,222848,0
+RIOT.US,D,20140410,000000,15.981,16.694,14.982,15.41,65789,0
+RIOT.US,D,20140411,000000,14.839,15.481,14.34,14.482,89977,0
+RIOT.US,D,20140414,000000,14.696,15.196,14.268,14.411,94274,0
+RIOT.US,D,20140415,000000,14.625,15.053,14.268,14.982,116085,0
+RIOT.US,D,20140416,000000,15.125,16.694,14.625,16.48,99675,0
+RIOT.US,D,20140417,000000,16.48,16.765,15.695,15.909,47107,0
+RIOT.US,D,20140421,000000,16.052,16.123,15.339,15.553,35185,0
+RIOT.US,D,20140422,000000,15.624,16.265,15.41,15.553,38338,0
+RIOT.US,D,20140423,000000,15.624,15.767,15.196,15.624,24910,0
+RIOT.US,D,20140424,000000,15.838,15.909,15.125,15.481,23735,0
+RIOT.US,D,20140425,000000,15.196,15.767,14.625,15.125,52123,0
+RIOT.US,D,20140428,000000,15.624,15.624,14.411,14.839,44300,0
+RIOT.US,D,20140429,000000,14.839,15.125,14.34,14.982,41061,0
+RIOT.US,D,20140430,000000,14.982,15.103,14.482,14.91,28873,0
+RIOT.US,D,20140501,000000,14.554,15.695,14.554,15.196,29269,0
+RIOT.US,D,20140502,000000,15.196,15.385,14.768,15.267,14013,0
+RIOT.US,D,20140505,000000,15.339,15.624,14.839,15.535,25449,0
+RIOT.US,D,20140506,000000,15.339,15.553,14.91,14.982,23858,0
+RIOT.US,D,20140507,000000,14.982,14.982,14.126,14.126,111874,0
+RIOT.US,D,20140508,000000,14.126,14.554,13.199,13.698,81373,0
+RIOT.US,D,20140509,000000,13.555,13.912,13.412,13.626,27479,0
+RIOT.US,D,20140512,000000,13.983,14.554,13.698,13.84,20861,0
+RIOT.US,D,20140513,000000,13.912,14.126,13.911,13.912,16179,0
+RIOT.US,D,20140514,000000,13.912,14.268,13.912,13.912,12893,0
+RIOT.US,D,20140515,000000,13.698,14.054,12.984,13.412,31480,0
+RIOT.US,D,20140516,000000,13.769,14.126,12.984,14.054,25558,0
+RIOT.US,D,20140519,000000,14.111,14.268,13.829,13.983,15614,0
+RIOT.US,D,20140520,000000,13.769,14.554,13.626,13.983,21577,0
+RIOT.US,D,20140521,000000,13.84,13.983,13.698,13.769,7626,0
+RIOT.US,D,20140522,000000,14.04,14.04,13.626,13.698,16025,0
+RIOT.US,D,20140523,000000,14.126,14.126,13.626,13.912,22733,0
+RIOT.US,D,20140527,000000,14.197,14.768,13.912,14.411,61147,0
+RIOT.US,D,20140528,000000,14.482,14.982,14.268,14.768,26509,0
+RIOT.US,D,20140529,000000,14.625,15.802,14.625,15.517,60272,0
+RIOT.US,D,20140530,000000,15.339,15.48,14.554,14.839,52315,0
+RIOT.US,D,20140602,000000,14.625,14.839,14.411,14.696,17906,0
+RIOT.US,D,20140603,000000,14.554,14.91,14.411,14.768,16556,0
+RIOT.US,D,20140604,000000,14.768,15.267,14.696,15.196,21743,0
+RIOT.US,D,20140605,000000,14.982,15.553,14.982,15.267,26648,0
+RIOT.US,D,20140606,000000,15.481,15.553,15.053,15.41,12071,0
+RIOT.US,D,20140609,000000,15.267,15.981,15.267,15.481,23898,0
+RIOT.US,D,20140610,000000,15.553,15.767,15.125,15.624,17171,0
+RIOT.US,D,20140611,000000,15.624,15.767,15.339,15.767,20328,0
+RIOT.US,D,20140612,000000,15.767,16.409,15.624,15.909,28968,0
+RIOT.US,D,20140613,000000,15.767,16.195,15.695,16.123,13633,0
+RIOT.US,D,20140616,000000,16.052,16.409,15.909,16.052,48232,0
+RIOT.US,D,20140617,000000,16.052,16.409,15.694,16.409,41765,0
+RIOT.US,D,20140618,000000,16.409,16.765,16.052,16.551,47248,0
+RIOT.US,D,20140619,000000,16.48,16.765,16.052,16.48,30794,0
+RIOT.US,D,20140620,000000,16.195,16.692,16.123,16.337,20488,0
+RIOT.US,D,20140623,000000,16.409,16.694,16.195,16.623,26106,0
+RIOT.US,D,20140624,000000,16.694,16.694,16.123,16.195,33849,0
+RIOT.US,D,20140625,000000,16.266,16.409,15.838,16.409,26297,0
+RIOT.US,D,20140626,000000,16.195,16.551,16.052,16.052,11214,0
+RIOT.US,D,20140627,000000,15.838,16.409,15.838,16.337,16940,0
+RIOT.US,D,20140630,000000,16.337,16.409,15.909,15.909,17386,0
+RIOT.US,D,20140701,000000,15.981,16.409,15.838,16.195,13284,0
+RIOT.US,D,20140702,000000,16.409,18.05,16.195,16.837,136708,0
+RIOT.US,D,20140703,000000,16.979,17.265,16.48,16.765,23304,0
+RIOT.US,D,20140707,000000,16.837,17.193,16.551,16.765,30153,0
+RIOT.US,D,20140708,000000,16.551,17.051,16.48,16.765,53690,0
+RIOT.US,D,20140709,000000,16.908,17.122,16.552,16.765,7317,0
+RIOT.US,D,20140710,000000,16.48,16.694,16.052,16.266,19460,0
+RIOT.US,D,20140711,000000,16.337,16.551,16.052,16.195,12521,0
+RIOT.US,D,20140714,000000,16.123,16.765,16.123,16.337,7699,0
+RIOT.US,D,20140715,000000,16.551,16.623,15.481,15.909,28439,0
+RIOT.US,D,20140716,000000,15.695,15.695,11.486,14.696,242395,0
+RIOT.US,D,20140717,000000,14.839,14.839,13.919,14.197,44326,0
+RIOT.US,D,20140718,000000,14.197,14.197,13.412,13.555,41822,0
+RIOT.US,D,20140721,000000,13.555,13.912,13.5,13.626,9040,0
+RIOT.US,D,20140722,000000,13.698,14.268,13.627,14.054,15580,0
+RIOT.US,D,20140723,000000,13.983,14.34,13.983,14.126,25662,0
+RIOT.US,D,20140724,000000,14.197,14.482,13.698,13.84,16111,0
+RIOT.US,D,20140725,000000,13.84,14.126,13.627,13.769,7902,0
+RIOT.US,D,20140728,000000,12.984,13.912,12.913,13.555,12674,0
+RIOT.US,D,20140729,000000,13.555,13.983,13.555,13.77,5115,0
+RIOT.US,D,20140730,000000,13.84,14.126,13.127,13.27,70333,0
+RIOT.US,D,20140731,000000,13.198,13.484,12.984,13.412,14597,0
+RIOT.US,D,20140801,000000,13.27,13.484,13.127,13.27,13565,0
+RIOT.US,D,20140804,000000,13.484,13.484,12.699,12.842,18364,0
+RIOT.US,D,20140805,000000,12.77,13.127,12.699,12.984,9458,0
+RIOT.US,D,20140806,000000,13.056,13.198,12.984,13.198,6980,0
+RIOT.US,D,20140807,000000,13.198,13.84,13.197,13.626,6246,0
+RIOT.US,D,20140808,000000,13.912,14.054,13.341,13.555,44402,0
+RIOT.US,D,20140811,000000,13.626,13.698,12.77,12.842,36692,0
+RIOT.US,D,20140812,000000,12.699,12.842,12.128,12.271,40650,0
+RIOT.US,D,20140813,000000,12.414,12.414,11.557,11.914,34347,0
+RIOT.US,D,20140814,000000,12.128,12.984,12.128,12.628,18589,0
+RIOT.US,D,20140815,000000,13.055,13.055,12.343,12.628,6339,0
+RIOT.US,D,20140818,000000,12.628,13.056,11.7,12.128,24982,0
+RIOT.US,D,20140819,000000,12.057,12.128,11.914,12.057,15672,0
+RIOT.US,D,20140820,000000,11.944,12.699,11.944,12.414,15502,0
+RIOT.US,D,20140821,000000,12.485,12.556,11.985,12.342,7954,0
+RIOT.US,D,20140822,000000,12.342,12.699,12.128,12.556,7621,0
+RIOT.US,D,20140825,000000,12.556,12.913,11.771,11.843,64911,0
+RIOT.US,D,20140826,000000,11.843,12.121,11.201,11.629,69769,0
+RIOT.US,D,20140827,000000,11.914,12.057,11.557,11.914,10849,0
+RIOT.US,D,20140828,000000,12.057,12.199,11.914,12.199,9035,0
+RIOT.US,D,20140829,000000,12.199,12.485,12.128,12.342,15091,0
+RIOT.US,D,20140902,000000,12.414,12.485,12.057,12.128,11642,0
+RIOT.US,D,20140903,000000,12.128,12.342,12.057,12.271,7437,0
+RIOT.US,D,20140904,000000,12.271,12.342,11.843,12.057,10550,0
+RIOT.US,D,20140905,000000,12.128,12.342,11.985,12.199,4552,0
+RIOT.US,D,20140908,000000,12.271,12.769,12.271,12.342,19419,0
+RIOT.US,D,20140909,000000,12.199,12.485,12.057,12.342,7780,0
+RIOT.US,D,20140910,000000,12.342,12.628,12.057,12.485,7606,0
+RIOT.US,D,20140911,000000,12.485,12.628,12.342,12.485,22935,0
+RIOT.US,D,20140912,000000,12.485,12.556,11.914,12.199,18582,0
+RIOT.US,D,20140915,000000,12.057,12.128,11.843,11.985,11903,0
+RIOT.US,D,20140916,000000,11.914,12.199,11.843,11.843,5813,0
+RIOT.US,D,20140917,000000,11.843,12.128,11.843,11.985,3543,0
+RIOT.US,D,20140918,000000,11.985,12.199,11.843,11.843,11122,0
+RIOT.US,D,20140919,000000,11.771,11.985,11.771,11.843,12722,0
+RIOT.US,D,20140922,000000,12.057,12.057,11.486,11.486,6184,0
+RIOT.US,D,20140923,000000,11.486,11.7,11.343,11.353,14168,0
+RIOT.US,D,20140924,000000,11.771,12.271,11.272,11.343,6486,0
+RIOT.US,D,20140925,000000,11.272,11.557,11.272,11.272,4397,0
+RIOT.US,D,20140926,000000,11.343,11.693,11.272,11.629,12790,0
+RIOT.US,D,20140929,000000,11.629,12.221,11.629,11.843,22231,0
+RIOT.US,D,20140930,000000,11.985,11.985,11.415,11.843,8603,0
+RIOT.US,D,20141001,000000,11.7,12.485,11.272,11.415,15845,0
+RIOT.US,D,20141002,000000,11.486,11.771,11.272,11.343,16407,0
+RIOT.US,D,20141003,000000,11.272,11.629,10.844,10.915,40093,0
+RIOT.US,D,20141006,000000,10.915,11.415,10.773,10.915,41177,0
+RIOT.US,D,20141007,000000,10.773,11.058,9.774,9.988,68844,0
+RIOT.US,D,20141008,000000,9.988,10.059,8.7751,9.2736,73970,0
+RIOT.US,D,20141009,000000,9.2745,9.2745,8.561,8.7037,69927,0
+RIOT.US,D,20141010,000000,8.561,9.1318,8.561,8.7037,32957,0
+RIOT.US,D,20141013,000000,8.7037,8.8464,8.347,8.6324,18362,0
+RIOT.US,D,20141014,000000,8.7037,8.7751,8.4184,8.4897,23726,0
+RIOT.US,D,20141015,000000,8.7037,8.9891,8.4897,8.561,28027,0
+RIOT.US,D,20141016,000000,8.9177,9.631,8.6877,9.3458,47670,0
+RIOT.US,D,20141017,000000,9.56,9.988,9.2031,9.631,40161,0
+RIOT.US,D,20141020,000000,9.845,9.845,9.3458,9.631,19331,0
+RIOT.US,D,20141021,000000,9.703,10.273,9.631,9.631,9834,0
+RIOT.US,D,20141022,000000,9.845,9.845,9.4171,9.631,8790,0
+RIOT.US,D,20141023,000000,9.845,9.845,9.4171,9.631,5320,0
+RIOT.US,D,20141024,000000,9.774,9.917,9.4171,9.56,33949,0
+RIOT.US,D,20141027,000000,9.56,9.774,9.4171,9.631,13093,0
+RIOT.US,D,20141028,000000,9.774,9.774,9.1318,9.3458,91375,0
+RIOT.US,D,20141029,000000,9.4885,9.631,9.0604,9.631,22167,0
+RIOT.US,D,20141030,000000,9.631,9.774,9.4171,9.631,15913,0
+RIOT.US,D,20141031,000000,9.631,10.131,9.631,10.059,34253,0
+RIOT.US,D,20141103,000000,10.059,10.273,9.703,9.845,12926,0
+RIOT.US,D,20141104,000000,9.845,9.845,9.631,9.845,12856,0
+RIOT.US,D,20141105,000000,9.845,10.13,9.631,9.774,9493,0
+RIOT.US,D,20141106,000000,9.703,9.845,9.2887,9.4885,14245,0
+RIOT.US,D,20141107,000000,9.418,9.845,9.418,9.631,16108,0
+RIOT.US,D,20141110,000000,9.631,9.703,9.418,9.56,14801,0
+RIOT.US,D,20141111,000000,9.917,9.917,9.4885,9.56,24368,0
+RIOT.US,D,20141112,000000,9.4885,10.13,9.4885,10.059,16237,0
+RIOT.US,D,20141113,000000,10.202,10.345,9.845,9.845,15625,0
+RIOT.US,D,20141114,000000,9.845,10.273,9.845,10.059,5594,0
+RIOT.US,D,20141117,000000,10.059,10.701,9.56,9.631,26675,0
+RIOT.US,D,20141118,000000,9.56,10.202,9.4171,9.774,8315,0
+RIOT.US,D,20141119,000000,9.703,10.131,9.703,9.988,8881,0
+RIOT.US,D,20141120,000000,9.917,10.323,9.846,10.131,10672,0
+RIOT.US,D,20141121,000000,9.774,10.345,9.774,10.202,19105,0
+RIOT.US,D,20141124,000000,10.131,11.272,10.131,11.201,44473,0
+RIOT.US,D,20141125,000000,12.057,12.342,10.987,12.057,49136,0
+RIOT.US,D,20141126,000000,11.985,12.414,11.557,11.914,36388,0
+RIOT.US,D,20141128,000000,11.843,12.128,11.593,11.771,9006,0
+RIOT.US,D,20141201,000000,11.914,11.914,10.701,11.485,43657,0
+RIOT.US,D,20141202,000000,11.557,11.842,11.129,11.201,21912,0
+RIOT.US,D,20141203,000000,11.129,11.201,10.701,10.844,13382,0
+RIOT.US,D,20141204,000000,11.486,13.555,11.486,12.199,107871,0
+RIOT.US,D,20141205,000000,12.271,13.555,11.843,13.198,85174,0
+RIOT.US,D,20141208,000000,13.484,13.84,12.913,12.984,48532,0
+RIOT.US,D,20141209,000000,13.056,13.412,11.914,12.556,49306,0
+RIOT.US,D,20141210,000000,12.556,12.77,11.993,12.414,41713,0
+RIOT.US,D,20141211,000000,12.342,12.485,12.057,12.271,23845,0
+RIOT.US,D,20141212,000000,12.199,12.556,12.199,12.199,7474,0
+RIOT.US,D,20141215,000000,12.342,12.842,11.771,11.843,14813,0
+RIOT.US,D,20141216,000000,11.771,12.342,11.415,11.985,10487,0
+RIOT.US,D,20141217,000000,12.128,12.699,11.486,12.342,22350,0
+RIOT.US,D,20141218,000000,12.057,12.556,11.914,12.199,16981,0
+RIOT.US,D,20141219,000000,12.414,12.842,12.057,12.842,24404,0
+RIOT.US,D,20141222,000000,12.342,12.842,12.271,12.414,13947,0
+RIOT.US,D,20141223,000000,12.271,12.77,11.771,11.843,25690,0
+RIOT.US,D,20141224,000000,11.7,12.414,11.129,12.128,50635,0
+RIOT.US,D,20141226,000000,12.057,12.414,11.771,12.199,20239,0
+RIOT.US,D,20141229,000000,12.414,12.842,12.06,12.556,41473,0
+RIOT.US,D,20141230,000000,12.77,12.842,12.128,12.271,29725,0
+RIOT.US,D,20141231,000000,12.414,12.699,12.199,12.628,27265,0
+RIOT.US,D,20150102,000000,12.628,13.055,12.344,12.913,25603,0
+RIOT.US,D,20150105,000000,13.056,13.626,12.628,13.198,32818,0
+RIOT.US,D,20150106,000000,13.484,13.484,12.984,13.27,19877,0
+RIOT.US,D,20150107,000000,13.626,13.626,13.128,13.27,15468,0
+RIOT.US,D,20150108,000000,13.626,14.126,13.341,13.626,79327,0
+RIOT.US,D,20150109,000000,13.555,13.84,13.27,13.484,27699,0
+RIOT.US,D,20150112,000000,13.555,13.769,13.198,13.484,28655,0
+RIOT.US,D,20150113,000000,13.412,13.698,12.77,13.412,30195,0
+RIOT.US,D,20150114,000000,13.484,13.484,12.556,13.127,40525,0
+RIOT.US,D,20150115,000000,13.127,13.555,12.628,12.77,40914,0
+RIOT.US,D,20150116,000000,12.842,13.84,12.77,13.412,33838,0
+RIOT.US,D,20150120,000000,13.698,14.625,13.626,14.054,31805,0
+RIOT.US,D,20150121,000000,13.912,14.482,13.626,13.912,43763,0
+RIOT.US,D,20150122,000000,13.769,13.912,13.341,13.555,18978,0
+RIOT.US,D,20150123,000000,13.27,14.197,13.198,13.769,41174,0
+RIOT.US,D,20150126,000000,13.983,14.482,13.555,13.698,65228,0
+RIOT.US,D,20150127,000000,13.698,14.34,13.555,14.268,43695,0
+RIOT.US,D,20150128,000000,13.983,14.91,13.776,14.554,62741,0
+RIOT.US,D,20150129,000000,4.1378,4.4945,3.7098,3.9238,1403190,0
+RIOT.US,D,20150130,000000,3.8525,3.988,3.5386,3.5671,294603,0
+RIOT.US,D,20150202,000000,3.4244,3.637,2.9322,3.067,289290,0
+RIOT.US,D,20150203,000000,2.925,3.1954,2.8558,3.1034,94878,0
+RIOT.US,D,20150204,000000,3.139,3.1926,2.9971,3.0798,51903,0
+RIOT.US,D,20150205,000000,2.9964,3.3531,2.9336,3.1747,111856,0
+RIOT.US,D,20150206,000000,3.0677,3.3245,3.0677,3.139,45926,0
+RIOT.US,D,20150209,000000,3.2817,3.3388,3.0684,3.2817,48331,0
+RIOT.US,D,20150210,000000,3.2817,3.3531,3.139,3.2104,58265,0
+RIOT.US,D,20150211,000000,3.3488,3.3488,3.0534,3.0677,34564,0
+RIOT.US,D,20150212,000000,3.0035,3.281,3.0035,3.281,59620,0
+RIOT.US,D,20150213,000000,3.4958,3.4958,3.2104,3.2104,55816,0
+RIOT.US,D,20150217,000000,3.2104,3.2639,3.0677,3.082,76175,0
+RIOT.US,D,20150218,000000,3.0713,3.2639,3.0106,3.1248,32138,0
+RIOT.US,D,20150219,000000,3.2104,3.4958,2.9964,3.3531,265665,0
+RIOT.US,D,20150220,000000,3.3459,3.3459,3.1398,3.2746,66798,0
+RIOT.US,D,20150223,000000,3.2817,3.388,3.1462,3.2318,115261,0
+RIOT.US,D,20150224,000000,3.2104,3.3887,3.1747,3.2375,27100,0
+RIOT.US,D,20150225,000000,3.281,3.281,3.1819,3.2175,29463,0
+RIOT.US,D,20150226,000000,3.1819,3.7026,3.1819,3.4958,207153,0
+RIOT.US,D,20150227,000000,3.5671,4.2092,3.5671,3.8525,505592,0
+RIOT.US,D,20150302,000000,3.9952,4.3519,3.8525,3.9952,177679,0
+RIOT.US,D,20150303,000000,3.9952,4.0665,3.6384,3.7811,140269,0
+RIOT.US,D,20150304,000000,3.7811,4.5659,3.7098,4.2092,282877,0
+RIOT.US,D,20150305,000000,4.2805,4.5659,3.9952,4.1378,207298,0
+RIOT.US,D,20150306,000000,4.0665,4.0665,3.7811,3.9952,95484,0
+RIOT.US,D,20150309,000000,3.8525,3.9238,3.7098,3.7811,84074,0
+RIOT.US,D,20150310,000000,3.8525,3.8525,3.4958,3.5671,41378,0
+RIOT.US,D,20150311,000000,3.6384,3.8525,3.4958,3.5671,33123,0
+RIOT.US,D,20150312,000000,3.5671,3.6384,3.4958,3.6384,44630,0
+RIOT.US,D,20150313,000000,3.5671,3.6384,3.3531,3.4958,63035,0
+RIOT.US,D,20150316,000000,3.3531,3.4958,3.3531,3.4244,24474,0
+RIOT.US,D,20150317,000000,3.5671,3.6384,3.4244,3.5671,48037,0
+RIOT.US,D,20150318,000000,3.5671,3.6384,3.4958,3.6384,28693,0
+RIOT.US,D,20150319,000000,3.5671,3.7098,3.5671,3.6384,20507,0
+RIOT.US,D,20150320,000000,3.7098,3.7098,3.4244,3.4958,63133,0
+RIOT.US,D,20150323,000000,3.4958,3.5671,3.3531,3.4244,73492,0
+RIOT.US,D,20150324,000000,3.3531,3.5671,3.3531,3.4958,21124,0
+RIOT.US,D,20150325,000000,3.4244,3.5671,3.2817,3.3531,17928,0
+RIOT.US,D,20150326,000000,3.2104,3.3531,3.0677,3.2817,23339,0
+RIOT.US,D,20150327,000000,3.2817,3.2817,3.139,3.2104,12209,0
+RIOT.US,D,20150330,000000,3.2817,3.2817,3.139,3.2104,9475,0
+RIOT.US,D,20150331,000000,3.4244,3.4244,3.1426,3.3038,15906,0
+RIOT.US,D,20150401,000000,3.4958,3.4958,3.2817,3.2817,14802,0
+RIOT.US,D,20150402,000000,3.2817,3.7098,3.2817,3.4244,116509,0
+RIOT.US,D,20150406,000000,3.4958,3.5671,3.3531,3.3531,61647,0
+RIOT.US,D,20150407,000000,3.4208,3.545,3.2104,3.2824,57510,0
+RIOT.US,D,20150408,000000,3.3531,3.3531,3.139,3.2817,52186,0
+RIOT.US,D,20150409,000000,3.2824,3.3566,3.1405,3.1876,33613,0
+RIOT.US,D,20150410,000000,3.2104,3.6384,3.2104,3.4958,124626,0
+RIOT.US,D,20150413,000000,3.4958,3.5671,3.3531,3.4244,49999,0
+RIOT.US,D,20150414,000000,3.4958,3.7811,3.4244,3.7811,280326,0
+RIOT.US,D,20150415,000000,3.8525,3.8525,3.4958,3.5478,90910,0
+RIOT.US,D,20150416,000000,3.4394,3.7455,3.4394,3.7091,42162,0
+RIOT.US,D,20150417,000000,3.5671,3.7098,3.4244,3.4958,59012,0
+RIOT.US,D,20150420,000000,3.5671,3.9523,3.495,3.8311,128152,0
+RIOT.US,D,20150421,000000,3.9595,4.9939,3.9231,4.9939,1165804,0
+RIOT.US,D,20150422,000000,4.7228,4.7799,3.8525,3.988,479268,0
+RIOT.US,D,20150423,000000,4.0665,4.1378,3.9238,3.9238,98722,0
+RIOT.US,D,20150424,000000,4.0665,4.1378,3.9238,3.9952,71599,0
+RIOT.US,D,20150427,000000,3.9952,4.1378,3.9238,3.9238,123224,0
+RIOT.US,D,20150428,000000,4.0665,4.0665,3.9238,3.9952,53728,0
+RIOT.US,D,20150429,000000,3.9952,4.2805,3.9238,4.2092,84145,0
+RIOT.US,D,20150430,000000,4.1378,4.2092,3.9952,3.9952,44574,0
+RIOT.US,D,20150501,000000,3.9952,4.0665,3.9238,3.9238,59628,0
+RIOT.US,D,20150504,000000,4.0665,4.0665,3.9238,3.9952,20283,0
+RIOT.US,D,20150505,000000,3.9238,4.0665,3.9238,4.0665,52760,0
+RIOT.US,D,20150506,000000,4.0594,4.0644,3.9295,3.9952,14686,0
+RIOT.US,D,20150507,000000,3.9959,4.0437,3.6006,3.7348,88890,0
+RIOT.US,D,20150508,000000,3.7098,3.9238,3.6384,3.9238,45906,0
+RIOT.US,D,20150511,000000,4.0665,4.0665,3.7098,3.9238,15054,0
+RIOT.US,D,20150512,000000,4.038,4.038,3.7169,3.8525,48578,0
+RIOT.US,D,20150513,000000,3.8525,3.8525,3.7098,3.7098,12826,0
+RIOT.US,D,20150514,000000,3.7098,3.8525,3.7098,3.7098,18040,0
+RIOT.US,D,20150515,000000,3.8168,3.8168,3.7098,3.7669,31260,0
+RIOT.US,D,20150518,000000,3.7811,3.8525,3.7098,3.764,29603,0
+RIOT.US,D,20150519,000000,3.5671,3.8525,3.5671,3.7811,29450,0
+RIOT.US,D,20150520,000000,3.7098,3.7811,3.7098,3.7811,18741,0
+RIOT.US,D,20150521,000000,3.9238,3.9238,3.7098,3.8525,19050,0
+RIOT.US,D,20150522,000000,3.8525,3.9238,3.7811,3.9238,23143,0
+RIOT.US,D,20150526,000000,3.8525,3.9024,3.7604,3.7804,19688,0
+RIOT.US,D,20150527,000000,3.7098,4.4945,3.7098,3.9952,233607,0
+RIOT.US,D,20150528,000000,3.8953,3.9787,3.8346,3.9152,59107,0
+RIOT.US,D,20150529,000000,3.9238,3.9238,3.7811,3.9238,29394,0
+RIOT.US,D,20150601,000000,3.8525,3.9231,3.789,3.856,23886,0
+RIOT.US,D,20150602,000000,3.9595,3.9595,3.7918,3.8867,7195,0
+RIOT.US,D,20150603,000000,3.9238,3.9238,3.8525,3.8525,11438,0
+RIOT.US,D,20150604,000000,3.9238,3.9952,3.8525,3.9952,32786,0
+RIOT.US,D,20150605,000000,4.0665,4.4232,4.0665,4.2092,537636,0
+RIOT.US,D,20150608,000000,4.2092,4.2092,3.9238,3.9952,84074,0
+RIOT.US,D,20150609,000000,3.9959,4.0308,3.7811,3.8881,70294,0
+RIOT.US,D,20150610,000000,3.9952,3.9952,3.8525,3.9238,38744,0
+RIOT.US,D,20150611,000000,4.0665,4.0665,3.8617,3.8617,19916,0
+RIOT.US,D,20150612,000000,3.8525,3.9952,3.8525,3.9238,42991,0
+RIOT.US,D,20150615,000000,3.9238,3.9952,3.8525,3.9952,19863,0
+RIOT.US,D,20150616,000000,3.9952,3.9952,3.8525,3.9952,67394,0
+RIOT.US,D,20150617,000000,3.9238,4.2092,3.9238,4.2092,100390,0
+RIOT.US,D,20150618,000000,4.2805,4.3519,3.9238,3.9952,79631,0
+RIOT.US,D,20150619,000000,4.1378,4.1378,3.8525,3.9238,55619,0
+RIOT.US,D,20150622,000000,3.9952,4.0665,3.9238,3.9952,28105,0
+RIOT.US,D,20150623,000000,3.9952,4.4232,3.9952,4.3768,278273,0
+RIOT.US,D,20150624,000000,4.2805,4.3519,3.9952,3.9952,121415,0
+RIOT.US,D,20150625,000000,3.8525,3.8525,3.3531,3.4958,263898,0
+RIOT.US,D,20150626,000000,3.4244,3.4244,3.2104,3.2817,105675,0
+RIOT.US,D,20150629,000000,3.2817,3.2817,2.9964,3.139,53952,0
+RIOT.US,D,20150630,000000,3.2432,3.2461,3.0677,3.1961,29276,0
+RIOT.US,D,20150701,000000,3.0677,3.2104,2.925,3.139,70464,0
+RIOT.US,D,20150702,000000,3.139,3.139,2.9964,3.139,26955,0
+RIOT.US,D,20150706,000000,3.139,3.2817,2.9964,3.2104,40580,0
+RIOT.US,D,20150707,000000,3.2104,3.2104,3.0677,3.139,10317,0
+RIOT.US,D,20150708,000000,3.139,3.139,2.9964,3.0677,58255,0
+RIOT.US,D,20150709,000000,3.139,3.2817,3.0677,3.2817,38491,0
+RIOT.US,D,20150710,000000,3.139,3.2104,3.139,3.2104,7640,0
+RIOT.US,D,20150713,000000,3.2104,3.2104,3.139,3.2104,7472,0
+RIOT.US,D,20150714,000000,3.1462,3.2639,3.1176,3.2104,31793,0
+RIOT.US,D,20150715,000000,3.2018,3.2525,3.0791,3.2104,87911,0
+RIOT.US,D,20150716,000000,3.139,3.2817,2.9964,3.2104,26479,0
+RIOT.US,D,20150717,000000,3.139,3.2817,3.139,3.2104,8901,0
+RIOT.US,D,20150720,000000,3.139,3.2104,3.0677,3.139,9322,0
+RIOT.US,D,20150721,000000,3.2104,3.2104,3.0677,3.0677,18446,0
+RIOT.US,D,20150722,000000,3.0677,3.139,2.9964,3.139,12293,0
+RIOT.US,D,20150723,000000,3.0677,3.139,2.9964,3.139,6336,0
+RIOT.US,D,20150724,000000,3.139,3.139,2.9964,3.139,17143,0
+RIOT.US,D,20150727,000000,3.139,3.139,2.925,3.139,33725,0
+RIOT.US,D,20150728,000000,3.139,3.2104,3.0677,3.0677,16933,0
+RIOT.US,D,20150729,000000,3.0677,3.139,2.9964,3.0677,12223,0
+RIOT.US,D,20150730,000000,3.0677,3.139,2.925,3.0677,31385,0
+RIOT.US,D,20150731,000000,3.0677,3.2104,2.9964,3.139,21264,0
+RIOT.US,D,20150803,000000,3.0677,3.209,3.0677,3.139,5655,0
+RIOT.US,D,20150804,000000,3.139,3.3531,2.925,2.9964,81453,0
+RIOT.US,D,20150805,000000,2.9964,3.0677,2.925,2.925,17760,0
+RIOT.US,D,20150806,000000,2.9892,3.067,2.6753,2.818,23746,0
+RIOT.US,D,20150807,000000,2.7823,2.9964,2.711,2.7823,17788,0
+RIOT.US,D,20150810,000000,2.7823,2.9964,2.711,2.8537,32099,0
+RIOT.US,D,20150811,000000,2.8537,2.9957,2.8216,2.925,25679,0
+RIOT.US,D,20150812,000000,2.8537,2.9964,2.8537,2.925,3323,0
+RIOT.US,D,20150813,000000,2.925,2.9964,2.8537,2.9964,2159,0
+RIOT.US,D,20150814,000000,2.925,2.9964,2.8537,2.925,3925,0
+RIOT.US,D,20150817,000000,2.8537,2.9964,2.7823,2.925,7135,0
+RIOT.US,D,20150818,000000,2.7823,2.9964,2.7823,2.925,5649,0
+RIOT.US,D,20150819,000000,2.8537,3.139,2.8537,2.925,43845,0
+RIOT.US,D,20150820,000000,3.0677,3.0677,2.8537,2.8537,11088,0
+RIOT.US,D,20150821,000000,2.9964,2.9964,2.711,2.8537,20044,0
+RIOT.US,D,20150824,000000,2.5041,2.925,2.5041,2.7445,31516,0
+RIOT.US,D,20150825,000000,2.925,2.9964,2.7823,2.8537,11438,0
+RIOT.US,D,20150826,000000,2.8537,2.8537,2.711,2.7823,6266,0
+RIOT.US,D,20150827,000000,2.8537,2.925,2.711,2.8537,14073,0
+RIOT.US,D,20150828,000000,2.7823,2.925,2.711,2.8537,12237,0
+RIOT.US,D,20150831,000000,2.8537,3.0677,2.8537,3.0677,32170,0
+RIOT.US,D,20150901,000000,3.0677,3.0677,2.925,2.925,4360,0
+RIOT.US,D,20150902,000000,2.925,3.0677,2.925,3.0677,6154,0
+RIOT.US,D,20150903,000000,2.9964,3.0677,2.925,2.9964,4108,0
+RIOT.US,D,20150904,000000,2.9964,3.0677,2.925,2.9964,22049,0
+RIOT.US,D,20150908,000000,3.0677,3.0677,2.925,3.0677,16162,0
+RIOT.US,D,20150909,000000,3.0677,3.0677,2.8537,2.9964,24881,0
+RIOT.US,D,20150910,000000,2.9814,3.0891,2.8544,2.8551,16254,0
+RIOT.US,D,20150911,000000,2.925,2.925,2.925,2.925,3252,0
+RIOT.US,D,20150914,000000,2.8537,2.9964,2.8537,2.8537,7668,0
+RIOT.US,D,20150915,000000,2.8537,3.0677,2.8537,2.8537,16386,0
+RIOT.US,D,20150916,000000,2.925,2.9964,2.7823,2.7823,25525,0
+RIOT.US,D,20150917,000000,2.9821,2.9821,2.8537,2.925,19363,0
+RIOT.US,D,20150918,000000,2.8537,2.925,2.711,2.925,11565,0
+RIOT.US,D,20150921,000000,2.925,2.9964,2.711,2.8537,9658,0
+RIOT.US,D,20150922,000000,2.7823,2.8537,2.497,2.711,24978,0
+RIOT.US,D,20150923,000000,2.711,2.711,2.497,2.5683,28258,0
+RIOT.US,D,20150924,000000,2.5683,2.7317,2.462,2.6397,23902,0
+RIOT.US,D,20150925,000000,2.6397,2.711,2.4256,2.497,22764,0
+RIOT.US,D,20150928,000000,2.4328,2.6218,2.2687,2.3543,15091,0
+RIOT.US,D,20150929,000000,2.3543,2.497,2.2829,2.2829,10933,0
+RIOT.US,D,20150930,000000,2.3543,2.3543,2.2116,2.2116,8621,0
+RIOT.US,D,20151001,000000,2.2116,2.4256,2.2116,2.3543,3785,0
+RIOT.US,D,20151002,000000,2.5683,2.5683,2.2829,2.4256,6210,0
+RIOT.US,D,20151005,000000,2.4827,2.4827,2.2137,2.3115,13984,0
+RIOT.US,D,20151006,000000,2.2829,2.4256,2.2829,2.4256,4261,0
+RIOT.US,D,20151007,000000,2.4256,2.4256,2.2829,2.3543,4570,0
+RIOT.US,D,20151008,000000,2.4256,2.4256,2.2829,2.3543,7569,0
+RIOT.US,D,20151009,000000,2.3543,2.3543,2.2116,2.2829,6126,0
+RIOT.US,D,20151012,000000,2.2829,2.2829,2.1403,2.2687,15875,0
+RIOT.US,D,20151013,000000,2.3543,2.3543,1.9262,1.9976,31020,0
+RIOT.US,D,20151014,000000,2.2116,2.2116,1.9976,1.9976,23675,0
+RIOT.US,D,20151015,000000,1.9976,2.1403,1.9976,2.1403,49256,0
+RIOT.US,D,20151016,000000,2.1403,2.2116,1.9976,2.0689,32183,0
+RIOT.US,D,20151019,000000,2.0297,2.1403,1.9961,2.0682,43955,0
+RIOT.US,D,20151020,000000,2.1403,2.1403,1.9262,1.9262,30198,0
+RIOT.US,D,20151021,000000,1.9976,2.0689,1.5695,1.9976,77962,0
+RIOT.US,D,20151022,000000,2.1403,2.1403,1.9976,2.1403,52018,0
+RIOT.US,D,20151023,000000,2.0689,2.0689,1.9976,1.9976,33767,0
+RIOT.US,D,20151026,000000,1.9976,2.1403,1.9262,1.9976,22063,0
+RIOT.US,D,20151027,000000,1.9976,1.9976,1.9262,1.9262,5593,0
+RIOT.US,D,20151028,000000,2.0689,2.0689,1.9262,1.9976,14312,0
+RIOT.US,D,20151029,000000,1.9976,2.0689,1.9976,1.9976,17424,0
+RIOT.US,D,20151030,000000,1.9976,2.0689,1.9976,1.9976,23002,0
+RIOT.US,D,20151102,000000,2.0261,2.0332,1.9619,2.0332,21335,0
+RIOT.US,D,20151103,000000,1.9976,2.2116,1.9976,2.2116,65964,0
+RIOT.US,D,20151104,000000,2.2401,2.2401,2.1403,2.2116,6355,0
+RIOT.US,D,20151105,000000,2.2116,2.2116,1.9976,1.9976,26226,0
+RIOT.US,D,20151106,000000,2.1403,2.1403,1.9976,1.9976,9139,0
+RIOT.US,D,20151109,000000,2.0261,2.1046,1.9976,1.9976,4279,0
+RIOT.US,D,20151110,000000,2.0689,2.0689,1.9976,1.9976,8845,0
+RIOT.US,D,20151111,000000,1.9976,2.2116,1.9976,2.1403,12980,0
+RIOT.US,D,20151112,000000,2.1403,2.2116,2.0689,2.2116,8453,0
+RIOT.US,D,20151113,000000,2.1403,2.2829,2.0689,2.0689,8158,0
+RIOT.US,D,20151116,000000,2.2116,2.2116,1.9976,1.9976,10864,0
+RIOT.US,D,20151117,000000,1.9976,2.2116,1.7835,1.8549,27348,0
+RIOT.US,D,20151118,000000,2.0689,2.0689,1.9262,1.9976,7373,0
+RIOT.US,D,20151119,000000,2.0689,2.2116,1.9976,2.1403,62026,0
+RIOT.US,D,20151120,000000,2.0689,2.2116,2.0689,2.0689,5341,0
+RIOT.US,D,20151123,000000,2.1403,2.2116,1.9976,2.1403,12223,0
+RIOT.US,D,20151124,000000,2.1403,2.4256,2.0689,2.3543,114926,0
+RIOT.US,D,20151125,000000,2.4256,2.7823,2.2829,2.3543,102479,0
+RIOT.US,D,20151127,000000,2.2829,2.497,2.2829,2.3543,12531,0
+RIOT.US,D,20151130,000000,2.2829,2.711,2.2829,2.497,119159,0
+RIOT.US,D,20151201,000000,2.4256,2.604,2.4185,2.497,19100,0
+RIOT.US,D,20151202,000000,2.4684,2.5683,2.2116,2.2837,39971,0
+RIOT.US,D,20151203,000000,2.355,2.355,2.2187,2.233,5217,0
+RIOT.US,D,20151204,000000,2.2116,2.3543,2.1403,2.2116,56404,0
+RIOT.US,D,20151207,000000,2.2116,2.3543,2.1403,2.2116,7709,0
+RIOT.US,D,20151208,000000,2.2829,2.2829,2.2116,2.2822,2166,0
+RIOT.US,D,20151209,000000,2.2116,2.3543,2.1403,2.2829,3827,0
+RIOT.US,D,20151210,000000,2.2116,2.3543,2.2116,2.2829,9070,0
+RIOT.US,D,20151211,000000,2.3543,2.3543,2.2116,2.2829,5173,0
+RIOT.US,D,20151214,000000,2.3115,2.3464,2.1474,2.2116,16409,0
+RIOT.US,D,20151215,000000,2.2829,2.2829,2.2116,2.2829,10499,0
+RIOT.US,D,20151216,000000,2.2116,2.2829,2.1403,2.2829,11214,0
+RIOT.US,D,20151217,000000,2.2829,2.3543,2.1403,2.2116,9616,0
+RIOT.US,D,20151218,000000,2.1403,2.3543,2.1403,2.2829,14732,0
+RIOT.US,D,20151221,000000,2.2829,2.2829,2.0689,2.2116,10499,0
+RIOT.US,D,20151222,000000,2.1474,2.34,2.019,2.2829,39991,0
+RIOT.US,D,20151223,000000,2.0689,2.2829,2.0689,2.2116,6631,0
+RIOT.US,D,20151224,000000,2.2615,2.2829,2.0903,2.1403,9539,0
+RIOT.US,D,20151228,000000,2.1003,2.2829,2.0404,2.1239,73283,0
+RIOT.US,D,20151229,000000,2.0832,2.2758,2.0718,2.1895,50386,0
+RIOT.US,D,20151230,000000,2.2045,2.2116,2.0332,2.1545,12027,0
+RIOT.US,D,20151231,000000,2.1403,2.2116,2.0332,2.1724,51916,0
+RIOT.US,D,20160104,000000,2.1403,2.2794,2.106,2.1453,8637,0
+RIOT.US,D,20160105,000000,2.1403,2.2708,2.1403,2.2473,15594,0
+RIOT.US,D,20160106,000000,2.1438,2.1453,2.0689,2.0689,19415,0
+RIOT.US,D,20160107,000000,2.1117,2.1752,1.9976,2.0382,32904,0
+RIOT.US,D,20160108,000000,1.9983,2.1403,1.9698,2.0703,15101,0
+RIOT.US,D,20160111,000000,2.0689,2.0689,1.6765,1.9426,40076,0
+RIOT.US,D,20160112,000000,1.8977,1.9255,1.7693,1.7771,9789,0
+RIOT.US,D,20160113,000000,1.77,1.9248,1.6409,1.6409,17482,0
+RIOT.US,D,20160114,000000,1.6444,1.7821,1.5767,1.7479,6246,0
+RIOT.US,D,20160115,000000,1.6266,1.7479,1.5695,1.5695,5735,0
+RIOT.US,D,20160119,000000,1.6409,1.7835,1.5695,1.6409,7416,0
+RIOT.US,D,20160120,000000,1.7101,1.7122,1.5053,1.7122,11217,0
+RIOT.US,D,20160121,000000,1.7122,1.7122,1.6337,1.6387,437,0
+RIOT.US,D,20160122,000000,1.6979,1.7115,1.5695,1.6758,11765,0
+RIOT.US,D,20160125,000000,1.6123,1.8549,1.6045,1.7486,25053,0
+RIOT.US,D,20160126,000000,1.7193,1.8542,1.7086,1.7835,2381,0
+RIOT.US,D,20160127,000000,2.5683,2.6325,1.9441,2.0675,363208,0
+RIOT.US,D,20160128,000000,2.2116,2.2116,1.7407,1.8763,70955,0
+RIOT.US,D,20160129,000000,1.9262,1.9262,1.8692,1.8906,13003,0
+RIOT.US,D,20160201,000000,1.9191,1.9262,1.7843,1.9248,2727,0
+RIOT.US,D,20160202,000000,1.9262,1.9262,1.7193,1.7835,56703,0
+RIOT.US,D,20160203,000000,1.7835,1.9255,1.7193,1.9255,20640,0
+RIOT.US,D,20160204,000000,1.8756,2.0682,1.7843,2.0618,28201,0
+RIOT.US,D,20160205,000000,2.0546,2.0546,1.862,1.872,6366,0
+RIOT.US,D,20160208,000000,1.8549,2.0475,1.6765,1.7835,37929,0
+RIOT.US,D,20160209,000000,1.8264,1.9027,1.6837,1.6837,12177,0
+RIOT.US,D,20160210,000000,1.7835,1.7835,1.5924,1.7122,17351,0
+RIOT.US,D,20160211,000000,1.6673,1.8727,1.5695,1.5695,8263,0
+RIOT.US,D,20160212,000000,1.5767,1.7036,1.5053,1.5538,12824,0
+RIOT.US,D,20160216,000000,1.6195,1.6409,1.434,1.5553,56986,0
+RIOT.US,D,20160217,000000,1.5339,1.5695,1.4654,1.5203,17016,0
+RIOT.US,D,20160218,000000,1.5203,1.7714,1.5203,1.6059,5112,0
+RIOT.US,D,20160219,000000,1.6409,1.7821,1.4654,1.5053,12499,0
+RIOT.US,D,20160222,000000,1.541,1.7129,1.4989,1.6979,21381,0
+RIOT.US,D,20160223,000000,1.7122,1.7122,1.5117,1.5881,2291,0
+RIOT.US,D,20160224,000000,1.6409,1.6409,1.4654,1.6287,7453,0
+RIOT.US,D,20160225,000000,1.6266,1.628,1.4982,1.5339,3102,0
+RIOT.US,D,20160226,000000,1.5724,1.5981,1.4982,1.4982,3677,0
+RIOT.US,D,20160229,000000,1.5624,1.7051,1.4982,1.4989,459,0
+RIOT.US,D,20160301,000000,1.5481,1.5695,1.4654,1.4661,3994,0
+RIOT.US,D,20160302,000000,1.4982,1.5695,1.4982,1.5346,3674,0
+RIOT.US,D,20160303,000000,1.541,1.7193,1.4654,1.6773,24558,0
+RIOT.US,D,20160304,000000,1.6266,1.7407,1.5339,1.5695,4401,0
+RIOT.US,D,20160307,000000,1.5624,1.6801,1.5339,1.6451,16549,0
+RIOT.US,D,20160308,000000,1.6765,1.6765,1.5695,1.5695,9405,0
+RIOT.US,D,20160309,000000,1.6409,1.6658,1.5053,1.5695,15042,0
+RIOT.US,D,20160310,000000,1.6665,1.6765,1.4982,1.4982,9428,0
+RIOT.US,D,20160311,000000,1.4982,1.5681,1.434,1.4454,15256,0
+RIOT.US,D,20160314,000000,1.4268,1.6409,1.4268,1.5909,97846,0
+RIOT.US,D,20160315,000000,1.6409,1.7122,1.4989,1.5774,151044,0
+RIOT.US,D,20160316,000000,1.6409,2.1403,1.6409,2.019,275559,0
+RIOT.US,D,20160317,000000,1.9548,2.1388,1.7843,1.9762,80168,0
+RIOT.US,D,20160318,000000,2.0332,2.2758,1.8556,2.0382,166880,0
+RIOT.US,D,20160321,000000,2.1046,2.3536,2.0382,2.0618,47170,0
+RIOT.US,D,20160322,000000,2.1645,2.2829,2.0696,2.2023,50869,0
+RIOT.US,D,20160323,000000,2.2901,2.2901,1.9976,1.9976,27738,0
+RIOT.US,D,20160324,000000,2.0546,2.2829,1.9262,2.141,66342,0
+RIOT.US,D,20160328,000000,2.2045,2.3365,2.1403,2.1403,10351,0
+RIOT.US,D,20160329,000000,2.1046,2.2829,1.9619,2.1403,21237,0
+RIOT.US,D,20160330,000000,2.1403,2.2116,2.0332,2.1403,55683,0
+RIOT.US,D,20160331,000000,2.06,2.5282,2.06,2.4078,89482,0
+RIOT.US,D,20160401,000000,2.3186,2.3989,2.2027,2.3454,52016,0
+RIOT.US,D,20160404,000000,2.2919,2.7021,2.2919,2.6306,130041,0
+RIOT.US,D,20160405,000000,2.5683,2.9429,2.3989,2.6932,247033,0
+RIOT.US,D,20160406,000000,2.7556,2.8358,2.5416,2.6575,21012,0
+RIOT.US,D,20160407,000000,2.6575,2.7734,2.499,2.6664,148747,0
+RIOT.US,D,20160408,000000,2.6842,2.8073,2.5861,2.6486,18218,0
+RIOT.US,D,20160411,000000,2.6664,2.8002,2.5505,2.7111,50791,0
+RIOT.US,D,20160412,000000,2.7556,2.7645,2.6307,2.711,212270,0
+RIOT.US,D,20160413,000000,2.7021,2.7734,2.6619,2.6664,53150,0
+RIOT.US,D,20160414,000000,2.6842,2.8002,2.6575,2.6792,36239,0
+RIOT.US,D,20160415,000000,2.818,2.818,2.6575,2.7021,6948,0
+RIOT.US,D,20160418,000000,2.7199,2.7618,2.6575,2.6575,3874,0
+RIOT.US,D,20160419,000000,2.6575,2.7868,2.6575,2.7645,28387,0
+RIOT.US,D,20160420,000000,2.7288,2.7645,2.6664,2.7467,28046,0
+RIOT.US,D,20160421,000000,2.711,2.7645,2.6397,2.6932,17915,0
+RIOT.US,D,20160422,000000,2.6753,2.7645,2.6753,2.7377,30775,0
+RIOT.US,D,20160425,000000,2.6932,2.711,2.5772,2.5951,6197,0
+RIOT.US,D,20160426,000000,2.506,2.7377,2.497,2.7288,45865,0
+RIOT.US,D,20160427,000000,2.6932,2.7377,2.6575,2.6932,13051,0
+RIOT.US,D,20160428,000000,2.6817,2.6817,2.604,2.6753,5197,0
+RIOT.US,D,20160429,000000,2.8358,2.8358,2.6486,2.7556,11152,0
+RIOT.US,D,20160502,000000,2.7288,2.7288,2.3008,2.6218,29792,0
+RIOT.US,D,20160503,000000,2.39,2.6664,2.2473,2.6307,27851,0
+RIOT.US,D,20160504,000000,2.6218,2.6218,2.497,2.5771,2890,0
+RIOT.US,D,20160505,000000,2.4702,2.6664,2.3097,2.5683,28832,0
+RIOT.US,D,20160506,000000,2.4277,2.5415,2.4277,2.5059,8410,0
+RIOT.US,D,20160509,000000,2.5683,2.604,2.5237,2.5237,29029,0
+RIOT.US,D,20160510,000000,2.4257,2.8002,2.4257,2.7708,80944,0
+RIOT.US,D,20160511,000000,2.3989,2.8091,2.3989,2.7823,50131,0
+RIOT.US,D,20160512,000000,2.7823,2.8091,2.6842,2.6842,25049,0
+RIOT.US,D,20160513,000000,2.6843,2.8537,2.6753,2.8537,41055,0
+RIOT.US,D,20160516,000000,2.8269,3.4859,2.8269,3.2015,253655,0
+RIOT.US,D,20160517,000000,3.3442,3.9506,3.3442,3.9506,541138,0
+RIOT.US,D,20160518,000000,5.3506,5.9303,2.9785,3.2371,2352220,0
+RIOT.US,D,20160519,000000,3.032,3.6028,3.0231,3.5403,190646,0
+RIOT.US,D,20160520,000000,3.5671,3.5671,3.2104,3.2639,141492,0
+RIOT.US,D,20160523,000000,3.2906,3.4065,3.0499,3.1569,76972,0
+RIOT.US,D,20160524,000000,3.139,3.2639,2.9696,2.9964,47433,0
+RIOT.US,D,20160525,000000,3.0053,3.2193,2.8626,3.0945,159063,0
+RIOT.US,D,20160526,000000,3.0945,3.1658,2.9251,3.0677,27297,0
+RIOT.US,D,20160527,000000,3.041,3.1212,2.8715,3.0142,36476,0
+RIOT.US,D,20160531,000000,2.9964,3.0499,2.8983,2.9785,20719,0
+RIOT.US,D,20160601,000000,2.9518,3.1301,2.8805,3.0499,64039,0
+RIOT.US,D,20160602,000000,3.0589,3.3887,3.0589,3.2906,42976,0
+RIOT.US,D,20160603,000000,3.3029,3.3029,3.1123,3.1934,15724,0
+RIOT.US,D,20160606,000000,3.1658,3.4333,3.1658,3.3352,19444,0
+RIOT.US,D,20160607,000000,3.2906,3.4779,3.2104,3.2193,52197,0
+RIOT.US,D,20160608,000000,3.3001,3.371,3.2996,3.3085,40675,0
+RIOT.US,D,20160609,000000,3.4244,3.4244,3.2104,3.2461,6336,0
+RIOT.US,D,20160610,000000,3.2193,3.2282,3.0588,3.1212,20061,0
+RIOT.US,D,20160613,000000,3.0767,3.1301,2.8983,2.9518,42292,0
+RIOT.US,D,20160614,000000,2.925,2.9842,2.925,2.9429,5756,0
+RIOT.US,D,20160615,000000,2.9785,3.2192,2.9785,3.0142,9080,0
+RIOT.US,D,20160616,000000,3.0855,3.0855,2.6753,2.9072,165375,0
+RIOT.US,D,20160617,000000,2.8804,3.139,2.8715,3.1302,14367,0
+RIOT.US,D,20160620,000000,3.1123,3.2104,3.1123,3.2015,21551,0
+RIOT.US,D,20160621,000000,3.2104,3.2193,3.1836,3.2193,4409,0
+RIOT.US,D,20160622,000000,3.1926,3.2282,3.09,3.139,7827,0
+RIOT.US,D,20160623,000000,3.1836,3.3263,3.1836,3.2104,37669,0
+RIOT.US,D,20160624,000000,3.139,3.1747,3.0142,3.1034,4653,0
+RIOT.US,D,20160627,000000,3.0231,3.0231,2.8626,2.8626,27206,0
+RIOT.US,D,20160628,000000,2.8358,2.9964,2.8358,2.8716,2914,0
+RIOT.US,D,20160629,000000,2.9072,3.0766,2.8537,3.0499,5143,0
+RIOT.US,D,20160630,000000,3.0588,3.1836,2.9697,3.1301,16161,0
+RIOT.US,D,20160701,000000,3.1835,3.1926,3.032,3.1123,45265,0
+RIOT.US,D,20160705,000000,3.0588,3.1123,3.0588,3.1123,1746,0
+RIOT.US,D,20160706,000000,3.1212,3.1212,3.0677,3.0677,2737,0
+RIOT.US,D,20160707,000000,3.0427,3.1102,3.0427,3.1049,1267,0
+RIOT.US,D,20160708,000000,3.0096,3.1747,2.9964,3.1123,8798,0
+RIOT.US,D,20160711,000000,3.1271,3.1271,3.0766,3.0766,2764,0
+RIOT.US,D,20160712,000000,3.0677,3.2639,2.9699,3.0231,76331,0
+RIOT.US,D,20160713,000000,2.9875,3.2452,2.9874,3.2452,28637,0
+RIOT.US,D,20160714,000000,3.1212,3.1901,2.9883,3.0588,20688,0
+RIOT.US,D,20160715,000000,3.041,3.2549,2.9785,3.2461,27622,0
+RIOT.US,D,20160718,000000,3.2639,3.2675,3.1533,3.1533,38565,0
+RIOT.US,D,20160719,000000,3.1836,3.1836,2.925,3.0855,68045,0
+RIOT.US,D,20160720,000000,3.148,3.148,3.0686,3.0855,2263,0
+RIOT.US,D,20160721,000000,3.1301,3.1747,3.0687,3.1658,3615,0
+RIOT.US,D,20160722,000000,3.2015,3.2996,3.1301,3.2015,151184,0
+RIOT.US,D,20160725,000000,3.1212,3.1658,3.041,3.1658,4194,0
+RIOT.US,D,20160726,000000,3.1034,3.2906,3.0142,3.041,5788,0
+RIOT.US,D,20160727,000000,3.1034,3.139,2.9964,3.0766,16846,0
+RIOT.US,D,20160728,000000,3.041,3.0677,2.9473,2.9607,17204,0
+RIOT.US,D,20160729,000000,2.9874,3.032,2.9607,3.0053,38303,0
+RIOT.US,D,20160801,000000,3.032,3.032,2.7155,2.9831,61593,0
+RIOT.US,D,20160802,000000,2.9429,3.0142,2.9161,2.9339,24403,0
+RIOT.US,D,20160803,000000,2.9355,3.0142,2.8448,2.8538,102213,0
+RIOT.US,D,20160804,000000,2.9866,2.9866,2.8448,2.8448,6072,0
+RIOT.US,D,20160805,000000,2.9785,3.0164,2.8002,2.8156,25376,0
+RIOT.US,D,20160808,000000,2.8626,2.9874,2.7913,2.8358,36242,0
+RIOT.US,D,20160809,000000,2.8358,2.925,2.8091,2.818,15810,0
+RIOT.US,D,20160810,000000,2.8002,2.8894,2.6664,2.8715,38291,0
+RIOT.US,D,20160811,000000,2.8002,3.0319,2.7823,2.9339,7990,0
+RIOT.US,D,20160812,000000,2.8894,2.8894,2.818,2.818,9225,0
+RIOT.US,D,20160815,000000,2.8091,2.9314,2.7556,2.8537,20373,0
+RIOT.US,D,20160816,000000,2.8269,2.9161,2.7557,2.9161,1368,0
+RIOT.US,D,20160817,000000,2.8626,2.8626,2.7556,2.8447,19284,0
+RIOT.US,D,20160818,000000,2.7913,2.8537,2.7913,2.8002,6055,0
+RIOT.US,D,20160819,000000,2.7913,2.8983,2.7623,2.7823,22507,0
+RIOT.US,D,20160822,000000,2.8538,2.8983,2.7645,2.7645,3272,0
+RIOT.US,D,20160823,000000,2.7645,3.0231,2.7645,3.0231,138176,0
+RIOT.US,D,20160824,000000,3.0053,3.041,2.925,2.9874,15081,0
+RIOT.US,D,20160825,000000,3.0053,3.0053,2.8983,2.9518,8160,0
+RIOT.US,D,20160826,000000,2.9266,2.9607,2.9072,2.9161,4723,0
+RIOT.US,D,20160829,000000,2.9607,3.2104,2.925,3.1926,109475,0
+RIOT.US,D,20160830,000000,3.2015,3.2627,3.1034,3.2461,72997,0
+RIOT.US,D,20160831,000000,3.139,3.2996,3.1301,3.2461,39351,0
+RIOT.US,D,20160901,000000,3.2371,3.4779,3.2371,3.3977,67674,0
+RIOT.US,D,20160902,000000,3.4779,3.4779,3.2817,3.3531,184276,0
+RIOT.US,D,20160906,000000,3.3798,3.4601,3.2817,3.4148,5425,0
+RIOT.US,D,20160907,000000,3.3986,3.6474,3.1748,3.3887,114464,0
+RIOT.US,D,20160908,000000,3.2906,3.5582,3.2906,3.5493,28129,0
+RIOT.US,D,20160909,000000,3.5047,3.5225,3.3887,3.5136,22274,0
+RIOT.US,D,20160912,000000,3.4244,3.7633,3.4244,3.6652,75703,0
+RIOT.US,D,20160913,000000,3.6474,3.9862,3.6474,3.8881,89678,0
+RIOT.US,D,20160914,000000,3.8168,3.8937,3.0766,3.3263,156846,0
+RIOT.US,D,20160915,000000,3.3442,3.8881,3.3442,3.7365,147288,0
+RIOT.US,D,20160916,000000,3.7455,3.9952,3.576,3.9952,103819,0
+RIOT.US,D,20160919,000000,4.0041,4.0576,3.906,4.0487,136776,0
+RIOT.US,D,20160920,000000,3.9684,3.9684,3.1836,3.2996,79485,0
+RIOT.US,D,20160921,000000,3.3887,3.4423,3.2755,3.3709,13896,0
+RIOT.US,D,20160922,000000,3.337,3.4423,3.2728,3.2728,11040,0
+RIOT.US,D,20160923,000000,3.2728,3.3352,3.0855,3.1836,37203,0
+RIOT.US,D,20160926,000000,3.2996,3.3531,2.7377,2.8715,85933,0
+RIOT.US,D,20160927,000000,2.8358,2.8537,2.6727,2.8269,34566,0
+RIOT.US,D,20160928,000000,2.8091,2.8894,2.7064,2.7377,39133,0
+RIOT.US,D,20160929,000000,2.7021,2.8447,2.5237,2.6307,65656,0
+RIOT.US,D,20160930,000000,2.6129,2.7457,2.39,2.7021,44801,0
+RIOT.US,D,20161003,000000,2.6486,2.6486,2.4881,2.4881,14829,0
+RIOT.US,D,20161004,000000,2.5059,2.5059,2.4078,2.4345,9936,0
+RIOT.US,D,20161005,000000,2.4881,2.4881,2.3186,2.4435,76367,0
+RIOT.US,D,20161006,000000,2.4435,2.5683,2.3632,2.381,48560,0
+RIOT.US,D,20161007,000000,2.4078,2.5059,2.3409,2.3632,6078,0
+RIOT.US,D,20161010,000000,2.3596,2.3596,2.2919,2.2919,5612,0
+RIOT.US,D,20161011,000000,2.2919,2.2919,2.0957,2.1403,42791,0
+RIOT.US,D,20161012,000000,2.1224,2.1581,1.9084,2.06,10190,0
+RIOT.US,D,20161013,000000,2.0511,2.167,1.953,2.0689,54648,0
+RIOT.US,D,20161014,000000,2.0689,2.1581,2.0422,2.1403,27091,0
+RIOT.US,D,20161017,000000,2.1403,2.2919,2.1403,2.2294,21470,0
+RIOT.US,D,20161018,000000,2.2562,2.5772,2.2384,2.4256,70124,0
+RIOT.US,D,20161019,000000,2.3989,2.5176,2.3641,2.4613,28488,0
+RIOT.US,D,20161020,000000,2.5024,2.5024,2.4613,2.4702,785,0
+RIOT.US,D,20161021,000000,2.2838,2.6486,2.2838,2.5951,7810,0
+RIOT.US,D,20161024,000000,2.497,2.5986,2.497,2.5148,10949,0
+RIOT.US,D,20161025,000000,2.5148,2.5148,2.4167,2.4167,3371,0
+RIOT.US,D,20161026,000000,2.4971,2.7199,2.4971,2.604,8379,0
+RIOT.US,D,20161027,000000,2.3556,2.4078,2.2829,2.2829,14680,0
+RIOT.US,D,20161028,000000,2.3186,2.3721,2.2206,2.3632,5368,0
+RIOT.US,D,20161031,000000,2.3642,2.4256,2.3642,2.4078,6959,0
+RIOT.US,D,20161101,000000,2.4123,2.4791,2.4078,2.4301,9709,0
+RIOT.US,D,20161102,000000,2.4524,2.4524,2.1759,2.1759,34958,0
+RIOT.US,D,20161103,000000,2.2384,2.2829,2.2294,2.2651,15617,0
+RIOT.US,D,20161104,000000,2.3721,2.3721,2.1492,2.1492,5978,0
+RIOT.US,D,20161107,000000,2.3543,2.4435,2.0689,2.4435,24721,0
+RIOT.US,D,20161108,000000,2.4078,2.5682,2.3454,2.3454,25284,0
+RIOT.US,D,20161109,000000,2.2919,2.6031,2.2116,2.2473,17862,0
+RIOT.US,D,20161110,000000,2.167,2.3008,2.1581,2.3008,6770,0
+RIOT.US,D,20161111,000000,2.3173,2.4345,2.3173,2.3721,17064,0
+RIOT.US,D,20161114,000000,2.1046,2.4434,2.0778,2.4345,77585,0
+RIOT.US,D,20161115,000000,2.5951,2.5951,2.2027,2.381,105032,0
+RIOT.US,D,20161116,000000,2.4266,2.6664,2.381,2.6486,29210,0
+RIOT.US,D,20161117,000000,2.6486,2.7564,2.5148,2.5416,33501,0
+RIOT.US,D,20161118,000000,2.6161,2.6307,2.4265,2.5059,6155,0
+RIOT.US,D,20161121,000000,2.5059,2.5416,2.3989,2.5148,14128,0
+RIOT.US,D,20161122,000000,2.4764,2.5148,2.4764,2.497,1360,0
+RIOT.US,D,20161123,000000,2.4428,2.4791,2.4256,2.4524,9367,0
+RIOT.US,D,20161125,000000,2.4524,2.497,2.4524,2.497,2129,0
+RIOT.US,D,20161128,000000,2.5148,2.7199,2.5036,2.6129,11691,0
+RIOT.US,D,20161129,000000,2.5683,2.5861,2.5683,2.5861,3023,0
+RIOT.US,D,20161130,000000,2.5416,2.7199,2.373,2.6753,14472,0
+RIOT.US,D,20161201,000000,2.7199,5.2793,2.7199,4.1111,3211837,0
+RIOT.US,D,20161202,000000,3.5671,3.781,3.3085,3.6117,358617,0
+RIOT.US,D,20161205,000000,3.6295,3.7891,3.3352,3.7009,72914,0
+RIOT.US,D,20161206,000000,3.6117,4.1022,3.5939,3.7811,53979,0
+RIOT.US,D,20161207,000000,3.7009,3.8614,3.5047,3.741,28050,0
+RIOT.US,D,20161208,000000,3.7009,3.7009,3.3887,3.5225,35691,0
+RIOT.US,D,20161209,000000,3.3531,3.6117,3.1747,3.5136,130107,0
+RIOT.US,D,20161212,000000,3.8614,3.9416,3.7365,3.7365,6952,0
+RIOT.US,D,20161213,000000,3.5671,3.9238,3.148,3.148,9484,0
+RIOT.US,D,20161214,000000,3.1658,3.5671,3.148,3.4738,21435,0
+RIOT.US,D,20161215,000000,3.2996,3.3887,3.2104,3.2371,22539,0
+RIOT.US,D,20161216,000000,3.041,3.5136,3.041,3.3531,12900,0
+RIOT.US,D,20161219,000000,3.1301,3.2461,3.032,3.2461,36226,0
+RIOT.US,D,20161220,000000,3.3798,3.4779,3.1837,3.255,70274,0
+RIOT.US,D,20161221,000000,2.9696,3.3887,2.9696,3.3887,129641,0
+RIOT.US,D,20161222,000000,3.3575,3.3575,3.1212,3.2104,19429,0
+RIOT.US,D,20161223,000000,3.1391,3.3798,3.0231,3.148,69481,0
+RIOT.US,D,20161227,000000,3.2728,3.2728,3.1212,3.1212,17610,0
+RIOT.US,D,20161228,000000,3.1212,3.2371,3.0766,3.1034,11643,0
+RIOT.US,D,20161229,000000,3.1028,3.2817,3.1028,3.1747,22620,0
+RIOT.US,D,20161230,000000,3.1301,3.4244,3.1212,3.4244,103889,0
+RIOT.US,D,20170103,000000,3.2193,3.5225,3.2193,3.4066,49892,0
+RIOT.US,D,20170104,000000,3.5403,4.2805,3.5403,3.906,66926,0
+RIOT.US,D,20170105,000000,4.013,4.013,3.5671,3.576,18359,0
+RIOT.US,D,20170106,000000,3.5707,3.7455,3.5707,3.7455,1787,0
+RIOT.US,D,20170109,000000,3.733,3.733,3.3442,3.3531,69336,0
+RIOT.US,D,20170110,000000,3.4155,3.6473,3.2371,3.2371,21806,0
+RIOT.US,D,20170111,000000,3.2371,3.38,3.2371,3.2906,26161,0
+RIOT.US,D,20170112,000000,2.9696,3.3402,2.9696,3.255,41623,0
+RIOT.US,D,20170113,000000,3.4066,3.8646,3.032,3.2639,387309,0
+RIOT.US,D,20170117,000000,3.3977,3.3977,3.1136,3.148,12329,0
+RIOT.US,D,20170118,000000,3.1122,3.2015,2.9965,3.1034,30530,0
+RIOT.US,D,20170119,000000,3.032,3.0766,3.032,3.0499,5200,0
+RIOT.US,D,20170120,000000,3.041,3.148,2.9429,3.0588,19808,0
+RIOT.US,D,20170123,000000,3.0677,3.0704,2.9874,3.0022,11036,0
+RIOT.US,D,20170124,000000,2.9874,3.0053,2.7377,2.7645,57827,0
+RIOT.US,D,20170125,000000,2.7467,2.8718,2.7467,2.8715,1489,0
+RIOT.US,D,20170126,000000,2.7734,2.7876,2.6932,2.7645,13773,0
+RIOT.US,D,20170127,000000,2.7734,2.8002,2.7199,2.7734,34037,0
+RIOT.US,D,20170130,000000,2.7556,2.7913,2.7467,2.7806,1893,0
+RIOT.US,D,20170131,000000,2.7645,2.8091,2.7377,2.8091,7671,0
+RIOT.US,D,20170201,000000,2.7467,2.8983,2.7467,2.8983,5295,0
+RIOT.US,D,20170202,000000,2.9108,3.032,2.7823,2.7987,5141,0
+RIOT.US,D,20170203,000000,2.7823,2.8626,2.7823,2.7913,6618,0
+RIOT.US,D,20170206,000000,2.7645,2.9339,2.7645,2.8804,6254,0
+RIOT.US,D,20170207,000000,2.9128,3.255,2.8225,3.032,65595,0
+RIOT.US,D,20170208,000000,2.9474,3.049,2.8401,2.8401,20319,0
+RIOT.US,D,20170209,000000,2.8091,3.032,2.8091,3.032,29524,0
+RIOT.US,D,20170210,000000,3.1658,3.1658,2.9162,3.0142,15328,0
+RIOT.US,D,20170213,000000,2.9429,2.9518,2.8537,2.8983,3483,0
+RIOT.US,D,20170214,000000,2.7467,2.8894,2.7467,2.8626,40169,0
+RIOT.US,D,20170215,000000,2.8537,2.9661,2.8046,2.9607,13733,0
+RIOT.US,D,20170216,000000,2.8983,3.0142,2.8804,2.9785,5685,0
+RIOT.US,D,20170217,000000,2.8537,2.9429,2.8537,2.925,2669,0
+RIOT.US,D,20170221,000000,2.8091,2.9429,2.8091,2.8537,6336,0
+RIOT.US,D,20170222,000000,2.8319,2.8804,2.8091,2.8091,10792,0
+RIOT.US,D,20170223,000000,2.8001,2.8447,2.8001,2.8358,6963,0
+RIOT.US,D,20170224,000000,2.7377,2.9071,2.7377,2.8091,14141,0
+RIOT.US,D,20170227,000000,2.8284,2.8537,2.818,2.8537,2344,0
+RIOT.US,D,20170228,000000,2.8894,2.8894,2.7288,2.7467,19065,0
+RIOT.US,D,20170301,000000,2.7467,2.8358,2.7288,2.8002,16656,0
+RIOT.US,D,20170302,000000,2.7823,2.8626,2.7734,2.8626,4557,0
+RIOT.US,D,20170303,000000,2.8084,2.8448,2.7734,2.7913,2243,0
+RIOT.US,D,20170306,000000,2.7913,2.8358,2.7823,2.7913,12724,0
+RIOT.US,D,20170307,000000,2.7823,2.7823,2.7823,2.7823,112,0
+RIOT.US,D,20170308,000000,2.7823,2.8011,2.7823,2.7823,6127,0
+RIOT.US,D,20170309,000000,2.7823,2.925,2.7823,2.925,11609,0
+RIOT.US,D,20170310,000000,2.9429,3.2146,2.9424,3.0677,55564,0
+RIOT.US,D,20170313,000000,2.9831,3.1747,2.9831,3.148,3081,0
+RIOT.US,D,20170314,000000,2.9786,3.1212,2.9786,3.0766,8733,0
+RIOT.US,D,20170315,000000,3.0765,3.2371,3.032,3.1747,17412,0
+RIOT.US,D,20170316,000000,3.1212,3.245,3.1212,3.1747,13751,0
+RIOT.US,D,20170317,000000,3.1123,3.1212,2.8471,2.9785,89122,0
+RIOT.US,D,20170320,000000,2.8981,2.9518,2.8894,2.9518,3506,0
+RIOT.US,D,20170321,000000,2.9518,2.9518,2.8537,2.8537,623,0
+RIOT.US,D,20170322,000000,2.8448,3.1123,2.7288,3.1123,8229,0
+RIOT.US,D,20170323,000000,3.1836,3.1836,2.9072,2.9696,9946,0
+RIOT.US,D,20170324,000000,2.9473,3.1212,2.9473,3.0053,11294,0
+RIOT.US,D,20170327,000000,3.041,3.1658,3.0053,3.1034,43458,0
+RIOT.US,D,20170328,000000,3.1034,3.1836,3.1034,3.1301,1242,0
+RIOT.US,D,20170329,000000,3.1168,3.6563,3.1168,3.5788,138670,0
+RIOT.US,D,20170330,000000,3.4333,3.9318,3.4333,3.5225,108321,0
+RIOT.US,D,20170331,000000,3.4958,3.7365,3.4958,3.5671,22034,0
+RIOT.US,D,20170403,000000,3.5671,3.5671,3.4066,3.4512,17665,0
+RIOT.US,D,20170404,000000,3.5225,3.6256,3.3085,3.4868,20189,0
+RIOT.US,D,20170405,000000,3.4066,3.7455,3.3977,3.3977,19785,0
+RIOT.US,D,20170406,000000,3.576,3.7009,3.4333,3.6919,20688,0
+RIOT.US,D,20170407,000000,3.6919,3.7365,3.5671,3.5849,17058,0
+RIOT.US,D,20170410,000000,3.5849,3.741,3.2461,3.7276,13648,0
+RIOT.US,D,20170411,000000,3.4779,3.7446,3.4779,3.683,10385,0
+RIOT.US,D,20170412,000000,3.683,3.781,3.6295,3.683,17322,0
+RIOT.US,D,20170413,000000,3.6206,3.6919,3.4333,3.5849,18025,0
+RIOT.US,D,20170417,000000,3.7098,3.7722,3.6384,3.683,21718,0
+RIOT.US,D,20170418,000000,3.7187,3.8168,3.5047,3.5047,25902,0
+RIOT.US,D,20170419,000000,3.5403,3.6028,3.4512,3.5582,18621,0
+RIOT.US,D,20170420,000000,3.5939,3.5939,3.3709,3.4423,10980,0
+RIOT.US,D,20170421,000000,3.4333,3.5502,3.362,3.3977,34371,0
+RIOT.US,D,20170424,000000,3.4155,3.7544,3.4155,3.4333,14232,0
+RIOT.US,D,20170425,000000,3.2817,3.6117,3.2817,3.3531,14043,0
+RIOT.US,D,20170426,000000,3.3887,3.6028,3.3085,3.3531,27948,0
+RIOT.US,D,20170427,000000,3.3263,3.4779,3.3174,3.3174,13468,0
+RIOT.US,D,20170428,000000,3.2817,3.3442,3.1569,3.255,20531,0
+RIOT.US,D,20170501,000000,3.2996,3.3442,3.2371,3.2639,29676,0
+RIOT.US,D,20170502,000000,3.2996,3.362,3.2104,3.3531,24337,0
+RIOT.US,D,20170503,000000,3.3531,3.3977,3.2282,3.3442,19120,0
+RIOT.US,D,20170504,000000,3.3085,3.3263,3.255,3.3085,19550,0
+RIOT.US,D,20170505,000000,3.2282,3.3531,3.0945,3.3531,19440,0
+RIOT.US,D,20170508,000000,3.2104,3.7009,3.2104,3.3352,41296,0
+RIOT.US,D,20170509,000000,3.4423,3.6563,3.2817,3.3798,57212,0
+RIOT.US,D,20170510,000000,3.4066,3.4137,3.1212,3.255,34166,0
+RIOT.US,D,20170511,000000,3.2104,3.2282,3.1372,3.1569,11688,0
+RIOT.US,D,20170512,000000,3.148,3.3611,3.032,3.2282,31646,0
+RIOT.US,D,20170515,000000,3.2371,3.3692,3.2371,3.2996,5236,0
+RIOT.US,D,20170516,000000,3.1212,3.255,3.0767,3.1212,9047,0
+RIOT.US,D,20170517,000000,3.0588,3.1747,3.041,3.0499,14874,0
+RIOT.US,D,20170518,000000,3.0499,3.2996,3.041,3.2371,12281,0
+RIOT.US,D,20170519,000000,3.083,3.2371,3.083,3.2371,3439,0
+RIOT.US,D,20170522,000000,3.5077,3.5077,3.1747,3.255,5117,0
+RIOT.US,D,20170523,000000,3.3442,3.3442,3.1667,3.2015,6785,0
+RIOT.US,D,20170524,000000,3.1747,3.255,3.1302,3.139,3169,0
+RIOT.US,D,20170525,000000,3.2015,3.3798,3.1926,3.2371,2992,0
+RIOT.US,D,20170526,000000,3.1034,3.2906,3.1034,3.2282,32937,0
+RIOT.US,D,20170530,000000,3.2969,3.3085,3.2193,3.304,1353,0
+RIOT.US,D,20170531,000000,3.2104,3.5136,3.2104,3.469,66587,0
+RIOT.US,D,20170601,000000,3.4279,3.4779,3.3887,3.3887,1190,0
+RIOT.US,D,20170602,000000,3.4333,3.5225,3.3718,3.4868,16307,0
+RIOT.US,D,20170605,000000,3.469,3.5314,3.4601,3.5225,13011,0
+RIOT.US,D,20170606,000000,3.5047,3.5136,3.3887,3.4779,26537,0
+RIOT.US,D,20170607,000000,3.5493,3.5582,3.3673,3.5225,12369,0
+RIOT.US,D,20170608,000000,3.5493,3.6028,3.4779,3.576,22916,0
+RIOT.US,D,20170609,000000,3.5493,3.5671,3.5136,3.5671,7246,0
+RIOT.US,D,20170612,000000,3.5671,3.5671,3.3887,3.5493,7996,0
+RIOT.US,D,20170613,000000,3.3858,3.6028,3.3858,3.5849,6970,0
+RIOT.US,D,20170614,000000,3.5582,3.5671,3.5047,3.5047,7769,0
+RIOT.US,D,20170615,000000,3.5359,3.6741,3.5225,3.5939,24242,0
+RIOT.US,D,20170616,000000,3.6563,3.6652,3.2015,3.2015,42454,0
+RIOT.US,D,20170619,000000,3.4244,3.6563,3.3442,3.5671,21466,0
+RIOT.US,D,20170620,000000,3.5048,3.6116,3.469,3.576,10412,0
+RIOT.US,D,20170621,000000,3.6117,3.6295,3.4788,3.4788,32283,0
+RIOT.US,D,20170622,000000,3.4244,3.6563,3.4244,3.5136,8823,0
+RIOT.US,D,20170623,000000,3.5582,3.5671,3.4868,3.5136,24895,0
+RIOT.US,D,20170626,000000,3.5671,3.5777,3.4779,3.5751,17338,0
+RIOT.US,D,20170627,000000,3.4868,3.6117,3.4868,3.5671,6881,0
+RIOT.US,D,20170628,000000,3.5403,3.576,3.5047,3.5582,6683,0
+RIOT.US,D,20170629,000000,3.5314,3.6028,3.5225,3.5582,5176,0
+RIOT.US,D,20170630,000000,3.5225,3.6474,3.3085,3.6384,19882,0
+RIOT.US,D,20170703,000000,3.5939,3.5939,3.255,3.4512,19663,0
+RIOT.US,D,20170705,000000,3.6542,3.6542,3.4779,3.4958,2918,0
+RIOT.US,D,20170706,000000,3.4779,3.4779,3.4779,3.4779,3506,0
+RIOT.US,D,20170707,000000,3.4868,3.6001,3.4868,3.5314,20772,0
+RIOT.US,D,20170710,000000,3.6029,3.6029,3.4244,3.4244,8285,0
+RIOT.US,D,20170711,000000,3.3442,3.4155,3.3174,3.3442,5165,0
+RIOT.US,D,20170712,000000,3.3887,3.3887,3.2551,3.2551,28337,0
+RIOT.US,D,20170713,000000,3.2193,3.6047,3.2193,3.4155,56500,0
+RIOT.US,D,20170714,000000,3.5671,3.6741,3.4155,3.4868,37121,0
+RIOT.US,D,20170717,000000,3.5403,3.6476,3.5403,3.5671,8465,0
+RIOT.US,D,20170718,000000,3.5314,3.6206,3.5314,3.585,5122,0
+RIOT.US,D,20170719,000000,3.5849,3.6474,3.5095,3.5849,6174,0
+RIOT.US,D,20170720,000000,3.5136,3.5225,3.5136,3.5225,911,0
+RIOT.US,D,20170721,000000,3.5468,3.5493,3.4423,3.4423,14549,0
+RIOT.US,D,20170724,000000,3.5136,3.5403,3.2996,3.4868,12755,0
+RIOT.US,D,20170725,000000,3.4028,3.4868,3.3085,3.3977,10728,0
+RIOT.US,D,20170726,000000,3.3709,3.3709,3.1569,3.2996,25367,0
+RIOT.US,D,20170727,000000,3.1391,3.255,3.1391,3.2282,13970,0
+RIOT.US,D,20170728,000000,3.1212,3.3887,3.1212,3.362,23119,0
+RIOT.US,D,20170731,000000,3.3709,3.3709,3.1756,3.3352,12370,0
+RIOT.US,D,20170801,000000,3.2816,3.3174,3.2193,3.3085,11338,0
+RIOT.US,D,20170802,000000,3.3263,3.3263,3.2906,3.2906,1539,0
+RIOT.US,D,20170803,000000,3.3442,3.469,3.3085,3.3352,7057,0
+RIOT.US,D,20170804,000000,3.3263,3.5849,3.2728,3.4155,13982,0
+RIOT.US,D,20170807,000000,3.3977,3.5493,3.3977,3.548,4535,0
+RIOT.US,D,20170808,000000,3.469,3.5216,3.4066,3.4423,9954,0
+RIOT.US,D,20170809,000000,3.439,3.439,3.2817,3.3174,8355,0
+RIOT.US,D,20170810,000000,3.362,3.3977,3.362,3.362,2355,0
+RIOT.US,D,20170811,000000,3.2817,3.3442,3.2816,3.2817,2387,0
+RIOT.US,D,20170814,000000,3.2817,3.3174,3.2727,3.3174,2381,0
+RIOT.US,D,20170815,000000,3.2906,3.3442,3.2728,3.2817,5354,0
+RIOT.US,D,20170816,000000,3.2728,3.2817,3.139,3.2549,3264,0
+RIOT.US,D,20170817,000000,3.148,3.2996,3.148,3.2996,629,0
+RIOT.US,D,20170818,000000,3.0813,3.2599,3.0813,3.2282,3092,0
+RIOT.US,D,20170821,000000,3.1184,3.1301,3.0767,3.1301,7842,0
+RIOT.US,D,20170822,000000,3.3014,3.3014,3.1123,3.1658,9581,0
+RIOT.US,D,20170823,000000,3.2105,3.2851,3.1123,3.1301,10924,0
+RIOT.US,D,20170824,000000,3.1147,3.2193,3.1147,3.2104,7083,0
+RIOT.US,D,20170825,000000,3.1212,3.2104,3.1009,3.1034,11330,0
+RIOT.US,D,20170828,000000,3.1034,3.2461,3.1011,3.1658,9530,0
+RIOT.US,D,20170829,000000,3.1568,3.255,3.1568,3.2282,2192,0
+RIOT.US,D,20170830,000000,3.2371,3.3085,3.1926,3.2193,11658,0
+RIOT.US,D,20170831,000000,3.2639,3.5671,3.2331,3.5314,25134,0
+RIOT.US,D,20170901,000000,3.5671,3.5671,3.4333,3.4333,5463,0
+RIOT.US,D,20170905,000000,3.3085,3.5046,3.3085,3.4958,9424,0
+RIOT.US,D,20170906,000000,3.5225,3.5493,3.4333,3.5314,8193,0
+RIOT.US,D,20170907,000000,3.4333,3.4779,3.363,3.4779,62253,0
+RIOT.US,D,20170908,000000,3.4066,3.5789,3.2906,3.5403,9273,0
+RIOT.US,D,20170911,000000,3.4868,3.5493,3.3442,3.3887,9066,0
+RIOT.US,D,20170912,000000,3.4333,3.6563,3.411,3.5403,56268,0
+RIOT.US,D,20170913,000000,3.5493,3.79,3.5403,3.683,46230,0
+RIOT.US,D,20170914,000000,3.5939,3.7187,3.576,3.6384,11929,0
+RIOT.US,D,20170915,000000,3.5671,3.79,3.5225,3.79,56425,0
+RIOT.US,D,20170918,000000,3.6117,3.9238,3.568,3.8346,19715,0
+RIOT.US,D,20170919,000000,3.8223,4.1646,3.8223,4.1022,23983,0
+RIOT.US,D,20170920,000000,3.9952,3.9952,3.906,3.9238,6261,0
+RIOT.US,D,20170921,000000,3.9238,4.0754,3.8257,3.8257,57558,0
+RIOT.US,D,20170922,000000,3.5761,3.8435,3.576,3.8079,6317,0
+RIOT.US,D,20170925,000000,3.8079,3.8168,3.5403,3.6652,18432,0
+RIOT.US,D,20170926,000000,3.6652,4.0308,3.6652,3.8346,19145,0
+RIOT.US,D,20170927,000000,3.9238,4.1022,3.8168,4.0129,8036,0
+RIOT.US,D,20170928,000000,4.0769,4.4589,4.0769,4.441,20522,0
+RIOT.US,D,20170929,000000,4.3501,4.7353,4.3501,4.6016,43400,0
+RIOT.US,D,20171002,000000,4.8067,6.452,4.5125,5.7475,74798,0
+RIOT.US,D,20171003,000000,6.0641,7.3571,5.8055,7.2145,310731,0
+RIOT.US,D,20171004,000000,8.4273,8.4719,7.1342,7.2947,636229,0
+RIOT.US,D,20171005,000000,7.1253,7.1877,6.2513,6.51,356838,0
+RIOT.US,D,20171006,000000,6.8845,7.0004,6.2603,6.5991,135524,0
+RIOT.US,D,20171009,000000,7.0272,8.1652,6.6794,7.7941,1155879,0
+RIOT.US,D,20171010,000000,7.8476,8.561,7.3571,7.803,1105475,0
+RIOT.US,D,20171011,000000,7.803,9.961,7.803,8.24,2753161,0
+RIOT.US,D,20171012,000000,9.35,9.35,7.4,8.2,910231,0
+RIOT.US,D,20171013,000000,8.01,8.24,7.2,7.9,663510,0
+RIOT.US,D,20171016,000000,7.89,7.99,7.2928,7.55,272855,0
+RIOT.US,D,20171017,000000,8,8.7,7.467,8.13,1093019,0
+RIOT.US,D,20171018,000000,8.04,8.1,7.14,7.67,391618,0
+RIOT.US,D,20171019,000000,7.68,8.4,7.52,7.79,221400,0
+RIOT.US,D,20171020,000000,7.99,8.5,7.16,8.49,886000,0
+RIOT.US,D,20171023,000000,8.84,9.5,8.3,8.75,1359333,0
+RIOT.US,D,20171024,000000,8.73,8.7547,7.6001,7.9,681453,0
+RIOT.US,D,20171025,000000,7.99,7.99,6.73,7.2,634402,0
+RIOT.US,D,20171026,000000,7.35,7.6,6.74,7.26,389411,0
+RIOT.US,D,20171027,000000,7.53,7.53,6.79,6.91,330252,0
+RIOT.US,D,20171030,000000,7.06,7.44,6.91,7.05,227472,0
+RIOT.US,D,20171031,000000,7.1,7.3399,6.5,6.8,296819,0
+RIOT.US,D,20171101,000000,6.98,7.2,6.75,6.95,323465,0
+RIOT.US,D,20171102,000000,7.75,7.989,6.331,6.96,1084108,0
+RIOT.US,D,20171103,000000,7.03,7.03,6.61,6.75,247814,0
+RIOT.US,D,20171106,000000,7,7.9,6.8,7.64,913267,0
+RIOT.US,D,20171107,000000,7.89,8.98,7.4,8.28,1236296,0
+RIOT.US,D,20171108,000000,8.8,8.8,7.6,7.78,575626,0
+RIOT.US,D,20171109,000000,7.65,7.824,7.3,7.45,422571,0
+RIOT.US,D,20171110,000000,7.5,7.5,6.8,7.16,398830,0
+RIOT.US,D,20171113,000000,7.1,7.4,7,7.25,329239,0
+RIOT.US,D,20171114,000000,7.1,7.2796,6.89,7.02,291920,0
+RIOT.US,D,20171115,000000,7.1,8.0166,7.02,7.93,813018,0
+RIOT.US,D,20171116,000000,8.2,8.43,7.6,8.09,1116477,0
+RIOT.US,D,20171117,000000,8.3,9.2,7.99,8.13,1505819,0
+RIOT.US,D,20171120,000000,8.46,10.5,8.06,10.35,4963528,0
+RIOT.US,D,20171121,000000,10.35,12.89,10.2,11.26,12099535,0
+RIOT.US,D,20171122,000000,12.3,16.14,11.4,15.99,13560534,0
+RIOT.US,D,20171124,000000,18.45,24,18.39,23.6,19192118,0
+RIOT.US,D,20171127,000000,21.5,21.7696,15.54,15.6,17310150,0
+RIOT.US,D,20171128,000000,15.95,17.1,12.97,15.25,12523238,0
+RIOT.US,D,20171129,000000,17.28,17.42,12.3,13.17,8062077,0
+RIOT.US,D,20171130,000000,12.24,14.2,12.01,13.5,4644534,0
+RIOT.US,D,20171201,000000,14.85,15.48,13.87,15,6007338,0
+RIOT.US,D,20171204,000000,16.5,16.72,14.95,15.08,5410859,0
+RIOT.US,D,20171205,000000,14.72,14.75,13.5,14.14,2972733,0
+RIOT.US,D,20171206,000000,14.6,14.88,13.53,13.7018,2220988,0
+RIOT.US,D,20171207,000000,14.25,16.11,13.8,14.4694,5673783,0
+RIOT.US,D,20171208,000000,14.6,16.23,14.5,15.86,3876188,0
+RIOT.US,D,20171211,000000,19.06,23.67,17.75,23.08,20245106,0
+RIOT.US,D,20171212,000000,26.25,33.27,25,28.2,36063369,0
+RIOT.US,D,20171213,000000,24.2,26.6274,22.1,23.03,13493164,0
+RIOT.US,D,20171214,000000,24.355,26.14,23.8,24.98,8177793,0
+RIOT.US,D,20171215,000000,28,29.49,26.79,28.5,12390570,0
+RIOT.US,D,20171218,000000,32.2,45.99,31.54,36.47,29268712,0
+RIOT.US,D,20171219,000000,36.15,46.2,36,38.6,30843440,0
+RIOT.US,D,20171220,000000,40.75,41.75,33.05,36.12,13939434,0
+RIOT.US,D,20171221,000000,35.5,36.07,26.25,27.6,12683924,0
+RIOT.US,D,20171222,000000,22.52,26.46,20.2,24.52,13152029,0
+RIOT.US,D,20171226,000000,28.52,31.94,27.55,31.22,11389604,0
+RIOT.US,D,20171227,000000,31.18,33.28,28.55,29.8,8549948,0
+RIOT.US,D,20171228,000000,27.2,28.8,26.74,27.23,3741514,0
+RIOT.US,D,20171229,000000,28.72,29.59,27.701,28.4,4698229,0
+RIOT.US,D,20180102,000000,27.9,28.7,27.9,27.9,4140051,0
+RIOT.US,D,20180103,000000,27.55,27.68,23.35,24.32,5264993,0
+RIOT.US,D,20180104,000000,24.87,25.48,22.53,24.27,4468513,0
+RIOT.US,D,20180105,000000,26.2,26.3,24.2,24.43,3471409,0
+RIOT.US,D,20180108,000000,25.14,25.14,22.75,23.42,2925722,0
+RIOT.US,D,20180109,000000,24.99,25.77,23.45,24.02,4625017,0
+RIOT.US,D,20180110,000000,23.9,24.1946,22.7,22.94,1978944,0
+RIOT.US,D,20180111,000000,22.2,22.5,20.63,20.8741,2836046,0
+RIOT.US,D,20180112,000000,21.16,22.075,20.92,21.88,1675571,0
+RIOT.US,D,20180116,000000,20,20.5,17.8,18.28,2883851,0
+RIOT.US,D,20180117,000000,17.5,18.1,16.04,17.76,4021661,0
+RIOT.US,D,20180118,000000,18.64,21.44,18.5,19.8,5532143,0
+RIOT.US,D,20180119,000000,20.39,20.48,19.5,19.91,1564272,0
+RIOT.US,D,20180122,000000,19.39,20.73,19,19.48,1670773,0
+RIOT.US,D,20180123,000000,19.51,20.11,18.63,19.6,1402991,0
+RIOT.US,D,20180124,000000,19.88,20,18.91,19.24,1035646,0
+RIOT.US,D,20180125,000000,18.95,19.15,17.8,17.91,1023504,0
+RIOT.US,D,20180126,000000,17.56,17.98,17.06,17.13,1052683,0
+RIOT.US,D,20180129,000000,16.85,17,15.1,15.23,1652741,0
+RIOT.US,D,20180130,000000,14.87,14.9,13.75,14.28,1664913,0
+RIOT.US,D,20180131,000000,14.5,15.67,13.36,13.75,1696834,0
+RIOT.US,D,20180201,000000,12.91,13,12.1,12.3,1947239,0
+RIOT.US,D,20180202,000000,12.08,12.75,11.6,12.16,1791464,0
+RIOT.US,D,20180205,000000,11.4,12.19,10.55,10.68,1481692,0
+RIOT.US,D,20180206,000000,10.4,13.49,10.4,12.95,2756733,0
+RIOT.US,D,20180207,000000,15.32,16.41,13.88,14.27,7198919,0
+RIOT.US,D,20180208,000000,15.8,15.9,14.25,14.89,2133444,0
+RIOT.US,D,20180209,000000,15.03,16.34,14.8,16.05,2507531,0
+RIOT.US,D,20180212,000000,16.57,18.14,16.57,17.54,3944978,0
+RIOT.US,D,20180213,000000,16.75,17.47,15.21,16.06,2850329,0
+RIOT.US,D,20180214,000000,17.2,17.4,16.5,16.55,1631985,0
+RIOT.US,D,20180215,000000,17.6,18.4,16.7,17.17,2693794,0
+RIOT.US,D,20180216,000000,14.09,15.2,10.55,11.43,12297548,0
+RIOT.US,D,20180220,000000,10.5,12.4,9.77,10.92,4624716,0
+RIOT.US,D,20180221,000000,10.7,11.39,10.5,10.6,1551016,0
+RIOT.US,D,20180222,000000,10.76,10.77,9.52,9.98,1808306,0
+RIOT.US,D,20180223,000000,9.85,10.44,9.8163,10.27,1084747,0
+RIOT.US,D,20180226,000000,9.95,10.26,9.7,9.9,919354,0
+RIOT.US,D,20180227,000000,9.95,10.12,9.651,9.96,567884,0
+RIOT.US,D,20180228,000000,9.76,10.75,9.76,10.58,1228970,0
+RIOT.US,D,20180301,000000,9.93,10.72,9.91,10.13,1134863,0
+RIOT.US,D,20180302,000000,9.89,10.69,9.89,10.58,732392,0
+RIOT.US,D,20180305,000000,10.67,10.85,10.25,10.83,716880,0
+RIOT.US,D,20180306,000000,10.65,10.8,10.25,10.39,586440,0
+RIOT.US,D,20180307,000000,10.09,10.37,10.02,10.08,578624,0
+RIOT.US,D,20180308,000000,9.94,10.179,9.56,9.57,710190,0
+RIOT.US,D,20180309,000000,9.55,9.78,9.05,9.24,746696,0
+RIOT.US,D,20180312,000000,9.11,9.2426,8.6,8.97,1322126,0
+RIOT.US,D,20180313,000000,8.83,8.92,8.54,8.7,565909,0
+RIOT.US,D,20180314,000000,8.3,8.7,8.05,8.15,727355,0
+RIOT.US,D,20180315,000000,8.12,8.29,7.33,7.51,1026496,0
+RIOT.US,D,20180316,000000,7.31,8.45,7.3,8.29,1203756,0
+RIOT.US,D,20180319,000000,8.12,8.75,7.8501,8.42,1029582,0
+RIOT.US,D,20180320,000000,8.75,8.75,7.83,8.02,633880,0
+RIOT.US,D,20180321,000000,8.15,8.43,7.74,7.94,477268,0
+RIOT.US,D,20180322,000000,7.75,7.96,7.58,7.63,362736,0
+RIOT.US,D,20180323,000000,7.65,7.76,7.4,7.5,426910,0
+RIOT.US,D,20180326,000000,7.67,7.76,7.05,7.36,627258,0
+RIOT.US,D,20180327,000000,7.34,7.5499,6.83,6.95,310389,0
+RIOT.US,D,20180328,000000,6.88,6.91,6.03,6.28,701408,0
+RIOT.US,D,20180329,000000,6.25,6.65,6,6.62,512286,0
+RIOT.US,D,20180402,000000,6.51,6.599,6.17,6.36,296891,0
+RIOT.US,D,20180403,000000,6.39,6.89,6.2305,6.53,474571,0
+RIOT.US,D,20180404,000000,6.25,6.6,6.2,6.42,311401,0
+RIOT.US,D,20180405,000000,6.4,7.81,6.38,7.22,3419551,0
+RIOT.US,D,20180406,000000,7.18,7.7699,6.53,6.64,1654538,0
+RIOT.US,D,20180409,000000,6.58,6.78,6.25,6.4,525578,0
+RIOT.US,D,20180410,000000,6.41,6.7273,6.353,6.49,432338,0
+RIOT.US,D,20180411,000000,6.62,7.1,6.62,6.62,564230,0
+RIOT.US,D,20180412,000000,7.35,8.2,7.12,7.47,4081899,0
+RIOT.US,D,20180413,000000,8.04,8.36,7.5,7.75,1567578,0
+RIOT.US,D,20180416,000000,7.7,7.7,7.06,7.31,595405,0
+RIOT.US,D,20180417,000000,7.32,7.87,7.29,7.3,635332,0
+RIOT.US,D,20180418,000000,6.95,7.19,6.84,6.87,745710,0
+RIOT.US,D,20180419,000000,6.75,6.75,6.25,6.7,745376,0
+RIOT.US,D,20180420,000000,6.66,6.95,6.561,6.65,454078,0
+RIOT.US,D,20180423,000000,6.66,6.899,6.46,6.55,356891,0
+RIOT.US,D,20180424,000000,6.9,7.655,6.6401,7.58,1451264,0
+RIOT.US,D,20180425,000000,7.3,7.48,7,7.36,673477,0
+RIOT.US,D,20180426,000000,7.32,7.88,7.241,7.47,658212,0
+RIOT.US,D,20180427,000000,7.55,7.66,7.36,7.49,350825,0
+RIOT.US,D,20180430,000000,7.46,7.49,7.13,7.22,410000,0
+RIOT.US,D,20180501,000000,7.14,7.47,7.02,7.32,262460,0
+RIOT.US,D,20180502,000000,7.37,7.37,7.1432,7.24,215810,0
+RIOT.US,D,20180503,000000,7.36,7.67,7.11,7.64,361970,0
+RIOT.US,D,20180504,000000,7.9,8.15,7.411,7.56,672271,0
+RIOT.US,D,20180507,000000,7.31,7.8,7.31,7.58,429101,0
+RIOT.US,D,20180508,000000,7.56,7.7743,7.34,7.4,280904,0
+RIOT.US,D,20180509,000000,7.4,7.59,7.32,7.44,369893,0
+RIOT.US,D,20180510,000000,7.41,7.65,7.15,7.23,430519,0
+RIOT.US,D,20180511,000000,7.44,7.55,7.27,7.38,544523,0
+RIOT.US,D,20180514,000000,7.4,7.73,7.38,7.63,374853,0
+RIOT.US,D,20180515,000000,7.6,7.95,7.58,7.83,297355,0
+RIOT.US,D,20180516,000000,7.8,8.64,7.65,8.5,998288,0
+RIOT.US,D,20180517,000000,8.5,9.75,8.15,9.51,1868006,0
+RIOT.US,D,20180518,000000,9.48,9.48,8.57,9,1467053,0
+RIOT.US,D,20180521,000000,8.85,9.1,8.11,8.28,806542,0
+RIOT.US,D,20180522,000000,8.06,8.5,7.84,7.85,617131,0
+RIOT.US,D,20180523,000000,7.78,8.05,7.5,7.89,634430,0
+RIOT.US,D,20180524,000000,7.79,7.88,7.6,7.79,327567,0
+RIOT.US,D,20180525,000000,7.73,7.76,7.55,7.59,224440,0
+RIOT.US,D,20180529,000000,7.53,7.56,7,7.08,516295,0
+RIOT.US,D,20180530,000000,7.08,7.15,6.82,6.97,409458,0
+RIOT.US,D,20180531,000000,6.97,7.11,6.82,6.98,238074,0
+RIOT.US,D,20180601,000000,6.93,7.7,6.93,7.39,1010591,0
+RIOT.US,D,20180604,000000,7.59,8.15,7.5,7.73,689028,0
+RIOT.US,D,20180605,000000,7.73,8.03,7.61,7.8,298294,0
+RIOT.US,D,20180606,000000,7.79,8,7.75,7.78,325680,0
+RIOT.US,D,20180607,000000,7.71,7.92,7.5,7.65,220498,0
+RIOT.US,D,20180608,000000,7.61,7.875,7.41,7.71,188527,0
+RIOT.US,D,20180611,000000,7.61,7.68,7.2,7.44,336141,0
+RIOT.US,D,20180612,000000,7.5,7.745,7.3501,7.36,245593,0
+RIOT.US,D,20180613,000000,7.31,7.474,7.21,7.26,232983,0
+RIOT.US,D,20180614,000000,7.25,7.7,7.25,7.54,285889,0
+RIOT.US,D,20180615,000000,7.41,7.57,7.26,7.4,248177,0
+RIOT.US,D,20180618,000000,7.26,7.52,7.26,7.38,214224,0
+RIOT.US,D,20180619,000000,7.33,7.48,7.16,7.32,163438,0
+RIOT.US,D,20180620,000000,7.23,7.6,7.22,7.35,246030,0
+RIOT.US,D,20180621,000000,7.67,7.75,7.01,7.27,426715,0
+RIOT.US,D,20180622,000000,7.15,7.239,6.82,6.88,539530,0
+RIOT.US,D,20180625,000000,6.8,6.85,6.41,6.57,509439,0
+RIOT.US,D,20180626,000000,6.58,7.1099,6.54,6.8,343639,0
+RIOT.US,D,20180627,000000,6.8,6.93,6.53,6.59,226675,0
+RIOT.US,D,20180628,000000,6.55,6.72,6.381,6.56,239206,0
+RIOT.US,D,20180629,000000,6.65,6.75,6.28,6.34,316757,0
+RIOT.US,D,20180702,000000,6.28,6.88,6.28,6.38,482256,0
+RIOT.US,D,20180703,000000,6.46,6.4889,6.1111,6.25,272768,0
+RIOT.US,D,20180705,000000,6.28,6.399,6,6.01,510893,0
+RIOT.US,D,20180706,000000,6.01,6.08,5.0359,5.15,1241953,0
+RIOT.US,D,20180709,000000,5.29,5.29,4.8,4.865,902322,0
+RIOT.US,D,20180710,000000,4.92,4.9454,4.49,4.65,779726,0
+RIOT.US,D,20180711,000000,4.55,4.9,4.41,4.68,490830,0
+RIOT.US,D,20180712,000000,4.73,4.807,4.47,4.57,296007,0
+RIOT.US,D,20180713,000000,4.6,4.799,4.43,4.66,237086,0
+RIOT.US,D,20180716,000000,4.64,4.789,4.5501,4.57,200470,0
+RIOT.US,D,20180717,000000,4.6,6.6,4.57,6.29,8344443,0
+RIOT.US,D,20180718,000000,6,6.46,5.6,5.73,5603638,0
+RIOT.US,D,20180719,000000,5.77,6.3,5.77,6.07,2385028,0
+RIOT.US,D,20180720,000000,6.06,6.64,5.81,5.9,2512707,0
+RIOT.US,D,20180723,000000,6.29,6.7,6.07,6.59,3070548,0
+RIOT.US,D,20180724,000000,7.59,8.555,7.15,8.4,13595255,0
+RIOT.US,D,20180725,000000,7.88,8.27,7.38,7.98,3961451,0
+RIOT.US,D,20180726,000000,7.92,8.18,7.8,7.9,1115162,0
+RIOT.US,D,20180727,000000,7.49,7.81,7.03,7.59,2144393,0
+RIOT.US,D,20180730,000000,7.6,7.64,7.17,7.62,870358,0
+RIOT.US,D,20180731,000000,7.37,7.5201,6.46,6.49,1569011,0
+RIOT.US,D,20180801,000000,6.68,6.68,6.3,6.43,759998,0
+RIOT.US,D,20180802,000000,6.33,6.9,6.3,6.79,1270686,0
+RIOT.US,D,20180803,000000,6.74,7.17,6.6,6.83,1245087,0
+RIOT.US,D,20180806,000000,6.81,6.97,6.52,6.8,564593,0
+RIOT.US,D,20180807,000000,7.15,7.15,6.8611,6.93,643931,0
+RIOT.US,D,20180808,000000,6.63,6.8,6.5532,6.73,615722,0
+RIOT.US,D,20180809,000000,6.6,7.05,6.6,6.8,511721,0
+RIOT.US,D,20180810,000000,6.87,7.3,6.8,6.96,763154,0
+RIOT.US,D,20180813,000000,6.88,6.949,6.63,6.71,391128,0
+RIOT.US,D,20180814,000000,6.65,6.94,6.61,6.65,341306,0
+RIOT.US,D,20180815,000000,6.5,6.63,5.34,5.35,1468268,0
+RIOT.US,D,20180816,000000,5.07,5.53,4.76,5.39,1033219,0
+RIOT.US,D,20180817,000000,5.51,5.59,5.3,5.37,255921,0
+RIOT.US,D,20180820,000000,5.36,5.45,4.95,5.31,425457,0
+RIOT.US,D,20180821,000000,5.34,5.45,5.22,5.31,366133,0
+RIOT.US,D,20180822,000000,5.36,5.8801,5.36,5.63,604763,0
+RIOT.US,D,20180823,000000,5.63,5.69,5.45,5.47,390182,0
+RIOT.US,D,20180824,000000,5.43,5.73,5.4,5.5,330820,0
+RIOT.US,D,20180827,000000,5.63,6.07,5.55,5.76,980948,0
+RIOT.US,D,20180828,000000,6.18,6.47,6.01,6.31,1369308,0
+RIOT.US,D,20180829,000000,6.43,6.4371,6.05,6.22,508695,0
+RIOT.US,D,20180830,000000,6.1,6.25,5.94,6.1,364967,0
+RIOT.US,D,20180831,000000,6.07,6.439,6.05,6.3,412432,0
+RIOT.US,D,20180904,000000,6.54,6.79,6.1301,6.19,871273,0
+RIOT.US,D,20180905,000000,6.05,6.05,5.5701,5.71,559338,0
+RIOT.US,D,20180906,000000,5.74,5.8,5.56,5.68,285787,0
+RIOT.US,D,20180907,000000,5.65,5.82,4.28,4.3,1781212,0
+RIOT.US,D,20180910,000000,4.36,4.65,4.35,4.5,697026,0
+RIOT.US,D,20180911,000000,4.46,4.51,4.111,4.29,603606,0
+RIOT.US,D,20180912,000000,4.23,4.2976,3.61,3.74,1145041,0
+RIOT.US,D,20180913,000000,3.75,3.9312,3.6101,3.8,826262,0
+RIOT.US,D,20180914,000000,3.76,3.94,3.63,3.94,506879,0
+RIOT.US,D,20180917,000000,3.92,3.94,3.73,3.81,384902,0
+RIOT.US,D,20180918,000000,3.82,3.93,3.81,3.89,201195,0
+RIOT.US,D,20180919,000000,3.78,4.17,3.78,4.12,446691,0
+RIOT.US,D,20180920,000000,4.16,4.16,4.01,4.09,296537,0
+RIOT.US,D,20180921,000000,4.28,4.29,3.94,3.99,536908,0
+RIOT.US,D,20180924,000000,3.95,4.14,3.921,4.08,279861,0
+RIOT.US,D,20180925,000000,4.07,4.09,3.95,3.95,226849,0
+RIOT.US,D,20180926,000000,3.95,3.99,3.7,3.82,349100,0
+RIOT.US,D,20180927,000000,3.83,3.87,3.7502,3.78,230373,0
+RIOT.US,D,20180928,000000,3.78,3.8499,3.53,3.65,312482,0
+RIOT.US,D,20181001,000000,3.74,3.759,3.36,3.45,536999,0
+RIOT.US,D,20181002,000000,3.4,3.5,3.36,3.42,222439,0
+RIOT.US,D,20181003,000000,3.46,3.47,3.3,3.4321,312947,0
+RIOT.US,D,20181004,000000,3.44,3.4882,3.3,3.36,140699,0
+RIOT.US,D,20181005,000000,3.34,3.46,2.91,3.02,511422,0
+RIOT.US,D,20181008,000000,3.02,3.117,2.83,2.85,359386,0
+RIOT.US,D,20181009,000000,2.85,2.8835,2.67,2.71,349167,0
+RIOT.US,D,20181010,000000,2.72,2.73,2.15,2.17,919538,0
+RIOT.US,D,20181011,000000,2.15,2.3204,2.15,2.16,662070,0
+RIOT.US,D,20181012,000000,2.22,3.11,2.22,2.57,4990718,0
+RIOT.US,D,20181015,000000,2.8,2.89,2.6218,2.7,949330,0
+RIOT.US,D,20181016,000000,2.83,2.99,2.6,2.96,765060,0
+RIOT.US,D,20181017,000000,2.98,2.98,2.62,2.72,667269,0
+RIOT.US,D,20181018,000000,2.65,2.7,2.4601,2.53,361368,0
+RIOT.US,D,20181019,000000,2.54,2.72,2.41,2.48,399315,0
+RIOT.US,D,20181022,000000,2.47,2.53,2.3,2.39,383483,0
+RIOT.US,D,20181023,000000,2.31,2.4295,2.2068,2.4,335977,0
+RIOT.US,D,20181024,000000,2.41,2.68,2.35,2.37,726862,0
+RIOT.US,D,20181025,000000,2.38,2.48,2.36,2.42,206695,0
+RIOT.US,D,20181026,000000,2.39,2.65,2.3803,2.52,256320,0
+RIOT.US,D,20181029,000000,2.54,2.65,2.38,2.41,296375,0
+RIOT.US,D,20181030,000000,2.42,2.4999,2.25,2.28,206683,0
+RIOT.US,D,20181031,000000,2.37,2.4,2.25,2.36,261058,0
+RIOT.US,D,20181101,000000,2.37,2.59,2.37,2.56,395374,0
+RIOT.US,D,20181102,000000,2.59,2.69,2.45,2.54,316941,0
+RIOT.US,D,20181105,000000,2.53,2.69,2.51,2.51,280336,0
+RIOT.US,D,20181106,000000,2.52,3.33,2.5017,2.95,2702282,0
+RIOT.US,D,20181107,000000,3.02,3.12,2.7239,2.9,891340,0
+RIOT.US,D,20181108,000000,2.88,2.88,2.53,2.57,622591,0
+RIOT.US,D,20181109,000000,2.62,2.6623,2.52,2.56,253626,0
+RIOT.US,D,20181112,000000,2.54,2.6173,2.3,2.36,402655,0
+RIOT.US,D,20181113,000000,2.33,2.526,2.33,2.5,273312,0
+RIOT.US,D,20181114,000000,2.5,2.5984,2.2,2.2,494686,0
+RIOT.US,D,20181115,000000,2.25,2.35,2.15,2.245,347351,0
+RIOT.US,D,20181116,000000,2.29,2.37,2.17,2.19,256882,0
+RIOT.US,D,20181119,000000,2.17,2.2399,1.86,1.89,734277,0
+RIOT.US,D,20181120,000000,1.82,1.85,1.65,1.85,501257,0
+RIOT.US,D,20181121,000000,1.91,1.97,1.8507,1.91,329403,0
+RIOT.US,D,20181123,000000,1.91,1.98,1.81,1.85,212751,0
+RIOT.US,D,20181126,000000,2,2,1.77,1.83,244194,0
+RIOT.US,D,20181127,000000,1.77,1.89,1.7,1.77,196802,0
+RIOT.US,D,20181128,000000,2,2.5,1.91,2.09,2223306,0
+RIOT.US,D,20181129,000000,2.2,2.34,1.92,1.95,1113508,0
+RIOT.US,D,20181130,000000,1.9,1.95,1.76,1.86,681439,0
+RIOT.US,D,20181203,000000,1.93,1.93,1.75,1.83,300132,0
+RIOT.US,D,20181204,000000,1.9,1.9,1.75,1.76,311901,0
+RIOT.US,D,20181206,000000,1.8,1.85,1.7,1.79,317329,0
+RIOT.US,D,20181207,000000,1.72,1.819,1.71,1.73,211770,0
+RIOT.US,D,20181210,000000,1.76,1.77,1.68,1.69,157928,0
+RIOT.US,D,20181211,000000,1.7,1.73,1.49,1.54,521403,0
+RIOT.US,D,20181212,000000,1.5,1.7,1.4929,1.605,680561,0
+RIOT.US,D,20181213,000000,1.51,1.6,1.45,1.54,326500,0
+RIOT.US,D,20181214,000000,1.48,1.53,1.35,1.35,437956,0
+RIOT.US,D,20181217,000000,1.41,1.85,1.41,1.79,1454922,0
+RIOT.US,D,20181218,000000,1.94,2.03,1.7,1.77,1329576,0
+RIOT.US,D,20181219,000000,2.07,2.28,1.77,1.89,5309900,0
+RIOT.US,D,20181220,000000,2,2.03,1.6612,1.71,1198052,0
+RIOT.US,D,20181221,000000,1.64,1.74,1.41,1.5,941943,0
+RIOT.US,D,20181224,000000,1.52,1.6,1.3932,1.44,494436,0
+RIOT.US,D,20181226,000000,1.46,1.5,1.2901,1.49,942180,0
+RIOT.US,D,20181227,000000,1.4,1.65,1.4,1.64,1094744,0
+RIOT.US,D,20181228,000000,1.68,1.68,1.515,1.57,712732,0
+RIOT.US,D,20181231,000000,1.58,1.6,1.45,1.51,538424,0
+RIOT.US,D,20190102,000000,1.51,1.75,1.5,1.71,576015,0
+RIOT.US,D,20190103,000000,1.73,1.75,1.52,1.54,457363,0
+RIOT.US,D,20190104,000000,1.61,1.67,1.56,1.65,297798,0
+RIOT.US,D,20190107,000000,1.68,1.75,1.51,1.63,561842,0
+RIOT.US,D,20190108,000000,1.67,1.8174,1.631,1.7,587565,0
+RIOT.US,D,20190109,000000,1.71,1.79,1.67,1.73,263731,0
+RIOT.US,D,20190110,000000,1.68,1.7,1.6,1.63,382681,0
+RIOT.US,D,20190111,000000,1.65,1.68,1.6,1.62,177629,0
+RIOT.US,D,20190114,000000,1.6,1.65,1.58,1.62,212375,0
+RIOT.US,D,20190115,000000,1.63,1.66,1.6,1.62,281728,0
+RIOT.US,D,20190116,000000,1.63,1.65,1.6,1.6,144882,0
+RIOT.US,D,20190117,000000,1.61,1.63,1.55,1.55,150682,0
+RIOT.US,D,20190118,000000,1.6,1.69,1.54,1.63,435059,0
+RIOT.US,D,20190122,000000,1.66,1.6668,1.55,1.57,263957,0
+RIOT.US,D,20190123,000000,1.6,1.97,1.5932,1.82,879358,0
+RIOT.US,D,20190124,000000,1.82,2.01,1.8,1.89,872450,0
+RIOT.US,D,20190125,000000,1.87,1.94,1.68,1.76,396448,0
+RIOT.US,D,20190128,000000,1.74,1.75,1.65,1.7,218052,0
+RIOT.US,D,20190129,000000,1.68,1.86,1.6711,1.79,303724,0
+RIOT.US,D,20190130,000000,1.8,1.9201,1.7901,1.84,328192,0
+RIOT.US,D,20190131,000000,1.82,1.93,1.81,1.85,308943,0
+RIOT.US,D,20190201,000000,1.83,1.9,1.76,1.81,181358,0
+RIOT.US,D,20190204,000000,1.82,2.1,1.8044,1.92,785877,0
+RIOT.US,D,20190205,000000,2.03,2.0501,1.92,1.95,431200,0
+RIOT.US,D,20190206,000000,2.01,2.01,1.83,1.89,228796,0
+RIOT.US,D,20190207,000000,1.91,2.0001,1.87,1.9099,213745,0
+RIOT.US,D,20190208,000000,1.91,2.45,1.9,2.37,3485603,0
+RIOT.US,D,20190211,000000,2.37,2.37,1.99,2.12,1068161,0
+RIOT.US,D,20190212,000000,2.19,2.21,2.08,2.21,330562,0
+RIOT.US,D,20190213,000000,2.15,2.2181,2.06,2.11,462748,0
+RIOT.US,D,20190214,000000,2.11,2.4,2.0801,2.26,1289979,0
+RIOT.US,D,20190215,000000,2.33,2.48,2.2601,2.47,1013320,0
+RIOT.US,D,20190219,000000,2.94,4.24,2.9,3.33,20132769,0
+RIOT.US,D,20190220,000000,3.35,4.07,3.23,3.74,12586251,0
+RIOT.US,D,20190221,000000,3.75,3.9,3.39,3.52,3356663,0
+RIOT.US,D,20190222,000000,3.75,4.04,3.6,3.95,4107551,0
+RIOT.US,D,20190225,000000,3.75,3.94,3.55,3.59,2556018,0
+RIOT.US,D,20190226,000000,3.59,3.74,3.56,3.6,856558,0
+RIOT.US,D,20190227,000000,3.65,3.65,3,3.21,1684806,0
+RIOT.US,D,20190228,000000,3.25,3.44,3.04,3.2,1039373,0
+RIOT.US,D,20190301,000000,3.2,3.48,3.17,3.26,1034536,0
+RIOT.US,D,20190304,000000,3.17,3.24,2.85,3,1139574,0
+RIOT.US,D,20190305,000000,3.32,3.4409,3.16,3.39,1460700,0
+RIOT.US,D,20190306,000000,3.35,3.4299,3.22,3.23,593853,0
+RIOT.US,D,20190307,000000,3.23,3.62,3.11,3.49,1090719,0
+RIOT.US,D,20190308,000000,3.49,3.69,3.46,3.69,1820033,0
+RIOT.US,D,20190311,000000,3.61,3.72,3.5,3.55,709414,0
+RIOT.US,D,20190312,000000,3.65,3.65,3.1921,3.35,872447,0
+RIOT.US,D,20190313,000000,3.3,3.41,3.2,3.34,486363,0
+RIOT.US,D,20190314,000000,3.3,3.43,3.25,3.4,557279,0
+RIOT.US,D,20190315,000000,3.42,3.75,3.38,3.73,1376114,0
+RIOT.US,D,20190318,000000,4.1,4.34,3.75,3.88,2983454,0
+RIOT.US,D,20190319,000000,3.96,4.1,3.76,3.99,987683,0
+RIOT.US,D,20190320,000000,4.08,4.2329,3.86,3.96,1282536,0
+RIOT.US,D,20190321,000000,4,4.14,3.55,3.7,1574610,0
+RIOT.US,D,20190322,000000,3.66,3.71,3.4,3.45,880565,0
+RIOT.US,D,20190325,000000,3.41,3.4114,3,3.12,1198663,0
+RIOT.US,D,20190326,000000,3.24,3.35,3.01,3.13,511006,0
+RIOT.US,D,20190327,000000,3.22,3.24,3.01,3.16,959021,0
+RIOT.US,D,20190328,000000,3.14,3.19,3.0634,3.14,295653,0
+RIOT.US,D,20190329,000000,3.24,3.43,3.2036,3.27,998959,0
+RIOT.US,D,20190401,000000,3.37,3.77,3.3618,3.54,1431275,0
+RIOT.US,D,20190402,000000,4.66,5.15,4.06,4.34,10791868,0
+RIOT.US,D,20190403,000000,4.65,5.14,4.51,4.86,6998481,0
+RIOT.US,D,20190404,000000,4.6,4.78,4.14,4.2,2534780,0
+RIOT.US,D,20190405,000000,4.5,4.75,4.36,4.46,3073920,0
+RIOT.US,D,20190408,000000,4.66,4.89,4.54,4.6,2292927,0
+RIOT.US,D,20190409,000000,4.58,4.64,4.36,4.43,768307,0
+RIOT.US,D,20190410,000000,4.63,4.95,4.4599,4.89,2241094,0
+RIOT.US,D,20190411,000000,4.54,4.67,4.36,4.58,1186031,0
+RIOT.US,D,20190412,000000,4.65,4.84,4.56,4.61,793842,0
+RIOT.US,D,20190415,000000,4.65,4.941,4.56,4.71,1835029,0
+RIOT.US,D,20190416,000000,4.76,4.95,4.55,4.93,1724738,0
+RIOT.US,D,20190417,000000,4.93,5.42,4.82,4.9,3004373,0
+RIOT.US,D,20190418,000000,5,5.41,4.93,5.4,1849825,0
+RIOT.US,D,20190422,000000,5.3,5.67,5.0988,5.52,1824369,0
+RIOT.US,D,20190423,000000,5.8,6.14,5.6503,6.02,3205042,0
+RIOT.US,D,20190424,000000,5.75,5.95,5.56,5.8,1769199,0
+RIOT.US,D,20190425,000000,5.75,5.93,5.65,5.87,1146269,0
+RIOT.US,D,20190426,000000,5.6,5.7499,5.15,5.23,1726593,0
+RIOT.US,D,20190429,000000,5.23,5.35,5.02,5.18,799061,0
+RIOT.US,D,20190430,000000,5.33,5.53,5.2,5.27,949677,0
+RIOT.US,D,20190501,000000,5.36,5.45,4.6,4.71,1624055,0
+RIOT.US,D,20190502,000000,4.82,4.85,4.2,4.44,1516305,0
+RIOT.US,D,20190503,000000,4.73,5.04,4.61,4.67,1915871,0
+RIOT.US,D,20190506,000000,4.5,4.66,4.3,4.61,916857,0
+RIOT.US,D,20190507,000000,4.73,4.7975,4.18,4.19,1592200,0
+RIOT.US,D,20190508,000000,4.22,4.2956,4.03,4.09,891303,0
+RIOT.US,D,20190509,000000,4.1,4.1234,3.55,3.63,2120068,0
+RIOT.US,D,20190510,000000,3.66,4.4,3.54,4.04,2195340,0
+RIOT.US,D,20190513,000000,4.45,4.88,4.26,4.45,6235744,0
+RIOT.US,D,20190514,000000,4.65,4.85,4.03,4.23,3232734,0
+RIOT.US,D,20190515,000000,4.3,4.55,4.17,4.51,1421826,0
+RIOT.US,D,20190516,000000,4.25,4.57,4.17,4.31,1163556,0
+RIOT.US,D,20190517,000000,3.97,4.2,3.9,4.07,1478430,0
+RIOT.US,D,20190520,000000,4.25,4.3,4.04,4.16,936165,0
+RIOT.US,D,20190521,000000,4.16,4.24,4.061,4.1,785838,0
+RIOT.US,D,20190522,000000,4.1,4.17,3.93,4.05,787341,0
+RIOT.US,D,20190523,000000,3.85,3.93,3.671,3.79,863009,0
+RIOT.US,D,20190524,000000,3.92,3.94,3.65,3.86,970528,0
+RIOT.US,D,20190528,000000,3.92,4.0302,3.41,3.49,1703048,0
+RIOT.US,D,20190529,000000,3.42,3.49,3.19,3.45,1223791,0
+RIOT.US,D,20190530,000000,3.35,3.4,3.1,3.17,1133983,0
+RIOT.US,D,20190531,000000,3.15,3.3599,3.06,3.24,678965,0
+RIOT.US,D,20190603,000000,3.17,3.26,3.07,3.16,516378,0
+RIOT.US,D,20190604,000000,3.09,3.23,3.08,3.16,492074,0
+RIOT.US,D,20190605,000000,3.19,3.2,2.75,2.91,929344,0
+RIOT.US,D,20190606,000000,2.9,2.99,2.5,2.53,1139550,0
+RIOT.US,D,20190607,000000,2.55,2.7562,2.5,2.7,934418,0
+RIOT.US,D,20190610,000000,2.69,2.7499,2.42,2.51,971084,0
+RIOT.US,D,20190611,000000,2.53,2.58,2.44,2.44,464644,0
+RIOT.US,D,20190612,000000,2.51,2.64,2.4101,2.5,573538,0
+RIOT.US,D,20190613,000000,2.49,2.6471,2.44,2.59,1059333,0
+RIOT.US,D,20190614,000000,2.59,2.79,2.59,2.73,2087519,0
+RIOT.US,D,20190617,000000,3.02,3.05,2.73,2.81,2682116,0
+RIOT.US,D,20190618,000000,2.81,2.82,2.64,2.69,1010969,0
+RIOT.US,D,20190619,000000,2.67,2.7405,2.53,2.62,627963,0
+RIOT.US,D,20190620,000000,2.62,2.65,2.46,2.6,1682043,0
+RIOT.US,D,20190621,000000,2.74,2.7589,2.56,2.75,1774161,0
+RIOT.US,D,20190624,000000,2.87,3.29,2.8,3.04,7001980,0
+RIOT.US,D,20190625,000000,3.5,3.56,3.22,3.3,6549004,0
+RIOT.US,D,20190626,000000,3.66,3.95,3.51,3.79,10632909,0
+RIOT.US,D,20190627,000000,3.26,3.31,2.85,3.07,5599799,0
+RIOT.US,D,20190628,000000,3.25,3.27,3.08,3.14,2929108,0
+RIOT.US,D,20190701,000000,2.9,2.9,2.7,2.71,2812711,0
+RIOT.US,D,20190702,000000,2.69,2.9549,2.51,2.79,2691367,0
+RIOT.US,D,20190703,000000,2.88,2.9156,2.71,2.78,1819392,0
+RIOT.US,D,20190705,000000,2.71,2.8398,2.71,2.8,884671,0
+RIOT.US,D,20190708,000000,2.89,2.9,2.72,2.78,2116566,0
+RIOT.US,D,20190709,000000,2.78,2.82,2.57,2.63,2032519,0
+RIOT.US,D,20190710,000000,2.66,2.719,2.51,2.55,1736549,0
+RIOT.US,D,20190711,000000,2.5,2.52,2.32,2.35,2034458,0
+RIOT.US,D,20190712,000000,2.44,2.45,2.01,2.26,3196103,0
+RIOT.US,D,20190715,000000,2.05,2.23,2.04,2.2,1423861,0
+RIOT.US,D,20190716,000000,2.15,2.25,2.055,2.08,1193552,0
+RIOT.US,D,20190717,000000,2.06,2.18,2,2,1991218,0
+RIOT.US,D,20190718,000000,2.02,2.195,2.02,2.05,2142350,0
+RIOT.US,D,20190719,000000,2.05,2.1,1.87,1.98,1676378,0
+RIOT.US,D,20190722,000000,1.94,1.98,1.82,1.95,1489786,0
+RIOT.US,D,20190723,000000,2.02,2.07,1.85,2.02,936373,0
+RIOT.US,D,20190724,000000,2.04,2.0484,1.92,1.97,608120,0
+RIOT.US,D,20190725,000000,1.99,2.03,1.925,2.01,585082,0
+RIOT.US,D,20190726,000000,2.02,2.05,1.93,1.97,519342,0
+RIOT.US,D,20190729,000000,1.97,1.99,1.83,1.94,671015,0
+RIOT.US,D,20190730,000000,1.95,1.97,1.8693,1.91,819952,0
+RIOT.US,D,20190731,000000,1.94,2.23,1.931,2.2,2499745,0
+RIOT.US,D,20190801,000000,2.18,2.19,1.95,2.13,897484,0
+RIOT.US,D,20190802,000000,2.16,2.33,2.13,2.21,1423634,0
+RIOT.US,D,20190805,000000,2.4,2.47,2.21,2.24,2770337,0
+RIOT.US,D,20190806,000000,2.27,2.3,1.97,2.08,1250281,0
+RIOT.US,D,20190807,000000,2.11,2.2,2,2.12,986520,0
+RIOT.US,D,20190808,000000,2.19,2.22,2.06,2.07,551211,0
+RIOT.US,D,20190809,000000,2.13,2.2,2.07,2.18,802720,0
+RIOT.US,D,20190812,000000,2.19,2.2,2.05,2.08,577502,0
+RIOT.US,D,20190813,000000,2.12,2.12,1.91,1.98,1311491,0
+RIOT.US,D,20190814,000000,1.95,1.95,1.82,1.82,1061499,0
+RIOT.US,D,20190815,000000,1.87,1.87,1.8,1.81,679443,0
+RIOT.US,D,20190816,000000,1.81,1.88,1.76,1.85,581637,0
+RIOT.US,D,20190819,000000,1.94,1.95,1.86,1.88,680484,0
+RIOT.US,D,20190820,000000,1.88,1.93,1.83,1.91,498344,0
+RIOT.US,D,20190821,000000,1.86,1.94,1.84,1.89,453096,0
+RIOT.US,D,20190822,000000,1.89,2,1.86,1.94,664586,0
+RIOT.US,D,20190823,000000,2,2.04,1.89,1.97,755611,0
+RIOT.US,D,20190826,000000,2,2.02,1.87,1.92,375411,0
+RIOT.US,D,20190827,000000,1.92,1.99,1.9,1.9,368742,0
+RIOT.US,D,20190828,000000,1.94,1.95,1.84,1.9,439426,0
+RIOT.US,D,20190829,000000,1.88,1.91,1.86,1.88,354012,0
+RIOT.US,D,20190830,000000,1.95,1.95,1.84,1.84,437539,0
+RIOT.US,D,20190903,000000,1.92,1.99,1.845,1.92,1051790,0
+RIOT.US,D,20190904,000000,1.97,2.14,1.92,2.1,1395995,0
+RIOT.US,D,20190905,000000,2.1,2.1391,2.03,2.07,721815,0
+RIOT.US,D,20190906,000000,2.11,2.18,2.04,2.04,818795,0
+RIOT.US,D,20190909,000000,2.15,2.16,1.975,2.03,880691,0
+RIOT.US,D,20190910,000000,2.06,2.07,1.98,2,471961,0
+RIOT.US,D,20190911,000000,1.99,2.07,1.96,2.01,741732,0
+RIOT.US,D,20190912,000000,2.07,2.07,2,2.05,571284,0
+RIOT.US,D,20190913,000000,2.05,2.15,2.05,2.12,1317525,0
+RIOT.US,D,20190916,000000,2.09,2.15,2.07,2.12,787951,0
+RIOT.US,D,20190917,000000,2.11,2.2,2.07,2.19,1024979,0
+RIOT.US,D,20190918,000000,2.21,2.24,2.04,2.09,1140242,0
+RIOT.US,D,20190919,000000,2.03,2.06,1.87,1.99,865496,0
+RIOT.US,D,20190920,000000,1.96,2.06,1.96,2.06,708217,0
+RIOT.US,D,20190923,000000,2.04,2.04,1.92,2.01,839143,0
+RIOT.US,D,20190924,000000,2.01,2.02,1.86,1.91,929448,0
+RIOT.US,D,20190925,000000,1.89,1.9,1.8317,1.885,483146,0
+RIOT.US,D,20190926,000000,1.88,1.88,1.8,1.85,739214,0
+RIOT.US,D,20190927,000000,1.85,1.88,1.7,1.72,666575,0
+RIOT.US,D,20190930,000000,1.72,1.845,1.72,1.78,524530,0
+RIOT.US,D,20191001,000000,1.84,1.84,1.6,1.73,610999,0
+RIOT.US,D,20191002,000000,1.73,1.73,1.62,1.68,348974,0
+RIOT.US,D,20191003,000000,1.69,1.7168,1.64,1.64,295373,0
+RIOT.US,D,20191004,000000,1.66,1.7,1.63,1.68,277438,0
+RIOT.US,D,20191007,000000,1.7,1.755,1.6413,1.72,385957,0
+RIOT.US,D,20191008,000000,1.69,1.73,1.65,1.69,280242,0
+RIOT.US,D,20191009,000000,1.69,1.94,1.68,1.81,1637878,0
+RIOT.US,D,20191010,000000,1.8,1.844,1.76,1.78,357354,0
+RIOT.US,D,20191011,000000,1.77,1.82,1.7435,1.8,324990,0
+RIOT.US,D,20191014,000000,1.77,1.82,1.76,1.79,398772,0
+RIOT.US,D,20191015,000000,1.78,1.83,1.74,1.78,409259,0
+RIOT.US,D,20191016,000000,1.76,1.76,1.7,1.7,356717,0
+RIOT.US,D,20191017,000000,1.7,1.78,1.7,1.72,271327,0
+RIOT.US,D,20191018,000000,1.74,1.75,1.7,1.71,178539,0
+RIOT.US,D,20191021,000000,1.73,1.74,1.67,1.7,384426,0
+RIOT.US,D,20191022,000000,1.7,1.707,1.5816,1.66,426734,0
+RIOT.US,D,20191023,000000,1.57,1.65,1.5,1.57,1190870,0
+RIOT.US,D,20191024,000000,1.58,1.6188,1.5575,1.57,219845,0
+RIOT.US,D,20191025,000000,1.61,1.7351,1.5804,1.68,1701128,0
+RIOT.US,D,20191028,000000,1.8,1.81,1.66,1.7,1553868,0
+RIOT.US,D,20191029,000000,1.68,1.6856,1.6,1.61,687602,0
+RIOT.US,D,20191030,000000,1.61,1.665,1.52,1.59,1196775,0
+RIOT.US,D,20191031,000000,1.63,1.63,1.52,1.56,322939,0
+RIOT.US,D,20191101,000000,1.55,1.59,1.53,1.57,509944,0
+RIOT.US,D,20191104,000000,1.57,1.67,1.55,1.66,810356,0
+RIOT.US,D,20191105,000000,1.66,1.66,1.57,1.6,644067,0
+RIOT.US,D,20191106,000000,1.59,1.595,1.54,1.57,346584,0
+RIOT.US,D,20191107,000000,1.57,1.57,1.5,1.5,495941,0
+RIOT.US,D,20191108,000000,1.52,1.54,1.5,1.52,264442,0
+RIOT.US,D,20191111,000000,1.55,1.55,1.48,1.53,306431,0
+RIOT.US,D,20191112,000000,1.5,1.55,1.5,1.52,202222,0
+RIOT.US,D,20191113,000000,1.51,1.5324,1.5,1.51,256134,0
+RIOT.US,D,20191114,000000,1.51,1.62,1.5,1.59,903627,0
+RIOT.US,D,20191115,000000,1.57,1.57,1.49,1.51,496785,0
+RIOT.US,D,20191118,000000,1.55,1.55,1.45,1.46,441688,0
+RIOT.US,D,20191119,000000,1.46,1.495,1.44,1.44,366528,0
+RIOT.US,D,20191120,000000,1.45,1.46,1.41,1.43,316646,0
+RIOT.US,D,20191121,000000,1.42,1.45,1.39,1.42,409695,0
+RIOT.US,D,20191122,000000,1.39,1.52,1.35,1.49,896334,0
+RIOT.US,D,20191125,000000,1.51,1.55,1.35,1.35,1072902,0
+RIOT.US,D,20191126,000000,1.44,1.44,1.31,1.33,653002,0
+RIOT.US,D,20191127,000000,1.36,1.38,1.28,1.34,1054925,0
+RIOT.US,D,20191129,000000,1.35,1.405,1.3,1.39,289422,0
+RIOT.US,D,20191202,000000,1.34,1.3603,1.3,1.3,464763,0
+RIOT.US,D,20191203,000000,1.32,1.32,1.28,1.32,413524,0
+RIOT.US,D,20191204,000000,1.34,1.34,1.28,1.29,580259,0
+RIOT.US,D,20191205,000000,1.31,1.33,1.3,1.32,232892,0
+RIOT.US,D,20191206,000000,1.3,1.32,1.29,1.32,305131,0
+RIOT.US,D,20191209,000000,1.32,1.32,1.29,1.29,229341,0
+RIOT.US,D,20191210,000000,1.29,1.32,1.29,1.3,334801,0
+RIOT.US,D,20191211,000000,1.3,1.37,1.29,1.32,710265,0
+RIOT.US,D,20191212,000000,1.37,1.37,1.29,1.32,296305,0
+RIOT.US,D,20191213,000000,1.33,1.35,1.305,1.34,303889,0
+RIOT.US,D,20191216,000000,1.33,1.38,1.3,1.33,886981,0
+RIOT.US,D,20191217,000000,1.3,1.32,1.29,1.3,398314,0
+RIOT.US,D,20191218,000000,1.31,1.35,1.29,1.33,511218,0
+RIOT.US,D,20191219,000000,1.35,1.37,1.32,1.32,320782,0
+RIOT.US,D,20191220,000000,1.33,1.34,1.31,1.33,297089,0
+RIOT.US,D,20191223,000000,1.35,1.35,1.31,1.33,546970,0
+RIOT.US,D,20191224,000000,1.31,1.33,1.31,1.31,332603,0
+RIOT.US,D,20191226,000000,1.34,1.34,1.28,1.3,581031,0
+RIOT.US,D,20191227,000000,1.29,1.3,1.21,1.22,907090,0
+RIOT.US,D,20191230,000000,1.22,1.23,1.11,1.14,1048286,0
+RIOT.US,D,20191231,000000,1.14,1.15,1.11,1.12,623785,0
+RIOT.US,D,20200102,000000,1.14,1.23,1.13,1.22,915741,0
+RIOT.US,D,20200103,000000,1.22,1.22,1.14,1.18,467212,0
+RIOT.US,D,20200106,000000,1.23,1.3,1.2,1.3,995927,0
+RIOT.US,D,20200107,000000,1.39,1.5,1.33,1.49,3375066,0
+RIOT.US,D,20200108,000000,1.54,1.54,1.29,1.37,1794347,0
+RIOT.US,D,20200109,000000,1.37,1.41,1.29,1.33,794962,0
+RIOT.US,D,20200110,000000,1.33,1.45,1.29,1.41,1362761,0
+RIOT.US,D,20200113,000000,1.45,1.45,1.31,1.36,637439,0
+RIOT.US,D,20200114,000000,1.44,1.51,1.4075,1.42,1702689,0
+RIOT.US,D,20200115,000000,1.5,1.5,1.39,1.4,1247314,0
+RIOT.US,D,20200116,000000,1.4,1.45,1.36,1.43,671669,0
+RIOT.US,D,20200117,000000,1.45,1.49,1.43,1.46,1102441,0
+RIOT.US,D,20200121,000000,1.49,1.49,1.33,1.4,1020523,0
+RIOT.US,D,20200122,000000,1.43,1.43,1.31,1.34,865238,0
+RIOT.US,D,20200123,000000,1.33,1.3335,1.25,1.26,737469,0
+RIOT.US,D,20200124,000000,1.3,1.32,1.25,1.26,467955,0
+RIOT.US,D,20200127,000000,1.26,1.28,1.2,1.24,891264,0
+RIOT.US,D,20200128,000000,1.28,1.32,1.2647,1.31,679806,0
+RIOT.US,D,20200129,000000,1.33,1.35,1.28,1.31,634134,0
+RIOT.US,D,20200130,000000,1.58,1.63,1.3401,1.43,7720558,0
+RIOT.US,D,20200131,000000,1.45,1.45,1.35,1.35,1399985,0
+RIOT.US,D,20200203,000000,1.36,1.42,1.33,1.36,916038,0
+RIOT.US,D,20200204,000000,1.36,1.3899,1.32,1.38,862633,0
+RIOT.US,D,20200205,000000,1.4,1.51,1.4,1.48,2968940,0
+RIOT.US,D,20200206,000000,1.53,1.55,1.42,1.43,1962096,0
+RIOT.US,D,20200207,000000,1.46,1.46,1.39,1.43,1198719,0
+RIOT.US,D,20200210,000000,1.48,1.51,1.39,1.48,1425991,0
+RIOT.US,D,20200211,000000,1.5,1.76,1.49,1.68,7345828,0
+RIOT.US,D,20200212,000000,1.79,1.86,1.58,1.6,6460020,0
+RIOT.US,D,20200213,000000,1.6,1.63,1.51,1.61,1839526,0
+RIOT.US,D,20200214,000000,1.61,1.67,1.56,1.64,1579070,0
+RIOT.US,D,20200218,000000,1.55,1.56,1.4,1.5,2374242,0
+RIOT.US,D,20200219,000000,1.55,1.55,1.42,1.5,1148813,0
+RIOT.US,D,20200220,000000,1.42,1.455,1.37,1.42,1890043,0
+RIOT.US,D,20200221,000000,1.43,1.44,1.37,1.41,913986,0
+RIOT.US,D,20200224,000000,1.3,1.37,1.29,1.33,1274225,0
+RIOT.US,D,20200225,000000,1.35,1.35,1.23,1.26,1376311,0
+RIOT.US,D,20200226,000000,1.24,1.25,1.18,1.245,1422282,0
+RIOT.US,D,20200227,000000,1.17,1.28,1.1288,1.23,1555859,0
+RIOT.US,D,20200228,000000,1.18,1.19,1.12,1.14,1237304,0
+RIOT.US,D,20200302,000000,1.16,1.21,1.13,1.18,810554,0
+RIOT.US,D,20200303,000000,1.18,1.19,1.12,1.14,751531,0
+RIOT.US,D,20200304,000000,1.16,1.17,1.13,1.165,530707,0
+RIOT.US,D,20200305,000000,1.25,1.33,1.22,1.28,2785083,0
+RIOT.US,D,20200306,000000,1.28,1.34,1.16,1.27,1437695,0
+RIOT.US,D,20200309,000000,1.08,1.12,1.02,1.08,1378524,0
+RIOT.US,D,20200310,000000,1.13,1.14,1.04,1.07,776337,0
+RIOT.US,D,20200311,000000,1.04,1.08,0.99,1.01,1066581,0
+RIOT.US,D,20200312,000000,0.75,0.777,0.53,0.728,1826660,0
+RIOT.US,D,20200313,000000,0.78,0.8,0.65,0.72,1138317,0
+RIOT.US,D,20200316,000000,0.61,0.7,0.6,0.6582,936751,0
+RIOT.US,D,20200317,000000,0.7,0.8,0.6305,0.7476,674725,0
+RIOT.US,D,20200318,000000,0.74,0.74,0.511,0.65,1455020,0
+RIOT.US,D,20200319,000000,0.7,0.73,0.65,0.7033,840142,0
+RIOT.US,D,20200320,000000,0.7564,0.76,0.69,0.7048,592919,0
+RIOT.US,D,20200323,000000,0.714,0.73,0.63,0.6693,565598,0
+RIOT.US,D,20200324,000000,0.735,0.83,0.735,0.7977,1173796,0
+RIOT.US,D,20200325,000000,0.75,0.84,0.735,0.7732,719154,0
+RIOT.US,D,20200326,000000,0.82,0.93,0.76,0.8163,1238020,0
+RIOT.US,D,20200327,000000,0.8,0.83,0.78,0.7887,364561,0
+RIOT.US,D,20200330,000000,0.807,0.8504,0.78,0.7915,506868,0
+RIOT.US,D,20200331,000000,0.8295,0.86,0.79,0.833,354546,0
+RIOT.US,D,20200401,000000,0.83,0.8459,0.76,0.7728,524567,0
+RIOT.US,D,20200402,000000,0.798,0.8817,0.76,0.78,995841,0
+RIOT.US,D,20200403,000000,0.91,0.9496,0.85,0.9,1287883,0
+RIOT.US,D,20200406,000000,0.95,1.12,0.92,1.095,2570782,0
+RIOT.US,D,20200407,000000,1.19,1.19,0.99,1.02,1410397,0
+RIOT.US,D,20200408,000000,1.06,1.09,1,1.07,673594,0
+RIOT.US,D,20200409,000000,1.08,1.09,0.98,1.03,759766,0
+RIOT.US,D,20200413,000000,1.01,1.02,0.93,1.01,656508,0
+RIOT.US,D,20200414,000000,0.9839,1.04,0.9839,1.01,1078038,0
+RIOT.US,D,20200415,000000,1.05,1.25,1.02,1.13,2518921,0
+RIOT.US,D,20200416,000000,1.2,1.21,1.13,1.17,1027845,0
+RIOT.US,D,20200417,000000,1.2,1.2,1.11,1.14,719976,0
+RIOT.US,D,20200420,000000,1.1,1.18,1.1,1.1,1170190,0
+RIOT.US,D,20200421,000000,1.08,1.0838,0.9843,1.02,1030186,0
+RIOT.US,D,20200422,000000,1.05,1.08,1.02,1.07,503455,0
+RIOT.US,D,20200423,000000,1.07,1.2,1.07,1.15,4276491,0
+RIOT.US,D,20200424,000000,1.17,1.29,1.1,1.25,4469974,0
+RIOT.US,D,20200427,000000,1.27,1.3,1.15,1.24,2484916,0
+RIOT.US,D,20200428,000000,1.24,1.25,1.15,1.16,1071797,0
+RIOT.US,D,20200429,000000,1.26,1.38,1.17,1.21,7766444,0
+RIOT.US,D,20200430,000000,1.23,1.24,1.15,1.21,1669721,0
+RIOT.US,D,20200501,000000,1.18,1.2,1.07,1.07,2123001,0
+RIOT.US,D,20200504,000000,1.1,1.13,1.03,1.12,1039349,0
+RIOT.US,D,20200505,000000,1.15,1.18,1.1,1.15,2111424,0
+RIOT.US,D,20200506,000000,1.21,1.28,1.17,1.27,4860809,0
+RIOT.US,D,20200507,000000,1.35,1.59,1.27,1.54,10412259,0
+RIOT.US,D,20200508,000000,1.75,2.13,1.56,1.85,20202629,0
+RIOT.US,D,20200511,000000,1.8,1.87,1.5,1.59,9081928,0
+RIOT.US,D,20200512,000000,1.61,1.74,1.52,1.6,4215736,0
+RIOT.US,D,20200513,000000,1.64,1.91,1.6,1.89,8303685,0
+RIOT.US,D,20200514,000000,2.1,2.58,1.92,2.28,21548359,0
+RIOT.US,D,20200515,000000,2.27,2.34,2.01,2.08,6998739,0
+RIOT.US,D,20200518,000000,2.18,2.31,2.06,2.19,5543800,0
+RIOT.US,D,20200519,000000,2.2,2.415,2.15,2.23,5389200,0
+RIOT.US,D,20200520,000000,2.45,2.75,2.37,2.53,12852487,0
+RIOT.US,D,20200521,000000,2.43,2.52,2.15,2.33,6331443,0
+RIOT.US,D,20200522,000000,2.37,2.38,2.2,2.24,3030148,0
+RIOT.US,D,20200526,000000,2.17,2.17,1.93,1.95,5653859,0
+RIOT.US,D,20200527,000000,2.13,2.21,1.99,2.12,4581867,0
+RIOT.US,D,20200528,000000,2.22,2.35,2.18,2.21,5010302,0
+RIOT.US,D,20200529,000000,2.2,2.2096,2.06,2.14,2461524,0
+RIOT.US,D,20200601,000000,2.14,2.32,2.14,2.27,4076797,0
+RIOT.US,D,20200602,000000,2.62,2.98,2.34,2.51,16277987,0
+RIOT.US,D,20200603,000000,2.6,2.65,2.32,2.41,5059256,0
+RIOT.US,D,20200604,000000,2.54,2.74,2.41,2.63,6913273,0
+RIOT.US,D,20200605,000000,2.57,2.68,2.42,2.6,4229454,0
+RIOT.US,D,20200608,000000,2.58,2.66,2.48,2.57,3545787,0
+RIOT.US,D,20200609,000000,2.55,2.65,2.43,2.62,3664971,0
+RIOT.US,D,20200610,000000,2.68,3.31,2.57,3.1,18090858,0
+RIOT.US,D,20200611,000000,2.68,2.8189,2.16,2.18,11006049,0
+RIOT.US,D,20200612,000000,2.45,2.4621,2.14,2.29,4853927,0
+RIOT.US,D,20200615,000000,2.1,2.375,2.05,2.31,4674170,0
+RIOT.US,D,20200616,000000,2.46,2.48,2.28,2.35,2648518,0
+RIOT.US,D,20200617,000000,2.35,2.35,2.21,2.27,1699367,0
+RIOT.US,D,20200618,000000,2.27,2.28,2.19,2.19,1934332,0
+RIOT.US,D,20200619,000000,2.25,2.32,2.11,2.11,3510969,0
+RIOT.US,D,20200622,000000,2.23,2.7,2.14,2.51,10076132,0
+RIOT.US,D,20200623,000000,2.5679,2.84,2.41,2.6,7705064,0
+RIOT.US,D,20200624,000000,2.5,2.52,2.24,2.37,5062642,0
+RIOT.US,D,20200625,000000,2.22,2.38,2.22,2.33,1906310,0
+RIOT.US,D,20200626,000000,2.28,2.3,2.15,2.2,2817925,0
+RIOT.US,D,20200629,000000,2.163,2.18,2.04,2.14,2960986,0
+RIOT.US,D,20200630,000000,2.1,2.36,2.08,2.22,3369017,0
+RIOT.US,D,20200701,000000,2.21,2.41,2.21,2.34,3538328,0
+RIOT.US,D,20200702,000000,2.38,2.385,2.19,2.29,3108697,0
+RIOT.US,D,20200706,000000,2.35,2.49,2.31,2.38,4540752,0
+RIOT.US,D,20200707,000000,2.38,2.3854,2.23,2.29,2244038,0
+RIOT.US,D,20200708,000000,2.33,2.58,2.3082,2.54,9039503,0
+RIOT.US,D,20200709,000000,2.59,2.6,2.26,2.34,5068611,0
+RIOT.US,D,20200710,000000,2.3,2.39,2.25,2.33,1765923,0
+RIOT.US,D,20200713,000000,2.34,2.3763,2.16,2.18,3641190,0
+RIOT.US,D,20200714,000000,2.15,2.25,2.09,2.25,1919500,0
+RIOT.US,D,20200715,000000,2.27,2.28,2.18,2.26,1526587,0
+RIOT.US,D,20200716,000000,2.2,2.23,2.16,2.22,1761641,0
+RIOT.US,D,20200717,000000,2.25,2.26,2.18,2.23,1595126,0
+RIOT.US,D,20200720,000000,2.2201,2.27,2.15,2.26,2079884,0
+RIOT.US,D,20200721,000000,2.35,2.37,2.25,2.3,3807897,0
+RIOT.US,D,20200722,000000,2.3,2.37,2.24,2.34,5382463,0
+RIOT.US,D,20200723,000000,2.4,2.45,2.23,2.29,7573474,0
+RIOT.US,D,20200724,000000,2.25,2.285,2.06,2.22,8569246,0
+RIOT.US,D,20200727,000000,2.62,3.08,2.47,2.64,52558851,0
+RIOT.US,D,20200728,000000,2.87,3.2,2.66,2.77,43346245,0
+RIOT.US,D,20200729,000000,2.88,2.91,2.7,2.75,15147366,0
+RIOT.US,D,20200730,000000,2.561,2.66,2.36,2.55,10283736,0
+RIOT.US,D,20200731,000000,2.6,2.8,2.43,2.64,14558793,0
+RIOT.US,D,20200803,000000,2.9,4,2.75,3.5,58695574,0
+RIOT.US,D,20200804,000000,3.2,3.67,3.03,3.4,14269767,0
+RIOT.US,D,20200805,000000,4.07,4.45,3.83,4.01,39855531,0
+RIOT.US,D,20200806,000000,4.37,4.58,4.02,4.25,27230977,0
+RIOT.US,D,20200807,000000,4.12,4.15,3.51,3.77,14748738,0
+RIOT.US,D,20200810,000000,4.255,4.28,4,4.13,12385979,0
+RIOT.US,D,20200811,000000,3.78,4.04,3.54,3.62,10213611,0
+RIOT.US,D,20200812,000000,3.75,3.83,3.5,3.54,5697509,0
+RIOT.US,D,20200813,000000,3.42,3.75,3.05,3.61,11009383,0
+RIOT.US,D,20200814,000000,3.67,3.84,3.39,3.78,10691465,0
+RIOT.US,D,20200817,000000,3.95,4.41,3.77,4.15,21029452,0
+RIOT.US,D,20200818,000000,4,4.2,3.91,4.04,9456021,0
+RIOT.US,D,20200819,000000,3.87,4.06,3.63,3.69,8062903,0
+RIOT.US,D,20200820,000000,3.73,4.05,3.71,3.99,7506701,0
+RIOT.US,D,20200821,000000,3.82,3.94,3.67,3.725,5926118,0
+RIOT.US,D,20200824,000000,3.78,3.79,3.52,3.63,4019428,0
+RIOT.US,D,20200825,000000,3.41,3.6,3.18,3.58,7397563,0
+RIOT.US,D,20200826,000000,3.4,3.56,3.35,3.41,3852013,0
+RIOT.US,D,20200827,000000,3.46,3.5,3.15,3.27,4789737,0
+RIOT.US,D,20200828,000000,3.23,3.65,3.21,3.59,8666355,0
+RIOT.US,D,20200831,000000,3.66,3.7,3.35,3.5,4588168,0
+RIOT.US,D,20200901,000000,3.52,3.88,3.42,3.75,8504924,0
+RIOT.US,D,20200902,000000,3.51,3.52,3.3,3.43,5030501,0
+RIOT.US,D,20200903,000000,3.1,3.29,3.06,3.16,5900052,0
+RIOT.US,D,20200904,000000,3.08,3.2,2.54,3.11,8056210,0
+RIOT.US,D,20200908,000000,2.84,3.02,2.63,2.82,4434856,0
+RIOT.US,D,20200909,000000,2.88,3.09,2.88,2.95,3976614,0
+RIOT.US,D,20200910,000000,3.01,3.2,2.78,2.81,4480874,0
+RIOT.US,D,20200911,000000,2.87,2.9699,2.75,2.91,2951042,0
+RIOT.US,D,20200914,000000,3.0683,3.12,2.8737,3.02,4284448,0
+RIOT.US,D,20200915,000000,3.11,3.13,2.95,3,2856058,0
+RIOT.US,D,20200916,000000,3.02,3.28,2.96,3.05,6396200,0
+RIOT.US,D,20200917,000000,2.92,3.06,2.9,3,2852433,0
+RIOT.US,D,20200918,000000,3.03,3.06,2.88,3.05,3944331,0
+RIOT.US,D,20200921,000000,2.85,3.03,2.75,2.93,3625482,0
+RIOT.US,D,20200922,000000,2.95,2.96,2.835,2.93,2511286,0
+RIOT.US,D,20200923,000000,2.9,2.92,2.6,2.6,4315443,0
+RIOT.US,D,20200924,000000,2.55,2.77,2.35,2.69,4218775,0
+RIOT.US,D,20200925,000000,2.66,2.78,2.6,2.68,3685847,0
+RIOT.US,D,20200928,000000,2.79,2.81,2.66,2.74,3243351,0
+RIOT.US,D,20200929,000000,2.7,2.78,2.66,2.76,2004134,0
+RIOT.US,D,20200930,000000,2.73,2.7567,2.63,2.7,1901494,0
+RIOT.US,D,20201001,000000,2.71,2.74,2.62,2.65,1740133,0
+RIOT.US,D,20201002,000000,2.53,2.61,2.5,2.6,2138329,0
+RIOT.US,D,20201005,000000,2.63,2.68,2.57,2.66,2047474,0
+RIOT.US,D,20201006,000000,2.66,2.67,2.53,2.57,2444310,0
+RIOT.US,D,20201007,000000,2.57,2.66,2.5473,2.66,2148065,0
+RIOT.US,D,20201008,000000,2.77,3.0899,2.72,2.93,9775065,0
+RIOT.US,D,20201009,000000,3.15,3.15,2.96,3.095,6530972,0
+RIOT.US,D,20201012,000000,3.22,3.65,3.16,3.5,12692082,0
+RIOT.US,D,20201013,000000,3.4671,3.47,3.22,3.37,5209333,0
+RIOT.US,D,20201014,000000,3.33,3.49,3.21,3.28,4023857,0
+RIOT.US,D,20201015,000000,3.1758,3.47,3.0757,3.4,3611694,0
+RIOT.US,D,20201016,000000,3.37,3.37,3.11,3.11,4218158,0
+RIOT.US,D,20201019,000000,3.32,3.55,3.25,3.3,8909431,0
+RIOT.US,D,20201020,000000,3.45,3.77,3.41,3.54,13717644,0
+RIOT.US,D,20201021,000000,3.93,4.14,3.76,3.98,18072943,0
+RIOT.US,D,20201022,000000,4.18,4.26,3.83,4.055,15856066,0
+RIOT.US,D,20201023,000000,3.97,4.01,3.68,3.91,7305408,0
+RIOT.US,D,20201026,000000,3.98,4.03,3.61,3.85,6772341,0
+RIOT.US,D,20201027,000000,4.03,4.16,3.86,4.02,10807136,0
+RIOT.US,D,20201028,000000,3.71,3.83,3.36,3.5,8592439,0
+RIOT.US,D,20201029,000000,3.5,3.73,3.44,3.55,4609848,0
+RIOT.US,D,20201030,000000,3.4804,3.54,3.18,3.27,6940118,0
+RIOT.US,D,20201102,000000,3.26,3.39,3.14,3.29,3253474,0
+RIOT.US,D,20201103,000000,3.35,3.59,3.2982,3.5,5559642,0
+RIOT.US,D,20201104,000000,3.59,3.73,3.38,3.55,7842078,0
+RIOT.US,D,20201105,000000,3.83,3.98,3.66,3.75,11977217,0
+RIOT.US,D,20201106,000000,3.82,3.82,3.61,3.65,5328905,0
+RIOT.US,D,20201109,000000,3.51,3.62,3.33,3.5,5480289,0
+RIOT.US,D,20201110,000000,3.4467,3.48,3.2,3.45,3934332,0
+RIOT.US,D,20201111,000000,3.5014,3.76,3.415,3.6,7266692,0
+RIOT.US,D,20201112,000000,3.7654,3.81,3.54,3.7,5261240,0
+RIOT.US,D,20201113,000000,3.77,4.12,3.595,3.98,11358498,0
+RIOT.US,D,20201116,000000,4.02,4.1696,3.81,4.1,11278290,0
+RIOT.US,D,20201117,000000,4.2362,6.29,4.07,6.085,82187030,0
+RIOT.US,D,20201118,000000,6.39,6.44,5.05,5.25,48455913,0
+RIOT.US,D,20201119,000000,5.46,6,5.41,6,22024619,0
+RIOT.US,D,20201120,000000,6.17,6.56,5.83,5.995,34199632,0
+RIOT.US,D,20201123,000000,6.32,7.38,6.19,7.23,39777788,0
+RIOT.US,D,20201124,000000,7.59,7.6,6.46,6.81,28281000,0
+RIOT.US,D,20201125,000000,7.09,7.58,6.84,7.08,17377814,0
+RIOT.US,D,20201127,000000,6.15,6.61,6.01,6.25,13230052,0
+RIOT.US,D,20201130,000000,7.09,8.48,6.9,8.45,46491826,0
+RIOT.US,D,20201201,000000,8.17,9.09,7.81,8.81,28960201,0
+RIOT.US,D,20201202,000000,8.42,8.54,7.8,8.51,14162436,0
+RIOT.US,D,20201203,000000,8.81,10.14,8.5,9.66,29297458,0
+RIOT.US,D,20201204,000000,9.4035,10.59,9.11,10,32322242,0
+RIOT.US,D,20201207,000000,9.54,11.29,9.5,10.63,27366289,0
+RIOT.US,D,20201208,000000,10.7,10.92,9.3828,9.87,17402616,0
+RIOT.US,D,20201209,000000,9.82,10.0901,8.36,8.85,16788785,0
+RIOT.US,D,20201210,000000,8.47,9.59,8.46,9.34,12211540,0
+RIOT.US,D,20201211,000000,9,9.27,8.44,8.66,10823796,0
+RIOT.US,D,20201214,000000,9.26,9.89,8.9,9.14,17807828,0
+RIOT.US,D,20201215,000000,9.25,10.2999,9.1,10.18,24809366,0
+RIOT.US,D,20201216,000000,11.25,11.66,10.53,10.76,51278725,0
+RIOT.US,D,20201217,000000,11.645,11.85,10.28,10.395,47489452,0
+RIOT.US,D,20201218,000000,9.95,10.59,9.65,10.05,27783373,0
+RIOT.US,D,20201221,000000,9.89,11.32,9.75,11.04,24335608,0
+RIOT.US,D,20201222,000000,11.92,15.7,11.63,14.645,70429672,0
+RIOT.US,D,20201223,000000,14.96,15.01,13.31,13.91,32496227,0
+RIOT.US,D,20201224,000000,14.07,14.96,12.8,13.12,15979962,0
+RIOT.US,D,20201228,000000,15.45,17.43,14.71,15.65,44305757,0
+RIOT.US,D,20201229,000000,15.5,16.45,14.19,15.79,23106636,0
+RIOT.US,D,20201230,000000,16.99,18.16,16.43,17.26,42958133,0
+RIOT.US,D,20201231,000000,17.48,18.6689,16.42,16.99,39818149,0
+RIOT.US,D,20210104,000000,18.8,19.23,15.85,16.48,32293631,0
+RIOT.US,D,20210105,000000,15.75,18.65,15.35,18.41,28099781,0
+RIOT.US,D,20210106,000000,18.89,20.68,18.12,19.28,40860397,0
+RIOT.US,D,20210107,000000,20.84,24.7,19.8701,22.72,59358046,0
+RIOT.US,D,20210108,000000,24.77,27.39,23.59,26.59,57499659,0
+RIOT.US,D,20210111,000000,21,24,20.26,22.64,55243826,0
+RIOT.US,D,20210112,000000,23.28,24.91,22.0822,24.21,29022135,0
+RIOT.US,D,20210113,000000,23.65,25.0794,22.52,23.88,24905723,0
+RIOT.US,D,20210114,000000,25.9,29.28,25.56,28.9,37560983,0
+RIOT.US,D,20210115,000000,27,27.15,24.51,25.78,28732179,0
+RIOT.US,D,20210119,000000,26.7,27.1954,24.75,25.2,20272303,0
+RIOT.US,D,20210120,000000,24.28,24.28,20.7,22.28,26544457,0
+RIOT.US,D,20210121,000000,19.37,20.47,17.9,19.35,38293038,0
+RIOT.US,D,20210122,000000,20.3,22.5,20.28,20.97,30545084,0
+RIOT.US,D,20210125,000000,22.01,22.25,19.16,19.67,19271997,0
+RIOT.US,D,20210126,000000,18.98,20.3,18.37,19.32,14084378,0
+RIOT.US,D,20210127,000000,17.79,18.93,16.75,17.93,13308793,0
+RIOT.US,D,20210128,000000,18.39,22.41,17.75,19.93,26695000,0
+RIOT.US,D,20210129,000000,24.5,24.7351,19.66,20.52,26696141,0
+RIOT.US,D,20210201,000000,20.17,20.48,18.69,19.98,13088886,0
+RIOT.US,D,20210202,000000,20.56,22.18,19.62,21.49,15361844,0
+RIOT.US,D,20210203,000000,22.14,23.64,21.72,22.85,18199935,0
+RIOT.US,D,20210204,000000,23.47,23.5,21.42,23.08,12936738,0
+RIOT.US,D,20210205,000000,23.58,24.3875,22.93,23.38,12295599,0
+RIOT.US,D,20210208,000000,27.3,32.9,25.9,32.79,52243976,0
+RIOT.US,D,20210209,000000,35.56,41.88,33.23,39.86,53085087,0
+RIOT.US,D,20210210,000000,37.04,39.74,32.25,36.56,27942702,0
+RIOT.US,D,20210211,000000,42.3549,46.64,40.8301,43.09,39870511,0
+RIOT.US,D,20210212,000000,46.14,52.73,43.66,49.28,48423862,0
+RIOT.US,D,20210216,000000,55.045,61.2685,54.35,59.5,43863927,0
+RIOT.US,D,20210217,000000,67.84,79.5,61.7003,77.9,72578483,0
+RIOT.US,D,20210218,000000,72.76,78.75,58.77,62.03,86796144,0
+RIOT.US,D,20210219,000000,68.8,77.82,67.42,71.33,75047074,0
+RIOT.US,D,20210222,000000,61,69.45,59.7,64.76,52489462,0
+RIOT.US,D,20210223,000000,53.7,56.89,45.02,48.8,52317027,0
+RIOT.US,D,20210224,000000,53.41,56.46,50.86,52.27,33336870,0
+RIOT.US,D,20210225,000000,54.33,55.89,45.22,45.67,23574607,0
+RIOT.US,D,20210226,000000,41.99,47.75,40.55,43.74,23843623,0
+RIOT.US,D,20210301,000000,49.04,53.81,46.58,53.6,26614507,0
+RIOT.US,D,20210302,000000,57,57.02,48.5,49.1,23546275,0
+RIOT.US,D,20210303,000000,55.14,55.2803,48.6,49.57,21775369,0
+RIOT.US,D,20210304,000000,47.4,49,41.33,44.29,20168780,0
+RIOT.US,D,20210305,000000,44.99,45.25,34.25,40.3,27668287,0
+RIOT.US,D,20210308,000000,42.2,43.65,37.62,38.98,17403015,0
+RIOT.US,D,20210309,000000,43.95,54,43.72,52.16,36308273,0
+RIOT.US,D,20210310,000000,57.5,59.33,52.8,56.5,35830635,0
+RIOT.US,D,20210311,000000,57.96,63.6946,56.72,63.31,29031948,0
+RIOT.US,D,20210312,000000,58.1,65.75,57.7,62.81,26820458,0
+RIOT.US,D,20210315,000000,62.78,67.66,62.7107,63.43,22488730,0
+RIOT.US,D,20210316,000000,62,62.17,55.7,56.98,18223096,0
+RIOT.US,D,20210317,000000,54.8,65.159,53.4,64.74,26146185,0
+RIOT.US,D,20210318,000000,63,67.85,59.15,60.19,28855875,0
+RIOT.US,D,20210319,000000,61.03,63.7,59.5,60.65,18072841,0
+RIOT.US,D,20210322,000000,59.95,60.69,55.17,56.01,17993728,0
+RIOT.US,D,20210323,000000,54.91,57.44,50.01,50.12,18373722,0
+RIOT.US,D,20210324,000000,54.36,55.71,45,45.71,20265119,0
+RIOT.US,D,20210325,000000,39.38,49.29,39.13,48.17,26951365,0
+RIOT.US,D,20210326,000000,49.41,49.8,45.85,48.22,15141589,0
+RIOT.US,D,20210329,000000,51.51,52.75,47.3,47.89,17849768,0
+RIOT.US,D,20210330,000000,48.83,52.1894,47.42,51.51,18358729,0
+RIOT.US,D,20210331,000000,50.73,54.58,49.41,53.27,21061700,0
+RIOT.US,D,20210401,000000,54.75,56.8235,51.12,52.03,15058042,0
+RIOT.US,D,20210405,000000,52.1074,57.85,50.39,56.9,18908717,0
+RIOT.US,D,20210406,000000,56,56.3599,52.3063,54.1,15194780,0
+RIOT.US,D,20210407,000000,50.522,53.025,47.7,48.37,16833137,0
+RIOT.US,D,20210408,000000,50.52,51.8899,49.35,49.55,13416224,0
+RIOT.US,D,20210409,000000,50.48,51.6,47.76,49.63,13678588,0
+RIOT.US,D,20210412,000000,52.5,55.7869,50.62,51.53,23779382,0
+RIOT.US,D,20210413,000000,56.44,59.96,52.86,59.26,42774268,0
+RIOT.US,D,20210414,000000,60.7965,61.55,49.3,50.16,52949234,0
+RIOT.US,D,20210415,000000,50.87,52.42,43.29,48.11,39017146,0
+RIOT.US,D,20210416,000000,45.01,47.56,42.8,44.64,24637468,0
+RIOT.US,D,20210419,000000,40.35,43.31,38.71,40.9,28356426,0
+RIOT.US,D,20210420,000000,40.54,41.1,35.71,38.56,29240874,0
+RIOT.US,D,20210421,000000,36.99,42.07,36.06,41.31,26801740,0
+RIOT.US,D,20210422,000000,40.58,42.2099,36.37,36.49,27895063,0
+RIOT.US,D,20210423,000000,34.09,38.91,33.37,38.48,25879715,0
+RIOT.US,D,20210426,000000,41.272,42.1612,39.55,40.89,19234298,0
+RIOT.US,D,20210427,000000,41.65,41.83,39.8207,40.52,13779305,0
+RIOT.US,D,20210428,000000,40.18,44.155,39.41,43.93,15088656,0
+RIOT.US,D,20210429,000000,41.95,42.73,39.42,40.33,12765252,0
+RIOT.US,D,20210430,000000,40.81,43.38,40.45,41.83,15422816,0
+RIOT.US,D,20210503,000000,42.8804,44.1,39.32,39.99,14120731,0
+RIOT.US,D,20210504,000000,38.6035,39,35.1,37.57,15015603,0
+RIOT.US,D,20210505,000000,38.16,39.11,36,36.62,12083465,0
+RIOT.US,D,20210506,000000,36.39,36.6494,32,33.45,14595140,0
+RIOT.US,D,20210507,000000,33.8,35.52,32.62,33.39,11020937,0
+RIOT.US,D,20210510,000000,33.33,33.4,29.88,29.95,15802824,0
+RIOT.US,D,20210511,000000,25.99,30.8,25.65,29.87,19802843,0
+RIOT.US,D,20210512,000000,28.2535,29.6,26.08,26.52,15277545,0
+RIOT.US,D,20210513,000000,24.91,26.95,20.6801,22.23,36110500,0
+RIOT.US,D,20210514,000000,24.05,26.8,23.63,26.02,22633661,0
+RIOT.US,D,20210517,000000,23.4,24.52,22.52,24.31,19807479,0
+RIOT.US,D,20210518,000000,23.2,26.8,23.12,25.56,24456870,0
+RIOT.US,D,20210519,000000,21.95,24.38,21.61,24.14,41600081,0
+RIOT.US,D,20210520,000000,26.07,26.5784,23.1263,24.18,24949518,0
+RIOT.US,D,20210521,000000,24.45,25.46,22.46,22.84,24553768,0
+RIOT.US,D,20210524,000000,23.45,26.3,22.77,25.95,22951135,0
+RIOT.US,D,20210525,000000,24.98,25.86,24.35,25.14,16489512,0
+RIOT.US,D,20210526,000000,26.68,28.63,26.03,27.64,28262442,0
+RIOT.US,D,20210527,000000,28.85,29.6,27.28,28.5,23524236,0
+RIOT.US,D,20210528,000000,27.4008,28.72,26.73,27.13,13679839,0
+RIOT.US,D,20210601,000000,27.1,29.87,27.06,29.23,14647716,0
+RIOT.US,D,20210602,000000,30.28,31.0599,29.1,30.03,14458576,0
+RIOT.US,D,20210603,000000,30.4769,30.52,28.01,28.28,11061756,0
+RIOT.US,D,20210604,000000,27.96,29.18,27.6,29.15,9402455,0
+RIOT.US,D,20210607,000000,29.2269,29.49,27.9,28.82,8729932,0
+RIOT.US,D,20210608,000000,27.38,28.43,25.2901,28.06,13799469,0
+RIOT.US,D,20210609,000000,28.63,33.09,28.3501,31.41,21515693,0
+RIOT.US,D,20210610,000000,31.77,32.69,30.41,31.64,14163461,0
+RIOT.US,D,20210611,000000,31.1981,31.87,30.14,31.03,8444021,0
+RIOT.US,D,20210614,000000,34.01,38.08,33.38,35.4,25488972,0
+RIOT.US,D,20210615,000000,36.06,36.67,33.81,35.06,12984931,0
+RIOT.US,D,20210616,000000,33.9219,35.12,33.21,34.2,10166404,0
+RIOT.US,D,20210617,000000,34,35.92,33.75,34.3,10132185,0
+RIOT.US,D,20210618,000000,33.6594,34.2795,31.68,32.18,10785841,0
+RIOT.US,D,20210621,000000,30.38,32.0499,30.005,31.57,11017931,0
+RIOT.US,D,20210622,000000,29.38,32.5,28.4,32.23,17705220,0
+RIOT.US,D,20210623,000000,33.95,34.62,32.32,32.48,10016822,0
+RIOT.US,D,20210624,000000,33.11,34.1499,32.85,34.02,9375429,0
+RIOT.US,D,20210625,000000,33,33.61,32.38,32.97,18800891,0
+RIOT.US,D,20210628,000000,34.11,36.585,33.41,36.18,11326684,0
+RIOT.US,D,20210629,000000,38,40.34,37.1255,37.81,14903749,0
+RIOT.US,D,20210630,000000,36.63,38.22,35.76,37.67,8321170,0
+RIOT.US,D,20210701,000000,37.23,37.65,35.8,36.21,6563290,0
+RIOT.US,D,20210702,000000,36.5,37.08,35.91,36.23,4642458,0
+RIOT.US,D,20210706,000000,36.98,37.2799,34.53,35.43,6065851,0
+RIOT.US,D,20210707,000000,35.76,36.95,34.96,35.44,5920294,0
+RIOT.US,D,20210708,000000,33.54,34.24,32.38,33.72,5669550,0
+RIOT.US,D,20210709,000000,33.98,34.49,32.6524,32.83,5794639,0
+RIOT.US,D,20210712,000000,33.01,33.11,30.84,31.4,5351139,0
+RIOT.US,D,20210713,000000,31.4,31.5,30.0201,30.06,4132921,0
+RIOT.US,D,20210714,000000,30.6337,30.73,28.51,28.59,5016881,0
+RIOT.US,D,20210715,000000,27.8488,29.36,27.36,28.22,4710476,0
+RIOT.US,D,20210716,000000,28.4,28.75,27.16,27.28,4685489,0
+RIOT.US,D,20210719,000000,25.99,26.87,25.57,25.96,6156008,0
+RIOT.US,D,20210720,000000,25.37,26.32,23.93,25.85,6995492,0
+RIOT.US,D,20210721,000000,27.8,29.91,27.61,29.16,11923056,0
+RIOT.US,D,20210722,000000,29.17,29.44,27.72,28.87,7155457,0
+RIOT.US,D,20210723,000000,28.8765,29.75,27.05,28.1,7639671,0
+RIOT.US,D,20210726,000000,32.5,34.72,31.7,34,23666944,0
+RIOT.US,D,20210727,000000,32.64,33.65,30.4701,31.64,8746227,0
+RIOT.US,D,20210728,000000,33.1,33.89,32.02,32.96,8729122,0
+RIOT.US,D,20210729,000000,32.94,34.02,31.88,31.9,7116203,0
+RIOT.US,D,20210730,000000,31.66,33.1,31.35,32.95,5497252,0
+RIOT.US,D,20210802,000000,32.92,35.39,32.43,33.45,11575916,0
+RIOT.US,D,20210803,000000,32.79,33.0999,30.79,31.48,8041859,0
+RIOT.US,D,20210804,000000,32,33.8,31.75,32.71,9251090,0
+RIOT.US,D,20210805,000000,31.8,34.28,30.85,33.59,10273799,0
+RIOT.US,D,20210806,000000,33.6203,35.76,32.81,34.97,11749484,0
+RIOT.US,D,20210809,000000,37.085,39.95,36.52,37.83,24700587,0
+RIOT.US,D,20210810,000000,38.17,39.0405,36.59,38.49,12301884,0
+RIOT.US,D,20210811,000000,39.4265,40.8,37.2,37.76,14019121,0
+RIOT.US,D,20210812,000000,35.89,37.6701,34.7,36.83,7284606,0
+RIOT.US,D,20210813,000000,38.09,38.82,35.65,35.81,9797004,0
+RIOT.US,D,20210816,000000,36.17,36.97,34.6093,35.83,7527709,0
+RIOT.US,D,20210817,000000,35.395,35.8,32.41,32.76,7874576,0
+RIOT.US,D,20210818,000000,32.48,33.84,31.79,31.89,7315810,0
+RIOT.US,D,20210819,000000,31.26,32.73,30.8601,32.08,9289840,0
+RIOT.US,D,20210820,000000,32.71,35.28,32.6354,34.33,11635876,0
+RIOT.US,D,20210823,000000,36.68,37.3,35.04,35.73,11981386,0
+RIOT.US,D,20210824,000000,36.066,37.63,34.85,37.63,11224145,0
+RIOT.US,D,20210825,000000,36.85,38.74,36.65,37.72,12404569,0
+RIOT.US,D,20210826,000000,37.195,38.06,35.822,36.28,6640416,0
+RIOT.US,D,20210827,000000,36.5371,39.35,36.35,38.57,12115326,0
+RIOT.US,D,20210830,000000,37.8,38.4456,36.7004,37.7,7975601,0
+RIOT.US,D,20210831,000000,37.4888,37.99,36.54,37.32,7035316,0
+RIOT.US,D,20210901,000000,37.44,38.7095,36.28,36.5,15357400,0
+RIOT.US,D,20210902,000000,37.82,38.29,35.91,35.96,16685281,0
+RIOT.US,D,20210903,000000,36.52,37.32,34.1846,34.43,17027652,0
+RIOT.US,D,20210907,000000,34.1721,34.7,30.91,32.11,17896415,0
+RIOT.US,D,20210908,000000,32.08,32.32,30.26,30.385,8526842,0
+RIOT.US,D,20210909,000000,31.12,31.97,30.8,31.35,8909250,0
+RIOT.US,D,20210910,000000,31.25,31.72,29.46,29.62,9129976,0
+RIOT.US,D,20210913,000000,29.3,30.52,28.8801,29.3,10625164,0
+RIOT.US,D,20210914,000000,30.06,30.33,28.69,28.84,7461811,0
+RIOT.US,D,20210915,000000,29.72,30.52,29.04,30.33,9600062,0
+RIOT.US,D,20210916,000000,30.1,30.36,29.08,29.37,7185741,0
+RIOT.US,D,20210917,000000,29.294,29.7399,28.8,29.3,6795645,0
+RIOT.US,D,20210920,000000,27.25,28.39,26.8712,27.53,10260879,0
+RIOT.US,D,20210921,000000,27.7998,27.874,26.94,27.36,6340357,0
+RIOT.US,D,20210922,000000,27.482,29.0682,27.11,28.73,6236981,0
+RIOT.US,D,20210923,000000,28.87,29.5,28.44,29.39,6239127,0
+RIOT.US,D,20210924,000000,27.656,28.54,27.17,27.93,7881464,0
+RIOT.US,D,20210927,000000,27.84,28.45,27.18,27.77,6440927,0
+RIOT.US,D,20210928,000000,27.4,27.78,25.68,25.78,6684965,0
+RIOT.US,D,20210929,000000,26.06,26.2023,24.82,24.87,5357891,0
+RIOT.US,D,20210930,000000,25.46,26.33,25.3,25.7,6539362,0
+RIOT.US,D,20211001,000000,27.2,27.31,25.74,26.1,9501517,0
+RIOT.US,D,20211004,000000,25.9426,25.97,24.35,25.25,8385437,0
+RIOT.US,D,20211005,000000,25.5,26.56,25.17,26.34,10643894,0
+RIOT.US,D,20211006,000000,27.33,28.09,26.34,26.61,16411890,0
+RIOT.US,D,20211007,000000,26.3,26.66,25.58,26.12,9209320,0
+RIOT.US,D,20211008,000000,26.48,26.74,25.68,25.83,8259192,0
+RIOT.US,D,20211011,000000,26.2096,28.9,26.06,27.63,16105928,0
+RIOT.US,D,20211012,000000,27.43,27.55,25.15,25.51,12790221,0
+RIOT.US,D,20211013,000000,25.45,26.3,24.63,25.64,10188028,0
+RIOT.US,D,20211014,000000,26,26.39,25.42,26.12,9822130,0
+RIOT.US,D,20211015,000000,27.48,28.58,26.68,27.85,28983593,0
+RIOT.US,D,20211018,000000,27.815,30.98,27.72,29.8,22704089,0
+RIOT.US,D,20211019,000000,30.5965,31.8,29.06,30.83,26639533,0
+RIOT.US,D,20211020,000000,30.95,32.83,30.4001,31.44,21216221,0
+RIOT.US,D,20211021,000000,31.29,32.05,29.1,29.44,15225627,0
+RIOT.US,D,20211022,000000,29.03,29.43,27.57,28.28,10903382,0
+RIOT.US,D,20211025,000000,29.12,30.4244,28.86,29.59,11337084,0
+RIOT.US,D,20211026,000000,29.45,29.52,28.1802,28.44,8672561,0
+RIOT.US,D,20211027,000000,27.46,27.79,26.45,26.59,9726386,0
+RIOT.US,D,20211028,000000,27.52,28.01,26.32,27.54,8482614,0
+RIOT.US,D,20211029,000000,27.42,28.2041,26.81,27.22,9420697,0
+RIOT.US,D,20211101,000000,27.315,28.76,27.01,28.09,10537251,0
+RIOT.US,D,20211102,000000,28.914,31.98,28.6701,31.9,22518561,0
+RIOT.US,D,20211103,000000,31.07,32.98,29.79,32.76,16720157,0
+RIOT.US,D,20211104,000000,32.7,34.2,31.95,32.72,15392391,0
+RIOT.US,D,20211105,000000,33.05,33.3,31.21,31.49,8936258,0
+RIOT.US,D,20211108,000000,33.955,37.75,33.77,36.69,27320274,0
+RIOT.US,D,20211109,000000,41.1,42.8399,37.08,39.86,29118924,0
+RIOT.US,D,20211110,000000,41.13,41.76,35.8008,36.49,28296275,0
+RIOT.US,D,20211111,000000,37.4907,39.8,37.16,39.53,13000428,0
+RIOT.US,D,20211112,000000,39.6898,44.29,37.78,44.19,23594832,0
+RIOT.US,D,20211115,000000,45.94,46.28,41.08,42.09,28541571,0
+RIOT.US,D,20211116,000000,36.4,39.33,35.15,36.9,27773846,0
+RIOT.US,D,20211117,000000,37.6,38.3251,34.87,35.28,15912633,0
+RIOT.US,D,20211118,000000,34.402,35.17,31.42,33.63,18520104,0
+RIOT.US,D,20211119,000000,34.0426,36.8,33.8574,36.18,14420703,0
+RIOT.US,D,20211122,000000,36.54,37.02,32.55,33.45,16233154,0
+RIOT.US,D,20211123,000000,33.81,36.17,33.36,36.13,13270018,0
+RIOT.US,D,20211124,000000,34.41,37.1444,33.62,37,11818413,0
+RIOT.US,D,20211126,000000,34.8,36.4,34.35,34.92,8234573,0
+RIOT.US,D,20211129,000000,36.33,38.06,33.6669,37.37,16308268,0
+RIOT.US,D,20211130,000000,37.86,40.08,35.5077,37.37,22146598,0
+RIOT.US,D,20211201,000000,38.61,40.95,35.18,35.6,22588644,0
+RIOT.US,D,20211202,000000,34.98,36.5713,31.61,32.97,19444894,0
+RIOT.US,D,20211203,000000,33.55,34.1,27.8,28.64,24201299,0
+RIOT.US,D,20211206,000000,26.47,29.37,25,28.14,20225286,0
+RIOT.US,D,20211207,000000,29.8984,30.67,29.02,29.68,13153629,0
+RIOT.US,D,20211208,000000,29.59,30.25,28.72,29.34,10704205,0
+RIOT.US,D,20211209,000000,28.692,28.8,26.4,26.5,13750854,0
+RIOT.US,D,20211210,000000,27.205,27.53,25.35,26,10045606,0
+RIOT.US,D,20211213,000000,25.56,25.59,23.95,24.37,11565876,0
+RIOT.US,D,20211214,000000,23.8,25.4774,23.6,24.93,9702208,0
+RIOT.US,D,20211215,000000,24.68,26.5115,23.04,25.87,14907583,0
+RIOT.US,D,20211216,000000,25.82,26.28,23.3118,23.88,11068191,0
+RIOT.US,D,20211217,000000,23.36,24.0487,21.82,23.24,13789354,0
+RIOT.US,D,20211220,000000,22.36,23.06,21.71,22.52,10172344,0
+RIOT.US,D,20211221,000000,23.45,24.3,23.02,24.05,8805353,0
+RIOT.US,D,20211222,000000,23.76,24.85,23.32,23.62,7726193,0
+RIOT.US,D,20211223,000000,23.5747,26.18,22.9576,25.67,13639456,0
+RIOT.US,D,20211227,000000,25.89,26.79,25.42,25.85,9713741,0
+RIOT.US,D,20211228,000000,24.76,24.94,23.26,23.65,9570869,0
+RIOT.US,D,20211229,000000,23.14,23.89,22.55,23,7342333,0
+RIOT.US,D,20211230,000000,22.82,24.3799,22.62,23.5,8721634,0
+RIOT.US,D,20211231,000000,23.53,23.95,22.31,22.33,8680598,0
+RIOT.US,D,20220103,000000,22.45,23.1399,21.9032,22.74,7246310,0
+RIOT.US,D,20220104,000000,23.3,24.625,23.02,24.38,11870017,0
+RIOT.US,D,20220105,000000,23.77,24.2,21.19,21.44,13214468,0
+RIOT.US,D,20220106,000000,21.165,21.61,19.595,20.48,11418292,0
+RIOT.US,D,20220107,000000,19.985,21.0564,19.45,20.36,11922033,0
+RIOT.US,D,20220110,000000,19.31,20.465,18.75,20.09,9888276,0
+RIOT.US,D,20220111,000000,19.91,21.35,19.595,20.86,9509864,0
+RIOT.US,D,20220112,000000,21.7155,22.1,20.7,21.13,9560988,0
+RIOT.US,D,20220113,000000,21.745,21.98,20.03,20.15,8280916,0
+RIOT.US,D,20220114,000000,19.86,20.84,19.72,20.68,6676436,0
+RIOT.US,D,20220118,000000,19.675,20.1899,18.61,18.7,8612805,0
+RIOT.US,D,20220119,000000,19.01,19.295,17.4,17.49,8711989,0
+RIOT.US,D,20220120,000000,18.01,19.14,17.43,17.47,8606305,0
+RIOT.US,D,20220121,000000,16.3,16.96,14.9,14.995,17283662,0
+RIOT.US,D,20220124,000000,13.48,15.1688,12.9,15.13,23238086,0
+RIOT.US,D,20220125,000000,14.4794,15.2,14.04,14.64,10972479,0
+RIOT.US,D,20220126,000000,15.8562,16.1,14.07,14.33,15108581,0
+RIOT.US,D,20220127,000000,14.4,14.57,13.21,13.45,11443848,0
+RIOT.US,D,20220128,000000,13.65,14.785,13.12,14.7,11342344,0
+RIOT.US,D,20220131,000000,14.905,16.17,14.65,15.94,10073371,0
+RIOT.US,D,20220201,000000,16.56,16.99,15.67,16.69,9899994,0
+RIOT.US,D,20220202,000000,16.4441,16.73,15.065,15.57,8767237,0
+RIOT.US,D,20220203,000000,14.84,15.66,14.64,14.79,8051605,0
+RIOT.US,D,20220204,000000,15.11,16.89,14.71,16.57,15549191,0
+RIOT.US,D,20220207,000000,17.71,18.535,17.31,17.7,17911446,0
+RIOT.US,D,20220208,000000,17.5232,18.41,17.2,18.29,10474535,0
+RIOT.US,D,20220209,000000,18.63,19.67,18.19,19.65,10223471,0
+RIOT.US,D,20220210,000000,18.93,20.83,18.89,19.27,14023045,0
+RIOT.US,D,20220211,000000,19.3,20.08,18.09,18.37,10814832,0
+RIOT.US,D,20220214,000000,18.36,19.09,17.67,17.92,7381645,0
+RIOT.US,D,20220215,000000,19.06,19.85,18.85,19.73,10252307,0
+RIOT.US,D,20220216,000000,19.1336,19.86,18.9601,19.59,6371108,0
+RIOT.US,D,20220217,000000,19,19.34,17.6,17.76,7025316,0
+RIOT.US,D,20220218,000000,17.68,17.84,16.7301,16.97,6579072,0
+RIOT.US,D,20220222,000000,16.114,16.9958,15.71,15.95,7301481,0
+RIOT.US,D,20220223,000000,16.58,16.7895,15.02,15.07,7533069,0
+RIOT.US,D,20220224,000000,13.69,16.39,13.63,16.25,12252552,0
+RIOT.US,D,20220225,000000,16.41,16.7,15.585,16.22,7577634,0
+RIOT.US,D,20220228,000000,16.13,17.8,16.06,17.23,13831649,0
+RIOT.US,D,20220301,000000,18.215,18.22,16.74,17.5,13192359,0
+RIOT.US,D,20220302,000000,17.39,17.84,16.77,17.73,7997412,0
+RIOT.US,D,20220303,000000,17.59,17.89,15.8428,15.97,7159144,0
+RIOT.US,D,20220304,000000,15.73,16.29,14.72,14.92,6593257,0
+RIOT.US,D,20220307,000000,15.05,15.725,14.66,14.95,8568976,0
+RIOT.US,D,20220308,000000,14.8,15.7386,14.42,15.1,6857951,0
+RIOT.US,D,20220309,000000,16.08,17.18,16.038,16.84,10942783,0
+RIOT.US,D,20220310,000000,16.13,16.74,15.83,16.51,6341083,0
+RIOT.US,D,20220311,000000,16.6,16.72,15.0901,15.14,5723877,0
+RIOT.US,D,20220314,000000,15,15.24,14.02,14.16,6032826,0
+RIOT.US,D,20220315,000000,14.2,14.97,13.57,14.91,4296367,0
+RIOT.US,D,20220316,000000,15.2,16.42,15.11,16.39,8028697,0
+RIOT.US,D,20220317,000000,16.12,18.49,16.03,18.43,10398053,0
+RIOT.US,D,20220318,000000,18.09,19.8,17.88,19.53,13580166,0
+RIOT.US,D,20220321,000000,19.575,20.41,19.02,19.62,8611872,0
+RIOT.US,D,20220322,000000,20.46,21.4,20.21,20.75,9264403,0
+RIOT.US,D,20220323,000000,20.52,21.46,19.9448,20.84,7400920,0
+RIOT.US,D,20220324,000000,21.18,21.6,20.23,21.54,7709309,0
+RIOT.US,D,20220325,000000,22,22.27,20.32,20.76,7261442,0
+RIOT.US,D,20220328,000000,22.145,23.66,21.9,22.86,14306659,0
+RIOT.US,D,20220329,000000,23.08,23.108,21.58,23,8443921,0
+RIOT.US,D,20220330,000000,22.53,22.98,21.75,22.04,5626485,0
+RIOT.US,D,20220331,000000,22.15,22.87,21.12,21.17,6034413,0
+RIOT.US,D,20220401,000000,20.6,21.38,20.31,20.73,8035128,0
+RIOT.US,D,20220404,000000,20.73,21.0434,20.37,20.69,6440142,0
+RIOT.US,D,20220405,000000,20.75,21.01,19.16,19.23,6467137,0
+RIOT.US,D,20220406,000000,18.54,18.675,17.38,17.66,9199587,0
+RIOT.US,D,20220407,000000,17.56,17.98,16.7703,17.42,6392814,0
+RIOT.US,D,20220408,000000,17.13,17.51,16.62,16.68,6101409,0
+RIOT.US,D,20220411,000000,16.1,16.45,15.47,15.91,5646748,0
+RIOT.US,D,20220412,000000,16.3,16.94,15.37,15.47,6857767,0
+RIOT.US,D,20220413,000000,15.45,16.1,15.31,16.01,6376602,0
+RIOT.US,D,20220414,000000,15.96,16.07,14.96,14.97,6280376,0
+RIOT.US,D,20220418,000000,14.75,15.06,14.265,14.79,6212918,0
+RIOT.US,D,20220419,000000,14.82,15.21,14.23,14.88,7729844,0
+RIOT.US,D,20220420,000000,14.93,15.11,13.845,13.95,8423935,0
+RIOT.US,D,20220421,000000,14.46,14.7264,12.76,12.8,10523803,0
+RIOT.US,D,20220422,000000,12.655,13.1,11.82,11.85,9682625,0
+RIOT.US,D,20220425,000000,11.515,12.12,11.42,12.04,9640841,0
+RIOT.US,D,20220426,000000,11.97,12.04,10.965,11.08,8596319,0
+RIOT.US,D,20220427,000000,10.825,11.7,10.7803,10.98,8272897,0
+RIOT.US,D,20220428,000000,11.1,11.37,10.35,10.94,10367358,0
+RIOT.US,D,20220429,000000,10.82,11.4606,10.11,10.14,7931939,0
+RIOT.US,D,20220502,000000,10.09,10.98,9.75,10.97,10925540,0
+RIOT.US,D,20220503,000000,10.86,11.3884,10.72,10.84,6528446,0
+RIOT.US,D,20220504,000000,10.9,11.64,10.2415,11.57,11556832,0
+RIOT.US,D,20220505,000000,11.34,11.37,9.91,10.19,9394801,0
+RIOT.US,D,20220506,000000,9.99,10.09,9.3,9.49,8815447,0
+RIOT.US,D,20220509,000000,8.87,9,7.53,7.67,14021239,0
+RIOT.US,D,20220510,000000,8.25,8.5,7.2301,7.53,12194483,0
+RIOT.US,D,20220511,000000,7.08,7.98,6.75,6.84,17503525,0
+RIOT.US,D,20220512,000000,6.5,7.45,6.25,7.31,19021041,0
+RIOT.US,D,20220513,000000,7.95,8.43,7.72,7.97,17060852,0
+RIOT.US,D,20220516,000000,7.83,7.93,7.17,7.19,9857292,0
+RIOT.US,D,20220517,000000,7.56,7.83,7.33,7.62,9248327,0
+RIOT.US,D,20220518,000000,7.45,7.57,6.8,6.93,10537363,0
+RIOT.US,D,20220519,000000,6.99,7.53,6.95,7.13,12357462,0
+RIOT.US,D,20220520,000000,7.27,7.35,6.4708,6.84,13467606,0
+RIOT.US,D,20220523,000000,6.96,7.13,6.645,6.86,11586778,0
+RIOT.US,D,20220524,000000,6.69,6.83,6.07,6.27,9882411,0
+RIOT.US,D,20220525,000000,6.22,6.56,6.185,6.43,7511958,0
+RIOT.US,D,20220526,000000,6.14,6.92,5.97,6.73,14240808,0
+RIOT.US,D,20220527,000000,6.8,7.3,6.7394,7.24,14393103,0
+RIOT.US,D,20220531,000000,7.77,7.83,7.05,7.19,20431801,0
+RIOT.US,D,20220601,000000,7.2,7.25,6.48,6.52,15500365,0
+RIOT.US,D,20220602,000000,6.49,7.06,6.43,6.87,14267370,0
+RIOT.US,D,20220603,000000,6.56,6.62,6.11,6.21,15232419,0
+RIOT.US,D,20220606,000000,6.5,6.6,6.25,6.37,12234097,0
+RIOT.US,D,20220607,000000,6.15,6.23,5.82,6.17,17003704,0
+RIOT.US,D,20220608,000000,6.08,6.425,5.92,5.97,11169233,0
+RIOT.US,D,20220609,000000,5.89,5.9,5.44,5.47,13909314,0
+RIOT.US,D,20220610,000000,5.25,5.48,5.13,5.17,13146491,0
+RIOT.US,D,20220613,000000,4.37,4.8598,4.36,4.65,16599912,0
+RIOT.US,D,20220614,000000,4.705,5.015,4.44,4.89,10692243,0
+RIOT.US,D,20220615,000000,4.82,5,4.59,4.86,20448208,0
+RIOT.US,D,20220616,000000,4.69,4.73,4.37,4.53,9652686,0
+RIOT.US,D,20220617,000000,4.5,4.77,4.47,4.65,9774825,0
+RIOT.US,D,20220621,000000,4.86,5.54,4.8,5.09,18023473,0
+RIOT.US,D,20220622,000000,5,5.07,4.55,4.6,14266376,0
+RIOT.US,D,20220623,000000,4.75,4.97,4.55,4.94,13064942,0
+RIOT.US,D,20220624,000000,5.01,5.405,4.99,5.19,16972519,0
+RIOT.US,D,20220627,000000,5.18,5.22,4.67,4.89,11651738,0
+RIOT.US,D,20220628,000000,5.02,5.11,4.69,4.76,9745617,0
+RIOT.US,D,20220629,000000,4.67,4.69,4.34,4.5,11364748,0
+RIOT.US,D,20220630,000000,4.34,4.4,4.12,4.19,10723330,0
+RIOT.US,D,20220701,000000,4.24,4.38,4.13,4.24,8415215,0
+RIOT.US,D,20220705,000000,4.13,4.75,4.02,4.73,13182523,0
+RIOT.US,D,20220706,000000,4.665,4.76,4.465,4.53,8250661,0
+RIOT.US,D,20220707,000000,4.6,5.29,4.57,5.28,18884710,0
+RIOT.US,D,20220708,000000,5.12,5.81,4.95,5.46,28861650,0
+RIOT.US,D,20220711,000000,5.04,5.23,4.8216,4.87,12751555,0
+RIOT.US,D,20220712,000000,4.82,4.99,4.68,4.84,8420625,0
+RIOT.US,D,20220713,000000,4.68,5.03,4.52,4.93,10878555,0
+RIOT.US,D,20220714,000000,4.86,5.33,4.71,5.32,13267931,0
+RIOT.US,D,20220715,000000,5.47,5.695,5.35,5.57,13391864,0
+RIOT.US,D,20220718,000000,5.94,6.88,5.92,6.23,39477385,0
+RIOT.US,D,20220719,000000,6.6,7.05,6.33,6.98,35761603,0
+RIOT.US,D,20220720,000000,7.24,7.48,6.81,7.02,45561818,0
+RIOT.US,D,20220721,000000,6.78,7.639,6.7,7.62,27389139,0
+RIOT.US,D,20220722,000000,7.87,7.93,7.06,7.12,18291857,0
+RIOT.US,D,20220725,000000,6.84,7.0599,6.57,6.65,13600571,0
+RIOT.US,D,20220726,000000,6.35,6.5095,6.02,6.21,11404093,0
+RIOT.US,D,20220727,000000,6.54,7.33,6.2614,7.15,18717922,0
+RIOT.US,D,20220728,000000,7.17,7.6,6.91,7.4,19580977,0
+RIOT.US,D,20220729,000000,7.24,7.7427,7.08,7.32,14528861,0
+RIOT.US,D,20220801,000000,7.13,7.55,6.975,7.33,13572126,0
+RIOT.US,D,20220802,000000,7.19,8.0962,7.12,7.75,16035884,0
+RIOT.US,D,20220803,000000,7.97,8.4,7.85,8.12,19769644,0
+RIOT.US,D,20220804,000000,8.22,8.83,8.06,8.18,20818482,0
+RIOT.US,D,20220805,000000,8.155,8.67,8.05,8.27,14090282,0
+RIOT.US,D,20220808,000000,8.77,9.11,8.58,8.71,16462222,0
+RIOT.US,D,20220809,000000,8.52,8.525,7.7901,8.145,15040985,0
+RIOT.US,D,20220810,000000,8.75,9.16,8.15,9.11,23195979,0
+RIOT.US,D,20220811,000000,9.85,10.5188,9.37,9.52,29448963,0
+RIOT.US,D,20220812,000000,9.56,10.05,9.17,9.93,15406524,0
+RIOT.US,D,20220815,000000,9.875,10.23,9.57,9.76,17073687,0
+RIOT.US,D,20220816,000000,9.54,9.79,8.8,9.17,19974041,0
+RIOT.US,D,20220817,000000,8.949,9,8.21,8.35,16838127,0
+RIOT.US,D,20220818,000000,8.65,8.65,8.21,8.28,8857407,0
+RIOT.US,D,20220819,000000,7.58,7.8,7.22,7.25,14486346,0
+RIOT.US,D,20220822,000000,6.95,7.2165,6.815,7,12456435,0
+RIOT.US,D,20220823,000000,7.02,7.57,7.02,7.1,11776185,0
+RIOT.US,D,20220824,000000,7.21,7.59,7.1302,7.29,9891749,0
+RIOT.US,D,20220825,000000,7.35,7.54,7.12,7.43,8564842,0
+RIOT.US,D,20220826,000000,7.5,7.555,6.77,6.79,13330822,0
+RIOT.US,D,20220829,000000,6.62,7.185,6.59,6.97,10890676,0
+RIOT.US,D,20220830,000000,7.03,7.22,6.605,6.89,10393274,0
+RIOT.US,D,20220831,000000,6.94,7.27,6.85,7.17,12051690,0
+RIOT.US,D,20220901,000000,6.96,7.06,6.51,6.85,10871934,0
+RIOT.US,D,20220902,000000,7,7.06,6.55,6.63,11208572,0
+RIOT.US,D,20220906,000000,6.66,6.87,6.28,6.4,16663738,0
+RIOT.US,D,20220907,000000,6.31,6.58,6.15,6.55,11032904,0
+RIOT.US,D,20220908,000000,6.47,7.49,6.35,7.46,19282907,0
+RIOT.US,D,20220909,000000,8,8.33,7.8511,8.26,16566366,0
+RIOT.US,D,20220912,000000,8.51,8.67,8.15,8.47,14061416,0
+RIOT.US,D,20220913,000000,7.7,8.1591,7.6,7.63,12389814,0
+RIOT.US,D,20220914,000000,7.62,7.665,7.4,7.56,9128143,0
+RIOT.US,D,20220915,000000,7.45,7.97,7.311,7.38,10339750,0
+RIOT.US,D,20220916,000000,7.2,7.2,6.63,6.645,15063876,0
+RIOT.US,D,20220919,000000,6.45,6.7,6.36,6.52,10978894,0
+RIOT.US,D,20220920,000000,6.46,6.5,6.18,6.22,8247767,0
+RIOT.US,D,20220921,000000,6.23,6.81,6.15,6.37,13734218,0
+RIOT.US,D,20220922,000000,6.37,6.44,6.085,6.34,8953272,0
+RIOT.US,D,20220923,000000,6.01,6.345,5.9217,6.33,8991803,0
+RIOT.US,D,20220926,000000,6.42,6.985,6.4,6.7,10034243,0
+RIOT.US,D,20220927,000000,7.02,7.15,6.5507,6.83,12296070,0
+RIOT.US,D,20220928,000000,6.72,7.405,6.6808,7.34,10178365,0
+RIOT.US,D,20220929,000000,7.03,7.13,6.7,7.09,8883342,0
+RIOT.US,D,20220930,000000,6.96,7.64,6.88,7.01,12754065,0
+RIOT.US,D,20221003,000000,7.07,7.2681,6.86,7.19,9449373,0
+RIOT.US,D,20221004,000000,7.54,7.775,7.315,7.59,12475370,0
+RIOT.US,D,20221005,000000,7.39,7.41,6.98,7.25,9075995,0
+RIOT.US,D,20221006,000000,7.23,7.5,7.06,7.16,9599128,0
+RIOT.US,D,20221007,000000,6.98,6.98,6.44,6.565,7812356,0
+RIOT.US,D,20221010,000000,6.57,6.61,6.2,6.39,5396333,0
+RIOT.US,D,20221011,000000,6.3,6.45,5.96,6.19,7776126,0
+RIOT.US,D,20221012,000000,6.17,6.285,5.9721,6.14,8161804,0
+RIOT.US,D,20221013,000000,5.72,6.43,5.54,6.39,12928054,0
+RIOT.US,D,20221014,000000,6.49,6.61,5.73,5.76,9923436,0
+RIOT.US,D,20221017,000000,6.01,6.2493,6.01,6.04,7718500,0
+RIOT.US,D,20221018,000000,6.3,6.405,5.83,5.87,8974850,0
+RIOT.US,D,20221019,000000,5.82,5.89,5.61,5.67,8018302,0
+RIOT.US,D,20221020,000000,5.615,5.93,5.57,5.58,6953332,0
+RIOT.US,D,20221021,000000,5.52,5.85,5.38,5.83,7585209,0
+RIOT.US,D,20221024,000000,5.83,6.14,5.58,6.05,9463643,0
+RIOT.US,D,20221025,000000,6.02,7.05,6.02,7.01,14727349,0
+RIOT.US,D,20221026,000000,6.85,7.675,6.82,7.06,19524691,0
+RIOT.US,D,20221027,000000,7.23,7.35,6.825,6.84,11737605,0
+RIOT.US,D,20221028,000000,6.85,7.0699,6.63,7.05,10109504,0
+RIOT.US,D,20221031,000000,7.05,7.13,6.7701,6.89,7763994,0
+RIOT.US,D,20221101,000000,7.11,7.15,6.45,6.45,8151180,0
+RIOT.US,D,20221102,000000,6.47,6.52,5.85,5.87,13266191,0
+RIOT.US,D,20221103,000000,5.78,5.985,5.5,5.51,11348048,0
+RIOT.US,D,20221104,000000,5.845,5.9408,5.49,5.79,16705753,0
+RIOT.US,D,20221107,000000,5.835,5.87,5.5707,5.75,8103708,0
+RIOT.US,D,20221108,000000,5.34,5.81,4.96,5.33,27140187,0
+RIOT.US,D,20221109,000000,4.975,5.19,4.825,4.9,22550941,0
+RIOT.US,D,20221110,000000,5.24,5.56,5.06,5.42,16682103,0
+RIOT.US,D,20221111,000000,5.095,5.4,4.94,5.34,18159133,0
+RIOT.US,D,20221114,000000,5.295,5.42,5.11,5.14,10754367,0
+RIOT.US,D,20221115,000000,5.33,5.47,5.14,5.22,10610557,0
+RIOT.US,D,20221116,000000,5.06,5.15,4.64,4.66,13186116,0
+RIOT.US,D,20221117,000000,4.69,4.7496,4.52,4.63,9252096,0
+RIOT.US,D,20221118,000000,4.72,4.72,4.41,4.46,9665872,0
+RIOT.US,D,20221121,000000,4.34,4.43,3.97,3.98,18020061,0
+RIOT.US,D,20221122,000000,4.155,4.16,3.91,3.99,13866548,0
+RIOT.US,D,20221123,000000,4.055,4.435,4.01,4.42,17725254,0
+RIOT.US,D,20221125,000000,4.38,4.47,4.25,4.43,7243764,0
+RIOT.US,D,20221128,000000,4.242,4.46,4.19,4.25,10639464,0
+RIOT.US,D,20221129,000000,4.27,4.38,4.2,4.24,5427691,0
+RIOT.US,D,20221130,000000,4.37,4.67,4.19,4.65,10902525,0
+RIOT.US,D,20221201,000000,4.68,4.7599,4.46,4.58,7730637,0
+RIOT.US,D,20221202,000000,4.51,4.975,4.45,4.96,8315252,0
+RIOT.US,D,20221205,000000,5.01,5.13,4.58,4.66,12616517,0
+RIOT.US,D,20221206,000000,4.67,4.69,4.27,4.38,8357850,0
+RIOT.US,D,20221207,000000,4.345,4.39,4.12,4.22,7975642,0
+RIOT.US,D,20221208,000000,4.2799,4.455,4.15,4.37,8121265,0
+RIOT.US,D,20221209,000000,4.33,4.38,4.13,4.19,6525131,0
+RIOT.US,D,20221212,000000,4.17,4.2617,4.07,4.17,6457829,0
+RIOT.US,D,20221213,000000,4.51,4.64,4.04,4.07,12270480,0
+RIOT.US,D,20221214,000000,4.17,4.28,4.035,4.15,10348362,0
+RIOT.US,D,20221215,000000,4.05,4.09,3.875,4.02,9195598,0
+RIOT.US,D,20221216,000000,3.92,4.01,3.67,3.8,16122077,0
+RIOT.US,D,20221219,000000,3.74,3.85,3.6,3.82,7043275,0
+RIOT.US,D,20221220,000000,3.805,4.03,3.72,3.83,7193507,0
+RIOT.US,D,20221221,000000,3.84,3.91,3.7,3.83,6217839,0
+RIOT.US,D,20221222,000000,3.77,3.82,3.65,3.78,6059568,0
+RIOT.US,D,20221223,000000,3.775,3.8,3.64,3.68,4805281,0
+RIOT.US,D,20221227,000000,3.64,3.66,3.41,3.42,6356141,0
+RIOT.US,D,20221228,000000,3.38,3.5,3.25,3.29,6616585,0
+RIOT.US,D,20221229,000000,3.36,3.51,3.2895,3.42,6773817,0
+RIOT.US,D,20221230,000000,3.33,3.42,3.28,3.39,6592803,0
+RIOT.US,D,20230103,000000,3.49,3.67,3.3,3.37,7255611,0
+RIOT.US,D,20230104,000000,3.44,3.95,3.38,3.88,12325343,0
+RIOT.US,D,20230105,000000,3.86,4.277,3.7,4.22,14097018,0
+RIOT.US,D,20230106,000000,4.12,4.35,3.96,4.28,10412921,0
+RIOT.US,D,20230109,000000,4.48,5.23,4.4535,4.89,20809356,0
+RIOT.US,D,20230110,000000,4.88,5.67,4.7,5.64,22171720,0
+RIOT.US,D,20230111,000000,5.52,5.8851,5.21,5.37,19031776,0
+RIOT.US,D,20230112,000000,5.71,6.16,5.265,6.15,27692835,0
+RIOT.US,D,20230113,000000,5.94,6.495,5.86,6.02,29524836,0
+RIOT.US,D,20230117,000000,6.58,6.62,5.89,6.41,27444569,0
+RIOT.US,D,20230118,000000,6.45,6.63,5.64,5.71,23793056,0
+RIOT.US,D,20230119,000000,5.62,5.885,5.52,5.78,13255754,0
+RIOT.US,D,20230120,000000,5.85,6.22,5.62,6.2,19912289,0
+RIOT.US,D,20230123,000000,6.23,6.63,6.03,6.48,23506125,0
+RIOT.US,D,20230124,000000,6.32,6.62,6.11,6.14,21428806,0
+RIOT.US,D,20230125,000000,5.85,6.275,5.7,6.23,12212979,0
+RIOT.US,D,20230126,000000,6.46,6.58,6.06,6.13,11489535,0
+RIOT.US,D,20230127,000000,6.03,6.39,5.95,6.33,11799338,0
+RIOT.US,D,20230130,000000,6.27,6.84,5.92,5.94,18810676,0
+RIOT.US,D,20230131,000000,6.06,6.32,5.95,6.27,14011247,0
+RIOT.US,D,20230201,000000,6.24,6.95,6.06,6.86,18687942,0
+RIOT.US,D,20230202,000000,7.22,7.78,7.03,7.49,27398544,0
+RIOT.US,D,20230203,000000,7.1,7.77,6.8,6.84,18986626,0
+RIOT.US,D,20230206,000000,6.69,6.8178,6.38,6.68,13765037,0
+RIOT.US,D,20230207,000000,6.7,6.7,6.18,6.6,18661523,0
+RIOT.US,D,20230208,000000,6.5,7.0383,6.44,6.52,14973118,0
+RIOT.US,D,20230209,000000,6.605,6.65,5.63,5.65,17176038,0
+RIOT.US,D,20230210,000000,5.65,5.74,5.42,5.51,9880240,0
+RIOT.US,D,20230213,000000,5.32,5.54,5.18,5.47,7623802,0
+RIOT.US,D,20230214,000000,5.42,6.0092,5.32,5.9,13904921,0
+RIOT.US,D,20230215,000000,6.04,6.79,5.955,6.66,20418733,0
+RIOT.US,D,20230216,000000,6.57,7.25,6.35,6.36,22825257,0
+RIOT.US,D,20230217,000000,6.35,6.7,6.13,6.59,19224685,0
+RIOT.US,D,20230221,000000,6.475,6.8,6.18,6.22,12728530,0
+RIOT.US,D,20230222,000000,6.19,6.4495,6,6.35,13407658,0
+RIOT.US,D,20230223,000000,6.45,6.54,6.14,6.37,11009283,0
+RIOT.US,D,20230224,000000,6.17,6.22,5.73,5.87,12051533,0
+RIOT.US,D,20230227,000000,6.04,6.12,5.87,6.01,7351132,0
+RIOT.US,D,20230228,000000,6.02,6.52,5.93,6.25,12476445,0
+RIOT.US,D,20230301,000000,6.38,6.4295,6.069,6.14,10997125,0
+RIOT.US,D,20230302,000000,5.99,6.27,5.77,6.18,10207939,0
+RIOT.US,D,20230303,000000,5.975,6.48,5.83,6.34,13744620,0
+RIOT.US,D,20230306,000000,6.37,6.88,6.1699,6.37,13040491,0
+RIOT.US,D,20230307,000000,6.33,6.53,6.15,6.17,8767706,0
+RIOT.US,D,20230308,000000,6.17,6.39,6.07,6.3,8662267,0
+RIOT.US,D,20230309,000000,6.19,6.3,5.51,5.53,12832947,0
+RIOT.US,D,20230310,000000,5.46,5.63,5.16,5.3,11779982,0
+RIOT.US,D,20230313,000000,5.51,6.35,5.33,6.25,23685795,0
+RIOT.US,D,20230314,000000,6.79,7.27,6.57,6.89,30018798,0
+RIOT.US,D,20230315,000000,6.82,7.08,6.35,6.69,16290979,0
+RIOT.US,D,20230316,000000,6.75,7.13,6.6193,7.05,13055100,0
+RIOT.US,D,20230317,000000,7.58,8.46,7.175,8.1,40834385,0
+RIOT.US,D,20230320,000000,8.63,8.76,8.03,8.55,29574858,0
+RIOT.US,D,20230321,000000,8.47,9.17,8.37,9.07,25618622,0
+RIOT.US,D,20230322,000000,9.1,9.39,8.04,8.1,30841542,0
+RIOT.US,D,20230323,000000,8.315,9.72,8.245,9.47,31925100,0
+RIOT.US,D,20230324,000000,9.21,9.25,8.35,8.63,26442434,0
+RIOT.US,D,20230327,000000,8.74,8.745,7.91,8.04,16539879,0
+RIOT.US,D,20230328,000000,7.92,8.305,7.66,8.11,15540788,0
+RIOT.US,D,20230329,000000,8.54,9.24,8.46,9.23,23697549,0
+RIOT.US,D,20230330,000000,9.41,9.54,9.05,9.14,18406927,0
+RIOT.US,D,20230331,000000,9.25,10.1,9.142,9.99,26859556,0
+RIOT.US,D,20230403,000000,9.81,9.95,9.24,9.67,17409590,0
+RIOT.US,D,20230404,000000,9.82,9.93,9.23,9.56,14720264,0
+RIOT.US,D,20230405,000000,9.64,9.75,9.01,9.15,15953294,0
+RIOT.US,D,20230406,000000,8.971,9.39,8.7601,9.16,12719058,0
+RIOT.US,D,20230410,000000,9.17,10.62,8.94,10.58,30153893,0
+RIOT.US,D,20230411,000000,10.99,12.55,10.8,12.38,55029303,0
+RIOT.US,D,20230412,000000,12.26,13.15,11.95,12.35,48039073,0
+RIOT.US,D,20230413,000000,12.69,13.86,12.68,13.5,44153764,0
+RIOT.US,D,20230414,000000,13.83,13.89,12.75,13.48,30831221,0
+RIOT.US,D,20230417,000000,12.52,12.98,12.12,12.93,19850161,0
+RIOT.US,D,20230418,000000,13.67,14.4292,13.25,13.45,26531160,0
+RIOT.US,D,20230419,000000,12.56,12.905,12.09,12.11,20647194,0
+RIOT.US,D,20230420,000000,11.73,12.09,10.85,10.9,20535698,0
+RIOT.US,D,20230421,000000,11.33,11.33,10.5,10.52,18768743,0
+RIOT.US,D,20230424,000000,10.47,10.805,10.12,10.39,18193808,0
+RIOT.US,D,20230425,000000,10.33,11.14,10.06,10.71,27025126,0
+RIOT.US,D,20230426,000000,11.99,12.08,10.87,10.91,40386992,0
+RIOT.US,D,20230427,000000,11.22,11.92,10.755,11.84,28866991,0
+RIOT.US,D,20230428,000000,11.66,12.1,11.32,11.96,22159028,0
+RIOT.US,D,20230501,000000,11.6,11.639,10.37,10.52,19192276,0
+RIOT.US,D,20230502,000000,10.6499,11.97,10.32,11.78,22935323,0
+RIOT.US,D,20230503,000000,11.39,11.51,10.66,10.74,27764618,0
+RIOT.US,D,20230504,000000,10.8,11.1477,10.54,10.84,23478550,0
+RIOT.US,D,20230505,000000,10.83,11.685,10.71,11.54,28585497,0
+RIOT.US,D,20230508,000000,10.84,10.86,10.2,10.49,23093889,0
+RIOT.US,D,20230509,000000,10.67,11.57,10.62,11.44,18784436,0
+RIOT.US,D,20230510,000000,11.84,12.9,11.68,12.28,31547710,0
+RIOT.US,D,20230511,000000,11.9442,12.1,10.415,10.71,25762280,0
+RIOT.US,D,20230512,000000,10.6,10.84,10.3436,10.61,16400881,0
+RIOT.US,D,20230515,000000,10.93,11.32,10.65,11.08,17750403,0
+RIOT.US,D,20230516,000000,10.78,11.035,10.55,10.85,12465833,0
+RIOT.US,D,20230517,000000,10.66,11.61,10.6,11.53,16416775,0
+RIOT.US,D,20230518,000000,11.29,11.8272,10.68,11.07,16231593,0
+RIOT.US,D,20230519,000000,11.26,11.53,10.89,11.08,14671666,0
+RIOT.US,D,20230522,000000,11.005,12.2,10.83,12.2,21032961,0
+RIOT.US,D,20230523,000000,12.39,12.6107,11.2501,11.28,23582985,0
+RIOT.US,D,20230524,000000,11.06,11.47,10.56,11.27,18765638,0
+RIOT.US,D,20230525,000000,11.35,11.53,10.66,11.07,13904608,0
+RIOT.US,D,20230526,000000,11.11,11.845,10.73,10.92,18337853,0
+RIOT.US,D,20230530,000000,11.71,12.7969,11.59,12.03,34100645,0
+RIOT.US,D,20230531,000000,11.58,12.04,11.37,12,19845576,0
+RIOT.US,D,20230601,000000,11.79,12.7066,11.59,12.41,21175487,0
+RIOT.US,D,20230602,000000,12.71,12.71,11.37,11.71,34328020,0
+RIOT.US,D,20230605,000000,11.29,11.61,10.45,10.68,28106139,0
+RIOT.US,D,20230606,000000,10.14,10.98,9.7,10.9,26503037,0
+RIOT.US,D,20230607,000000,10.78,11.2,10.29,10.43,19520700,0
+RIOT.US,D,20230608,000000,10.44,10.85,10.37,10.55,11197862,0
+RIOT.US,D,20230609,000000,10.71,10.78,10.2209,10.33,9154109,0
+RIOT.US,D,20230612,000000,10.21,10.36,10.02,10.24,10172276,0
+RIOT.US,D,20230613,000000,10.58,10.69,10.11,10.26,10967768,0
+RIOT.US,D,20230614,000000,10.3,10.52,10.02,10.15,12934291,0
+RIOT.US,D,20230615,000000,9.8,10.13,9.4166,9.97,15436224,0
+RIOT.US,D,20230616,000000,10.07,10.48,9.83,10.4,18679714,0
+RIOT.US,D,20230620,000000,10.64,11.29,10.119,11.25,27317187,0
+RIOT.US,D,20230621,000000,11.66,12.06,11.4601,11.68,34973605,0
+RIOT.US,D,20230622,000000,11.75,11.9697,10.76,11.24,20888253,0
+RIOT.US,D,20230623,000000,11.11,12.11,10.9,11.6,29671883,0
+RIOT.US,D,20230626,000000,11.73,12.18,10.72,10.77,22037414,0
+RIOT.US,D,20230627,000000,11.07,11.71,10.88,11.65,25685628,0
+RIOT.US,D,20230628,000000,11.42,11.9801,11.24,11.54,16753266,0
+RIOT.US,D,20230629,000000,11.87,12.37,11.51,11.66,21510784,0
+RIOT.US,D,20230630,000000,12.08,12.41,11.2,11.82,30171093,0
+RIOT.US,D,20230703,000000,11.92,13.455,11.8614,13.35,29313413,0
+RIOT.US,D,20230705,000000,12.82,13.86,12.65,13.59,28389725,0
+RIOT.US,D,20230706,000000,13.78,13.88,12.79,13.54,23890368,0
+RIOT.US,D,20230707,000000,13.42,15.55,13.42,15.48,41207261,0
+RIOT.US,D,20230710,000000,15.75,16.91,15.12,16.86,34873087,0
+RIOT.US,D,20230711,000000,16.8,17.655,16.33,17.51,35291341,0
+RIOT.US,D,20230712,000000,18.04,18.64,17.24,17.65,40610086,0
+RIOT.US,D,20230713,000000,17.87,20.53,17.82,20.29,53242046,0
+RIOT.US,D,20230714,000000,20.25,20.65,18.77,19.12,39091243,0
+RIOT.US,D,20230717,000000,19.17,20.27,18.21,18.48,31227763,0
+RIOT.US,D,20230718,000000,18.09,18.855,17.83,18.28,20923071,0
+RIOT.US,D,20230719,000000,18.64,19.425,18.28,18.93,25966744,0
+RIOT.US,D,20230720,000000,19.15,19.5,18.24,18.47,23803302,0
+RIOT.US,D,20230721,000000,18.75,18.8487,17.41,18.38,22605514,0
+RIOT.US,D,20230724,000000,17.62,18.02,16.83,17.43,19252445,0
+RIOT.US,D,20230725,000000,17.55,18.8378,17.55,17.95,18940960,0
+RIOT.US,D,20230726,000000,18.03,18.585,17.71,18.45,16412274,0
+RIOT.US,D,20230727,000000,19,19.13,17.44,17.6,17258136,0
+RIOT.US,D,20230728,000000,18.07,18.69,17.87,18.38,16691719,0
+RIOT.US,D,20230731,000000,18.63,19.19,18.17,18.52,18068155,0
+RIOT.US,D,20230801,000000,18.13,18.41,17.07,18.23,19933895,0
+RIOT.US,D,20230802,000000,18.2,19.2,17.55,17.97,22880220,0
+RIOT.US,D,20230803,000000,17.72,18.6,17.61,17.81,19024208,0
+RIOT.US,D,20230804,000000,17.99,18.12,17.08,17.11,15409088,0
+RIOT.US,D,20230807,000000,16.99,17.04,15.315,16.32,17455459,0
+RIOT.US,D,20230808,000000,16.81,17.36,16.22,17.095,19345371,0
+RIOT.US,D,20230809,000000,17.22,17.2901,16.3001,16.34,18385519,0
+RIOT.US,D,20230810,000000,16.4,16.6399,14.82,15,19010291,0
+RIOT.US,D,20230811,000000,14.84,15.7,14.63,15.23,17890022,0
+RIOT.US,D,20230814,000000,15.02,15.06,14.3602,14.66,17366791,0
+RIOT.US,D,20230815,000000,14.57,14.8499,13.655,13.7,16152159,0
+RIOT.US,D,20230816,000000,13.42,13.53,12.93,13.1,18877663,0
+RIOT.US,D,20230817,000000,12.72,12.76,11.655,11.71,23752294,0
+RIOT.US,D,20230818,000000,11.12,11.66,10.9611,11.07,20167750,0
+RIOT.US,D,20230821,000000,11.175,11.27,10.55,10.73,18294577,0
+RIOT.US,D,20230822,000000,10.9,10.985,10.47,10.55,13077093,0
+RIOT.US,D,20230823,000000,10.53,11.31,10.46,11.12,19862940,0
+RIOT.US,D,20230824,000000,11.06,11.07,10.2,10.36,12898990,0
+RIOT.US,D,20230825,000000,10.46,10.76,10.06,10.37,12118629,0
+RIOT.US,D,20230828,000000,10.48,10.82,10.375,10.49,10020420,0
+RIOT.US,D,20230829,000000,10.39,12.55,10.35,12.3,42040190,0
+RIOT.US,D,20230830,000000,12.02,12.18,11.56,12.05,22609084,0
+RIOT.US,D,20230831,000000,12.06,12.275,11.23,11.35,18926630,0
+RIOT.US,D,20230901,000000,11.39,11.56,10.755,11.04,15521137,0
+RIOT.US,D,20230905,000000,10.98,11.23,10.72,10.98,9992697,0
+RIOT.US,D,20230906,000000,10.98,11.65,10.93,11.24,17992401,0
+RIOT.US,D,20230907,000000,11.09,11.53,10.55,11.38,12779501,0
+RIOT.US,D,20230908,000000,11.3,11.34,10.76,10.95,17107908,0
+RIOT.US,D,20230911,000000,10.8,10.99,10.085,10.14,16638046,0
+RIOT.US,D,20230912,000000,10.68,11.19,10.41,10.54,20067283,0
+RIOT.US,D,20230913,000000,10.59,10.7099,10.22,10.28,13919255,0
+RIOT.US,D,20230914,000000,10.6,11.245,10.59,10.97,20371901,0
+RIOT.US,D,20230915,000000,10.98,10.98,10.59,10.77,12896250,0
+RIOT.US,D,20230918,000000,11.365,11.59,10.91,10.93,22987183,0
+RIOT.US,D,20230919,000000,11.03,11.1688,10.41,10.44,19097367,0
+RIOT.US,D,20230920,000000,10.42,10.57,9.99,10.02,16446260,0
+RIOT.US,D,20230921,000000,9.71,9.76,9.32,9.58,15842110,0
+RIOT.US,D,20230922,000000,9.65,9.7593,9.18,9.24,10148735,0
+RIOT.US,D,20230925,000000,9,9.38,8.9105,9.26,15217332,0
+RIOT.US,D,20230926,000000,9.12,9.37,9,9.06,9306279,0
+RIOT.US,D,20230927,000000,9.3,9.53,8.82,9.02,15833073,0
+RIOT.US,D,20230928,000000,9.08,9.91,8.955,9.43,22547874,0
+RIOT.US,D,20230929,000000,9.54,9.62,9.21,9.33,14715123,0
+RIOT.US,D,20231002,000000,10.1,10.95,9.8,9.88,32634569,0
+RIOT.US,D,20231003,000000,9.65,9.89,8.67,8.78,19688434,0
+RIOT.US,D,20231004,000000,9.01,9.14,8.605,9.065,16082216,0
+RIOT.US,D,20231005,000000,9.16,9.365,8.78,9.01,15207038,0
+RIOT.US,D,20231006,000000,8.78,9.9782,8.78,9.92,19746362,0
+RIOT.US,D,20231009,000000,9.51,10.2099,9.51,10.17,16244754,0
+RIOT.US,D,20231010,000000,10.13,10.59,9.96,10.16,16776915,0
+RIOT.US,D,20231011,000000,9.96,10.08,9.14,9.405,16483277,0
+RIOT.US,D,20231012,000000,9.32,9.48,9.1118,9.2,8765856,0
+RIOT.US,D,20231013,000000,9.25,9.28,8.96,9.15,10964089,0
+RIOT.US,D,20231016,000000,10.02,10.47,9.1,9.42,36847914,0
+RIOT.US,D,20231017,000000,9.25,9.935,9.12,9.67,18436758,0
+RIOT.US,D,20231018,000000,9.57,9.675,8.7,8.84,20475369,0
+RIOT.US,D,20231019,000000,8.96,9.19,8.6802,8.82,16767622,0
+RIOT.US,D,20231020,000000,9.1,9.4,8.82,8.87,20312925,0
+RIOT.US,D,20231023,000000,9.12,10.0388,8.975,9.67,38368307,0
+RIOT.US,D,20231024,000000,10.81,11.37,10.3,10.67,51057475,0
+RIOT.US,D,20231025,000000,10.88,11.28,10.46,10.56,37323821,0
+RIOT.US,D,20231026,000000,10.25,10.4606,9.46,9.79,24072429,0
+RIOT.US,D,20231027,000000,10.02,10.18,9.46,9.54,16637280,0
+RIOT.US,D,20231030,000000,9.92,10.28,9.38,9.61,18914869,0
+RIOT.US,D,20231031,000000,9.57,9.85,9.27,9.78,14947670,0
+RIOT.US,D,20231101,000000,10,10.285,9.66,10.21,24654587,0
+RIOT.US,D,20231102,000000,10.55,11.31,10.38,11.3,28604147,0
+RIOT.US,D,20231103,000000,11.02,11.59,10.88,11.39,27466946,0
+RIOT.US,D,20231106,000000,11.63,11.95,10.715,11.01,21872321,0
+RIOT.US,D,20231107,000000,10.91,11.17,10.43,11.07,20864941,0
+RIOT.US,D,20231108,000000,10.8,10.8257,10.06,10.28,22190811,0
+RIOT.US,D,20231109,000000,11.1,12.08,10.125,10.21,53622488,0
+RIOT.US,D,20231110,000000,10.32,10.49,9.7,10.36,25758467,0
+RIOT.US,D,20231113,000000,10.12,10.14,9.535,9.79,18073314,0
+RIOT.US,D,20231114,000000,10,10.22,9.33,9.73,22081299,0
+RIOT.US,D,20231115,000000,9.89,10.835,9.69,10.68,31966630,0
+RIOT.US,D,20231116,000000,10.2002,10.28,9.73,10.16,20282679,0
+RIOT.US,D,20231117,000000,10.24,10.525,9.89,10.48,16524990,0
+RIOT.US,D,20231120,000000,10.59,11.5399,10.59,11.32,25665066,0
+RIOT.US,D,20231121,000000,11.01,11.38,10.7169,11.17,19169735,0
+RIOT.US,D,20231122,000000,11.278,11.645,10.67,11.6,20931445,0
+RIOT.US,D,20231124,000000,11.65,12.26,11.4177,12.02,18308801,0
+RIOT.US,D,20231127,000000,11.5,12.15,11.37,11.82,18481190,0
+RIOT.US,D,20231128,000000,12.14,12.91,11.8,12.86,33550986,0
+RIOT.US,D,20231129,000000,12.88,13.29,12.65,13,25277456,0
+RIOT.US,D,20231130,000000,13.03,13.14,12.51,12.55,16716989,0
+RIOT.US,D,20231201,000000,12.75,13.82,12.71,13.77,32026749,0
+RIOT.US,D,20231204,000000,15.15,15.69,14.365,15,45641072,0
+RIOT.US,D,20231205,000000,15.01,16.02,14.85,15.14,46782649,0
+RIOT.US,D,20231206,000000,15.4,15.47,14.69,14.76,34912428,0
+RIOT.US,D,20231207,000000,14.27,15.14,14.1201,14.88,22045614,0
+RIOT.US,D,20231208,000000,15.09,15.97,15.04,15.83,31412715,0
+RIOT.US,D,20231211,000000,14.84,14.86,13.53,14.02,31166852,0
+RIOT.US,D,20231212,000000,14.19,14.28,13.8,14.065,16558623,0
+RIOT.US,D,20231213,000000,14,15.25,13.74,15.24,33196945,0
+RIOT.US,D,20231214,000000,15.2,15.84,14.9,15.75,30587950,0
+RIOT.US,D,20231215,000000,15.45,15.7788,15.06,15.63,26005484,0
+RIOT.US,D,20231218,000000,15.17,16.43,15.16,16.4,33815594,0
+RIOT.US,D,20231219,000000,17.03,17.67,16.15,16.68,43752238,0
+RIOT.US,D,20231220,000000,17.54,17.96,16.4,16.45,45023479,0
+RIOT.US,D,20231221,000000,16.95,16.97,16.27,16.75,30398682,0
+RIOT.US,D,20231222,000000,16.75,18.39,16.52,17.78,45554817,0
+RIOT.US,D,20231226,000000,17.43,17.54,16.86,17.35,30645335,0
+RIOT.US,D,20231227,000000,17.9,18.75,17.63,18.62,43092580,0
+RIOT.US,D,20231228,000000,18.21,18.37,17.34,17.6,45018820,0
+RIOT.US,D,20231229,000000,17.87,18.185,15.0301,15.47,58700445,0
+RIOT.US,D,20240102,000000,17.07,17.11,15.31,15.41,35508198,0
+RIOT.US,D,20240103,000000,13.99,15.23,13.75,15.04,29189700,0
+RIOT.US,D,20240104,000000,15.31,16.08,14.95,15.86,26736732,0
+RIOT.US,D,20240105,000000,15.54,15.565,14.3669,14.83,26205225,0
+RIOT.US,D,20240108,000000,15.08,16.2,14.23,16.01,40667034,0
+RIOT.US,D,20240109,000000,15.9,16.17,15.52,15.74,22881595,0
+RIOT.US,D,20240110,000000,15.2,16.31,14.77,15.55,40743784,0
+RIOT.US,D,20240111,000000,16.64,17.02,12.83,13.09,71584520,0
+RIOT.US,D,20240112,000000,12.755,12.755,11.72,11.73,44452785,0
+RIOT.US,D,20240116,000000,11.505,11.85,10.92,11.29,27395537,0
+RIOT.US,D,20240117,000000,11,11.13,10.65,10.87,22798519,0
+RIOT.US,D,20240118,000000,10.91,11.17,10.23,10.33,27512153,0
+RIOT.US,D,20240119,000000,10.33,10.39,9.635,10.29,31708401,0
+RIOT.US,D,20240122,000000,10.03,11.055,9.84,10.6,27717358,0
+RIOT.US,D,20240123,000000,10.24,10.59,9.93,10.38,19428323,0
+RIOT.US,D,20240124,000000,10.63,10.92,10,10.07,21642484,0
+RIOT.US,D,20240125,000000,10.155,10.65,9.99,10.63,19017531,0
+RIOT.US,D,20240126,000000,11.24,11.56,10.9,11.35,25001911,0
+RIOT.US,D,20240129,000000,11.41,12.13,11.23,11.55,31102835,0
+RIOT.US,D,20240130,000000,11.55,11.73,11.19,11.34,16150866,0
+RIOT.US,D,20240131,000000,11.06,11.595,10.87,10.9,17685020,0
+RIOT.US,D,20240201,000000,10.9,11.44,10.56,11.3,18566160,0
+RIOT.US,D,20240202,000000,11,11.4,10.92,11.21,13330915,0
+RIOT.US,D,20240205,000000,11.21,11.32,10.33,10.34,16253192,0
+RIOT.US,D,20240206,000000,10.428,10.85,10.2538,10.81,11288827,0
+RIOT.US,D,20240207,000000,10.74,11.4,10.435,11.32,14750921,0
+RIOT.US,D,20240208,000000,11.82,13.065,11.73,13.05,31593198,0
+RIOT.US,D,20240209,000000,14,14.79,13.56,14.55,43577986,0
+RIOT.US,D,20240212,000000,14.58,16.35,14.55,15.92,41246832,0
+RIOT.US,D,20240213,000000,14.46,15.84,14.1,15.44,26100954,0
+RIOT.US,D,20240214,000000,16.99,17.62,16.55,17.62,34163810,0
+RIOT.US,D,20240215,000000,17.9,18.24,16.14,16.53,37285217,0
+RIOT.US,D,20240216,000000,16.65,17.0701,15.92,16.45,21607139,0
+RIOT.US,D,20240220,000000,16.54,16.69,15.185,16.04,21082567,0
+RIOT.US,D,20240221,000000,15.16,15.8493,15.07,15.1,13866262,0
+RIOT.US,D,20240222,000000,15.2,15.89,14.93,15.73,16953884,0
+RIOT.US,D,20240223,000000,15.14,15.31,14.33,14.85,18732399,0
+RIOT.US,D,20240226,000000,14.9,17.45,14.89,17.37,39162531,0
+RIOT.US,D,20240227,000000,18.1,18.36,16.22,16.8,43619582,0
+RIOT.US,D,20240228,000000,17.44,17.59,15.23,15.65,60473168,0
+RIOT.US,D,20240229,000000,15.68,15.825,13.71,14.12,39477690,0
+RIOT.US,D,20240301,000000,14.29,14.4699,13.48,14.44,22850908,0
+RIOT.US,D,20240304,000000,14.83,14.99,13.125,13.48,38864498,0
+RIOT.US,D,20240305,000000,12.97,13.53,11.94,12.25,33797604,0
+RIOT.US,D,20240306,000000,12.96,13.02,11.99,12.12,26071853,0
+RIOT.US,D,20240307,000000,12.04,12.36,11.75,11.97,21504512,0
+RIOT.US,D,20240308,000000,12.03,13.1967,12.015,12.35,28611866,0
+RIOT.US,D,20240311,000000,12.83,12.9,11.73,11.78,26591078,0
+RIOT.US,D,20240312,000000,11.85,11.91,11.295,11.62,20966461,0
+RIOT.US,D,20240313,000000,11.67,12.195,11.64,11.73,19500859,0
+RIOT.US,D,20240314,000000,11.5,11.53,10.6,10.93,21896113,0
+RIOT.US,D,20240315,000000,10.74,11.83,10.66,11.6,26319016,0
+RIOT.US,D,20240318,000000,11.45,11.84,11.07,11.43,16502045,0
+RIOT.US,D,20240319,000000,10.99,11.28,10.49,11.09,17173594,0
+RIOT.US,D,20240320,000000,11.75,12.43,11.2,12.4,28659452,0
+RIOT.US,D,20240321,000000,12.425,12.62,11.9299,11.98,21698205,0
+RIOT.US,D,20240322,000000,11.745,11.81,11.33,11.4,15608780,0
+RIOT.US,D,20240325,000000,11.6,12.55,11.59,12.44,25910264,0
+RIOT.US,D,20240326,000000,12.46,12.58,11.95,12.05,18325231,0
+RIOT.US,D,20240327,000000,12.35,12.49,11.71,12.24,18676568,0
+RIOT.US,D,20240328,000000,12.41,13.12,12.1439,12.24,27988302,0
+RIOT.US,D,20240401,000000,12.05,12.28,11.35,11.47,18326846,0
+RIOT.US,D,20240402,000000,10.9,10.92,10.48,10.61,19962351,0
+RIOT.US,D,20240403,000000,10.62,10.745,10.26,10.29,19594927,0
+RIOT.US,D,20240404,000000,10.6,10.82,10.1,10.19,21857681,0
+RIOT.US,D,20240405,000000,10,10.46,9.89,10.2,17417378,0
+RIOT.US,D,20240408,000000,10.63,10.76,9.86,10.05,20794217,0
+RIOT.US,D,20240409,000000,9.95,10.235,9.81,10,14741886,0
+RIOT.US,D,20240410,000000,9.71,10.11,9.61,9.87,15495075,0
+RIOT.US,D,20240411,000000,9.8,9.915,9.645,9.75,16384162,0
+RIOT.US,D,20240412,000000,9.68,9.69,8.97,9.1,17080677,0
+RIOT.US,D,20240415,000000,9.01,9.215,8.5,8.57,17777603,0
+RIOT.US,D,20240416,000000,8.39,8.41,7.89,8.06,21282729,0
+RIOT.US,D,20240417,000000,8.12,8.3799,7.94,7.97,17229430,0
+RIOT.US,D,20240418,000000,7.91,8.42,7.8,8.29,17397301,0
+RIOT.US,D,20240419,000000,8.55,9.15,8.5,9.12,25561205,0
+RIOT.US,D,20240422,000000,9.75,11.27,9.5811,11.24,57542992,0
+RIOT.US,D,20240423,000000,11.11,12.17,11.04,11.85,49371628,0
+RIOT.US,D,20240424,000000,11.8,12.65,11.71,11.88,49637542,0
+RIOT.US,D,20240425,000000,11.15,12.13,10.88,12.11,38061743,0
+RIOT.US,D,20240426,000000,11.95,12.44,11.81,11.93,23771837,0
+RIOT.US,D,20240429,000000,11.322,11.63,10.97,11.08,23723802,0
+RIOT.US,D,20240430,000000,10.65,10.9,10,10.11,33121327,0
+RIOT.US,D,20240501,000000,9.85,10.62,9.65,9.82,28804533,0
+RIOT.US,D,20240502,000000,10.22,10.44,9.81,10.3,22138619,0
+RIOT.US,D,20240503,000000,10.65,11.09,10.28,10.42,22794899,0
+RIOT.US,D,20240506,000000,10.63,11.17,10.59,10.77,28399981,0
+RIOT.US,D,20240507,000000,10.62,10.6399,10.01,10.17,17144418,0
+RIOT.US,D,20240508,000000,9.942,10.36,9.775,10.35,15022887,0
+RIOT.US,D,20240509,000000,10.14,10.46,10.1,10.28,11683907,0
+RIOT.US,D,20240510,000000,10.3,10.36,9.19,9.2,22421273,0
+RIOT.US,D,20240513,000000,9.51,9.77,9.4,9.5,12079808,0
+RIOT.US,D,20240514,000000,9.31,9.8673,9.24,9.78,13969835,0
+RIOT.US,D,20240515,000000,10.15,10.4,9.755,10.38,18179774,0
+RIOT.US,D,20240516,000000,10.18,10.41,9.93,10,12932736,0
+RIOT.US,D,20240517,000000,10.2,10.63,9.95,10.06,16089441,0
+RIOT.US,D,20240520,000000,10.17,11.03,9.885,10.96,24445944,0
+RIOT.US,D,20240521,000000,11.01,11.29,10.525,10.61,21370821,0
+RIOT.US,D,20240522,000000,10.6,11.34,10.55,10.79,20288052,0
+RIOT.US,D,20240523,000000,10.94,10.98,9.93,9.97,18215862,0
+RIOT.US,D,20240524,000000,10.08,10.6175,9.962,10.37,14857379,0
+RIOT.US,D,20240528,000000,10.42,10.88,10.21,10.34,20147255,0
+RIOT.US,D,20240529,000000,10.265,10.43,9.9838,10,14135008,0
+RIOT.US,D,20240530,000000,10.1,10.67,9.97,10.05,23448537,0
+RIOT.US,D,20240531,000000,10.24,10.29,9.515,9.74,24296447,0
+RIOT.US,D,20240603,000000,10.03,10.23,9.56,9.65,19602330,0
+RIOT.US,D,20240604,000000,9.67,10.17,9.52,9.67,26245160,0
+RIOT.US,D,20240605,000000,9.81,9.86,8.8095,9.65,41068539,0
+RIOT.US,D,20240606,000000,9.45,10.39,9.44,10.16,34641850,0
+RIOT.US,D,20240607,000000,10.17,10.51,9.71,9.72,21534333,0
+RIOT.US,D,20240610,000000,9.66,10.01,9.47,9.895,15844496,0
+RIOT.US,D,20240611,000000,9.65,10.02,9.045,9.99,24437019,0
+RIOT.US,D,20240612,000000,10.36,10.99,10.195,10.64,30289768,0
+RIOT.US,D,20240613,000000,10.61,11.21,10.47,10.98,20246691,0
+RIOT.US,D,20240614,000000,10.95,11.02,10.265,10.53,16812102,0
+RIOT.US,D,20240617,000000,10.41,11.02,10.18,10.91,18687466,0
+RIOT.US,D,20240618,000000,10.49,10.87,10.4,10.66,17176741,0
+RIOT.US,D,20240620,000000,10.99,11.16,10.33,10.42,26189882,0
+RIOT.US,D,20240621,000000,10.09,10.13,9.46,9.55,32541486,0
+RIOT.US,D,20240624,000000,9.2,9.59,8.96,9.21,21871452,0
+RIOT.US,D,20240625,000000,9.38,9.6,9.14,9.2,20297230,0
+RIOT.US,D,20240626,000000,9.13,9.51,9.01,9.03,20045587,0
+RIOT.US,D,20240627,000000,9.23,9.38,9.03,9.12,14652556,0
+RIOT.US,D,20240628,000000,9.17,9.2,8.96,9.14,31572032,0
+RIOT.US,D,20240701,000000,9.36,10.04,9.36,9.95,29211332,0
+RIOT.US,D,20240702,000000,9.91,9.99,9.68,9.72,16261437,0
+RIOT.US,D,20240703,000000,9.392,9.7,9.35,9.57,10714945,0
+RIOT.US,D,20240705,000000,9.16,9.64,9.04,9.64,19688848,0
+RIOT.US,D,20240708,000000,9.78,10.05,9.3,9.4,20760775,0
+RIOT.US,D,20240709,000000,9.45,9.49,8.92,9.14,20285318,0
+RIOT.US,D,20240710,000000,9.21,9.33,9.03,9.16,15041277,0
+RIOT.US,D,20240711,000000,9.49,9.7,9.24,9.31,22285038,0
+RIOT.US,D,20240712,000000,9.39,9.92,9.37,9.805,22468584,0
+RIOT.US,D,20240715,000000,10.33,11.69,10.24,11.48,45399355,0
+RIOT.US,D,20240716,000000,11.43,12.875,11.25,12.7,45170638,0
+RIOT.US,D,20240717,000000,12.36,13.09,11.7718,12.42,33442576,0
+RIOT.US,D,20240718,000000,12.72,12.825,10.86,10.95,35483208,0
+RIOT.US,D,20240719,000000,11.122,12.11,10.88,12.03,26982702,0
+RIOT.US,D,20240722,000000,12.25,12.45,11.605,12.24,25489190,0
+RIOT.US,D,20240723,000000,12.02,12.44,11.465,11.59,20403308,0
+RIOT.US,D,20240724,000000,11.79,12.08,11.19,11.32,26974659,0
+RIOT.US,D,20240725,000000,10.97,11.27,10.64,10.73,19742951,0
+RIOT.US,D,20240726,000000,11.35,11.7397,10.99,11.2,20906633,0
+RIOT.US,D,20240729,000000,11.62,11.93,10.5803,10.63,23678848,0
+RIOT.US,D,20240730,000000,10.69,10.75,10.28,10.37,12538810,0
+RIOT.US,D,20240731,000000,10.6,10.8253,10.16,10.19,19332092,0
+RIOT.US,D,20240801,000000,10.1,10.26,9.3,9.32,25911712,0
+RIOT.US,D,20240802,000000,9.27,9.4588,8.44,8.57,25183153,0
+RIOT.US,D,20240805,000000,7.39,8.51,7.25,8.31,27482600,0
+RIOT.US,D,20240806,000000,8.51,8.62,8.05,8.41,16261564,0
+RIOT.US,D,20240807,000000,8.61,8.63,7.61,7.64,19183390,0
+RIOT.US,D,20240808,000000,8.02,8.46,7.775,8.29,16550142,0
+RIOT.US,D,20240809,000000,8.26,8.3739,8.03,8.06,12830742,0
+RIOT.US,D,20240812,000000,7.85,7.985,7.52,7.61,16904897,0
+RIOT.US,D,20240813,000000,7.65,8,7.53,7.84,14088302,0
+RIOT.US,D,20240814,000000,7.95,7.99,7.57,7.65,13438288,0
+RIOT.US,D,20240815,000000,7.72,8.05,7.65,7.68,17139868,0
+RIOT.US,D,20240816,000000,7.705,8.146,7.68,7.99,17141769,0
+RIOT.US,D,20240819,000000,8.01,8.17,7.8,8.05,15242797,0
+RIOT.US,D,20240820,000000,8.2,8.3097,7.86,8.04,14599186,0
+RIOT.US,D,20240821,000000,8.08,8.38,7.97,8.35,18416104,0
+RIOT.US,D,20240822,000000,8.34,8.385,8.02,8.05,13114032,0
+RIOT.US,D,20240823,000000,8.08,8.52,7.98,8.5,20932582,0
+RIOT.US,D,20240826,000000,8.5,8.55,8.21,8.36,13839086,0
+RIOT.US,D,20240827,000000,8.2,8.28,7.8,7.9,16531341,0
+RIOT.US,D,20240828,000000,7.82,7.875,7.53,7.64,11679920,0
+RIOT.US,D,20240829,000000,7.79,8.02,7.61,7.68,11626307,0
+RIOT.US,D,20240830,000000,7.72,7.76,7.52,7.53,14246339,0
+RIOT.US,D,20240903,000000,7.48,7.48,6.71,6.78,19636743,0
+RIOT.US,D,20240904,000000,6.69,7.05,6.615,6.85,11131742,0
+RIOT.US,D,20240905,000000,6.78,6.94,6.63,6.69,12122596,0
+RIOT.US,D,20240906,000000,6.79,6.82,6.355,6.38,14843954,0
+RIOT.US,D,20240909,000000,6.58,6.85,6.39,6.81,15313229,0
+RIOT.US,D,20240910,000000,6.84,7.28,6.6,7.24,13679285,0
+RIOT.US,D,20240911,000000,7,7.19,6.7,7.09,15510878,0
+RIOT.US,D,20240912,000000,7.13,7.16,6.97,7.03,11228412,0
+RIOT.US,D,20240913,000000,7.07,7.3,6.95,7.2,15070111,0
+RIOT.US,D,20240916,000000,6.99,7.09,6.83,6.96,12058851,0
+RIOT.US,D,20240917,000000,7.09,7.28,6.97,7.1,12657611,0
+RIOT.US,D,20240918,000000,7.08,7.57,7.01,7.17,18980242,0
+RIOT.US,D,20240919,000000,7.57,7.62,7.1621,7.22,25317628,0
+RIOT.US,D,20240920,000000,7.21,7.255,6.94,7.19,27477964,0
+RIOT.US,D,20240923,000000,7.19,7.4,7.11,7.33,16549413,0
+RIOT.US,D,20240924,000000,7.36,7.54,7.16,7.53,16585094,0
+RIOT.US,D,20240925,000000,7.53,7.73,7.4,7.44,17570612,0
+RIOT.US,D,20240926,000000,7.69,8.0475,7.52,7.77,23942519,0
+RIOT.US,D,20240927,000000,8,8.07,7.695,7.84,16598059,0
+RIOT.US,D,20240930,000000,7.56,7.62,7.35,7.42,13260777,0
+RIOT.US,D,20241001,000000,7.4,7.45,6.98,7.08,14987112,0
+RIOT.US,D,20241002,000000,7.08,7.3658,7.014,7.25,12494614,0
+RIOT.US,D,20241003,000000,7.19,7.44,7.15,7.43,11312007,0
+RIOT.US,D,20241004,000000,7.58,7.86,7.45,7.85,20294711,0
+RIOT.US,D,20241007,000000,8.05,8.52,7.9,8.16,34911758,0
+RIOT.US,D,20241008,000000,7.98,8.22,7.87,8.16,21403428,0
+RIOT.US,D,20241009,000000,8.14,8.21,7.76,7.82,18864072,0
+RIOT.US,D,20241010,000000,7.77,7.87,7.61,7.74,13501139,0
+RIOT.US,D,20241011,000000,7.78,8.44,7.75,8.41,20035653,0
+RIOT.US,D,20241014,000000,8.66,8.91,8.43,8.74,30168548,0
+RIOT.US,D,20241015,000000,8.71,9.13,8.59,8.77,22863007,0
+RIOT.US,D,20241016,000000,8.991,9.12,8.784,9.08,17126399,0
+RIOT.US,D,20241017,000000,8.92,9.46,8.76,9.2,21264045,0
+RIOT.US,D,20241018,000000,9.39,9.95,9.38,9.86,23257595,0
+RIOT.US,D,20241021,000000,9.75,9.765,9.38,9.74,17448228,0
+RIOT.US,D,20241022,000000,9.59,9.965,9.3,9.92,15335813,0
+RIOT.US,D,20241023,000000,9.78,9.875,9.4,9.77,19160252,0
+RIOT.US,D,20241024,000000,10,10.4479,9.88,10.19,23849705,0
+RIOT.US,D,20241025,000000,10.23,10.2794,9.6109,9.64,22731209,0
+RIOT.US,D,20241028,000000,10.02,10.7,9.93,10.56,31325377,0
+RIOT.US,D,20241029,000000,10.85,11.19,10.72,10.87,28045188,0
+RIOT.US,D,20241030,000000,10.57,10.91,10.42,10.48,24276723,0
+RIOT.US,D,20241031,000000,9.965,10.23,9.1,9.24,26822943,0
+RIOT.US,D,20241101,000000,9.43,9.965,9.25,9.44,23181540,0
+RIOT.US,D,20241104,000000,9.2,9.2,8.715,8.98,22381096,0
+RIOT.US,D,20241105,000000,9.16,9.83,9.16,9.71,20322653,0
+RIOT.US,D,20241106,000000,10.78,12.29,10.61,12.25,55373590,0
+RIOT.US,D,20241107,000000,11.87,12.6399,11.73,12.39,32921326,0
+RIOT.US,D,20241108,000000,12.33,12.84,12.01,12.81,29607063,0
+RIOT.US,D,20241111,000000,14.06,15.87,13.825,14.97,82491023,0
+RIOT.US,D,20241112,000000,14.08,14.89,13.48,14.45,47706429,0
+RIOT.US,D,20241113,000000,14.185,14.8299,12.49,12.67,44053461,0
+RIOT.US,D,20241114,000000,12.83,13.07,11.76,11.865,26248312,0
+RIOT.US,D,20241115,000000,12.23,12.4,11.46,12.37,25315303,0
+RIOT.US,D,20241118,000000,12.25,12.66,11.894,12.16,23680536,0
+RIOT.US,D,20241119,000000,12.11,12.635,11.9201,12.27,25901063,0
+RIOT.US,D,20241120,000000,12.67,12.94,11.96,12.15,42781630,0
+RIOT.US,D,20241121,000000,12.77,13.13,10.9,11.76,55190467,0
+RIOT.US,D,20241122,000000,11.5,12.52,11.22,12.31,31252641,0
+RIOT.US,D,20241125,000000,12.46,12.78,11.73,12.06,27019396,0
+RIOT.US,D,20241126,000000,11.59,11.98,11.02,11.17,26449899,0
+RIOT.US,D,20241127,000000,11.465,12.58,11.35,12.37,29057466,0
+RIOT.US,D,20241129,000000,12.59,13.34,12.42,12.65,21894835,0
+RIOT.US,D,20241202,000000,12.6,12.75,12.03,12.1,21982830,0
+RIOT.US,D,20241203,000000,11.73,12.4099,11.71,12.14,18211830,0
+RIOT.US,D,20241204,000000,12.095,13.025,11.92,12.95,22245848,0
+RIOT.US,D,20241205,000000,13.75,14.12,12.265,12.32,44049243,0
+RIOT.US,D,20241206,000000,12.52,13.6,12.52,12.95,26721841,0
+RIOT.US,D,20241209,000000,12.045,12.14,11.02,11.21,76744126,0
+RIOT.US,D,20241210,000000,11.495,11.62,10.73,11.1,43080450,0
+RIOT.US,D,20241211,000000,11.3,12.16,11.2101,11.77,45042380,0
+RIOT.US,D,20241212,000000,12.935,13.28,11.84,12.33,110944962,0
+RIOT.US,D,20241213,000000,12.52,13.68,12.5,12.99,53985618,0
+RIOT.US,D,20241216,000000,13.27,14.55,13.07,14.03,54388589,0
+RIOT.US,D,20241217,000000,14.47,14.7,13.8,13.97,38468359,0
+RIOT.US,D,20241218,000000,13.7,13.99,11.65,11.95,41110648,0
+RIOT.US,D,20241219,000000,12.68,12.7199,11.125,11.19,28545753,0
+RIOT.US,D,20241220,000000,10.92,11.7,10.79,11.55,34710003,0
+RIOT.US,D,20241223,000000,11.39,11.46,10.69,10.8,23451108,0
+RIOT.US,D,20241224,000000,11.24,11.73,11.09,11.67,13445823,0
+RIOT.US,D,20241226,000000,11.45,11.755,11.22,11.55,14019466,0
+RIOT.US,D,20241227,000000,11.53,11.61,10.83,10.99,17172328,0
+RIOT.US,D,20241230,000000,10.725,10.76,10.02,10.5,28036757,0
+RIOT.US,D,20241231,000000,10.77,10.86,9.985,10.21,22608351,0
+RIOT.US,D,20250102,000000,10.49,10.96,10.21,10.46,23686952,0
+RIOT.US,D,20250103,000000,10.565,12.39,10.45,12.34,40656392,0
+RIOT.US,D,20250106,000000,12.59,13.01,12.315,12.89,27593715,0
+RIOT.US,D,20250107,000000,12.6,12.99,12.015,12.41,23285135,0
+RIOT.US,D,20250108,000000,12.06,12.12,11.5,12.02,22053172,0
+RIOT.US,D,20250110,000000,11.76,12.08,11.49,12,20783544,0
+RIOT.US,D,20250113,000000,11.34,11.9,11.02,11.77,22636203,0
+RIOT.US,D,20250114,000000,12.25,12.7,11.9301,12.24,27050783,0
+RIOT.US,D,20250115,000000,12.76,13.59,12.67,13.46,34406266,0
+RIOT.US,D,20250116,000000,13.325,13.6289,12.96,13.29,23285998,0
+RIOT.US,D,20250117,000000,13.87,14.43,13.33,13.39,35962113,0
+RIOT.US,D,20250121,000000,13.97,14.37,12.52,12.74,46327460,0
+RIOT.US,D,20250122,000000,12.91,13.74,12.465,13.14,37663078,0
+RIOT.US,D,20250123,000000,12.83,14.54,12.75,12.99,65645903,0
+RIOT.US,D,20250124,000000,13.325,14.2299,13.05,13.54,46786150,0
+RIOT.US,D,20250127,000000,12.59,12.63,11.0721,11.45,56712610,0
+RIOT.US,D,20250128,000000,11.66,11.7,10.75,10.95,37288660,0
+RIOT.US,D,20250129,000000,10.83,11.5282,10.71,11.22,44705310,0
+RIOT.US,D,20250130,000000,11.48,12.14,11.42,11.9,43478135,0
+RIOT.US,D,20250131,000000,12,12.46,11.69,11.88,38308368,0
+RIOT.US,D,20250203,000000,10.87,12.245,10.66,11.99,33672578,0
+RIOT.US,D,20250204,000000,11.8,12.3887,11.79,12.29,21638681,0
+RIOT.US,D,20250205,000000,12.39,12.545,11.7,11.74,23439102,0
+RIOT.US,D,20250206,000000,11.76,12.0499,11.31,11.61,18711810,0
+RIOT.US,D,20250207,000000,11.97,12.41,11.48,11.64,35000575,0
+RIOT.US,D,20250210,000000,11.73,11.8899,11.41,11.63,19491151,0
+RIOT.US,D,20250211,000000,11.59,11.61,11.03,11.14,20138531,0
+RIOT.US,D,20250212,000000,10.97,11.32,10.88,11.16,16135820,0
+RIOT.US,D,20250213,000000,11.185,12.3,10.87,12.23,38501921,0
+RIOT.US,D,20250214,000000,12.155,12.48,12.025,12.27,21596501,0
+RIOT.US,D,20250218,000000,12.15,12.21,11.37,11.56,22236131,0
+RIOT.US,D,20250219,000000,11.65,11.99,11.52,11.56,15701372,0
+RIOT.US,D,20250220,000000,11.785,12.01,11.41,11.6,23848043,0
+RIOT.US,D,20250221,000000,11.89,11.93,10.44,10.46,41016674,0
+RIOT.US,D,20250224,000000,10.6,10.6252,9.84,9.98,41832340,0
+RIOT.US,D,20250225,000000,9.475,9.96,8.7,9.32,42441233,0
+RIOT.US,D,20250226,000000,9.22,9.6,8.71,8.94,30994095,0
+RIOT.US,D,20250227,000000,9.48,9.72,8.6,8.66,33221573,0
+RIOT.US,D,20250228,000000,8.6,9.29,8.52,9.28,26442934,0
+RIOT.US,D,20250303,000000,10.06,10.15,8.72,8.86,36222529,0
+RIOT.US,D,20250304,000000,8.6,8.83,7.95,8.41,32149659,0
+RIOT.US,D,20250305,000000,8.66,8.92,8.425,8.88,20823568,0
+RIOT.US,D,20250306,000000,8.345,8.56,7.95,8.115,34444741,0
+RIOT.US,D,20250307,000000,8.055,8.55,7.92,8.37,25133713,0
+RIOT.US,D,20250310,000000,7.95,8.13,7.4122,7.56,25478482,0
+RIOT.US,D,20250311,000000,7.63,7.86,7.2401,7.72,20290017,0
+RIOT.US,D,20250312,000000,7.87,7.99,7.495,7.85,17212624,0
+RIOT.US,D,20250313,000000,7.85,7.88,7.25,7.31,18296879,0
+RIOT.US,D,20250314,000000,7.54,7.9,7.495,7.82,18914986,0
+RIOT.US,D,20250317,000000,7.69,8,7.57,7.76,19650062,0
+RIOT.US,D,20250318,000000,7.61,7.82,7.39,7.4,20640970,0
+RIOT.US,D,20250319,000000,7.46,7.95,7.42,7.78,19017206,0
+RIOT.US,D,20250320,000000,7.71,8.1293,7.65,7.76,19130498,0
+RIOT.US,D,20250321,000000,7.62,8.03,7.5,7.95,25519356,0
+RIOT.US,D,20250324,000000,8.21,8.73,8.16,8.72,29862730,0
+RIOT.US,D,20250325,000000,8.75,8.83,8.33,8.51,30896653,0
+RIOT.US,D,20250326,000000,8.45,8.49,7.85,7.9,21150519,0
+RIOT.US,D,20250327,000000,7.75,8.18,7.66,7.77,21901985,0
+RIOT.US,D,20250328,000000,7.66,7.7581,7.29,7.41,22949445,0
+RIOT.US,D,20250331,000000,7.12,7.2563,6.87,7.12,21383774,0
+RIOT.US,D,20250401,000000,7.17,7.6,6.99,7.54,21919728,0
+RIOT.US,D,20250402,000000,7.33,8.06,7.3,8.02,30412182,0
+RIOT.US,D,20250403,000000,7.275,7.5,7.2,7.3,18115933,0
+RIOT.US,D,20250404,000000,7.08,7.19,6.4,7.14,20823391,0
+RIOT.US,D,20250407,000000,6.5,7.75,6.385,7.11,26088029,0
+RIOT.US,D,20250408,000000,7.43,7.43,6.3,6.54,23423601,0
+RIOT.US,D,20250409,000000,6.52,7.5,6.2201,7.375,32597815,0
+RIOT.US,D,20250410,000000,7.1,7.16,6.605,6.79,18398434,0
+RIOT.US,D,20250411,000000,6.85,7.1172,6.75,7.06,14522412,0
+RIOT.US,D,20250414,000000,7.34,7.39,6.91,7.01,28604284,0
+RIOT.US,D,20250415,000000,6.98,7.0903,6.51,6.55,24971761,0
+RIOT.US,D,20250416,000000,6.42,6.5299,6.2,6.36,34267409,0
+RIOT.US,D,20250417,000000,6.39,6.47,6.19,6.46,20974655,0
+RIOT.US,D,20250421,000000,6.49,6.67,6.255,6.29,27824412,0
+RIOT.US,D,20250422,000000,6.47,7.19,6.44,7.12,39942669,0
+RIOT.US,D,20250423,000000,7.43,7.83,7.4,7.5,40070490,0
+RIOT.US,D,20250424,000000,7.44,7.86,7.33,7.79,24749788,0
+RIOT.US,D,20250425,000000,7.9,8.05,7.71,7.77,28068873,0
+RIOT.US,D,20250428,000000,7.81,7.84,7.34,7.63,30193141,0
+RIOT.US,D,20250429,000000,7.59,7.61,7.245,7.42,43903366,0
+RIOT.US,D,20250430,000000,7.21,7.2898,6.96,7.24,30845849,0
+RIOT.US,D,20250501,000000,7.49,7.97,7.4,7.77,43539531,0
+RIOT.US,D,20250502,000000,7.89,8.81,7.87,8.39,53438719,0
+RIOT.US,D,20250505,000000,8.15,8.175,7.67,7.9,33472199,0
+RIOT.US,D,20250506,000000,7.7,7.96,7.66,7.86,23708278,0
+RIOT.US,D,20250507,000000,8,8.055,7.68,7.84,22644387,0
+RIOT.US,D,20250508,000000,8.2,8.69,8.08,8.44,30927095,0
+RIOT.US,D,20250509,000000,8.52,8.89,8.26,8.48,32559819,0
+RIOT.US,D,20250512,000000,9.02,9.12,8.475,8.7,29993454,0
+RIOT.US,D,20250513,000000,8.88,9.09,8.63,9.06,32790152,0
+RIOT.US,D,20250514,000000,9.03,9.06,8.8,8.91,20643297,0
+RIOT.US,D,20250515,000000,8.73,8.8,8.3923,8.7,28851755,0
+RIOT.US,D,20250516,000000,8.71,9.47,8.71,9.15,36915527,0
+RIOT.US,D,20250519,000000,8.82,9.068,8.685,8.97,21131836,0
+RIOT.US,D,20250520,000000,8.91,8.99,8.655,8.93,20156527,0
+RIOT.US,D,20250521,000000,8.85,9.32,8.72,8.84,37772857,0
+RIOT.US,D,20250522,000000,9.19,9.52,8.83,8.94,40257181,0
+RIOT.US,D,20250523,000000,8.66,8.81,8.47,8.55,23067513,0
+RIOT.US,D,20250527,000000,8.855,9.195,8.67,9.14,40428200,0
+RIOT.US,D,20250528,000000,9.09,9.09,8.36,8.38,39052889,0
+RIOT.US,D,20250529,000000,8.49,8.49,8.09,8.18,31295153,0
+RIOT.US,D,20250530,000000,8.08,8.265,7.93,8.07,34036571,0
+RIOT.US,D,20250602,000000,8,8.49,7.99,8.48,34057127,0
+RIOT.US,D,20250603,000000,8.55,9.09,8.49,9.03,42216778,0
+RIOT.US,D,20250604,000000,8.96,9.64,8.9,9.5,39116406,0
+RIOT.US,D,20250605,000000,9.655,9.6899,8.88,8.99,46395756,0
+RIOT.US,D,20250606,000000,9.25,10.2,9.22,9.85,55897446,0
+RIOT.US,D,20250609,000000,10.255,10.26,9.54,10.12,49134548,0
+RIOT.US,D,20250610,000000,10.23,10.5,9.97,10.45,49548825,0
+RIOT.US,D,20250611,000000,10.44,10.87,10.2612,10.55,41081525,0
+RIOT.US,D,20250612,000000,10.23,10.635,10.125,10.21,26537170,0
+RIOT.US,D,20250613,000000,9.935,10.2097,9.5,9.72,39189180,0
+RIOT.US,D,20250616,000000,9.87,10.21,9.72,10.17,46929479,0
+RIOT.US,D,20250617,000000,10.04,10.05,9.36,9.66,42121676,0
+RIOT.US,D,20250618,000000,9.58,10.06,9.46,9.94,50959369,0
+RIOT.US,D,20250620,000000,10.08,10.1399,9.48,9.56,33914875,0
+RIOT.US,D,20250623,000000,9.25,9.55,8.87,9.27,40675621,0
+RIOT.US,D,20250624,000000,9.44,10.05,9.36,10.02,45854587,0
+RIOT.US,D,20250625,000000,10.27,10.39,9.83,10,34228555,0
+RIOT.US,D,20250626,000000,9.9,10.64,9.7035,10.51,57591327,0
+RIOT.US,D,20250627,000000,10.56,10.9,10.28,10.55,56141907,0
+RIOT.US,D,20250630,000000,10.765,11.44,10.65,11.3,49089118,0
+RIOT.US,D,20250701,000000,11.135,11.61,11.03,11.27,49405917,0
+RIOT.US,D,20250702,000000,11.53,12.27,11.485,12.2,44099952,0
+RIOT.US,D,20250703,000000,12.215,12.73,12.045,12.17,27630626,0
+RIOT.US,D,20250707,000000,11.87,11.88,10.93,11.55,26513502,0
+RIOT.US,D,20250708,000000,11.78,12,11.555,11.57,18320416,0
+RIOT.US,D,20250709,000000,11.81,12.29,11.41,12.24,30139764,0
+RIOT.US,D,20250710,000000,12.16,12.77,11.955,12.59,30089659,0
+RIOT.US,D,20250711,000000,12.94,13.03,12.34,12.42,31304532,0
+RIOT.US,D,20250714,000000,12.755,13.65,12.26,12.51,53371779,0
+RIOT.US,D,20250715,000000,12.2,12.405,11.9,12.1,30289122,0
+RIOT.US,D,20250716,000000,12.46,12.875,12.44,12.57,30468987,0
+RIOT.US,D,20250717,000000,12.6,13.48,12.33,13.33,50020101,0
+RIOT.US,D,20250718,000000,13.5,14.12,13.24,13.86,54887030,0
+RIOT.US,D,20250721,000000,14.15,15.34,13.925,14.02,127903710,0
+RIOT.US,D,20250722,000000,14.29,14.36,13.655,14.27,55230486,0
+RIOT.US,D,20250723,000000,14.22,14.585,13.7,14.34,65549441,0
+RIOT.US,D,20250724,000000,14.375,14.93,14.08,14.69,59749202,0
+RIOT.US,D,20250725,000000,14.46,14.74,13.92,14.54,43124447,0
+RIOT.US,D,20250728,000000,14.545,14.65,14.01,14.51,47947122,0
+RIOT.US,D,20250729,000000,14.48,14.6,13.29,13.6,31350906,0
+RIOT.US,D,20250730,000000,13.84,13.98,13.23,13.52,21239208,0
+RIOT.US,D,20250731,000000,13.69,13.84,13.3,13.41,28775398,0
+RIOT.US,D,20250801,000000,12.01,12.074,10.87,11.03,50470111,0
+RIOT.US,D,20250804,000000,11.305,11.495,11.08,11.42,17459745,0
+RIOT.US,D,20250805,000000,11.42,11.44,10.82,11.13,26878936,0
+RIOT.US,D,20250806,000000,11.09,11.72,10.59,11.66,37511327,0
+RIOT.US,D,20250807,000000,11.92,12.32,11.41,11.58,23595327,0
+RIOT.US,D,20250808,000000,11.67,11.79,10.95,11.08,20812887,0
+RIOT.US,D,20250811,000000,11.54,11.66,11.04,11.11,21563327,0
+RIOT.US,D,20250812,000000,11.29,11.52,11.15,11.44,16929399,0
+RIOT.US,D,20250813,000000,11.5,11.8,11.41,11.59,18242516,0
+RIOT.US,D,20250814,000000,11.37,12.28,11.22,12.25,34334793,0
+RIOT.US,D,20250815,000000,12.02,12.03,11.295,11.33,30886405,0
+RIOT.US,D,20250818,000000,11.18,12.48,11.16,12.32,40044764,0
+RIOT.US,D,20250819,000000,12.34,12.41,11.78,11.96,31142882,0
+RIOT.US,D,20250820,000000,11.845,12.555,11.21,12.52,38232994,0
+RIOT.US,D,20250821,000000,12.35,12.5199,12.12,12.27,33741942,0
+RIOT.US,D,20250822,000000,12.19,13.515,12.02,13.22,52236812,0
+RIOT.US,D,20250825,000000,12.78,13.38,12.4,13.28,50003273,0
+RIOT.US,D,20250826,000000,12.97,13.73,12.88,13.69,35059152,0
+RIOT.US,D,20250827,000000,13.66,13.98,13.41,13.55,29031720,0
+RIOT.US,D,20250828,000000,13.83,14.17,13.64,13.8,37356805,0
+RIOT.US,D,20250829,000000,13.72,13.98,13.435,13.76,35730116,0
+RIOT.US,D,20250902,000000,13.3,14.3,12.97,14.09,46639415,0
+RIOT.US,D,20250903,000000,14.24,14.46,13.32,13.45,40966991,0
+RIOT.US,D,20250904,000000,13.355,13.49,12.9,13.16,38251360,0
+RIOT.US,D,20250905,000000,13.44,13.87,12.66,13.29,37097651,0
+RIOT.US,D,20250908,000000,13.29,13.59,12.9742,13.44,42427774,0
+RIOT.US,D,20250909,000000,13.79,15.3,13.66,15.21,66569055,0
+RIOT.US,D,20250910,000000,15.44,16.42,15.26,16.4,55199743,0
+RIOT.US,D,20250911,000000,16.19,16.83,15.595,15.65,36113260,0
+RIOT.US,D,20250912,000000,15.89,15.99,15.545,15.89,39962179,0
+RIOT.US,D,20250915,000000,16.01,16.925,15.87,16.68,40517219,0
+RIOT.US,D,20250916,000000,16.8,17.755,16.58,17.52,53945124,0
+RIOT.US,D,20250917,000000,17.35,17.88,16.7449,17.62,43787724,0
+RIOT.US,D,20250918,000000,17.95,18.04,17.395,17.51,30168546,0
+RIOT.US,D,20250919,000000,17.5,18.24,17.35,17.46,43344987,0
+RIOT.US,D,20250922,000000,17.042,17.735,16.68,17.5,43066306,0
+RIOT.US,D,20250923,000000,18.11,18.3,17,17.07,36249125,0
+RIOT.US,D,20250924,000000,17.84,20.13,17.7801,17.99,59315341,0
+RIOT.US,D,20250925,000000,17.44,17.53,16.425,16.74,31514462,0
+RIOT.US,D,20250926,000000,17.82,17.96,16.475,17.69,49095660,0
+RIOT.US,D,20250929,000000,18.23,20.01,18.131,19.78,45171386,0
+RIOT.US,D,20250930,000000,19.64,19.77,18.76,19.03,43274338,0
+RIOT.US,D,20251001,000000,19.54,19.59,18.51,18.93,34585971,0
+RIOT.US,D,20251002,000000,19.36,19.66,18.9,19.25,29498273,0
+RIOT.US,D,20251003,000000,19.39,20.795,18.97,19.44,40191810,0
+RIOT.US,D,20251006,000000,20.47,22.08,20.1,21.56,40384726,0
+RIOT.US,D,20251007,000000,21.8,21.87,20.1101,21.47,32347953,0
+RIOT.US,D,20251008,000000,21.74,22.415,21.37,21.99,28859500,0
+RIOT.US,D,20251009,000000,22.01,22.37,21.16,22.28,24654194,0
+RIOT.US,D,20251010,000000,22.89,23.935,20.64,21.01,36397197,0
+RIOT.US,D,20251013,000000,21.51,22.01,20.8644,21.7,25822368,0
+RIOT.US,D,20251014,000000,20.835,22.93,20.0663,22.19,26294732,0
+RIOT.US,D,20251015,000000,22.8,23.01,21.49,22.13,19314933,0
+RIOT.US,D,20251016,000000,22.11,22.11,19.4,19.55,22941112,0
+RIOT.US,D,20251017,000000,18.81,20.29,18.5,20.03,22556528,0
+RIOT.US,D,20251020,000000,21.06,22.55,20.61,22.01,22037438,0
+RIOT.US,D,20251021,000000,21.585,22.19,20.49,20.67,18231067,0
+RIOT.US,D,20251022,000000,20.22,20.58,18.39,18.99,20084786,0
+RIOT.US,D,20251023,000000,19.15,20.96,19.15,20.49,17813399,0
+RIOT.US,D,20251024,000000,21.27,21.89,20.9,21.42,15624677,0
+RIOT.US,D,20251027,000000,22.225,23.49,21.57,23,21638889,0
+RIOT.US,D,20251028,000000,22.95,23.235,21.43,21.555,22936616,0
+RIOT.US,D,20251029,000000,22.025,22.58,21.06,22.17,25248081,0
+RIOT.US,D,20251030,000000,21.455,21.83,20.74,21.09,20561274,0
+RIOT.US,D,20251031,000000,21.71,21.905,19.3112,19.78,33356005,0
+RIOT.US,D,20251103,000000,20.885,21.83,19.95,20.72,33715641,0
+RIOT.US,D,20251104,000000,19.69,20.925,19.06,19.275,25277276,0
+RIOT.US,D,20251105,000000,19.42,19.73,18.41,18.97,32493601,0
+RIOT.US,D,20251106,000000,18.83,18.8999,17.3,17.34,22686982,0
+RIOT.US,D,20251107,000000,16.585,17.125,15.97,17.01,22442147,0
+RIOT.US,D,20251110,000000,17.79,18,17.05,17.32,17622697,0
+RIOT.US,D,20251111,000000,16.81,16.82,15.92,16.14,22278665,0
+RIOT.US,D,20251112,000000,16.47,16.47,15.08,15.46,24259756,0
+RIOT.US,D,20251113,000000,15.065,15.2,13.6,13.88,28407472,0
+RIOT.US,D,20251114,000000,13.21,14.5355,12.75,13.95,31664728,0
+RIOT.US,D,20251117,000000,13.765,14.235,13.335,13.88,22867697,0
+RIOT.US,D,20251118,000000,13.63,14.24,13.455,13.94,18309411,0
+RIOT.US,D,20251119,000000,13.97,14.455,13.035,13.35,21392354,0
+RIOT.US,D,20251120,000000,14.08,14.33,12.74,12.78,21872452,0
+RIOT.US,D,20251121,000000,12.5,12.91,12.038,12.71,18271707,0
+RIOT.US,D,20251124,000000,13.055,13.91,12.83,13.88,17483145,0
+RIOT.US,D,20251125,000000,13.63,14.44,13.125,14.39,21051285,0
+RIOT.US,D,20251126,000000,14.575,15.24,14.23,14.96,19374748,0
+RIOT.US,D,20251128,000000,15.72,16.65,15.56,16.13,21219102,0
+RIOT.US,D,20251201,000000,15.24,15.8088,14.88,15.48,19149445,0
+RIOT.US,D,20251202,000000,15.845,16.25,15.2,15.22,21975192,0
+RIOT.US,D,20251203,000000,15.195,15.68,14.89,15.64,14093958,0
+RIOT.US,D,20251204,000000,15.43,15.85,15.22,15.59,12930044,0
+RIOT.US,D,20251205,000000,15.33,15.4286,14.7,14.94,15302815,0
+RIOT.US,D,20251208,000000,15.13,15.405,14.76,14.96,12472041,0
+RIOT.US,D,20251209,000000,14.64,15.965,14.41,15.51,15477911,0
+RIOT.US,D,20251210,000000,15.32,15.825,15.11,15.57,14876195,0
+RIOT.US,D,20251211,000000,15.2,15.8051,14.66,15.75,21134859,0
+RIOT.US,D,20251212,000000,15.745,16.27,15.03,15.3,18277366,0
+RIOT.US,D,20251215,000000,15.29,15.29,13.57,13.71,19176497,0
+RIOT.US,D,20251216,000000,13.57,13.86,13.075,13.47,13951363,0
+RIOT.US,D,20251217,000000,13.67,13.99,12.835,12.96,14833726,0
+RIOT.US,D,20251218,000000,13.475,13.735,13.115,13.38,14402684,0
+RIOT.US,D,20251219,000000,13.725,14.64,13.69,14.5,19399823,0
+RIOT.US,D,20251222,000000,15.025,15.09,14.29,14.4,13007862,0
+RIOT.US,D,20251223,000000,14.08,14.23,13.635,13.67,11055541,0
+RIOT.US,D,20251224,000000,13.84,13.93,13.5424,13.92,4460598,0
+RIOT.US,D,20251226,000000,13.93,13.95,13.38,13.44,8972056,0
+RIOT.US,D,20251229,000000,13.155,13.6499,13.045,13.21,8623452,0
+RIOT.US,D,20251230,000000,13.365,13.48,12.7,12.7,13824405,0
+RIOT.US,D,20251231,000000,12.77,13.07,12.62,12.67,10971587,0
+RIOT.US,D,20260102,000000,13.01,14.395,12.6456,14.16,21653549,0
+RIOT.US,D,20260105,000000,14.75,14.955,14.36,14.79,14201203,0
+RIOT.US,D,20260106,000000,14.79,15.25,14.38,14.98,14039831,0
+RIOT.US,D,20260107,000000,14.93,15.345,14.585,15.27,17491919,0
+RIOT.US,D,20260108,000000,15.05,15.49,14.84,15.13,13371856,0
+RIOT.US,D,20260109,000000,15.5,16.085,15.2,15.32,16439453,0
+RIOT.US,D,20260112,000000,15.3,16.46,14.99,16.45,20866171,0
+RIOT.US,D,20260113,000000,16.66,16.95,16.1501,16.75,19757475,0
+RIOT.US,D,20260114,000000,17.3,17.94,16.76,17.31,27729097,0
+RIOT.US,D,20260115,000000,16.9,17.33,16.51,16.57,15568033,0
+RIOT.US,D,20260116,000000,17.73,19.39,17.3,19.24,53701058,0
+RIOT.US,D,20260120,000000,17.84,18.98,17.8,18.1,25353356,0
+RIOT.US,D,20260121,000000,18.245,18.75,16.96,17.25,21079177,0
+RIOT.US,D,20260122,000000,17.41,17.68,16.8,17.08,13647176,0
+RIOT.US,D,20260123,000000,17.07,18.445,16.55,17.28,22985448,0
+RIOT.US,D,20260126,000000,17.155,17.17,16.2,16.23,20019387,0
+RIOT.US,D,20260127,000000,16.32,17.706,16.19,17.55,18849012,0
+RIOT.US,D,20260128,000000,17.72,18.04,17.17,17.55,14628657,0
+RIOT.US,D,20260129,000000,17.22,17.3,16.05,16.97,18693900,0
+RIOT.US,D,20260130,000000,16.44,16.59,15.25,15.47,19706741,0
+RIOT.US,D,20260202,000000,15.09,15.79,14.8,15.32,15999731,0
+RIOT.US,D,20260203,000000,15.47,16.2,14.72,15.34,18849662,0
+RIOT.US,D,20260204,000000,15.02,15.11,13.455,14.14,26099903,0
+RIOT.US,D,20260205,000000,13.64,14.18,11.81,12.06,32921090,0
+RIOT.US,D,20260206,000000,13.01,14.565,12.81,14.45,25278003,0
+RIOT.US,D,20260209,000000,13.9,15.12,13.8,14.97,18191263,0
+RIOT.US,D,20260210,000000,14.5,15.32,14.5,14.83,14746536,0
+RIOT.US,D,20260211,000000,14.95,15.115,14.28,14.8,17062489,0
+RIOT.US,D,20260212,000000,14.78,15.18,13.935,14.2,21918558,0
+RIOT.US,D,20260213,000000,14.39,15.62,14.01,15.22,19809673,0
+RIOT.US,D,20260217,000000,14.778,15.065,14.085,14.65,17213254,0
+RIOT.US,D,20260218,000000,15.19,16.06,15.08,15.49,26751093,0
diff --git a/daily/us/nasdaq stocks/2/rmni.us.txt b/daily/us/nasdaq stocks/2/rmni.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..18e6524508975c0a64ac6b1df9f967c57ac695f6
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rmni.us.txt	
@@ -0,0 +1,2306 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RMNI.US,D,20150828,000000,9.75,9.75,9.75,9.75,100,0
+RMNI.US,D,20150903,000000,9.75,9.75,9.75,9.75,10900,0
+RMNI.US,D,20150908,000000,9.7,9.7,9.7,9.7,4000,0
+RMNI.US,D,20150910,000000,9.7,9.7,9.7,9.7,6000,0
+RMNI.US,D,20150918,000000,9.61,9.61,9.61,9.61,5000,0
+RMNI.US,D,20150921,000000,9.65,9.65,9.61,9.61,200,0
+RMNI.US,D,20150922,000000,9.6,9.6,9.6,9.6,100,0
+RMNI.US,D,20150924,000000,9.64,9.7,9.64,9.7,28701,0
+RMNI.US,D,20150925,000000,9.64,9.64,9.64,9.64,100,0
+RMNI.US,D,20150928,000000,9.65,9.65,9.65,9.65,150005,0
+RMNI.US,D,20151006,000000,9.65,9.65,9.61,9.61,19100,0
+RMNI.US,D,20151007,000000,9.62,9.65,9.61,9.61,34400,0
+RMNI.US,D,20151012,000000,9.61,9.61,9.61,9.61,34324,0
+RMNI.US,D,20151013,000000,9.61,9.63,9.61,9.63,160900,0
+RMNI.US,D,20151015,000000,9.63,9.63,9.63,9.63,200,0
+RMNI.US,D,20151026,000000,9.7,9.7,9.7,9.7,200,0
+RMNI.US,D,20151028,000000,9.6,9.77,9.6,9.6,56000,0
+RMNI.US,D,20151029,000000,9.61,9.61,9.56,9.56,5100,0
+RMNI.US,D,20151109,000000,9.75,9.75,9.75,9.75,1014,0
+RMNI.US,D,20151117,000000,9.6,9.75,9.58,9.63,200400,0
+RMNI.US,D,20151118,000000,9.63,9.63,9.6,9.6,45000,0
+RMNI.US,D,20151119,000000,9.61,9.61,9.61,9.61,100,0
+RMNI.US,D,20151124,000000,9.6,9.63,9.6,9.6,226400,0
+RMNI.US,D,20151130,000000,9.55,9.77,9.55,9.77,1400,0
+RMNI.US,D,20151214,000000,9.61,9.61,9.61,9.61,278,0
+RMNI.US,D,20151215,000000,9.58,9.58,9.58,9.58,200000,0
+RMNI.US,D,20151218,000000,9.57,9.57,9.57,9.57,200,0
+RMNI.US,D,20151222,000000,9.63,9.63,9.59,9.61,135800,0
+RMNI.US,D,20151223,000000,9.61,9.61,9.61,9.61,5000,0
+RMNI.US,D,20151228,000000,9.5,9.52,9.5,9.51,1664,0
+RMNI.US,D,20151229,000000,9.61,9.61,9.5,9.59,7900,0
+RMNI.US,D,20151230,000000,9.61,9.61,9.61,9.61,172,0
+RMNI.US,D,20160107,000000,9.62,9.62,9.61,9.61,5100,0
+RMNI.US,D,20160108,000000,9.65,9.67,9.65,9.65,3190,0
+RMNI.US,D,20160111,000000,10,10.4,9.61,9.61,2772,0
+RMNI.US,D,20160112,000000,9.61,9.61,9.61,9.61,5000,0
+RMNI.US,D,20160113,000000,9.61,9.61,9.6,9.6,129100,0
+RMNI.US,D,20160114,000000,9.79,9.79,9.79,9.79,200,0
+RMNI.US,D,20160115,000000,9.61,9.61,9.59,9.59,5101,0
+RMNI.US,D,20160119,000000,9.61,9.61,9.56,9.57,362300,0
+RMNI.US,D,20160120,000000,9.59,9.7,9.59,9.7,11362,0
+RMNI.US,D,20160126,000000,9.65,9.65,9.65,9.65,100,0
+RMNI.US,D,20160202,000000,9.59,9.68,9.59,9.68,2180,0
+RMNI.US,D,20160204,000000,9.59,9.75,9.59,9.65,1142,0
+RMNI.US,D,20160210,000000,9.6,9.6,9.6,9.6,100,0
+RMNI.US,D,20160212,000000,9.6,9.68,9.6,9.675,191390,0
+RMNI.US,D,20160218,000000,9.59,9.68,9.58,9.58,2165175,0
+RMNI.US,D,20160222,000000,9.67,9.67,9.67,9.67,100,0
+RMNI.US,D,20160224,000000,9.75,9.75,9.75,9.75,905,0
+RMNI.US,D,20160225,000000,9.7101,9.74,9.71,9.74,800,0
+RMNI.US,D,20160226,000000,9.6,9.73,9.6,9.72,1405,0
+RMNI.US,D,20160302,000000,9.72,9.72,9.72,9.72,100,0
+RMNI.US,D,20160308,000000,9.7001,9.7001,9.7001,9.7001,1000,0
+RMNI.US,D,20160311,000000,9.75,9.75,9.75,9.75,830,0
+RMNI.US,D,20160317,000000,9.71,9.71,9.71,9.71,100,0
+RMNI.US,D,20160318,000000,9.65,9.72,9.65,9.72,213,0
+RMNI.US,D,20160322,000000,9.69,9.69,9.69,9.69,138,0
+RMNI.US,D,20160324,000000,9.6,9.75,9.6,9.75,392,0
+RMNI.US,D,20160331,000000,9.55,9.72,9.55,9.72,350,0
+RMNI.US,D,20160415,000000,9.63,9.73,9.55,9.64,3890,0
+RMNI.US,D,20160418,000000,9.55,9.6889,9.55,9.6889,322,0
+RMNI.US,D,20160419,000000,9.85,9.9,9.74,9.85,543002,0
+RMNI.US,D,20160420,000000,9.87,9.87,9.79,9.86,20693,0
+RMNI.US,D,20160421,000000,9.83,9.85,9.83,9.85,5200,0
+RMNI.US,D,20160422,000000,9.8,9.85,9.8,9.85,2944,0
+RMNI.US,D,20160425,000000,9.87,9.87,9.8,9.85,28300,0
+RMNI.US,D,20160426,000000,9.85,9.88,9.85,9.88,183200,0
+RMNI.US,D,20160427,000000,9.88,9.88,9.87,9.88,57922,0
+RMNI.US,D,20160428,000000,9.8,9.8,9.8,9.8,210,0
+RMNI.US,D,20160502,000000,9.8,9.88,9.8,9.88,2201,0
+RMNI.US,D,20160505,000000,9.88,9.88,9.87,9.88,19948,0
+RMNI.US,D,20160506,000000,9.88,9.88,9.88,9.88,2000,0
+RMNI.US,D,20160510,000000,9.88,9.88,9.69,9.85,35038,0
+RMNI.US,D,20160512,000000,9.88,9.88,9.88,9.88,100,0
+RMNI.US,D,20160524,000000,9.8,9.8501,9.78,9.78,406934,0
+RMNI.US,D,20160525,000000,9.835,9.845,9.835,9.845,300,0
+RMNI.US,D,20160526,000000,9.85,9.85,9.85,9.85,100,0
+RMNI.US,D,20160531,000000,9.85,9.86,9.78,9.86,3500,0
+RMNI.US,D,20160603,000000,9.8611,9.8611,9.8611,9.8611,500,0
+RMNI.US,D,20160606,000000,9.85,9.88,9.85,9.88,800,0
+RMNI.US,D,20160607,000000,9.9,9.95,9.85,9.9,11300,0
+RMNI.US,D,20160610,000000,9.89,9.89,9.89,9.89,100,0
+RMNI.US,D,20160614,000000,9.3599,9.79,9.35,9.78,5200,0
+RMNI.US,D,20160615,000000,9.72,9.87,9.54,9.82,3497,0
+RMNI.US,D,20160617,000000,9.84,9.84,9.84,9.84,200,0
+RMNI.US,D,20160624,000000,9.24,9.24,9.24,9.24,1500,0
+RMNI.US,D,20160627,000000,9.89,9.9,9.72,9.78,4500,0
+RMNI.US,D,20160628,000000,8.93,9.73,8.93,9.71,5034,0
+RMNI.US,D,20160629,000000,9.7,9.7,9.68,9.7,1100,0
+RMNI.US,D,20160714,000000,9.74,9.74,9.74,9.74,100,0
+RMNI.US,D,20160720,000000,9.8999,9.8999,9.65,9.65,1500,0
+RMNI.US,D,20160728,000000,9.42,9.82,9.42,9.8,10800,0
+RMNI.US,D,20160812,000000,9.75,9.75,9.75,9.75,1764,0
+RMNI.US,D,20160826,000000,9.3204,9.8,9.3204,9.8,3156,0
+RMNI.US,D,20161007,000000,9.88,9.88,9.82,9.82,600,0
+RMNI.US,D,20161103,000000,9.72,9.72,9.72,9.72,978,0
+RMNI.US,D,20161109,000000,9.84,9.84,9.84,9.84,100,0
+RMNI.US,D,20161115,000000,9.77,9.7701,9.77,9.7701,2100,0
+RMNI.US,D,20161117,000000,9.84,9.85,9.84,9.85,1087209,0
+RMNI.US,D,20161118,000000,9.89,9.89,9.89,9.89,100,0
+RMNI.US,D,20161121,000000,9.89,9.89,9.89,9.89,100,0
+RMNI.US,D,20161122,000000,9.88,9.88,9.88,9.88,100,0
+RMNI.US,D,20161123,000000,9.89,9.89,9.89,9.89,100,0
+RMNI.US,D,20161128,000000,9.89,9.9,9.89,9.8984,15000,0
+RMNI.US,D,20161129,000000,9.88,9.88,9.88,9.88,1299,0
+RMNI.US,D,20161130,000000,9.89,9.9,9.89,9.9,2000,0
+RMNI.US,D,20161201,000000,9.86,9.86,9.85,9.85,400,0
+RMNI.US,D,20161205,000000,9.85,9.85,9.85,9.85,1809,0
+RMNI.US,D,20161208,000000,9.9,9.92,9.8981,9.92,4600,0
+RMNI.US,D,20161209,000000,9.91,9.92,9.88,9.8998,92500,0
+RMNI.US,D,20161212,000000,9.919,9.919,9.91,9.91,825,0
+RMNI.US,D,20161214,000000,9.9001,9.9001,9.9001,9.9001,200,0
+RMNI.US,D,20161215,000000,9.9001,9.9001,9.9001,9.9001,1000,0
+RMNI.US,D,20161216,000000,9.9,9.9,9.9,9.9,1000,0
+RMNI.US,D,20161219,000000,9.9001,9.9001,9.9001,9.9001,100,0
+RMNI.US,D,20161220,000000,9.9001,9.903,9.9001,9.9008,1400,0
+RMNI.US,D,20161221,000000,9.92,9.92,9.91,9.9101,748815,0
+RMNI.US,D,20161222,000000,9.9,9.9,9.9,9.9,4278,0
+RMNI.US,D,20161223,000000,9.9,9.9,9.9,9.9,3910,0
+RMNI.US,D,20161229,000000,9.91,9.91,9.91,9.91,224868,0
+RMNI.US,D,20170109,000000,9.9,9.9,9.9,9.9,1000,0
+RMNI.US,D,20170113,000000,9.9201,9.9301,9.9201,9.93,3481,0
+RMNI.US,D,20170118,000000,9.94,9.94,9.94,9.94,190,0
+RMNI.US,D,20170119,000000,9.95,9.96,9.95,9.9599,6100,0
+RMNI.US,D,20170125,000000,9.9601,9.98,9.96,9.98,3200,0
+RMNI.US,D,20170126,000000,9.99,9.99,9.99,9.99,49000,0
+RMNI.US,D,20170201,000000,10,10,10,10,155,0
+RMNI.US,D,20170202,000000,10,10,9.99,9.99,2788,0
+RMNI.US,D,20170207,000000,10,10,10,10,777,0
+RMNI.US,D,20170208,000000,10,10,10,10,6000,0
+RMNI.US,D,20170214,000000,10,10.05,10,10.05,144710,0
+RMNI.US,D,20170215,000000,10,10,10,10,155,0
+RMNI.US,D,20170216,000000,10,10,9.9701,9.9701,76847,0
+RMNI.US,D,20170223,000000,10,10.05,10,10.05,418250,0
+RMNI.US,D,20170224,000000,10.02,10.02,10,10,400,0
+RMNI.US,D,20170228,000000,10.025,10.025,10,10.025,957020,0
+RMNI.US,D,20170309,000000,10,10,9.9,9.96,1350100,0
+RMNI.US,D,20170310,000000,10,10.15,9.96,9.96,5825,0
+RMNI.US,D,20170313,000000,10.04,10.04,9.96,9.96,626,0
+RMNI.US,D,20170314,000000,9.96,9.96,9.96,9.96,356,0
+RMNI.US,D,20170322,000000,9.96,9.96,9.95,9.96,1246,0
+RMNI.US,D,20170324,000000,9.9705,9.9705,9.9705,9.9705,1000,0
+RMNI.US,D,20170403,000000,9.95,9.95,9.95,9.95,7996,0
+RMNI.US,D,20170412,000000,9.98,9.98,9.98,9.98,50000,0
+RMNI.US,D,20170413,000000,9.98,9.9842,9.98,9.9842,1400,0
+RMNI.US,D,20170418,000000,9.99,9.99,9.99,9.99,100,0
+RMNI.US,D,20170421,000000,9.9501,9.9501,9.9501,9.9501,304,0
+RMNI.US,D,20170426,000000,9.96,9.96,9.95,9.95,2568,0
+RMNI.US,D,20170427,000000,10,10,10,10,1000,0
+RMNI.US,D,20170504,000000,9.9,10.04,9.9,10.04,520,0
+RMNI.US,D,20170516,000000,10,10.07,9.98,10.0149,427913,0
+RMNI.US,D,20170518,000000,10,10,10,10,214587,0
+RMNI.US,D,20170519,000000,10,10.05,10,10.02,197333,0
+RMNI.US,D,20170522,000000,10.03,10.04,10.02,10.04,677490,0
+RMNI.US,D,20170523,000000,10.04,10.04,10.03,10.04,23818,0
+RMNI.US,D,20170524,000000,10.04,10.04,10.04,10.04,700,0
+RMNI.US,D,20170525,000000,10.03,10.04,10.0253,10.04,5500,0
+RMNI.US,D,20170526,000000,10.04,10.04,10.04,10.04,500,0
+RMNI.US,D,20170530,000000,10.02,10.04,10.02,10.04,22574,0
+RMNI.US,D,20170531,000000,10.04,10.07,10.03,10.03,5700,0
+RMNI.US,D,20170601,000000,10.07,10.07,10.07,10.07,180,0
+RMNI.US,D,20170602,000000,9.9842,10.05,9.9842,10.05,264,0
+RMNI.US,D,20170605,000000,10.0281,10.05,10.015,10.05,4000,0
+RMNI.US,D,20170607,000000,10.03,10.05,10.03,10.05,1104,0
+RMNI.US,D,20170612,000000,10.0321,10.05,10.02,10.05,17200,0
+RMNI.US,D,20170613,000000,10.05,10.05,9.9501,10.01,33473,0
+RMNI.US,D,20170614,000000,10.04,10.04,10.04,10.04,100,0
+RMNI.US,D,20170619,000000,10.05,10.05,9.97,10.05,250300,0
+RMNI.US,D,20170622,000000,10.05,10.05,10.02,10.02,900,0
+RMNI.US,D,20170623,000000,10.03,10.03,10.03,10.03,200,0
+RMNI.US,D,20170629,000000,9.99,9.99,9.99,9.99,200,0
+RMNI.US,D,20170630,000000,10.01,10.01,10.01,10.01,100,0
+RMNI.US,D,20170705,000000,10.03,10.03,9.99,9.99,21400,0
+RMNI.US,D,20170706,000000,9.95,9.99,9.95,9.99,5220,0
+RMNI.US,D,20170707,000000,9.97,9.99,9.96,9.97,1600,0
+RMNI.US,D,20170710,000000,9.9483,9.9483,9.9483,9.9483,1000,0
+RMNI.US,D,20170711,000000,9.9,9.98,9.9,9.98,400,0
+RMNI.US,D,20170712,000000,9.96,9.96,9.96,9.96,300,0
+RMNI.US,D,20170713,000000,9.95,9.9521,9.95,9.95,400,0
+RMNI.US,D,20170717,000000,9.95,9.95,9.95,9.95,200,0
+RMNI.US,D,20170718,000000,9.98,10.03,9.98,9.98,2000,0
+RMNI.US,D,20170719,000000,9.97,9.97,9.97,9.97,100,0
+RMNI.US,D,20170720,000000,9.96,10,9.96,10,131100,0
+RMNI.US,D,20170725,000000,9.9538,9.9538,9.9501,9.9501,1000,0
+RMNI.US,D,20170727,000000,9.93,9.93,9.93,9.93,97960,0
+RMNI.US,D,20170731,000000,9.98,9.99,9.98,9.99,1300,0
+RMNI.US,D,20170803,000000,9.96,9.96,9.96,9.96,200,0
+RMNI.US,D,20170808,000000,9.9653,9.9653,9.9653,9.9653,600,0
+RMNI.US,D,20170809,000000,10.0252,10.03,10.0252,10.03,1600,0
+RMNI.US,D,20170814,000000,9.9,10.04,9.9,10.04,200,0
+RMNI.US,D,20170815,000000,10.03,10.03,10.03,10.03,1700,0
+RMNI.US,D,20170816,000000,10.0399,10.04,10.0399,10.04,4813,0
+RMNI.US,D,20170823,000000,10.03,10.03,9.9999,9.9999,1721,0
+RMNI.US,D,20170824,000000,9.91,9.93,9.91,9.93,24879,0
+RMNI.US,D,20170825,000000,10,10,10,10,700,0
+RMNI.US,D,20170831,000000,10.05,10.05,10.01,10.01,535,0
+RMNI.US,D,20170915,000000,9.95,9.95,9.95,9.95,201,0
+RMNI.US,D,20170918,000000,9.95,10,9.95,10,30000,0
+RMNI.US,D,20170925,000000,9.91,9.91,9.91,9.91,159,0
+RMNI.US,D,20170928,000000,9.91,9.9325,9.91,9.9325,1600,0
+RMNI.US,D,20170929,000000,9.9,9.9,8.88,9.5,2165,0
+RMNI.US,D,20171002,000000,9.7,9.7,8.3,8.9,5410,0
+RMNI.US,D,20171003,000000,9,9,9,9,276,0
+RMNI.US,D,20171005,000000,8.6,9.9,8.6,9.75,499860,0
+RMNI.US,D,20171006,000000,9.5,9.5,8.78,8.9,2533,0
+RMNI.US,D,20171009,000000,8.9,9.85,8.9,9.85,950,0
+RMNI.US,D,20171011,000000,9.86,10.4,9.61,9.61,56315,0
+RMNI.US,D,20171012,000000,10,10,9.85,9.85,9301,0
+RMNI.US,D,20171013,000000,9.9,9.931,9.6547,9.724,7999,0
+RMNI.US,D,20171016,000000,10.05,10.05,8.941,8.952,9540,0
+RMNI.US,D,20171017,000000,8.95,8.9501,8.3,8.5,5209,0
+RMNI.US,D,20171018,000000,8.58,9.94,8.58,9.465,2576,0
+RMNI.US,D,20171019,000000,9.64,9.955,9.3645,9.6514,19931,0
+RMNI.US,D,20171020,000000,9.9,9.9,9.65,9.75,4947,0
+RMNI.US,D,20171023,000000,9.75,9.854,9.6273,9.6273,1700,0
+RMNI.US,D,20171024,000000,9.9,9.9,9.5576,9.75,5131,0
+RMNI.US,D,20171025,000000,9.9,9.9,9.5,9.5,4379,0
+RMNI.US,D,20171026,000000,9.652,9.6529,9.652,9.6529,800,0
+RMNI.US,D,20171027,000000,9.7,9.9,9.7,9.9,3330,0
+RMNI.US,D,20171030,000000,9.71,9.71,9.71,9.71,550,0
+RMNI.US,D,20171031,000000,9.8,9.8,9.5475,9.5475,17105,0
+RMNI.US,D,20171101,000000,9.75,9.825,9.6,9.75,39200,0
+RMNI.US,D,20171102,000000,10,10,9.5025,9.7,9566,0
+RMNI.US,D,20171103,000000,9.9721,9.9721,9.6,9.7,10571,0
+RMNI.US,D,20171106,000000,9.675,9.675,9.5988,9.65,4600,0
+RMNI.US,D,20171107,000000,9.66,9.66,9.15,9.21,21432,0
+RMNI.US,D,20171108,000000,9.4,9.4,9.0472,9.27,4429,0
+RMNI.US,D,20171109,000000,9.3999,9.4,9.22,9.22,6010,0
+RMNI.US,D,20171110,000000,9.045,9.045,8.6898,8.71,2441,0
+RMNI.US,D,20171113,000000,8.9,9.0054,8.4689,8.4689,5948,0
+RMNI.US,D,20171114,000000,8.35,8.4967,7.22,7.22,27535,0
+RMNI.US,D,20171115,000000,7.22,7.65,6.5801,6.5801,18681,0
+RMNI.US,D,20171116,000000,7.49,8.25,7.01,7.7687,8889,0
+RMNI.US,D,20171117,000000,9.23,9.23,7.08,8,27450,0
+RMNI.US,D,20171120,000000,7.5,7.71,6.96,7.4558,7952,0
+RMNI.US,D,20171121,000000,7.69,7.69,7.39,7.54,16300,0
+RMNI.US,D,20171122,000000,7.29,7.4,6.82,7.3,24270,0
+RMNI.US,D,20171124,000000,7.08,7.67,7.08,7.5,3510,0
+RMNI.US,D,20171127,000000,7.3726,7.49,6.5057,6.5057,43165,0
+RMNI.US,D,20171128,000000,6.49,7.12,6.48,7,128678,0
+RMNI.US,D,20171129,000000,7.5,7.5,6.96,7.24,57922,0
+RMNI.US,D,20171130,000000,7,7.75,7,7,39395,0
+RMNI.US,D,20171201,000000,7.06,7.2249,6.82,7.13,16376,0
+RMNI.US,D,20171204,000000,7.49,7.49,7,7.24,36399,0
+RMNI.US,D,20171205,000000,7.5,7.5,7.23,7.34,44714,0
+RMNI.US,D,20171206,000000,7.5,7.5,6.8,7.29,42144,0
+RMNI.US,D,20171207,000000,7.44,7.45,7.14,7.4,24196,0
+RMNI.US,D,20171208,000000,7.43,7.96,7,7.96,229369,0
+RMNI.US,D,20171211,000000,7.96,8.3175,7.81,7.98,22979,0
+RMNI.US,D,20171212,000000,7.92,8.02,7.565,7.96,17496,0
+RMNI.US,D,20171213,000000,7.27,8.25,7.27,7.97,69965,0
+RMNI.US,D,20171214,000000,7.95,8.09,7.6,7.97,76686,0
+RMNI.US,D,20171215,000000,8.03,8.05,8,8.02,34960,0
+RMNI.US,D,20171218,000000,8.05,8.05,7.83,7.98,17761,0
+RMNI.US,D,20171219,000000,7.96,8.04,7.71,8.03,14673,0
+RMNI.US,D,20171220,000000,7.9,8.05,7.9,7.98,2326,0
+RMNI.US,D,20171221,000000,7.9148,8.04,7.9,8.03,4115,0
+RMNI.US,D,20171222,000000,7.96,8.02,7.71,7.71,2642,0
+RMNI.US,D,20171226,000000,8.01,8.03,7.63,7.63,4375,0
+RMNI.US,D,20171227,000000,7.68,7.81,7.6,7.67,7532,0
+RMNI.US,D,20171228,000000,7.79,7.95,7.75,7.75,4551,0
+RMNI.US,D,20171229,000000,7.76,8,7.75,7.91,16780,0
+RMNI.US,D,20180102,000000,7.9805,7.99,7.8,7.8,13387,0
+RMNI.US,D,20180103,000000,7.98,7.98,7.85,7.92,2987,0
+RMNI.US,D,20180104,000000,7.85,7.9,7.53,7.7,5263,0
+RMNI.US,D,20180105,000000,8.0149,8.0149,7.68,7.89,6102,0
+RMNI.US,D,20180108,000000,7.74,7.78,7.4659,7.59,3658,0
+RMNI.US,D,20180109,000000,7.9,8.355,7.89,8.05,23594,0
+RMNI.US,D,20180110,000000,8.21,8.3,8.185,8.29,12263,0
+RMNI.US,D,20180111,000000,8.04,8.18,8.04,8.0601,9858,0
+RMNI.US,D,20180112,000000,8.16,8.39,8.12,8.39,8836,0
+RMNI.US,D,20180116,000000,8.28,8.4,8.0913,8.4,5005,0
+RMNI.US,D,20180117,000000,8.4822,8.78,8.4281,8.54,18064,0
+RMNI.US,D,20180118,000000,8.5465,8.5881,8.4789,8.48,4606,0
+RMNI.US,D,20180119,000000,8.57,8.57,8.46,8.5,3220,0
+RMNI.US,D,20180122,000000,8.5004,8.6201,8.44,8.62,25623,0
+RMNI.US,D,20180123,000000,8.6,8.94,8.43,8.5,125363,0
+RMNI.US,D,20180124,000000,8.5,8.8,8.5,8.8,55469,0
+RMNI.US,D,20180125,000000,8.86,8.86,8.62,8.62,3312,0
+RMNI.US,D,20180126,000000,8.7465,8.79,8.72,8.78,5104,0
+RMNI.US,D,20180129,000000,8.82,8.82,8.52,8.74,12861,0
+RMNI.US,D,20180130,000000,8.616,8.68,8.6,8.61,8279,0
+RMNI.US,D,20180131,000000,8.69,8.69,8.5325,8.65,19012,0
+RMNI.US,D,20180201,000000,8.59,8.64,8.59,8.59,31944,0
+RMNI.US,D,20180202,000000,8.55,8.67,8.34,8.59,95812,0
+RMNI.US,D,20180205,000000,8.6,8.67,8.6,8.6,17076,0
+RMNI.US,D,20180206,000000,8.32,8.64,8.32,8.605,44553,0
+RMNI.US,D,20180207,000000,8.59,8.66,8.55,8.62,5838,0
+RMNI.US,D,20180208,000000,8.59,8.62,8.32,8.6,27572,0
+RMNI.US,D,20180209,000000,8.4902,8.6,8.44,8.58,10066,0
+RMNI.US,D,20180212,000000,8.5155,8.58,8.3,8.58,21078,0
+RMNI.US,D,20180213,000000,8.44,8.55,8.3,8.42,23550,0
+RMNI.US,D,20180214,000000,8.29,8.48,8.16,8.48,29788,0
+RMNI.US,D,20180215,000000,8.52,8.56,8.19,8.56,50666,0
+RMNI.US,D,20180216,000000,8.55,8.57,8.2,8.46,38144,0
+RMNI.US,D,20180220,000000,8.351,8.58,8.351,8.58,13025,0
+RMNI.US,D,20180221,000000,8.58,8.63,8.57,8.61,16527,0
+RMNI.US,D,20180222,000000,8.5692,8.73,8.5692,8.66,14816,0
+RMNI.US,D,20180223,000000,8.72,8.72,8.6,8.61,20408,0
+RMNI.US,D,20180226,000000,8.555,8.7,8.555,8.6,146631,0
+RMNI.US,D,20180227,000000,8.47,8.64,8.435,8.61,20437,0
+RMNI.US,D,20180228,000000,8.5863,8.62,8.5,8.59,92671,0
+RMNI.US,D,20180301,000000,8.56,8.59,8.266,8.38,16613,0
+RMNI.US,D,20180302,000000,8.41,8.515,8.32,8.46,32299,0
+RMNI.US,D,20180305,000000,8.48,8.5,8.1,8.18,19264,0
+RMNI.US,D,20180306,000000,8.22,8.36,7.71,8.23,22776,0
+RMNI.US,D,20180307,000000,8.05,8.58,8.05,8.35,216413,0
+RMNI.US,D,20180308,000000,8,8.36,8,8.36,49706,0
+RMNI.US,D,20180309,000000,8.3,8.36,7.5,7.69,45027,0
+RMNI.US,D,20180312,000000,7.6,7.98,7.27,7.56,8072,0
+RMNI.US,D,20180313,000000,7.83,8.07,7.09,7.84,22774,0
+RMNI.US,D,20180314,000000,7.66,8.34,7.54,8.31,35865,0
+RMNI.US,D,20180315,000000,8.34,8.35,8.25,8.26,35450,0
+RMNI.US,D,20180316,000000,8.31,8.5,8.31,8.5,13160,0
+RMNI.US,D,20180319,000000,8.48,8.59,8.4374,8.56,12340,0
+RMNI.US,D,20180320,000000,8.464,8.63,8.464,8.63,14331,0
+RMNI.US,D,20180321,000000,8.63,8.69,8.5,8.61,22948,0
+RMNI.US,D,20180322,000000,8.581,8.61,8.52,8.56,15140,0
+RMNI.US,D,20180323,000000,8.51,8.63,8.51,8.55,16554,0
+RMNI.US,D,20180326,000000,8.55,8.55,8.51,8.53,26144,0
+RMNI.US,D,20180327,000000,8.55,8.6,8.51,8.54,13241,0
+RMNI.US,D,20180328,000000,8.54,8.54,8.26,8.26,43727,0
+RMNI.US,D,20180329,000000,7.91,8.57,7.9,8.56,16795,0
+RMNI.US,D,20180402,000000,8.39,8.51,8.27,8.49,9820,0
+RMNI.US,D,20180403,000000,8.5314,8.54,8.47,8.54,11778,0
+RMNI.US,D,20180404,000000,8.02,8.53,8.02,8.5,9448,0
+RMNI.US,D,20180405,000000,8.08,8.51,8.04,8.49,17585,0
+RMNI.US,D,20180406,000000,8.3,8.49,8,8.27,23669,0
+RMNI.US,D,20180409,000000,8.28,8.28,8.03,8.22,13011,0
+RMNI.US,D,20180410,000000,8.1,8.36,7.8019,8.11,83776,0
+RMNI.US,D,20180411,000000,8.08,8.08,7.83,8.08,15422,0
+RMNI.US,D,20180412,000000,8.1398,8.1398,7.53,8,19312,0
+RMNI.US,D,20180413,000000,7.92,8.05,7.7404,7.99,5280,0
+RMNI.US,D,20180416,000000,8.05,8.13,7.91,8.11,5497,0
+RMNI.US,D,20180417,000000,8.49,8.49,8.05,8.19,5563,0
+RMNI.US,D,20180418,000000,7.9,8.14,7.62,8.05,5619,0
+RMNI.US,D,20180419,000000,7.85,8.28,7.85,8.05,4971,0
+RMNI.US,D,20180420,000000,7.99,7.99,7.83,7.83,4134,0
+RMNI.US,D,20180423,000000,8.03,8.1399,7.56,7.9,5085,0
+RMNI.US,D,20180424,000000,7.78,8.12,7.78,8.07,7310,0
+RMNI.US,D,20180425,000000,7.783,8.17,7.783,7.85,8651,0
+RMNI.US,D,20180426,000000,7.84,7.96,7.62,7.72,7110,0
+RMNI.US,D,20180427,000000,7.6681,7.99,7.63,7.94,6312,0
+RMNI.US,D,20180430,000000,7.98,7.99,7.65,7.96,4227,0
+RMNI.US,D,20180501,000000,7.79,7.95,7.5,7.93,18084,0
+RMNI.US,D,20180502,000000,7.79,7.99,7.3446,7.83,19897,0
+RMNI.US,D,20180503,000000,7.6988,7.99,7.61,7.76,26189,0
+RMNI.US,D,20180504,000000,7.8,7.94,7.5582,7.79,10037,0
+RMNI.US,D,20180507,000000,7.21,8.135,7.21,8.08,9991,0
+RMNI.US,D,20180508,000000,7.71,8.06,7.71,8,7401,0
+RMNI.US,D,20180509,000000,8.0691,8.0691,7.474,7.93,30082,0
+RMNI.US,D,20180510,000000,7.9201,8.07,7.24,7.25,20132,0
+RMNI.US,D,20180511,000000,7,7.31,6.5841,6.83,39817,0
+RMNI.US,D,20180514,000000,6.6383,6.71,6.25,6.45,166163,0
+RMNI.US,D,20180515,000000,6.41,6.41,5.75,5.85,68467,0
+RMNI.US,D,20180516,000000,5.85,5.85,5.48,5.61,52349,0
+RMNI.US,D,20180517,000000,5.75,5.75,5.21,5.38,117094,0
+RMNI.US,D,20180518,000000,5.37,5.4542,5,5.3,112319,0
+RMNI.US,D,20180521,000000,5.3,5.64,5.05,5.41,98119,0
+RMNI.US,D,20180522,000000,5.48,5.81,5.16,5.75,68703,0
+RMNI.US,D,20180523,000000,5.85,5.85,5.18,5.27,48563,0
+RMNI.US,D,20180524,000000,5.45,5.72,5.16,5.4,19203,0
+RMNI.US,D,20180525,000000,5.3,5.7,5.3,5.7,9203,0
+RMNI.US,D,20180529,000000,5.7,5.7,5.21,5.3,50603,0
+RMNI.US,D,20180530,000000,5.49,5.49,5.21,5.44,16757,0
+RMNI.US,D,20180531,000000,5.24,5.5,5.0678,5.25,89613,0
+RMNI.US,D,20180601,000000,5.3376,5.57,5.01,5.3,62543,0
+RMNI.US,D,20180604,000000,5.56,5.65,5.24,5.5,57496,0
+RMNI.US,D,20180605,000000,5.09,5.54,5.03,5.31,82642,0
+RMNI.US,D,20180606,000000,5.31,5.4,5.28,5.34,32081,0
+RMNI.US,D,20180607,000000,5.38,5.47,5.26,5.34,65631,0
+RMNI.US,D,20180608,000000,5.54,5.73,5.3,5.6,64696,0
+RMNI.US,D,20180611,000000,5.64,6.06,5.59,6.05,97706,0
+RMNI.US,D,20180612,000000,6.01,6.25,5.63,6.06,44429,0
+RMNI.US,D,20180613,000000,6.49,6.4901,6.06,6.11,26000,0
+RMNI.US,D,20180614,000000,6.05,6.23,6,6.07,24294,0
+RMNI.US,D,20180615,000000,6.01,6.15,5.83,5.83,17721,0
+RMNI.US,D,20180618,000000,5.75,6.08,5.56,5.57,14995,0
+RMNI.US,D,20180619,000000,5.95,5.99,5.59,5.87,29559,0
+RMNI.US,D,20180620,000000,5.75,6.2,5.75,6.06,33606,0
+RMNI.US,D,20180621,000000,6.05,6.25,5.775,6.2,42898,0
+RMNI.US,D,20180622,000000,6.23,6.87,5.78,6.32,1052103,0
+RMNI.US,D,20180625,000000,6.19,6.19,5.62,5.68,64637,0
+RMNI.US,D,20180626,000000,5.74,6.92,5.5,6.1,64887,0
+RMNI.US,D,20180627,000000,6.06,6.5865,5.61,6.25,91231,0
+RMNI.US,D,20180628,000000,6.21,6.66,6.21,6.62,34876,0
+RMNI.US,D,20180629,000000,6.57,6.57,6.26,6.55,25224,0
+RMNI.US,D,20180702,000000,6.5,6.91,6.34,6.57,39845,0
+RMNI.US,D,20180703,000000,6.58,7,6.58,6.97,50040,0
+RMNI.US,D,20180705,000000,6.99,7.06,6.92,7,50630,0
+RMNI.US,D,20180706,000000,7.69,7.7,6.95,7.07,42247,0
+RMNI.US,D,20180709,000000,7,7.12,6.84,6.9,42409,0
+RMNI.US,D,20180710,000000,7.09,7.29,6.9255,7.11,51262,0
+RMNI.US,D,20180711,000000,7.11,7.12,6.76,6.79,31621,0
+RMNI.US,D,20180712,000000,6.9,7.14,6.8196,7.05,30680,0
+RMNI.US,D,20180713,000000,7,7.19,6.94,6.95,26799,0
+RMNI.US,D,20180716,000000,7.01,7.16,6.9,6.95,19361,0
+RMNI.US,D,20180717,000000,6.96,7.16,6.95,7.12,9328,0
+RMNI.US,D,20180718,000000,7.1,7.12,6.9155,6.95,7850,0
+RMNI.US,D,20180719,000000,6.99,7.06,6.93,7.03,22802,0
+RMNI.US,D,20180720,000000,7.02,7.265,7.02,7.24,24953,0
+RMNI.US,D,20180723,000000,7.25,7.25,6.97,7,41046,0
+RMNI.US,D,20180724,000000,7.09,7.11,6.92,7,17055,0
+RMNI.US,D,20180725,000000,7.0652,7.11,6.95,7.02,7324,0
+RMNI.US,D,20180726,000000,7.03,7.03,6.96,6.99,7588,0
+RMNI.US,D,20180727,000000,6.92,6.92,6.7,6.71,10363,0
+RMNI.US,D,20180730,000000,6.78,7.13,6.78,6.89,25723,0
+RMNI.US,D,20180731,000000,6.89,7.22,6.8701,7,25881,0
+RMNI.US,D,20180801,000000,7,8.239,6.9556,8.16,565808,0
+RMNI.US,D,20180802,000000,8.29,8.44,7.83,8.07,209838,0
+RMNI.US,D,20180803,000000,8.27,8.27,7.76,8.07,78934,0
+RMNI.US,D,20180806,000000,8.05,8.4,7.78,8.4,65929,0
+RMNI.US,D,20180807,000000,8.42,8.55,8.1,8.16,199326,0
+RMNI.US,D,20180808,000000,8.21,8.29,7.8617,8.06,71696,0
+RMNI.US,D,20180809,000000,8,8.37,7.94,8.37,100904,0
+RMNI.US,D,20180810,000000,7.75,7.8056,7.1,7.19,215800,0
+RMNI.US,D,20180813,000000,7.09,7.28,5.88,5.93,331674,0
+RMNI.US,D,20180814,000000,5.93,6.16,5.93,6.01,86965,0
+RMNI.US,D,20180815,000000,5.9,5.9,5.3201,5.64,173507,0
+RMNI.US,D,20180816,000000,5.51,5.61,5.33,5.38,90489,0
+RMNI.US,D,20180817,000000,5.35,5.54,4.5874,4.82,201614,0
+RMNI.US,D,20180820,000000,4.75,4.75,4,4.5,390466,0
+RMNI.US,D,20180821,000000,4.5,5.2465,4.5,5.03,195668,0
+RMNI.US,D,20180822,000000,4.95,5.36,4.9,5.04,114002,0
+RMNI.US,D,20180823,000000,5.04,5.27,4.95,5.07,43310,0
+RMNI.US,D,20180824,000000,5.12,5.18,4.8757,5.12,51684,0
+RMNI.US,D,20180827,000000,5.1,5.12,4.86,5.01,87785,0
+RMNI.US,D,20180828,000000,5.04,5.15,4.9201,5.07,42164,0
+RMNI.US,D,20180829,000000,5.04,5.11,4.99,5.01,33248,0
+RMNI.US,D,20180830,000000,5.01,5.055,4.9,4.99,40099,0
+RMNI.US,D,20180831,000000,4.99,5.15,4.99,5.08,43259,0
+RMNI.US,D,20180904,000000,5.03,5.1399,4.85,4.87,65235,0
+RMNI.US,D,20180905,000000,4.89,4.98,4.53,4.64,108707,0
+RMNI.US,D,20180906,000000,4.47,5,4.37,4.93,344476,0
+RMNI.US,D,20180907,000000,4.88,5.15,4.84,5.13,63966,0
+RMNI.US,D,20180910,000000,5.15,6.49,5.15,5.9,195512,0
+RMNI.US,D,20180911,000000,5.87,6.87,5.11,6.83,95041,0
+RMNI.US,D,20180912,000000,6.89,7,6.72,6.76,134807,0
+RMNI.US,D,20180913,000000,6.8,6.8,6.3694,6.57,87012,0
+RMNI.US,D,20180914,000000,6.454,6.87,6.24,6.26,82260,0
+RMNI.US,D,20180917,000000,6.24,6.56,5.97,6.22,67036,0
+RMNI.US,D,20180918,000000,6.26,6.72,6.26,6.59,52885,0
+RMNI.US,D,20180919,000000,6.205,7,5.62,6.92,195115,0
+RMNI.US,D,20180920,000000,6.95,7.24,6.85,6.97,72712,0
+RMNI.US,D,20180921,000000,6.96,7.07,6.289,6.75,399050,0
+RMNI.US,D,20180924,000000,6.72,6.72,6.2901,6.55,69787,0
+RMNI.US,D,20180925,000000,6.55,6.65,6.27,6.28,23033,0
+RMNI.US,D,20180926,000000,6.33,6.75,6.31,6.36,19815,0
+RMNI.US,D,20180927,000000,6.35,6.44,6.35,6.37,34914,0
+RMNI.US,D,20180928,000000,6.48,6.59,6.25,6.31,23097,0
+RMNI.US,D,20181001,000000,6.32,6.4,5.9597,6,50670,0
+RMNI.US,D,20181002,000000,6.02,6.17,5.84,5.92,42746,0
+RMNI.US,D,20181003,000000,5.97,6.42,5.9,6.34,32377,0
+RMNI.US,D,20181004,000000,6.33,6.47,6.17,6.38,38007,0
+RMNI.US,D,20181005,000000,6.39,6.47,6.03,6.29,12126,0
+RMNI.US,D,20181008,000000,6.36,6.47,5.9163,6.2,31848,0
+RMNI.US,D,20181009,000000,6.15,6.6,6.15,6.55,15853,0
+RMNI.US,D,20181010,000000,6.54,6.71,6.44,6.44,37168,0
+RMNI.US,D,20181011,000000,6.33,6.7,6.23,6.23,15857,0
+RMNI.US,D,20181012,000000,6.34,6.65,6.275,6.29,28010,0
+RMNI.US,D,20181015,000000,6.31,6.59,6.1,6.52,28307,0
+RMNI.US,D,20181016,000000,6.58,6.8499,6.58,6.81,20395,0
+RMNI.US,D,20181017,000000,6.8,6.93,6.55,6.82,34392,0
+RMNI.US,D,20181018,000000,6.73,7,6.1,6.9,56775,0
+RMNI.US,D,20181019,000000,6.9,6.99,6.775,6.9,22428,0
+RMNI.US,D,20181022,000000,6.91,7.09,6.24,6.9,45852,0
+RMNI.US,D,20181023,000000,6.79,7.16,6.64,6.9,58568,0
+RMNI.US,D,20181024,000000,6.88,7.02,6.48,6.71,34158,0
+RMNI.US,D,20181025,000000,6.76,7,6.66,6.71,12681,0
+RMNI.US,D,20181026,000000,6.64,7.02,6.58,6.95,15622,0
+RMNI.US,D,20181029,000000,7,7,6.47,6.59,16524,0
+RMNI.US,D,20181030,000000,6.6,6.99,6.6,6.96,20757,0
+RMNI.US,D,20181031,000000,7,7.19,6.91,7.15,52856,0
+RMNI.US,D,20181101,000000,7.15,7.46,6.935,7.25,82296,0
+RMNI.US,D,20181102,000000,7.29,7.29,6.97,7.19,22726,0
+RMNI.US,D,20181105,000000,7.21,7.29,6.71,6.86,28634,0
+RMNI.US,D,20181106,000000,6.86,6.93,6.79,6.83,13703,0
+RMNI.US,D,20181107,000000,6.85,6.93,6.61,6.86,18422,0
+RMNI.US,D,20181108,000000,6.75,6.95,6.3,6.45,53639,0
+RMNI.US,D,20181109,000000,6.46,7.26,5.76,5.98,60411,0
+RMNI.US,D,20181112,000000,5.82,5.85,5.6728,5.74,54451,0
+RMNI.US,D,20181113,000000,5.65,5.65,5.36,5.37,55576,0
+RMNI.US,D,20181114,000000,5.38,5.46,5.19,5.3,40002,0
+RMNI.US,D,20181115,000000,5.33,5.77,5.311,5.77,112802,0
+RMNI.US,D,20181116,000000,5.63,6.08,5.48,5.58,75822,0
+RMNI.US,D,20181119,000000,5.45,5.59,5.14,5.22,51972,0
+RMNI.US,D,20181120,000000,5.09,5.18,4.9,5.13,42536,0
+RMNI.US,D,20181121,000000,5.04,5.42,5.04,5.36,49239,0
+RMNI.US,D,20181123,000000,5.27,5.27,4.93,5.12,31430,0
+RMNI.US,D,20181126,000000,5.05,5.37,4.92,5.32,32087,0
+RMNI.US,D,20181127,000000,5.2,5.31,5.0811,5.11,31405,0
+RMNI.US,D,20181128,000000,5.1,5.25,5.03,5.09,35967,0
+RMNI.US,D,20181129,000000,5.07,5.17,5.01,5.08,32090,0
+RMNI.US,D,20181130,000000,5.07,5.35,5.02,5.14,37480,0
+RMNI.US,D,20181203,000000,5.18,5.87,5.18,5.42,21206,0
+RMNI.US,D,20181204,000000,5.42,5.86,5.01,5.04,44653,0
+RMNI.US,D,20181206,000000,4.98,5.5269,4.9,5.07,31027,0
+RMNI.US,D,20181207,000000,5.03,5.5,4.95,5.12,31445,0
+RMNI.US,D,20181210,000000,5.03,5.1,4.82,4.92,41681,0
+RMNI.US,D,20181211,000000,5,5,4.48,4.55,83362,0
+RMNI.US,D,20181212,000000,4.61,4.95,4.34,4.92,16862,0
+RMNI.US,D,20181213,000000,4.92,4.9899,4.51,4.77,19591,0
+RMNI.US,D,20181214,000000,4.68,4.99,4.54,4.74,16856,0
+RMNI.US,D,20181217,000000,4.77,4.99,4.53,4.64,20871,0
+RMNI.US,D,20181218,000000,4.74,4.88,4.53,4.66,26882,0
+RMNI.US,D,20181219,000000,4.73,4.9,4.6,4.66,12134,0
+RMNI.US,D,20181220,000000,4.7,4.98,4.53,4.71,36530,0
+RMNI.US,D,20181221,000000,4.69,4.83,4.45,4.56,74374,0
+RMNI.US,D,20181224,000000,4.64,5.45,4.36,4.7,17740,0
+RMNI.US,D,20181226,000000,4.49,5,4.46,4.9,49141,0
+RMNI.US,D,20181227,000000,4.84,4.99,4.62,4.89,38057,0
+RMNI.US,D,20181228,000000,4.91,5.06,4.67,4.92,48906,0
+RMNI.US,D,20181231,000000,4.95,5.25,4.72,5.15,64016,0
+RMNI.US,D,20190102,000000,5.01,5.39,5.01,5.39,6628,0
+RMNI.US,D,20190103,000000,5.33,5.42,5.07,5.07,5699,0
+RMNI.US,D,20190104,000000,5,5.79,5,5.56,67551,0
+RMNI.US,D,20190107,000000,5.19,5.6,5.18,5.58,6005,0
+RMNI.US,D,20190108,000000,5.6,5.75,5.01,5.7,11732,0
+RMNI.US,D,20190109,000000,5.72,5.72,5.34,5.4,18075,0
+RMNI.US,D,20190110,000000,5.32,5.66,5.26,5.32,12565,0
+RMNI.US,D,20190111,000000,5.16,5.63,5.1254,5.58,19636,0
+RMNI.US,D,20190114,000000,5.49,5.49,5.4,5.41,4666,0
+RMNI.US,D,20190115,000000,5.48,5.75,5.32,5.53,6366,0
+RMNI.US,D,20190116,000000,5.47,5.5864,5.3,5.36,9529,0
+RMNI.US,D,20190117,000000,5.36,5.55,5.31,5.44,14147,0
+RMNI.US,D,20190118,000000,5.47,5.53,5.32,5.39,10751,0
+RMNI.US,D,20190122,000000,5.36,5.36,5.11,5.12,4729,0
+RMNI.US,D,20190123,000000,5.13,5.3185,5.13,5.21,3994,0
+RMNI.US,D,20190124,000000,5.21,5.5,5.21,5.45,10444,0
+RMNI.US,D,20190125,000000,5.46,5.64,5.1758,5.63,11735,0
+RMNI.US,D,20190128,000000,5.55,5.55,5.21,5.32,17195,0
+RMNI.US,D,20190129,000000,5.34,5.3697,5.05,5.29,11468,0
+RMNI.US,D,20190130,000000,5.28,5.53,5.1456,5.53,17084,0
+RMNI.US,D,20190131,000000,5.51,5.61,5.27,5.3,30150,0
+RMNI.US,D,20190201,000000,5.3,5.5878,5.06,5.47,20593,0
+RMNI.US,D,20190204,000000,5.53,5.74,5.42,5.68,29622,0
+RMNI.US,D,20190205,000000,5.67,5.67,5.42,5.45,8190,0
+RMNI.US,D,20190206,000000,5.53,5.53,5.28,5.3,11334,0
+RMNI.US,D,20190207,000000,5.29,5.74,5.2,5.3,11068,0
+RMNI.US,D,20190208,000000,5.36,5.6,5.26,5.56,39953,0
+RMNI.US,D,20190211,000000,5.64,5.75,5.49,5.64,18073,0
+RMNI.US,D,20190212,000000,5.42,5.84,5.42,5.84,17625,0
+RMNI.US,D,20190213,000000,5.91,5.995,5.84,5.91,14933,0
+RMNI.US,D,20190214,000000,5.93,6,5.85,5.9,39573,0
+RMNI.US,D,20190215,000000,5.93,5.93,5.57,5.75,35948,0
+RMNI.US,D,20190219,000000,5.7,5.76,5.56,5.75,27197,0
+RMNI.US,D,20190220,000000,5.75,5.985,5.73,5.87,21258,0
+RMNI.US,D,20190221,000000,5.84,5.91,5.43,5.52,32417,0
+RMNI.US,D,20190222,000000,5.5366,5.57,5.05,5.16,67413,0
+RMNI.US,D,20190225,000000,5.22,5.58,5.05,5.29,22721,0
+RMNI.US,D,20190226,000000,5.36,5.54,5.26,5.32,14426,0
+RMNI.US,D,20190227,000000,5.26,5.49,5.26,5.46,10308,0
+RMNI.US,D,20190228,000000,5.45,5.52,5.35,5.46,34812,0
+RMNI.US,D,20190301,000000,5.47,5.59,5.44,5.58,17285,0
+RMNI.US,D,20190304,000000,5.52,6,5.5,5.94,92928,0
+RMNI.US,D,20190305,000000,5.86,5.86,5.39,5.6,31525,0
+RMNI.US,D,20190306,000000,5.6,5.69,5.3,5.37,19071,0
+RMNI.US,D,20190307,000000,5.49,5.49,5.11,5.15,19640,0
+RMNI.US,D,20190308,000000,5.16,5.16,4.815,5.01,21587,0
+RMNI.US,D,20190311,000000,5.01,5.42,5.01,5.36,31513,0
+RMNI.US,D,20190312,000000,5.38,5.47,5.21,5.41,8749,0
+RMNI.US,D,20190313,000000,5.33,5.33,5.11,5.17,8306,0
+RMNI.US,D,20190314,000000,5.13,5.13,4.93,5.11,13522,0
+RMNI.US,D,20190315,000000,5.2,5.2,4.93,5.02,62195,0
+RMNI.US,D,20190318,000000,4.97,5.505,4.97,5.35,22434,0
+RMNI.US,D,20190319,000000,5.41,5.41,5.2,5.25,17229,0
+RMNI.US,D,20190320,000000,5.23,5.3,5,5,43604,0
+RMNI.US,D,20190321,000000,5.24,5.25,5.01,5.09,59805,0
+RMNI.US,D,20190322,000000,5,5.03,4.85,4.96,44966,0
+RMNI.US,D,20190325,000000,5,5,4.66,5,23526,0
+RMNI.US,D,20190326,000000,5,5.1467,4.95,5.11,12153,0
+RMNI.US,D,20190327,000000,5.0753,5.0753,4.98,5.05,18598,0
+RMNI.US,D,20190328,000000,4.9946,5.13,4.9547,5.05,21503,0
+RMNI.US,D,20190329,000000,5.1,5.1,4.885,5,94572,0
+RMNI.US,D,20190401,000000,5.08,5.23,4.95,4.99,51972,0
+RMNI.US,D,20190402,000000,5.01,5.08,4.95,5,22513,0
+RMNI.US,D,20190403,000000,5.05,5.27,4.96,5.06,30664,0
+RMNI.US,D,20190404,000000,5.06,5.165,4.99,5.1,29431,0
+RMNI.US,D,20190405,000000,5.1,5.18,5.08,5.15,16049,0
+RMNI.US,D,20190408,000000,5.15,5.18,4.96,5.12,22550,0
+RMNI.US,D,20190409,000000,5.15,5.15,5.1,5.12,37271,0
+RMNI.US,D,20190410,000000,5.15,5.15,4.97,5,168098,0
+RMNI.US,D,20190411,000000,5,5.2,4.95,5.105,44905,0
+RMNI.US,D,20190412,000000,5.15,5.24,5.11,5.21,21819,0
+RMNI.US,D,20190415,000000,5.21,5.39,5.15,5.25,31601,0
+RMNI.US,D,20190416,000000,5.21,5.3,5.14,5.14,25347,0
+RMNI.US,D,20190417,000000,5.2,5.24,5.12,5.16,41602,0
+RMNI.US,D,20190418,000000,5.14,5.22,5.12,5.16,17072,0
+RMNI.US,D,20190422,000000,5.19,5.2,5,5.09,26705,0
+RMNI.US,D,20190423,000000,5.14,5.2,5.08,5.08,24794,0
+RMNI.US,D,20190424,000000,5.1,5.11,5.01,5.09,59493,0
+RMNI.US,D,20190425,000000,5,5.09,4.95,5.01,27347,0
+RMNI.US,D,20190426,000000,4.99,5.07,4.99,5.06,27741,0
+RMNI.US,D,20190429,000000,5.05,5.13,5.05,5.11,14931,0
+RMNI.US,D,20190430,000000,5.08,5.13,5.03,5.08,100970,0
+RMNI.US,D,20190501,000000,5.0853,5.17,5.05,5.07,78893,0
+RMNI.US,D,20190502,000000,5.08,5.18,5.01,5.15,71334,0
+RMNI.US,D,20190503,000000,5.18,5.18,5.08,5.18,79246,0
+RMNI.US,D,20190506,000000,5.08,5.18,5.08,5.15,45833,0
+RMNI.US,D,20190507,000000,5.15,5.18,5.1,5.17,64924,0
+RMNI.US,D,20190508,000000,5.17,5.19,4.89,4.94,55194,0
+RMNI.US,D,20190509,000000,4.91,5.05,4.81,5.03,64708,0
+RMNI.US,D,20190510,000000,5.23,5.23,5,5.17,41781,0
+RMNI.US,D,20190513,000000,5.01,5.1,4.6,4.73,134510,0
+RMNI.US,D,20190514,000000,4.79,4.95,4.47,4.91,55218,0
+RMNI.US,D,20190515,000000,5,5,4.76,4.84,64232,0
+RMNI.US,D,20190516,000000,4.9,4.95,4.848,4.9,28823,0
+RMNI.US,D,20190517,000000,4.91,4.94,4.86,4.9,35851,0
+RMNI.US,D,20190520,000000,4.9,4.9,4.845,4.87,58769,0
+RMNI.US,D,20190521,000000,4.9,4.98,4.87,4.88,65169,0
+RMNI.US,D,20190522,000000,4.85,4.97,4.85,4.91,33335,0
+RMNI.US,D,20190523,000000,4.9,4.97,4.82,4.9,38469,0
+RMNI.US,D,20190524,000000,4.96,4.97,4.71,4.74,38674,0
+RMNI.US,D,20190528,000000,4.74,4.93,4.74,4.85,26644,0
+RMNI.US,D,20190529,000000,4.33,4.84,4.33,4.75,37587,0
+RMNI.US,D,20190530,000000,4.78,4.85,4.78,4.85,36720,0
+RMNI.US,D,20190531,000000,4.79,4.85,4.7235,4.84,30611,0
+RMNI.US,D,20190603,000000,4.85,4.89,4.7101,4.85,37442,0
+RMNI.US,D,20190604,000000,4.89,4.89,4.79,4.87,33638,0
+RMNI.US,D,20190605,000000,4.9,4.97,4.8,4.9,62003,0
+RMNI.US,D,20190606,000000,4.9,5,4.81,4.93,84693,0
+RMNI.US,D,20190607,000000,4.9,4.99,4.82,4.91,62131,0
+RMNI.US,D,20190610,000000,4.95,5.18,4.92,5,116678,0
+RMNI.US,D,20190611,000000,5.04,5.18,4.865,5.11,87583,0
+RMNI.US,D,20190612,000000,5.23,5.23,4.99,5.1,72581,0
+RMNI.US,D,20190613,000000,5.09,5.23,4.96,5.16,65079,0
+RMNI.US,D,20190614,000000,5.14,5.18,5.04,5.09,49589,0
+RMNI.US,D,20190617,000000,5.06,5.2,5.06,5.14,60902,0
+RMNI.US,D,20190618,000000,5.12,5.19,5.1,5.16,64687,0
+RMNI.US,D,20190619,000000,5.17,5.28,5.13,5.19,223840,0
+RMNI.US,D,20190620,000000,5.24,5.27,5.13,5.2,215898,0
+RMNI.US,D,20190621,000000,5.19,5.23,5.1,5.23,202775,0
+RMNI.US,D,20190624,000000,5.2,5.215,5.1,5.18,156751,0
+RMNI.US,D,20190625,000000,5.16,5.2,5.1,5.18,163181,0
+RMNI.US,D,20190626,000000,5.28,5.28,5.09,5.1,63179,0
+RMNI.US,D,20190627,000000,5.2,5.21,5.1,5.15,61368,0
+RMNI.US,D,20190628,000000,5.17,5.36,5.11,5.3,1165323,0
+RMNI.US,D,20190701,000000,5.37,5.48,5.17,5.39,131166,0
+RMNI.US,D,20190702,000000,5.4,5.41,5.2,5.27,72707,0
+RMNI.US,D,20190703,000000,5.29,5.35,5.22,5.25,47091,0
+RMNI.US,D,20190705,000000,5.22,5.38,5.19,5.24,49577,0
+RMNI.US,D,20190708,000000,5.21,5.3,5.18,5.2,21394,0
+RMNI.US,D,20190709,000000,5.23,5.23,5.2,5.21,27131,0
+RMNI.US,D,20190710,000000,5.27,5.27,5.18,5.19,24392,0
+RMNI.US,D,20190711,000000,5.23,5.27,5.16,5.26,46540,0
+RMNI.US,D,20190712,000000,5.2145,5.3,5.2,5.26,37702,0
+RMNI.US,D,20190715,000000,5.29,5.34,5.03,5.2,25314,0
+RMNI.US,D,20190716,000000,5.12,5.19,4.965,5.08,97112,0
+RMNI.US,D,20190717,000000,5.08,5.08,4.99,5.08,33268,0
+RMNI.US,D,20190718,000000,5.07,5.12,5.03,5.09,18741,0
+RMNI.US,D,20190719,000000,5.07,5.11,4.96,5.1,27863,0
+RMNI.US,D,20190722,000000,5.15,5.15,4.82,5,98394,0
+RMNI.US,D,20190723,000000,5.05,5.05,4.91,5,43417,0
+RMNI.US,D,20190724,000000,4.95,5.1,4.95,5.1,38045,0
+RMNI.US,D,20190725,000000,5.08,5.08,4.96,4.98,71276,0
+RMNI.US,D,20190726,000000,5,5.13,4.99,5.04,38006,0
+RMNI.US,D,20190729,000000,5.0404,5.05,4.975,4.99,37574,0
+RMNI.US,D,20190730,000000,4.96,5.04,4.95,4.97,27789,0
+RMNI.US,D,20190731,000000,4.96,5,4.92,4.93,56478,0
+RMNI.US,D,20190801,000000,4.93,4.99,4.71,4.74,77300,0
+RMNI.US,D,20190802,000000,4.75,4.75,4.33,4.67,34290,0
+RMNI.US,D,20190805,000000,4.7,5.05,4.57,4.66,59725,0
+RMNI.US,D,20190806,000000,4.71,5.22,4.65,4.71,40746,0
+RMNI.US,D,20190807,000000,4.7,5.02,4.61,4.75,43070,0
+RMNI.US,D,20190808,000000,4.78,4.92,4.72,4.8,44327,0
+RMNI.US,D,20190809,000000,5.1,5.1599,4.8,4.91,188022,0
+RMNI.US,D,20190812,000000,4.83,4.83,4.65,4.73,64911,0
+RMNI.US,D,20190813,000000,4.76,4.96,4.68,4.88,62033,0
+RMNI.US,D,20190814,000000,4.84,4.86,4.65,4.76,44473,0
+RMNI.US,D,20190815,000000,4.79,4.8,4.72,4.76,113930,0
+RMNI.US,D,20190816,000000,4.79,4.94,4.76,4.88,95929,0
+RMNI.US,D,20190819,000000,5,5.07,4.84,4.92,71801,0
+RMNI.US,D,20190820,000000,4.93,5.1,4.79,4.92,64049,0
+RMNI.US,D,20190821,000000,4.95,5,4.87,4.88,94402,0
+RMNI.US,D,20190822,000000,4.92,5,4.75,4.76,104293,0
+RMNI.US,D,20190823,000000,4.79,4.88,4.66,4.83,143719,0
+RMNI.US,D,20190826,000000,4.9,4.9,4.75,4.8,181850,0
+RMNI.US,D,20190827,000000,4.84,4.85,4.65,4.76,89261,0
+RMNI.US,D,20190828,000000,4.8,4.8,4.73,4.77,75100,0
+RMNI.US,D,20190829,000000,4.84,4.85,4.7,4.75,349104,0
+RMNI.US,D,20190830,000000,4.86,4.86,4.75,4.77,146213,0
+RMNI.US,D,20190903,000000,4.8,4.81,4.69,4.7,104312,0
+RMNI.US,D,20190904,000000,4.74,4.81,4.55,4.69,57479,0
+RMNI.US,D,20190905,000000,4.7,4.75,4.69,4.71,42231,0
+RMNI.US,D,20190906,000000,4.74,4.75,4.56,4.74,51046,0
+RMNI.US,D,20190909,000000,4.69,4.75,4.445,4.61,142002,0
+RMNI.US,D,20190910,000000,4.56,4.83,4.39,4.73,124654,0
+RMNI.US,D,20190911,000000,4.71,4.84,4.63,4.83,94095,0
+RMNI.US,D,20190912,000000,4.76,4.96,4.56,4.9,98516,0
+RMNI.US,D,20190913,000000,4.87,5.04,4.77,4.98,121193,0
+RMNI.US,D,20190916,000000,4.95,4.97,4.69,4.79,122161,0
+RMNI.US,D,20190917,000000,4.77,4.81,4.71,4.79,57077,0
+RMNI.US,D,20190918,000000,4.8,4.8,4.72,4.78,62947,0
+RMNI.US,D,20190919,000000,4.79,4.85,4.75,4.82,79660,0
+RMNI.US,D,20190920,000000,4.82,4.83,4.69,4.69,178903,0
+RMNI.US,D,20190923,000000,4.62,4.74,4.54,4.62,59130,0
+RMNI.US,D,20190924,000000,4.57,4.62,4.39,4.44,50752,0
+RMNI.US,D,20190925,000000,4.45,4.45,4.28,4.41,57801,0
+RMNI.US,D,20190926,000000,4.41,4.41,4.32,4.37,44427,0
+RMNI.US,D,20190927,000000,4.39,4.42,4.32,4.34,48821,0
+RMNI.US,D,20190930,000000,4.32,4.405,4.32,4.38,70850,0
+RMNI.US,D,20191001,000000,4.38,4.38,4.11,4.15,87305,0
+RMNI.US,D,20191002,000000,4.1,4.15,3.98,4.14,66390,0
+RMNI.US,D,20191003,000000,4.13,4.165,4.05,4.11,40366,0
+RMNI.US,D,20191004,000000,4.11,4.2,4.05,4.15,40617,0
+RMNI.US,D,20191007,000000,4.14,4.295,4.08,4.2,50409,0
+RMNI.US,D,20191008,000000,4.15,4.4,4.01,4.38,57763,0
+RMNI.US,D,20191009,000000,4.35,4.48,4.24,4.33,56022,0
+RMNI.US,D,20191010,000000,4.3,4.3,4.13,4.19,102963,0
+RMNI.US,D,20191011,000000,4.24,4.28,4.08,4.1,72610,0
+RMNI.US,D,20191014,000000,4.07,4.09,3.98,4.02,87437,0
+RMNI.US,D,20191015,000000,4.02,4.02,3.93,3.99,49736,0
+RMNI.US,D,20191016,000000,3.97,4.03,3.83,3.88,77018,0
+RMNI.US,D,20191017,000000,3.91,3.91,3.8,3.87,61549,0
+RMNI.US,D,20191018,000000,3.85,3.94,3.74,3.85,287109,0
+RMNI.US,D,20191021,000000,3.89,4.21,3.8,4.15,73933,0
+RMNI.US,D,20191022,000000,4.03,4.17,3.98,4.09,29838,0
+RMNI.US,D,20191023,000000,4.05,4.11,4.03,4.03,43401,0
+RMNI.US,D,20191024,000000,4,4.05,3.96,3.99,86681,0
+RMNI.US,D,20191025,000000,4,4.065,3.94,3.99,59008,0
+RMNI.US,D,20191028,000000,4,4.04,3.9738,4.03,25550,0
+RMNI.US,D,20191029,000000,4.01,4.03,3.99,3.99,20565,0
+RMNI.US,D,20191030,000000,3.99,4.01,3.92,3.93,18021,0
+RMNI.US,D,20191031,000000,3.92,3.96,3.89,3.91,20991,0
+RMNI.US,D,20191101,000000,3.87,4.02,3.85,4.01,25002,0
+RMNI.US,D,20191104,000000,4,4.02,3.96,4.01,32010,0
+RMNI.US,D,20191105,000000,4,4.12,3.95,4.1,32202,0
+RMNI.US,D,20191106,000000,4.1,4.1,3.96,3.96,23306,0
+RMNI.US,D,20191107,000000,4,4,3.63,3.96,36171,0
+RMNI.US,D,20191108,000000,4.01,4.33,3.86,4.14,54609,0
+RMNI.US,D,20191111,000000,4.11,4.15,3.95,3.98,152488,0
+RMNI.US,D,20191112,000000,3.96,4.01,3.8,3.87,73903,0
+RMNI.US,D,20191113,000000,3.85,4.02,3.85,3.97,56884,0
+RMNI.US,D,20191114,000000,3.96,4.06,3.94,4,44461,0
+RMNI.US,D,20191115,000000,4.04,4.06,3.9501,4.03,38404,0
+RMNI.US,D,20191118,000000,4,4.02,3.83,3.91,44372,0
+RMNI.US,D,20191119,000000,3.89,4.03,3.7983,3.99,52257,0
+RMNI.US,D,20191120,000000,3.99,4.06,3.91,3.93,39724,0
+RMNI.US,D,20191121,000000,3.93,3.96,3.84,3.92,30935,0
+RMNI.US,D,20191122,000000,3.94,3.99,3.87,3.96,22817,0
+RMNI.US,D,20191125,000000,3.96,4.02,3.9,3.96,108816,0
+RMNI.US,D,20191126,000000,3.94,4,3.94,3.99,20119,0
+RMNI.US,D,20191127,000000,3.99,4.04,3.9604,3.99,35074,0
+RMNI.US,D,20191129,000000,3.97,4.04,3.935,3.97,38095,0
+RMNI.US,D,20191202,000000,4,4,3.87,3.88,35942,0
+RMNI.US,D,20191203,000000,3.92,3.92,3.86,3.89,26220,0
+RMNI.US,D,20191204,000000,3.9,3.96,3.86,3.95,22220,0
+RMNI.US,D,20191205,000000,3.94,3.97,3.85,3.89,62786,0
+RMNI.US,D,20191206,000000,3.89,4.05,3.89,4.01,131716,0
+RMNI.US,D,20191209,000000,4.03,4.1,3.94,3.96,72516,0
+RMNI.US,D,20191210,000000,3.95,4,3.95,3.98,30062,0
+RMNI.US,D,20191211,000000,3.99,4.01,3.95,4,27672,0
+RMNI.US,D,20191212,000000,3.86,4,3.86,3.99,21610,0
+RMNI.US,D,20191213,000000,4,4.05,3.96,4.02,44050,0
+RMNI.US,D,20191216,000000,3.99,4.05,3.97,4,44475,0
+RMNI.US,D,20191217,000000,4.03,4.03,3.78,3.97,66029,0
+RMNI.US,D,20191218,000000,3.95,4.005,3.95,3.97,19593,0
+RMNI.US,D,20191219,000000,4,4.02,3.94,3.99,90772,0
+RMNI.US,D,20191220,000000,3.99,3.99,3.96,3.98,52907,0
+RMNI.US,D,20191223,000000,4,4,3.85,3.92,88580,0
+RMNI.US,D,20191224,000000,3.99,4,3.94,3.95,27868,0
+RMNI.US,D,20191226,000000,3.94,3.98,3.85,3.87,33302,0
+RMNI.US,D,20191227,000000,3.9,3.96,3.87,3.95,47055,0
+RMNI.US,D,20191230,000000,3.92,4.12,3.9,4.05,95429,0
+RMNI.US,D,20191231,000000,4,4.03,3.82,3.88,77387,0
+RMNI.US,D,20200102,000000,3.89,3.9404,3.89,3.93,33760,0
+RMNI.US,D,20200103,000000,3.91,3.97,3.91,3.94,32520,0
+RMNI.US,D,20200106,000000,3.93,4.05,3.93,4,116601,0
+RMNI.US,D,20200107,000000,4,4.0456,3.88,3.98,76070,0
+RMNI.US,D,20200108,000000,3.96,4.05,3.96,3.98,157284,0
+RMNI.US,D,20200109,000000,4.0087,4.03,3.96,3.99,27633,0
+RMNI.US,D,20200110,000000,3.99,4,3.91,3.94,79738,0
+RMNI.US,D,20200113,000000,3.94,4.08,3.91,4.06,59704,0
+RMNI.US,D,20200114,000000,4.02,4.1,4.02,4.08,45404,0
+RMNI.US,D,20200115,000000,4.07,4.17,4.06,4.13,55385,0
+RMNI.US,D,20200116,000000,4.14,4.25,3.89,4.23,857296,0
+RMNI.US,D,20200117,000000,4.25,4.46,4.25,4.44,65040,0
+RMNI.US,D,20200121,000000,4.4,4.75,4.4,4.65,77339,0
+RMNI.US,D,20200122,000000,4.69,4.83,4.69,4.73,49381,0
+RMNI.US,D,20200123,000000,4.72,5.36,4.7,5.31,573555,0
+RMNI.US,D,20200124,000000,5.38,5.38,5.15,5.23,204322,0
+RMNI.US,D,20200127,000000,5.21,5.28,5.13,5.16,129559,0
+RMNI.US,D,20200128,000000,5.15,5.24,5.07,5.11,111659,0
+RMNI.US,D,20200129,000000,5.09,5.16,5.0414,5.12,52418,0
+RMNI.US,D,20200130,000000,5.12,5.21,5.08,5.18,49288,0
+RMNI.US,D,20200131,000000,5.16,5.21,5,5,66636,0
+RMNI.US,D,20200203,000000,5.05,5.13,4.9,5.03,71592,0
+RMNI.US,D,20200204,000000,5.06,5.09,4.94,5.06,67546,0
+RMNI.US,D,20200205,000000,5.06,5.07,4.94,4.97,76720,0
+RMNI.US,D,20200206,000000,4.94,5,4.9,4.97,47205,0
+RMNI.US,D,20200207,000000,4.94,4.97,4.75,4.78,86147,0
+RMNI.US,D,20200210,000000,4.73,4.73,4.11,4.33,276141,0
+RMNI.US,D,20200211,000000,4.34,4.88,4.34,4.74,234992,0
+RMNI.US,D,20200212,000000,4.78,5.0439,4.77,4.92,91876,0
+RMNI.US,D,20200213,000000,4.91,4.97,4.86,4.9,129979,0
+RMNI.US,D,20200214,000000,4.92,5.03,4.72,4.99,951578,0
+RMNI.US,D,20200218,000000,5.01,5.12,4.905,4.91,52424,0
+RMNI.US,D,20200219,000000,4.89,4.941,4.76,4.8,53898,0
+RMNI.US,D,20200220,000000,4.74,4.94,4.49,4.86,55123,0
+RMNI.US,D,20200221,000000,4.88,4.96,4.79,4.9,97707,0
+RMNI.US,D,20200224,000000,4.77,5.08,4.77,4.99,92994,0
+RMNI.US,D,20200225,000000,5.04,5.09,4.81,4.85,67146,0
+RMNI.US,D,20200226,000000,4.85,4.862,4.69,4.76,154654,0
+RMNI.US,D,20200227,000000,4.66,4.93,4.56,4.775,111022,0
+RMNI.US,D,20200228,000000,4.76,4.81,4.49,4.62,90280,0
+RMNI.US,D,20200302,000000,4.61,4.7,4.44,4.51,99962,0
+RMNI.US,D,20200303,000000,4.5,4.5,4.29,4.37,99822,0
+RMNI.US,D,20200304,000000,4.37,4.48,4.275,4.29,127214,0
+RMNI.US,D,20200305,000000,4.23,4.25,4.078,4.15,77593,0
+RMNI.US,D,20200306,000000,4.07,4.19,4.01,4.15,76717,0
+RMNI.US,D,20200309,000000,4.2,4.2,3.96,4.02,119315,0
+RMNI.US,D,20200310,000000,4.1,4.24,3.96,4.24,129838,0
+RMNI.US,D,20200311,000000,4.14,4.14,3.925,4.06,103802,0
+RMNI.US,D,20200312,000000,3.91,3.9491,3.61,3.66,140293,0
+RMNI.US,D,20200313,000000,3.61,4.38,3.39,4.35,217524,0
+RMNI.US,D,20200316,000000,2.22,4.2,2.22,3.54,130821,0
+RMNI.US,D,20200317,000000,3.52,4.35,3.285,4.03,155320,0
+RMNI.US,D,20200318,000000,3.79,3.96,3.56,3.87,105777,0
+RMNI.US,D,20200319,000000,3.76,4.29,3.76,4.2,118032,0
+RMNI.US,D,20200320,000000,4.17,4.18,3.87,3.87,106766,0
+RMNI.US,D,20200323,000000,3.91,3.91,3.47,3.76,53165,0
+RMNI.US,D,20200324,000000,3.95,4.2,3.66,3.97,134071,0
+RMNI.US,D,20200325,000000,3.97,4,3.81,3.95,113708,0
+RMNI.US,D,20200326,000000,3.99,4.47,3.95,4.37,103342,0
+RMNI.US,D,20200327,000000,4.21,4.43,3.9867,4.08,60123,0
+RMNI.US,D,20200330,000000,4.13,4.155,3.9675,4.08,52592,0
+RMNI.US,D,20200331,000000,4.12,4.13,3.895,4.09,69156,0
+RMNI.US,D,20200401,000000,3.9,4,3.77,3.86,53552,0
+RMNI.US,D,20200402,000000,3.85,3.98,3.63,3.75,104872,0
+RMNI.US,D,20200403,000000,3.9126,3.9126,3.39,3.45,81933,0
+RMNI.US,D,20200406,000000,3.6,3.74,3.6,3.74,50788,0
+RMNI.US,D,20200407,000000,3.78,3.88,3.65,3.66,60826,0
+RMNI.US,D,20200408,000000,3.61,3.73,3.55,3.66,99192,0
+RMNI.US,D,20200409,000000,3.72,4,3.72,3.94,73810,0
+RMNI.US,D,20200413,000000,3.9,3.93,3.78,3.86,20296,0
+RMNI.US,D,20200414,000000,3.96,3.99,3.7,3.88,94768,0
+RMNI.US,D,20200415,000000,3.74,3.95,3.69,3.75,48436,0
+RMNI.US,D,20200416,000000,3.75,3.79,3.57,3.68,122039,0
+RMNI.US,D,20200417,000000,3.71,3.9,3.71,3.86,48544,0
+RMNI.US,D,20200420,000000,3.84,3.94,3.82,3.9,21196,0
+RMNI.US,D,20200421,000000,3.83,3.9,3.81,3.85,38410,0
+RMNI.US,D,20200422,000000,3.9,3.97,3.84,3.97,30734,0
+RMNI.US,D,20200423,000000,3.95,4,3.83,3.92,50389,0
+RMNI.US,D,20200424,000000,3.91,3.96,3.85,3.95,38988,0
+RMNI.US,D,20200427,000000,3.99,4.135,3.9421,4.11,132216,0
+RMNI.US,D,20200428,000000,4.14,4.25,4.05,4.23,64622,0
+RMNI.US,D,20200429,000000,4.25,4.64,4.16,4.61,98014,0
+RMNI.US,D,20200430,000000,4.5,4.63,4.28,4.62,86281,0
+RMNI.US,D,20200501,000000,4.43,4.46,4.18,4.43,66642,0
+RMNI.US,D,20200504,000000,4.34,4.45,4.06,4.34,55026,0
+RMNI.US,D,20200505,000000,4.44,4.44,4.2,4.27,77105,0
+RMNI.US,D,20200506,000000,4.25,4.25,4.1,4.14,45426,0
+RMNI.US,D,20200507,000000,4.23,4.32,4.12,4.2,48849,0
+RMNI.US,D,20200508,000000,4.2,4.64,4.2,4.49,90954,0
+RMNI.US,D,20200511,000000,4.32,4.32,3.93,4.24,157936,0
+RMNI.US,D,20200512,000000,4.18,4.4,4.12,4.31,98408,0
+RMNI.US,D,20200513,000000,4.26,4.36,4.08,4.16,51832,0
+RMNI.US,D,20200514,000000,4.11,4.11,3.91,4.09,51331,0
+RMNI.US,D,20200515,000000,4.06,4.18,3.94,4.12,49608,0
+RMNI.US,D,20200518,000000,4.01,4.3,4.01,4.24,97321,0
+RMNI.US,D,20200519,000000,4.22,4.36,4.13,4.29,73371,0
+RMNI.US,D,20200520,000000,4.41,4.55,4.33,4.49,95094,0
+RMNI.US,D,20200521,000000,4.57,4.57,4.32,4.41,36510,0
+RMNI.US,D,20200522,000000,4.45,4.45,4.22,4.32,50699,0
+RMNI.US,D,20200526,000000,4.49,4.49,4.22,4.25,81966,0
+RMNI.US,D,20200527,000000,4.33,4.4,4.22,4.38,91939,0
+RMNI.US,D,20200528,000000,4.46,4.69,4.44,4.46,112461,0
+RMNI.US,D,20200529,000000,4.42,4.63,4.39,4.61,73336,0
+RMNI.US,D,20200601,000000,4.55,4.735,4.54,4.66,118939,0
+RMNI.US,D,20200602,000000,4.66,4.7,4.5,4.61,67962,0
+RMNI.US,D,20200603,000000,4.6,4.6,4.4,4.46,137494,0
+RMNI.US,D,20200604,000000,4.47,4.53,4.33,4.39,51150,0
+RMNI.US,D,20200605,000000,4.34,4.55,4.34,4.51,97152,0
+RMNI.US,D,20200608,000000,4.48,4.59,4.44,4.485,110272,0
+RMNI.US,D,20200609,000000,4.36,4.6,4.36,4.5,103570,0
+RMNI.US,D,20200610,000000,4.52,4.57,4.39,4.52,63569,0
+RMNI.US,D,20200611,000000,4.39,4.47,4.25,4.27,96573,0
+RMNI.US,D,20200612,000000,4.41,4.41,4.17,4.26,57476,0
+RMNI.US,D,20200615,000000,4.19,4.33,4.13,4.27,48474,0
+RMNI.US,D,20200616,000000,4.4,4.44,4.28,4.4,40051,0
+RMNI.US,D,20200617,000000,4.41,4.41,4.22,4.27,39230,0
+RMNI.US,D,20200618,000000,4.25,4.47,4.21,4.4,67620,0
+RMNI.US,D,20200619,000000,4.44,4.58,4.35,4.51,203706,0
+RMNI.US,D,20200622,000000,4.49,4.65,4.46,4.51,56595,0
+RMNI.US,D,20200623,000000,4.53,4.65,4.5,4.62,147832,0
+RMNI.US,D,20200624,000000,4.56,4.615,4.52,4.55,191198,0
+RMNI.US,D,20200625,000000,4.54,4.71,4.52,4.71,165684,0
+RMNI.US,D,20200626,000000,4.7,4.74,4.54,4.57,282630,0
+RMNI.US,D,20200629,000000,4.55,4.82,4.51,4.81,167693,0
+RMNI.US,D,20200630,000000,4.82,5.17,4.82,5.15,144377,0
+RMNI.US,D,20200701,000000,5.14,5.14,4.91,4.915,69022,0
+RMNI.US,D,20200702,000000,4.99,5.02,4.7815,4.93,36950,0
+RMNI.US,D,20200706,000000,5,5.04,4.84,4.85,180480,0
+RMNI.US,D,20200707,000000,4.8,4.87,4.66,4.79,114997,0
+RMNI.US,D,20200708,000000,4.78,4.82,4.69,4.81,57420,0
+RMNI.US,D,20200709,000000,4.81,4.87,4.72,4.82,53078,0
+RMNI.US,D,20200710,000000,4.83,4.975,4.77,4.915,39298,0
+RMNI.US,D,20200713,000000,4.99,5.28,4.99,5.07,183998,0
+RMNI.US,D,20200714,000000,5.13,5.29,5.035,5.28,94998,0
+RMNI.US,D,20200715,000000,5.31,5.4,5.25,5.37,183899,0
+RMNI.US,D,20200716,000000,5.31,5.3217,5.23,5.27,40339,0
+RMNI.US,D,20200717,000000,5.26,5.35,5.17,5.28,76244,0
+RMNI.US,D,20200720,000000,5.2,5.28,5.11,5.23,65019,0
+RMNI.US,D,20200721,000000,5.27,5.33,5.14,5.27,79343,0
+RMNI.US,D,20200722,000000,5.26,5.3,5.17,5.26,81094,0
+RMNI.US,D,20200723,000000,5.24,5.34,5.225,5.25,116083,0
+RMNI.US,D,20200724,000000,5.21,5.56,5.16,5.52,273468,0
+RMNI.US,D,20200727,000000,5.56,5.65,5.44,5.47,106291,0
+RMNI.US,D,20200728,000000,5.64,5.7,5.5,5.62,150077,0
+RMNI.US,D,20200729,000000,5.61,5.73,5.52,5.56,311190,0
+RMNI.US,D,20200730,000000,5.54,5.54,5.27,5.32,189102,0
+RMNI.US,D,20200731,000000,5.32,5.3664,5.12,5.29,94136,0
+RMNI.US,D,20200803,000000,5.24,5.63,5.14,5.62,129059,0
+RMNI.US,D,20200804,000000,5.6,5.9,5.6,5.78,120159,0
+RMNI.US,D,20200805,000000,5.81,5.9,5.56,5.9,90503,0
+RMNI.US,D,20200806,000000,5.97,5.97,5.37,5.38,172008,0
+RMNI.US,D,20200807,000000,5.25,5.25,4.95,5.12,251081,0
+RMNI.US,D,20200810,000000,5.03,5.5,5.01,5.47,809736,0
+RMNI.US,D,20200811,000000,5.49,5.5269,5.07,5.09,372693,0
+RMNI.US,D,20200812,000000,5.15,5.3,5.13,5.17,60259,0
+RMNI.US,D,20200813,000000,5.2,5.35,5.17,5.26,91667,0
+RMNI.US,D,20200814,000000,4.5,4.55,4.34,4.5,1929737,0
+RMNI.US,D,20200817,000000,4.54,4.58,4.2833,4.37,459678,0
+RMNI.US,D,20200818,000000,4.3101,4.38,4.25,4.26,254973,0
+RMNI.US,D,20200819,000000,4.27,4.51,4.26,4.45,183571,0
+RMNI.US,D,20200820,000000,4.42,4.42,4.295,4.33,132125,0
+RMNI.US,D,20200821,000000,4.31,4.37,4.199,4.37,281458,0
+RMNI.US,D,20200824,000000,4.41,4.4216,4.27,4.3,276579,0
+RMNI.US,D,20200825,000000,4.31,4.6,4.31,4.37,211836,0
+RMNI.US,D,20200826,000000,4.4,4.41,4.27,4.29,56660,0
+RMNI.US,D,20200827,000000,4.34,4.41,4.2,4.4,241007,0
+RMNI.US,D,20200828,000000,4.4,4.44,4.26,4.41,101408,0
+RMNI.US,D,20200831,000000,4.39,4.43,4.3754,4.38,110883,0
+RMNI.US,D,20200901,000000,4.4,4.415,4.37,4.41,152929,0
+RMNI.US,D,20200902,000000,4.41,4.46,4.3,4.35,120933,0
+RMNI.US,D,20200903,000000,4.34,4.34,4.2,4.25,294249,0
+RMNI.US,D,20200904,000000,4.29,4.29,4.08,4.26,179070,0
+RMNI.US,D,20200908,000000,4.23,4.57,4.01,4.1,1032688,0
+RMNI.US,D,20200909,000000,4.11,4.17,4.01,4.03,304666,0
+RMNI.US,D,20200910,000000,4.03,4.26,4,4.08,276601,0
+RMNI.US,D,20200911,000000,4.13,4.18,4.07,4.09,92629,0
+RMNI.US,D,20200914,000000,4.1,4.17,4.09,4.13,70454,0
+RMNI.US,D,20200915,000000,4.15,4.1872,4.12,4.13,71765,0
+RMNI.US,D,20200916,000000,4.07,4.08,3.78,3.79,453917,0
+RMNI.US,D,20200917,000000,3.77,3.77,3.46,3.54,334612,0
+RMNI.US,D,20200918,000000,3.59,3.59,3.27,3.28,554333,0
+RMNI.US,D,20200921,000000,3.23,3.41,3.23,3.31,163295,0
+RMNI.US,D,20200922,000000,3.31,3.45,3.25,3.43,473571,0
+RMNI.US,D,20200923,000000,3.46,3.46,3.25,3.26,249226,0
+RMNI.US,D,20200924,000000,3.31,3.37,3.23,3.27,184045,0
+RMNI.US,D,20200925,000000,3.28,3.31,3.22,3.29,117118,0
+RMNI.US,D,20200928,000000,3.35,3.35,3.25,3.27,149104,0
+RMNI.US,D,20200929,000000,3.29,3.29,3.2,3.22,62402,0
+RMNI.US,D,20200930,000000,3.22,3.26,3.2,3.22,101202,0
+RMNI.US,D,20201001,000000,3.2,3.24,3.16,3.22,145713,0
+RMNI.US,D,20201002,000000,3.24,3.26,3.17,3.22,146657,0
+RMNI.US,D,20201005,000000,3.24,3.31,3.22,3.24,129464,0
+RMNI.US,D,20201006,000000,3.24,3.27,3.16,3.18,82112,0
+RMNI.US,D,20201007,000000,3.2,3.26,3.19,3.24,125926,0
+RMNI.US,D,20201008,000000,3.25,3.4,3.24,3.38,179049,0
+RMNI.US,D,20201009,000000,3.41,3.42,3.33,3.35,80480,0
+RMNI.US,D,20201012,000000,3.35,3.4,3.26,3.3,110665,0
+RMNI.US,D,20201013,000000,3.29,3.32,3.25,3.3,96888,0
+RMNI.US,D,20201014,000000,3.3,3.345,3.27,3.3,230713,0
+RMNI.US,D,20201015,000000,3.25,3.2696,3.19,3.23,120958,0
+RMNI.US,D,20201016,000000,3.23,3.26,3.19,3.22,50306,0
+RMNI.US,D,20201019,000000,3.23,3.28,3.2,3.22,84861,0
+RMNI.US,D,20201020,000000,3.23,3.24,3.18,3.19,56885,0
+RMNI.US,D,20201021,000000,3.19,3.21,3.15,3.19,105100,0
+RMNI.US,D,20201022,000000,3.23,3.235,3.17,3.19,82203,0
+RMNI.US,D,20201023,000000,3.2,3.215,3.16,3.19,189294,0
+RMNI.US,D,20201026,000000,3.18,3.2157,3.04,3.11,219592,0
+RMNI.US,D,20201027,000000,3.27,3.64,3.18,3.55,815930,0
+RMNI.US,D,20201028,000000,3.55,3.55,3.205,3.3,330698,0
+RMNI.US,D,20201029,000000,3.3,3.39,3.235,3.28,57826,0
+RMNI.US,D,20201030,000000,3.26,3.31,3.09,3.17,155060,0
+RMNI.US,D,20201102,000000,3.21,3.22,3.12,3.19,69949,0
+RMNI.US,D,20201103,000000,3.23,3.28,3.16,3.23,61569,0
+RMNI.US,D,20201104,000000,3.28,3.34,3.1,3.15,141103,0
+RMNI.US,D,20201105,000000,3.17,3.285,3.16,3.23,164093,0
+RMNI.US,D,20201106,000000,3.5,3.78,3.28,3.69,481357,0
+RMNI.US,D,20201109,000000,3.8,4.13,3.8,3.92,393687,0
+RMNI.US,D,20201110,000000,3.99,4.04,3.81,4,280721,0
+RMNI.US,D,20201111,000000,4.06,4.25,3.98,4.23,266585,0
+RMNI.US,D,20201112,000000,4.22,4.22,4,4,161820,0
+RMNI.US,D,20201113,000000,4.01,4.04,3.87,3.99,128274,0
+RMNI.US,D,20201116,000000,3.9,4.08,3.8611,4.08,251781,0
+RMNI.US,D,20201117,000000,4.09,4.09,3.98,3.99,106173,0
+RMNI.US,D,20201118,000000,4.09,4.21,3.98,4.16,184702,0
+RMNI.US,D,20201119,000000,4.18,4.36,4.105,4.29,210745,0
+RMNI.US,D,20201120,000000,4.18,4.33,4.18,4.27,165890,0
+RMNI.US,D,20201123,000000,4.3,4.35,4.19,4.27,168839,0
+RMNI.US,D,20201124,000000,4.1,4.38,4.1,4.25,216525,0
+RMNI.US,D,20201125,000000,4.26,4.38,4.14,4.17,291006,0
+RMNI.US,D,20201127,000000,4.16,4.22,4.1155,4.15,120815,0
+RMNI.US,D,20201130,000000,4.15,4.45,4.1213,4.36,328132,0
+RMNI.US,D,20201201,000000,4.36,4.45,4.25,4.39,223886,0
+RMNI.US,D,20201202,000000,4.37,4.89,4.37,4.73,678170,0
+RMNI.US,D,20201203,000000,4.75,5.01,4.65,4.93,670617,0
+RMNI.US,D,20201204,000000,4.94,5,4.78,4.84,246038,0
+RMNI.US,D,20201207,000000,4.84,4.87,4.605,4.81,181947,0
+RMNI.US,D,20201208,000000,4.78,4.8922,4.68,4.75,163614,0
+RMNI.US,D,20201209,000000,4.81,4.91,4.63,4.67,131545,0
+RMNI.US,D,20201210,000000,4.68,4.73,4.57,4.64,137223,0
+RMNI.US,D,20201211,000000,4.64,4.66,4.585,4.62,69401,0
+RMNI.US,D,20201214,000000,4.64,4.78,4.6,4.62,102608,0
+RMNI.US,D,20201215,000000,4.61,4.82,4.61,4.78,112093,0
+RMNI.US,D,20201216,000000,4.8,4.96,4.8,4.83,120377,0
+RMNI.US,D,20201217,000000,4.88,5,4.83,4.94,90180,0
+RMNI.US,D,20201218,000000,4.97,5.0195,4.8,4.85,252196,0
+RMNI.US,D,20201221,000000,4.8,4.85,4.72,4.73,110822,0
+RMNI.US,D,20201222,000000,4.75,4.85,4.58,4.6,294598,0
+RMNI.US,D,20201223,000000,4.6,4.65,4.51,4.55,135797,0
+RMNI.US,D,20201224,000000,4.6,4.6999,4.549,4.6,68093,0
+RMNI.US,D,20201228,000000,4.64,4.66,4.54,4.57,112197,0
+RMNI.US,D,20201229,000000,4.6,4.64,4.33,4.36,149359,0
+RMNI.US,D,20201230,000000,4.35,4.53,4.31,4.43,224018,0
+RMNI.US,D,20201231,000000,4.45,4.47,4.4,4.43,136573,0
+RMNI.US,D,20210104,000000,4.45,4.66,4.45,4.58,253645,0
+RMNI.US,D,20210105,000000,4.55,5,4.55,4.98,269607,0
+RMNI.US,D,20210106,000000,5,5.3,4.91,5.21,375805,0
+RMNI.US,D,20210107,000000,5.15,5.96,5.15,5.87,329054,0
+RMNI.US,D,20210108,000000,5.94,5.972,5.8,5.94,156711,0
+RMNI.US,D,20210111,000000,5.95,6.08,5.67,6.01,309742,0
+RMNI.US,D,20210112,000000,6.07,6.27,5.96,6.18,203912,0
+RMNI.US,D,20210113,000000,6.49,6.58,6.2,6.43,249915,0
+RMNI.US,D,20210114,000000,6.53,6.9,6.49,6.77,454326,0
+RMNI.US,D,20210115,000000,6.82,6.88,6.38,6.5,302370,0
+RMNI.US,D,20210119,000000,6.71,7.19,6.6738,7.1,453245,0
+RMNI.US,D,20210120,000000,7.27,7.52,6.97,7.51,526614,0
+RMNI.US,D,20210121,000000,7.52,7.6,7.2514,7.41,332184,0
+RMNI.US,D,20210122,000000,7.34,7.5,7.05,7.5,321513,0
+RMNI.US,D,20210125,000000,7.64,7.7,7,7.33,393329,0
+RMNI.US,D,20210126,000000,7.49,7.67,7.18,7.61,276165,0
+RMNI.US,D,20210127,000000,7.39,7.6,7.14,7.31,306988,0
+RMNI.US,D,20210128,000000,7.41,7.51,6.84,6.98,555136,0
+RMNI.US,D,20210129,000000,7,7.26,6.8501,7.05,422502,0
+RMNI.US,D,20210201,000000,7.4,8.02,7.4,7.82,614500,0
+RMNI.US,D,20210202,000000,8.12,8.27,7.61,8,611074,0
+RMNI.US,D,20210203,000000,8.08,8.21,7.7922,8.19,397446,0
+RMNI.US,D,20210204,000000,8.18,8.28,7.96,8.03,333365,0
+RMNI.US,D,20210205,000000,8.08,8.16,7.84,7.9,405945,0
+RMNI.US,D,20210208,000000,8.05,8.6689,7.91,8.53,566992,0
+RMNI.US,D,20210209,000000,8.52,8.78,8.35,8.75,307374,0
+RMNI.US,D,20210210,000000,8.75,8.77,8.3,8.43,195127,0
+RMNI.US,D,20210211,000000,8.45,8.6,8.04,8.5,274227,0
+RMNI.US,D,20210212,000000,8.5,8.52,8.12,8.51,172903,0
+RMNI.US,D,20210216,000000,8.62,8.6699,8.27,8.54,255980,0
+RMNI.US,D,20210217,000000,8.45,8.5,8.11,8.39,194886,0
+RMNI.US,D,20210218,000000,8.38,8.39,8.01,8.11,142251,0
+RMNI.US,D,20210219,000000,8.11,8.36,8.08,8.355,197392,0
+RMNI.US,D,20210222,000000,8.38,8.39,7.7508,7.87,404568,0
+RMNI.US,D,20210223,000000,7.69,7.8,7.11,7.52,380448,0
+RMNI.US,D,20210224,000000,7.6,7.905,7.38,7.88,165453,0
+RMNI.US,D,20210225,000000,7.9,8.05,7.6,7.66,205732,0
+RMNI.US,D,20210226,000000,7.54,7.86,7.36,7.77,289534,0
+RMNI.US,D,20210301,000000,7.94,8.45,7.78,8.32,305871,0
+RMNI.US,D,20210302,000000,8.35,8.75,8.22,8.68,308063,0
+RMNI.US,D,20210303,000000,8.69,9.15,8.5769,8.7,549065,0
+RMNI.US,D,20210304,000000,9.2,10.72,9.2,10.14,3403074,0
+RMNI.US,D,20210305,000000,9.98,10,7.83,8.09,2451123,0
+RMNI.US,D,20210308,000000,8.0056,8.65,7.8,8.34,1232729,0
+RMNI.US,D,20210309,000000,8.19,8.82,8.18,8.4,4625452,0
+RMNI.US,D,20210310,000000,8.41,8.72,7.74,7.79,905433,0
+RMNI.US,D,20210311,000000,8.01,8.3,7.84,8.18,673846,0
+RMNI.US,D,20210312,000000,8.05,8.31,7.89,8.23,506121,0
+RMNI.US,D,20210315,000000,8.29,8.37,7.87,8.22,513099,0
+RMNI.US,D,20210316,000000,8.25,8.41,8,8.16,403010,0
+RMNI.US,D,20210317,000000,8.14,8.49,8.04,8.42,539601,0
+RMNI.US,D,20210318,000000,8.32,8.57,8.13,8.16,342725,0
+RMNI.US,D,20210319,000000,8.14,8.39,8.02,8.19,445702,0
+RMNI.US,D,20210322,000000,8.26,8.39,8.11,8.35,391821,0
+RMNI.US,D,20210323,000000,8.4235,8.57,8.13,8.43,436170,0
+RMNI.US,D,20210324,000000,8.44,8.99,8.43,8.66,691759,0
+RMNI.US,D,20210325,000000,8.61,8.625,8.28,8.3,439390,0
+RMNI.US,D,20210326,000000,8.4,8.63,8.2448,8.49,194640,0
+RMNI.US,D,20210329,000000,8.4,8.49,7.77,7.84,434353,0
+RMNI.US,D,20210330,000000,7.95,8.17,7.87,8,268883,0
+RMNI.US,D,20210331,000000,8.08,9.08,8.0604,8.97,801234,0
+RMNI.US,D,20210401,000000,9.2,9.3,8.94,9.01,521533,0
+RMNI.US,D,20210405,000000,9.03,9.185,8.82,9.1,319073,0
+RMNI.US,D,20210406,000000,9.08,9.24,9,9.2,188138,0
+RMNI.US,D,20210407,000000,9.25,9.31,8.84,8.87,265752,0
+RMNI.US,D,20210408,000000,9.22,9.4323,8.83,9.13,244354,0
+RMNI.US,D,20210409,000000,9.08,9.1,8.94,9.03,158830,0
+RMNI.US,D,20210412,000000,9.01,9.02,8.45,8.58,235812,0
+RMNI.US,D,20210413,000000,8.64,8.8,8.4,8.61,169988,0
+RMNI.US,D,20210414,000000,8.69,8.74,8.485,8.56,162486,0
+RMNI.US,D,20210415,000000,8.66,8.6838,8.31,8.51,145179,0
+RMNI.US,D,20210416,000000,8.49,8.49,8.06,8.37,193704,0
+RMNI.US,D,20210419,000000,8.32,8.4,8.04,8.12,291479,0
+RMNI.US,D,20210420,000000,8.12,8.12,7.86,8.05,269906,0
+RMNI.US,D,20210421,000000,8.05,8.3,7.97,8.27,113572,0
+RMNI.US,D,20210422,000000,8.37,8.61,8.31,8.4,188847,0
+RMNI.US,D,20210423,000000,8.42,8.5799,8.28,8.34,172522,0
+RMNI.US,D,20210426,000000,8.31,8.36,8.26,8.35,287525,0
+RMNI.US,D,20210427,000000,8.35,8.36,8.1,8.21,207870,0
+RMNI.US,D,20210428,000000,8.2,8.33,8.11,8.26,171153,0
+RMNI.US,D,20210429,000000,8.28,8.3,8.11,8.25,191322,0
+RMNI.US,D,20210430,000000,8.15,8.19,7.79,7.87,425607,0
+RMNI.US,D,20210503,000000,7.89,8.04,7.88,7.97,183099,0
+RMNI.US,D,20210504,000000,7.9,7.99,7.6,7.75,290154,0
+RMNI.US,D,20210505,000000,7.76,8.095,7.7,7.96,203849,0
+RMNI.US,D,20210506,000000,7.94,7.94,7.6,7.74,271744,0
+RMNI.US,D,20210507,000000,7.74,8.02,7.66,7.83,799745,0
+RMNI.US,D,20210510,000000,7.78,7.92,7.52,7.7,286261,0
+RMNI.US,D,20210511,000000,6.93,7.1,5.93,6.13,2724252,0
+RMNI.US,D,20210512,000000,6.34,7.07,5.78,5.99,1626472,0
+RMNI.US,D,20210513,000000,6.05,6.2,5.61,5.935,836653,0
+RMNI.US,D,20210514,000000,5.95,6.25,5.8651,6.2,354003,0
+RMNI.US,D,20210517,000000,6.1,6.28,5.915,6.17,531756,0
+RMNI.US,D,20210518,000000,6.16,6.46,6.09,6.34,369381,0
+RMNI.US,D,20210519,000000,6.25,6.33,6.01,6.28,294218,0
+RMNI.US,D,20210520,000000,6.29,6.39,6.16,6.34,324668,0
+RMNI.US,D,20210521,000000,6.36,6.52,6.175,6.21,201259,0
+RMNI.US,D,20210524,000000,6.16,6.48,6.16,6.44,394087,0
+RMNI.US,D,20210525,000000,6.44,6.65,6.36,6.51,342069,0
+RMNI.US,D,20210526,000000,6.46,6.68,6.44,6.65,311509,0
+RMNI.US,D,20210527,000000,6.63,6.775,6.59,6.76,724669,0
+RMNI.US,D,20210528,000000,6.77,6.85,6.42,6.51,295188,0
+RMNI.US,D,20210601,000000,6.56,6.6,6.34,6.49,311062,0
+RMNI.US,D,20210602,000000,6.39,6.55,6.39,6.53,358554,0
+RMNI.US,D,20210603,000000,6.45,6.49,6.33,6.4,308199,0
+RMNI.US,D,20210604,000000,6.43,6.6,6.39,6.54,242784,0
+RMNI.US,D,20210607,000000,6.49,6.655,6.42,6.62,259385,0
+RMNI.US,D,20210608,000000,6.67,6.7899,6.58,6.76,570800,0
+RMNI.US,D,20210609,000000,6.73,7.26,6.73,7.18,843690,0
+RMNI.US,D,20210610,000000,7.23,7.37,7.2,7.32,406003,0
+RMNI.US,D,20210611,000000,7.34,7.48,7.29,7.37,827984,0
+RMNI.US,D,20210614,000000,7.36,7.43,6.71,6.89,680174,0
+RMNI.US,D,20210615,000000,6.86,6.95,6.64,6.65,412826,0
+RMNI.US,D,20210616,000000,6.61,6.81,6.57,6.72,883233,0
+RMNI.US,D,20210617,000000,6.72,7,6.72,6.84,358509,0
+RMNI.US,D,20210618,000000,6.72,6.805,6.5,6.5,632314,0
+RMNI.US,D,20210621,000000,6.5,6.73,6.44,6.6,680043,0
+RMNI.US,D,20210622,000000,6.55,6.57,6.32,6.33,428120,0
+RMNI.US,D,20210623,000000,6.38,6.49,6.28,6.34,410444,0
+RMNI.US,D,20210624,000000,6.42,6.65,6.41,6.6,573619,0
+RMNI.US,D,20210625,000000,6.66,6.85,6.55,6.59,3002296,0
+RMNI.US,D,20210628,000000,6.58,6.66,6.22,6.31,381806,0
+RMNI.US,D,20210629,000000,6.3,6.39,6.235,6.29,264910,0
+RMNI.US,D,20210630,000000,6.24,6.29,6.1,6.16,280260,0
+RMNI.US,D,20210701,000000,6.12,6.31,6.12,6.3,264845,0
+RMNI.US,D,20210702,000000,6.4,6.54,6.24,6.43,366722,0
+RMNI.US,D,20210706,000000,6.45,6.75,6.45,6.69,382049,0
+RMNI.US,D,20210707,000000,6.68,6.75,6.58,6.64,367998,0
+RMNI.US,D,20210708,000000,6.49,6.9,6.31,6.85,698675,0
+RMNI.US,D,20210709,000000,6.89,7.71,6.84,7.65,703043,0
+RMNI.US,D,20210712,000000,7.65,7.81,7.505,7.8,335528,0
+RMNI.US,D,20210713,000000,7.75,7.9,7.65,7.82,276909,0
+RMNI.US,D,20210714,000000,7.84,7.87,7.55,7.74,278310,0
+RMNI.US,D,20210715,000000,7.68,7.83,7.61,7.64,203321,0
+RMNI.US,D,20210716,000000,7.74,7.85,7.63,7.77,194755,0
+RMNI.US,D,20210719,000000,7.46,7.83,7.4,7.75,272248,0
+RMNI.US,D,20210720,000000,7.83,8.43,7.78,8.21,414453,0
+RMNI.US,D,20210721,000000,8.25,8.59,8.2,8.48,268415,0
+RMNI.US,D,20210722,000000,8.48,8.5,8.2,8.42,183751,0
+RMNI.US,D,20210723,000000,8.51,8.51,8.21,8.41,195231,0
+RMNI.US,D,20210726,000000,8.37,8.49,8.26,8.32,307496,0
+RMNI.US,D,20210727,000000,8.32,8.32,8.035,8.24,296527,0
+RMNI.US,D,20210728,000000,8.26,8.66,8.205,8.6,235858,0
+RMNI.US,D,20210729,000000,8.64,8.71,8.42,8.59,344779,0
+RMNI.US,D,20210730,000000,8.57,8.8,8.485,8.69,465061,0
+RMNI.US,D,20210802,000000,8.75,8.84,8.48,8.57,364676,0
+RMNI.US,D,20210803,000000,8.56,8.68,8.45,8.59,225826,0
+RMNI.US,D,20210804,000000,8.52,8.585,8.155,8.31,403026,0
+RMNI.US,D,20210805,000000,7.97,8.97,7.76,8.32,1963079,0
+RMNI.US,D,20210806,000000,8.37,8.37,8.03,8.14,361281,0
+RMNI.US,D,20210809,000000,8.8766,8.8766,7.82,7.84,306027,0
+RMNI.US,D,20210810,000000,7.79,8.03,7.69,8,278670,0
+RMNI.US,D,20210811,000000,7.98,8.04,7.83,7.97,260611,0
+RMNI.US,D,20210812,000000,7.93,8.05,7.79,7.83,207658,0
+RMNI.US,D,20210813,000000,7.85,7.9,7.66,7.69,179632,0
+RMNI.US,D,20210816,000000,7.54,7.93,7.54,7.93,245244,0
+RMNI.US,D,20210817,000000,7.91,8.11,7.775,8.03,259530,0
+RMNI.US,D,20210818,000000,8.06,8.38,8,8.27,290692,0
+RMNI.US,D,20210819,000000,8.12,8.45,8.06,8.44,334616,0
+RMNI.US,D,20210820,000000,8.4,8.8,8.4,8.79,264905,0
+RMNI.US,D,20210823,000000,8.9,9.17,8.8,9.13,531790,0
+RMNI.US,D,20210824,000000,9.17,9.2,8.94,9.08,451461,0
+RMNI.US,D,20210825,000000,9.11,9.25,9.02,9.04,446777,0
+RMNI.US,D,20210826,000000,9.03,9.16,8.965,9.06,184526,0
+RMNI.US,D,20210827,000000,9.21,9.5598,9.11,9.49,817086,0
+RMNI.US,D,20210830,000000,9.55,9.65,9.34,9.4,226408,0
+RMNI.US,D,20210831,000000,9.455,9.59,9.255,9.55,439512,0
+RMNI.US,D,20210901,000000,9.62,9.96,9.542,9.89,339366,0
+RMNI.US,D,20210902,000000,9.9281,9.96,9.735,9.9,305853,0
+RMNI.US,D,20210903,000000,9.93,10.145,9.83,10.02,408746,0
+RMNI.US,D,20210907,000000,10,10.23,9.57,10.21,1372561,0
+RMNI.US,D,20210908,000000,10.21,10.4,10,10.22,966683,0
+RMNI.US,D,20210909,000000,10.14,10.3327,9.43,9.51,443061,0
+RMNI.US,D,20210910,000000,9.53,10.01,9.48,9.69,491055,0
+RMNI.US,D,20210913,000000,9.84,9.85,9.59,9.69,383429,0
+RMNI.US,D,20210914,000000,9.74,9.94,9.46,9.62,260260,0
+RMNI.US,D,20210915,000000,9.55,9.75,9.49,9.7,198484,0
+RMNI.US,D,20210916,000000,9.72,9.72,9.515,9.57,148975,0
+RMNI.US,D,20210917,000000,9.59,9.96,9.48,9.84,615510,0
+RMNI.US,D,20210920,000000,9.63,9.63,9.07,9.15,346420,0
+RMNI.US,D,20210921,000000,9.25,9.64,9.21,9.42,444305,0
+RMNI.US,D,20210922,000000,9.49,9.97,9.22,9.92,674727,0
+RMNI.US,D,20210923,000000,10.02,10.02,9.62,9.82,319995,0
+RMNI.US,D,20210924,000000,9.73,10,9.69,9.8,317209,0
+RMNI.US,D,20210927,000000,9.75,9.83,9.56,9.71,192712,0
+RMNI.US,D,20210928,000000,9.6,9.66,9.42,9.55,225230,0
+RMNI.US,D,20210929,000000,9.69,9.81,9.48,9.6,249451,0
+RMNI.US,D,20210930,000000,9.71,9.905,9.63,9.65,608100,0
+RMNI.US,D,20211001,000000,9.66,9.86,9.4101,9.81,401384,0
+RMNI.US,D,20211004,000000,9.79,9.87,9.57,9.76,269720,0
+RMNI.US,D,20211005,000000,9.75,10.3,9.71,10.25,2770009,0
+RMNI.US,D,20211006,000000,10.16,10.75,9.93,10.6,1877731,0
+RMNI.US,D,20211007,000000,10.85,11.04,10.52,10.85,1096443,0
+RMNI.US,D,20211008,000000,10.9,11.01,10.55,10.92,819521,0
+RMNI.US,D,20211011,000000,10.92,10.92,9.93,10.11,658638,0
+RMNI.US,D,20211012,000000,10.09,10.18,9.8,9.82,414927,0
+RMNI.US,D,20211013,000000,9.86,10.11,9.68,9.88,262921,0
+RMNI.US,D,20211014,000000,10.05,10.155,9.84,10.13,480302,0
+RMNI.US,D,20211015,000000,10.39,10.4,9.8,9.81,340923,0
+RMNI.US,D,20211018,000000,9.775,10.18,9.67,10.14,265082,0
+RMNI.US,D,20211019,000000,10.17,10.21,9.91,9.95,246513,0
+RMNI.US,D,20211020,000000,9.94,10.105,9.83,10.02,340859,0
+RMNI.US,D,20211021,000000,10.01,10.18,9.9,10.07,214505,0
+RMNI.US,D,20211022,000000,10.03,10.16,9.88,9.96,220862,0
+RMNI.US,D,20211025,000000,9.86,10.26,9.86,10.18,211417,0
+RMNI.US,D,20211026,000000,10.21,10.28,10.05,10.08,187112,0
+RMNI.US,D,20211027,000000,10.08,10.27,9.985,10,220038,0
+RMNI.US,D,20211028,000000,10.1,10.31,10.1,10.28,195885,0
+RMNI.US,D,20211029,000000,10.25,10.55,10.2,10.41,422395,0
+RMNI.US,D,20211101,000000,10.52,11,10.37,10.88,4163209,0
+RMNI.US,D,20211102,000000,10.85,11.3,10.69,11.26,1780206,0
+RMNI.US,D,20211103,000000,11.34,11.52,11.07,11.3,351243,0
+RMNI.US,D,20211104,000000,8.15,8.72,7.85,7.97,6731338,0
+RMNI.US,D,20211105,000000,8.01,8.05,7.265,7.51,2152486,0
+RMNI.US,D,20211108,000000,7.54,7.77,7.4,7.47,752626,0
+RMNI.US,D,20211109,000000,7.42,7.44,7.19,7.27,746972,0
+RMNI.US,D,20211110,000000,7.19,7.39,7.03,7.14,870072,0
+RMNI.US,D,20211111,000000,7.23,7.42,7.15,7.36,646480,0
+RMNI.US,D,20211112,000000,7.36,7.44,7.15,7.17,524650,0
+RMNI.US,D,20211115,000000,7.35,7.35,6.89,7.1,698806,0
+RMNI.US,D,20211116,000000,7.02,7.205,7.01,7.1,311689,0
+RMNI.US,D,20211117,000000,7.1,7.34,6.9,7.25,581807,0
+RMNI.US,D,20211118,000000,7.31,7.34,6.9,6.92,423961,0
+RMNI.US,D,20211119,000000,6.93,7.09,6.86,6.9,466184,0
+RMNI.US,D,20211122,000000,6.98,7.035,6.76,6.79,461161,0
+RMNI.US,D,20211123,000000,6.76,7,6.67,6.91,693665,0
+RMNI.US,D,20211124,000000,6.86,6.98,6.75,6.95,233642,0
+RMNI.US,D,20211126,000000,6.8,6.89,6.61,6.7,330995,0
+RMNI.US,D,20211129,000000,6.84,6.85,6.66,6.73,382675,0
+RMNI.US,D,20211130,000000,6.71,6.81,6.55,6.61,582310,0
+RMNI.US,D,20211201,000000,6.7,6.77,6.34,6.37,678255,0
+RMNI.US,D,20211202,000000,6.345,6.51,6.08,6.17,1803600,0
+RMNI.US,D,20211203,000000,6.18,6.21,5.96,6.01,1203127,0
+RMNI.US,D,20211206,000000,6,6.07,5.81,6,677973,0
+RMNI.US,D,20211207,000000,6.07,6.11,5.83,5.87,712125,0
+RMNI.US,D,20211208,000000,5.87,5.99,5.75,5.93,542562,0
+RMNI.US,D,20211209,000000,5.95,6.0166,5.75,5.78,413312,0
+RMNI.US,D,20211210,000000,5.93,5.94,5.68,5.72,514915,0
+RMNI.US,D,20211213,000000,5.69,5.755,5.6224,5.71,513624,0
+RMNI.US,D,20211214,000000,5.65,5.68,5.435,5.63,694284,0
+RMNI.US,D,20211215,000000,5.62,5.745,5.47,5.74,463399,0
+RMNI.US,D,20211216,000000,5.83,5.9099,5.46,5.58,570119,0
+RMNI.US,D,20211217,000000,5.57,5.63,5.46,5.57,595196,0
+RMNI.US,D,20211220,000000,5.54,5.54,5.4,5.46,438268,0
+RMNI.US,D,20211221,000000,5.53,5.63,5.4942,5.59,491453,0
+RMNI.US,D,20211222,000000,5.59,5.76,5.57,5.72,527054,0
+RMNI.US,D,20211223,000000,5.71,5.87,5.69,5.86,221732,0
+RMNI.US,D,20211227,000000,5.82,5.99,5.75,5.91,370871,0
+RMNI.US,D,20211228,000000,5.92,5.94,5.82,5.92,422638,0
+RMNI.US,D,20211229,000000,5.92,5.99,5.79,5.85,484179,0
+RMNI.US,D,20211230,000000,5.82,5.92,5.72,5.87,395548,0
+RMNI.US,D,20211231,000000,5.89,6,5.83,5.97,502231,0
+RMNI.US,D,20220103,000000,6.03,6.04,5.83,5.9,383256,0
+RMNI.US,D,20220104,000000,6.01,6.04,5.77,5.88,482176,0
+RMNI.US,D,20220105,000000,5.86,5.91,5.59,5.59,329369,0
+RMNI.US,D,20220106,000000,5.66,5.83,5.35,5.35,440327,0
+RMNI.US,D,20220107,000000,5.35,5.605,5.251,5.46,495849,0
+RMNI.US,D,20220110,000000,5.38,5.49,5.27,5.48,307529,0
+RMNI.US,D,20220111,000000,5.45,5.5,5.36,5.45,193696,0
+RMNI.US,D,20220112,000000,5.45,5.505,5.29,5.33,333891,0
+RMNI.US,D,20220113,000000,5.41,5.455,5.1,5.16,467477,0
+RMNI.US,D,20220114,000000,5.12,5.16,5.08,5.13,408021,0
+RMNI.US,D,20220118,000000,5.045,5.15,4.9,4.99,603729,0
+RMNI.US,D,20220119,000000,5.34,5.385,5.15,5.27,719353,0
+RMNI.US,D,20220120,000000,5.28,5.59,5.25,5.43,4511284,0
+RMNI.US,D,20220121,000000,5.38,5.57,4.99,5.03,2707066,0
+RMNI.US,D,20220124,000000,5,5.18,4.85,5.07,1684662,0
+RMNI.US,D,20220125,000000,5.02,5.11,4.855,5.04,1646404,0
+RMNI.US,D,20220126,000000,5.2,5.24,4.93,4.93,2195575,0
+RMNI.US,D,20220127,000000,4.99,5.19,4.79,4.81,630262,0
+RMNI.US,D,20220128,000000,4.91,4.92,4.7,4.84,636131,0
+RMNI.US,D,20220131,000000,4.85,5.21,4.85,5.15,631167,0
+RMNI.US,D,20220201,000000,5.15,5.27,5.1,5.2,537284,0
+RMNI.US,D,20220202,000000,5.39,5.39,4.89,4.89,344048,0
+RMNI.US,D,20220203,000000,4.78,4.85,4.65,4.66,405813,0
+RMNI.US,D,20220204,000000,4.66,4.8,4.57,4.74,675087,0
+RMNI.US,D,20220207,000000,4.77,4.97,4.77,4.88,321142,0
+RMNI.US,D,20220208,000000,4.83,5.03,4.825,5.01,266711,0
+RMNI.US,D,20220209,000000,5.04,5.17,4.975,5.16,463139,0
+RMNI.US,D,20220210,000000,5.08,5.31,5.08,5.15,276107,0
+RMNI.US,D,20220211,000000,5.14,5.23,4.89,4.91,245740,0
+RMNI.US,D,20220214,000000,4.91,4.96,4.78,4.83,197897,0
+RMNI.US,D,20220215,000000,4.97,5.06,4.88,5.02,192896,0
+RMNI.US,D,20220216,000000,4.98,5.055,4.92,5.01,210639,0
+RMNI.US,D,20220217,000000,4.94,5.07,4.715,4.74,294455,0
+RMNI.US,D,20220218,000000,4.7,4.775,4.65,4.65,617391,0
+RMNI.US,D,20220222,000000,4.62,4.75,4.5,4.51,742046,0
+RMNI.US,D,20220223,000000,4.51,4.52,4.36,4.36,547655,0
+RMNI.US,D,20220224,000000,4.2,4.605,4.19,4.58,555204,0
+RMNI.US,D,20220225,000000,4.6,4.71,4.56,4.68,401404,0
+RMNI.US,D,20220228,000000,4.61,4.71,4.44,4.53,876226,0
+RMNI.US,D,20220301,000000,4.49,4.68,4.44,4.46,568487,0
+RMNI.US,D,20220302,000000,4.45,4.62,4.42,4.53,391725,0
+RMNI.US,D,20220303,000000,5.68,6.07,5.43,5.72,3704057,0
+RMNI.US,D,20220304,000000,5.73,5.8,5.36,5.54,866468,0
+RMNI.US,D,20220307,000000,5.54,5.685,5.45,5.54,605495,0
+RMNI.US,D,20220308,000000,5.66,5.77,5.44,5.66,608020,0
+RMNI.US,D,20220309,000000,5.76,6,5.65,5.93,423310,0
+RMNI.US,D,20220310,000000,5.84,5.93,5.55,5.56,457054,0
+RMNI.US,D,20220311,000000,5.67,5.67,5.29,5.3,362793,0
+RMNI.US,D,20220314,000000,5.34,5.36,5.09,5.09,451073,0
+RMNI.US,D,20220315,000000,5.11,5.28,5.07,5.22,375470,0
+RMNI.US,D,20220316,000000,5.33,5.505,5.29,5.47,293253,0
+RMNI.US,D,20220317,000000,5.41,5.545,5.39,5.52,214624,0
+RMNI.US,D,20220318,000000,5.53,5.94,5.4547,5.89,560170,0
+RMNI.US,D,20220321,000000,5.91,5.91,5.66,5.75,325801,0
+RMNI.US,D,20220322,000000,5.79,5.86,5.73,5.8,336860,0
+RMNI.US,D,20220323,000000,5.76,5.82,5.68,5.75,203886,0
+RMNI.US,D,20220324,000000,5.81,6.48,5.745,6.14,1203092,0
+RMNI.US,D,20220325,000000,6.11,6.1399,5.84,5.84,420417,0
+RMNI.US,D,20220328,000000,5.86,5.94,5.65,5.88,345386,0
+RMNI.US,D,20220329,000000,6,6.47,5.94,6.44,955846,0
+RMNI.US,D,20220330,000000,6.37,6.37,5.98,6.03,363255,0
+RMNI.US,D,20220331,000000,6.07,6.07,5.79,5.8,299003,0
+RMNI.US,D,20220401,000000,5.99,6.1,5.81,6.08,399511,0
+RMNI.US,D,20220404,000000,6.09,6.16,5.97,6.1,341055,0
+RMNI.US,D,20220405,000000,6.1,6.12,5.965,6.08,340599,0
+RMNI.US,D,20220406,000000,5.95,6.08,5.89,6.06,527757,0
+RMNI.US,D,20220407,000000,6.02,6.29,5.98,6.18,607285,0
+RMNI.US,D,20220408,000000,6.14,6.195,5.97,6.1,327954,0
+RMNI.US,D,20220411,000000,6.06,6.15,5.97,6.11,203430,0
+RMNI.US,D,20220412,000000,6.02,6.29,6.02,6.09,370877,0
+RMNI.US,D,20220413,000000,6.11,6.35,6.02,6.3,280882,0
+RMNI.US,D,20220414,000000,6.32,6.32,6.05,6.11,200020,0
+RMNI.US,D,20220418,000000,6.11,6.24,5.7,5.82,466028,0
+RMNI.US,D,20220419,000000,5.81,6.2,5.775,6.18,472679,0
+RMNI.US,D,20220420,000000,6.19,6.2,5.94,5.95,301335,0
+RMNI.US,D,20220421,000000,5.96,6.265,5.77,5.87,358779,0
+RMNI.US,D,20220422,000000,5.96,5.96,5.605,5.65,214267,0
+RMNI.US,D,20220425,000000,5.57,5.9,5.5,5.88,265266,0
+RMNI.US,D,20220426,000000,5.82,5.82,5.51,5.57,261557,0
+RMNI.US,D,20220427,000000,5.59,5.68,5.4,5.45,270549,0
+RMNI.US,D,20220428,000000,5.62,5.82,5.5,5.78,247019,0
+RMNI.US,D,20220429,000000,5.64,5.83,5.64,5.76,448653,0
+RMNI.US,D,20220502,000000,5.71,5.875,5.6501,5.85,307268,0
+RMNI.US,D,20220503,000000,5.91,5.91,5.52,5.8,393381,0
+RMNI.US,D,20220504,000000,5.77,5.96,5.62,5.96,282794,0
+RMNI.US,D,20220505,000000,6.06,6.37,5.71,5.73,572618,0
+RMNI.US,D,20220506,000000,5.72,6.05,5.66,5.95,611919,0
+RMNI.US,D,20220509,000000,5.87,5.93,5.67,5.76,463073,0
+RMNI.US,D,20220510,000000,5.82,5.88,5.65,5.71,398776,0
+RMNI.US,D,20220511,000000,5.69,5.8,5.53,5.54,340205,0
+RMNI.US,D,20220512,000000,5.47,5.77,5.42,5.65,253660,0
+RMNI.US,D,20220513,000000,5.83,5.99,5.755,5.88,210430,0
+RMNI.US,D,20220516,000000,5.87,5.9,5.71,5.73,197337,0
+RMNI.US,D,20220517,000000,5.87,6,5.805,6,212050,0
+RMNI.US,D,20220518,000000,5.83,6.1,5.78,5.84,185027,0
+RMNI.US,D,20220519,000000,5.79,5.94,5.705,5.78,303806,0
+RMNI.US,D,20220520,000000,5.98,5.98,5.59,5.77,174423,0
+RMNI.US,D,20220523,000000,5.86,5.91,5.68,5.88,149229,0
+RMNI.US,D,20220524,000000,5.79,5.7913,5.53,5.59,152049,0
+RMNI.US,D,20220525,000000,5.72,5.96,5.58,5.94,293614,0
+RMNI.US,D,20220526,000000,5.95,6.275,5.95,6.14,280823,0
+RMNI.US,D,20220527,000000,6.15,6.45,6.15,6.39,270874,0
+RMNI.US,D,20220531,000000,6.38,6.49,6.02,6.18,553353,0
+RMNI.US,D,20220601,000000,6.45,7.18,6.36,6.54,800632,0
+RMNI.US,D,20220602,000000,6.61,6.8,6.55,6.74,431218,0
+RMNI.US,D,20220603,000000,6.73,6.83,6.61,6.77,288502,0
+RMNI.US,D,20220606,000000,6.79,6.79,6.49,6.55,280761,0
+RMNI.US,D,20220607,000000,6.48,6.67,6.45,6.47,248757,0
+RMNI.US,D,20220608,000000,6.41,6.53,6.32,6.42,205326,0
+RMNI.US,D,20220609,000000,6.34,6.36,6.2,6.23,194001,0
+RMNI.US,D,20220610,000000,6.11,6.1297,5.97,5.98,121593,0
+RMNI.US,D,20220613,000000,5.71,5.94,5.335,5.4,539622,0
+RMNI.US,D,20220614,000000,5.51,5.78,5.41,5.78,318090,0
+RMNI.US,D,20220615,000000,5.81,5.96,5.6,5.81,359151,0
+RMNI.US,D,20220616,000000,5.7,5.7,5.46,5.51,202881,0
+RMNI.US,D,20220617,000000,5.62,5.7,5.47,5.65,310463,0
+RMNI.US,D,20220621,000000,5.72,5.885,5.61,5.62,277443,0
+RMNI.US,D,20220622,000000,5.56,5.73,5.55,5.67,203241,0
+RMNI.US,D,20220623,000000,5.71,5.935,5.67,5.92,191649,0
+RMNI.US,D,20220624,000000,5.96,6.02,5.81,5.92,633388,0
+RMNI.US,D,20220627,000000,5.97,6.14,5.9,6,206474,0
+RMNI.US,D,20220628,000000,6,6.05,5.84,5.86,139040,0
+RMNI.US,D,20220629,000000,5.96,6.04,5.78,6.03,332450,0
+RMNI.US,D,20220630,000000,5.92,6.04,5.813,6.01,232969,0
+RMNI.US,D,20220701,000000,5.93,6.23,5.93,6.18,302774,0
+RMNI.US,D,20220705,000000,6.08,6.19,6.03,6.14,1134007,0
+RMNI.US,D,20220706,000000,6.17,6.38,6.12,6.36,250393,0
+RMNI.US,D,20220707,000000,6.36,6.67,6.36,6.55,596204,0
+RMNI.US,D,20220708,000000,6.51,6.62,6.4,6.53,307479,0
+RMNI.US,D,20220711,000000,6.45,6.45,6.07,6.08,148936,0
+RMNI.US,D,20220712,000000,6.08,6.13,5.91,5.97,169922,0
+RMNI.US,D,20220713,000000,5.8,6.03,5.7775,5.95,121184,0
+RMNI.US,D,20220714,000000,5.9,6,5.8,5.995,119929,0
+RMNI.US,D,20220715,000000,6.09,6.19,5.9596,6.13,134065,0
+RMNI.US,D,20220718,000000,6.19,6.32,6.04,6.06,152467,0
+RMNI.US,D,20220719,000000,6.16,6.28,6.15,6.24,102860,0
+RMNI.US,D,20220720,000000,6.25,6.505,6.25,6.44,219643,0
+RMNI.US,D,20220721,000000,6.45,6.8,6.35,6.76,376355,0
+RMNI.US,D,20220722,000000,6.6,6.745,6.52,6.66,317344,0
+RMNI.US,D,20220725,000000,6.71,6.87,6.65,6.83,307197,0
+RMNI.US,D,20220726,000000,6.84,6.84,6.64,6.66,334788,0
+RMNI.US,D,20220727,000000,6.77,6.99,6.71,6.97,271302,0
+RMNI.US,D,20220728,000000,6.93,7.06,6.88,7.06,259373,0
+RMNI.US,D,20220729,000000,7.06,7.09,6.95,7.02,418556,0
+RMNI.US,D,20220801,000000,7.01,7.1,6.86,6.91,344938,0
+RMNI.US,D,20220802,000000,6.9,6.97,6.8,6.92,279838,0
+RMNI.US,D,20220803,000000,6.95,7.25,6.95,7.22,391427,0
+RMNI.US,D,20220804,000000,6.8,6.905,5.9043,6.3,922076,0
+RMNI.US,D,20220805,000000,6.24,6.24,5.555,5.67,770541,0
+RMNI.US,D,20220808,000000,5.75,5.99,5.64,5.87,563603,0
+RMNI.US,D,20220809,000000,5.81,5.88,5.35,5.46,540792,0
+RMNI.US,D,20220810,000000,5.55,5.81,5.53,5.7,393988,0
+RMNI.US,D,20220811,000000,5.7,5.76,5.27,5.29,644085,0
+RMNI.US,D,20220812,000000,5.3,5.43,5.2118,5.33,395242,0
+RMNI.US,D,20220815,000000,5.3,5.43,5.19,5.32,427907,0
+RMNI.US,D,20220816,000000,5.31,5.42,5.21,5.38,450998,0
+RMNI.US,D,20220817,000000,5.35,5.5699,5.27,5.32,408580,0
+RMNI.US,D,20220818,000000,5.35,5.35,5.21,5.32,299541,0
+RMNI.US,D,20220819,000000,5.25,5.48,5.21,5.45,478206,0
+RMNI.US,D,20220822,000000,5.5,5.5,5.29,5.31,497197,0
+RMNI.US,D,20220823,000000,5.28,5.41,5.175,5.27,340304,0
+RMNI.US,D,20220824,000000,5.26,5.39,5.23,5.25,239090,0
+RMNI.US,D,20220825,000000,5.29,5.33,5.2405,5.32,255255,0
+RMNI.US,D,20220826,000000,5.39,5.41,5.1799,5.25,270285,0
+RMNI.US,D,20220829,000000,5.26,5.3,5.14,5.18,229204,0
+RMNI.US,D,20220830,000000,5.18,5.26,5.01,5.1,534137,0
+RMNI.US,D,20220831,000000,5.11,5.18,4.98,5.04,1198463,0
+RMNI.US,D,20220901,000000,5.03,5.03,4.735,4.82,510471,0
+RMNI.US,D,20220902,000000,4.94,4.94,4.65,4.67,815870,0
+RMNI.US,D,20220906,000000,4.83,5.04,4.67,4.89,541251,0
+RMNI.US,D,20220907,000000,4.89,4.97,4.89,4.92,542718,0
+RMNI.US,D,20220908,000000,4.85,4.97,4.8,4.89,363838,0
+RMNI.US,D,20220909,000000,4.91,4.9777,4.865,4.94,422346,0
+RMNI.US,D,20220912,000000,4.92,4.99,4.87,4.93,378717,0
+RMNI.US,D,20220913,000000,4.87,4.89,4.78,4.83,259861,0
+RMNI.US,D,20220914,000000,4.87,4.985,4.83,4.97,368354,0
+RMNI.US,D,20220915,000000,5.05,5.07,4.9,5.01,397751,0
+RMNI.US,D,20220916,000000,4.93,5,4.77,4.91,1408065,0
+RMNI.US,D,20220919,000000,4.86,4.9,4.75,4.81,280935,0
+RMNI.US,D,20220920,000000,4.76,4.795,4.68,4.72,248534,0
+RMNI.US,D,20220921,000000,4.71,4.98,4.68,4.69,277895,0
+RMNI.US,D,20220922,000000,4.73,4.73,4.59,4.6,328515,0
+RMNI.US,D,20220923,000000,4.56,4.78,4.51,4.76,542527,0
+RMNI.US,D,20220926,000000,4.74,4.91,4.74,4.76,289005,0
+RMNI.US,D,20220927,000000,4.79,4.93,4.75,4.82,324257,0
+RMNI.US,D,20220928,000000,4.81,4.97,4.79,4.93,235832,0
+RMNI.US,D,20220929,000000,4.84,4.88,4.74,4.84,308775,0
+RMNI.US,D,20220930,000000,4.78,4.87,4.65,4.66,228559,0
+RMNI.US,D,20221003,000000,4.74,5.03,4.69,4.99,376732,0
+RMNI.US,D,20221004,000000,5.07,5.09,4.9,5.04,363253,0
+RMNI.US,D,20221005,000000,4.97,5.04,4.87,4.91,194478,0
+RMNI.US,D,20221006,000000,4.89,4.995,4.78,4.8,202127,0
+RMNI.US,D,20221007,000000,4.76,4.76,4.595,4.71,294945,0
+RMNI.US,D,20221010,000000,4.68,4.68,4.545,4.6,134205,0
+RMNI.US,D,20221011,000000,4.59,4.655,4.545,4.62,228795,0
+RMNI.US,D,20221012,000000,4.64,4.64,4.52,4.58,164129,0
+RMNI.US,D,20221013,000000,4.53,4.775,4.52,4.77,304446,0
+RMNI.US,D,20221014,000000,4.79,4.8511,4.64,4.77,218634,0
+RMNI.US,D,20221017,000000,4.88,5.075,4.87,5.06,364403,0
+RMNI.US,D,20221018,000000,5.15,5.29,5.15,5.29,266749,0
+RMNI.US,D,20221019,000000,5.29,5.58,5.27,5.38,322542,0
+RMNI.US,D,20221020,000000,5.37,5.695,5.31,5.49,428930,0
+RMNI.US,D,20221021,000000,5.54,5.67,5.445,5.59,225309,0
+RMNI.US,D,20221024,000000,5.53,5.59,5.39,5.47,325936,0
+RMNI.US,D,20221025,000000,5.49,5.69,5.48,5.65,306173,0
+RMNI.US,D,20221026,000000,5.62,5.83,5.57,5.6,295482,0
+RMNI.US,D,20221027,000000,5.62,5.72,5.57,5.57,283294,0
+RMNI.US,D,20221028,000000,5.59,5.83,5.56,5.69,361525,0
+RMNI.US,D,20221031,000000,5.71,5.815,5.57,5.61,395392,0
+RMNI.US,D,20221101,000000,5.64,5.69,5.45,5.53,227750,0
+RMNI.US,D,20221102,000000,5.55,5.65,5.38,5.44,242132,0
+RMNI.US,D,20221103,000000,4.92,4.92,4.05,4.33,1689634,0
+RMNI.US,D,20221104,000000,4.37,4.38,4.2,4.23,462245,0
+RMNI.US,D,20221107,000000,4.2,4.2509,4.1,4.15,779474,0
+RMNI.US,D,20221108,000000,4.18,4.39,4.11,4.19,483517,0
+RMNI.US,D,20221109,000000,4.24,4.24,4.05,4.05,528363,0
+RMNI.US,D,20221110,000000,4.28,4.395,4.195,4.25,365246,0
+RMNI.US,D,20221111,000000,4.26,4.435,4.23,4.24,320164,0
+RMNI.US,D,20221114,000000,4.2,4.2,3.99,4,732787,0
+RMNI.US,D,20221115,000000,4.09,4.27,4.08,4.1,313667,0
+RMNI.US,D,20221116,000000,4.05,4.12,3.99,4.01,1133657,0
+RMNI.US,D,20221117,000000,4,4.29,3.99,4.28,318707,0
+RMNI.US,D,20221118,000000,4.38,4.42,4.29,4.36,269584,0
+RMNI.US,D,20221121,000000,4.36,4.4,4.1601,4.18,278171,0
+RMNI.US,D,20221122,000000,4.18,4.265,3.99,4.13,583985,0
+RMNI.US,D,20221123,000000,4.15,4.22,4.04,4.18,171783,0
+RMNI.US,D,20221125,000000,4.17,4.22,4.1,4.19,72971,0
+RMNI.US,D,20221128,000000,4.16,4.19,4.06,4.07,162086,0
+RMNI.US,D,20221129,000000,4.07,4.075,3.97,4.01,174502,0
+RMNI.US,D,20221130,000000,4.01,4.2,3.99,4.2,270426,0
+RMNI.US,D,20221201,000000,4.19,4.26,4.14,4.14,213001,0
+RMNI.US,D,20221202,000000,4.1,4.2,4,4.18,287209,0
+RMNI.US,D,20221205,000000,4.14,4.16,4.03,4.04,181098,0
+RMNI.US,D,20221206,000000,4.06,4.08,4.02,4.04,252103,0
+RMNI.US,D,20221207,000000,4.05,4.09,3.96,3.97,253958,0
+RMNI.US,D,20221208,000000,3.96,3.99,3.74,3.75,753684,0
+RMNI.US,D,20221209,000000,3.75,4.02,3.69,3.82,284970,0
+RMNI.US,D,20221212,000000,3.79,4.05,3.79,4.04,348752,0
+RMNI.US,D,20221213,000000,4.16,4.23,3.93,4.05,510715,0
+RMNI.US,D,20221214,000000,4.07,4.105,3.82,3.85,316347,0
+RMNI.US,D,20221215,000000,3.81,3.82,3.57,3.59,891602,0
+RMNI.US,D,20221216,000000,3.63,3.7,3.5,3.66,685229,0
+RMNI.US,D,20221219,000000,3.68,3.84,3.66,3.74,258286,0
+RMNI.US,D,20221220,000000,3.69,3.84,3.6,3.67,290927,0
+RMNI.US,D,20221221,000000,3.7,3.859,3.7,3.77,366916,0
+RMNI.US,D,20221222,000000,3.84,3.98,3.74,3.96,373986,0
+RMNI.US,D,20221223,000000,3.97,4.005,3.86,3.88,247909,0
+RMNI.US,D,20221227,000000,3.89,3.89,3.8,3.86,214295,0
+RMNI.US,D,20221228,000000,3.89,3.925,3.695,3.73,261981,0
+RMNI.US,D,20221229,000000,3.75,3.93,3.72,3.87,140180,0
+RMNI.US,D,20221230,000000,3.92,3.92,3.77,3.81,163542,0
+RMNI.US,D,20230103,000000,3.86,4.17,3.86,4.11,460474,0
+RMNI.US,D,20230104,000000,4.12,4.22,4.1,4.17,356869,0
+RMNI.US,D,20230105,000000,4.14,4.17,3.95,3.96,255658,0
+RMNI.US,D,20230106,000000,3.99,4.14,3.92,4.12,229201,0
+RMNI.US,D,20230109,000000,4.15,4.245,4.09,4.2,272683,0
+RMNI.US,D,20230110,000000,4.2,4.21,4.05,4.06,253161,0
+RMNI.US,D,20230111,000000,4.08,4.08,3.945,4.01,416666,0
+RMNI.US,D,20230112,000000,4.05,4.17,3.95,4.17,224024,0
+RMNI.US,D,20230113,000000,4.15,4.36,4.14,4.29,283722,0
+RMNI.US,D,20230117,000000,4.27,4.54,4.27,4.49,249297,0
+RMNI.US,D,20230118,000000,4.51,4.67,4.49,4.64,411095,0
+RMNI.US,D,20230119,000000,4.6,4.73,4.59,4.7,378652,0
+RMNI.US,D,20230120,000000,4.77,5.0878,4.69,5.08,447338,0
+RMNI.US,D,20230123,000000,5.08,5.08,4.88,5.03,405992,0
+RMNI.US,D,20230124,000000,5.01,5.055,4.96,5,242801,0
+RMNI.US,D,20230125,000000,5,5.11,4.84,5.05,371246,0
+RMNI.US,D,20230126,000000,5.11,5.13,4.91,4.96,255599,0
+RMNI.US,D,20230127,000000,4.92,5.03,4.88,4.91,232848,0
+RMNI.US,D,20230130,000000,4.81,4.84,4.7,4.73,250537,0
+RMNI.US,D,20230131,000000,4.68,4.82,4.47,4.5,941977,0
+RMNI.US,D,20230201,000000,4.51,4.945,4.51,4.94,346169,0
+RMNI.US,D,20230202,000000,4.96,5.18,4.955,5.1,281049,0
+RMNI.US,D,20230203,000000,5.04,5.17,4.77,5.05,161757,0
+RMNI.US,D,20230206,000000,5.14,5.14,4.94,4.95,182602,0
+RMNI.US,D,20230207,000000,4.91,4.925,4.7,4.85,217694,0
+RMNI.US,D,20230208,000000,4.85,4.935,4.775,4.85,130335,0
+RMNI.US,D,20230209,000000,4.88,4.98,4.84,4.85,139111,0
+RMNI.US,D,20230210,000000,4.83,4.84,4.69,4.71,173396,0
+RMNI.US,D,20230213,000000,4.7,4.86,4.64,4.83,156288,0
+RMNI.US,D,20230214,000000,4.8,4.88,4.6601,4.77,234465,0
+RMNI.US,D,20230215,000000,4.82,4.8876,4.71,4.85,124863,0
+RMNI.US,D,20230216,000000,4.8,5.04,4.79,4.88,251944,0
+RMNI.US,D,20230217,000000,4.9,4.94,4.8,4.91,128648,0
+RMNI.US,D,20230221,000000,4.84,4.84,4.75,4.75,133285,0
+RMNI.US,D,20230222,000000,4.77,4.83,4.73,4.75,147524,0
+RMNI.US,D,20230223,000000,4.78,4.84,4.46,4.53,164457,0
+RMNI.US,D,20230224,000000,4.44,4.47,4.37,4.42,244703,0
+RMNI.US,D,20230227,000000,4.4,4.42,4.23,4.25,254676,0
+RMNI.US,D,20230228,000000,4.25,4.35,4.23,4.28,345518,0
+RMNI.US,D,20230301,000000,4.28,4.635,4.23,4.47,234889,0
+RMNI.US,D,20230302,000000,4.51,5.25,4.22,4.83,758854,0
+RMNI.US,D,20230303,000000,4.78,5.1,4.72,5.06,301830,0
+RMNI.US,D,20230306,000000,5.05,5.0683,4.82,4.9,295423,0
+RMNI.US,D,20230307,000000,4.92,4.98,4.79,4.96,196292,0
+RMNI.US,D,20230308,000000,4.9,4.95,4.45,4.59,456333,0
+RMNI.US,D,20230309,000000,4.58,4.64,4.33,4.34,347570,0
+RMNI.US,D,20230310,000000,4.32,4.46,4.17,4.19,565288,0
+RMNI.US,D,20230313,000000,4.1,4.16,3.96,4.1,292517,0
+RMNI.US,D,20230314,000000,4.21,4.285,4.09,4.18,469017,0
+RMNI.US,D,20230315,000000,4.08,4.11,3.95,4.1,227042,0
+RMNI.US,D,20230316,000000,4.06,4.16,3.97,4.1,168896,0
+RMNI.US,D,20230317,000000,4.05,4.08,4,4.02,385516,0
+RMNI.US,D,20230320,000000,4.06,4.21,4,4.14,135501,0
+RMNI.US,D,20230321,000000,4.17,4.29,4.17,4.23,102095,0
+RMNI.US,D,20230322,000000,4.23,4.26,4.05,4.05,138579,0
+RMNI.US,D,20230323,000000,4.06,4.15,4.0079,4.06,168992,0
+RMNI.US,D,20230324,000000,4.01,4.11,3.97,4.03,161131,0
+RMNI.US,D,20230327,000000,4.07,4.17,4.02,4.17,139127,0
+RMNI.US,D,20230328,000000,4.22,4.22,3.88,3.92,337647,0
+RMNI.US,D,20230329,000000,4.01,4.05,3.9275,4.03,204674,0
+RMNI.US,D,20230330,000000,4.06,4.115,3.96,4.02,142710,0
+RMNI.US,D,20230331,000000,4.05,4.18,4.035,4.12,368844,0
+RMNI.US,D,20230403,000000,4.12,4.12,3.87,3.93,225950,0
+RMNI.US,D,20230404,000000,3.97,3.97,3.841,3.96,245039,0
+RMNI.US,D,20230405,000000,3.93,3.96,3.86,3.89,258370,0
+RMNI.US,D,20230406,000000,3.9,4.05,3.86,4.015,184467,0
+RMNI.US,D,20230410,000000,4,4.1293,3.96,4.11,173897,0
+RMNI.US,D,20230411,000000,4.11,4.18,4.05,4.07,129553,0
+RMNI.US,D,20230412,000000,4.12,4.14,3.955,4.04,433592,0
+RMNI.US,D,20230413,000000,4.05,4.215,4.05,4.18,159405,0
+RMNI.US,D,20230414,000000,4.1,4.2285,3.99,4,125732,0
+RMNI.US,D,20230417,000000,3.98,4.07,3.98,4.06,101501,0
+RMNI.US,D,20230418,000000,4.07,4.091,3.995,4.03,86964,0
+RMNI.US,D,20230419,000000,4.01,4.03,3.95,3.99,83442,0
+RMNI.US,D,20230420,000000,3.96,4.01,3.93,3.97,92893,0
+RMNI.US,D,20230421,000000,3.95,3.99,3.89,3.91,137289,0
+RMNI.US,D,20230424,000000,3.89,3.91,3.66,3.68,358159,0
+RMNI.US,D,20230425,000000,3.65,3.78,3.6,3.7,169511,0
+RMNI.US,D,20230426,000000,3.69,3.82,3.68,3.77,106773,0
+RMNI.US,D,20230427,000000,3.77,3.9,3.67,3.69,229124,0
+RMNI.US,D,20230428,000000,3.67,3.78,3.62,3.74,195536,0
+RMNI.US,D,20230501,000000,3.7,3.76,3.507,3.7,590252,0
+RMNI.US,D,20230502,000000,3.69,3.75,3.57,3.66,477546,0
+RMNI.US,D,20230503,000000,3.64,3.685,3.46,3.46,447759,0
+RMNI.US,D,20230504,000000,3.61,4.38,3.57,4.05,976393,0
+RMNI.US,D,20230505,000000,4.07,4.45,4.0193,4.15,462007,0
+RMNI.US,D,20230508,000000,4.2,4.22,3.96,3.99,565985,0
+RMNI.US,D,20230509,000000,3.95,4.08,3.915,4.02,487365,0
+RMNI.US,D,20230510,000000,4.13,4.17,3.9397,3.96,201594,0
+RMNI.US,D,20230511,000000,3.91,3.985,3.8901,3.93,213800,0
+RMNI.US,D,20230512,000000,3.93,4.07,3.87,3.88,192656,0
+RMNI.US,D,20230515,000000,3.84,3.89,3.78,3.79,688483,0
+RMNI.US,D,20230516,000000,3.79,3.79,3.67,3.7,412249,0
+RMNI.US,D,20230517,000000,3.71,4.02,3.68,3.97,370860,0
+RMNI.US,D,20230518,000000,3.96,4.13,3.915,4.13,346385,0
+RMNI.US,D,20230519,000000,4.2,4.22,3.99,4.04,409673,0
+RMNI.US,D,20230522,000000,4.04,4.14,4.025,4.09,359410,0
+RMNI.US,D,20230523,000000,4.05,4.3,4.05,4.23,273616,0
+RMNI.US,D,20230524,000000,4.28,4.28,4.17,4.19,127609,0
+RMNI.US,D,20230525,000000,4.19,4.26,4.12,4.15,251752,0
+RMNI.US,D,20230526,000000,4.11,4.41,4.11,4.39,176105,0
+RMNI.US,D,20230530,000000,4.34,4.54,4.33,4.49,256187,0
+RMNI.US,D,20230531,000000,4.46,4.71,4.455,4.6,1252956,0
+RMNI.US,D,20230601,000000,4.56,4.625,4.13,4.22,455753,0
+RMNI.US,D,20230602,000000,4.29,4.3875,4.23,4.29,410612,0
+RMNI.US,D,20230605,000000,4.25,4.36,4.14,4.245,744371,0
+RMNI.US,D,20230606,000000,4.24,4.41,4.2002,4.4,387250,0
+RMNI.US,D,20230607,000000,4.41,4.6,4.41,4.48,301089,0
+RMNI.US,D,20230608,000000,4.53,4.53,4.44,4.48,221144,0
+RMNI.US,D,20230609,000000,4.46,4.54,4.295,4.34,148921,0
+RMNI.US,D,20230612,000000,4.41,4.58,4.35,4.54,249328,0
+RMNI.US,D,20230613,000000,4.6,4.75,4.595,4.72,233671,0
+RMNI.US,D,20230614,000000,4.73,4.8,4.635,4.65,190430,0
+RMNI.US,D,20230615,000000,4.63,4.79,4.63,4.76,163112,0
+RMNI.US,D,20230616,000000,4.83,4.83,4.51,4.51,343205,0
+RMNI.US,D,20230620,000000,4.51,4.54,4.41,4.51,271979,0
+RMNI.US,D,20230621,000000,4.47,4.545,4.36,4.43,282089,0
+RMNI.US,D,20230622,000000,4.54,4.54,4.28,4.3,199867,0
+RMNI.US,D,20230623,000000,4.28,4.49,4.22,4.41,639444,0
+RMNI.US,D,20230626,000000,4.325,4.46,4.24,4.24,264744,0
+RMNI.US,D,20230627,000000,4.24,4.4,4.22,4.36,169665,0
+RMNI.US,D,20230628,000000,4.34,4.47,4.33,4.41,168815,0
+RMNI.US,D,20230629,000000,4.41,4.58,4.4,4.54,155976,0
+RMNI.US,D,20230630,000000,4.57,4.89,4.5,4.79,700111,0
+RMNI.US,D,20230703,000000,4.84,4.84,4.7699,4.84,189972,0
+RMNI.US,D,20230705,000000,4.8,4.85,4.77,4.8,244170,0
+RMNI.US,D,20230706,000000,4.82,4.88,4.6501,4.86,207211,0
+RMNI.US,D,20230707,000000,4.81,4.915,4.8,4.85,364023,0
+RMNI.US,D,20230710,000000,4.81,4.98,4.81,4.94,194486,0
+RMNI.US,D,20230711,000000,4.97,5,4.885,4.91,209718,0
+RMNI.US,D,20230712,000000,5,5.01,4.88,4.93,227649,0
+RMNI.US,D,20230713,000000,4.97,5.32,4.83,5.25,401087,0
+RMNI.US,D,20230714,000000,5.3,5.3,5.065,5.1,192279,0
+RMNI.US,D,20230717,000000,5.12,5.22,5.115,5.15,201003,0
+RMNI.US,D,20230718,000000,5.14,5.3,5.08,5.28,180567,0
+RMNI.US,D,20230719,000000,5.25,5.32,5.12,5.16,165014,0
+RMNI.US,D,20230720,000000,5.15,5.16,5.0725,5.14,135029,0
+RMNI.US,D,20230721,000000,5.14,5.22,4.9,4.94,207419,0
+RMNI.US,D,20230724,000000,4.95,5.045,4.8,4.82,87551,0
+RMNI.US,D,20230725,000000,3.8,3.8,3.06,3.09,5170686,0
+RMNI.US,D,20230726,000000,3.07,3.08,2.685,2.795,3019664,0
+RMNI.US,D,20230727,000000,2.81,2.81,2.29,2.33,3981997,0
+RMNI.US,D,20230728,000000,2.31,2.42,2.175,2.39,2422747,0
+RMNI.US,D,20230731,000000,2.42,2.72,2.41,2.72,1634643,0
+RMNI.US,D,20230801,000000,2.7,2.815,2.63,2.8,1100029,0
+RMNI.US,D,20230802,000000,2.76,2.82,2.56,2.64,1038857,0
+RMNI.US,D,20230803,000000,2.53,2.53,2.37,2.48,1208256,0
+RMNI.US,D,20230804,000000,2.53,2.53,2.4,2.46,753684,0
+RMNI.US,D,20230807,000000,2.46,2.61,2.46,2.54,612314,0
+RMNI.US,D,20230808,000000,2.49,2.73,2.42,2.65,1102253,0
+RMNI.US,D,20230809,000000,2.65,2.7,2.62,2.68,627804,0
+RMNI.US,D,20230810,000000,2.71,2.71,2.6,2.66,656246,0
+RMNI.US,D,20230811,000000,2.65,2.745,2.611,2.73,525660,0
+RMNI.US,D,20230814,000000,2.7,2.7,2.52,2.57,415668,0
+RMNI.US,D,20230815,000000,2.53,2.58,2.49,2.5,385539,0
+RMNI.US,D,20230816,000000,2.49,2.57,2.475,2.53,290777,0
+RMNI.US,D,20230817,000000,2.52,2.62,2.47,2.49,376345,0
+RMNI.US,D,20230818,000000,2.46,2.515,2.425,2.44,349323,0
+RMNI.US,D,20230821,000000,2.44,2.56,2.41,2.55,661538,0
+RMNI.US,D,20230822,000000,2.56,2.57,2.46,2.46,327191,0
+RMNI.US,D,20230823,000000,2.46,2.515,2.45,2.46,578815,0
+RMNI.US,D,20230824,000000,2.46,2.5,2.41,2.42,402653,0
+RMNI.US,D,20230825,000000,2.43,2.455,2.38,2.39,394952,0
+RMNI.US,D,20230828,000000,2.39,2.428,2.34,2.35,516563,0
+RMNI.US,D,20230829,000000,2.34,2.42,2.34,2.37,569180,0
+RMNI.US,D,20230830,000000,2.36,2.46,2.36,2.44,278935,0
+RMNI.US,D,20230831,000000,2.41,2.47,2.4,2.42,370438,0
+RMNI.US,D,20230901,000000,2.43,2.48,2.42,2.46,230571,0
+RMNI.US,D,20230905,000000,2.46,2.46,2.37,2.38,203284,0
+RMNI.US,D,20230906,000000,2.37,2.43,2.35,2.36,237295,0
+RMNI.US,D,20230907,000000,2.35,2.36,2.28,2.31,632793,0
+RMNI.US,D,20230908,000000,2.31,2.35,2.28,2.3,294449,0
+RMNI.US,D,20230911,000000,2.3,2.33,2.285,2.31,202918,0
+RMNI.US,D,20230912,000000,2.31,2.34,2.27,2.27,399303,0
+RMNI.US,D,20230913,000000,2.28,2.3,2.25,2.25,303351,0
+RMNI.US,D,20230914,000000,2.26,2.3,2.26,2.3,194894,0
+RMNI.US,D,20230915,000000,2.3,2.32,2.26,2.3,608218,0
+RMNI.US,D,20230918,000000,2.29,2.29,2.2,2.21,1088362,0
+RMNI.US,D,20230919,000000,2.21,2.235,2.2,2.2,780031,0
+RMNI.US,D,20230920,000000,2.2,2.245,2.17,2.18,316881,0
+RMNI.US,D,20230921,000000,2.17,2.2,2.155,2.17,509183,0
+RMNI.US,D,20230922,000000,2.18,2.22,2.18,2.18,231914,0
+RMNI.US,D,20230925,000000,2.18,2.21,2.17,2.18,273898,0
+RMNI.US,D,20230926,000000,2.17,2.19,2.145,2.16,525815,0
+RMNI.US,D,20230927,000000,2.16,2.195,2.15,2.15,302006,0
+RMNI.US,D,20230928,000000,2.15,2.17,2.115,2.15,569870,0
+RMNI.US,D,20230929,000000,2.16,2.22,2.13,2.2,751887,0
+RMNI.US,D,20231002,000000,2.2,2.25,2.075,2.12,1394979,0
+RMNI.US,D,20231003,000000,2.1,2.118,2.05,2.065,417579,0
+RMNI.US,D,20231004,000000,2.11,2.18,2.03,2.17,321292,0
+RMNI.US,D,20231005,000000,2.18,2.26,2.165,2.26,194820,0
+RMNI.US,D,20231006,000000,2.23,2.265,2.15,2.16,321227,0
+RMNI.US,D,20231009,000000,2.16,2.17,2.11,2.16,172173,0
+RMNI.US,D,20231010,000000,2.17,2.2675,2.17,2.19,190632,0
+RMNI.US,D,20231011,000000,2.2,2.215,2.115,2.13,185199,0
+RMNI.US,D,20231012,000000,2.15,2.165,2.035,2.05,249653,0
+RMNI.US,D,20231013,000000,2.03,2.055,2.01,2.01,211513,0
+RMNI.US,D,20231016,000000,2.1,2.135,2.02,2.13,290133,0
+RMNI.US,D,20231017,000000,2.16,2.19,2.125,2.18,144022,0
+RMNI.US,D,20231018,000000,2.17,2.19,2.14,2.16,201584,0
+RMNI.US,D,20231019,000000,2.16,2.165,2.08,2.09,214029,0
+RMNI.US,D,20231020,000000,2.11,2.12,2.04,2.04,235870,0
+RMNI.US,D,20231023,000000,2.01,2.08,2.01,2.02,276674,0
+RMNI.US,D,20231024,000000,2.06,2.13,2.06,2.11,183485,0
+RMNI.US,D,20231025,000000,2.09,2.09,2.02,2.03,315304,0
+RMNI.US,D,20231026,000000,2.04,2.07,2.02,2.04,116026,0
+RMNI.US,D,20231027,000000,2.04,2.06,2.005,2.05,334529,0
+RMNI.US,D,20231030,000000,2.04,2.14,2.03,2.13,158987,0
+RMNI.US,D,20231031,000000,2.12,2.21,2.12,2.17,154569,0
+RMNI.US,D,20231101,000000,2.27,2.51,2.27,2.4,626905,0
+RMNI.US,D,20231102,000000,2.46,2.795,2.44,2.78,594336,0
+RMNI.US,D,20231103,000000,2.75,2.98,2.715,2.82,857219,0
+RMNI.US,D,20231106,000000,2.82,2.85,2.72,2.75,482160,0
+RMNI.US,D,20231107,000000,2.77,2.805,2.66,2.78,770704,0
+RMNI.US,D,20231108,000000,2.75,2.82,2.65,2.78,442745,0
+RMNI.US,D,20231109,000000,2.81,2.9,2.765,2.79,506104,0
+RMNI.US,D,20231110,000000,2.75,2.93,2.72,2.92,1819561,0
+RMNI.US,D,20231113,000000,2.93,3.085,2.89,2.93,531579,0
+RMNI.US,D,20231114,000000,3.02,3.1,2.9776,3.03,434410,0
+RMNI.US,D,20231115,000000,3,3.12,3,3.1,560605,0
+RMNI.US,D,20231116,000000,3.12,3.12,2.945,2.98,374904,0
+RMNI.US,D,20231117,000000,2.99,3.13,2.97,3.13,409057,0
+RMNI.US,D,20231120,000000,3.11,3.15,3.06,3.13,284530,0
+RMNI.US,D,20231121,000000,3.13,3.13,3.025,3.06,236533,0
+RMNI.US,D,20231122,000000,3.1,3.13,3,3.05,211974,0
+RMNI.US,D,20231124,000000,3.03,3.11,2.96,3.08,152360,0
+RMNI.US,D,20231127,000000,3.05,3.165,3.05,3.12,342464,0
+RMNI.US,D,20231128,000000,3.14,3.21,3.09,3.15,317974,0
+RMNI.US,D,20231129,000000,3.2,3.28,3.13,3.21,369556,0
+RMNI.US,D,20231130,000000,3.21,3.24,3.12,3.14,1875164,0
+RMNI.US,D,20231201,000000,3.15,3.22,3.08,3.2,481209,0
+RMNI.US,D,20231204,000000,3.19,3.3,3.19,3.22,397484,0
+RMNI.US,D,20231205,000000,3.22,3.24,3.0512,3.23,327039,0
+RMNI.US,D,20231206,000000,3.25,3.2801,3.16,3.18,311346,0
+RMNI.US,D,20231207,000000,3.18,3.18,3.05,3.065,240295,0
+RMNI.US,D,20231208,000000,3.03,3.16,3.0021,3.15,434241,0
+RMNI.US,D,20231211,000000,3.13,3.19,3.085,3.17,311133,0
+RMNI.US,D,20231212,000000,3.16,3.345,3.13,3.31,825068,0
+RMNI.US,D,20231213,000000,3.3,3.3,2.96,3.26,515235,0
+RMNI.US,D,20231214,000000,3.27,3.33,3.13,3.21,499502,0
+RMNI.US,D,20231215,000000,3.24,3.24,2.96,3.09,944326,0
+RMNI.US,D,20231218,000000,3.12,3.155,3.05,3.07,436250,0
+RMNI.US,D,20231219,000000,3.08,3.25,3.03,3.24,415316,0
+RMNI.US,D,20231220,000000,3.25,3.4,3.19,3.2,496289,0
+RMNI.US,D,20231221,000000,3.24,3.32,3.23,3.32,194473,0
+RMNI.US,D,20231222,000000,3.34,3.42,3.261,3.37,230813,0
+RMNI.US,D,20231226,000000,3.34,3.42,3.34,3.41,175201,0
+RMNI.US,D,20231227,000000,3.42,3.42,3.26,3.31,284378,0
+RMNI.US,D,20231228,000000,3.32,3.355,3.2,3.27,245713,0
+RMNI.US,D,20231229,000000,3.27,3.325,3.255,3.27,169718,0
+RMNI.US,D,20240102,000000,3.22,3.42,3.1626,3.31,410897,0
+RMNI.US,D,20240103,000000,3.3,3.34,3.23,3.28,301989,0
+RMNI.US,D,20240104,000000,3.3,3.39,3.265,3.36,304700,0
+RMNI.US,D,20240105,000000,3.37,3.41,3.3,3.3,380791,0
+RMNI.US,D,20240108,000000,3.33,3.435,3.3,3.39,292184,0
+RMNI.US,D,20240109,000000,3.36,3.36,3.24,3.28,218777,0
+RMNI.US,D,20240110,000000,3.28,3.32,3.215,3.28,242053,0
+RMNI.US,D,20240111,000000,3.28,3.3,3.2,3.27,384121,0
+RMNI.US,D,20240112,000000,3.34,3.34,3.18,3.23,503488,0
+RMNI.US,D,20240116,000000,3.23,3.28,3.17,3.24,340526,0
+RMNI.US,D,20240117,000000,3.17,3.19,3.12,3.16,420924,0
+RMNI.US,D,20240118,000000,3.16,3.24,3.15,3.23,246740,0
+RMNI.US,D,20240119,000000,3.2,3.23,3.15,3.17,295242,0
+RMNI.US,D,20240122,000000,3.18,3.34,3.17,3.34,344904,0
+RMNI.US,D,20240123,000000,3.32,3.41,3.32,3.35,223001,0
+RMNI.US,D,20240124,000000,3.36,3.38,3.27,3.27,211226,0
+RMNI.US,D,20240125,000000,3.33,3.36,3.29,3.33,266874,0
+RMNI.US,D,20240126,000000,3.36,3.41,3.31,3.32,235346,0
+RMNI.US,D,20240129,000000,3.32,3.43,3.28,3.42,323362,0
+RMNI.US,D,20240130,000000,3.41,3.41,3.335,3.34,280614,0
+RMNI.US,D,20240131,000000,3.31,3.37,3.28,3.28,421201,0
+RMNI.US,D,20240201,000000,3.33,3.4,3.255,3.29,212451,0
+RMNI.US,D,20240202,000000,3.25,3.31,3.225,3.27,238248,0
+RMNI.US,D,20240205,000000,3.22,3.27,3.17,3.19,209529,0
+RMNI.US,D,20240206,000000,3.19,3.23,3.16,3.17,214987,0
+RMNI.US,D,20240207,000000,3.17,3.2,3.11,3.13,271759,0
+RMNI.US,D,20240208,000000,3.14,3.19,3.11,3.14,169325,0
+RMNI.US,D,20240209,000000,3.17,3.265,3.17,3.25,194384,0
+RMNI.US,D,20240212,000000,3.24,3.36,3.24,3.32,240762,0
+RMNI.US,D,20240213,000000,3.23,3.23,2.98,3.02,350532,0
+RMNI.US,D,20240214,000000,3.07,3.21,3.025,3.19,256685,0
+RMNI.US,D,20240215,000000,3.15,3.31,3.15,3.3,208814,0
+RMNI.US,D,20240216,000000,3.29,3.29,3.2,3.21,153290,0
+RMNI.US,D,20240220,000000,3.18,3.195,3.09,3.09,189324,0
+RMNI.US,D,20240221,000000,3.08,3.1,2.97,3.01,189749,0
+RMNI.US,D,20240222,000000,3.03,3.11,2.94,2.98,276576,0
+RMNI.US,D,20240223,000000,2.99,3.1,2.945,3.08,145178,0
+RMNI.US,D,20240226,000000,3.06,3.2,3.01,3.16,283524,0
+RMNI.US,D,20240227,000000,3.2,3.21,3.07,3.07,196166,0
+RMNI.US,D,20240228,000000,3.07,3.16,3.03,3.1,295668,0
+RMNI.US,D,20240229,000000,3.19,3.33,3.16,3.23,451709,0
+RMNI.US,D,20240301,000000,3.26,3.27,3.2,3.2,215620,0
+RMNI.US,D,20240304,000000,3.2,3.2,2.85,2.86,540464,0
+RMNI.US,D,20240305,000000,2.91,2.95,2.795,2.88,198643,0
+RMNI.US,D,20240306,000000,2.9,2.95,2.86,2.92,186401,0
+RMNI.US,D,20240307,000000,2.95,3.085,2.93,3.04,221351,0
+RMNI.US,D,20240308,000000,3.08,3.19,3.065,3.08,234841,0
+RMNI.US,D,20240311,000000,3.08,3.16,3.06,3.12,241379,0
+RMNI.US,D,20240312,000000,3.17,3.255,3.12,3.22,246612,0
+RMNI.US,D,20240313,000000,3.22,3.25,3.175,3.2,156923,0
+RMNI.US,D,20240314,000000,3.2,3.225,3.14,3.17,251339,0
+RMNI.US,D,20240315,000000,3.14,3.21,3.11,3.15,468052,0
+RMNI.US,D,20240318,000000,3.14,3.18,3.13,3.14,177163,0
+RMNI.US,D,20240319,000000,3.15,3.17,3.13,3.14,191082,0
+RMNI.US,D,20240320,000000,3.12,3.28,3.12,3.28,214657,0
+RMNI.US,D,20240321,000000,3.23,3.29,3.18,3.19,231342,0
+RMNI.US,D,20240322,000000,3.16,3.1997,3.13,3.15,213186,0
+RMNI.US,D,20240325,000000,3.13,3.21,3.125,3.17,180151,0
+RMNI.US,D,20240326,000000,3.2,3.24,3.18,3.19,137901,0
+RMNI.US,D,20240327,000000,3.2,3.215,3.155,3.16,243861,0
+RMNI.US,D,20240328,000000,3.14,3.3494,3.14,3.26,308009,0
+RMNI.US,D,20240401,000000,3.29,3.36,3.235,3.36,319460,0
+RMNI.US,D,20240402,000000,3.31,3.322,3.13,3.15,290338,0
+RMNI.US,D,20240403,000000,3.13,3.18,3.13,3.16,210244,0
+RMNI.US,D,20240404,000000,3.17,3.24,3.05,3.07,329978,0
+RMNI.US,D,20240405,000000,3.04,3.08,2.865,2.88,338623,0
+RMNI.US,D,20240408,000000,2.85,2.96,2.73,2.96,693436,0
+RMNI.US,D,20240409,000000,2.95,3.07,2.84,3.04,261798,0
+RMNI.US,D,20240410,000000,2.97,2.97,2.89,2.91,217133,0
+RMNI.US,D,20240411,000000,2.95,2.96,2.91,2.96,144205,0
+RMNI.US,D,20240412,000000,2.9,2.99,2.84,2.86,277234,0
+RMNI.US,D,20240415,000000,2.83,2.91,2.805,2.88,307634,0
+RMNI.US,D,20240416,000000,2.85,2.96,2.81,2.9,188925,0
+RMNI.US,D,20240417,000000,2.91,3.05,2.91,2.94,266311,0
+RMNI.US,D,20240418,000000,2.96,3.02,2.88,2.895,183275,0
+RMNI.US,D,20240419,000000,2.89,2.92,2.85,2.85,178292,0
+RMNI.US,D,20240422,000000,2.89,2.96,2.7806,2.79,189134,0
+RMNI.US,D,20240423,000000,2.82,2.85,2.79,2.8,156067,0
+RMNI.US,D,20240424,000000,2.84,2.84,2.75,2.8,162316,0
+RMNI.US,D,20240425,000000,2.8,2.8154,2.76,2.8,273636,0
+RMNI.US,D,20240426,000000,2.84,2.84,2.785,2.8,126201,0
+RMNI.US,D,20240429,000000,2.8,2.815,2.74,2.76,169663,0
+RMNI.US,D,20240430,000000,2.72,2.73,2.66,2.66,271546,0
+RMNI.US,D,20240501,000000,2.67,2.8,2.65,2.76,239244,0
+RMNI.US,D,20240502,000000,2.56,2.645,2.47,2.61,462450,0
+RMNI.US,D,20240503,000000,2.59,2.64,2.43,2.55,521404,0
+RMNI.US,D,20240506,000000,2.53,2.562,2.41,2.47,560075,0
+RMNI.US,D,20240507,000000,2.47,2.5,2.44,2.45,299384,0
+RMNI.US,D,20240508,000000,2.45,2.45,2.38,2.41,257438,0
+RMNI.US,D,20240509,000000,2.41,2.42,2.355,2.36,305093,0
+RMNI.US,D,20240510,000000,2.34,2.405,2.31,2.335,361325,0
+RMNI.US,D,20240513,000000,2.34,2.35,2.265,2.32,275346,0
+RMNI.US,D,20240514,000000,2.34,2.44,2.34,2.37,186937,0
+RMNI.US,D,20240515,000000,2.42,2.43,2.37,2.42,187421,0
+RMNI.US,D,20240516,000000,2.4,2.42,2.35,2.36,254261,0
+RMNI.US,D,20240517,000000,2.37,2.43,2.31,2.42,358325,0
+RMNI.US,D,20240520,000000,2.41,2.64,2.41,2.6,288465,0
+RMNI.US,D,20240521,000000,2.58,2.65,2.48,2.6,220388,0
+RMNI.US,D,20240522,000000,2.64,2.64,2.505,2.51,123341,0
+RMNI.US,D,20240523,000000,2.47,2.61,2.47,2.6,291801,0
+RMNI.US,D,20240524,000000,2.62,2.64,2.56,2.59,142754,0
+RMNI.US,D,20240528,000000,2.6,2.66,2.54,2.65,222416,0
+RMNI.US,D,20240529,000000,2.6,2.6199,2.46,2.46,195448,0
+RMNI.US,D,20240530,000000,2.51,2.61,2.4522,2.6,207215,0
+RMNI.US,D,20240531,000000,2.61,2.62,2.51,2.57,208475,0
+RMNI.US,D,20240603,000000,2.62,2.62,2.51,2.52,111136,0
+RMNI.US,D,20240604,000000,2.5,2.6,2.5,2.53,126709,0
+RMNI.US,D,20240605,000000,2.56,2.5722,2.5101,2.54,145376,0
+RMNI.US,D,20240606,000000,2.64,2.79,2.54,2.755,276775,0
+RMNI.US,D,20240607,000000,2.72,2.83,2.69,2.78,233917,0
+RMNI.US,D,20240610,000000,2.78,2.86,2.76,2.84,163374,0
+RMNI.US,D,20240611,000000,2.81,2.87,2.79,2.865,119665,0
+RMNI.US,D,20240612,000000,2.87,2.97,2.87,2.93,134259,0
+RMNI.US,D,20240613,000000,2.9,2.94,2.81,2.9,110769,0
+RMNI.US,D,20240614,000000,2.85,2.8799,2.83,2.86,125662,0
+RMNI.US,D,20240617,000000,2.85,2.95,2.81,2.83,137118,0
+RMNI.US,D,20240618,000000,2.82,2.8579,2.785,2.84,202123,0
+RMNI.US,D,20240620,000000,2.84,2.92,2.765,2.79,192928,0
+RMNI.US,D,20240621,000000,2.79,2.88,2.79,2.81,435960,0
+RMNI.US,D,20240624,000000,2.83,2.97,2.83,2.92,149713,0
+RMNI.US,D,20240625,000000,2.9,2.94,2.87,2.92,92680,0
+RMNI.US,D,20240626,000000,2.92,3,2.88,2.98,171604,0
+RMNI.US,D,20240627,000000,2.98,3.1,2.98,3.09,220683,0
+RMNI.US,D,20240628,000000,3.1,3.19,3.07,3.07,1929936,0
+RMNI.US,D,20240701,000000,3.07,3.07,2.87,2.91,147149,0
+RMNI.US,D,20240702,000000,2.91,2.94,2.9,2.91,64230,0
+RMNI.US,D,20240703,000000,2.93,2.93,2.85,2.87,57479,0
+RMNI.US,D,20240705,000000,2.83,2.83,2.73,2.78,321071,0
+RMNI.US,D,20240708,000000,2.82,2.93,2.81,2.92,168906,0
+RMNI.US,D,20240709,000000,2.91,2.92,2.76,2.78,72099,0
+RMNI.US,D,20240710,000000,2.76,2.7975,2.73,2.79,116411,0
+RMNI.US,D,20240711,000000,2.83,2.985,2.82,2.96,134410,0
+RMNI.US,D,20240712,000000,2.99,3.04,2.915,2.95,113386,0
+RMNI.US,D,20240715,000000,2.95,3.1,2.95,3.07,145493,0
+RMNI.US,D,20240716,000000,3.09,3.175,3.08,3.16,219051,0
+RMNI.US,D,20240717,000000,3.15,3.17,3.095,3.13,112648,0
+RMNI.US,D,20240718,000000,3.1,3.165,3.05,3.07,135819,0
+RMNI.US,D,20240719,000000,3.08,3.08,2.99,3.01,85073,0
+RMNI.US,D,20240722,000000,3.03,3.05,2.99,3.03,99227,0
+RMNI.US,D,20240723,000000,3.02,3.15,3,3.13,249928,0
+RMNI.US,D,20240724,000000,3.11,3.14,3.04,3.04,132034,0
+RMNI.US,D,20240725,000000,3.08,3.16,3.04,3.09,223864,0
+RMNI.US,D,20240726,000000,3.16,3.16,3.08,3.13,259214,0
+RMNI.US,D,20240729,000000,3.09,3.19,3.07,3.13,122475,0
+RMNI.US,D,20240730,000000,3.14,3.155,3.06,3.15,110304,0
+RMNI.US,D,20240731,000000,2.71,2.78,2.21,2.22,1057818,0
+RMNI.US,D,20240801,000000,2.27,2.31,1.94,2.05,849709,0
+RMNI.US,D,20240802,000000,1.97,2.015,1.95,1.955,213754,0
+RMNI.US,D,20240805,000000,1.88,1.94,1.77,1.86,739769,0
+RMNI.US,D,20240806,000000,1.87,1.895,1.74,1.77,298489,0
+RMNI.US,D,20240807,000000,1.79,1.83,1.62,1.62,334664,0
+RMNI.US,D,20240808,000000,1.67,1.86,1.55,1.85,448839,0
+RMNI.US,D,20240809,000000,1.83,1.91,1.7901,1.9,254013,0
+RMNI.US,D,20240812,000000,1.9,1.93,1.72,1.72,274902,0
+RMNI.US,D,20240813,000000,1.72,1.81,1.72,1.74,163602,0
+RMNI.US,D,20240814,000000,1.75,1.77,1.69,1.69,187306,0
+RMNI.US,D,20240815,000000,1.75,1.85,1.74,1.82,275105,0
+RMNI.US,D,20240816,000000,1.82,1.84,1.78,1.8,85456,0
+RMNI.US,D,20240819,000000,1.8,1.82,1.685,1.75,261819,0
+RMNI.US,D,20240820,000000,1.73,1.74,1.66,1.67,100193,0
+RMNI.US,D,20240821,000000,1.69,1.81,1.67,1.8,192768,0
+RMNI.US,D,20240822,000000,1.81,1.85,1.78,1.79,118855,0
+RMNI.US,D,20240823,000000,1.8,1.885,1.78,1.86,226294,0
+RMNI.US,D,20240826,000000,1.88,1.94,1.815,1.93,334887,0
+RMNI.US,D,20240827,000000,1.93,1.96,1.775,1.81,166510,0
+RMNI.US,D,20240828,000000,1.78,1.79,1.7,1.71,106075,0
+RMNI.US,D,20240829,000000,1.74,1.765,1.7048,1.72,153643,0
+RMNI.US,D,20240830,000000,1.73,1.78,1.705,1.76,180091,0
+RMNI.US,D,20240903,000000,1.76,1.78,1.73,1.73,109606,0
+RMNI.US,D,20240904,000000,1.73,1.77,1.705,1.72,122469,0
+RMNI.US,D,20240905,000000,1.72,1.77,1.7,1.75,175349,0
+RMNI.US,D,20240906,000000,1.72,1.79,1.7,1.76,108458,0
+RMNI.US,D,20240909,000000,1.79,1.8487,1.76,1.83,266035,0
+RMNI.US,D,20240910,000000,1.82,1.82,1.77,1.81,190539,0
+RMNI.US,D,20240911,000000,1.77,1.84,1.7617,1.83,140320,0
+RMNI.US,D,20240912,000000,1.84,1.85,1.77,1.85,115120,0
+RMNI.US,D,20240913,000000,1.86,1.97,1.845,1.97,205032,0
+RMNI.US,D,20240916,000000,1.96,1.98,1.84,1.93,299617,0
+RMNI.US,D,20240917,000000,1.94,1.9584,1.77,1.85,308888,0
+RMNI.US,D,20240918,000000,1.85,1.925,1.79,1.8,159218,0
+RMNI.US,D,20240919,000000,1.89,1.89,1.82,1.83,165884,0
+RMNI.US,D,20240920,000000,1.81,1.85,1.785,1.82,733093,0
+RMNI.US,D,20240923,000000,1.81,1.9,1.68,1.76,459118,0
+RMNI.US,D,20240924,000000,1.8,1.815,1.7,1.79,173365,0
+RMNI.US,D,20240925,000000,1.77,1.855,1.75,1.85,166938,0
+RMNI.US,D,20240926,000000,1.92,2.055,1.9,2.04,332832,0
+RMNI.US,D,20240927,000000,2.06,2.13,1.87,1.87,303310,0
+RMNI.US,D,20240930,000000,1.85,1.916651,1.835,1.85,77290,0
+RMNI.US,D,20241001,000000,1.82,1.8713,1.8,1.81,142972,0
+RMNI.US,D,20241002,000000,1.81,1.825,1.8,1.8,79618,0
+RMNI.US,D,20241003,000000,1.8,1.83,1.77,1.79,132546,0
+RMNI.US,D,20241004,000000,1.83,1.85,1.775,1.83,142142,0
+RMNI.US,D,20241007,000000,1.82,1.8302,1.795,1.81,96283,0
+RMNI.US,D,20241008,000000,1.8,1.86,1.8,1.84,134491,0
+RMNI.US,D,20241009,000000,1.83,1.85,1.7901,1.82,88719,0
+RMNI.US,D,20241010,000000,1.8,1.94,1.8,1.93,181653,0
+RMNI.US,D,20241011,000000,1.91,1.93,1.885,1.93,55160,0
+RMNI.US,D,20241014,000000,1.92,1.92,1.85,1.85,115084,0
+RMNI.US,D,20241015,000000,1.83,1.885,1.83,1.86,101571,0
+RMNI.US,D,20241016,000000,1.89,1.905,1.865,1.89,98045,0
+RMNI.US,D,20241017,000000,1.9,1.9,1.82,1.83,152807,0
+RMNI.US,D,20241018,000000,1.85,1.86,1.77,1.79,249866,0
+RMNI.US,D,20241021,000000,1.79,1.805,1.74,1.74,267791,0
+RMNI.US,D,20241022,000000,1.74,1.76,1.69,1.69,121864,0
+RMNI.US,D,20241023,000000,1.68,1.73,1.68,1.69,1695153,0
+RMNI.US,D,20241024,000000,1.73,1.805,1.7,1.73,534607,0
+RMNI.US,D,20241025,000000,1.75,1.75,1.71,1.72,246627,0
+RMNI.US,D,20241028,000000,1.72,1.7575,1.72,1.73,196440,0
+RMNI.US,D,20241029,000000,1.73,1.73,1.67,1.69,182479,0
+RMNI.US,D,20241030,000000,1.89,1.89,1.53,1.59,831775,0
+RMNI.US,D,20241031,000000,1.67,1.8,1.56,1.77,873895,0
+RMNI.US,D,20241101,000000,1.78,1.89,1.76,1.85,620330,0
+RMNI.US,D,20241104,000000,1.8,1.84,1.75,1.8,253365,0
+RMNI.US,D,20241105,000000,1.82,1.93,1.775,1.89,400415,0
+RMNI.US,D,20241106,000000,1.97,2.015,1.9,1.99,553408,0
+RMNI.US,D,20241107,000000,1.96,2.02,1.93,1.96,221916,0
+RMNI.US,D,20241108,000000,1.98,1.995,1.9,1.92,156126,0
+RMNI.US,D,20241111,000000,1.9,1.96,1.885,1.94,404766,0
+RMNI.US,D,20241112,000000,1.94,2.01,1.92,1.95,351959,0
+RMNI.US,D,20241113,000000,1.98,2.0075,1.96,1.96,209584,0
+RMNI.US,D,20241114,000000,1.96,1.995,1.905,1.95,289538,0
+RMNI.US,D,20241115,000000,2,2,1.88,1.91,171622,0
+RMNI.US,D,20241118,000000,1.92,1.93,1.8401,1.89,114886,0
+RMNI.US,D,20241119,000000,1.87,1.975,1.87,1.97,178623,0
+RMNI.US,D,20241120,000000,1.98,1.985,1.92,1.955,230031,0
+RMNI.US,D,20241121,000000,1.97,1.97,1.925,1.93,150454,0
+RMNI.US,D,20241122,000000,1.92,2.04,1.92,2,225864,0
+RMNI.US,D,20241125,000000,1.99,2.06,1.99,2.05,289602,0
+RMNI.US,D,20241126,000000,2.03,2.18,2.01,2.17,233862,0
+RMNI.US,D,20241127,000000,2.18,2.305,2.16,2.24,325410,0
+RMNI.US,D,20241129,000000,2.25,2.26,2.15,2.16,107626,0
+RMNI.US,D,20241202,000000,2.14,2.165,2.08,2.11,260877,0
+RMNI.US,D,20241203,000000,2.11,2.145,2.05,2.11,308359,0
+RMNI.US,D,20241204,000000,2.09,2.135,2.08,2.115,170306,0
+RMNI.US,D,20241205,000000,2.11,2.125,2.04,2.04,135496,0
+RMNI.US,D,20241206,000000,2.05,2.07,1.98,1.99,204502,0
+RMNI.US,D,20241209,000000,1.99,2.09,1.96,2.06,258457,0
+RMNI.US,D,20241210,000000,2.05,2.12,1.9805,2.11,255040,0
+RMNI.US,D,20241211,000000,2.12,2.13,2.09,2.1,224929,0
+RMNI.US,D,20241212,000000,2.09,2.13,2.035,2.04,205654,0
+RMNI.US,D,20241213,000000,2.07,2.07,1.945,1.97,457334,0
+RMNI.US,D,20241216,000000,1.96,2.74,1.95,2.62,2774237,0
+RMNI.US,D,20241217,000000,2.91,3,2.66,2.72,1785297,0
+RMNI.US,D,20241218,000000,2.75,2.77,2.56,2.62,734245,0
+RMNI.US,D,20241219,000000,2.67,2.67,2.49,2.51,533731,0
+RMNI.US,D,20241220,000000,2.48,2.56,2.465,2.52,561744,0
+RMNI.US,D,20241223,000000,2.52,2.82,2.515,2.73,533670,0
+RMNI.US,D,20241224,000000,2.76,2.86,2.72,2.79,159827,0
+RMNI.US,D,20241226,000000,2.76,2.91,2.71,2.82,284680,0
+RMNI.US,D,20241227,000000,2.77,2.82,2.62,2.7,173037,0
+RMNI.US,D,20241230,000000,2.73,2.73,2.61,2.65,165519,0
+RMNI.US,D,20241231,000000,2.65,2.75,2.6,2.67,335461,0
+RMNI.US,D,20250102,000000,2.69,2.775,2.53,2.53,268080,0
+RMNI.US,D,20250103,000000,2.59,2.705,2.5,2.66,387692,0
+RMNI.US,D,20250106,000000,2.68,2.86,2.68,2.74,313834,0
+RMNI.US,D,20250107,000000,2.74,2.74,2.56,2.56,150161,0
+RMNI.US,D,20250108,000000,2.57,2.735,2.49,2.7,313128,0
+RMNI.US,D,20250110,000000,2.65,2.655,2.525,2.53,333372,0
+RMNI.US,D,20250113,000000,2.5,2.73,2.5,2.7,340222,0
+RMNI.US,D,20250114,000000,2.7,2.755,2.605,2.68,275175,0
+RMNI.US,D,20250115,000000,2.75,2.86,2.75,2.79,461390,0
+RMNI.US,D,20250116,000000,2.77,2.865,2.71,2.83,234581,0
+RMNI.US,D,20250117,000000,2.87,2.91,2.7999,2.82,210586,0
+RMNI.US,D,20250121,000000,2.84,2.9,2.73,2.75,233731,0
+RMNI.US,D,20250122,000000,2.75,2.875,2.75,2.79,233438,0
+RMNI.US,D,20250123,000000,2.76,2.855,2.76,2.85,179660,0
+RMNI.US,D,20250124,000000,2.86,3.13,2.85,2.99,349206,0
+RMNI.US,D,20250127,000000,2.95,2.96,2.835,2.88,265193,0
+RMNI.US,D,20250128,000000,2.87,3.04,2.87,2.96,182479,0
+RMNI.US,D,20250129,000000,2.96,3.02,2.8231,2.995,248325,0
+RMNI.US,D,20250130,000000,3,3.03,2.9,2.92,109231,0
+RMNI.US,D,20250131,000000,2.89,2.925,2.823,2.88,284573,0
+RMNI.US,D,20250203,000000,2.8,2.86,2.77,2.81,83211,0
+RMNI.US,D,20250204,000000,2.81,2.835,2.77,2.8,157751,0
+RMNI.US,D,20250205,000000,2.79,2.97,2.77,2.96,175813,0
+RMNI.US,D,20250206,000000,3,3.02,2.825,2.85,169656,0
+RMNI.US,D,20250207,000000,2.84,2.855,2.77,2.78,92933,0
+RMNI.US,D,20250210,000000,2.8,2.83,2.73,2.81,258871,0
+RMNI.US,D,20250211,000000,2.81,2.88,2.745,2.87,138873,0
+RMNI.US,D,20250212,000000,2.8,2.97,2.785,2.96,151179,0
+RMNI.US,D,20250213,000000,2.98,3.43,2.955,3.38,529447,0
+RMNI.US,D,20250214,000000,3.44,3.46,3.27,3.42,325570,0
+RMNI.US,D,20250218,000000,3.51,3.75,3.49,3.59,458168,0
+RMNI.US,D,20250219,000000,3.54,3.69,3.35,3.5,437528,0
+RMNI.US,D,20250220,000000,3.49,3.6555,3.305,3.32,103251,0
+RMNI.US,D,20250221,000000,3.33,3.35,3.16,3.16,126413,0
+RMNI.US,D,20250224,000000,3.17,3.3383,3.0833,3.175,118531,0
+RMNI.US,D,20250225,000000,3.19,3.21,3.04,3.04,236622,0
+RMNI.US,D,20250226,000000,3.13,3.41,3.13,3.23,673694,0
+RMNI.US,D,20250227,000000,3.21,3.4559,3.035,3.05,268355,0
+RMNI.US,D,20250228,000000,3.41,3.67,3.33,3.55,851372,0
+RMNI.US,D,20250303,000000,3.68,3.7998,3.61,3.71,645259,0
+RMNI.US,D,20250304,000000,3.66,3.7,3.43,3.48,303148,0
+RMNI.US,D,20250305,000000,3.48,3.555,3.44,3.48,241969,0
+RMNI.US,D,20250306,000000,3.42,3.61,3.35,3.59,266523,0
+RMNI.US,D,20250307,000000,3.51,3.735,3.46,3.68,358363,0
+RMNI.US,D,20250310,000000,3.63,3.99,3.4501,3.96,888604,0
+RMNI.US,D,20250311,000000,3.97,4.07,3.78,4.02,491087,0
+RMNI.US,D,20250312,000000,4.0101,4.07,3.91,4.04,390420,0
+RMNI.US,D,20250313,000000,4.04,4.08,3.75,3.86,247959,0
+RMNI.US,D,20250314,000000,3.9,4.06,3.9,4.03,353008,0
+RMNI.US,D,20250317,000000,4.05,4.145,3.96,4.07,227747,0
+RMNI.US,D,20250318,000000,4.05,4.06,3.9,4.02,277180,0
+RMNI.US,D,20250319,000000,4.02,4.07,3.96,4.02,158552,0
+RMNI.US,D,20250320,000000,3.96,4.05,3.83,3.995,215610,0
+RMNI.US,D,20250321,000000,3.91,3.91,3.7,3.89,719842,0
+RMNI.US,D,20250324,000000,3.92,4,3.78,3.85,393429,0
+RMNI.US,D,20250325,000000,3.85,3.86,3.75,3.76,201533,0
+RMNI.US,D,20250326,000000,3.76,3.796,3.58,3.6,270964,0
+RMNI.US,D,20250327,000000,3.58,3.621,3.51,3.6,175395,0
+RMNI.US,D,20250328,000000,3.58,3.67,3.395,3.47,194411,0
+RMNI.US,D,20250331,000000,3.36,3.52,3.32,3.48,247593,0
+RMNI.US,D,20250401,000000,3.48,3.58,3.45,3.53,216349,0
+RMNI.US,D,20250402,000000,3.48,3.575,3.47,3.53,211592,0
+RMNI.US,D,20250403,000000,3.33,3.45,3.265,3.36,208820,0
+RMNI.US,D,20250404,000000,3.26,3.35,3.05,3.23,394597,0
+RMNI.US,D,20250407,000000,2.87,3.31,2.79,3.21,585507,0
+RMNI.US,D,20250408,000000,3.35,3.36,3.175,3.32,438141,0
+RMNI.US,D,20250409,000000,3.32,3.6,3.255,3.49,330835,0
+RMNI.US,D,20250410,000000,3.37,3.44,3.29,3.34,173712,0
+RMNI.US,D,20250411,000000,3.33,3.33,3.175,3.26,85307,0
+RMNI.US,D,20250414,000000,3.29,3.34,3.23,3.235,129480,0
+RMNI.US,D,20250415,000000,3.22,3.36,3.22,3.26,124322,0
+RMNI.US,D,20250416,000000,3.24,3.305,3.2,3.285,138153,0
+RMNI.US,D,20250417,000000,3.28,3.36,3.105,3.12,117304,0
+RMNI.US,D,20250421,000000,3.08,3.16,3.0401,3.12,173845,0
+RMNI.US,D,20250422,000000,3.18,3.2505,3.12,3.16,99497,0
+RMNI.US,D,20250423,000000,3.28,3.3341,3.1,3.12,109475,0
+RMNI.US,D,20250424,000000,3.1,3.29,3.1,3.25,198881,0
+RMNI.US,D,20250425,000000,3.2,3.54,3.175,3.5,328139,0
+RMNI.US,D,20250428,000000,3.5,3.58,3.3401,3.44,259517,0
+RMNI.US,D,20250429,000000,3.43,3.486,3.37,3.47,189407,0
+RMNI.US,D,20250430,000000,3.39,3.57,3.27,3.53,261824,0
+RMNI.US,D,20250501,000000,3.53,3.568,3.42,3.55,348644,0
+RMNI.US,D,20250502,000000,3.51,3.6,3.24,3.28,436882,0
+RMNI.US,D,20250505,000000,3.24,3.43,3.17,3.37,258700,0
+RMNI.US,D,20250506,000000,3.4,3.45,3.295,3.34,195645,0
+RMNI.US,D,20250507,000000,3.33,3.34,3.22,3.33,307501,0
+RMNI.US,D,20250508,000000,3.34,3.3732,3.24,3.36,294581,0
+RMNI.US,D,20250509,000000,3.35,3.405,3.28,3.34,104418,0
+RMNI.US,D,20250512,000000,3.45,3.57,3.35,3.37,308675,0
+RMNI.US,D,20250513,000000,3.37,3.62,3.355,3.57,555092,0
+RMNI.US,D,20250514,000000,3.55,3.695,3.25,3.26,471669,0
+RMNI.US,D,20250515,000000,3.27,3.27,3.1017,3.24,391785,0
+RMNI.US,D,20250516,000000,3.24,3.35,3.24,3.34,231028,0
+RMNI.US,D,20250519,000000,3.34,3.42,3.28,3.41,161067,0
+RMNI.US,D,20250520,000000,3.42,3.48,3.42,3.45,91190,0
+RMNI.US,D,20250521,000000,3.43,3.48,3.32,3.36,158558,0
+RMNI.US,D,20250522,000000,3.33,3.52,3.3288,3.46,134061,0
+RMNI.US,D,20250523,000000,3.4,3.595,3.4,3.54,210179,0
+RMNI.US,D,20250527,000000,3.58,3.7,3.35,3.39,335960,0
+RMNI.US,D,20250528,000000,3.4,3.41,3.15,3.17,293700,0
+RMNI.US,D,20250529,000000,3.2,3.26,3.06,3.13,248714,0
+RMNI.US,D,20250530,000000,3.12,3.15,2.9908,3.05,292274,0
+RMNI.US,D,20250602,000000,3.04,3.085,2.93,2.94,305159,0
+RMNI.US,D,20250603,000000,2.94,3.26,2.875,3.21,539921,0
+RMNI.US,D,20250604,000000,3.26,3.47,3.17,3.23,322962,0
+RMNI.US,D,20250605,000000,3.23,3.285,3.145,3.18,197734,0
+RMNI.US,D,20250606,000000,3.23,3.24,3.1,3.17,634179,0
+RMNI.US,D,20250609,000000,3.18,3.22,3.12,3.15,238653,0
+RMNI.US,D,20250610,000000,3.18,3.26,3.11,3.25,249437,0
+RMNI.US,D,20250611,000000,3.25,3.545,3.21,3.43,481383,0
+RMNI.US,D,20250612,000000,3.4,3.49,3.32,3.39,165851,0
+RMNI.US,D,20250613,000000,3.33,3.38,3.27,3.29,137869,0
+RMNI.US,D,20250616,000000,3.34,3.49,3.28,3.45,243086,0
+RMNI.US,D,20250617,000000,3.42,3.45,3.24,3.25,222258,0
+RMNI.US,D,20250618,000000,3.25,3.29,3.17,3.23,169750,0
+RMNI.US,D,20250620,000000,3.25,3.25,3.03,3.11,645491,0
+RMNI.US,D,20250623,000000,3.08,3.155,3.015,3.14,412206,0
+RMNI.US,D,20250624,000000,3.15,3.33,3.1301,3.31,161314,0
+RMNI.US,D,20250625,000000,3.7,4.1,3.66,3.86,952666,0
+RMNI.US,D,20250626,000000,3.86,3.92,3.7,3.86,263400,0
+RMNI.US,D,20250627,000000,3.84,3.865,3.64,3.77,711048,0
+RMNI.US,D,20250630,000000,3.77,3.855,3.59,3.77,269366,0
+RMNI.US,D,20250701,000000,3.78,3.989,3.745,3.94,318257,0
+RMNI.US,D,20250702,000000,3.93,4.03,3.82,3.85,257210,0
+RMNI.US,D,20250703,000000,3.86,4.2,3.86,4.17,241398,0
+RMNI.US,D,20250707,000000,4.13,4.17,3.92,3.99,431549,0
+RMNI.US,D,20250708,000000,4,4.095,3.96,4.08,199895,0
+RMNI.US,D,20250709,000000,4.08,4.08,3.87,3.95,227069,0
+RMNI.US,D,20250710,000000,4.72,5.38,4.55,5.16,2954009,0
+RMNI.US,D,20250711,000000,5.1,5.28,4.85,5.24,1196214,0
+RMNI.US,D,20250714,000000,5.24,5.24,4.89,5.05,598325,0
+RMNI.US,D,20250715,000000,5.07,5.2004,5.01,5.05,537558,0
+RMNI.US,D,20250716,000000,5.1,5.15,4.94,5.02,289532,0
+RMNI.US,D,20250717,000000,5.03,5.09,4.94,5.05,285217,0
+RMNI.US,D,20250718,000000,5.06,5.06,4.84,4.85,254861,0
+RMNI.US,D,20250721,000000,4.85,4.94,4.72,4.74,295863,0
+RMNI.US,D,20250722,000000,4.74,4.74,4.6,4.65,525421,0
+RMNI.US,D,20250723,000000,4.71,4.8,4.63,4.76,304466,0
+RMNI.US,D,20250724,000000,4.76,4.765,4.635,4.65,392103,0
+RMNI.US,D,20250725,000000,4.7,4.7192,4.62,4.68,188789,0
+RMNI.US,D,20250728,000000,4.7,4.93,4.7,4.84,275114,0
+RMNI.US,D,20250729,000000,4.9,4.9,4.7,4.72,249063,0
+RMNI.US,D,20250730,000000,4.74,4.8,4.55,4.65,244045,0
+RMNI.US,D,20250731,000000,4.65,4.86,4.59,4.8,543265,0
+RMNI.US,D,20250801,000000,4.46,4.63,4.02,4.155,1280870,0
+RMNI.US,D,20250804,000000,4.11,4.14,3.96,4.11,604714,0
+RMNI.US,D,20250805,000000,4.11,4.12,3.92,4,455962,0
+RMNI.US,D,20250806,000000,4.01,4.04,3.95,4.02,243181,0
+RMNI.US,D,20250807,000000,4.05,4.0757,3.96,3.96,374015,0
+RMNI.US,D,20250808,000000,3.96,4.04,3.905,4.02,344235,0
+RMNI.US,D,20250811,000000,3.99,4.07,3.955,3.99,280728,0
+RMNI.US,D,20250812,000000,3.99,4.02,3.92,4,237485,0
+RMNI.US,D,20250813,000000,4,4.1285,3.94,4.035,208586,0
+RMNI.US,D,20250814,000000,4.01,4.24,4,4.1,496974,0
+RMNI.US,D,20250815,000000,4.11,4.19,4.03,4.05,513512,0
+RMNI.US,D,20250818,000000,4.24,4.265,4.0032,4.03,305843,0
+RMNI.US,D,20250819,000000,4.04,4.155,3.96,4.07,433570,0
+RMNI.US,D,20250820,000000,4.03,4.13,4,4.12,363108,0
+RMNI.US,D,20250821,000000,4.09,4.205,4.01,4.16,228970,0
+RMNI.US,D,20250822,000000,4.2,4.3,4.105,4.23,353887,0
+RMNI.US,D,20250825,000000,4.2,4.39,4.2,4.21,276800,0
+RMNI.US,D,20250826,000000,4.21,4.37,4.21,4.22,353655,0
+RMNI.US,D,20250827,000000,4.2,4.35,4.195,4.21,346686,0
+RMNI.US,D,20250828,000000,4.22,4.37,4.22,4.33,137414,0
+RMNI.US,D,20250829,000000,4.34,4.41,4.27,4.33,168710,0
+RMNI.US,D,20250902,000000,4.25,4.33,4.12,4.16,375773,0
+RMNI.US,D,20250903,000000,4.16,4.28,4.14,4.24,254399,0
+RMNI.US,D,20250904,000000,4.28,4.41,4.205,4.39,275343,0
+RMNI.US,D,20250905,000000,4.42,4.51,4.36,4.5,260218,0
+RMNI.US,D,20250908,000000,4.61,4.66,4.46,4.59,284547,0
+RMNI.US,D,20250909,000000,4.68,4.68,4.45,4.6,287349,0
+RMNI.US,D,20250910,000000,4.6,4.645,4.43,4.47,232609,0
+RMNI.US,D,20250911,000000,4.74,4.88,4.605,4.64,514374,0
+RMNI.US,D,20250912,000000,4.64,4.675,4.47,4.51,220446,0
+RMNI.US,D,20250915,000000,4.54,4.7,4.525,4.59,221731,0
+RMNI.US,D,20250916,000000,4.58,4.62,4.4459,4.49,223060,0
+RMNI.US,D,20250917,000000,4.51,4.69,4.475,4.51,314706,0
+RMNI.US,D,20250918,000000,4.55,4.76,4.54,4.73,190129,0
+RMNI.US,D,20250919,000000,4.75,4.7554,4.56,4.59,465769,0
+RMNI.US,D,20250922,000000,4.59,4.68,4.53,4.62,191489,0
+RMNI.US,D,20250923,000000,4.66,4.71,4.58,4.65,301702,0
+RMNI.US,D,20250924,000000,4.64,4.675,4.515,4.6,198582,0
+RMNI.US,D,20250925,000000,4.58,4.825,4.545,4.78,294018,0
+RMNI.US,D,20250926,000000,4.77,4.84,4.67,4.82,214386,0
+RMNI.US,D,20250929,000000,4.89,4.92,4.765,4.81,404068,0
+RMNI.US,D,20250930,000000,4.79,4.87,4.625,4.68,174607,0
+RMNI.US,D,20251001,000000,4.66,4.7382,4.63,4.67,259377,0
+RMNI.US,D,20251002,000000,4.7,4.81,4.625,4.76,209370,0
+RMNI.US,D,20251003,000000,4.73,4.91,4.73,4.84,252755,0
+RMNI.US,D,20251006,000000,4.84,4.86,4.68,4.75,192704,0
+RMNI.US,D,20251007,000000,4.75,4.77,4.505,4.53,254256,0
+RMNI.US,D,20251008,000000,4.52,4.63,4.5,4.58,274420,0
+RMNI.US,D,20251009,000000,4.59,4.59,4.482,4.55,178948,0
+RMNI.US,D,20251010,000000,4.58,4.64,4.27,4.28,231600,0
+RMNI.US,D,20251013,000000,4.37,4.51,4.3,4.43,318418,0
+RMNI.US,D,20251014,000000,4.35,4.51,4.26,4.46,184546,0
+RMNI.US,D,20251015,000000,4.49,4.55,4.44,4.48,174864,0
+RMNI.US,D,20251016,000000,4.48,4.54,4.37,4.38,220411,0
+RMNI.US,D,20251017,000000,4.34,4.44,4.2,4.43,446086,0
+RMNI.US,D,20251020,000000,4.28,4.585,4.28,4.41,318189,0
+RMNI.US,D,20251021,000000,4.41,4.6,4.35,4.48,257461,0
+RMNI.US,D,20251022,000000,4.47,4.53,4.37,4.45,229047,0
+RMNI.US,D,20251023,000000,4.49,4.6,4.445,4.49,130049,0
+RMNI.US,D,20251024,000000,4.54,4.61,4.51,4.54,103708,0
+RMNI.US,D,20251027,000000,4.472,4.64,4.455,4.52,179146,0
+RMNI.US,D,20251028,000000,4.55,4.63,4.46,4.52,131758,0
+RMNI.US,D,20251029,000000,4.52,4.63,4.49,4.59,228695,0
+RMNI.US,D,20251030,000000,4.59,4.8,4.57,4.64,365600,0
+RMNI.US,D,20251031,000000,3.88,4.18,3.4001,3.98,1197096,0
+RMNI.US,D,20251103,000000,3.96,3.98,3.81,3.9,748879,0
+RMNI.US,D,20251104,000000,3.82,3.935,3.78,3.9,364480,0
+RMNI.US,D,20251105,000000,3.9,4.12,3.89,4.07,396044,0
+RMNI.US,D,20251106,000000,4.03,4.06,3.82,3.86,527880,0
+RMNI.US,D,20251107,000000,3.84,3.935,3.775,3.9,265992,0
+RMNI.US,D,20251110,000000,3.94,4.0508,3.91,3.99,289760,0
+RMNI.US,D,20251111,000000,3.94,3.995,3.85,3.95,227756,0
+RMNI.US,D,20251112,000000,3.94,4.07,3.905,4.05,257072,0
+RMNI.US,D,20251113,000000,4.04,4.1059,3.84,3.89,479836,0
+RMNI.US,D,20251114,000000,3.79,3.9399,3.76,3.85,314221,0
+RMNI.US,D,20251117,000000,3.86,3.89,3.79,3.79,366380,0
+RMNI.US,D,20251118,000000,3.77,3.84,3.69,3.8,337537,0
+RMNI.US,D,20251119,000000,3.8,3.925,3.75,3.75,391771,0
+RMNI.US,D,20251120,000000,3.83,3.89,3.7,3.7,400022,0
+RMNI.US,D,20251121,000000,3.7,3.865,3.65,3.79,290178,0
+RMNI.US,D,20251124,000000,3.8,3.925,3.8,3.86,289825,0
+RMNI.US,D,20251125,000000,3.87,3.93,3.79,3.83,200346,0
+RMNI.US,D,20251126,000000,3.83,3.86,3.76,3.83,272703,0
+RMNI.US,D,20251128,000000,3.82,3.89,3.785,3.81,175702,0
+RMNI.US,D,20251201,000000,3.85,3.885,3.74,3.8,247739,0
+RMNI.US,D,20251202,000000,3.84,3.91,3.77,3.8,332695,0
+RMNI.US,D,20251203,000000,3.81,4.035,3.76,4.02,392693,0
+RMNI.US,D,20251204,000000,3.99,4.09,3.95,4.07,293364,0
+RMNI.US,D,20251205,000000,4.06,4.19,4.055,4.16,354612,0
+RMNI.US,D,20251208,000000,4.17,4.19,4,4.065,367971,0
+RMNI.US,D,20251209,000000,4.06,4.15,4.04,4.14,333250,0
+RMNI.US,D,20251210,000000,4.14,4.2,4.13,4.14,463797,0
+RMNI.US,D,20251211,000000,4.14,4.2,4.07,4.17,219606,0
+RMNI.US,D,20251212,000000,4.16,4.21,4.085,4.11,192925,0
+RMNI.US,D,20251215,000000,4.11,4.17,4.03,4.09,230395,0
+RMNI.US,D,20251216,000000,4.07,4.13,4.05,4.06,196099,0
+RMNI.US,D,20251217,000000,4.05,4.095,4.005,4.03,302698,0
+RMNI.US,D,20251218,000000,4.04,4.08,3.98,4.02,295593,0
+RMNI.US,D,20251219,000000,4.01,4.045,3.93,3.97,516796,0
+RMNI.US,D,20251222,000000,3.99,4.08,3.96,4.06,366873,0
+RMNI.US,D,20251223,000000,3.98,4.0648,3.96,4,118580,0
+RMNI.US,D,20251224,000000,4,4.02,3.94,4.01,98115,0
+RMNI.US,D,20251226,000000,3.98,4,3.925,3.94,85111,0
+RMNI.US,D,20251229,000000,3.9,3.905,3.83,3.86,280384,0
+RMNI.US,D,20251230,000000,3.85,3.915,3.805,3.87,148028,0
+RMNI.US,D,20251231,000000,3.87,3.9,3.81,3.88,192530,0
+RMNI.US,D,20260102,000000,3.91,3.91,3.75,3.8,254832,0
+RMNI.US,D,20260105,000000,3.8,3.9,3.79,3.84,127320,0
+RMNI.US,D,20260106,000000,3.82,3.91,3.75,3.9,172534,0
+RMNI.US,D,20260107,000000,3.89,3.905,3.8144,3.85,166638,0
+RMNI.US,D,20260108,000000,3.83,4.03,3.82,3.98,234588,0
+RMNI.US,D,20260109,000000,3.97,3.99,3.85,3.9,372048,0
+RMNI.US,D,20260112,000000,3.89,4.005,3.83,3.99,382205,0
+RMNI.US,D,20260113,000000,3.97,3.98,3.88,3.97,169950,0
+RMNI.US,D,20260114,000000,3.97,3.9808,3.86,3.91,197997,0
+RMNI.US,D,20260115,000000,3.92,3.94,3.81,3.82,279250,0
+RMNI.US,D,20260116,000000,3.83,3.87,3.78,3.83,224919,0
+RMNI.US,D,20260120,000000,3.73,3.8,3.68,3.71,282545,0
+RMNI.US,D,20260121,000000,3.74,3.74,3.615,3.68,310721,0
+RMNI.US,D,20260122,000000,3.72,3.775,3.66,3.76,463200,0
+RMNI.US,D,20260123,000000,3.76,3.76,3.615,3.62,319264,0
+RMNI.US,D,20260126,000000,3.64,3.68,3.5778,3.67,251348,0
+RMNI.US,D,20260127,000000,3.67,3.67,3.53,3.61,321867,0
+RMNI.US,D,20260128,000000,3.61,3.63,3.48,3.54,302468,0
+RMNI.US,D,20260129,000000,3.55,3.55,3.36,3.45,539067,0
+RMNI.US,D,20260130,000000,3.44,3.495,3.36,3.45,353027,0
+RMNI.US,D,20260202,000000,3.46,3.5398,3.4443,3.48,247324,0
+RMNI.US,D,20260203,000000,3.46,3.46,3.26,3.35,292694,0
+RMNI.US,D,20260204,000000,3.35,3.41,3.23,3.26,274082,0
+RMNI.US,D,20260205,000000,3.24,3.28,3.165,3.2,291307,0
+RMNI.US,D,20260206,000000,3.23,3.31,3.215,3.29,331305,0
+RMNI.US,D,20260209,000000,3.32,3.32,3.2,3.21,273649,0
+RMNI.US,D,20260210,000000,3.23,3.26,3.185,3.23,410857,0
+RMNI.US,D,20260211,000000,3.23,3.23,3.07,3.12,293597,0
+RMNI.US,D,20260212,000000,3.13,3.13,2.87,3.01,398057,0
+RMNI.US,D,20260213,000000,3.01,3.08,2.99,3.03,167914,0
+RMNI.US,D,20260217,000000,3.03,3.115,2.96,3.04,292067,0
+RMNI.US,D,20260218,000000,3.04,3.065,2.95,3.045,406028,0
diff --git a/daily/us/nasdaq stocks/2/rngtu.us.txt b/daily/us/nasdaq stocks/2/rngtu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d8ef1711ea362a88bffb85dda635a333be955157
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rngtu.us.txt	
@@ -0,0 +1,55 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RNGTU.US,D,20251003,000000,10.02,10.04,10,10,8592244,0
+RNGTU.US,D,20251006,000000,10.01,10.02,10.01,10.01,151169,0
+RNGTU.US,D,20251007,000000,10.02,10.025,10.01,10.01,544424,0
+RNGTU.US,D,20251008,000000,10.05,10.05,10.03,10.04,33666,0
+RNGTU.US,D,20251009,000000,10.0377,10.07,10.0377,10.065,448234,0
+RNGTU.US,D,20251010,000000,10.04,10.0989,10.04,10.08,135757,0
+RNGTU.US,D,20251013,000000,10.1,10.1,10.1,10.1,854,0
+RNGTU.US,D,20251014,000000,10.15,10.18,10.12,10.18,177105,0
+RNGTU.US,D,20251015,000000,10.1,10.6,10.1,10.22,12925,0
+RNGTU.US,D,20251016,000000,10.24,10.24,10.24,10.24,407,0
+RNGTU.US,D,20251017,000000,10.24,10.24,10.15,10.18,902,0
+RNGTU.US,D,20251020,000000,10.16,10.225,10.16,10.2,188399,0
+RNGTU.US,D,20251021,000000,10.11,10.2,10.11,10.2,720,0
+RNGTU.US,D,20251022,000000,10.2,10.21,10.2,10.21,285,0
+RNGTU.US,D,20251023,000000,10.1,10.22,10.1,10.22,2354,0
+RNGTU.US,D,20251024,000000,10.21,10.21,10.1792,10.18,1032,0
+RNGTU.US,D,20251027,000000,10.18,10.19,10.18,10.19,3792,0
+RNGTU.US,D,20251028,000000,10.19,10.2,10.18,10.18,26788,0
+RNGTU.US,D,20251029,000000,10.19,10.2,10.17,10.2,81329,0
+RNGTU.US,D,20251030,000000,10.2,10.2,10.17,10.2,2847,0
+RNGTU.US,D,20251031,000000,10.17,10.2,10.17,10.2,11137,0
+RNGTU.US,D,20251103,000000,10.1799,10.2,10.175,10.19,42006,0
+RNGTU.US,D,20251105,000000,10.19,10.25,10.17,10.17,62832,0
+RNGTU.US,D,20251106,000000,10.206,10.206,10.206,10.206,1001,0
+RNGTU.US,D,20251111,000000,10.2,10.2,10.18,10.18,60032,0
+RNGTU.US,D,20251114,000000,10.215,10.215,10.2,10.2,5874,0
+RNGTU.US,D,20251118,000000,10.18,10.18,10.18,10.18,210,0
+RNGTU.US,D,20251119,000000,10.11,10.17,10.11,10.17,2386,0
+RNGTU.US,D,20251124,000000,10.2,10.25,10.2,10.25,157701,0
+RNGTU.US,D,20251125,000000,10.22,10.24,10.22,10.23,8342,0
+RNGTU.US,D,20251128,000000,10.2,10.21,10.2,10.21,1918,0
+RNGTU.US,D,20251201,000000,10.225,10.225,10.225,10.225,31283,0
+RNGTU.US,D,20251202,000000,10.25,10.25,10.25,10.25,1213,0
+RNGTU.US,D,20251204,000000,10.21,10.21,10.21,10.21,15015,0
+RNGTU.US,D,20251208,000000,10.2,10.2,10.2,10.2,192,0
+RNGTU.US,D,20251209,000000,10.26,10.2835,10.26,10.2835,35048,0
+RNGTU.US,D,20251210,000000,10.27,10.27,10.27,10.27,786,0
+RNGTU.US,D,20251212,000000,10.2,10.24,10.18,10.18,1310,0
+RNGTU.US,D,20251215,000000,10.2,10.2,10.2,10.2,885,0
+RNGTU.US,D,20251219,000000,10.11,10.11,10.11,10.11,200,0
+RNGTU.US,D,20251223,000000,10.11,10.18,10,10.18,22015,0
+RNGTU.US,D,20251231,000000,10.16,10.2,10.16,10.2,8189,0
+RNGTU.US,D,20260102,000000,10.17,10.17,10.14,10.14,3232,0
+RNGTU.US,D,20260105,000000,10.14,10.14,10.11,10.11,6070,0
+RNGTU.US,D,20260108,000000,10.12,10.12,10.12,10.12,163,0
+RNGTU.US,D,20260109,000000,10.12,10.12,10.12,10.12,928,0
+RNGTU.US,D,20260114,000000,10.14,10.14,10.14,10.14,2049,0
+RNGTU.US,D,20260126,000000,10.1201,10.1201,10.1201,10.1201,150,0
+RNGTU.US,D,20260128,000000,10.1424,10.2,10.1424,10.1999,4011,0
+RNGTU.US,D,20260130,000000,10.2,10.2,10.2,10.2,203,0
+RNGTU.US,D,20260210,000000,10.2,10.2,10.2,10.2,337,0
+RNGTU.US,D,20260211,000000,10.2,10.2,10.2,10.2,300,0
+RNGTU.US,D,20260212,000000,10.2,10.2,10.2,10.2,300,0
+RNGTU.US,D,20260213,000000,10.185,10.185,10.185,10.185,200,0
diff --git a/daily/us/nasdaq stocks/2/rnxt.us.txt b/daily/us/nasdaq stocks/2/rnxt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1597b929fbe79d881fcf510ad5ee8f92d1b1cd5f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rnxt.us.txt	
@@ -0,0 +1,1124 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RNXT.US,D,20210827,000000,8.2634,9.8,7.5,7.71,4753253,0
+RNXT.US,D,20210830,000000,7.36,16.74,6.81,16.02,26497626,0
+RNXT.US,D,20210831,000000,15.91,16.23,9.99,9.99,12305829,0
+RNXT.US,D,20210901,000000,10.05,10.7,8.3,9.24,3078448,0
+RNXT.US,D,20210902,000000,9,9.56,8.5,8.61,1065322,0
+RNXT.US,D,20210903,000000,8.4,8.8,7.8,7.89,1147446,0
+RNXT.US,D,20210907,000000,11.14,11.15,9.16,9.95,19713714,0
+RNXT.US,D,20210908,000000,9.35,11.1,9.2026,9.68,3087855,0
+RNXT.US,D,20210909,000000,9.29,9.89,9.175,9.74,668739,0
+RNXT.US,D,20210910,000000,9.54,9.5575,9.02,9.36,391008,0
+RNXT.US,D,20210913,000000,9.24,9.31,8.26,8.49,379651,0
+RNXT.US,D,20210914,000000,8.36,8.75,8,8.07,243240,0
+RNXT.US,D,20210915,000000,7.97,8.53,7.75,8.06,361817,0
+RNXT.US,D,20210916,000000,8,8.5,7.78,8.02,500857,0
+RNXT.US,D,20210917,000000,7.9,8.08,7.44,7.59,377309,0
+RNXT.US,D,20210920,000000,7.32,8.1899,7.01,7.35,507784,0
+RNXT.US,D,20210921,000000,7.35,7.7,7.02,7.5,277060,0
+RNXT.US,D,20210922,000000,7.39,7.68,7.05,7.34,436870,0
+RNXT.US,D,20210923,000000,7.3,7.5499,7.2001,7.37,192811,0
+RNXT.US,D,20210924,000000,7.25,7.36,6.96,7.015,335478,0
+RNXT.US,D,20210927,000000,6.95,7.36,6.83,7.02,361827,0
+RNXT.US,D,20210928,000000,6.96,7.15,6.45,6.52,205742,0
+RNXT.US,D,20210929,000000,6.54,6.76,6.345,6.43,188788,0
+RNXT.US,D,20210930,000000,6.4,6.438,5.7504,6.04,288611,0
+RNXT.US,D,20211001,000000,6,6.01,5.7601,5.91,123489,0
+RNXT.US,D,20211004,000000,5.85,5.8976,5.45,5.6,119182,0
+RNXT.US,D,20211005,000000,5.64,6.3,5.37,5.72,475489,0
+RNXT.US,D,20211006,000000,5.8,6.09,5.7234,5.91,210197,0
+RNXT.US,D,20211007,000000,5.84,6.38,5.61,6.15,318604,0
+RNXT.US,D,20211008,000000,6.24,6.25,5.61,5.71,190076,0
+RNXT.US,D,20211011,000000,5.8,5.85,5.5,5.5,79904,0
+RNXT.US,D,20211012,000000,5.54,6.08,5.4,5.65,315221,0
+RNXT.US,D,20211013,000000,5.67,6.2544,5.67,5.95,343494,0
+RNXT.US,D,20211014,000000,6.0013,6.15,5.8201,5.88,78184,0
+RNXT.US,D,20211015,000000,5.9388,6.25,5.84,5.98,161108,0
+RNXT.US,D,20211018,000000,5.91,6.1,5.81,5.88,77465,0
+RNXT.US,D,20211019,000000,5.88,6.07,5.8025,6.01,127916,0
+RNXT.US,D,20211020,000000,5.97,6.24,5.92,5.98,98633,0
+RNXT.US,D,20211021,000000,6.08,6.185,5.81,5.88,56621,0
+RNXT.US,D,20211022,000000,5.8205,6.18,5.8205,5.88,80503,0
+RNXT.US,D,20211025,000000,5.66,5.83,5.5301,5.8,110141,0
+RNXT.US,D,20211026,000000,5.99,5.99,5.42,5.54,80133,0
+RNXT.US,D,20211027,000000,5.53,5.64,5.13,5.26,124737,0
+RNXT.US,D,20211028,000000,5.26,5.44,5.07,5.17,61154,0
+RNXT.US,D,20211029,000000,5.51,5.5232,5.12,5.18,65335,0
+RNXT.US,D,20211101,000000,5.39,5.6999,5.15,5.46,213734,0
+RNXT.US,D,20211102,000000,5.5,5.5601,5.32,5.47,37734,0
+RNXT.US,D,20211103,000000,5.4,5.53,5.33,5.43,50436,0
+RNXT.US,D,20211104,000000,5.47,5.5,5.31,5.44,63507,0
+RNXT.US,D,20211105,000000,5.4,5.44,5.1101,5.26,64781,0
+RNXT.US,D,20211108,000000,5.2,5.37,5.1458,5.34,35209,0
+RNXT.US,D,20211109,000000,5.43,5.49,5.2,5.41,122725,0
+RNXT.US,D,20211110,000000,9.05,12.51,7.85,8.16,138214764,0
+RNXT.US,D,20211111,000000,7.51,8.86,7.12,8.5,5454784,0
+RNXT.US,D,20211112,000000,8.45,8.5999,7.8,8.15,877206,0
+RNXT.US,D,20211115,000000,8.04,8.39,7.52,8.06,612983,0
+RNXT.US,D,20211116,000000,7.6,7.79,6.8007,7.02,524311,0
+RNXT.US,D,20211117,000000,6.77,7.14,6.46,6.89,420728,0
+RNXT.US,D,20211118,000000,6.74,6.84,6.17,6.43,248609,0
+RNXT.US,D,20211119,000000,6.26,7.1,6.22,6.59,283596,0
+RNXT.US,D,20211122,000000,6.54,6.54,6.2,6.41,209816,0
+RNXT.US,D,20211123,000000,6.28,6.7385,6.1606,6.41,180604,0
+RNXT.US,D,20211124,000000,6.4,7.14,6.23,6.41,548651,0
+RNXT.US,D,20211126,000000,6.11,6.4499,6.03,6.3899,49609,0
+RNXT.US,D,20211129,000000,6.32,7.85,6.16,7.29,2032448,0
+RNXT.US,D,20211130,000000,7.23,10.2,6.7,7.08,13319876,0
+RNXT.US,D,20211201,000000,7.09,7.95,6.58,7.04,1014706,0
+RNXT.US,D,20211202,000000,6.66,7.17,6.25,6.77,639474,0
+RNXT.US,D,20211203,000000,6.72,6.95,6.3,6.45,224030,0
+RNXT.US,D,20211206,000000,6.36,6.395,6.05,6.06,172495,0
+RNXT.US,D,20211207,000000,6.07,6.095,5.6,5.69,401258,0
+RNXT.US,D,20211208,000000,5.66,6.3499,5.54,6.07,527834,0
+RNXT.US,D,20211209,000000,6.13,6.87,5.81,5.97,1166434,0
+RNXT.US,D,20211210,000000,5.9,6.1128,5.75,5.87,240251,0
+RNXT.US,D,20211213,000000,5.85,6,5.67,5.79,262062,0
+RNXT.US,D,20211214,000000,5.75,5.87,5.35,5.4,214806,0
+RNXT.US,D,20211215,000000,5.3,5.54,5.2241,5.48,114384,0
+RNXT.US,D,20211216,000000,5.43,5.66,5.26,5.27,70435,0
+RNXT.US,D,20211217,000000,5.29,5.88,5.2642,5.5,249911,0
+RNXT.US,D,20211220,000000,5.43,5.73,5.05,5.06,242952,0
+RNXT.US,D,20211221,000000,5.11,5.33,4.9201,5.06,281248,0
+RNXT.US,D,20211222,000000,5.07,5.25,4.82,4.92,264229,0
+RNXT.US,D,20211223,000000,4.85,5.14,4.81,5.09,139485,0
+RNXT.US,D,20211227,000000,5.08,5.13,4.72,4.83,292952,0
+RNXT.US,D,20211228,000000,4.75,5.09,4.68,5.01,299755,0
+RNXT.US,D,20211229,000000,4.95,4.9873,4.67,4.72,93347,0
+RNXT.US,D,20211230,000000,4.82,5.29,4.73,4.95,330237,0
+RNXT.US,D,20211231,000000,4.9,4.98,4.74,4.84,179606,0
+RNXT.US,D,20220103,000000,4.85,5.0899,4.71,4.9001,267682,0
+RNXT.US,D,20220104,000000,5.06,5.11,4.63,4.66,216533,0
+RNXT.US,D,20220105,000000,4.66,4.78,4.22,4.3,242618,0
+RNXT.US,D,20220106,000000,4.35,4.37,3.9,4.01,321039,0
+RNXT.US,D,20220107,000000,3.99,4.21,3.95,4.03,170920,0
+RNXT.US,D,20220110,000000,4.03,4.225,3.8127,4.19,263601,0
+RNXT.US,D,20220111,000000,4.15,4.4,3.94,4.36,100706,0
+RNXT.US,D,20220112,000000,4.405,4.54,4.18,4.23,95475,0
+RNXT.US,D,20220113,000000,4.23,4.29,4.04,4.12,27133,0
+RNXT.US,D,20220114,000000,4.01,4.144,3.93,4.06,47111,0
+RNXT.US,D,20220118,000000,3.99,4.19,3.9001,4.1,48281,0
+RNXT.US,D,20220119,000000,4.08,4.14,3.94,3.9605,20456,0
+RNXT.US,D,20220120,000000,4.02,4.35,3.86,3.86,137931,0
+RNXT.US,D,20220121,000000,3.8,3.925,3.56,3.6,92471,0
+RNXT.US,D,20220124,000000,3.51,3.555,3.09,3.36,101698,0
+RNXT.US,D,20220125,000000,3.34,3.52,3.2501,3.43,22850,0
+RNXT.US,D,20220126,000000,3.45,3.61,3.28,3.34,26467,0
+RNXT.US,D,20220127,000000,3.3538,3.39,3.1,3.19,84543,0
+RNXT.US,D,20220128,000000,3.092,3.39,3.02,3.12,65540,0
+RNXT.US,D,20220131,000000,3.17,3.36,3.12,3.32,45873,0
+RNXT.US,D,20220201,000000,3.35,3.5,3.2702,3.38,45042,0
+RNXT.US,D,20220202,000000,3.38,3.38,3.05,3.06,71238,0
+RNXT.US,D,20220203,000000,3,3.15,2.98,3.05,45030,0
+RNXT.US,D,20220204,000000,3.2864,3.63,3,3.41,125957,0
+RNXT.US,D,20220207,000000,3.41,3.575,3.19,3.33,26518,0
+RNXT.US,D,20220208,000000,3.29,3.475,3.16,3.3,25923,0
+RNXT.US,D,20220209,000000,3.36,3.85,3.3101,3.85,70481,0
+RNXT.US,D,20220210,000000,3.58,3.85,3.45,3.61,77228,0
+RNXT.US,D,20220211,000000,3.92,3.94,3.5307,3.69,77611,0
+RNXT.US,D,20220214,000000,3.63,3.82,3.48,3.64,17243,0
+RNXT.US,D,20220215,000000,3.71,3.9,3.7,3.89,39081,0
+RNXT.US,D,20220216,000000,3.9175,3.95,3.68,3.86,16636,0
+RNXT.US,D,20220217,000000,3.83,3.9,3.49,3.61,29371,0
+RNXT.US,D,20220218,000000,3.43,3.88,3.3,3.6,32278,0
+RNXT.US,D,20220222,000000,3.6702,3.79,3.32,3.55,35519,0
+RNXT.US,D,20220223,000000,3.51,3.74,3.3895,3.58,29325,0
+RNXT.US,D,20220224,000000,3.89,3.89,3.31,3.65,23094,0
+RNXT.US,D,20220225,000000,3.57,3.64,3.32,3.37,45415,0
+RNXT.US,D,20220228,000000,3.29,3.39,3.24,3.36,75257,0
+RNXT.US,D,20220301,000000,3.31,3.45,3.28,3.32,28020,0
+RNXT.US,D,20220302,000000,3.29,3.574,3.26,3.43,16520,0
+RNXT.US,D,20220303,000000,3.3742,3.56,3.16,3.42,19514,0
+RNXT.US,D,20220304,000000,3.42,3.42,3.15,3.21,41259,0
+RNXT.US,D,20220307,000000,3.2,3.31,2.8,2.96,57238,0
+RNXT.US,D,20220308,000000,3,3.45,2.9,3.25,34629,0
+RNXT.US,D,20220309,000000,3.175,3.4,3.1228,3.4,27800,0
+RNXT.US,D,20220310,000000,3.2,3.43,3.115,3.17,25512,0
+RNXT.US,D,20220311,000000,3.12,3.33,3.05,3.15,19697,0
+RNXT.US,D,20220314,000000,3.06,3.1205,2.81,2.95,18792,0
+RNXT.US,D,20220315,000000,2.918,3.0378,2.78,2.87,27869,0
+RNXT.US,D,20220316,000000,2.9862,3.135,2.9366,2.95,25709,0
+RNXT.US,D,20220317,000000,3.09,3.15,2.93,3.05,14910,0
+RNXT.US,D,20220318,000000,2.97,3.445,2.97,3.1,100248,0
+RNXT.US,D,20220321,000000,3.235,3.235,3.04,3.05,10994,0
+RNXT.US,D,20220322,000000,3.32,3.32,2.96,3.03,23088,0
+RNXT.US,D,20220323,000000,2.91,3.98,2.91,3.555,1363937,0
+RNXT.US,D,20220324,000000,3.5,3.5,3.07,3.21,152227,0
+RNXT.US,D,20220325,000000,3.1,3.25,3.05,3.22,70503,0
+RNXT.US,D,20220328,000000,3.24,3.24,2.89,3.03,122751,0
+RNXT.US,D,20220329,000000,3.05,3.18,2.98,3,30871,0
+RNXT.US,D,20220330,000000,3,3.0677,2.82,2.96,30107,0
+RNXT.US,D,20220331,000000,3.01,3.0161,2.89,2.93,7954,0
+RNXT.US,D,20220401,000000,2.91,3,2.86,2.87,34280,0
+RNXT.US,D,20220404,000000,3.1313,3.1313,2.85,2.99,38820,0
+RNXT.US,D,20220405,000000,2.915,2.99,2.81,2.93,30561,0
+RNXT.US,D,20220406,000000,3.12,3.12,2.84,2.88,22836,0
+RNXT.US,D,20220407,000000,2.8186,2.97,2.8001,2.83,9416,0
+RNXT.US,D,20220408,000000,2.8,2.9,2.8,2.83,12208,0
+RNXT.US,D,20220411,000000,2.8,2.8,2.675,2.79,31247,0
+RNXT.US,D,20220412,000000,2.8128,2.8128,2.6,2.6,34362,0
+RNXT.US,D,20220413,000000,2.61,2.8,2.535,2.71,18309,0
+RNXT.US,D,20220414,000000,2.55,2.75,2.46,2.59,81944,0
+RNXT.US,D,20220418,000000,2.59,2.59,2.43,2.43,12662,0
+RNXT.US,D,20220419,000000,2.4,2.47,2.36,2.38,12566,0
+RNXT.US,D,20220420,000000,2.39,2.572,1.99,2.12,357183,0
+RNXT.US,D,20220421,000000,2.25,2.25,1.89,1.89,27341,0
+RNXT.US,D,20220422,000000,1.83,2.05,1.8105,1.87,27439,0
+RNXT.US,D,20220425,000000,1.83,1.9,1.75,1.77,51400,0
+RNXT.US,D,20220426,000000,1.71,1.85,1.6101,1.77,31391,0
+RNXT.US,D,20220427,000000,1.83,1.83,1.65,1.65,12234,0
+RNXT.US,D,20220428,000000,1.65,1.8092,1.64,1.71,21450,0
+RNXT.US,D,20220429,000000,1.7512,1.77,1.62,1.67,11054,0
+RNXT.US,D,20220502,000000,1.62,1.7,1.62,1.63,9963,0
+RNXT.US,D,20220503,000000,1.7277,1.8,1.69,1.79,30697,0
+RNXT.US,D,20220504,000000,1.75,2.2,1.75,1.91,236400,0
+RNXT.US,D,20220505,000000,1.74,1.91,1.65,1.73,100127,0
+RNXT.US,D,20220506,000000,1.68,1.88,1.6422,1.77,23590,0
+RNXT.US,D,20220509,000000,1.76,1.76,1.55,1.62,16839,0
+RNXT.US,D,20220510,000000,1.6243,1.63,1.55,1.55,23875,0
+RNXT.US,D,20220511,000000,1.59,1.59,1.5,1.52,26039,0
+RNXT.US,D,20220512,000000,1.52,1.675,1.5,1.65,15186,0
+RNXT.US,D,20220513,000000,1.54,1.96,1.54,1.82,17552,0
+RNXT.US,D,20220516,000000,1.55,1.9599,1.55,1.82,10567,0
+RNXT.US,D,20220517,000000,1.76,1.85,1.7301,1.83,19028,0
+RNXT.US,D,20220518,000000,1.82,2.09,1.71,2.09,4559,0
+RNXT.US,D,20220519,000000,2.14,2.14,1.84,1.84,40028,0
+RNXT.US,D,20220520,000000,1.95,1.95,1.78,1.84,6512,0
+RNXT.US,D,20220523,000000,1.95,2.0087,1.8399,1.91,9318,0
+RNXT.US,D,20220524,000000,1.8386,1.89,1.8,1.8,9523,0
+RNXT.US,D,20220525,000000,1.8791,1.98,1.7635,1.81,9900,0
+RNXT.US,D,20220526,000000,1.8151,2,1.8151,2,5534,0
+RNXT.US,D,20220527,000000,1.9,1.98,1.9,1.98,3961,0
+RNXT.US,D,20220531,000000,1.9573,1.96,1.9109,1.96,1475,0
+RNXT.US,D,20220601,000000,1.96,1.97,1.86,1.88,7547,0
+RNXT.US,D,20220602,000000,1.94,1.97,1.8,1.865,13154,0
+RNXT.US,D,20220603,000000,1.865,1.934,1.8295,1.92,5638,0
+RNXT.US,D,20220606,000000,1.91,1.91,1.8457,1.8494,5256,0
+RNXT.US,D,20220607,000000,1.93,2.0511,1.82,1.95,28834,0
+RNXT.US,D,20220608,000000,1.878,1.9899,1.81,1.82,15764,0
+RNXT.US,D,20220609,000000,1.87,1.87,1.69,1.87,18082,0
+RNXT.US,D,20220610,000000,1.75,1.97,1.75,1.93,25943,0
+RNXT.US,D,20220613,000000,2.1,2.135,1.92,2.01,11130,0
+RNXT.US,D,20220614,000000,2.1,2.13,1.96,2.08,23276,0
+RNXT.US,D,20220615,000000,2.05,2.114,1.97,2.06,4497,0
+RNXT.US,D,20220616,000000,2.02,2.02,1.96,1.99,4569,0
+RNXT.US,D,20220617,000000,1.95,2,1.95,2,6757,0
+RNXT.US,D,20220621,000000,1.96,2.1178,1.95,2.05,13552,0
+RNXT.US,D,20220622,000000,2.055,2.1,2,2.08,8896,0
+RNXT.US,D,20220623,000000,2.08,2.08,2.04,2.04,8771,0
+RNXT.US,D,20220624,000000,2.07,2.1,2.0195,2.09,13489,0
+RNXT.US,D,20220627,000000,2.09,2.09,2.01,2.09,3372,0
+RNXT.US,D,20220628,000000,2.0127,2.045,1.9273,1.95,18952,0
+RNXT.US,D,20220629,000000,2.05,2.05,1.9,2,23639,0
+RNXT.US,D,20220630,000000,1.9201,2.07,1.9201,1.98,1252,0
+RNXT.US,D,20220701,000000,1.94,2.05,1.9,2,9593,0
+RNXT.US,D,20220705,000000,1.99,1.99,1.86,1.87,8783,0
+RNXT.US,D,20220706,000000,1.94,1.9899,1.85,1.94,7943,0
+RNXT.US,D,20220707,000000,1.9,2,1.9,1.965,4783,0
+RNXT.US,D,20220708,000000,2.05,2.0699,2.04,2.04,5442,0
+RNXT.US,D,20220711,000000,2.06,2.06,2.02,2.0401,1992,0
+RNXT.US,D,20220712,000000,2.03,2.07,1.965,1.976,2606,0
+RNXT.US,D,20220713,000000,1.9601,2.0499,1.9601,2,3171,0
+RNXT.US,D,20220714,000000,1.975,1.9926,1.9292,1.9926,2268,0
+RNXT.US,D,20220715,000000,1.87,1.97,1.85,1.94,11295,0
+RNXT.US,D,20220718,000000,1.87,2.04,1.8601,1.9808,7455,0
+RNXT.US,D,20220719,000000,1.9124,1.98,1.9101,1.945,3646,0
+RNXT.US,D,20220720,000000,1.9001,1.95,1.9001,1.9499,2310,0
+RNXT.US,D,20220721,000000,1.9,1.98,1.9,1.9799,3884,0
+RNXT.US,D,20220722,000000,1.98,1.98,1.93,1.9472,2358,0
+RNXT.US,D,20220725,000000,1.945,1.9793,1.83,1.88,15977,0
+RNXT.US,D,20220726,000000,1.82,1.97,1.82,1.92,9509,0
+RNXT.US,D,20220727,000000,1.96,1.96,1.947,1.96,3065,0
+RNXT.US,D,20220728,000000,2,2,1.92,1.93,2943,0
+RNXT.US,D,20220729,000000,1.9381,1.9445,1.93,1.9445,2561,0
+RNXT.US,D,20220801,000000,1.97,1.99,1.9,1.945,14091,0
+RNXT.US,D,20220802,000000,1.89,1.96,1.8601,1.95,15412,0
+RNXT.US,D,20220803,000000,1.9,2.37,1.8801,2.26,56283,0
+RNXT.US,D,20220804,000000,2.19,2.23,1.88,1.94,60154,0
+RNXT.US,D,20220805,000000,1.9301,2.079,1.9301,2.0259,9989,0
+RNXT.US,D,20220808,000000,2.03,2.26,1.94,2.18,58113,0
+RNXT.US,D,20220809,000000,2.12,2.78,2.02,2.62,167456,0
+RNXT.US,D,20220810,000000,2.73,2.73,2.4588,2.57,12739,0
+RNXT.US,D,20220811,000000,2.42,2.44,2.27,2.31,26732,0
+RNXT.US,D,20220812,000000,2.3038,2.4,2.262,2.355,5848,0
+RNXT.US,D,20220815,000000,2.37,2.4899,2.37,2.39,13261,0
+RNXT.US,D,20220816,000000,2.11,2.56,2.11,2.56,22003,0
+RNXT.US,D,20220817,000000,2.375,2.55,2.3197,2.49,7529,0
+RNXT.US,D,20220818,000000,2.35,2.45,2.1401,2.1901,46069,0
+RNXT.US,D,20220819,000000,2.3484,2.3484,2.04,2.05,32617,0
+RNXT.US,D,20220822,000000,2.075,2.075,2.01,2.06,5577,0
+RNXT.US,D,20220823,000000,2.05,2.0991,2,2,10038,0
+RNXT.US,D,20220824,000000,2.01,2.1912,2.01,2.13,7776,0
+RNXT.US,D,20220825,000000,2.09,2.5401,2.09,2.39,135716,0
+RNXT.US,D,20220826,000000,2.4899,2.4899,2.09,2.2001,18312,0
+RNXT.US,D,20220829,000000,2.05,2.25,2.05,2.25,7015,0
+RNXT.US,D,20220830,000000,2.1,2.22,2.1,2.1718,470,0
+RNXT.US,D,20220831,000000,2.165,2.165,2.1,2.1,570,0
+RNXT.US,D,20220901,000000,2.1,2.1873,2.0101,2.18,4302,0
+RNXT.US,D,20220902,000000,2.1048,2.25,2.1048,2.25,6747,0
+RNXT.US,D,20220906,000000,2.09,2.4,2.09,2.31,21582,0
+RNXT.US,D,20220907,000000,2.37,2.5,2.3276,2.46,31294,0
+RNXT.US,D,20220908,000000,2.5,2.5,2.45,2.47,24749,0
+RNXT.US,D,20220909,000000,2.52,2.8,2.5,2.79,24897,0
+RNXT.US,D,20220912,000000,2.75,2.9,2.4891,2.7,19567,0
+RNXT.US,D,20220913,000000,2.51,2.6939,2.37,2.4796,5807,0
+RNXT.US,D,20220914,000000,2.69,2.77,2.4821,2.63,7652,0
+RNXT.US,D,20220915,000000,2.42,2.62,2.26,2.61,8895,0
+RNXT.US,D,20220916,000000,2.41,2.7,2.4,2.44,39120,0
+RNXT.US,D,20220919,000000,2.38,2.6153,2.38,2.42,6301,0
+RNXT.US,D,20220920,000000,2.36,2.47,2.36,2.47,2022,0
+RNXT.US,D,20220921,000000,2.4799,2.48,2.4088,2.4088,2742,0
+RNXT.US,D,20220922,000000,2.4567,2.48,2.2627,2.385,5354,0
+RNXT.US,D,20220923,000000,2.26,2.2627,1.76,1.835,81839,0
+RNXT.US,D,20220926,000000,2.16,2.3001,1.89,1.9,10342,0
+RNXT.US,D,20220927,000000,2,2.05,1.85,1.85,11583,0
+RNXT.US,D,20220928,000000,1.86,2.1,1.86,2,13970,0
+RNXT.US,D,20220929,000000,2.0859,2.2865,2.03,2.085,8892,0
+RNXT.US,D,20220930,000000,2.205,2.3,2,2.02,9407,0
+RNXT.US,D,20221003,000000,1.93,2.0258,1.81,1.9604,2790,0
+RNXT.US,D,20221004,000000,1.945,2.04,1.945,2.02,7131,0
+RNXT.US,D,20221005,000000,1.9126,2.14,1.91,2.11,7316,0
+RNXT.US,D,20221006,000000,2.055,2.11,2.0453,2.0453,1256,0
+RNXT.US,D,20221007,000000,2.0701,2.08,1.9,1.99,10401,0
+RNXT.US,D,20221010,000000,1.89,2.03,1.89,2.03,465,0
+RNXT.US,D,20221011,000000,1.95,1.96,1.71,1.74,26290,0
+RNXT.US,D,20221012,000000,1.7,1.9998,1.7,1.765,9635,0
+RNXT.US,D,20221013,000000,1.65,1.76,1.56,1.65,15941,0
+RNXT.US,D,20221014,000000,1.7199,1.72,1.67,1.72,7272,0
+RNXT.US,D,20221017,000000,1.75,1.835,1.75,1.83,7480,0
+RNXT.US,D,20221018,000000,1.85,1.85,1.83,1.83,5529,0
+RNXT.US,D,20221019,000000,1.89,1.89,1.81,1.81,2110,0
+RNXT.US,D,20221020,000000,1.8433,1.9399,1.8433,1.88,1550,0
+RNXT.US,D,20221021,000000,1.8799,1.8799,1.74,1.74,1135,0
+RNXT.US,D,20221024,000000,1.7283,1.8213,1.7283,1.81,1743,0
+RNXT.US,D,20221025,000000,1.86,1.965,1.84,1.96,7401,0
+RNXT.US,D,20221026,000000,1.86,2,1.62,1.79,24790,0
+RNXT.US,D,20221027,000000,1.7501,1.85,1.7501,1.85,2817,0
+RNXT.US,D,20221028,000000,1.76,1.805,1.76,1.76,26207,0
+RNXT.US,D,20221031,000000,1.72,1.79,1.6401,1.75,2864,0
+RNXT.US,D,20221101,000000,1.75,1.77,1.7354,1.76,949,0
+RNXT.US,D,20221102,000000,1.76,1.76,1.75,1.76,2377,0
+RNXT.US,D,20221103,000000,1.68,1.7,1.68,1.7,473,0
+RNXT.US,D,20221104,000000,1.7265,1.9,1.683,1.85,4313,0
+RNXT.US,D,20221107,000000,1.88,1.9,1.88,1.88,10156,0
+RNXT.US,D,20221108,000000,1.9,1.94,1.9,1.94,1296,0
+RNXT.US,D,20221109,000000,1.9401,1.9401,1.92,1.93,6453,0
+RNXT.US,D,20221110,000000,1.95,2.03,1.93,1.95,7514,0
+RNXT.US,D,20221111,000000,1.927,1.927,1.88,1.88,6929,0
+RNXT.US,D,20221114,000000,1.78,1.934,1.78,1.93,844,0
+RNXT.US,D,20221115,000000,1.96,1.96,1.96,1.96,1621,0
+RNXT.US,D,20221116,000000,1.88,2,1.88,2,5268,0
+RNXT.US,D,20221117,000000,1.8658,1.94,1.83,1.89,8799,0
+RNXT.US,D,20221118,000000,1.83,1.9999,1.6101,1.89,19267,0
+RNXT.US,D,20221121,000000,1.89,1.9,1.815,1.84,6523,0
+RNXT.US,D,20221122,000000,1.8,1.89,1.723,1.86,6272,0
+RNXT.US,D,20221123,000000,1.7106,1.8568,1.7106,1.855,3024,0
+RNXT.US,D,20221125,000000,1.82,1.82,1.8083,1.8083,452,0
+RNXT.US,D,20221128,000000,1.86,1.86,1.82,1.82,865,0
+RNXT.US,D,20221129,000000,1.84,1.84,1.815,1.815,1143,0
+RNXT.US,D,20221130,000000,1.73,1.95,1.73,1.95,2364,0
+RNXT.US,D,20221201,000000,1.7661,1.93,1.7661,1.88,1558,0
+RNXT.US,D,20221202,000000,1.8652,1.88,1.8652,1.88,915,0
+RNXT.US,D,20221205,000000,1.8,1.8811,1.7707,1.8,2286,0
+RNXT.US,D,20221206,000000,1.8341,2.09,1.5,1.9636,71350,0
+RNXT.US,D,20221207,000000,1.9,1.9,1.87,1.87,1263,0
+RNXT.US,D,20221208,000000,1.875,2.0295,1.79,1.9,29001,0
+RNXT.US,D,20221209,000000,1.905,1.9999,1.68,1.94,15663,0
+RNXT.US,D,20221212,000000,2,2.0958,1.8,2.02,9976,0
+RNXT.US,D,20221213,000000,1.78,2.0999,1.7,2,22376,0
+RNXT.US,D,20221214,000000,2.055,2.14,2.05,2.095,20975,0
+RNXT.US,D,20221215,000000,2.1,2.99,2.0401,2.25,342023,0
+RNXT.US,D,20221216,000000,2.1,2.48,2.01,2.19,43854,0
+RNXT.US,D,20221219,000000,2.105,2.1999,2,2.03,8392,0
+RNXT.US,D,20221220,000000,2.16,2.24,2.02,2.02,27890,0
+RNXT.US,D,20221221,000000,2.02,2.19,2.02,2.1,14577,0
+RNXT.US,D,20221222,000000,2.1,2.29,1.8,2.025,41527,0
+RNXT.US,D,20221223,000000,1.8636,2.2,1.8636,1.97,2886,0
+RNXT.US,D,20221227,000000,1.95,2.12,1.6401,1.8,31364,0
+RNXT.US,D,20221228,000000,1.65,2.01,1.65,1.92,36752,0
+RNXT.US,D,20221229,000000,1.8707,2.09,1.8001,2.0506,85713,0
+RNXT.US,D,20221230,000000,1.8376,2.6215,1.8376,2.35,57880,0
+RNXT.US,D,20230103,000000,2.64,2.78,2.3001,2.65,63036,0
+RNXT.US,D,20230104,000000,2.79,2.79,2.52,2.7,9470,0
+RNXT.US,D,20230105,000000,2.74,2.88,2.46,2.81,13435,0
+RNXT.US,D,20230106,000000,2.66,3.02,2.66,3.02,25152,0
+RNXT.US,D,20230109,000000,3.18,3.3,3,3.26,46061,0
+RNXT.US,D,20230110,000000,3.2832,3.4113,3,3.17,42551,0
+RNXT.US,D,20230111,000000,3.37,3.37,2.98,2.99,24906,0
+RNXT.US,D,20230112,000000,3.0408,3.0408,2.7,2.83,52758,0
+RNXT.US,D,20230113,000000,2.77,3.05,2.77,3.01,29994,0
+RNXT.US,D,20230117,000000,3.09,4.0237,3.0227,3.95,213797,0
+RNXT.US,D,20230118,000000,4,5,3.54,3.65,355465,0
+RNXT.US,D,20230119,000000,4.31,4.7,3.66,3.84,133484,0
+RNXT.US,D,20230120,000000,3.77,4.05,3.11,3.25,72495,0
+RNXT.US,D,20230123,000000,3.24,3.27,2.5,2.63,149566,0
+RNXT.US,D,20230124,000000,2.62,2.645,2.45,2.53,31203,0
+RNXT.US,D,20230125,000000,2.45,2.53,2.4,2.51,14129,0
+RNXT.US,D,20230126,000000,2.41,2.57,2.34,2.56,28944,0
+RNXT.US,D,20230127,000000,2.56,2.65,2.5,2.65,20583,0
+RNXT.US,D,20230130,000000,2.66,2.66,2.5,2.6133,15755,0
+RNXT.US,D,20230131,000000,2.68,2.68,2.57,2.63,9733,0
+RNXT.US,D,20230201,000000,2.68,2.9599,2.525,2.81,34754,0
+RNXT.US,D,20230202,000000,2.89,3.07,2.835,3.02,16290,0
+RNXT.US,D,20230203,000000,3.04,3.25,2.9501,3.1,42872,0
+RNXT.US,D,20230206,000000,3.03,3.24,3.02,3.15,12327,0
+RNXT.US,D,20230207,000000,3.14,3.61,3.1,3.61,32061,0
+RNXT.US,D,20230208,000000,3.72,4.19,3.6101,3.95,117117,0
+RNXT.US,D,20230209,000000,4,4.09,3.95,3.99,24298,0
+RNXT.US,D,20230210,000000,4.06,4.06,3.71,3.81,30841,0
+RNXT.US,D,20230213,000000,4.09,4.09,3.68,3.89,19904,0
+RNXT.US,D,20230214,000000,3.7602,3.95,3.7602,3.95,4773,0
+RNXT.US,D,20230215,000000,3.72,4.06,3.72,4.06,12143,0
+RNXT.US,D,20230216,000000,4.03,4.2,4.0001,4.086,20629,0
+RNXT.US,D,20230217,000000,4.31,4.31,4.01,4.1,23581,0
+RNXT.US,D,20230221,000000,4.17,4.17,3.8283,3.945,16728,0
+RNXT.US,D,20230222,000000,3.9657,4.0422,3.85,3.96,11615,0
+RNXT.US,D,20230223,000000,3.83,4.05,3.83,3.92,8332,0
+RNXT.US,D,20230224,000000,3.78,3.9,3.69,3.75,10873,0
+RNXT.US,D,20230227,000000,3.8,3.8,3.6,3.705,4784,0
+RNXT.US,D,20230228,000000,4.18,4.75,4.0951,4.65,229299,0
+RNXT.US,D,20230301,000000,4.82,5.3899,4.8,5.1,256043,0
+RNXT.US,D,20230302,000000,5.61,5.7,4.9,4.92,157762,0
+RNXT.US,D,20230303,000000,5.04,5.29,4.9007,5.2,72107,0
+RNXT.US,D,20230306,000000,5.31,5.39,5.01,5.25,60283,0
+RNXT.US,D,20230307,000000,5.22,5.745,4.25,4.9,262126,0
+RNXT.US,D,20230308,000000,4.95,5.26,4.7101,5.2,112912,0
+RNXT.US,D,20230309,000000,5.09,5.46,4.314,4.51,163430,0
+RNXT.US,D,20230310,000000,4.4,4.51,4.25,4.33,22230,0
+RNXT.US,D,20230313,000000,4.23,4.26,3.73,3.77,55067,0
+RNXT.US,D,20230314,000000,3.78,4.205,3.67,3.67,16890,0
+RNXT.US,D,20230315,000000,3.61,3.61,3.26,3.29,36108,0
+RNXT.US,D,20230316,000000,3.32,3.38,3.23,3.36,4727,0
+RNXT.US,D,20230317,000000,3.28,3.28,2.96,3.12,27731,0
+RNXT.US,D,20230320,000000,3.02,3.1,2.79,2.98,19937,0
+RNXT.US,D,20230321,000000,2.94,3.165,2.86,2.95,8990,0
+RNXT.US,D,20230322,000000,3.01,3.01,2.86,2.9,5233,0
+RNXT.US,D,20230323,000000,2.85,2.915,2.67,2.68,16482,0
+RNXT.US,D,20230324,000000,2.56,2.75,2.51,2.635,36759,0
+RNXT.US,D,20230327,000000,2.56,3,2.5,2.99,25633,0
+RNXT.US,D,20230328,000000,3,3.3,2.9032,3.03,64735,0
+RNXT.US,D,20230329,000000,3.05,4.19,3.03,3.9,315135,0
+RNXT.US,D,20230330,000000,4.49,4.6,2.55,3.37,586635,0
+RNXT.US,D,20230331,000000,3.35,3.5,3.1401,3.485,50091,0
+RNXT.US,D,20230403,000000,3.31,3.39,2.99,3.1,65197,0
+RNXT.US,D,20230404,000000,3.19,3.19,2.9401,3.03,21814,0
+RNXT.US,D,20230405,000000,3,3.1399,2.94,2.95,32134,0
+RNXT.US,D,20230406,000000,2.94,2.9937,2.82,2.82,25812,0
+RNXT.US,D,20230410,000000,2.82,2.8899,2.8,2.81,13085,0
+RNXT.US,D,20230411,000000,2.8381,2.93,2.8,2.85,14390,0
+RNXT.US,D,20230412,000000,2.77,2.79,2.6,2.6,31147,0
+RNXT.US,D,20230413,000000,2.6,2.848,2.6,2.67,30661,0
+RNXT.US,D,20230414,000000,2.66,2.81,2.65,2.8,14767,0
+RNXT.US,D,20230417,000000,2.8999,2.98,2.7301,2.92,31310,0
+RNXT.US,D,20230418,000000,3,3.15,2.85,3.15,44023,0
+RNXT.US,D,20230419,000000,2.95,3.25,2.94,3.21,26677,0
+RNXT.US,D,20230420,000000,3.13,3.2,3,3.05,17611,0
+RNXT.US,D,20230421,000000,3,3.0352,2.9524,2.99,6640,0
+RNXT.US,D,20230424,000000,3.02,3.02,2.85,2.91,12885,0
+RNXT.US,D,20230425,000000,2.895,2.94,2.74,2.74,7357,0
+RNXT.US,D,20230426,000000,2.865,2.94,2.78,2.78,14423,0
+RNXT.US,D,20230427,000000,2.8,3.15,2.8,3.11,24659,0
+RNXT.US,D,20230428,000000,3,3.14,2.9729,3.13,13885,0
+RNXT.US,D,20230501,000000,3.05,3.1437,3.05,3.12,23926,0
+RNXT.US,D,20230502,000000,3.1499,3.1499,2.97,2.97,5313,0
+RNXT.US,D,20230503,000000,2.895,3.0605,2.8116,2.86,12462,0
+RNXT.US,D,20230504,000000,3.15,3.15,2.71,2.92,6835,0
+RNXT.US,D,20230505,000000,2.9982,3,2.71,2.71,11696,0
+RNXT.US,D,20230508,000000,2.915,2.915,2.75,2.77,9213,0
+RNXT.US,D,20230509,000000,2.7338,2.77,2.58,2.66,17448,0
+RNXT.US,D,20230510,000000,2.7283,2.77,2.61,2.75,12669,0
+RNXT.US,D,20230511,000000,2.6231,2.84,2.59,2.59,14682,0
+RNXT.US,D,20230512,000000,2.6172,2.6199,2,2.01,53329,0
+RNXT.US,D,20230515,000000,2.19,2.26,2.13,2.23,15912,0
+RNXT.US,D,20230516,000000,2.23,2.3,2.12,2.2085,7413,0
+RNXT.US,D,20230517,000000,2.18,2.2427,2,2.0999,34407,0
+RNXT.US,D,20230518,000000,2.1,2.2,2.1,2.15,20617,0
+RNXT.US,D,20230519,000000,2.06,2.24,2.06,2.15,8937,0
+RNXT.US,D,20230522,000000,2.06,2.23,2.0001,2.03,13238,0
+RNXT.US,D,20230523,000000,2.02,2.0699,1.89,2.02,25848,0
+RNXT.US,D,20230524,000000,2.07,2.13,1.85,1.85,48776,0
+RNXT.US,D,20230525,000000,1.93,2.09,1.85,1.9,15783,0
+RNXT.US,D,20230526,000000,1.85,1.94,1.85,1.9,9581,0
+RNXT.US,D,20230530,000000,1.87,1.94,1.84,1.86,13767,0
+RNXT.US,D,20230531,000000,1.98,2.09,1.71,1.86,36102,0
+RNXT.US,D,20230601,000000,2.1623,2.1623,1.89,2.11,39046,0
+RNXT.US,D,20230602,000000,2.15,2.2,2.01,2.08,26084,0
+RNXT.US,D,20230605,000000,2.03,2.19,2.01,2.01,5306,0
+RNXT.US,D,20230606,000000,2.02,2.1237,1.9,1.9,27236,0
+RNXT.US,D,20230607,000000,2.06,2.06,1.97,1.98,13945,0
+RNXT.US,D,20230608,000000,1.95,1.95,1.85,1.9469,48915,0
+RNXT.US,D,20230609,000000,1.94,2.02,1.91,1.94,28090,0
+RNXT.US,D,20230612,000000,1.9999,2.04,1.91,1.98,22509,0
+RNXT.US,D,20230613,000000,1.99,2,1.85,1.86,47504,0
+RNXT.US,D,20230614,000000,1.86,2.01,1.8,2,63725,0
+RNXT.US,D,20230615,000000,2.02,2.34,1.92,2.24,63987,0
+RNXT.US,D,20230616,000000,2.21,2.21,1.95,1.97,33748,0
+RNXT.US,D,20230620,000000,1.97,2.0574,1.94,1.98,25763,0
+RNXT.US,D,20230621,000000,2.08,2.2101,1.9793,2.04,71368,0
+RNXT.US,D,20230622,000000,2.07,2.07,1.95,2.03,33596,0
+RNXT.US,D,20230623,000000,1.97,2.05,1.91,1.91,27268,0
+RNXT.US,D,20230626,000000,2.05,2.1,2,2.05,68017,0
+RNXT.US,D,20230627,000000,2.1,2.39,2.1,2.15,121180,0
+RNXT.US,D,20230628,000000,2.36,2.44,2.24,2.24,144163,0
+RNXT.US,D,20230629,000000,2.78,3.29,2.29,2.45,33412702,0
+RNXT.US,D,20230630,000000,2.37,2.4,2.15,2.26,782612,0
+RNXT.US,D,20230703,000000,2.26,2.32,2.15,2.3,155961,0
+RNXT.US,D,20230705,000000,2.27,2.2842,2.06,2.22,346421,0
+RNXT.US,D,20230706,000000,2.14,2.18,1.95,2.03,193612,0
+RNXT.US,D,20230707,000000,2.01,2.0882,1.9,1.94,145081,0
+RNXT.US,D,20230710,000000,1.94,2.0399,1.92,2.01,173050,0
+RNXT.US,D,20230711,000000,2.01,2.21,1.9816,2.2,104982,0
+RNXT.US,D,20230712,000000,2.24,2.25,2.14,2.24,88073,0
+RNXT.US,D,20230713,000000,2.23,2.3996,2.2201,2.29,201026,0
+RNXT.US,D,20230714,000000,2.23,2.255,2.07,2.15,147762,0
+RNXT.US,D,20230717,000000,2.11,2.24,2.11,2.2,37942,0
+RNXT.US,D,20230718,000000,2.19,2.25,2.04,2.09,117532,0
+RNXT.US,D,20230719,000000,2.04,2.17,2.0301,2.08,25729,0
+RNXT.US,D,20230720,000000,2.1,2.23,2.1,2.16,71407,0
+RNXT.US,D,20230721,000000,2.13,2.1813,2.035,2.07,64236,0
+RNXT.US,D,20230724,000000,2.08,2.085,1.97,2.03,82873,0
+RNXT.US,D,20230725,000000,2.01,2.0799,1.9001,1.95,39610,0
+RNXT.US,D,20230726,000000,1.9,1.98,1.9,1.93,33796,0
+RNXT.US,D,20230727,000000,1.95,1.9971,1.8812,1.91,38174,0
+RNXT.US,D,20230728,000000,1.93,1.97,1.89,1.95,23707,0
+RNXT.US,D,20230731,000000,1.97,2.03,1.951,1.98,32858,0
+RNXT.US,D,20230801,000000,2,2.01,1.9601,2.01,18006,0
+RNXT.US,D,20230802,000000,2,2,1.92,1.99,12577,0
+RNXT.US,D,20230803,000000,1.99,2.03,1.9195,1.99,35383,0
+RNXT.US,D,20230804,000000,1.97,2.02,1.92,1.92,17271,0
+RNXT.US,D,20230807,000000,1.91,2.21,1.88,2.21,165039,0
+RNXT.US,D,20230808,000000,2.15,2.15,1.95,2.07,35668,0
+RNXT.US,D,20230809,000000,2.04,2.04,1.9851,2,20721,0
+RNXT.US,D,20230810,000000,2,2.11,1.93,2.04,41737,0
+RNXT.US,D,20230811,000000,1.99,1.99,1.84,1.85,113883,0
+RNXT.US,D,20230814,000000,1.85,1.89,1.77,1.85,44285,0
+RNXT.US,D,20230815,000000,1.8,1.84,1.75,1.77,6592,0
+RNXT.US,D,20230816,000000,1.75,1.75,1.7,1.71,7682,0
+RNXT.US,D,20230817,000000,1.95,1.95,1.72,1.84,34694,0
+RNXT.US,D,20230818,000000,1.91,1.91,1.72,1.72,46894,0
+RNXT.US,D,20230821,000000,1.76,1.84,1.68,1.72,46929,0
+RNXT.US,D,20230822,000000,1.7401,1.8494,1.74,1.81,6606,0
+RNXT.US,D,20230823,000000,1.71,1.7999,1.71,1.75,11782,0
+RNXT.US,D,20230824,000000,1.72,1.73,1.68,1.72,28049,0
+RNXT.US,D,20230825,000000,1.7383,1.7399,1.69,1.69,7363,0
+RNXT.US,D,20230828,000000,1.61,1.68,1.55,1.56,120819,0
+RNXT.US,D,20230829,000000,1.56,1.6401,1.55,1.62,21460,0
+RNXT.US,D,20230830,000000,1.59,1.6493,1.59,1.6201,5386,0
+RNXT.US,D,20230831,000000,1.65,1.77,1.62,1.62,12678,0
+RNXT.US,D,20230901,000000,1.685,1.72,1.6407,1.69,9449,0
+RNXT.US,D,20230905,000000,1.62,1.715,1.62,1.715,12168,0
+RNXT.US,D,20230906,000000,1.73,1.73,1.57,1.6,15482,0
+RNXT.US,D,20230907,000000,1.6,1.67,1.5,1.5,18867,0
+RNXT.US,D,20230908,000000,1.5,1.55,1.45,1.5,24113,0
+RNXT.US,D,20230911,000000,1.6,1.6,1.5,1.53,6621,0
+RNXT.US,D,20230912,000000,1.6,1.65,1.54,1.59,13853,0
+RNXT.US,D,20230913,000000,1.57,1.69,1.56,1.57,9404,0
+RNXT.US,D,20230914,000000,1.5201,1.6603,1.51,1.51,8798,0
+RNXT.US,D,20230915,000000,1.55,1.66,1.47,1.66,38843,0
+RNXT.US,D,20230918,000000,1.67,1.6715,1.45,1.49,25569,0
+RNXT.US,D,20230919,000000,1.67,1.67,1.4,1.5,14830,0
+RNXT.US,D,20230920,000000,1.5656,1.57,1.41,1.41,17587,0
+RNXT.US,D,20230921,000000,1.41,1.45,1.3112,1.38,34160,0
+RNXT.US,D,20230922,000000,1.38,1.3916,1.3178,1.33,7348,0
+RNXT.US,D,20230925,000000,1.39,1.39,1.31,1.31,8085,0
+RNXT.US,D,20230926,000000,1.4881,1.4881,1.25,1.36,21012,0
+RNXT.US,D,20230927,000000,1.3508,1.37,1.2525,1.3,7497,0
+RNXT.US,D,20230928,000000,1.3101,1.4,1.3,1.3,9108,0
+RNXT.US,D,20230929,000000,1.3,1.33,1.25,1.33,14020,0
+RNXT.US,D,20231002,000000,1.38,1.38,0.91,1.105,122023,0
+RNXT.US,D,20231003,000000,1.1,1.1099,0.9919,1.05,33655,0
+RNXT.US,D,20231004,000000,1.03,1.135,0.9728,1.1201,16137,0
+RNXT.US,D,20231005,000000,1.22,1.25,1.05,1.15,13743,0
+RNXT.US,D,20231006,000000,1.12,1.21,1.12,1.18,19017,0
+RNXT.US,D,20231009,000000,1.13,1.2416,1.12,1.2,5821,0
+RNXT.US,D,20231010,000000,1.2499,1.2499,1.1234,1.15,5657,0
+RNXT.US,D,20231011,000000,1.1101,1.2353,1.11,1.13,14516,0
+RNXT.US,D,20231012,000000,1.15,1.2499,1.15,1.22,5795,0
+RNXT.US,D,20231013,000000,1.125,1.2,1.085,1.11,15373,0
+RNXT.US,D,20231016,000000,1.145,1.24,1.13,1.13,6951,0
+RNXT.US,D,20231017,000000,1.18,1.19,1.11,1.11,12954,0
+RNXT.US,D,20231018,000000,1.185,1.185,1.06,1.07,17073,0
+RNXT.US,D,20231019,000000,1.12,1.16,1.1152,1.1372,6933,0
+RNXT.US,D,20231020,000000,1.13,1.1599,1.12,1.1599,4498,0
+RNXT.US,D,20231023,000000,1.11,1.135,1.11,1.11,1159,0
+RNXT.US,D,20231024,000000,1.145,1.15,1.1001,1.1001,2085,0
+RNXT.US,D,20231025,000000,1.125,1.125,1.09,1.0901,6571,0
+RNXT.US,D,20231026,000000,1.0601,1.0601,1.02,1.02,7391,0
+RNXT.US,D,20231027,000000,1.1486,1.1486,1.01,1.03,5541,0
+RNXT.US,D,20231030,000000,1.02,1.025,0.9538,1,24489,0
+RNXT.US,D,20231031,000000,1.05,1.16,0.95,1.14,24995,0
+RNXT.US,D,20231101,000000,1.15,1.15,0.95068,1.06,11750,0
+RNXT.US,D,20231102,000000,0.99,1.08,0.99,1.01,22262,0
+RNXT.US,D,20231103,000000,1.0101,1.15,1.01,1.15,10838,0
+RNXT.US,D,20231106,000000,1.15,1.2399,1.15,1.18,9846,0
+RNXT.US,D,20231107,000000,1.2,1.2,1.15,1.16,2018,0
+RNXT.US,D,20231108,000000,1.16,1.2381,1.0501,1.14,11644,0
+RNXT.US,D,20231109,000000,1.24,1.24,1.02,1.0263,9952,0
+RNXT.US,D,20231110,000000,1.0826,1.13,1.021,1.08,3480,0
+RNXT.US,D,20231113,000000,1.125,1.125,1.02,1.05,5941,0
+RNXT.US,D,20231114,000000,1.1159,1.13,0.5502,0.7524,94415,0
+RNXT.US,D,20231115,000000,0.775,0.7876,0.72,0.743551,41130,0
+RNXT.US,D,20231116,000000,0.72015,0.72015,0.575,0.6259,57632,0
+RNXT.US,D,20231117,000000,0.62,0.63,0.5504,0.6,62464,0
+RNXT.US,D,20231120,000000,0.6766,0.6766,0.5503,0.609,25269,0
+RNXT.US,D,20231121,000000,0.645,0.649,0.6001,0.6212,4976,0
+RNXT.US,D,20231122,000000,0.62,0.649,0.6041,0.649,18420,0
+RNXT.US,D,20231124,000000,0.66,0.6766,0.622501,0.6766,14422,0
+RNXT.US,D,20231127,000000,0.68,0.82,0.6501,0.69,38445,0
+RNXT.US,D,20231128,000000,0.6509,0.75,0.6509,0.6801,9270,0
+RNXT.US,D,20231129,000000,0.7141,0.719999,0.68,0.68,12279,0
+RNXT.US,D,20231130,000000,0.66,0.671,0.6231,0.64,24089,0
+RNXT.US,D,20231201,000000,0.63,0.6872,0.63,0.65,36798,0
+RNXT.US,D,20231204,000000,0.65,0.733999,0.65,0.651,11539,0
+RNXT.US,D,20231205,000000,0.67,0.6751,0.595,0.648,38604,0
+RNXT.US,D,20231206,000000,0.65,0.65,0.5306,0.62,56841,0
+RNXT.US,D,20231207,000000,0.56,0.64,0.56,0.6199,12958,0
+RNXT.US,D,20231208,000000,0.59,0.62,0.58,0.6199,50053,0
+RNXT.US,D,20231211,000000,0.62,0.6558,0.62,0.64,10700,0
+RNXT.US,D,20231212,000000,0.630499,0.6499,0.611,0.635,14839,0
+RNXT.US,D,20231213,000000,0.65,0.87,0.65,0.796,479208,0
+RNXT.US,D,20231214,000000,0.867,1.03,0.8611,0.9616,319010,0
+RNXT.US,D,20231215,000000,0.9328,0.9328,0.796,0.855,67953,0
+RNXT.US,D,20231218,000000,0.7722,0.82,0.7605,0.797,66879,0
+RNXT.US,D,20231219,000000,0.7551,0.7796,0.6751,0.7315,71853,0
+RNXT.US,D,20231220,000000,0.7096,0.7169,0.678,0.71,21940,0
+RNXT.US,D,20231221,000000,0.729,0.88,0.7101,0.8497,85301,0
+RNXT.US,D,20231222,000000,0.88,1.1,0.88,1.03,144130,0
+RNXT.US,D,20231226,000000,1.06,1.1699,1.035,1.15,75009,0
+RNXT.US,D,20231227,000000,1.2,1.2,0.9201,1,107929,0
+RNXT.US,D,20231228,000000,1.2,1.47,1.12,1.47,458466,0
+RNXT.US,D,20231229,000000,1.57,2.35,1.5101,2.29,1136490,0
+RNXT.US,D,20240102,000000,1.91,2.1199,1.53,1.98,645274,0
+RNXT.US,D,20240103,000000,1.85,1.85,1.67,1.85,111577,0
+RNXT.US,D,20240104,000000,1.86,1.89,1.72,1.75,47792,0
+RNXT.US,D,20240105,000000,1.77,1.85,1.6,1.73,75929,0
+RNXT.US,D,20240108,000000,1.75,1.75,1.6,1.71,38306,0
+RNXT.US,D,20240109,000000,1.64,1.64,1.155,1.38,256669,0
+RNXT.US,D,20240110,000000,1.33,1.37,1.12,1.18,132891,0
+RNXT.US,D,20240111,000000,1.01,1.18,1.01,1.13,70791,0
+RNXT.US,D,20240112,000000,1.11,1.13,1.0701,1.1,48684,0
+RNXT.US,D,20240116,000000,1.1,1.12,1.0156,1.08,29347,0
+RNXT.US,D,20240117,000000,1.07,1.15,1.02,1.1,35058,0
+RNXT.US,D,20240118,000000,1.08,1.106,1.05,1.05,11416,0
+RNXT.US,D,20240119,000000,1.04,1.12,1.04,1.08,11158,0
+RNXT.US,D,20240122,000000,1.07,1.18,1.07,1.13,21445,0
+RNXT.US,D,20240123,000000,1.1,1.1101,1.07,1.07,11137,0
+RNXT.US,D,20240124,000000,1.15,1.1501,1.02,1.02,16893,0
+RNXT.US,D,20240125,000000,1.0001,1.06,1,1.06,52805,0
+RNXT.US,D,20240126,000000,1.04,1.07,1,1.05,11165,0
+RNXT.US,D,20240129,000000,1.05,1.4365,1.05,1.21,200384,0
+RNXT.US,D,20240130,000000,1.25,1.36,1.21,1.33,64176,0
+RNXT.US,D,20240131,000000,1.35,1.7,1.3304,1.5,209021,0
+RNXT.US,D,20240201,000000,1.65,1.65,1.35,1.47,53163,0
+RNXT.US,D,20240202,000000,1.65,1.8,1.51,1.7,185543,0
+RNXT.US,D,20240205,000000,1.7,1.79,1.62,1.66,46140,0
+RNXT.US,D,20240206,000000,1.74,1.74,1.5901,1.67,26551,0
+RNXT.US,D,20240207,000000,1.65,1.65,1.4,1.54,33059,0
+RNXT.US,D,20240208,000000,1.59,1.59,1.4952,1.5501,16066,0
+RNXT.US,D,20240209,000000,1.66,1.66,1.48,1.59,14024,0
+RNXT.US,D,20240212,000000,1.59,1.59,1.34,1.54,35674,0
+RNXT.US,D,20240213,000000,1.58,1.59,1.4701,1.58,27848,0
+RNXT.US,D,20240214,000000,1.59,1.59,1.32,1.3666,68137,0
+RNXT.US,D,20240215,000000,1.35,1.5573,1.35,1.41,7082,0
+RNXT.US,D,20240216,000000,1.45,1.4612,1.32,1.38,16727,0
+RNXT.US,D,20240220,000000,1.39,1.445,1.33,1.38,11220,0
+RNXT.US,D,20240221,000000,1.32,1.4,1.26,1.36,14881,0
+RNXT.US,D,20240222,000000,1.44,1.44,1.29,1.36,6996,0
+RNXT.US,D,20240223,000000,1.42,1.42,1.28,1.41,9609,0
+RNXT.US,D,20240226,000000,1.34,1.4762,1.31,1.37,18745,0
+RNXT.US,D,20240227,000000,1.34,1.44,1.26,1.31,17304,0
+RNXT.US,D,20240228,000000,1.26,1.65,1.26,1.6,111661,0
+RNXT.US,D,20240229,000000,1.66,1.83,1.6,1.72,145245,0
+RNXT.US,D,20240301,000000,1.67,1.7955,1.62,1.78,32817,0
+RNXT.US,D,20240304,000000,1.73,1.77,1.64,1.7,20857,0
+RNXT.US,D,20240305,000000,1.65,1.78,1.65,1.74,15271,0
+RNXT.US,D,20240306,000000,1.68,1.72,1.59,1.69,29279,0
+RNXT.US,D,20240307,000000,1.6901,1.7899,1.685,1.75,13084,0
+RNXT.US,D,20240308,000000,1.72,1.86,1.7,1.72,29911,0
+RNXT.US,D,20240311,000000,1.75,1.75,1.69,1.69,18162,0
+RNXT.US,D,20240312,000000,1.6001,1.71,1.6,1.69,6278,0
+RNXT.US,D,20240313,000000,1.61,1.8201,1.61,1.66,20002,0
+RNXT.US,D,20240314,000000,1.26,1.5099,1.25,1.32,104858,0
+RNXT.US,D,20240315,000000,1.28,1.3697,1.21,1.32,47168,0
+RNXT.US,D,20240318,000000,1.36,1.4,1.31,1.33,12076,0
+RNXT.US,D,20240319,000000,1.39,1.47,1.39,1.43,22182,0
+RNXT.US,D,20240320,000000,1.41,1.46,1.3924,1.44,3016,0
+RNXT.US,D,20240321,000000,1.398,1.503,1.39,1.47,3889,0
+RNXT.US,D,20240322,000000,1.49,1.49,1.33,1.42,10874,0
+RNXT.US,D,20240325,000000,1.36,1.51,1.3,1.43,5009,0
+RNXT.US,D,20240326,000000,1.33,1.5064,1.3,1.3,10681,0
+RNXT.US,D,20240327,000000,1.39,1.42,1.3,1.38,19101,0
+RNXT.US,D,20240328,000000,1.3155,1.4,1.25,1.34,17338,0
+RNXT.US,D,20240401,000000,1.3,1.38,1.3,1.32,13527,0
+RNXT.US,D,20240402,000000,1.31,1.31,1.18,1.24,26464,0
+RNXT.US,D,20240403,000000,1.2414,1.2975,1.215,1.26,10484,0
+RNXT.US,D,20240404,000000,1.33,1.33,1.1948,1.2,15713,0
+RNXT.US,D,20240405,000000,1.3,1.35,1.13,1.155,23645,0
+RNXT.US,D,20240408,000000,1.15,1.56,1.12,1.17,900837,0
+RNXT.US,D,20240409,000000,1.15,1.23,1.12,1.18,69456,0
+RNXT.US,D,20240410,000000,1.1248,1.2364,1.1248,1.196,18296,0
+RNXT.US,D,20240411,000000,1.2139,1.3584,1.185,1.29,52986,0
+RNXT.US,D,20240412,000000,1.33,1.33,1.22,1.22,10886,0
+RNXT.US,D,20240415,000000,1.28,1.28,1.15,1.15,30352,0
+RNXT.US,D,20240416,000000,1.14,1.23,1.12,1.1297,21215,0
+RNXT.US,D,20240417,000000,1.1,1.1999,1.1,1.19,7297,0
+RNXT.US,D,20240418,000000,1.2899,1.2899,1.15,1.22,5264,0
+RNXT.US,D,20240419,000000,1.23,1.2499,1.16,1.22,19249,0
+RNXT.US,D,20240422,000000,1.17,1.2799,1.1601,1.23,4385,0
+RNXT.US,D,20240423,000000,1.19,1.21,1.1701,1.2,2941,0
+RNXT.US,D,20240424,000000,1.22,1.23,1.19,1.213,3615,0
+RNXT.US,D,20240425,000000,1.235,1.2499,1.21,1.21,3465,0
+RNXT.US,D,20240426,000000,1.21,1.38,1.21,1.243,27483,0
+RNXT.US,D,20240429,000000,1.3,1.3,1.19,1.21,10780,0
+RNXT.US,D,20240430,000000,1.21,1.28,1.21,1.21,8235,0
+RNXT.US,D,20240501,000000,1.23,1.2459,1.14,1.21,20637,0
+RNXT.US,D,20240502,000000,1.19,1.27,1.19,1.27,13358,0
+RNXT.US,D,20240503,000000,1.265,1.3,1.22,1.22,23507,0
+RNXT.US,D,20240506,000000,1.19,1.3199,1.19,1.26,12665,0
+RNXT.US,D,20240507,000000,1.31,1.34,1.2957,1.3,10777,0
+RNXT.US,D,20240508,000000,1.32,1.37,1.29,1.37,14477,0
+RNXT.US,D,20240509,000000,1.315,1.47,1.315,1.345,63030,0
+RNXT.US,D,20240510,000000,1.42,1.45,1.33,1.45,24663,0
+RNXT.US,D,20240513,000000,1.37,1.44,1.36,1.41,19366,0
+RNXT.US,D,20240514,000000,1.43,1.46,1.37,1.451,10638,0
+RNXT.US,D,20240515,000000,1.48,1.48,1.38,1.39,18547,0
+RNXT.US,D,20240516,000000,1.46,1.46,1.3839,1.46,6466,0
+RNXT.US,D,20240517,000000,1.4,1.45,1.36,1.37,29072,0
+RNXT.US,D,20240520,000000,1.4,1.43,1.3701,1.4,23264,0
+RNXT.US,D,20240521,000000,1.42,1.42,1.35,1.35,33600,0
+RNXT.US,D,20240522,000000,1.39,1.4,1.3741,1.4,9769,0
+RNXT.US,D,20240523,000000,1.39,1.39,1.34,1.35,23969,0
+RNXT.US,D,20240524,000000,1.35,1.35,1.1998,1.26,47912,0
+RNXT.US,D,20240528,000000,1.22,1.31,1.22,1.27,12654,0
+RNXT.US,D,20240529,000000,1.21,1.2699,1.19,1.23,11859,0
+RNXT.US,D,20240530,000000,1.19,1.3,1.16,1.17,24151,0
+RNXT.US,D,20240531,000000,1.22,1.29,1.15,1.16,13225,0
+RNXT.US,D,20240603,000000,1.15,1.22,1.11,1.15,34295,0
+RNXT.US,D,20240604,000000,1.12,1.13,1.02,1.0686,59050,0
+RNXT.US,D,20240605,000000,1.1,1.15,1.05,1.07,50457,0
+RNXT.US,D,20240606,000000,1.08,1.08,1.0314,1.05,74592,0
+RNXT.US,D,20240607,000000,1.03,1.06,1.015,1.02,45944,0
+RNXT.US,D,20240610,000000,1.01,1.08,1,1.03,75178,0
+RNXT.US,D,20240611,000000,1.05,1.14,1.03,1.05,105792,0
+RNXT.US,D,20240612,000000,1.1,1.34,1.06,1.17,202056,0
+RNXT.US,D,20240613,000000,1.15,1.16,1.0401,1.05,104751,0
+RNXT.US,D,20240614,000000,1.03,1.23,1.03,1.18,88267,0
+RNXT.US,D,20240617,000000,1.29,1.35,1.24,1.35,159269,0
+RNXT.US,D,20240618,000000,1.35,1.41,1.33,1.37,175935,0
+RNXT.US,D,20240620,000000,1.34,1.38,1.24,1.3,54358,0
+RNXT.US,D,20240621,000000,1.299,1.3,1.1,1.1,212557,0
+RNXT.US,D,20240624,000000,1.14,1.195,1.11,1.145,28091,0
+RNXT.US,D,20240625,000000,1.09,1.2139,1.0801,1.13,61541,0
+RNXT.US,D,20240626,000000,1.11,1.18,1.11,1.13,27621,0
+RNXT.US,D,20240627,000000,1.2,1.2,1.11,1.16,17535,0
+RNXT.US,D,20240628,000000,1.23,1.23,1.13,1.13,28690,0
+RNXT.US,D,20240701,000000,1.15,1.16,1.112,1.15,15320,0
+RNXT.US,D,20240702,000000,1.11,1.15,1.11,1.13,20913,0
+RNXT.US,D,20240703,000000,1.11,1.149,1.11,1.12,7360,0
+RNXT.US,D,20240705,000000,1.11,1.1911,1.11,1.135,20131,0
+RNXT.US,D,20240708,000000,1.14,1.215,1.14,1.21,39611,0
+RNXT.US,D,20240709,000000,1.1934,1.1934,1.15,1.18,9845,0
+RNXT.US,D,20240710,000000,1.24,1.24,1.15,1.16,40942,0
+RNXT.US,D,20240711,000000,1.14,1.1974,1.14,1.17,7670,0
+RNXT.US,D,20240712,000000,1.15,1.2913,1.15,1.2913,97439,0
+RNXT.US,D,20240715,000000,1.3,1.31,1.262,1.28,18519,0
+RNXT.US,D,20240716,000000,1.28,1.28,1.22,1.25,13175,0
+RNXT.US,D,20240717,000000,1.27,1.3,1.26,1.27,5741,0
+RNXT.US,D,20240718,000000,1.3,1.31,1.15,1.19,49231,0
+RNXT.US,D,20240719,000000,1.22,1.22,1.1,1.16,43478,0
+RNXT.US,D,20240722,000000,1.17,1.18,1.14,1.18,33417,0
+RNXT.US,D,20240723,000000,1.2,1.25,1.17,1.24,19112,0
+RNXT.US,D,20240724,000000,1.23,1.3,1.2,1.24,13960,0
+RNXT.US,D,20240725,000000,1.242,1.2799,1.23,1.23,5163,0
+RNXT.US,D,20240726,000000,1.28,1.295,1.1834,1.2885,16317,0
+RNXT.US,D,20240729,000000,1.28,1.3,1.2404,1.28,21513,0
+RNXT.US,D,20240730,000000,1.28,1.3,1.21,1.29,22560,0
+RNXT.US,D,20240731,000000,1.24,1.27,1.2,1.2,37851,0
+RNXT.US,D,20240801,000000,1.25,1.2505,1.2,1.23,45811,0
+RNXT.US,D,20240802,000000,1.19,1.26,1.19,1.23,19711,0
+RNXT.US,D,20240805,000000,1.1628,1.22,1.16,1.2,11804,0
+RNXT.US,D,20240806,000000,1.17,1.18,1.14,1.16,23600,0
+RNXT.US,D,20240807,000000,1.12,1.1495,1.1,1.115,10253,0
+RNXT.US,D,20240808,000000,1.135,1.19,1.1,1.16,16255,0
+RNXT.US,D,20240809,000000,1.2,1.21,1.103,1.103,12154,0
+RNXT.US,D,20240812,000000,1.19,1.19,1.11,1.14,6256,0
+RNXT.US,D,20240813,000000,1.145,1.175,1.13,1.16,3492,0
+RNXT.US,D,20240814,000000,1.18,1.18,1.1163,1.12,12295,0
+RNXT.US,D,20240815,000000,1.12,1.15,1.11,1.11,21044,0
+RNXT.US,D,20240816,000000,1.1,1.18,1.07,1.18,48129,0
+RNXT.US,D,20240819,000000,1.15,1.15,1.05,1.06,30056,0
+RNXT.US,D,20240820,000000,1.11,1.1199,1.05,1.06,49481,0
+RNXT.US,D,20240821,000000,1.16,1.16,1.03,1.0599,36634,0
+RNXT.US,D,20240822,000000,1.11,1.11,0.93,0.970101,78244,0
+RNXT.US,D,20240823,000000,1.03,1.03,0.93,1.0098,33651,0
+RNXT.US,D,20240826,000000,0.96,1.0598,0.9403,0.9621,21754,0
+RNXT.US,D,20240827,000000,0.94,1,0.94,0.96,32913,0
+RNXT.US,D,20240828,000000,1,1.08,0.99,1,44699,0
+RNXT.US,D,20240829,000000,1.04,1.04,1,1.03,21339,0
+RNXT.US,D,20240830,000000,1.05,1.05,0.9802,1.02,58286,0
+RNXT.US,D,20240903,000000,0.99,1.02,0.99,1.02,4164,0
+RNXT.US,D,20240904,000000,1.005,1.02,1,1.01,7068,0
+RNXT.US,D,20240905,000000,1.05,1.05,1,1,18639,0
+RNXT.US,D,20240906,000000,1.01,1.02,1,1.02,9792,0
+RNXT.US,D,20240909,000000,1,1.1,1,1.08,24466,0
+RNXT.US,D,20240910,000000,1.07,1.0981,1.02,1.0981,20546,0
+RNXT.US,D,20240911,000000,1.0444,1.25,1.04,1.0506,95196,0
+RNXT.US,D,20240912,000000,1.1,1.14,1.05,1.07,17587,0
+RNXT.US,D,20240913,000000,1.07,1.1255,1.05,1.1255,30402,0
+RNXT.US,D,20240916,000000,1.09,1.12,1.06,1.06,9710,0
+RNXT.US,D,20240917,000000,1.07,1.11,1.01,1.01,38209,0
+RNXT.US,D,20240918,000000,1,1.05,0.99,0.99,16858,0
+RNXT.US,D,20240919,000000,1.02,1.0506,0.95,0.984,26103,0
+RNXT.US,D,20240920,000000,0.97,1.3,0.9499,1.22,268639,0
+RNXT.US,D,20240923,000000,1.16,1.1899,0.98,1.03,143560,0
+RNXT.US,D,20240924,000000,1,1.04,0.98,1.02,14387,0
+RNXT.US,D,20240925,000000,1.02,1.0599,1.02,1.05,86738,0
+RNXT.US,D,20240926,000000,1.09,1.09,0.9863,1.035,47322,0
+RNXT.US,D,20240927,000000,1.08,1.13,1.04,1.06,88584,0
+RNXT.US,D,20240930,000000,1.0746,1.08,1.01,1.06,19227,0
+RNXT.US,D,20241001,000000,1.11,1.11,1.02,1.02,30054,0
+RNXT.US,D,20241002,000000,1.013,1.02,1,1.005,20419,0
+RNXT.US,D,20241003,000000,1.0902,1.0902,1.0023,1.03,5939,0
+RNXT.US,D,20241004,000000,1.0109,1.0859,1.0109,1.02,8571,0
+RNXT.US,D,20241007,000000,1.0756,1.095,1.02,1.07,27081,0
+RNXT.US,D,20241008,000000,1.1,1.1,0.995,0.9994,36715,0
+RNXT.US,D,20241009,000000,1,1,0.986999,0.99,14706,0
+RNXT.US,D,20241010,000000,0.9999,1,0.99,0.9951,4330,0
+RNXT.US,D,20241011,000000,1,1,0.95,0.98,17902,0
+RNXT.US,D,20241014,000000,0.99,1,0.9802,1,12722,0
+RNXT.US,D,20241015,000000,0.9856,1,0.9856,0.9901,7487,0
+RNXT.US,D,20241016,000000,1,1.0148,0.98,1.0148,9466,0
+RNXT.US,D,20241017,000000,1.02,1.02,0.99,1,12987,0
+RNXT.US,D,20241018,000000,1.03,1.03,0.98,1,9499,0
+RNXT.US,D,20241021,000000,0.9902,1,0.99,0.9949,28320,0
+RNXT.US,D,20241022,000000,0.99,1,0.98,1,43760,0
+RNXT.US,D,20241023,000000,1,1,0.98,0.98,19915,0
+RNXT.US,D,20241024,000000,0.99,1,0.7736,0.93,64962,0
+RNXT.US,D,20241025,000000,0.944,0.958,0.9,0.9,12596,0
+RNXT.US,D,20241028,000000,0.9123,0.998,0.9123,0.98,48451,0
+RNXT.US,D,20241029,000000,0.97,1.04,0.97,1.0343,9306,0
+RNXT.US,D,20241030,000000,1.04,1.04,0.99,1,12601,0
+RNXT.US,D,20241031,000000,1,1,0.9,0.998,26470,0
+RNXT.US,D,20241101,000000,0.985,1.02,0.985,1.02,4346,0
+RNXT.US,D,20241104,000000,1.0199,1.04,0.98,1.04,11944,0
+RNXT.US,D,20241105,000000,1.02,1.05,1.02,1.04,4121,0
+RNXT.US,D,20241106,000000,1.04,1.04,1.01,1.04,10339,0
+RNXT.US,D,20241107,000000,1.04,1.0986,1.02,1.0637,31198,0
+RNXT.US,D,20241108,000000,1.09,1.18,1.05,1.14,66889,0
+RNXT.US,D,20241111,000000,1.18,1.18,1.04,1.16,47715,0
+RNXT.US,D,20241112,000000,1.0524,1.16,1.0524,1.0952,11817,0
+RNXT.US,D,20241113,000000,1.15,1.15,1.08,1.09,44462,0
+RNXT.US,D,20241114,000000,1.13,1.17,1.04,1.09,77737,0
+RNXT.US,D,20241115,000000,1.11,1.1394,1.06,1.09,13345,0
+RNXT.US,D,20241118,000000,1.18,1.18,1.06,1.07,45790,0
+RNXT.US,D,20241119,000000,1.1,1.14,1.04,1.11,43418,0
+RNXT.US,D,20241120,000000,1.16,1.24,1.13,1.19,251562,0
+RNXT.US,D,20241121,000000,1.18,1.2727,1.08,1.2101,115384,0
+RNXT.US,D,20241122,000000,1.3,1.58,1.1841,1.29,263036,0
+RNXT.US,D,20241125,000000,1.35,1.43,1.21,1.21,170669,0
+RNXT.US,D,20241126,000000,1.38,1.39,1.25,1.36,104333,0
+RNXT.US,D,20241127,000000,1.39,1.39,1.23,1.26,51966,0
+RNXT.US,D,20241129,000000,1.27,1.32,1.25,1.27,30023,0
+RNXT.US,D,20241202,000000,1.18,1.24,1.15,1.2,65366,0
+RNXT.US,D,20241203,000000,1.17,1.28,1.15,1.27,45653,0
+RNXT.US,D,20241204,000000,1.26,1.27,1.17,1.19,40323,0
+RNXT.US,D,20241205,000000,1.24,1.47,1.24,1.38,411426,0
+RNXT.US,D,20241206,000000,1.43,1.47,1.33,1.4,130566,0
+RNXT.US,D,20241209,000000,1.44,1.45,1.35,1.43,61318,0
+RNXT.US,D,20241210,000000,1.41,1.4188,1.35,1.37,39833,0
+RNXT.US,D,20241211,000000,1.36,1.55,1.36,1.41,226685,0
+RNXT.US,D,20241212,000000,1.38,1.475,1.28,1.32,84729,0
+RNXT.US,D,20241213,000000,1.32,1.39,1.25,1.28,73559,0
+RNXT.US,D,20241216,000000,1.32,1.32,1.21,1.25,100191,0
+RNXT.US,D,20241217,000000,1.22,1.2983,1.22,1.25,88015,0
+RNXT.US,D,20241218,000000,1.301,1.3092,1.1,1.11,69903,0
+RNXT.US,D,20241219,000000,1.1104,1.25,1.1104,1.15,92958,0
+RNXT.US,D,20241220,000000,1.22,1.27,1.14,1.25,94849,0
+RNXT.US,D,20241223,000000,1.27,1.29,1.2152,1.27,27033,0
+RNXT.US,D,20241224,000000,1.25,1.33,1.1825,1.29,37953,0
+RNXT.US,D,20241226,000000,1.31,1.3228,1.26,1.28,33705,0
+RNXT.US,D,20241227,000000,1.29,1.31,1.27,1.3,40580,0
+RNXT.US,D,20241230,000000,1.28,1.39,1.24,1.39,101072,0
+RNXT.US,D,20241231,000000,1.33,1.47,1.29,1.29,107833,0
+RNXT.US,D,20250102,000000,1.27,1.37,1.27,1.36,26445,0
+RNXT.US,D,20250103,000000,1.38,1.45,1.34,1.38,77994,0
+RNXT.US,D,20250106,000000,1.41,1.44,1.35,1.38,48821,0
+RNXT.US,D,20250107,000000,1.4,1.4,1.34,1.37,22773,0
+RNXT.US,D,20250108,000000,1.43,1.4399,1.32,1.32,45616,0
+RNXT.US,D,20250110,000000,1.4,1.4,1.3,1.33,48895,0
+RNXT.US,D,20250113,000000,1.35,1.38,1.26,1.35,107396,0
+RNXT.US,D,20250114,000000,1.41,1.41,1.32,1.32,20857,0
+RNXT.US,D,20250115,000000,1.33,1.41,1.325,1.41,52741,0
+RNXT.US,D,20250116,000000,1.41,1.6,1.38,1.41,613248,0
+RNXT.US,D,20250117,000000,1.43,1.55,1.3425,1.5,353000,0
+RNXT.US,D,20250121,000000,1.54,1.6899,1.47,1.54,187854,0
+RNXT.US,D,20250122,000000,1.53,1.56,1.47,1.48,86061,0
+RNXT.US,D,20250123,000000,1.45,1.53,1.38,1.38,86612,0
+RNXT.US,D,20250124,000000,1.5,1.5,1.38,1.38,65762,0
+RNXT.US,D,20250127,000000,1.38,1.41,1.315,1.315,107466,0
+RNXT.US,D,20250128,000000,1.37,1.37,1.321,1.35,57584,0
+RNXT.US,D,20250129,000000,1.4,1.4,1.32,1.36,32968,0
+RNXT.US,D,20250130,000000,1.39,1.4,1.32,1.349,34584,0
+RNXT.US,D,20250131,000000,1.34,1.39,1.31,1.36,38567,0
+RNXT.US,D,20250203,000000,1.37,1.3947,1.35,1.37,33854,0
+RNXT.US,D,20250204,000000,1.38,1.39,1.32,1.35,57291,0
+RNXT.US,D,20250205,000000,1.36,1.5,1.36,1.49,126380,0
+RNXT.US,D,20250206,000000,1.5,1.5,1.38,1.46,352897,0
+RNXT.US,D,20250207,000000,1.28,1.2832,1.09,1.16,1452193,0
+RNXT.US,D,20250210,000000,1.13,1.1793,1.09,1.15,183164,0
+RNXT.US,D,20250211,000000,1.12,1.16,1.09,1.15,129282,0
+RNXT.US,D,20250212,000000,1.15,1.18,1.1,1.16,91984,0
+RNXT.US,D,20250213,000000,1.16,1.16,1,1.03,763566,0
+RNXT.US,D,20250214,000000,1.01,1.09,1.01,1.04,296618,0
+RNXT.US,D,20250218,000000,1.08,1.1,1.02,1.05,100260,0
+RNXT.US,D,20250219,000000,1.06,1.12,1.06,1.12,92532,0
+RNXT.US,D,20250220,000000,1.11,1.12,1,1.03,262852,0
+RNXT.US,D,20250221,000000,1.03,1.09,1.02,1.03,95993,0
+RNXT.US,D,20250224,000000,1.0599,1.0599,0.975,0.9775,145418,0
+RNXT.US,D,20250225,000000,0.97,1,0.8801,0.9699,181118,0
+RNXT.US,D,20250226,000000,1.01,1.01,0.94,1.0065,79463,0
+RNXT.US,D,20250227,000000,1,1.03,0.99,0.9999,96939,0
+RNXT.US,D,20250228,000000,0.99,0.9999,0.95,0.9999,122679,0
+RNXT.US,D,20250303,000000,0.9999,1,0.95,0.95,42036,0
+RNXT.US,D,20250304,000000,0.915,0.9769,0.915,0.9407,98538,0
+RNXT.US,D,20250305,000000,0.9407,0.965,0.9101,0.9501,64675,0
+RNXT.US,D,20250306,000000,0.95,1,0.91201,0.9748,44052,0
+RNXT.US,D,20250307,000000,0.965,1,0.933,0.957,33766,0
+RNXT.US,D,20250310,000000,0.9474,0.9474,0.91,0.91,41302,0
+RNXT.US,D,20250311,000000,0.95,0.959999,0.91,0.9364,27871,0
+RNXT.US,D,20250312,000000,0.95,0.98,0.945,0.945,8962,0
+RNXT.US,D,20250313,000000,0.97,1.05,0.942,1.02,91782,0
+RNXT.US,D,20250314,000000,1.04,1.04,0.96,0.9858,16533,0
+RNXT.US,D,20250317,000000,0.96,1.01,0.96,1,24870,0
+RNXT.US,D,20250318,000000,1,1.01,0.9563,0.9648,23767,0
+RNXT.US,D,20250319,000000,0.98,1.01,0.93885,0.974,14654,0
+RNXT.US,D,20250320,000000,1.01,1.01,0.9741,0.9918,34275,0
+RNXT.US,D,20250321,000000,1.01,1.03,0.9495,0.96,201927,0
+RNXT.US,D,20250324,000000,0.9466,1.09,0.9466,1.07,256010,0
+RNXT.US,D,20250325,000000,1.07,1.0983,1,1.06,183012,0
+RNXT.US,D,20250326,000000,1.05,1.07,0.9701,1.02,174999,0
+RNXT.US,D,20250327,000000,1.04,1.06,1.01,1.02,53881,0
+RNXT.US,D,20250328,000000,1.07,1.07,1,1,25897,0
+RNXT.US,D,20250331,000000,0.99,1.03,0.97,0.99,67452,0
+RNXT.US,D,20250401,000000,0.9798,1,0.95,0.96,57328,0
+RNXT.US,D,20250402,000000,0.92,1.01,0.92,1,47036,0
+RNXT.US,D,20250403,000000,1,1,0.8001,0.91,92655,0
+RNXT.US,D,20250404,000000,0.9212,0.97,0.8602,0.8814,21470,0
+RNXT.US,D,20250407,000000,0.85,0.9,0.75,0.79,165379,0
+RNXT.US,D,20250408,000000,0.8326,0.855,0.8,0.8,168193,0
+RNXT.US,D,20250409,000000,0.811,0.8999,0.77,0.83,145654,0
+RNXT.US,D,20250410,000000,0.8414,0.8498,0.789,0.791,64652,0
+RNXT.US,D,20250411,000000,0.84,0.849899,0.75101,0.772,112759,0
+RNXT.US,D,20250414,000000,0.88,0.88,0.8001,0.8448,214757,0
+RNXT.US,D,20250415,000000,0.91,0.9277,0.85,0.9,200369,0
+RNXT.US,D,20250416,000000,0.9285,1.04,0.92,1.03,359279,0
+RNXT.US,D,20250417,000000,1.03,1.04,0.98,1.02,109217,0
+RNXT.US,D,20250421,000000,1.01,1.02,0.94,0.95,37694,0
+RNXT.US,D,20250422,000000,0.94,1,0.94,0.95,43317,0
+RNXT.US,D,20250423,000000,0.95,0.9952,0.9401,0.98,180942,0
+RNXT.US,D,20250424,000000,0.9803,1.0101,0.95,1.01,200214,0
+RNXT.US,D,20250425,000000,0.9508,1.01,0.95,0.99,71439,0
+RNXT.US,D,20250428,000000,0.98,1.04,0.97,0.972,34563,0
+RNXT.US,D,20250429,000000,0.98,1,0.9698,0.9698,61843,0
+RNXT.US,D,20250430,000000,0.97,0.9848,0.95,0.96,71113,0
+RNXT.US,D,20250501,000000,0.99,1.005,0.97,0.9901,112647,0
+RNXT.US,D,20250502,000000,1.03,1.03,0.99,1,91722,0
+RNXT.US,D,20250505,000000,1.02,1.06,1,1.03,118601,0
+RNXT.US,D,20250506,000000,1.04,1.06,1.03,1.03,69516,0
+RNXT.US,D,20250507,000000,1.06,1.06,1.02,1.055,63021,0
+RNXT.US,D,20250508,000000,1.08,1.09,1.04,1.04,147091,0
+RNXT.US,D,20250509,000000,1.0515,1.08,1.05,1.06,84977,0
+RNXT.US,D,20250512,000000,1.08,1.08,1.0308,1.06,76566,0
+RNXT.US,D,20250513,000000,1.09,1.09,1.015,1.03,103032,0
+RNXT.US,D,20250514,000000,1.08,1.08,1.035,1.05,223052,0
+RNXT.US,D,20250515,000000,1.07,1.12,1.05,1.11,241775,0
+RNXT.US,D,20250516,000000,1.11,1.21,1.1,1.18,413954,0
+RNXT.US,D,20250519,000000,1.24,1.3,1.19,1.24,496473,0
+RNXT.US,D,20250520,000000,1.26,1.29,1.19,1.22,285667,0
+RNXT.US,D,20250521,000000,1.25,1.26,1.18,1.22,196999,0
+RNXT.US,D,20250522,000000,1.24,1.2594,1.19,1.23,87880,0
+RNXT.US,D,20250523,000000,1.2,1.2445,1.17,1.19,98024,0
+RNXT.US,D,20250527,000000,1.23,1.31,1.2,1.24,279074,0
+RNXT.US,D,20250528,000000,1.24,1.33,1.24,1.295,386685,0
+RNXT.US,D,20250529,000000,1.368,1.39,1.3,1.35,371607,0
+RNXT.US,D,20250530,000000,1.37,1.4,1.31,1.4,387785,0
+RNXT.US,D,20250602,000000,1.4,1.445,1.36,1.42,409818,0
+RNXT.US,D,20250603,000000,1.4,1.42,1.37,1.37,278714,0
+RNXT.US,D,20250604,000000,1.37,1.39,1.34,1.39,131517,0
+RNXT.US,D,20250605,000000,1.39,1.42,1.36,1.4,200069,0
+RNXT.US,D,20250606,000000,1.38,1.41,1.36,1.39,107655,0
+RNXT.US,D,20250609,000000,1.42,1.42,1.36,1.37,165486,0
+RNXT.US,D,20250610,000000,1.37,1.39,1.34,1.34,106722,0
+RNXT.US,D,20250611,000000,1.35,1.38,1.33,1.36,58916,0
+RNXT.US,D,20250612,000000,1.35,1.36,1.33,1.36,73787,0
+RNXT.US,D,20250613,000000,1.33,1.3401,1.26,1.3,139133,0
+RNXT.US,D,20250616,000000,1.35,1.365,1.31,1.31,90504,0
+RNXT.US,D,20250617,000000,1.31,1.35,1.31,1.35,137856,0
+RNXT.US,D,20250618,000000,1.36,1.4,1.3338,1.38,138716,0
+RNXT.US,D,20250620,000000,1.36,1.39,1.31,1.38,163057,0
+RNXT.US,D,20250623,000000,1.35,1.41,1.33,1.41,233775,0
+RNXT.US,D,20250624,000000,1.41,1.42,1.37,1.42,334141,0
+RNXT.US,D,20250625,000000,1.4,1.4,1.32,1.38,218884,0
+RNXT.US,D,20250626,000000,1.37,1.385,1.32,1.35,144476,0
+RNXT.US,D,20250627,000000,1.34,1.3643,1.275,1.28,243928,0
+RNXT.US,D,20250630,000000,1.3,1.3352,1.265,1.315,144351,0
+RNXT.US,D,20250701,000000,1.33,1.33,1.27,1.27,54611,0
+RNXT.US,D,20250702,000000,1.3,1.31,1.27,1.3,94977,0
+RNXT.US,D,20250703,000000,1.29,1.37,1.29,1.36,93331,0
+RNXT.US,D,20250707,000000,1.38,1.38,1.315,1.32,77660,0
+RNXT.US,D,20250708,000000,1.34,1.34,1.3,1.3,149965,0
+RNXT.US,D,20250709,000000,1.3,1.3467,1.287,1.315,83945,0
+RNXT.US,D,20250710,000000,1.3,1.3691,1.3,1.34,39756,0
+RNXT.US,D,20250711,000000,1.3,1.365,1.28,1.285,150992,0
+RNXT.US,D,20250714,000000,1.29,1.4,1.29,1.4,214456,0
+RNXT.US,D,20250715,000000,1.38,1.39,1.3,1.32,242438,0
+RNXT.US,D,20250716,000000,1.32,1.33,1.27,1.3,102154,0
+RNXT.US,D,20250717,000000,1.32,1.32,1.28,1.3,125907,0
+RNXT.US,D,20250718,000000,1.33,1.35,1.28,1.3,129332,0
+RNXT.US,D,20250721,000000,1.31,1.31,1.2601,1.29,119987,0
+RNXT.US,D,20250722,000000,1.28,1.3,1.23,1.28,110602,0
+RNXT.US,D,20250723,000000,1.272,1.28,1.2391,1.27,28302,0
+RNXT.US,D,20250724,000000,1.3,1.3,1.26,1.3,114865,0
+RNXT.US,D,20250725,000000,1.3,1.3,1.27,1.27,51370,0
+RNXT.US,D,20250728,000000,1.28,1.31,1.24,1.25,69627,0
+RNXT.US,D,20250729,000000,1.275,1.275,1.22,1.22,140418,0
+RNXT.US,D,20250730,000000,1.22,1.2499,1.2,1.2,61806,0
+RNXT.US,D,20250731,000000,1.22,1.2693,1.2,1.24,137791,0
+RNXT.US,D,20250801,000000,1.24,1.24,1.21,1.21,67033,0
+RNXT.US,D,20250804,000000,1.22,1.2752,1.205,1.21,77207,0
+RNXT.US,D,20250805,000000,1.2,1.24,1.2,1.22,42586,0
+RNXT.US,D,20250806,000000,1.2,1.24,1.2,1.2,84484,0
+RNXT.US,D,20250807,000000,1.23,1.24,1.17,1.2,40792,0
+RNXT.US,D,20250808,000000,1.2,1.215,1.11,1.14,194041,0
+RNXT.US,D,20250811,000000,1.13,1.15,1.11,1.115,175499,0
+RNXT.US,D,20250812,000000,1.14,1.25,1.1,1.1,259429,0
+RNXT.US,D,20250813,000000,1.1,1.37,1.1,1.22,469337,0
+RNXT.US,D,20250814,000000,1.25,1.32,1.1908,1.24,393288,0
+RNXT.US,D,20250815,000000,1,1.03,0.9002,0.9555,1222914,0
+RNXT.US,D,20250818,000000,0.9601,0.98,0.9,0.94,146224,0
+RNXT.US,D,20250819,000000,0.96,0.965,0.9203,0.9214,113743,0
+RNXT.US,D,20250820,000000,0.93,0.949999,0.8,0.87,593946,0
+RNXT.US,D,20250821,000000,0.9,0.93,0.871,0.8934,209236,0
+RNXT.US,D,20250822,000000,0.9,0.95,0.882,0.9403,111258,0
+RNXT.US,D,20250825,000000,0.94,0.94,0.8903,0.8984,143088,0
+RNXT.US,D,20250826,000000,0.9006,0.941,0.9006,0.9238,114851,0
+RNXT.US,D,20250827,000000,0.91,0.9496,0.900101,0.9246,75631,0
+RNXT.US,D,20250828,000000,0.9447,0.9599,0.9397,0.9476,144454,0
+RNXT.US,D,20250829,000000,0.96,0.9999,0.94,0.96,219651,0
+RNXT.US,D,20250902,000000,0.96,1.11,0.96,1.08,748731,0
+RNXT.US,D,20250903,000000,1.15,1.255,1.11,1.25,1822803,0
+RNXT.US,D,20250904,000000,1.24,1.26,1.16,1.19,684369,0
+RNXT.US,D,20250905,000000,1.22,1.25,1.16,1.24,509611,0
+RNXT.US,D,20250908,000000,1.24,1.27,1.13,1.14,498916,0
+RNXT.US,D,20250909,000000,1.16,1.17,1.06,1.16,371514,0
+RNXT.US,D,20250910,000000,1.18,1.2395,1.16,1.17,898569,0
+RNXT.US,D,20250911,000000,1.23,1.41,1.2101,1.24,1758120,0
+RNXT.US,D,20250912,000000,1.32,1.45,1.255,1.28,1630738,0
+RNXT.US,D,20250915,000000,1.35,1.3676,1.21,1.27,1138726,0
+RNXT.US,D,20250916,000000,1.3,1.34,1.185,1.26,1106220,0
+RNXT.US,D,20250917,000000,1.29,1.29,1.22,1.22,483241,0
+RNXT.US,D,20250918,000000,1.25,1.2857,1.2,1.26,611328,0
+RNXT.US,D,20250919,000000,1.27,1.45,1.26,1.33,1448450,0
+RNXT.US,D,20250922,000000,1.34,1.4,1.28,1.3,808077,0
+RNXT.US,D,20250923,000000,1.3,1.3,1.23,1.23,672957,0
+RNXT.US,D,20250924,000000,1.19,1.29,1.19,1.2,587382,0
+RNXT.US,D,20250925,000000,1.23,1.25,1.16,1.17,457336,0
+RNXT.US,D,20250926,000000,1.17,1.2199,1.17,1.18,215956,0
+RNXT.US,D,20250929,000000,1.18,1.22,1.16,1.18,379394,0
+RNXT.US,D,20250930,000000,1.2,1.27,1.2,1.27,473998,0
+RNXT.US,D,20251001,000000,1.26,1.35,1.26,1.34,702185,0
+RNXT.US,D,20251002,000000,1.35,1.35,1.27,1.27,586905,0
+RNXT.US,D,20251003,000000,1.29,1.34,1.2419,1.32,517721,0
+RNXT.US,D,20251006,000000,1.4,1.42,1.3063,1.34,1310152,0
+RNXT.US,D,20251007,000000,1.35,1.41,1.195,1.22,1566208,0
+RNXT.US,D,20251008,000000,1.25,1.2899,1.15,1.21,588536,0
+RNXT.US,D,20251009,000000,1.2,1.21,1.08,1.12,1214441,0
+RNXT.US,D,20251010,000000,1.12,1.147,1.05,1.11,810131,0
+RNXT.US,D,20251013,000000,1.15,1.15,1.07,1.08,490311,0
+RNXT.US,D,20251014,000000,1.08,1.11,1.06,1.09,296557,0
+RNXT.US,D,20251015,000000,1.11,1.3,1.1,1.29,843145,0
+RNXT.US,D,20251016,000000,1.28,1.3,1.14,1.17,763015,0
+RNXT.US,D,20251017,000000,1.15,1.17,1.11,1.12,309905,0
+RNXT.US,D,20251020,000000,1.15,1.2,1.12,1.2,299321,0
+RNXT.US,D,20251021,000000,1.2,1.2,1.14,1.19,380633,0
+RNXT.US,D,20251022,000000,1.16,1.1916,1.13,1.13,301745,0
+RNXT.US,D,20251023,000000,1.14,1.1797,1.12,1.15,99605,0
+RNXT.US,D,20251024,000000,1.15,1.19,1.15,1.18,155237,0
+RNXT.US,D,20251027,000000,1.18,1.2,1.14,1.15,137168,0
+RNXT.US,D,20251028,000000,1.16,1.175,1.13,1.13,209404,0
+RNXT.US,D,20251029,000000,1.13,1.15,1,1.05,611677,0
+RNXT.US,D,20251030,000000,1.06,1.06,0.9834,1.015,339838,0
+RNXT.US,D,20251031,000000,1.04,1.1397,1.02,1.11,322999,0
+RNXT.US,D,20251103,000000,1.1153,1.13,1.05,1.09,397643,0
+RNXT.US,D,20251104,000000,1.07,1.0999,1.01,1.02,290713,0
+RNXT.US,D,20251105,000000,1.01,1.06,1.005,1.03,241155,0
+RNXT.US,D,20251106,000000,1.03,1.03,0.9571,0.9658,337291,0
+RNXT.US,D,20251107,000000,0.94,0.9623,0.91,0.9615,373786,0
+RNXT.US,D,20251110,000000,1.01,1.03,0.98,0.9962,255016,0
+RNXT.US,D,20251111,000000,1,1.07,0.992,1.07,222277,0
+RNXT.US,D,20251112,000000,1.04,1.09,0.9907,1,426776,0
+RNXT.US,D,20251113,000000,1,1.07,0.9602,0.9744,606669,0
+RNXT.US,D,20251114,000000,0.89,0.89,0.7006,0.75,1413821,0
+RNXT.US,D,20251117,000000,0.77,0.8581,0.77,0.8041,755114,0
+RNXT.US,D,20251118,000000,0.865,0.865,0.76,0.7824,262442,0
+RNXT.US,D,20251119,000000,0.7816,0.8011,0.732,0.7325,199505,0
+RNXT.US,D,20251120,000000,0.77,0.801,0.755,0.7784,343989,0
+RNXT.US,D,20251121,000000,0.792,0.82595,0.7786,0.7957,181227,0
+RNXT.US,D,20251124,000000,0.8,0.812,0.7785,0.7856,250210,0
+RNXT.US,D,20251125,000000,0.8,0.8765,0.8,0.8654,236997,0
+RNXT.US,D,20251126,000000,0.895,0.916475,0.8726,0.8862,247896,0
+RNXT.US,D,20251128,000000,0.91,0.93,0.9,0.9174,155003,0
+RNXT.US,D,20251201,000000,0.92,0.92,0.85,0.8569,182453,0
+RNXT.US,D,20251202,000000,0.85,0.8589,0.8333,0.8453,233067,0
+RNXT.US,D,20251203,000000,0.81,0.92,0.81,0.9044,281310,0
+RNXT.US,D,20251204,000000,0.92,0.9596,0.91,0.95,145804,0
+RNXT.US,D,20251205,000000,0.95,0.9699,0.9261,0.9413,116086,0
+RNXT.US,D,20251208,000000,0.95,0.9782,0.9201,0.9421,149120,0
+RNXT.US,D,20251209,000000,0.9487,0.9978,0.9301,0.96,201872,0
+RNXT.US,D,20251210,000000,0.94,1,0.94,0.9769,197352,0
+RNXT.US,D,20251211,000000,1,1,0.96,0.9929,190273,0
+RNXT.US,D,20251212,000000,0.98,0.9998,0.9469,0.96,179181,0
+RNXT.US,D,20251215,000000,1,1,0.9286,0.9401,173934,0
+RNXT.US,D,20251216,000000,0.93,0.97,0.83,0.8427,386826,0
+RNXT.US,D,20251217,000000,0.8605,0.89,0.85,0.87,117346,0
+RNXT.US,D,20251218,000000,0.89,0.9211,0.865,0.9,91813,0
+RNXT.US,D,20251219,000000,0.94,0.98,0.9,0.93,204270,0
+RNXT.US,D,20251222,000000,0.93,0.98,0.8921,0.9,232316,0
+RNXT.US,D,20251223,000000,0.9,0.98,0.9,0.91,131929,0
+RNXT.US,D,20251224,000000,0.92,0.9299,0.8901,0.8955,126748,0
+RNXT.US,D,20251226,000000,0.8891,0.9014,0.83,0.8547,289887,0
+RNXT.US,D,20251229,000000,0.84,0.8618,0.79,0.8148,386118,0
+RNXT.US,D,20251230,000000,0.8068,0.919999,0.7911,0.8746,229680,0
+RNXT.US,D,20251231,000000,0.87,0.9056,0.84,0.8401,122576,0
+RNXT.US,D,20260102,000000,0.8577,0.9175,0.8329,0.8352,220383,0
+RNXT.US,D,20260105,000000,0.87,0.9648,0.87,0.95,353470,0
+RNXT.US,D,20260106,000000,0.9677,1.06,0.95,1.02,495433,0
+RNXT.US,D,20260107,000000,1.05,1.0599,0.99,1.01,234067,0
+RNXT.US,D,20260108,000000,1.12,1.2,1.05,1.15,1296636,0
+RNXT.US,D,20260109,000000,1.2,1.25,1.09,1.12,899993,0
+RNXT.US,D,20260112,000000,1.03,1.1,0.9801,1.05,715898,0
+RNXT.US,D,20260113,000000,1.02,1.05,1,1.045,170628,0
+RNXT.US,D,20260114,000000,1.04,1.08,1.01,1.06,194979,0
+RNXT.US,D,20260115,000000,1.07,1.07,1.01,1.03,239059,0
+RNXT.US,D,20260116,000000,1.03,1.04,0.99,1.02,152671,0
+RNXT.US,D,20260120,000000,0.98,1.05,0.97,1.04,176103,0
+RNXT.US,D,20260121,000000,1.04,1.05,0.99,0.9976,190026,0
+RNXT.US,D,20260122,000000,1.03,1.065,0.995,1.02,330324,0
+RNXT.US,D,20260123,000000,1.02,1.0248,0.992,0.9958,112093,0
+RNXT.US,D,20260126,000000,1.02,1.04,0.9521,0.9784,317535,0
+RNXT.US,D,20260127,000000,0.97,0.9779,0.89,0.8991,214253,0
+RNXT.US,D,20260128,000000,0.9,0.94,0.9,0.9009,148379,0
+RNXT.US,D,20260129,000000,0.8975,0.97,0.87,0.96,249476,0
+RNXT.US,D,20260130,000000,0.9963,1.055,0.9317,1.04,367332,0
+RNXT.US,D,20260202,000000,1.08,1.08,1.01,1.02,314461,0
+RNXT.US,D,20260203,000000,1.03,1.04,0.98,1.01,116622,0
+RNXT.US,D,20260204,000000,1.01,1.0197,0.95,0.9645,191621,0
+RNXT.US,D,20260205,000000,0.92,1.01,0.92,0.9509,200793,0
+RNXT.US,D,20260206,000000,0.96,1.02,0.95,0.99,308527,0
+RNXT.US,D,20260209,000000,0.9883,1.02,0.9545,0.9642,159867,0
+RNXT.US,D,20260210,000000,0.9667,1,0.96,0.99,50391,0
+RNXT.US,D,20260211,000000,0.9736,0.9999,0.96,0.97,70133,0
+RNXT.US,D,20260212,000000,0.9601,0.99,0.93,0.9302,153733,0
+RNXT.US,D,20260213,000000,0.93,0.9678,0.9,0.9333,127564,0
+RNXT.US,D,20260217,000000,0.969699,0.99,0.9367,0.98,90335,0
+RNXT.US,D,20260218,000000,0.996,1.03,0.98,1,116747,0
diff --git a/daily/us/nasdaq stocks/2/rum.us.txt b/daily/us/nasdaq stocks/2/rum.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6e56c37272afe87327f29dbbad9574f89b9cbafa
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rum.us.txt	
@@ -0,0 +1,1166 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RUM.US,D,20210416,000000,9.75,9.83,9.71,9.82,28681,0
+RUM.US,D,20210419,000000,9.82,9.83,9.81,9.82,7786,0
+RUM.US,D,20210421,000000,9.83,9.83,9.83,9.83,3974,0
+RUM.US,D,20210426,000000,9.82,9.85,9.82,9.85,27698,0
+RUM.US,D,20210427,000000,10.01,10.01,9.79,9.9,105242,0
+RUM.US,D,20210429,000000,9.9,9.9,9.79,9.79,21170,0
+RUM.US,D,20210430,000000,9.7812,9.7812,9.7812,9.7812,250,0
+RUM.US,D,20210503,000000,9.78,9.82,9.78,9.82,2718,0
+RUM.US,D,20210504,000000,9.78,9.96,9.78,9.885,3244,0
+RUM.US,D,20210505,000000,9.82,9.83,9.78,9.78,141073,0
+RUM.US,D,20210506,000000,9.78,9.785,9.78,9.78,3796,0
+RUM.US,D,20210507,000000,9.77,9.77,9.73,9.745,133388,0
+RUM.US,D,20210510,000000,9.75,9.9,9.75,9.9,14531,0
+RUM.US,D,20210511,000000,9.78,9.7803,9.76,9.76,4009,0
+RUM.US,D,20210512,000000,9.76,9.89,9.76,9.89,133898,0
+RUM.US,D,20210513,000000,9.77,9.77,9.77,9.77,347,0
+RUM.US,D,20210517,000000,9.75,9.9,9.68,9.74,21526,0
+RUM.US,D,20210518,000000,9.74,9.74,9.74,9.74,400,0
+RUM.US,D,20210520,000000,9.74,9.74,9.7,9.7,148834,0
+RUM.US,D,20210521,000000,9.74,9.8,9.74,9.8,1735,0
+RUM.US,D,20210525,000000,9.7451,9.7451,9.74,9.74,816,0
+RUM.US,D,20210526,000000,9.785,9.785,9.74,9.74,1047,0
+RUM.US,D,20210527,000000,9.74,9.75,9.7346,9.74,3184,0
+RUM.US,D,20210603,000000,9.75,9.75,9.74,9.75,5018,0
+RUM.US,D,20210604,000000,9.755,9.755,9.755,9.755,200035,0
+RUM.US,D,20210610,000000,9.74,9.78,9.7,9.78,202193,0
+RUM.US,D,20210611,000000,9.78,9.78,9.77,9.77,3300,0
+RUM.US,D,20210614,000000,9.78,9.78,9.77,9.78,19196,0
+RUM.US,D,20210615,000000,9.73,9.78,9.68,9.72,70183,0
+RUM.US,D,20210617,000000,9.73,9.74,9.69,9.71,41092,0
+RUM.US,D,20210618,000000,9.69,9.73,9.69,9.73,1206,0
+RUM.US,D,20210621,000000,9.71,9.71,9.71,9.71,2258,0
+RUM.US,D,20210622,000000,9.71,9.73,9.71,9.73,3946,0
+RUM.US,D,20210623,000000,9.72,9.72,9.72,9.72,2702,0
+RUM.US,D,20210624,000000,9.72,9.72,9.68,9.69,28242,0
+RUM.US,D,20210625,000000,9.69,9.76,9.69,9.76,8786,0
+RUM.US,D,20210628,000000,9.74,9.76,9.73,9.74,48379,0
+RUM.US,D,20210629,000000,9.74,9.74,9.72,9.72,63881,0
+RUM.US,D,20210630,000000,9.72,9.74,9.72,9.74,4491,0
+RUM.US,D,20210701,000000,9.7128,9.74,9.69,9.74,7146,0
+RUM.US,D,20210702,000000,9.74,9.755,9.72,9.72,8746,0
+RUM.US,D,20210706,000000,9.72,9.72,9.65,9.66,52853,0
+RUM.US,D,20210707,000000,9.68,9.699,9.68,9.68,14905,0
+RUM.US,D,20210708,000000,9.68,9.76,9.67,9.68,30323,0
+RUM.US,D,20210709,000000,9.73,9.73,9.65,9.7,7504,0
+RUM.US,D,20210712,000000,9.7,9.72,9.7,9.72,13596,0
+RUM.US,D,20210713,000000,9.71,9.7599,9.67,9.72,16299,0
+RUM.US,D,20210715,000000,9.67,9.745,9.66,9.745,5600,0
+RUM.US,D,20210716,000000,9.73,9.76,9.73,9.76,3801,0
+RUM.US,D,20210720,000000,9.66,9.72,9.65,9.72,10488,0
+RUM.US,D,20210727,000000,9.66,9.74,9.66,9.74,16112,0
+RUM.US,D,20210804,000000,9.67,9.7194,9.66,9.7194,13517,0
+RUM.US,D,20210812,000000,9.7,9.7,9.7,9.7,108,0
+RUM.US,D,20210813,000000,9.7,9.7,9.7,9.7,105,0
+RUM.US,D,20210816,000000,9.65,9.73,9.65,9.73,615,0
+RUM.US,D,20210818,000000,9.65,9.65,9.65,9.65,300,0
+RUM.US,D,20210823,000000,9.65,9.69,9.645,9.65,15918,0
+RUM.US,D,20210826,000000,9.65,9.71,9.65,9.71,840,0
+RUM.US,D,20210830,000000,9.68,9.7,9.6355,9.69,3262,0
+RUM.US,D,20210831,000000,9.6547,9.73,9.6547,9.72,2927,0
+RUM.US,D,20210901,000000,9.65,9.72,9.65,9.72,943,0
+RUM.US,D,20210902,000000,9.65,9.69,9.65,9.69,5620,0
+RUM.US,D,20210903,000000,9.67,9.72,9.65,9.72,3627,0
+RUM.US,D,20210907,000000,9.67,9.73,9.63,9.68,16312,0
+RUM.US,D,20210908,000000,9.68,9.7,9.68,9.7,25103,0
+RUM.US,D,20210910,000000,9.69,9.73,9.68,9.73,9980,0
+RUM.US,D,20210915,000000,9.8,9.8,9.7,9.77,11805,0
+RUM.US,D,20210923,000000,9.67,9.7,9.67,9.67,86839,0
+RUM.US,D,20210924,000000,9.68,9.85,9.68,9.72,15550,0
+RUM.US,D,20210927,000000,9.72,9.72,9.72,9.72,895,0
+RUM.US,D,20210928,000000,9.72,9.72,9.71,9.71,64869,0
+RUM.US,D,20210929,000000,9.71,9.71,9.71,9.71,39898,0
+RUM.US,D,20210930,000000,9.71,9.75,9.71,9.71,7124,0
+RUM.US,D,20211001,000000,9.7338,9.74,9.7338,9.74,6561,0
+RUM.US,D,20211004,000000,9.735,9.735,9.71,9.735,1679,0
+RUM.US,D,20211007,000000,9.76,9.76,9.76,9.76,756,0
+RUM.US,D,20211008,000000,9.76,9.76,9.76,9.76,507,0
+RUM.US,D,20211012,000000,9.7305,9.7305,9.73,9.73,39279,0
+RUM.US,D,20211014,000000,9.74,9.74,9.73,9.73,25868,0
+RUM.US,D,20211019,000000,9.72,9.73,9.72,9.73,43321,0
+RUM.US,D,20211020,000000,9.72,9.72,9.72,9.72,344,0
+RUM.US,D,20211021,000000,9.72,9.72,9.72,9.72,14045,0
+RUM.US,D,20211022,000000,9.74,9.75,9.74,9.75,10711,0
+RUM.US,D,20211025,000000,9.77,9.77,9.73,9.74,25222,0
+RUM.US,D,20211026,000000,9.73,9.74,9.72,9.74,30198,0
+RUM.US,D,20211027,000000,9.73,9.73,9.73,9.73,7917,0
+RUM.US,D,20211028,000000,9.735,9.74,9.735,9.74,497,0
+RUM.US,D,20211029,000000,9.74,9.74,9.74,9.74,26790,0
+RUM.US,D,20211101,000000,9.73,9.75,9.73,9.75,29119,0
+RUM.US,D,20211102,000000,9.74,9.75,9.72,9.75,104092,0
+RUM.US,D,20211103,000000,9.73,9.73,9.73,9.73,262,0
+RUM.US,D,20211104,000000,9.73,9.75,9.73,9.75,22336,0
+RUM.US,D,20211105,000000,9.75,9.76,9.75,9.75,10419,0
+RUM.US,D,20211108,000000,9.75,9.75,9.75,9.75,100001,0
+RUM.US,D,20211109,000000,9.76,9.76,9.76,9.76,5200,0
+RUM.US,D,20211110,000000,9.76,9.77,9.76,9.77,7500,0
+RUM.US,D,20211111,000000,9.77,9.77,9.75,9.75,251458,0
+RUM.US,D,20211112,000000,9.75,9.75,9.75,9.75,202,0
+RUM.US,D,20211115,000000,9.7502,9.7502,9.75,9.75,719,0
+RUM.US,D,20211116,000000,9.75,9.78,9.75,9.78,149305,0
+RUM.US,D,20211117,000000,9.7758,9.7758,9.7758,9.7758,530,0
+RUM.US,D,20211118,000000,9.77,9.78,9.75,9.77,35424,0
+RUM.US,D,20211119,000000,9.76,9.77,9.76,9.76,25212,0
+RUM.US,D,20211122,000000,9.76,9.7774,9.76,9.77,141449,0
+RUM.US,D,20211123,000000,9.78,9.78,9.77,9.77,6273,0
+RUM.US,D,20211126,000000,9.76,9.76,9.76,9.76,100,0
+RUM.US,D,20211129,000000,9.77,9.77,9.76,9.76,199680,0
+RUM.US,D,20211130,000000,9.75,9.77,9.75,9.77,18478,0
+RUM.US,D,20211201,000000,9.77,9.78,9.74,9.755,63248,0
+RUM.US,D,20211202,000000,13.97,14.38,10.39,10.58,98386124,0
+RUM.US,D,20211203,000000,10.51,12.28,10.11,11.9,47535748,0
+RUM.US,D,20211206,000000,14.55,15.48,12,12.7,77075622,0
+RUM.US,D,20211207,000000,13.22,14.4199,12.73,13.12,28617771,0
+RUM.US,D,20211208,000000,12.71,15.19,12.12,14.99,32086372,0
+RUM.US,D,20211209,000000,14.44,14.95,13.4,13.58,14896210,0
+RUM.US,D,20211210,000000,13.73,14.19,13,13.47,4712884,0
+RUM.US,D,20211213,000000,13.2768,13.35,11.64,11.7,5167692,0
+RUM.US,D,20211214,000000,11.33,11.67,11.03,11.26,7239464,0
+RUM.US,D,20211215,000000,12.75,12.8,11.58,12.5,11057160,0
+RUM.US,D,20211216,000000,12.52,12.55,11.65,11.86,2896677,0
+RUM.US,D,20211217,000000,11.7,12.23,11.51,12.04,3073986,0
+RUM.US,D,20211220,000000,11.79,12.17,11.5,11.95,2123713,0
+RUM.US,D,20211221,000000,11.86,11.95,11.5,11.67,1918052,0
+RUM.US,D,20211222,000000,11.65,11.8,11.15,11.6,2856494,0
+RUM.US,D,20211223,000000,11.5,11.78,11.32,11.7,1796839,0
+RUM.US,D,20211227,000000,11.51,11.78,11.2,11.27,1795319,0
+RUM.US,D,20211228,000000,11.22,11.45,10.98,11.06,1424962,0
+RUM.US,D,20211229,000000,11.09,11.18,10.7,10.73,1643785,0
+RUM.US,D,20211230,000000,10.7,11.1,10.67,10.86,1181310,0
+RUM.US,D,20211231,000000,10.9,11.15,10.71,10.83,1861341,0
+RUM.US,D,20220103,000000,11.02,11.47,10.77,11.25,2227877,0
+RUM.US,D,20220104,000000,11.37,11.62,11.11,11.48,1754112,0
+RUM.US,D,20220105,000000,11.49,12.56,11.39,11.92,4407474,0
+RUM.US,D,20220106,000000,12,12.41,11.2,12.17,4398086,0
+RUM.US,D,20220107,000000,11.89,12.0999,11.56,11.62,1977686,0
+RUM.US,D,20220110,000000,11.6438,12.4,11.3,12.09,3443657,0
+RUM.US,D,20220111,000000,12.16,12.52,11.95,12.15,4601634,0
+RUM.US,D,20220112,000000,12.2,13.09,11.98,12.73,6533912,0
+RUM.US,D,20220113,000000,12.81,12.91,12.11,12.33,2287839,0
+RUM.US,D,20220114,000000,12.1063,12.85,11.61,12.3,3855893,0
+RUM.US,D,20220118,000000,12.47,13.68,11.8,12.9,8261111,0
+RUM.US,D,20220119,000000,13.2,13.49,12.53,12.62,4104637,0
+RUM.US,D,20220120,000000,12.7,12.93,12.13,12.2,5501749,0
+RUM.US,D,20220121,000000,12.19,12.3832,11.5,11.86,2701645,0
+RUM.US,D,20220124,000000,11.47,12.03,11.01,12.02,4936184,0
+RUM.US,D,20220125,000000,11.9,12.15,11.62,11.67,1614348,0
+RUM.US,D,20220126,000000,11.88,12.0599,11.21,11.35,1533867,0
+RUM.US,D,20220127,000000,11.5,11.59,10.93,11.12,1559360,0
+RUM.US,D,20220128,000000,11.2,11.55,10.93,11.48,1191330,0
+RUM.US,D,20220131,000000,11.54,11.93,11.329,11.65,1617727,0
+RUM.US,D,20220201,000000,11.73,11.96,11.29,11.93,4082663,0
+RUM.US,D,20220202,000000,12.05,12.05,11.55,11.8,1658009,0
+RUM.US,D,20220203,000000,11.62,12.87,11.55,12.02,8023627,0
+RUM.US,D,20220204,000000,12.13,12.8,11.972,12.77,4899706,0
+RUM.US,D,20220207,000000,13.27,18.52,13.2052,15.09,64343588,0
+RUM.US,D,20220208,000000,15.27,17,14.04,16.35,27245579,0
+RUM.US,D,20220209,000000,16.49,16.72,13.32,14.09,17283686,0
+RUM.US,D,20220210,000000,13.541,15.14,13.37,14.12,5121700,0
+RUM.US,D,20220211,000000,14.1,15.12,13.57,14.37,4013744,0
+RUM.US,D,20220214,000000,14.36,15.4358,14.1,14.54,3178465,0
+RUM.US,D,20220215,000000,14.9895,16,14.81,15,3732303,0
+RUM.US,D,20220216,000000,15.3447,15.83,15.03,15.61,3026680,0
+RUM.US,D,20220217,000000,15.6,15.77,14.76,15.18,3842142,0
+RUM.US,D,20220218,000000,15.19,15.42,13.55,14.13,3837597,0
+RUM.US,D,20220222,000000,14.6811,14.69,12.9,13.14,4724864,0
+RUM.US,D,20220223,000000,13.28,13.64,12.57,12.74,2515358,0
+RUM.US,D,20220224,000000,11.81,12.68,11.75,12.6,1925443,0
+RUM.US,D,20220225,000000,12.53,12.94,12.0501,12.72,1572479,0
+RUM.US,D,20220228,000000,12.55,12.8,12.25,12.37,1083786,0
+RUM.US,D,20220301,000000,12.25,12.41,11.77,11.88,1822610,0
+RUM.US,D,20220302,000000,12.04,12.48,11.9201,12.3,1539515,0
+RUM.US,D,20220303,000000,12.38,13.09,12.32,12.77,1936571,0
+RUM.US,D,20220304,000000,12.6,12.89,11.95,12.37,1230519,0
+RUM.US,D,20220307,000000,12.05,12.0956,11.2132,11.34,2098278,0
+RUM.US,D,20220308,000000,11.17,11.88,10.9,11.51,2241368,0
+RUM.US,D,20220309,000000,11.74,11.94,11.48,11.66,749685,0
+RUM.US,D,20220310,000000,11.49,11.7,11.2101,11.43,1157114,0
+RUM.US,D,20220311,000000,11.52,12.2,11.25,11.71,1500456,0
+RUM.US,D,20220314,000000,11.72,11.74,11.05,11.43,1196453,0
+RUM.US,D,20220315,000000,11.36,11.386,11.06,11.35,889769,0
+RUM.US,D,20220316,000000,11.29,11.67,11.06,11.4,1157462,0
+RUM.US,D,20220317,000000,11.38,11.52,11.22,11.4,538659,0
+RUM.US,D,20220318,000000,11.28,12.04,11.28,11.76,1475130,0
+RUM.US,D,20220321,000000,11.7765,11.9791,11.32,11.78,1232435,0
+RUM.US,D,20220322,000000,11.67,12.1629,11.67,11.84,1228683,0
+RUM.US,D,20220323,000000,11.77,11.89,11.5,11.57,732865,0
+RUM.US,D,20220324,000000,11.5,12.32,11.28,11.8,2003869,0
+RUM.US,D,20220325,000000,11.84,11.9798,11.5,11.68,590638,0
+RUM.US,D,20220328,000000,11.58,11.65,11.41,11.54,532545,0
+RUM.US,D,20220329,000000,11.54,11.85,11.41,11.72,1005848,0
+RUM.US,D,20220330,000000,11.7,12.4084,11.5501,11.8,2511389,0
+RUM.US,D,20220331,000000,11.75,12.2,11.56,11.87,1865663,0
+RUM.US,D,20220401,000000,11.77,12.16,11.36,11.59,1617756,0
+RUM.US,D,20220404,000000,11.3,11.48,11.2201,11.48,1084806,0
+RUM.US,D,20220405,000000,11.39,11.46,10.86,11.16,1456170,0
+RUM.US,D,20220406,000000,11,11.5499,10.96,11.47,981564,0
+RUM.US,D,20220407,000000,11.5,11.5099,11.21,11.34,599978,0
+RUM.US,D,20220408,000000,11.35,11.5,11.26,11.34,384112,0
+RUM.US,D,20220411,000000,11.22,11.35,11.15,11.29,375611,0
+RUM.US,D,20220412,000000,11.2,11.53,11.14,11.33,1150488,0
+RUM.US,D,20220413,000000,11.35,11.39,11.12,11.3,585714,0
+RUM.US,D,20220414,000000,11.33,11.3999,11.3001,11.33,621525,0
+RUM.US,D,20220418,000000,11.25,11.27,11.13,11.16,554948,0
+RUM.US,D,20220419,000000,11.16,11.47,11.13,11.32,552732,0
+RUM.US,D,20220420,000000,11.37,11.37,11.2104,11.26,341449,0
+RUM.US,D,20220421,000000,11.2,11.275,10.82,10.94,836244,0
+RUM.US,D,20220422,000000,11.1,11.48,10.91,11.48,929357,0
+RUM.US,D,20220425,000000,11.47,11.48,10.96,11.06,1059014,0
+RUM.US,D,20220426,000000,11.04,11.34,10.94,11.29,1400695,0
+RUM.US,D,20220427,000000,11.3,11.84,11.26,11.82,2208394,0
+RUM.US,D,20220428,000000,11.93,11.9398,11.43,11.73,814029,0
+RUM.US,D,20220429,000000,11.94,12.49,11.72,12.48,1736200,0
+RUM.US,D,20220502,000000,12.34,12.4,11.68,11.87,1034137,0
+RUM.US,D,20220503,000000,11.9,12.06,11.51,11.56,464965,0
+RUM.US,D,20220504,000000,11.63,11.79,11.28,11.74,933324,0
+RUM.US,D,20220505,000000,11.72,11.75,11.29,11.64,394012,0
+RUM.US,D,20220506,000000,11.59,12.28,11.3,11.7,1927205,0
+RUM.US,D,20220509,000000,11.35,11.53,11.1099,11.23,737256,0
+RUM.US,D,20220510,000000,11.22,11.35,10.9,11.26,741831,0
+RUM.US,D,20220511,000000,11.07,11.255,10.845,10.88,524027,0
+RUM.US,D,20220512,000000,10.75,10.99,10.13,10.79,1749105,0
+RUM.US,D,20220513,000000,10.9,11.04,10.74,10.97,602460,0
+RUM.US,D,20220516,000000,10.98,11.03,10.79,10.84,334221,0
+RUM.US,D,20220517,000000,10.95,11.0984,10.72,10.99,578493,0
+RUM.US,D,20220518,000000,10.78,10.95,10.7,10.85,275332,0
+RUM.US,D,20220519,000000,10.7,11,10.33,10.97,845180,0
+RUM.US,D,20220520,000000,10.89,11.14,10.82,11.12,455670,0
+RUM.US,D,20220523,000000,11.14,11.14,10.93,11,296481,0
+RUM.US,D,20220524,000000,10.83,10.95,10.775,10.81,282010,0
+RUM.US,D,20220525,000000,10.72,10.87,10.72,10.78,198446,0
+RUM.US,D,20220526,000000,10.71,10.8901,10.71,10.77,266780,0
+RUM.US,D,20220527,000000,10.78,10.8295,10.61,10.7,413757,0
+RUM.US,D,20220531,000000,10.6,10.67,10.52,10.63,289140,0
+RUM.US,D,20220601,000000,10.55,10.87,10.495,10.79,456219,0
+RUM.US,D,20220602,000000,10.71,10.8242,10.58,10.64,390742,0
+RUM.US,D,20220603,000000,10.56,10.6799,10.515,10.55,216588,0
+RUM.US,D,20220606,000000,10.52,10.69,10.45,10.55,597972,0
+RUM.US,D,20220607,000000,10.5,10.5899,10.45,10.48,225067,0
+RUM.US,D,20220608,000000,10.48,10.4877,10.32,10.4,248828,0
+RUM.US,D,20220609,000000,10.28,10.4115,10.27,10.3,319299,0
+RUM.US,D,20220610,000000,10.26,10.3142,10.16,10.24,415689,0
+RUM.US,D,20220613,000000,10.11,10.15,10.06,10.13,832226,0
+RUM.US,D,20220614,000000,10.08,10.13,10.06,10.08,624259,0
+RUM.US,D,20220615,000000,10.07,10.17,10.07,10.14,578870,0
+RUM.US,D,20220616,000000,10.09,10.1,10.06,10.07,464182,0
+RUM.US,D,20220617,000000,10.08,10.13,10.06,10.09,816658,0
+RUM.US,D,20220621,000000,10.09,10.1399,10.07,10.08,452193,0
+RUM.US,D,20220622,000000,10.09,10.1,10.06,10.09,350423,0
+RUM.US,D,20220623,000000,10.07,10.1,10.04,10.05,421638,0
+RUM.US,D,20220624,000000,10.05,10.09,10.02,10.07,348346,0
+RUM.US,D,20220627,000000,10.04,10.07,10.04,10.06,323074,0
+RUM.US,D,20220628,000000,10.08,10.1,10.04,10.04,575961,0
+RUM.US,D,20220629,000000,10.04,10.0441,9.96,9.98,776383,0
+RUM.US,D,20220630,000000,9.95,10.0262,9.95,9.97,611912,0
+RUM.US,D,20220701,000000,9.98,10.0099,9.96,9.99,207807,0
+RUM.US,D,20220705,000000,9.95,10.05,9.93,10.01,601055,0
+RUM.US,D,20220706,000000,10,10.02,9.93,9.95,560525,0
+RUM.US,D,20220707,000000,9.95,10.01,9.95,9.99,594722,0
+RUM.US,D,20220708,000000,10,10.01,9.98,10.01,628596,0
+RUM.US,D,20220711,000000,10.1,10.275,10.07,10.17,2214509,0
+RUM.US,D,20220712,000000,10.09,10.1899,10.03,10.11,935239,0
+RUM.US,D,20220713,000000,10.1,10.15,10.04,10.06,369701,0
+RUM.US,D,20220714,000000,10.02,10.135,10.01,10.12,1483368,0
+RUM.US,D,20220715,000000,10.11,10.17,10.05,10.06,1118640,0
+RUM.US,D,20220718,000000,10.05,10.07,10.035,10.04,432339,0
+RUM.US,D,20220719,000000,10.03,10.1005,10.03,10.08,424257,0
+RUM.US,D,20220720,000000,10.06,10.092,10,10.03,787602,0
+RUM.US,D,20220721,000000,10.05,10.15,10.01,10.09,1850364,0
+RUM.US,D,20220722,000000,10.09,10.09,10.04,10.06,217057,0
+RUM.US,D,20220725,000000,10.07,10.07,10.02,10.02,516335,0
+RUM.US,D,20220726,000000,10.04,10.06,10.01,10.04,398576,0
+RUM.US,D,20220727,000000,10.02,10.04,10.01,10.03,316964,0
+RUM.US,D,20220728,000000,10.02,10.05,10.02,10.04,267542,0
+RUM.US,D,20220729,000000,10.03,10.055,10.02,10.04,347977,0
+RUM.US,D,20220801,000000,10.05,10.0578,10.03,10.04,233339,0
+RUM.US,D,20220802,000000,10.03,10.15,10.03,10.05,1055003,0
+RUM.US,D,20220803,000000,10.03,10.12,10.02,10.04,1598816,0
+RUM.US,D,20220804,000000,10.06,10.085,10.04,10.05,1068704,0
+RUM.US,D,20220805,000000,10.04,10.0543,10.02,10.04,1014817,0
+RUM.US,D,20220808,000000,10.02,10.05,10.02,10.03,1326324,0
+RUM.US,D,20220809,000000,10.03,10.04,10.01,10.02,434154,0
+RUM.US,D,20220810,000000,10.025,10.04,10.02,10.04,221573,0
+RUM.US,D,20220811,000000,10.03,10.05,10.03,10.03,770593,0
+RUM.US,D,20220812,000000,10.1,10.25,10.08,10.22,2364534,0
+RUM.US,D,20220815,000000,10.22,10.4299,10.17,10.24,1247654,0
+RUM.US,D,20220816,000000,10.24,10.34,10.1299,10.16,1319218,0
+RUM.US,D,20220817,000000,10.2,10.22,10.11,10.19,1199653,0
+RUM.US,D,20220818,000000,10.18,10.2,10.1,10.16,522827,0
+RUM.US,D,20220819,000000,10.15,10.16,10.1,10.11,657041,0
+RUM.US,D,20220822,000000,10.12,10.12,10.05,10.06,493856,0
+RUM.US,D,20220823,000000,10.1,10.22,10.08,10.14,1386685,0
+RUM.US,D,20220824,000000,10.13,10.17,10.12,10.14,629944,0
+RUM.US,D,20220825,000000,10.14,10.1499,10.09,10.09,321453,0
+RUM.US,D,20220826,000000,10.12,10.1299,10.06,10.08,840942,0
+RUM.US,D,20220829,000000,10.36,11.88,10.17,11.79,15192629,0
+RUM.US,D,20220830,000000,11.49,11.64,10.62,10.95,5554033,0
+RUM.US,D,20220831,000000,10.96,11.41,10.77,11.33,3069328,0
+RUM.US,D,20220901,000000,11.11,11.3094,10.91,11.22,1747102,0
+RUM.US,D,20220902,000000,11.26,11.94,11.26,11.75,3336159,0
+RUM.US,D,20220906,000000,12.51,13.72,12.05,13.35,7520909,0
+RUM.US,D,20220907,000000,13.06,13.56,12.4315,12.87,3627284,0
+RUM.US,D,20220908,000000,12.89,13,11.85,12.27,2460828,0
+RUM.US,D,20220909,000000,12.09,12.2262,11.12,11.98,2434615,0
+RUM.US,D,20220912,000000,12.25,12.5013,11.9,12.04,1937364,0
+RUM.US,D,20220913,000000,11.58,12.97,11.56,12.94,2622613,0
+RUM.US,D,20220914,000000,13.25,14.34,12.98,13.88,3470738,0
+RUM.US,D,20220915,000000,14.13,14.45,11.26,11.62,7494029,0
+RUM.US,D,20220916,000000,11.78,12.5,11.5201,12.04,2829591,0
+RUM.US,D,20220919,000000,12.44,17.23,12.03,16.81,19729000,0
+RUM.US,D,20220920,000000,15.85,15.99,12.51,12.79,11554500,0
+RUM.US,D,20220921,000000,12.75,13.44,11.57,12.16,6071800,0
+RUM.US,D,20220922,000000,12.95,13.69,12.11,13.25,5779200,0
+RUM.US,D,20220923,000000,13.2,13.64,11.88,12.03,3123200,0
+RUM.US,D,20220926,000000,12.7,12.97,12.0725,12.19,2777700,0
+RUM.US,D,20220927,000000,12.44,12.85,11.33,11.66,3167500,0
+RUM.US,D,20220928,000000,12.02,13.31,12.01,12.99,3625200,0
+RUM.US,D,20220929,000000,13.11,13.2994,12.04,12.44,1831000,0
+RUM.US,D,20220930,000000,12.6,12.6,12.06,12.25,938400,0
+RUM.US,D,20221003,000000,12.54,12.7899,12.2501,12.29,1273500,0
+RUM.US,D,20221004,000000,12.45,13.53,12.06,13.48,3033300,0
+RUM.US,D,20221005,000000,12.81,13.2499,12.52,12.67,1725000,0
+RUM.US,D,20221006,000000,12.5,12.78,12.11,12.21,1539600,0
+RUM.US,D,20221007,000000,12.03,12.31,11.68,12.27,1617700,0
+RUM.US,D,20221010,000000,12.28,12.305,11.85,12,644300,0
+RUM.US,D,20221011,000000,11.98,11.99,11.6,11.76,1062000,0
+RUM.US,D,20221012,000000,11.61,11.75,10.11,10.21,2269900,0
+RUM.US,D,20221013,000000,10.2,10.5,9.25,9.94,3160900,0
+RUM.US,D,20221014,000000,10.03,10.13,9.27,9.3,1734600,0
+RUM.US,D,20221017,000000,9.6,9.68,8.65,8.71,2647700,0
+RUM.US,D,20221018,000000,8.75,9.4399,8.51,9.12,2010400,0
+RUM.US,D,20221019,000000,8.5,8.59,8.05,8.16,1988800,0
+RUM.US,D,20221020,000000,8.2,8.21,6.35,7.1,6612900,0
+RUM.US,D,20221021,000000,7.42,7.91,6.92,7.28,2383300,0
+RUM.US,D,20221024,000000,7.55,7.67,7.08,7.16,1491024,0
+RUM.US,D,20221025,000000,7.47,8.67,7.38,8.48,2969154,0
+RUM.US,D,20221026,000000,9.11,10.16,9,10.01,4477656,0
+RUM.US,D,20221027,000000,10.32,10.44,9.57,10.35,2698617,0
+RUM.US,D,20221028,000000,10.4,12.24,10.39,11.52,5260268,0
+RUM.US,D,20221031,000000,11.98,12.65,11.32,12.15,3667143,0
+RUM.US,D,20221101,000000,12.45,13.46,12.06,13.3,3637246,0
+RUM.US,D,20221102,000000,13.42,13.425,11.01,11.79,5303915,0
+RUM.US,D,20221103,000000,11.5,12.43,11.27,12.27,1931845,0
+RUM.US,D,20221104,000000,12.52,13.24,12.19,13.06,2893625,0
+RUM.US,D,20221107,000000,13.19,13.55,12.0334,13.55,4590521,0
+RUM.US,D,20221108,000000,13.35,13.45,12.6701,12.74,2783536,0
+RUM.US,D,20221109,000000,11.8404,12.12,11.3,12.05,1978252,0
+RUM.US,D,20221110,000000,12.43,12.47,11.36,11.86,1632165,0
+RUM.US,D,20221111,000000,11.75,12.91,11.12,12.91,2175694,0
+RUM.US,D,20221114,000000,12.65,12.7,11.56,11.66,2707157,0
+RUM.US,D,20221115,000000,11.66,11.89,10.47,11.42,3704958,0
+RUM.US,D,20221116,000000,11.26,11.37,9.7049,10.6,2835130,0
+RUM.US,D,20221117,000000,10.16,10.54,9.18,9.47,2851268,0
+RUM.US,D,20221118,000000,9.52,10.19,9.4574,9.97,2194040,0
+RUM.US,D,20221121,000000,9.88,9.92,8.95,9.22,1746899,0
+RUM.US,D,20221122,000000,9.37,9.89,9.33,9.63,1636174,0
+RUM.US,D,20221123,000000,9.57,10.076,9.08,9.47,1973456,0
+RUM.US,D,20221125,000000,9.36,9.79,9.17,9.53,904447,0
+RUM.US,D,20221128,000000,9.57,9.78,9.09,9.13,816607,0
+RUM.US,D,20221129,000000,9.12,9.43,9.01,9.33,645754,0
+RUM.US,D,20221130,000000,9.35,9.71,9.08,9.52,989008,0
+RUM.US,D,20221201,000000,9.52,9.8022,8.77,8.86,1376765,0
+RUM.US,D,20221202,000000,8.8,9.08,8.56,8.76,1009097,0
+RUM.US,D,20221205,000000,8.61,8.69,7.5,7.585,2443055,0
+RUM.US,D,20221206,000000,7.7,8.87,7.6,7.89,3446060,0
+RUM.US,D,20221207,000000,7.7,8.1491,7.52,7.7,1104121,0
+RUM.US,D,20221208,000000,7.98,7.98,7.59,7.84,914462,0
+RUM.US,D,20221209,000000,7.73,8.3185,7.6997,7.78,1245851,0
+RUM.US,D,20221212,000000,7.96,8.1,7.78,7.97,1156153,0
+RUM.US,D,20221213,000000,8.04,8.35,7.77,8,1260716,0
+RUM.US,D,20221214,000000,7.95,8.205,7.84,7.96,1547955,0
+RUM.US,D,20221215,000000,7.9,8.2,7.74,7.91,1469151,0
+RUM.US,D,20221216,000000,7.86,7.9698,7.45,7.78,2046979,0
+RUM.US,D,20221219,000000,7.61,7.68,7.0865,7.31,1605552,0
+RUM.US,D,20221220,000000,7.02,7.245,6.85,7.14,2076519,0
+RUM.US,D,20221221,000000,6.96,7.325,6.96,7.23,679053,0
+RUM.US,D,20221222,000000,7.023,7.23,6.77,6.77,800370,0
+RUM.US,D,20221223,000000,6.83,6.83,6.32,6.38,1204017,0
+RUM.US,D,20221227,000000,6.31,6.6,6.16,6.43,754610,0
+RUM.US,D,20221228,000000,6.45,6.5315,5.85,6.04,1379960,0
+RUM.US,D,20221229,000000,6.02,6.4,6.01,6.25,824904,0
+RUM.US,D,20221230,000000,6.12,6.25,5.81,5.95,1559814,0
+RUM.US,D,20230103,000000,6.07,6.4509,6.07,6.28,969513,0
+RUM.US,D,20230104,000000,6.45,6.72,6.24,6.66,909421,0
+RUM.US,D,20230105,000000,6.6,6.65,5.99,6.02,1279420,0
+RUM.US,D,20230106,000000,6.25,6.9163,6.055,6.76,1236742,0
+RUM.US,D,20230109,000000,6.93,7.65,6.82,7.63,1775672,0
+RUM.US,D,20230110,000000,7.77,8.43,7.74,8.43,1517464,0
+RUM.US,D,20230111,000000,8.75,9.45,8.3,9.44,1927556,0
+RUM.US,D,20230112,000000,9.38,9.5804,8.5,9,1449389,0
+RUM.US,D,20230113,000000,8.82,9.4221,8.8,9.33,926132,0
+RUM.US,D,20230117,000000,9.45,9.8007,9.12,9.76,1150544,0
+RUM.US,D,20230118,000000,10,10.38,9.58,9.98,1887747,0
+RUM.US,D,20230119,000000,9.82,9.85,8.8,8.985,1399019,0
+RUM.US,D,20230120,000000,9.1,9.9,8.9996,9.595,1147341,0
+RUM.US,D,20230123,000000,9.67,10.05,9.4,9.94,852122,0
+RUM.US,D,20230124,000000,9.92,10.1,9.57,9.99,791702,0
+RUM.US,D,20230125,000000,9.88,10.43,9.57,9.89,1067320,0
+RUM.US,D,20230126,000000,9.95,10,9.77,9.85,527027,0
+RUM.US,D,20230127,000000,9.84,10.182,9.76,9.95,762397,0
+RUM.US,D,20230130,000000,9.8,10.1522,9.7,9.98,733472,0
+RUM.US,D,20230131,000000,9.97,10.26,9.9401,10.05,582646,0
+RUM.US,D,20230201,000000,10.04,10.4399,10,10.32,1232932,0
+RUM.US,D,20230202,000000,10.45,10.54,10.06,10.19,1297645,0
+RUM.US,D,20230203,000000,10.11,10.3,9.9,10.09,755697,0
+RUM.US,D,20230206,000000,9.91,10.15,9.76,10.04,432934,0
+RUM.US,D,20230207,000000,9.95,10.22,9.9,10.22,549511,0
+RUM.US,D,20230208,000000,10.12,10.29,9.97,10,590472,0
+RUM.US,D,20230209,000000,9.97,10.26,9.97,10.26,692475,0
+RUM.US,D,20230210,000000,10.2,10.2,8.75,8.87,1677002,0
+RUM.US,D,20230213,000000,9.38,9.5,9.005,9.08,696960,0
+RUM.US,D,20230214,000000,8.94,9.18,8.77,8.98,661401,0
+RUM.US,D,20230215,000000,8.9,9.44,8.83,9.41,531639,0
+RUM.US,D,20230216,000000,9.35,9.7907,9.16,9.41,564045,0
+RUM.US,D,20230217,000000,9.4,9.4,9.17,9.26,275611,0
+RUM.US,D,20230221,000000,9.21,9.7,9.13,9.56,597219,0
+RUM.US,D,20230222,000000,9.5,9.77,9.47,9.57,477548,0
+RUM.US,D,20230223,000000,9.63,9.7,9.43,9.45,293015,0
+RUM.US,D,20230224,000000,9.25,9.38,8.5,8.56,998741,0
+RUM.US,D,20230227,000000,8.8,8.82,8.19,8.38,856110,0
+RUM.US,D,20230228,000000,8.32,8.5183,8.04,8.06,720513,0
+RUM.US,D,20230301,000000,8.15,8.229,7.81,7.88,773410,0
+RUM.US,D,20230302,000000,7.87,8.52,7.72,8.34,635943,0
+RUM.US,D,20230303,000000,8.45,8.59,8.29,8.48,485385,0
+RUM.US,D,20230306,000000,8.66,10.04,8.625,9.34,2471334,0
+RUM.US,D,20230307,000000,9.3,9.99,9.22,9.48,1274479,0
+RUM.US,D,20230308,000000,9.65,9.9418,9.5301,9.69,1077198,0
+RUM.US,D,20230309,000000,9.74,9.94,9.2,9.21,856700,0
+RUM.US,D,20230310,000000,9.17,9.405,8.82,8.88,970954,0
+RUM.US,D,20230313,000000,8.66,9,8.4276,8.88,858641,0
+RUM.US,D,20230314,000000,8.83,9.39,8.83,9.28,790799,0
+RUM.US,D,20230315,000000,9.1,9.24,8.47,8.48,974207,0
+RUM.US,D,20230316,000000,8.52,8.7,8.02,8.09,1472308,0
+RUM.US,D,20230317,000000,8.11,8.17,7.9,7.96,5610200,0
+RUM.US,D,20230320,000000,8.01,8.3186,7.8,8.1,1322193,0
+RUM.US,D,20230321,000000,8.24,8.525,8.13,8.25,889620,0
+RUM.US,D,20230322,000000,8.38,8.6,8.1805,8.32,773632,0
+RUM.US,D,20230323,000000,8.43,8.69,8.31,8.45,764423,0
+RUM.US,D,20230324,000000,8.46,8.53,7.93,8.32,1001105,0
+RUM.US,D,20230327,000000,8.33,8.5999,8.27,8.33,585340,0
+RUM.US,D,20230328,000000,8.35,8.91,8.3382,8.86,713959,0
+RUM.US,D,20230329,000000,9,9.31,8.73,9.285,1008684,0
+RUM.US,D,20230330,000000,9.42,9.49,8.8803,9.335,4784487,0
+RUM.US,D,20230331,000000,10.01,10.39,9.51,10,8313242,0
+RUM.US,D,20230403,000000,10.03,10.34,9.16,9.42,2127262,0
+RUM.US,D,20230404,000000,9.465,9.8255,9.07,9.26,3223684,0
+RUM.US,D,20230405,000000,9.14,9.18,8.51,8.61,1535243,0
+RUM.US,D,20230406,000000,8.62,9.01,8.51,8.94,819951,0
+RUM.US,D,20230410,000000,8.92,9.25,8.86,9,742045,0
+RUM.US,D,20230411,000000,9.05,9.37,8.95,9.11,889552,0
+RUM.US,D,20230412,000000,9.4,9.43,8.88,8.99,1124989,0
+RUM.US,D,20230413,000000,9.02,9.24,8.98,9.09,758580,0
+RUM.US,D,20230414,000000,9.07,9.38,8.8,9.34,915022,0
+RUM.US,D,20230417,000000,9.26,9.565,9.175,9.38,636324,0
+RUM.US,D,20230418,000000,9.44,9.5,9.24,9.36,523861,0
+RUM.US,D,20230419,000000,9.3,9.55,9.15,9.31,935809,0
+RUM.US,D,20230420,000000,9.18,9.31,8.88,8.93,895987,0
+RUM.US,D,20230421,000000,9,9.0799,8.53,8.68,1045613,0
+RUM.US,D,20230424,000000,8.65,9.6,8.36,9.2,4371509,0
+RUM.US,D,20230425,000000,9.24,9.705,8.7,8.94,3276741,0
+RUM.US,D,20230426,000000,9.01,9.0112,8.0677,8.115,2585334,0
+RUM.US,D,20230427,000000,8.3,8.38,7.3,7.78,3934225,0
+RUM.US,D,20230428,000000,7.89,8.02,7.55,7.96,1489454,0
+RUM.US,D,20230501,000000,8.08,8.34,7.82,8.3,1255749,0
+RUM.US,D,20230502,000000,8.3,8.85,8.25,8.71,1754025,0
+RUM.US,D,20230503,000000,8.66,8.7,8.19,8.65,1195977,0
+RUM.US,D,20230504,000000,8.63,8.88,8.5,8.88,805061,0
+RUM.US,D,20230505,000000,8.88,9.55,8.88,9.48,1766872,0
+RUM.US,D,20230508,000000,9.4,9.92,9.3,9.88,1705826,0
+RUM.US,D,20230509,000000,9.75,10.2,9.52,10.18,2510826,0
+RUM.US,D,20230510,000000,9.61,9.85,8.95,9.57,1934569,0
+RUM.US,D,20230511,000000,9.51,10,9.3106,9.96,1793459,0
+RUM.US,D,20230512,000000,9.99,10.03,9.81,9.91,871323,0
+RUM.US,D,20230515,000000,9.98,10.13,9.82,9.99,1400634,0
+RUM.US,D,20230516,000000,9.64,9.79,9.23,9.62,1374317,0
+RUM.US,D,20230517,000000,9.59,10.13,9.44,10.11,1370988,0
+RUM.US,D,20230518,000000,10.04,10.24,9.585,9.88,1421206,0
+RUM.US,D,20230519,000000,9.81,9.99,9.57,9.7,888431,0
+RUM.US,D,20230522,000000,9.68,10.29,9.68,9.95,2178013,0
+RUM.US,D,20230523,000000,9.82,10.19,9.82,10.19,1262147,0
+RUM.US,D,20230524,000000,10.04,10.13,9.752,10.05,992338,0
+RUM.US,D,20230525,000000,10.05,10.13,9.86,9.92,909989,0
+RUM.US,D,20230526,000000,9.79,9.85,9.405,9.55,1903990,0
+RUM.US,D,20230530,000000,9.57,10.05,9.53,9.89,1177559,0
+RUM.US,D,20230531,000000,9.75,10.05,9.72,9.87,836209,0
+RUM.US,D,20230601,000000,9.77,9.9681,9.6362,9.75,651568,0
+RUM.US,D,20230602,000000,9.76,10.03,9.76,10,907482,0
+RUM.US,D,20230605,000000,10,10.18,9.9,9.94,978448,0
+RUM.US,D,20230606,000000,9.98,10.12,9.82,9.87,727129,0
+RUM.US,D,20230607,000000,9.8,10.01,9.76,9.77,670782,0
+RUM.US,D,20230608,000000,9.79,9.92,9.73,9.91,606788,0
+RUM.US,D,20230609,000000,9.91,10.46,9.87,10.36,2150185,0
+RUM.US,D,20230612,000000,10.52,11.25,10.41,10.94,3598429,0
+RUM.US,D,20230613,000000,10.91,11.07,10.13,10.17,2571121,0
+RUM.US,D,20230614,000000,10.19,10.25,9.65,9.95,2545756,0
+RUM.US,D,20230615,000000,9.83,10.08,9.7,10.03,2018095,0
+RUM.US,D,20230616,000000,9.98,10.09,9.28,9.36,3447762,0
+RUM.US,D,20230620,000000,9.41,9.5632,9.1,9.33,1890259,0
+RUM.US,D,20230621,000000,9.2,9.27,8.88,9.06,1784597,0
+RUM.US,D,20230622,000000,9.06,9.27,8.87,9.19,665912,0
+RUM.US,D,20230623,000000,9.15,9.29,8.95,9.23,749354,0
+RUM.US,D,20230626,000000,9.21,9.33,8.96,9.03,951708,0
+RUM.US,D,20230627,000000,9,9.13,8.915,8.99,575942,0
+RUM.US,D,20230628,000000,9.03,9.21,8.88,9.21,573632,0
+RUM.US,D,20230629,000000,9.22,9.25,9.08,9.11,441113,0
+RUM.US,D,20230630,000000,9.21,9.2296,8.915,8.92,592924,0
+RUM.US,D,20230703,000000,8.98,8.98,8.615,8.7,826065,0
+RUM.US,D,20230705,000000,8.71,8.92,8.58,8.66,1390308,0
+RUM.US,D,20230706,000000,8.63,8.63,8.2,8.53,1105144,0
+RUM.US,D,20230707,000000,8.53,8.74,8.42,8.44,879666,0
+RUM.US,D,20230710,000000,8.47,8.55,8.38,8.49,463980,0
+RUM.US,D,20230711,000000,8.49,8.61,8.43,8.49,570460,0
+RUM.US,D,20230712,000000,8.65,8.69,8.47,8.61,738573,0
+RUM.US,D,20230713,000000,8.62,8.88,8.55,8.78,659886,0
+RUM.US,D,20230714,000000,8.72,8.76,8.23,8.3,1202500,0
+RUM.US,D,20230717,000000,8.3,8.41,8.22,8.31,790346,0
+RUM.US,D,20230718,000000,8.35,8.35,8.14,8.23,895000,0
+RUM.US,D,20230719,000000,8.28,8.357,8.1923,8.22,825403,0
+RUM.US,D,20230720,000000,8.18,8.33,8.11,8.2,859989,0
+RUM.US,D,20230721,000000,8.21,8.61,7.875,7.94,6843391,0
+RUM.US,D,20230724,000000,7.97,8.081,7.77,8,1225908,0
+RUM.US,D,20230725,000000,8.02,8.1,7.95,8.01,797008,0
+RUM.US,D,20230726,000000,8.01,8.23,7.9,8.23,726790,0
+RUM.US,D,20230727,000000,8.23,8.58,8.15,8.18,1073935,0
+RUM.US,D,20230728,000000,8.2,8.57,8.1501,8.55,818535,0
+RUM.US,D,20230731,000000,8.59,8.6385,8.45,8.62,717704,0
+RUM.US,D,20230801,000000,8.6,8.89,8.43,8.8,936187,0
+RUM.US,D,20230802,000000,8.69,8.69,8.2,8.25,808607,0
+RUM.US,D,20230803,000000,8.21,8.3701,8.0685,8.15,640811,0
+RUM.US,D,20230804,000000,8.13,8.28,8.05,8.14,515095,0
+RUM.US,D,20230807,000000,8.14,8.255,7.9701,8.18,614793,0
+RUM.US,D,20230808,000000,8.1,8.23,7.9699,8.19,606813,0
+RUM.US,D,20230809,000000,8.23,8.49,8,8.05,963767,0
+RUM.US,D,20230810,000000,8.06,8.28,8.02,8.16,580578,0
+RUM.US,D,20230811,000000,8.05,8.245,8.05,8.22,585559,0
+RUM.US,D,20230814,000000,8.22,8.27,7.95,8.24,2166024,0
+RUM.US,D,20230815,000000,7.8,7.885,7.04,7.085,4221960,0
+RUM.US,D,20230816,000000,7.12,7.24,6.8317,7.095,1919258,0
+RUM.US,D,20230817,000000,7.17,7.35,7.05,7.24,1069287,0
+RUM.US,D,20230818,000000,7.22,7.32,7.01,7.02,964901,0
+RUM.US,D,20230821,000000,7.08,7.17,6.81,6.97,1256211,0
+RUM.US,D,20230822,000000,7.04,7.19,6.8701,7.08,1571623,0
+RUM.US,D,20230823,000000,7.08,7.3097,7.03,7.26,834410,0
+RUM.US,D,20230824,000000,7.29,7.33,7.1,7.12,687816,0
+RUM.US,D,20230825,000000,7.12,7.41,7.09,7.35,806039,0
+RUM.US,D,20230828,000000,7.35,7.755,7.34,7.74,789370,0
+RUM.US,D,20230829,000000,7.73,8.12,7.69,8.09,850352,0
+RUM.US,D,20230830,000000,8.07,8.385,7.96,8.23,1042725,0
+RUM.US,D,20230831,000000,8.22,8.59,8.2,8.37,783702,0
+RUM.US,D,20230901,000000,8.39,8.54,7.8,7.88,1111873,0
+RUM.US,D,20230905,000000,7.77,7.93,7.42,7.75,833307,0
+RUM.US,D,20230906,000000,7.75,7.75,7.29,7.35,1289450,0
+RUM.US,D,20230907,000000,7.4,7.4,7.09,7.16,560327,0
+RUM.US,D,20230908,000000,7.17,7.23,7.055,7.12,608718,0
+RUM.US,D,20230911,000000,7.15,7.169,6.9,6.91,909240,0
+RUM.US,D,20230912,000000,6.94,7.22,6.85,6.89,926412,0
+RUM.US,D,20230913,000000,6.87,7.03,6.82,7.01,585557,0
+RUM.US,D,20230914,000000,6.99,7.17,6.97,7.01,555144,0
+RUM.US,D,20230915,000000,6.95,6.95,6.62,6.79,1908893,0
+RUM.US,D,20230918,000000,6.56,6.68,5.85,5.93,5833739,0
+RUM.US,D,20230919,000000,5.89,5.9,5.3,5.65,5241435,0
+RUM.US,D,20230920,000000,5.6,5.715,5.27,5.52,3612655,0
+RUM.US,D,20230921,000000,5.57,5.57,5.11,5.23,3202186,0
+RUM.US,D,20230922,000000,5.28,5.355,4.86,4.86,3900938,0
+RUM.US,D,20230925,000000,4.95,4.96,4.51,4.7,3804320,0
+RUM.US,D,20230926,000000,4.72,4.97,4.6,4.77,2889499,0
+RUM.US,D,20230927,000000,4.88,5.39,4.7688,5.13,2563022,0
+RUM.US,D,20230928,000000,5.15,5.5,5.12,5.38,1673254,0
+RUM.US,D,20230929,000000,5.4,5.42,5.04,5.1,1582536,0
+RUM.US,D,20231002,000000,5.08,5.32,4.94,4.98,1200152,0
+RUM.US,D,20231003,000000,4.98,5.09,4.88,5.05,793003,0
+RUM.US,D,20231004,000000,5.07,5.3282,5.07,5.2,682692,0
+RUM.US,D,20231005,000000,5.22,5.251,5.05,5.13,1053528,0
+RUM.US,D,20231006,000000,5,5.09,5,5.05,1278461,0
+RUM.US,D,20231009,000000,5.02,5.1,5.01,5.1,607688,0
+RUM.US,D,20231010,000000,5.12,5.25,5.09,5.2,833647,0
+RUM.US,D,20231011,000000,5.2,5.24,5.1521,5.19,679541,0
+RUM.US,D,20231012,000000,5.16,5.2,5.0601,5.07,661946,0
+RUM.US,D,20231013,000000,5.05,5.06,4.9597,5.04,785365,0
+RUM.US,D,20231016,000000,5.09,5.215,5.065,5.18,845558,0
+RUM.US,D,20231017,000000,5.14,5.4,5.11,5.36,807578,0
+RUM.US,D,20231018,000000,5.37,5.37,5.17,5.28,476207,0
+RUM.US,D,20231019,000000,5.3,5.49,5.27,5.29,722876,0
+RUM.US,D,20231020,000000,5.28,5.29,5.12,5.22,513767,0
+RUM.US,D,20231023,000000,5.15,5.31,5.07,5.15,595645,0
+RUM.US,D,20231024,000000,5.2,5.31,4.98,5.04,726104,0
+RUM.US,D,20231025,000000,5,5.07,4.92,5,940953,0
+RUM.US,D,20231026,000000,5,5.05,4.965,5.01,622101,0
+RUM.US,D,20231027,000000,4.99,5.03,4.8,4.83,906946,0
+RUM.US,D,20231030,000000,4.89,4.97,4.78,4.82,527271,0
+RUM.US,D,20231031,000000,4.8,4.85,4.45,4.49,1659951,0
+RUM.US,D,20231101,000000,4.53,4.68,4.48,4.61,601542,0
+RUM.US,D,20231102,000000,4.65,5.19,4.65,5.1,1154737,0
+RUM.US,D,20231103,000000,5.18,5.32,5,5,762495,0
+RUM.US,D,20231106,000000,5.05,5.09,4.77,4.78,663701,0
+RUM.US,D,20231107,000000,4.77,5,4.76,4.95,636825,0
+RUM.US,D,20231108,000000,5,5,4.79,4.85,533815,0
+RUM.US,D,20231109,000000,4.85,4.87,4.7,4.71,558234,0
+RUM.US,D,20231110,000000,4.76,4.76,4.5535,4.69,746719,0
+RUM.US,D,20231113,000000,4.67,4.6746,4.44,4.5,1556790,0
+RUM.US,D,20231114,000000,4.45,4.89,4.33,4.74,2153205,0
+RUM.US,D,20231115,000000,4.75,5.14,4.75,4.95,1580460,0
+RUM.US,D,20231116,000000,4.91,4.92,4.59,4.67,939399,0
+RUM.US,D,20231117,000000,4.67,5.115,4.67,5.06,1146529,0
+RUM.US,D,20231120,000000,5.01,5.21,4.9301,5.1,1011297,0
+RUM.US,D,20231121,000000,5.1,5.11,4.78,5.01,944194,0
+RUM.US,D,20231122,000000,5.01,5.13,4.965,5.08,729921,0
+RUM.US,D,20231124,000000,5.07,5.2732,5.05,5.14,576860,0
+RUM.US,D,20231127,000000,5.07,5.1183,4.6,4.625,3043395,0
+RUM.US,D,20231128,000000,4.74,4.77,4.44,4.65,1549581,0
+RUM.US,D,20231129,000000,4.7,4.77,4.48,4.52,1408387,0
+RUM.US,D,20231130,000000,4.53,4.555,4.405,4.43,1346122,0
+RUM.US,D,20231201,000000,4.43,4.62,4.33,4.62,1416032,0
+RUM.US,D,20231204,000000,4.54,4.65,4.52,4.55,916641,0
+RUM.US,D,20231205,000000,4.55,4.56,4.45,4.49,740634,0
+RUM.US,D,20231206,000000,4.49,4.6188,4.44,4.59,775595,0
+RUM.US,D,20231207,000000,4.58,4.66,4.35,4.55,1813594,0
+RUM.US,D,20231208,000000,4.61,4.75,4.53,4.69,1119593,0
+RUM.US,D,20231211,000000,4.68,4.73,4.44,4.51,1451821,0
+RUM.US,D,20231212,000000,4.55,4.565,4.4,4.48,956771,0
+RUM.US,D,20231213,000000,4.45,4.77,4.4,4.73,1714810,0
+RUM.US,D,20231214,000000,4.79,5.28,4.79,5.08,2856709,0
+RUM.US,D,20231215,000000,5.16,5.19,4.81,4.85,2547327,0
+RUM.US,D,20231218,000000,4.93,5.01,4.76,4.91,1180891,0
+RUM.US,D,20231219,000000,4.95,5.13,4.93,5.05,1218403,0
+RUM.US,D,20231220,000000,5.02,5.08,4.8114,4.83,1507764,0
+RUM.US,D,20231221,000000,4.95,4.9899,4.83,4.94,1171740,0
+RUM.US,D,20231222,000000,4.87,5.095,4.81,4.85,1265318,0
+RUM.US,D,20231226,000000,4.82,5.02,4.79,5,979242,0
+RUM.US,D,20231227,000000,4.95,5.01,4.65,4.65,2069390,0
+RUM.US,D,20231228,000000,4.73,4.8,4.55,4.65,1689026,0
+RUM.US,D,20231229,000000,4.6,4.65,4.44,4.49,2168785,0
+RUM.US,D,20240102,000000,4.5,4.5,4.31,4.34,1258526,0
+RUM.US,D,20240103,000000,4.34,4.38,4.15,4.31,1062038,0
+RUM.US,D,20240104,000000,4.34,4.39,4.26,4.34,942013,0
+RUM.US,D,20240105,000000,4.36,4.3881,4.25,4.31,1032409,0
+RUM.US,D,20240108,000000,4.3,4.37,4.25,4.32,850350,0
+RUM.US,D,20240109,000000,4.3,4.33,4.1,4.13,1491798,0
+RUM.US,D,20240110,000000,4.18,4.18,3.91,4.03,1692190,0
+RUM.US,D,20240111,000000,3.99,4.03,3.69,3.71,2361839,0
+RUM.US,D,20240112,000000,3.71,3.77,3.33,3.39,3308923,0
+RUM.US,D,20240116,000000,3.51,4,3.48,3.92,3639893,0
+RUM.US,D,20240117,000000,3.91,3.91,3.525,3.61,2612865,0
+RUM.US,D,20240118,000000,3.66,3.7,3.37,3.47,1525102,0
+RUM.US,D,20240119,000000,3.51,3.64,3.39,3.59,1817096,0
+RUM.US,D,20240122,000000,4.02,4.97,3.8,4.89,23577541,0
+RUM.US,D,20240123,000000,5.98,7.0199,5.13,6.5,89798792,0
+RUM.US,D,20240124,000000,6.37,6.44,5.33,5.68,30391132,0
+RUM.US,D,20240125,000000,5.93,5.99,5.25,5.415,10876641,0
+RUM.US,D,20240126,000000,5.48,6.3756,5.36,6.04,18658434,0
+RUM.US,D,20240129,000000,6.09,6.69,6.0501,6.49,10820369,0
+RUM.US,D,20240130,000000,6.38,6.4,5.82,6.09,6727503,0
+RUM.US,D,20240131,000000,6.02,7.15,5.945,6.85,11706382,0
+RUM.US,D,20240201,000000,7.17,7.6,6.43,6.92,12013301,0
+RUM.US,D,20240202,000000,6.82,7.32,6.66,6.91,6008964,0
+RUM.US,D,20240205,000000,6.81,7.335,6.55,7.1,8832161,0
+RUM.US,D,20240206,000000,7.14,7.98,6.9801,7.73,10598542,0
+RUM.US,D,20240207,000000,7.7,8.21,7.255,8.06,9276841,0
+RUM.US,D,20240208,000000,8,8.36,7.7999,7.97,7162288,0
+RUM.US,D,20240209,000000,8,8.15,7.63,7.89,4414220,0
+RUM.US,D,20240212,000000,7.89,8.14,7.25,7.42,5002370,0
+RUM.US,D,20240213,000000,7.11,7.27,6.7524,6.9,3820669,0
+RUM.US,D,20240214,000000,7.11,7.18,6.91,7.13,2843252,0
+RUM.US,D,20240215,000000,7.45,8.02,7.3,7.61,4770049,0
+RUM.US,D,20240216,000000,7.49,7.96,7.325,7.52,5214116,0
+RUM.US,D,20240220,000000,7.5,7.5,6.93,7.05,3271783,0
+RUM.US,D,20240221,000000,7.03,7.32,6.92,7.2,2619392,0
+RUM.US,D,20240222,000000,7.16,7.29,7.01,7.19,2220957,0
+RUM.US,D,20240223,000000,7.12,7.16,6.68,6.7,2487574,0
+RUM.US,D,20240226,000000,6.97,6.99,6.73,6.83,1797148,0
+RUM.US,D,20240227,000000,6.82,7.12,6.795,6.82,1662739,0
+RUM.US,D,20240228,000000,6.76,6.77,6.215,6.37,2746020,0
+RUM.US,D,20240229,000000,6.42,6.72,6.35,6.53,2224897,0
+RUM.US,D,20240301,000000,6.64,6.73,6.49,6.61,1670055,0
+RUM.US,D,20240304,000000,6.7,7.3,6.56,7.21,5591124,0
+RUM.US,D,20240305,000000,7.25,7.4,6.69,7.04,3202260,0
+RUM.US,D,20240306,000000,7.02,7.09,6.4,6.73,2935659,0
+RUM.US,D,20240307,000000,6.69,6.9,6.62,6.75,1332015,0
+RUM.US,D,20240308,000000,6.76,7.18,6.66,6.74,1986698,0
+RUM.US,D,20240311,000000,6.69,6.75,6.55,6.68,1121275,0
+RUM.US,D,20240312,000000,7.01,8.15,6.7601,7.9,11391829,0
+RUM.US,D,20240313,000000,7.83,9.2,7.65,8.48,15873306,0
+RUM.US,D,20240314,000000,8.64,8.7798,7.5,7.73,5947656,0
+RUM.US,D,20240315,000000,7.75,8.15,7.565,7.72,3598540,0
+RUM.US,D,20240318,000000,7.74,7.87,7.42,7.625,2143342,0
+RUM.US,D,20240319,000000,7.65,7.65,7.3101,7.63,1740733,0
+RUM.US,D,20240320,000000,7.6,8.07,7.56,7.95,3377845,0
+RUM.US,D,20240321,000000,7.95,8.0299,7.56,7.72,1954487,0
+RUM.US,D,20240322,000000,7.654,7.8699,7.165,7.29,2582184,0
+RUM.US,D,20240325,000000,7.4,7.55,7.18,7.46,2560373,0
+RUM.US,D,20240326,000000,7.6,9.09,7.52,8.61,12510025,0
+RUM.US,D,20240327,000000,8.68,8.94,8.17,8.5,5454498,0
+RUM.US,D,20240328,000000,8,8.5501,7.6899,8.08,4675709,0
+RUM.US,D,20240401,000000,7.97,7.98,6.9,7.24,7322501,0
+RUM.US,D,20240402,000000,7.14,7.4301,7,7.32,2854112,0
+RUM.US,D,20240403,000000,7.2,7.28,6.635,6.68,3989724,0
+RUM.US,D,20240404,000000,6.79,6.89,6.65,6.67,1734139,0
+RUM.US,D,20240405,000000,6.65,6.65,6.3,6.43,2686029,0
+RUM.US,D,20240408,000000,6.47,6.59,6.2,6.53,1541704,0
+RUM.US,D,20240409,000000,6.55,6.8,6.5077,6.76,1559629,0
+RUM.US,D,20240410,000000,6.5301,6.985,6.5,6.9,1583606,0
+RUM.US,D,20240411,000000,6.9,6.9198,6.6325,6.72,893820,0
+RUM.US,D,20240412,000000,6.62,6.71,6.31,6.36,1317237,0
+RUM.US,D,20240415,000000,6.33,6.39,6.0157,6.1,1601917,0
+RUM.US,D,20240416,000000,6.01,6.38,5.96,6.05,1335439,0
+RUM.US,D,20240417,000000,6.05,6.36,6.04,6.17,1338570,0
+RUM.US,D,20240418,000000,6.24,6.42,6.055,6.29,1050682,0
+RUM.US,D,20240419,000000,6.28,6.3199,5.98,6.23,1165446,0
+RUM.US,D,20240422,000000,6.25,6.32,6.12,6.23,759107,0
+RUM.US,D,20240423,000000,6.2,6.46,6.12,6.43,973548,0
+RUM.US,D,20240424,000000,6.48,6.65,6.42,6.54,717152,0
+RUM.US,D,20240425,000000,6.47,6.59,6.38,6.54,575293,0
+RUM.US,D,20240426,000000,6.62,6.82,6.51,6.53,779786,0
+RUM.US,D,20240429,000000,6.57,6.965,6.52,6.93,1355319,0
+RUM.US,D,20240430,000000,6.87,7.07,6.72,7.06,1177895,0
+RUM.US,D,20240501,000000,7.02,7.05,6.515,6.7,1577071,0
+RUM.US,D,20240502,000000,6.85,6.8799,6.63,6.78,784300,0
+RUM.US,D,20240503,000000,6.92,6.99,6.79,6.98,630661,0
+RUM.US,D,20240506,000000,6.83,6.99,6.77,6.88,800249,0
+RUM.US,D,20240507,000000,6.88,7.068,6.81,6.85,1013509,0
+RUM.US,D,20240508,000000,6.8,6.82,6.66,6.73,709267,0
+RUM.US,D,20240509,000000,6.64,6.98,6.64,6.89,823008,0
+RUM.US,D,20240510,000000,6.93,6.965,6.72,6.77,917634,0
+RUM.US,D,20240513,000000,6.79,7.1,6.7826,6.98,1363107,0
+RUM.US,D,20240514,000000,6.94,7.4,6.94,7.15,3357576,0
+RUM.US,D,20240515,000000,6.94,7.25,6.56,7.15,3120835,0
+RUM.US,D,20240516,000000,7.11,7.295,7.07,7.25,1341508,0
+RUM.US,D,20240517,000000,7.23,7.39,7.135,7.38,1142606,0
+RUM.US,D,20240520,000000,7.29,7.67,7.27,7.41,1364264,0
+RUM.US,D,20240521,000000,7.36,7.5,7.27,7.31,852022,0
+RUM.US,D,20240522,000000,7.34,7.47,7.01,7.01,893456,0
+RUM.US,D,20240523,000000,7,7.075,6.9028,7,913555,0
+RUM.US,D,20240524,000000,7.09,7.18,6.98,7.04,612337,0
+RUM.US,D,20240528,000000,7,7.015,6.62,6.71,1297093,0
+RUM.US,D,20240529,000000,6.58,6.645,6.5197,6.56,739364,0
+RUM.US,D,20240530,000000,6.62,6.65,6.45,6.49,914536,0
+RUM.US,D,20240531,000000,6.54,6.57,6.275,6.3,2219410,0
+RUM.US,D,20240603,000000,6.38,6.39,6,6.1,2025698,0
+RUM.US,D,20240604,000000,6.09,6.0999,5.93,6.03,1446937,0
+RUM.US,D,20240605,000000,6.05,6.235,5.9,6.15,1369445,0
+RUM.US,D,20240606,000000,6.07,6.175,5.965,6.13,823469,0
+RUM.US,D,20240607,000000,6,6.199,5.98,6.06,639720,0
+RUM.US,D,20240610,000000,6.04,6.04,5.795,5.81,1137396,0
+RUM.US,D,20240611,000000,5.75,5.78,5.52,5.69,1302088,0
+RUM.US,D,20240612,000000,5.76,5.955,5.76,5.81,941051,0
+RUM.US,D,20240613,000000,5.82,5.82,5.65,5.76,586590,0
+RUM.US,D,20240614,000000,5.7,5.77,5.59,5.62,850910,0
+RUM.US,D,20240617,000000,5.59,5.75,5.5,5.68,1179811,0
+RUM.US,D,20240618,000000,5.67,5.7,5.52,5.57,954554,0
+RUM.US,D,20240620,000000,5.5,5.54,5.31,5.33,1847473,0
+RUM.US,D,20240621,000000,5.33,5.36,5.16,5.22,2050434,0
+RUM.US,D,20240624,000000,5.22,5.52,5.22,5.44,1210678,0
+RUM.US,D,20240625,000000,5.42,5.53,5.37,5.5,1010852,0
+RUM.US,D,20240626,000000,5.42,5.6,5.4,5.58,769232,0
+RUM.US,D,20240627,000000,5.67,5.855,5.54,5.73,2292771,0
+RUM.US,D,20240628,000000,5.83,5.83,5.535,5.55,1345839,0
+RUM.US,D,20240701,000000,5.55,5.765,5.52,5.76,736414,0
+RUM.US,D,20240702,000000,5.75,5.76,5.46,5.68,759299,0
+RUM.US,D,20240703,000000,5.68,5.8497,5.62,5.75,489889,0
+RUM.US,D,20240705,000000,5.68,5.715,5.51,5.58,657513,0
+RUM.US,D,20240708,000000,5.57,5.76,5.48,5.71,640602,0
+RUM.US,D,20240709,000000,5.68,5.73,5.61,5.62,467443,0
+RUM.US,D,20240710,000000,5.74,5.74,5.6,5.63,678864,0
+RUM.US,D,20240711,000000,5.7,5.75,5.515,5.56,696329,0
+RUM.US,D,20240712,000000,5.62,5.94,5.61,5.94,1450060,0
+RUM.US,D,20240715,000000,6.71,7.6,6.06,7.17,17628478,0
+RUM.US,D,20240716,000000,7.08,7.21,6.6201,7.11,3720334,0
+RUM.US,D,20240717,000000,6.89,7.11,6.7,6.965,2003159,0
+RUM.US,D,20240718,000000,6.95,7.58,6.58,6.72,3552139,0
+RUM.US,D,20240719,000000,6.67,6.7,6.36,6.49,1526481,0
+RUM.US,D,20240722,000000,6.52,6.95,6.48,6.95,1445393,0
+RUM.US,D,20240723,000000,6.91,6.97,6.685,6.865,979975,0
+RUM.US,D,20240724,000000,6.74,6.79,6.161,6.36,1746152,0
+RUM.US,D,20240725,000000,6.32,6.64,6.32,6.58,867576,0
+RUM.US,D,20240726,000000,6.64,6.79,6.52,6.75,898570,0
+RUM.US,D,20240729,000000,6.73,6.77,6.24,6.37,1069959,0
+RUM.US,D,20240730,000000,6.36,6.4,6.13,6.2,743565,0
+RUM.US,D,20240731,000000,6.23,6.38,6.12,6.32,912461,0
+RUM.US,D,20240801,000000,6.39,6.39,6.01,6.15,821182,0
+RUM.US,D,20240802,000000,5.95,6.14,5.84,6.02,1115927,0
+RUM.US,D,20240805,000000,5.51,5.995,5.48,5.91,1412328,0
+RUM.US,D,20240806,000000,5.94,5.945,5.67,5.83,1037763,0
+RUM.US,D,20240807,000000,5.89,5.975,5.54,5.54,903014,0
+RUM.US,D,20240808,000000,5.59,5.85,5.54,5.81,765141,0
+RUM.US,D,20240809,000000,5.95,5.95,5.705,5.85,774642,0
+RUM.US,D,20240812,000000,5.86,5.945,5.56,5.75,2285333,0
+RUM.US,D,20240813,000000,6,6.155,5.59,6.06,2092220,0
+RUM.US,D,20240814,000000,6.12,6.21,5.835,6.05,1487462,0
+RUM.US,D,20240815,000000,6.1,6.37,6.1,6.29,1031481,0
+RUM.US,D,20240816,000000,6.38,6.45,6.2514,6.3,752702,0
+RUM.US,D,20240819,000000,6.26,6.46,6.25,6.41,658302,0
+RUM.US,D,20240820,000000,6.4,6.47,6.13,6.17,635194,0
+RUM.US,D,20240821,000000,6.16,6.355,6.12,6.29,614295,0
+RUM.US,D,20240822,000000,6.28,6.28,6.11,6.12,429367,0
+RUM.US,D,20240823,000000,6.12,6.35,5.92,5.93,1397683,0
+RUM.US,D,20240826,000000,5.96,6.04,5.9185,5.99,586145,0
+RUM.US,D,20240827,000000,5.92,6.03,5.884,5.97,416642,0
+RUM.US,D,20240828,000000,5.95,5.995,5.82,5.84,491312,0
+RUM.US,D,20240829,000000,5.88,5.93,5.565,5.58,1178133,0
+RUM.US,D,20240830,000000,5.625,5.81,5.5501,5.75,864836,0
+RUM.US,D,20240903,000000,5.65,5.724,5.46,5.49,797503,0
+RUM.US,D,20240904,000000,5.46,5.68,5.43,5.55,587789,0
+RUM.US,D,20240905,000000,5.55,5.67,5.535,5.59,459401,0
+RUM.US,D,20240906,000000,5.63,5.63,5.07,5.08,1272765,0
+RUM.US,D,20240909,000000,5.08,5.19,5.06,5.12,706869,0
+RUM.US,D,20240910,000000,5.15,5.455,5.15,5.41,983365,0
+RUM.US,D,20240911,000000,5.3,5.34,4.92,5.19,1371908,0
+RUM.US,D,20240912,000000,5.2,5.525,5.185,5.46,696126,0
+RUM.US,D,20240913,000000,5.5,5.765,5.49,5.71,1053094,0
+RUM.US,D,20240916,000000,5.63,5.68,5.53,5.65,606640,0
+RUM.US,D,20240917,000000,5.61,5.7988,5.55,5.55,622062,0
+RUM.US,D,20240918,000000,5.61,5.645,5.24,5.27,1221077,0
+RUM.US,D,20240919,000000,5.39,5.46,5.3,5.39,503845,0
+RUM.US,D,20240920,000000,5.37,5.39,5.21,5.21,926056,0
+RUM.US,D,20240923,000000,5.2,5.2,5.03,5.05,949656,0
+RUM.US,D,20240924,000000,5.06,5.195,5.05,5.18,628348,0
+RUM.US,D,20240925,000000,5.2,5.335,5.18,5.26,554483,0
+RUM.US,D,20240926,000000,5.3,5.42,5.25,5.26,633924,0
+RUM.US,D,20240927,000000,5.31,5.46,5.31,5.38,794177,0
+RUM.US,D,20240930,000000,5.35,5.53,5.33,5.36,613870,0
+RUM.US,D,20241001,000000,5.4,5.4,5.18,5.22,755638,0
+RUM.US,D,20241002,000000,5.2,5.24,5.14,5.18,476479,0
+RUM.US,D,20241003,000000,5.17,5.255,5.09,5.23,741106,0
+RUM.US,D,20241004,000000,5.29,5.49,5.2,5.43,806002,0
+RUM.US,D,20241007,000000,5.43,5.47,5.2701,5.37,550637,0
+RUM.US,D,20241008,000000,5.35,5.48,5.215,5.36,916521,0
+RUM.US,D,20241009,000000,5.41,5.41,5.205,5.24,741461,0
+RUM.US,D,20241010,000000,5.23,5.4,5.21,5.29,727980,0
+RUM.US,D,20241011,000000,5.33,5.51,5.32,5.39,817138,0
+RUM.US,D,20241014,000000,5.41,5.56,5.325,5.47,1789643,0
+RUM.US,D,20241015,000000,5.7,6.56,5.6,5.96,7437886,0
+RUM.US,D,20241016,000000,6.05,6.09,5.744,5.88,1795053,0
+RUM.US,D,20241017,000000,5.84,5.86,5.64,5.68,1149485,0
+RUM.US,D,20241018,000000,5.7,6.03,5.644,5.71,1251597,0
+RUM.US,D,20241021,000000,5.65,5.69,5.48,5.61,1199427,0
+RUM.US,D,20241022,000000,5.61,6.27,5.58,5.85,3731379,0
+RUM.US,D,20241023,000000,6.2,6.376,5.53,5.6,5723799,0
+RUM.US,D,20241024,000000,5.6,5.69,5.335,5.5,2942241,0
+RUM.US,D,20241025,000000,5.51,5.855,5.4801,5.68,2172296,0
+RUM.US,D,20241028,000000,5.9,6.58,5.86,6.48,6149912,0
+RUM.US,D,20241029,000000,6.66,6.84,5.93,6.45,6065982,0
+RUM.US,D,20241030,000000,6.29,6.39,5.9,5.91,2932420,0
+RUM.US,D,20241031,000000,5.9,5.98,5.7,5.84,1570702,0
+RUM.US,D,20241101,000000,5.88,5.96,5.77,5.8,1210570,0
+RUM.US,D,20241104,000000,5.7,5.8,5.59,5.77,1734709,0
+RUM.US,D,20241105,000000,5.96,6.02,5.77,5.95,2952179,0
+RUM.US,D,20241106,000000,6.43,6.47,5.64,5.81,5390387,0
+RUM.US,D,20241107,000000,5.72,5.86,5.64,5.73,3016727,0
+RUM.US,D,20241108,000000,5.7,6.19,5.6349,6.11,3389440,0
+RUM.US,D,20241111,000000,6.2,7.29,6.145,7.21,6971397,0
+RUM.US,D,20241112,000000,7.07,7.18,6.79,6.83,4867164,0
+RUM.US,D,20241113,000000,6.05,6.18,5.65,6.15,6116715,0
+RUM.US,D,20241114,000000,6.12,6.35,5.82,5.91,3289542,0
+RUM.US,D,20241115,000000,5.87,5.8901,5.5514,5.61,2820339,0
+RUM.US,D,20241118,000000,5.66,5.66,5.25,5.54,3387557,0
+RUM.US,D,20241119,000000,5.42,6,5.34,5.68,7041574,0
+RUM.US,D,20241120,000000,5.98,6.48,5.77,6.03,6257611,0
+RUM.US,D,20241121,000000,6.09,6.66,5.91,6.42,5771668,0
+RUM.US,D,20241122,000000,6.42,6.63,6.29,6.49,2319937,0
+RUM.US,D,20241125,000000,6.6,7.6,6.6,7.31,8050670,0
+RUM.US,D,20241126,000000,7.3,7.7827,6.94,7.04,5989041,0
+RUM.US,D,20241127,000000,7.12,7.22,6.86,7.13,2354508,0
+RUM.US,D,20241129,000000,7.22,7.365,7.0506,7.1,1494731,0
+RUM.US,D,20241202,000000,7.08,7.25,6.78,6.88,2650813,0
+RUM.US,D,20241203,000000,6.78,7.15,6.71,7.11,2597787,0
+RUM.US,D,20241204,000000,7.1,7.48,6.98,7.34,2794963,0
+RUM.US,D,20241205,000000,7.41,7.43,6.86,6.975,3441399,0
+RUM.US,D,20241206,000000,7.18,8.85,7.11,8.41,12702744,0
+RUM.US,D,20241209,000000,8.38,8.79,8.04,8.13,4203660,0
+RUM.US,D,20241210,000000,8.07,8.465,7.94,8.15,3183481,0
+RUM.US,D,20241211,000000,8.19,8.21,7.65,8.135,3298105,0
+RUM.US,D,20241212,000000,8.13,8.39,7.91,8.17,2086317,0
+RUM.US,D,20241213,000000,8.13,8.425,8.02,8.3,2446309,0
+RUM.US,D,20241216,000000,8.14,8.92,7.805,8.64,4685844,0
+RUM.US,D,20241217,000000,8.61,8.64,8,8.09,3234334,0
+RUM.US,D,20241218,000000,8.09,8.14,7.29,7.42,3101135,0
+RUM.US,D,20241219,000000,7.52,7.65,7.19,7.27,2703481,0
+RUM.US,D,20241220,000000,7.19,7.375,6.94,7.19,9655917,0
+RUM.US,D,20241223,000000,10,14.6284,9.66,13.03,86393708,0
+RUM.US,D,20241224,000000,12.73,15.27,12.53,12.68,28100702,0
+RUM.US,D,20241226,000000,12.6,17.38,12.58,16.27,42825958,0
+RUM.US,D,20241227,000000,17.2,17.4,14.67,15.23,16198996,0
+RUM.US,D,20241230,000000,15,15.1,13.33,13.84,7568451,0
+RUM.US,D,20241231,000000,13.96,14.225,12.8601,13.01,5460742,0
+RUM.US,D,20250102,000000,13.03,13.2895,11.99,12.4,6243285,0
+RUM.US,D,20250103,000000,12.34,13.51,12.18,13.43,6342428,0
+RUM.US,D,20250106,000000,13.64,14.22,13.27,13.77,5012184,0
+RUM.US,D,20250107,000000,13.78,14.27,13.1,13.28,3908422,0
+RUM.US,D,20250108,000000,12.925,13,11.45,11.65,4958950,0
+RUM.US,D,20250110,000000,11.39,11.64,10.86,10.96,4114347,0
+RUM.US,D,20250113,000000,11.315,11.645,10.65,10.92,4576187,0
+RUM.US,D,20250114,000000,10.97,11.05,10.06,10.21,4275857,0
+RUM.US,D,20250115,000000,10.89,11.26,10.59,10.88,3607091,0
+RUM.US,D,20250116,000000,11.01,12.6,10.8013,12.25,7565613,0
+RUM.US,D,20250117,000000,12.45,13.07,12.12,12.9,6147447,0
+RUM.US,D,20250121,000000,13,13.18,11.62,12.85,6582293,0
+RUM.US,D,20250122,000000,12.92,13.12,12.21,12.61,3256808,0
+RUM.US,D,20250123,000000,12.5,13.67,12.11,12.98,6576998,0
+RUM.US,D,20250124,000000,13.17,14.19,13.0047,13.61,5499960,0
+RUM.US,D,20250127,000000,12.62,13.2537,11.725,12.35,5207782,0
+RUM.US,D,20250128,000000,12.68,12.73,12.09,12.6,2649944,0
+RUM.US,D,20250129,000000,12.71,12.94,12.11,12.2,1998168,0
+RUM.US,D,20250130,000000,12.35,12.68,12.01,12.12,2025680,0
+RUM.US,D,20250131,000000,12.17,13.13,12.0701,12.38,3508724,0
+RUM.US,D,20250203,000000,11.6,12.42,11.52,12.21,2396073,0
+RUM.US,D,20250204,000000,12.43,13.3,12.36,12.81,3089069,0
+RUM.US,D,20250205,000000,12.75,13.43,12.6745,13.13,2767788,0
+RUM.US,D,20250206,000000,13.19,13.5999,12.83,13.08,2873940,0
+RUM.US,D,20250207,000000,13.17,13.82,12.74,12.75,2439146,0
+RUM.US,D,20250210,000000,12.98,13.43,11.91,12.25,7799941,0
+RUM.US,D,20250211,000000,12.055,12.0895,11.1,11.17,3351223,0
+RUM.US,D,20250212,000000,10.93,11.32,10.52,10.79,5195752,0
+RUM.US,D,20250213,000000,10.94,11.36,10.59,11.3,2723012,0
+RUM.US,D,20250214,000000,11.65,11.96,11.46,11.52,2622878,0
+RUM.US,D,20250218,000000,12.03,12.15,11.43,11.58,2806119,0
+RUM.US,D,20250219,000000,11.55,11.7,11.2,11.38,2615613,0
+RUM.US,D,20250220,000000,11.12,11.2499,10.59,11.12,2485722,0
+RUM.US,D,20250221,000000,11.23,11.31,10.46,10.5,2713120,0
+RUM.US,D,20250224,000000,10.325,10.4,9.52,9.8,3595288,0
+RUM.US,D,20250225,000000,9.62,9.79,9.21,9.41,3359259,0
+RUM.US,D,20250226,000000,9.53,9.75,9.21,9.29,2002913,0
+RUM.US,D,20250227,000000,9.56,9.68,9.055,9.18,2475360,0
+RUM.US,D,20250228,000000,9,9.62,8.82,9.32,2875187,0
+RUM.US,D,20250303,000000,9.47,9.741,8.44,8.51,2376411,0
+RUM.US,D,20250304,000000,8.18,8.55,7.88,8.18,4327964,0
+RUM.US,D,20250305,000000,8.26,8.87,8.03,8.86,1956161,0
+RUM.US,D,20250306,000000,8.51,8.93,8.33,8.48,1960232,0
+RUM.US,D,20250307,000000,8.32,8.72,8,8.38,2493722,0
+RUM.US,D,20250310,000000,8.05,8.32,7.745,7.98,2977094,0
+RUM.US,D,20250311,000000,7.98,8.17,7.62,7.79,2314230,0
+RUM.US,D,20250312,000000,8.09,8.34,7.835,8.21,2292310,0
+RUM.US,D,20250313,000000,8.229,8.23,7.55,7.57,2405200,0
+RUM.US,D,20250314,000000,7.74,8.04,7.72,8.03,2077674,0
+RUM.US,D,20250317,000000,8,8.32,7.8543,8.11,1780762,0
+RUM.US,D,20250318,000000,7.94,8.0518,7.68,7.69,1588132,0
+RUM.US,D,20250319,000000,7.78,8.0357,7.735,7.85,2126368,0
+RUM.US,D,20250320,000000,7.72,7.96,7.63,7.74,1809300,0
+RUM.US,D,20250321,000000,7.56,7.795,7.42,7.74,4812717,0
+RUM.US,D,20250324,000000,8.06,8.18,7.87,8.01,3420041,0
+RUM.US,D,20250325,000000,7.85,8.47,7.65,8.03,4832523,0
+RUM.US,D,20250326,000000,7.89,8.28,7.68,7.83,2575303,0
+RUM.US,D,20250327,000000,7.79,8.07,7.625,7.7,2000378,0
+RUM.US,D,20250328,000000,7.58,7.64,7.14,7.24,2387508,0
+RUM.US,D,20250331,000000,6.945,7.21,6.65,7.07,2660177,0
+RUM.US,D,20250401,000000,7.05,7.715,7.02,7.7,3542991,0
+RUM.US,D,20250402,000000,7.44,8.18,7.4,8.06,2883194,0
+RUM.US,D,20250403,000000,7.43,7.885,7.42,7.69,2002853,0
+RUM.US,D,20250404,000000,7.3,7.665,6.65,7.56,2651668,0
+RUM.US,D,20250407,000000,7.02,8.06,6.96,7.62,2832818,0
+RUM.US,D,20250408,000000,7.82,7.98,6.79,6.94,2390511,0
+RUM.US,D,20250409,000000,6.92,8.16,6.9162,8.155,2947936,0
+RUM.US,D,20250410,000000,7.9,7.93,7.4,7.54,2059058,0
+RUM.US,D,20250411,000000,7.53,7.67,7.34,7.58,1185063,0
+RUM.US,D,20250414,000000,7.93,7.93,7.16,7.41,1922001,0
+RUM.US,D,20250415,000000,7.29,7.49,7.1,7.18,2014525,0
+RUM.US,D,20250416,000000,7,7.2,6.86,7.08,1275150,0
+RUM.US,D,20250417,000000,7.18,7.2297,6.99,7.165,1273126,0
+RUM.US,D,20250421,000000,7.05,7.1578,6.9599,7.14,1155398,0
+RUM.US,D,20250422,000000,7.2,7.6,7.14,7.56,1969570,0
+RUM.US,D,20250423,000000,7.94,8.137,7.81,7.93,1663715,0
+RUM.US,D,20250424,000000,7.97,8.26,7.85,8.24,1555156,0
+RUM.US,D,20250425,000000,8.2,8.3551,8.07,8.08,1421659,0
+RUM.US,D,20250428,000000,8.1,8.21,7.88,8.11,1195862,0
+RUM.US,D,20250429,000000,8.03,8.15,7.81,7.87,1191166,0
+RUM.US,D,20250430,000000,7.582,7.7898,7.435,7.72,1491768,0
+RUM.US,D,20250501,000000,7.88,8.05,7.76,7.78,1439575,0
+RUM.US,D,20250502,000000,7.94,8.17,7.9,8.06,1325706,0
+RUM.US,D,20250505,000000,7.91,7.995,7.76,7.78,1044960,0
+RUM.US,D,20250506,000000,7.63,7.735,7.56,7.62,1029466,0
+RUM.US,D,20250507,000000,7.661,7.87,7.475,7.6,1460496,0
+RUM.US,D,20250508,000000,7.81,7.95,7.56,7.78,1786379,0
+RUM.US,D,20250509,000000,7.97,10.29,7.88,9.3,10415760,0
+RUM.US,D,20250512,000000,10.03,10.23,9.64,9.96,4328715,0
+RUM.US,D,20250513,000000,10.06,10.83,9.93,10.56,4652876,0
+RUM.US,D,20250514,000000,10.64,10.83,10.25,10.35,2307868,0
+RUM.US,D,20250515,000000,10.13,10.4,9.88,10.32,2224610,0
+RUM.US,D,20250516,000000,10.35,10.77,10.29,10.47,2271411,0
+RUM.US,D,20250519,000000,10.11,10.28,9.925,9.99,2288072,0
+RUM.US,D,20250520,000000,10.06,10.06,9.609,9.67,1665670,0
+RUM.US,D,20250521,000000,9.48,9.65,9.08,9.15,2809228,0
+RUM.US,D,20250522,000000,9.17,9.43,9.1018,9.24,1862818,0
+RUM.US,D,20250523,000000,8.97,9.19,8.91,9.16,1612418,0
+RUM.US,D,20250527,000000,9.62,9.85,9.28,9.52,2067232,0
+RUM.US,D,20250528,000000,9.49,9.55,9.305,9.4,1598169,0
+RUM.US,D,20250529,000000,9.52,9.54,9.06,9.08,1243001,0
+RUM.US,D,20250530,000000,9,9.145,8.85,9.01,1456661,0
+RUM.US,D,20250602,000000,8.95,9.0026,8.61,8.77,1562434,0
+RUM.US,D,20250603,000000,8.805,8.97,8.705,8.82,1612315,0
+RUM.US,D,20250604,000000,8.83,9.02,8.675,8.85,1556216,0
+RUM.US,D,20250605,000000,8.85,9.1172,8.65,8.87,1938592,0
+RUM.US,D,20250606,000000,9.03,9.25,8.81,9.21,1732857,0
+RUM.US,D,20250609,000000,9.4,9.52,8.93,9.36,1872495,0
+RUM.US,D,20250610,000000,9.985,10.3597,9.13,9.15,5316061,0
+RUM.US,D,20250611,000000,9.18,9.2,8.86,9.01,2416301,0
+RUM.US,D,20250612,000000,8.85,8.9098,8.66,8.8,1803622,0
+RUM.US,D,20250613,000000,8.46,8.9057,8.3,8.65,2219781,0
+RUM.US,D,20250616,000000,8.7,9.3,8.6161,9.09,2796291,0
+RUM.US,D,20250617,000000,8.91,9.19,8.81,8.95,2729729,0
+RUM.US,D,20250618,000000,8.85,9.04,8.6741,8.85,2181630,0
+RUM.US,D,20250620,000000,8.91,8.98,8.505,8.54,3603970,0
+RUM.US,D,20250623,000000,8.37,8.645,8.125,8.26,2552664,0
+RUM.US,D,20250624,000000,8.46,8.685,8.355,8.66,2480021,0
+RUM.US,D,20250625,000000,8.86,8.87,8.475,8.56,2182049,0
+RUM.US,D,20250626,000000,8.62,9.35,8.5534,9.33,2850428,0
+RUM.US,D,20250627,000000,9.4,9.47,8.905,9.19,14492709,0
+RUM.US,D,20250630,000000,9.23,9.54,8.94,8.98,3024227,0
+RUM.US,D,20250701,000000,8.91,9.4,8.77,9.16,3371457,0
+RUM.US,D,20250702,000000,9.1,9.81,9.05,9.65,4031086,0
+RUM.US,D,20250703,000000,9.76,9.77,9.26,9.38,2184194,0
+RUM.US,D,20250707,000000,9.275,9.2995,8.922,8.98,2290692,0
+RUM.US,D,20250708,000000,8.99,9.215,8.945,8.98,1899802,0
+RUM.US,D,20250709,000000,9.01,9.16,8.83,9.14,2936284,0
+RUM.US,D,20250710,000000,9.15,9.6,9.1,9.3,2688918,0
+RUM.US,D,20250711,000000,9.2,9.41,8.94,8.95,2496437,0
+RUM.US,D,20250714,000000,8.9,9.0778,8.845,8.86,1763228,0
+RUM.US,D,20250715,000000,8.97,9.14,8.76,8.79,1781742,0
+RUM.US,D,20250716,000000,8.85,8.945,8.61,8.93,1949737,0
+RUM.US,D,20250717,000000,9,9.6099,8.96,9.58,4427417,0
+RUM.US,D,20250718,000000,9.67,9.93,9.465,9.73,3165088,0
+RUM.US,D,20250721,000000,10.11,10.99,9.86,9.89,6697934,0
+RUM.US,D,20250722,000000,9.91,9.91,9.37,9.58,4006339,0
+RUM.US,D,20250723,000000,9.68,10.06,9.46,10.02,4016793,0
+RUM.US,D,20250724,000000,9.98,10.1504,9.575,9.72,2144166,0
+RUM.US,D,20250725,000000,9.75,9.79,9.44,9.47,1828573,0
+RUM.US,D,20250728,000000,9.58,9.685,9.06,9.08,2265869,0
+RUM.US,D,20250729,000000,9.01,9.13,8.62,8.63,2791820,0
+RUM.US,D,20250730,000000,8.68,8.7499,8.35,8.41,2033301,0
+RUM.US,D,20250731,000000,8.42,8.65,8.365,8.44,2249461,0
+RUM.US,D,20250801,000000,8.13,8.3251,8.0101,8.06,2316028,0
+RUM.US,D,20250804,000000,8.17,8.56,8.11,8.38,2430811,0
+RUM.US,D,20250805,000000,8.38,8.63,8.24,8.37,2045095,0
+RUM.US,D,20250806,000000,8.37,8.4,8.1,8.21,2052162,0
+RUM.US,D,20250807,000000,8.27,8.37,7.94,8.05,2527243,0
+RUM.US,D,20250808,000000,8.07,8.18,7.79,7.88,3563594,0
+RUM.US,D,20250811,000000,8.98,9.4,8.105,8.12,9125139,0
+RUM.US,D,20250812,000000,8.15,8.18,7.84,7.92,4834042,0
+RUM.US,D,20250813,000000,8.01,8.51,7.99,8.43,3641284,0
+RUM.US,D,20250814,000000,8.18,8.2497,7.965,8.06,2619719,0
+RUM.US,D,20250815,000000,8.08,8.1045,7.875,7.9,2263363,0
+RUM.US,D,20250818,000000,7.89,7.9481,7.72,7.89,2405386,0
+RUM.US,D,20250819,000000,7.83,7.96,7.61,7.75,2659827,0
+RUM.US,D,20250820,000000,7.7669,7.7669,7.37,7.6,2349028,0
+RUM.US,D,20250821,000000,7.54,7.595,7.485,7.57,1189944,0
+RUM.US,D,20250822,000000,7.58,7.88,7.53,7.72,1559695,0
+RUM.US,D,20250825,000000,7.67,7.8463,7.55,7.56,1782574,0
+RUM.US,D,20250826,000000,7.56,7.7895,7.5575,7.71,1461928,0
+RUM.US,D,20250827,000000,7.74,7.88,7.4846,7.55,2339313,0
+RUM.US,D,20250828,000000,7.61,7.665,7.42,7.42,1643584,0
+RUM.US,D,20250829,000000,7.4,7.495,7.28,7.29,1928471,0
+RUM.US,D,20250902,000000,7.04,7.368,6.98,7.35,2290198,0
+RUM.US,D,20250903,000000,7.35,7.3659,7.1,7.22,2046954,0
+RUM.US,D,20250904,000000,7.22,7.245,7.115,7.13,1523665,0
+RUM.US,D,20250905,000000,7.14,7.24,6.98,7.11,1819213,0
+RUM.US,D,20250908,000000,7.14,7.31,7.05,7.31,1768704,0
+RUM.US,D,20250909,000000,7.38,7.5676,7.25,7.51,2240979,0
+RUM.US,D,20250910,000000,7.48,7.4936,7.19,7.2,1862597,0
+RUM.US,D,20250911,000000,7.18,7.4085,7.13,7.33,1624304,0
+RUM.US,D,20250912,000000,7.29,7.36,7.18,7.31,1573585,0
+RUM.US,D,20250915,000000,7.28,7.75,7.28,7.65,5196334,0
+RUM.US,D,20250916,000000,7.65,7.69,7.43,7.45,2229873,0
+RUM.US,D,20250917,000000,7.47,7.775,7.36,7.52,2622404,0
+RUM.US,D,20250918,000000,7.63,7.8881,7.63,7.75,2632642,0
+RUM.US,D,20250919,000000,7.76,7.86,7.675,7.69,6135288,0
+RUM.US,D,20250922,000000,7.62,7.63,7.385,7.47,2234998,0
+RUM.US,D,20250923,000000,7.47,7.76,7.435,7.53,2725654,0
+RUM.US,D,20250924,000000,7.57,7.635,7.39,7.53,2437859,0
+RUM.US,D,20250925,000000,7.36,7.38,7.13,7.19,2635117,0
+RUM.US,D,20250926,000000,7.12,7.295,6.885,7.14,4101970,0
+RUM.US,D,20250929,000000,7.13,7.37,7.1,7.3,2159408,0
+RUM.US,D,20250930,000000,7.34,7.45,7.02,7.24,2475998,0
+RUM.US,D,20251001,000000,7.17,7.26,7.055,7.15,2435611,0
+RUM.US,D,20251002,000000,7.26,7.42,7.19,7.39,7449257,0
+RUM.US,D,20251003,000000,8.22,8.95,8.05,8.56,21349311,0
+RUM.US,D,20251006,000000,8.65,8.73,8.21,8.49,6516582,0
+RUM.US,D,20251007,000000,8.5,8.6099,7.84,7.87,4897179,0
+RUM.US,D,20251008,000000,7.93,8.27,7.93,8.18,3528191,0
+RUM.US,D,20251009,000000,8.2,8.2,7.73,7.93,3413192,0
+RUM.US,D,20251010,000000,8,8.13,7.445,7.46,3975260,0
+RUM.US,D,20251013,000000,7.65,7.885,7.53,7.84,2990558,0
+RUM.US,D,20251014,000000,7.66,8.24,7.535,8.02,2948247,0
+RUM.US,D,20251015,000000,8.17,8.285,7.9,8,2988397,0
+RUM.US,D,20251016,000000,7.99,8.18,7.48,7.5,3202142,0
+RUM.US,D,20251017,000000,7.35,7.47,7.095,7.11,3093694,0
+RUM.US,D,20251020,000000,7.23,7.465,7.225,7.33,1934471,0
+RUM.US,D,20251021,000000,7.29,7.49,7.23,7.3,1969097,0
+RUM.US,D,20251022,000000,7.2,7.22,6.8035,6.94,3650719,0
+RUM.US,D,20251023,000000,6.95,7.15,6.895,7.1,1746292,0
+RUM.US,D,20251024,000000,7.27,7.345,7.115,7.14,2184158,0
+RUM.US,D,20251027,000000,7.25,7.355,7.15,7.16,1788449,0
+RUM.US,D,20251028,000000,7.12,7.195,6.96,7.05,2834574,0
+RUM.US,D,20251029,000000,7.04,7.11,6.74,6.81,3574992,0
+RUM.US,D,20251030,000000,6.71,6.88,6.62,6.72,1906495,0
+RUM.US,D,20251031,000000,6.71,6.93,6.6801,6.86,2455500,0
+RUM.US,D,20251103,000000,6.8,6.81,6.2,6.22,4298048,0
+RUM.US,D,20251104,000000,5.97,6.15,5.89,6.06,2817362,0
+RUM.US,D,20251105,000000,6.09,6.27,6.04,6.18,1978699,0
+RUM.US,D,20251106,000000,6.19,6.195,5.87,5.89,2484010,0
+RUM.US,D,20251107,000000,5.79,5.92,5.6091,5.89,2975887,0
+RUM.US,D,20251110,000000,6.56,6.84,6.2,6.56,12100058,0
+RUM.US,D,20251111,000000,6.57,6.57,6.1,6.14,5391770,0
+RUM.US,D,20251112,000000,6.15,6.19,5.91,6.08,4288224,0
+RUM.US,D,20251113,000000,6,6.035,5.65,5.67,3987497,0
+RUM.US,D,20251114,000000,5.51,5.71,5.46,5.64,2941479,0
+RUM.US,D,20251117,000000,5.63,5.63,5.105,5.25,4180533,0
+RUM.US,D,20251118,000000,5.18,5.715,5.17,5.57,4727120,0
+RUM.US,D,20251119,000000,5.6,5.76,5.41,5.44,3406749,0
+RUM.US,D,20251120,000000,5.6,5.73,5.31,5.32,3940802,0
+RUM.US,D,20251121,000000,5.36,5.735,5.36,5.69,4786261,0
+RUM.US,D,20251124,000000,6,6.57,5.915,6.51,7188924,0
+RUM.US,D,20251125,000000,6.51,6.77,6.495,6.77,4442514,0
+RUM.US,D,20251126,000000,6.75,6.9453,6.73,6.76,3535064,0
+RUM.US,D,20251128,000000,6.8,6.9,6.715,6.77,1666172,0
+RUM.US,D,20251201,000000,6.48,6.79,6.425,6.73,2839889,0
+RUM.US,D,20251202,000000,6.76,7.145,6.725,7.1,3106396,0
+RUM.US,D,20251203,000000,7.145,7.655,7.0685,7.62,3204289,0
+RUM.US,D,20251204,000000,7.66,7.8896,7.6,7.72,3454367,0
+RUM.US,D,20251205,000000,7.66,7.74,7.09,7.12,2588830,0
+RUM.US,D,20251208,000000,7.12,7.2587,6.97,7.2,2238691,0
+RUM.US,D,20251209,000000,7.1,7.325,7.095,7.23,2102238,0
+RUM.US,D,20251210,000000,7.16,7.6245,6.97,7.24,3940886,0
+RUM.US,D,20251211,000000,7.15,7.4195,7.14,7.26,2107570,0
+RUM.US,D,20251212,000000,7.25,7.39,6.945,7.01,2420720,0
+RUM.US,D,20251215,000000,6.98,7,6.3001,6.395,2938038,0
+RUM.US,D,20251216,000000,6.32,6.7,6.315,6.68,2004574,0
+RUM.US,D,20251217,000000,6.7,6.8299,6.41,6.44,2288034,0
+RUM.US,D,20251218,000000,6.6,6.83,6.6,6.74,2215238,0
+RUM.US,D,20251219,000000,6.84,6.9899,6.77,6.9,3466572,0
+RUM.US,D,20251222,000000,6.98,7.175,6.9,7.08,1770170,0
+RUM.US,D,20251223,000000,7.01,7.165,6.76,6.94,1870601,0
+RUM.US,D,20251224,000000,6.92,6.965,6.78,6.95,763781,0
+RUM.US,D,20251226,000000,6.93,6.93,6.6,6.67,1682110,0
+RUM.US,D,20251229,000000,6.57,6.675,6.49,6.57,1597570,0
+RUM.US,D,20251230,000000,6.56,6.66,6.52,6.56,1452207,0
+RUM.US,D,20251231,000000,6.54,6.615,6.26,6.32,2900088,0
+RUM.US,D,20260102,000000,6.385,6.45,6.255,6.37,1643052,0
+RUM.US,D,20260105,000000,6.37,6.59,6.19,6.41,2881778,0
+RUM.US,D,20260106,000000,6.355,6.74,6.2903,6.72,2450476,0
+RUM.US,D,20260107,000000,6.87,7.04,6.56,6.61,2480783,0
+RUM.US,D,20260108,000000,6.53,6.73,6.5,6.63,1502029,0
+RUM.US,D,20260109,000000,6.68,6.96,6.61,6.76,1673078,0
+RUM.US,D,20260112,000000,6.76,6.76,6.42,6.44,2184827,0
+RUM.US,D,20260113,000000,6.47,6.5,6.16,6.35,1839327,0
+RUM.US,D,20260114,000000,6.35,6.355,6.21,6.28,1473200,0
+RUM.US,D,20260115,000000,6.27,6.27,6.02,6.04,1747761,0
+RUM.US,D,20260116,000000,6.06,6.17,6,6.04,1576259,0
+RUM.US,D,20260120,000000,5.9,6.035,5.74,5.75,2058744,0
+RUM.US,D,20260121,000000,5.77,6.285,5.76,6.19,2341543,0
+RUM.US,D,20260122,000000,6.22,6.5,6.22,6.31,1638362,0
+RUM.US,D,20260123,000000,6.27,6.37,6.145,6.16,1211160,0
+RUM.US,D,20260126,000000,6.09,6.135,5.94,5.96,1486543,0
+RUM.US,D,20260127,000000,5.97,6.025,5.895,5.99,1199100,0
+RUM.US,D,20260128,000000,6.1,6.195,5.8975,5.96,1862058,0
+RUM.US,D,20260129,000000,5.93,6.02,5.72,6,2192445,0
+RUM.US,D,20260130,000000,5.89,5.96,5.54,5.69,2513466,0
+RUM.US,D,20260202,000000,5.66,5.72,5.51,5.52,2396366,0
+RUM.US,D,20260203,000000,5.52,5.69,5.45,5.67,2350937,0
+RUM.US,D,20260204,000000,5.7,5.825,5.53,5.72,2066128,0
+RUM.US,D,20260205,000000,5.59,5.6399,5.295,5.35,2990430,0
+RUM.US,D,20260206,000000,5.5,5.84,5.43,5.78,2074881,0
+RUM.US,D,20260209,000000,6,6.355,5.92,6.25,3195308,0
+RUM.US,D,20260210,000000,6.22,6.425,6.1899,6.33,1868778,0
+RUM.US,D,20260211,000000,6.38,6.425,6.06,6.15,1827407,0
+RUM.US,D,20260212,000000,6.16,6.23,5.775,6.02,2239024,0
+RUM.US,D,20260213,000000,6.02,6.15,5.835,5.96,1457201,0
+RUM.US,D,20260217,000000,5.9,5.95,5.65,5.77,1623385,0
+RUM.US,D,20260218,000000,5.73,6.075,5.6728,5.88,1736664,0
diff --git a/daily/us/nasdaq stocks/2/rvph.us.txt b/daily/us/nasdaq stocks/2/rvph.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4c25c2840ce453dfd1b5be15b46a4da2e8d4ae99
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rvph.us.txt	
@@ -0,0 +1,1577 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RVPH.US,D,20181019,000000,9.72,9.72,9.72,9.72,1000,0
+RVPH.US,D,20181022,000000,9.71,9.71,9.71,9.71,488,0
+RVPH.US,D,20181025,000000,9.73,9.73,9.73,9.73,101,0
+RVPH.US,D,20181026,000000,9.74,9.76,9.71,9.71,1600,0
+RVPH.US,D,20181031,000000,9.71,9.71,9.71,9.71,250000,0
+RVPH.US,D,20181102,000000,9.75,9.75,9.71,9.71,13900,0
+RVPH.US,D,20181105,000000,9.75,9.75,9.72,9.72,11400,0
+RVPH.US,D,20181107,000000,9.75,9.75,9.75,9.75,322101,0
+RVPH.US,D,20181116,000000,9.77,9.7738,9.77,9.7738,503,0
+RVPH.US,D,20181120,000000,9.75,9.75,9.75,9.75,200000,0
+RVPH.US,D,20181123,000000,10.5,10.5,10.5,10.5,102,0
+RVPH.US,D,20181126,000000,9.8,9.8,9.75,9.79,2402,0
+RVPH.US,D,20181127,000000,9.78,9.78,9.78,9.78,150003,0
+RVPH.US,D,20181128,000000,9.78,9.79,9.78,9.78,52300,0
+RVPH.US,D,20181129,000000,9.81,10.07,9.81,10.07,150800,0
+RVPH.US,D,20181130,000000,9.85,9.85,9.78,9.789,31602,0
+RVPH.US,D,20181203,000000,9.79,9.79,9.79,9.79,400,0
+RVPH.US,D,20181204,000000,9.8,9.805,9.8,9.805,1100,0
+RVPH.US,D,20181206,000000,9.8,9.8,9.8,9.8,320,0
+RVPH.US,D,20181207,000000,9.81,9.81,9.8,9.81,98192,0
+RVPH.US,D,20181210,000000,9.79,9.9,9.79,9.9,86058,0
+RVPH.US,D,20181212,000000,9.8,9.825,9.8,9.825,75144,0
+RVPH.US,D,20181213,000000,9.83,9.83,9.78,9.78,100100,0
+RVPH.US,D,20181214,000000,9.75,9.75,9.75,9.75,100,0
+RVPH.US,D,20181219,000000,9.78,9.78,9.78,9.78,100,0
+RVPH.US,D,20181228,000000,9.8,9.85,9.8,9.85,32100,0
+RVPH.US,D,20190103,000000,9.8,9.88,9.8,9.86,71944,0
+RVPH.US,D,20190108,000000,9.82,9.8201,9.82,9.8201,2916,0
+RVPH.US,D,20190114,000000,9.85,9.9,9.85,9.9,10200,0
+RVPH.US,D,20190116,000000,9.89,9.92,9.889,9.92,18200,0
+RVPH.US,D,20190117,000000,9.9,9.9,9.89,9.9,7400,0
+RVPH.US,D,20190118,000000,9.91,9.91,9.91,9.91,5200,0
+RVPH.US,D,20190122,000000,9.91,9.96,9.91,9.95,42201,0
+RVPH.US,D,20190125,000000,9.95,9.97,9.95,9.97,20303,0
+RVPH.US,D,20190129,000000,9.98,9.99,9.98,9.98,32000,0
+RVPH.US,D,20190201,000000,10,10,10,10,2662,0
+RVPH.US,D,20190205,000000,10.02,10.02,10.02,10.02,10003,0
+RVPH.US,D,20190206,000000,10,10.01,10,10.01,1028,0
+RVPH.US,D,20190207,000000,10.02,10.04,10.02,10.04,3502,0
+RVPH.US,D,20190211,000000,9.9748,10.05,9.9748,10.05,12909,0
+RVPH.US,D,20190212,000000,10.05,10.05,10.05,10.05,1939,0
+RVPH.US,D,20190213,000000,10.0999,10.0999,10.02,10.05,79102,0
+RVPH.US,D,20190215,000000,10.01,10.01,10.01,10.01,5000,0
+RVPH.US,D,20190219,000000,10.02,10.02,10.02,10.02,505,0
+RVPH.US,D,20190220,000000,10.05,10.05,10.04,10.05,655474,0
+RVPH.US,D,20190221,000000,10.05,10.05,10.04,10.05,7330,0
+RVPH.US,D,20190222,000000,10.09,10.09,10.0318,10.05,3100,0
+RVPH.US,D,20190225,000000,10.06,10.06,10.06,10.06,206,0
+RVPH.US,D,20190227,000000,10.06,10.15,10.06,10.15,37729,0
+RVPH.US,D,20190228,000000,10.1955,10.56,10.06,10.06,1902,0
+RVPH.US,D,20190301,000000,10.1222,10.1222,10.1222,10.1222,200,0
+RVPH.US,D,20190307,000000,10.07,10.07,10.07,10.07,60500,0
+RVPH.US,D,20190311,000000,10.08,10.09,10.08,10.09,1120,0
+RVPH.US,D,20190312,000000,10.06,10.09,10.05,10.05,5520,0
+RVPH.US,D,20190318,000000,10.06,10.06,10.06,10.06,1010,0
+RVPH.US,D,20190319,000000,10.09,10.09,10.09,10.09,5102,0
+RVPH.US,D,20190320,000000,10.09,10.09,10.09,10.09,200,0
+RVPH.US,D,20190321,000000,10.05,10.09,10.05,10.09,4000,0
+RVPH.US,D,20190328,000000,10.0899,10.1,10.05,10.1,32901,0
+RVPH.US,D,20190329,000000,10.09,10.1,10.07,10.07,13969,0
+RVPH.US,D,20190402,000000,10.1,10.1,10.1,10.1,8100,0
+RVPH.US,D,20190403,000000,10.1,10.1,10.1,10.1,287,0
+RVPH.US,D,20190404,000000,10.11,10.11,10.11,10.11,332942,0
+RVPH.US,D,20190405,000000,10.12,10.12,10.1199,10.1199,833,0
+RVPH.US,D,20190409,000000,10.14,10.14,10.14,10.14,6000,0
+RVPH.US,D,20190410,000000,10.14,10.14,10.14,10.14,200,0
+RVPH.US,D,20190411,000000,10.13,10.13,10.1,10.13,7200,0
+RVPH.US,D,20190415,000000,10.14,10.14,10.14,10.14,10000,0
+RVPH.US,D,20190416,000000,10.14,10.14,10.14,10.14,4000,0
+RVPH.US,D,20190417,000000,10.14,10.15,10.14,10.14,6300,0
+RVPH.US,D,20190418,000000,10.17,10.18,10.14,10.14,26100,0
+RVPH.US,D,20190423,000000,10.14,10.15,10.14,10.15,3200,0
+RVPH.US,D,20190425,000000,10.17,10.17,10.17,10.17,3200,0
+RVPH.US,D,20190426,000000,10.17,10.17,10.17,10.17,2000,0
+RVPH.US,D,20190501,000000,10.19,10.19,10.18,10.18,233152,0
+RVPH.US,D,20190502,000000,10.2,10.21,10.2,10.21,5203,0
+RVPH.US,D,20190508,000000,10.18,10.18,10.18,10.18,18166,0
+RVPH.US,D,20190510,000000,10.19,10.22,10.19,10.22,31701,0
+RVPH.US,D,20190515,000000,10.21,10.21,10.21,10.21,300,0
+RVPH.US,D,20190516,000000,10.21,10.21,10.21,10.21,175340,0
+RVPH.US,D,20190523,000000,10.2,10.2,10.2,10.2,387,0
+RVPH.US,D,20190528,000000,9.93,10.24,9.93,10.24,887,0
+RVPH.US,D,20190603,000000,10.24,10.24,10.23,10.23,25160,0
+RVPH.US,D,20190605,000000,10.22,10.2399,10.0275,10.19,2900,0
+RVPH.US,D,20190607,000000,10.25,10.25,10.25,10.25,5000,0
+RVPH.US,D,20190611,000000,10.27,10.27,10.27,10.27,1000,0
+RVPH.US,D,20190613,000000,10.24,10.2652,10.23,10.2652,3428,0
+RVPH.US,D,20190702,000000,10.23,10.23,10.23,10.23,3600,0
+RVPH.US,D,20190705,000000,10.2,10.27,10.15,10.27,1620,0
+RVPH.US,D,20190709,000000,10.15,10.2,10.15,10.2,200,0
+RVPH.US,D,20190712,000000,10.27,10.27,10.27,10.27,50236,0
+RVPH.US,D,20190715,000000,10.26,10.28,10.26,10.28,4242,0
+RVPH.US,D,20190716,000000,10.27,10.27,10.27,10.27,369,0
+RVPH.US,D,20190718,000000,10.22,10.26,10.22,10.26,479,0
+RVPH.US,D,20190719,000000,10.26,10.26,10.26,10.26,1000,0
+RVPH.US,D,20190801,000000,10.2,10.3,10.2,10.3,291,0
+RVPH.US,D,20190814,000000,10.29,10.29,10.285,10.29,15122,0
+RVPH.US,D,20190815,000000,10.28,10.28,10.28,10.28,100,0
+RVPH.US,D,20190819,000000,10.29,10.29,10.28,10.28,1762,0
+RVPH.US,D,20190823,000000,10.31,10.31,10.29,10.29,200,0
+RVPH.US,D,20190827,000000,10.35,10.35,10.35,10.35,400,0
+RVPH.US,D,20190906,000000,10.3299,10.33,10.3299,10.33,2907,0
+RVPH.US,D,20190909,000000,10.3816,10.3892,10.34,10.378,2600,0
+RVPH.US,D,20190910,000000,10.37,10.37,10.37,10.37,400,0
+RVPH.US,D,20190911,000000,10.35,10.37,10.33,10.33,5200,0
+RVPH.US,D,20190913,000000,10.35,10.35,10.35,10.35,1193,0
+RVPH.US,D,20190920,000000,10.3368,10.3368,10.3368,10.3368,2300,0
+RVPH.US,D,20190923,000000,10.329,10.33,10.329,10.33,12950,0
+RVPH.US,D,20190924,000000,10.32,10.32,10.32,10.32,300,0
+RVPH.US,D,20190927,000000,10.35,10.35,10.35,10.35,108121,0
+RVPH.US,D,20190930,000000,10.36,10.36,10.35,10.35,300,0
+RVPH.US,D,20191017,000000,10.35,10.35,10.35,10.35,100000,0
+RVPH.US,D,20191018,000000,10.36,10.36,10.35,10.35,8121,0
+RVPH.US,D,20191028,000000,10.4419,10.4419,10.4419,10.4419,510,0
+RVPH.US,D,20191030,000000,10.44,10.44,10.44,10.44,200,0
+RVPH.US,D,20191031,000000,10.45,10.45,10.45,10.45,210,0
+RVPH.US,D,20191104,000000,10.39,10.49,10.35,10.49,2902,0
+RVPH.US,D,20191105,000000,10.48,10.48,10.48,10.48,350,0
+RVPH.US,D,20191106,000000,10.46,10.463,10.46,10.463,600,0
+RVPH.US,D,20191107,000000,10.4646,10.4646,10.45,10.45,1000,0
+RVPH.US,D,20191108,000000,10.43,10.4375,10.43,10.43,610,0
+RVPH.US,D,20191113,000000,10.455,10.4584,10.44,10.4559,1000,0
+RVPH.US,D,20191114,000000,10.45,10.45,10.45,10.45,300,0
+RVPH.US,D,20191115,000000,10.4,10.433,10.4,10.43,1091,0
+RVPH.US,D,20191119,000000,10.43,10.43,10.43,10.43,200,0
+RVPH.US,D,20191120,000000,10.4309,10.4309,10.42,10.42,600,0
+RVPH.US,D,20191121,000000,10.43,10.4373,10.43,10.4373,400,0
+RVPH.US,D,20191122,000000,10.436,10.436,10.43,10.43,400,0
+RVPH.US,D,20191129,000000,10.44,10.44,10.43,10.44,1900,0
+RVPH.US,D,20191202,000000,10.3861,10.43,10.3861,10.43,800,0
+RVPH.US,D,20191203,000000,10.4321,10.44,10.42,10.4267,1000,0
+RVPH.US,D,20191204,000000,10.41,10.45,10.4,10.431,18100,0
+RVPH.US,D,20191205,000000,10.44,10.44,10.44,10.44,1000,0
+RVPH.US,D,20191209,000000,10.43,10.43,10.43,10.43,100000,0
+RVPH.US,D,20191210,000000,10.46,10.46,10.46,10.46,1734,0
+RVPH.US,D,20191224,000000,10.42,10.42,10.42,10.42,200,0
+RVPH.US,D,20191226,000000,10.46,10.46,10.46,10.46,23044,0
+RVPH.US,D,20200108,000000,10.45,10.45,10.45,10.45,1000,0
+RVPH.US,D,20200114,000000,10.46,10.46,10.46,10.46,700,0
+RVPH.US,D,20200117,000000,10.45,10.45,10.45,10.45,701,0
+RVPH.US,D,20200122,000000,10.5,10.5525,10.5,10.5525,7100,0
+RVPH.US,D,20200204,000000,10.5,10.5,10.5,10.5,39700,0
+RVPH.US,D,20200207,000000,10.5,10.51,10.5,10.51,7265,0
+RVPH.US,D,20200210,000000,10.52,10.54,10.5,10.53,153497,0
+RVPH.US,D,20200211,000000,10.52,10.55,10.51,10.55,124846,0
+RVPH.US,D,20200212,000000,10.52,10.564,10.52,10.564,15100,0
+RVPH.US,D,20200213,000000,10.54,10.5405,10.54,10.54,5800,0
+RVPH.US,D,20200214,000000,10.54,10.5663,10.54,10.54,5100,0
+RVPH.US,D,20200219,000000,10.55,10.55,10.55,10.55,50000,0
+RVPH.US,D,20200220,000000,10.585,10.585,10.5695,10.5695,1600,0
+RVPH.US,D,20200224,000000,10.5708,10.575,10.52,10.55,5100,0
+RVPH.US,D,20200225,000000,10.55,10.571,10.55,10.55,3500,0
+RVPH.US,D,20200228,000000,10.56,10.5771,10.56,10.563,3400,0
+RVPH.US,D,20200309,000000,10.55,10.62,10.465,10.5,363705,0
+RVPH.US,D,20200310,000000,10.515,10.55,10.5,10.55,18151,0
+RVPH.US,D,20200312,000000,10.5,10.5,10.485,10.5,76204,0
+RVPH.US,D,20200313,000000,10.5,10.5,10.49,10.5,2295,0
+RVPH.US,D,20200316,000000,10.38,10.41,10.35,10.35,75801,0
+RVPH.US,D,20200317,000000,10.5,10.5,10.35,10.35,433165,0
+RVPH.US,D,20200320,000000,10.38,10.38,10.2,10.2766,27300,0
+RVPH.US,D,20200323,000000,10.34,10.43,10.33,10.43,31243,0
+RVPH.US,D,20200324,000000,10.31,10.35,10.31,10.35,224265,0
+RVPH.US,D,20200325,000000,10.4,10.5,10.4,10.5,10000,0
+RVPH.US,D,20200326,000000,10.47,10.47,10.47,10.47,41862,0
+RVPH.US,D,20200330,000000,10.61,10.61,10.52,10.52,3447,0
+RVPH.US,D,20200401,000000,10.5,10.56,10.5,10.56,60200,0
+RVPH.US,D,20200402,000000,10.5,10.5,10.5,10.5,200,0
+RVPH.US,D,20200403,000000,10.5,10.5,10.5,10.5,306,0
+RVPH.US,D,20200406,000000,10.5,10.54,10.5,10.54,600,0
+RVPH.US,D,20200408,000000,10.55,10.55,10.55,10.55,300,0
+RVPH.US,D,20200409,000000,10.55,10.55,10.55,10.55,13051,0
+RVPH.US,D,20200421,000000,10.59,10.59,10.59,10.59,4012,0
+RVPH.US,D,20200422,000000,10.6,10.63,10.6,10.63,40884,0
+RVPH.US,D,20200423,000000,10.61,10.61,10.61,10.61,44638,0
+RVPH.US,D,20200430,000000,10.61,10.61,10.61,10.61,75000,0
+RVPH.US,D,20200501,000000,10.61,10.61,10.61,10.61,50005,0
+RVPH.US,D,20200504,000000,10.62,10.62,10.62,10.62,4979,0
+RVPH.US,D,20200507,000000,10.62,10.62,10.62,10.62,4545,0
+RVPH.US,D,20200508,000000,10.62,10.68,10.62,10.65,51727,0
+RVPH.US,D,20200511,000000,10.64,10.64,10.64,10.64,8733,0
+RVPH.US,D,20200512,000000,10.65,10.65,10.65,10.65,1150,0
+RVPH.US,D,20200513,000000,10.65,10.66,10.64,10.65,85294,0
+RVPH.US,D,20200514,000000,10.65,10.65,10.65,10.65,125090,0
+RVPH.US,D,20200519,000000,9.57,9.57,9.57,9.57,400,0
+RVPH.US,D,20200521,000000,12.17,12.17,11.2,11.2,491,0
+RVPH.US,D,20200522,000000,10.9,10.91,10.575,10.575,153360,0
+RVPH.US,D,20200526,000000,10.64,10.64,10.64,10.64,64201,0
+RVPH.US,D,20200527,000000,11.01,11.01,10.74,10.74,1700,0
+RVPH.US,D,20200529,000000,10.5402,10.5402,10.5402,10.5402,291,0
+RVPH.US,D,20200610,000000,10.675,10.8,10.675,10.78,2041,0
+RVPH.US,D,20200611,000000,10.78,10.78,10.6,10.6,4828,0
+RVPH.US,D,20200615,000000,10.8,10.8,10.6681,10.73,11600,0
+RVPH.US,D,20200616,000000,11,11,10.99,11,1810,0
+RVPH.US,D,20200619,000000,11.5,11.5,11.5,11.5,532,0
+RVPH.US,D,20200622,000000,13,13,10.61,10.6635,9144,0
+RVPH.US,D,20200625,000000,10.66,10.66,10.66,10.66,511,0
+RVPH.US,D,20200626,000000,10.77,10.78,10.76,10.78,50583,0
+RVPH.US,D,20200630,000000,10.84,10.84,10.75,10.75,2450,0
+RVPH.US,D,20200706,000000,10.78,10.78,10.66,10.7331,722,0
+RVPH.US,D,20200708,000000,10.73,10.7799,10.73,10.73,944,0
+RVPH.US,D,20200709,000000,10.765,10.805,10.765,10.78,36889,0
+RVPH.US,D,20200710,000000,10.8,10.8,10.757,10.78,5871,0
+RVPH.US,D,20200713,000000,10.8,10.8339,10.77,10.77,17419,0
+RVPH.US,D,20200714,000000,10.7781,10.79,10.77,10.79,14024,0
+RVPH.US,D,20200715,000000,10.82,10.82,10.77,10.78,10925,0
+RVPH.US,D,20200716,000000,10.78,10.78,10.765,10.765,5503,0
+RVPH.US,D,20200720,000000,10.77,10.8,10.76,10.8,38673,0
+RVPH.US,D,20200721,000000,10.98,10.99,10.75,10.75,206633,0
+RVPH.US,D,20200722,000000,10.82,10.86,10.75,10.7757,9436,0
+RVPH.US,D,20200723,000000,10.76,10.7999,10.76,10.7602,16580,0
+RVPH.US,D,20200724,000000,10.75,10.78,10.75,10.77,1531,0
+RVPH.US,D,20200727,000000,10.75,10.76,10.75,10.75,38842,0
+RVPH.US,D,20200728,000000,10.75,10.77,10.75,10.7659,1392,0
+RVPH.US,D,20200730,000000,10.75,10.75,10.71,10.72,56739,0
+RVPH.US,D,20200731,000000,10.7,10.725,10.7,10.7,9172,0
+RVPH.US,D,20200803,000000,10.775,10.775,10.7,10.71,8407,0
+RVPH.US,D,20200805,000000,10.7,10.77,10.7,10.7,11113,0
+RVPH.US,D,20200806,000000,10.75,10.77,10.75,10.76,8109,0
+RVPH.US,D,20200810,000000,10.7779,10.7779,10.7,10.7,9593,0
+RVPH.US,D,20200811,000000,10.7,10.75,10.7,10.75,613,0
+RVPH.US,D,20200812,000000,10.66,10.6601,10.66,10.6601,342,0
+RVPH.US,D,20200818,000000,10.7999,10.7999,10.7,10.7373,1054,0
+RVPH.US,D,20200819,000000,10.66,10.7233,10.65,10.695,1899,0
+RVPH.US,D,20200821,000000,10.65,10.6501,10.65,10.6501,1565,0
+RVPH.US,D,20200826,000000,10.66,10.66,10.66,10.66,759,0
+RVPH.US,D,20200827,000000,10.67,10.72,10.67,10.72,232100,0
+RVPH.US,D,20200831,000000,10.65,10.65,10.65,10.65,171,0
+RVPH.US,D,20200901,000000,10.72,10.72,10.7,10.7,200163,0
+RVPH.US,D,20200902,000000,10.65,10.7,10.65,10.7,6820,0
+RVPH.US,D,20200904,000000,10.7,10.7,10.7,10.7,564,0
+RVPH.US,D,20200909,000000,10.73,10.74,10.73,10.74,1232,0
+RVPH.US,D,20200910,000000,10.74,10.74,10.74,10.74,185,0
+RVPH.US,D,20200914,000000,10.75,10.75,10.7,10.73,389,0
+RVPH.US,D,20200915,000000,10.77,10.785,10.75,10.785,352997,0
+RVPH.US,D,20200916,000000,10.86,10.86,10.77,10.77,64408,0
+RVPH.US,D,20200917,000000,10.8,10.81,10.8,10.8,3739,0
+RVPH.US,D,20200918,000000,10.89,10.8996,10.88,10.88,2354,0
+RVPH.US,D,20200921,000000,10.89,10.89,10.89,10.89,471,0
+RVPH.US,D,20200922,000000,10.8,10.8,10.8,10.8,282,0
+RVPH.US,D,20200923,000000,10.875,10.875,10.751,10.751,1334,0
+RVPH.US,D,20200924,000000,10.825,10.825,10.8,10.8,560,0
+RVPH.US,D,20200928,000000,11.88,11.88,11.88,11.88,236,0
+RVPH.US,D,20200929,000000,10.7048,10.75,10.7048,10.75,479,0
+RVPH.US,D,20201002,000000,10.75,10.75,10.75,10.75,360,0
+RVPH.US,D,20201006,000000,10.78,10.78,10.78,10.78,278,0
+RVPH.US,D,20201014,000000,10.73,10.73,10.73,10.73,123,0
+RVPH.US,D,20201015,000000,10.7,10.7,10.7,10.7,5007,0
+RVPH.US,D,20201023,000000,10.81,10.81,10.81,10.81,62631,0
+RVPH.US,D,20201028,000000,10.81,11.155,10.81,11.155,24805,0
+RVPH.US,D,20201029,000000,10.85,10.85,10.85,10.85,196,0
+RVPH.US,D,20201102,000000,10.85,10.87,10.85,10.87,124260,0
+RVPH.US,D,20201103,000000,10.85,10.85,10.85,10.85,57618,0
+RVPH.US,D,20201105,000000,10.88,10.88,10.88,10.88,10131,0
+RVPH.US,D,20201106,000000,10.87,10.87,10.87,10.87,169301,0
+RVPH.US,D,20201109,000000,10.88,10.88,10.88,10.88,401,0
+RVPH.US,D,20201112,000000,10.8035,10.8035,10.8035,10.8035,102,0
+RVPH.US,D,20201113,000000,10.8899,10.8899,10.82,10.878,2825,0
+RVPH.US,D,20201116,000000,10.9,10.9,10.9,10.9,1006,0
+RVPH.US,D,20201117,000000,10.8989,10.9,10.89,10.9,553,0
+RVPH.US,D,20201118,000000,10.8549,10.9,10.7,10.78,43650,0
+RVPH.US,D,20201119,000000,10.85,10.8984,10.8401,10.89,10691,0
+RVPH.US,D,20201120,000000,10.8506,10.8784,10.85,10.86,1905,0
+RVPH.US,D,20201123,000000,10.8664,10.9,10.81,10.87,74539,0
+RVPH.US,D,20201124,000000,10.9,10.9,10.81,10.875,44172,0
+RVPH.US,D,20201125,000000,10.8569,10.87,10.81,10.82,10625,0
+RVPH.US,D,20201127,000000,10.8598,10.9,10.83,10.9,84097,0
+RVPH.US,D,20201130,000000,10.97,10.97,10.89,10.96,61571,0
+RVPH.US,D,20201201,000000,11,11,10.8,11,112059,0
+RVPH.US,D,20201202,000000,11,11,10.85,11,27534,0
+RVPH.US,D,20201203,000000,10.96,11.05,10.6062,10.66,34760,0
+RVPH.US,D,20201204,000000,10.722,11,10.53,10.9,85442,0
+RVPH.US,D,20201207,000000,12,15.1,10.5609,11.1,571010,0
+RVPH.US,D,20201208,000000,11.47,11.47,9.7922,10.4923,615630,0
+RVPH.US,D,20201209,000000,10.33,10.48,9.61,10.34,142730,0
+RVPH.US,D,20201210,000000,10.33,10.33,9.7001,9.95,95383,0
+RVPH.US,D,20201211,000000,9.85,10.25,8.58,9,45111,0
+RVPH.US,D,20201214,000000,8.86,9.1064,8.33,8.75,83634,0
+RVPH.US,D,20201215,000000,8.45,9.3,8,8.08,22816,0
+RVPH.US,D,20201216,000000,9.46,9.46,8.02,8.7194,69560,0
+RVPH.US,D,20201217,000000,8.71,8.71,8.03,8.05,28906,0
+RVPH.US,D,20201218,000000,8.42,8.42,7.76,7.92,14570,0
+RVPH.US,D,20201221,000000,7.92,8,7.31,7.96,62936,0
+RVPH.US,D,20201222,000000,8,8.58,7.98,8.55,14292,0
+RVPH.US,D,20201223,000000,8.55,9.25,8.55,9,90471,0
+RVPH.US,D,20201224,000000,9,9.2,8.5201,8.6,22759,0
+RVPH.US,D,20201228,000000,8.65,9.005,8.65,8.92,21029,0
+RVPH.US,D,20201229,000000,8.8,8.8551,8.25,8.4999,14003,0
+RVPH.US,D,20201230,000000,8.62,9.02,8.376,8.8,19112,0
+RVPH.US,D,20201231,000000,8.8,8.8,8.4801,8.745,3970,0
+RVPH.US,D,20210104,000000,8.95,9.02,8.81,8.9,23146,0
+RVPH.US,D,20210105,000000,9,9.5,8.849,9.22,23919,0
+RVPH.US,D,20210106,000000,9.3799,9.3799,8.9087,9.225,1909,0
+RVPH.US,D,20210107,000000,8.8038,9.6,8.8007,9.34,18981,0
+RVPH.US,D,20210108,000000,9.48,9.54,9.2001,9.38,3170,0
+RVPH.US,D,20210111,000000,9.14,9.3799,8.82,9.2899,11517,0
+RVPH.US,D,20210112,000000,9.16,9.3399,9.0001,9.11,1775,0
+RVPH.US,D,20210113,000000,9,9.19,8.8,9.19,3122,0
+RVPH.US,D,20210114,000000,9.19,9.61,9.0943,9.3053,45318,0
+RVPH.US,D,20210115,000000,9.59,9.59,9.3,9.4,10645,0
+RVPH.US,D,20210119,000000,9.31,9.5899,9.3001,9.49,10056,0
+RVPH.US,D,20210120,000000,9.38,9.425,9.15,9.27,12000,0
+RVPH.US,D,20210121,000000,9.0025,9.15,8.4,8.85,7896,0
+RVPH.US,D,20210122,000000,8.7249,8.9,8.65,8.9,2522,0
+RVPH.US,D,20210125,000000,8.71,9.029,8.7,8.9,4836,0
+RVPH.US,D,20210126,000000,8.91,8.91,8.7237,8.7237,3093,0
+RVPH.US,D,20210127,000000,8.71,8.71,8.25,8.45,18474,0
+RVPH.US,D,20210128,000000,8.59,8.59,7.75,7.93,7969,0
+RVPH.US,D,20210129,000000,7.88,8.23,7.88,8.12,22212,0
+RVPH.US,D,20210201,000000,8.12,8.28,8.01,8.075,5351,0
+RVPH.US,D,20210202,000000,8.28,8.4899,7.83,8,15928,0
+RVPH.US,D,20210203,000000,8,8.7,8,8.55,15342,0
+RVPH.US,D,20210204,000000,8.58,9.5,8.51,9.37,48372,0
+RVPH.US,D,20210205,000000,9.5,9.5,9.07,9.45,69689,0
+RVPH.US,D,20210208,000000,9.5,9.5,9.1701,9.3,43889,0
+RVPH.US,D,20210209,000000,9.36,9.3861,8.9852,9.25,42161,0
+RVPH.US,D,20210210,000000,9.3,9.3,8.65,9.03,43692,0
+RVPH.US,D,20210211,000000,9.19,9.25,8.74,8.89,28576,0
+RVPH.US,D,20210212,000000,9,9.1,8.79,9.1,17042,0
+RVPH.US,D,20210216,000000,9.02,9.2,8.8,9.1,26659,0
+RVPH.US,D,20210217,000000,8.9,8.9986,8.78,8.8,6453,0
+RVPH.US,D,20210218,000000,8.61,8.6499,8.3,8.4,20177,0
+RVPH.US,D,20210219,000000,8.62,8.65,8.3,8.65,9925,0
+RVPH.US,D,20210222,000000,8.4,8.44,8.2,8.3649,9582,0
+RVPH.US,D,20210223,000000,8.23,8.35,7.9,7.99,25172,0
+RVPH.US,D,20210224,000000,8.2,8.5,7.97,8.4,38382,0
+RVPH.US,D,20210225,000000,8.33,9.5,8.33,9.25,279861,0
+RVPH.US,D,20210226,000000,9.13,9.49,8.89,9.21,46963,0
+RVPH.US,D,20210301,000000,9.3,9.3,8.81,8.87,51917,0
+RVPH.US,D,20210302,000000,9,9,8.5,8.6,50726,0
+RVPH.US,D,20210303,000000,8.52,8.62,8.35,8.45,55285,0
+RVPH.US,D,20210304,000000,8.6959,8.6959,8.1,8.23,21264,0
+RVPH.US,D,20210305,000000,8.0501,8.1,7.65,7.83,39396,0
+RVPH.US,D,20210308,000000,8,8,7.25,7.49,46480,0
+RVPH.US,D,20210309,000000,7.52,8.27,7.52,8.19,26777,0
+RVPH.US,D,20210310,000000,7.91,8.18,7.91,8.15,4271,0
+RVPH.US,D,20210311,000000,8.11,8.55,7.877,8.455,27190,0
+RVPH.US,D,20210312,000000,8.34,8.67,8.14,8.48,6779,0
+RVPH.US,D,20210315,000000,8.56,8.75,8.5,8.75,47166,0
+RVPH.US,D,20210316,000000,8.7,8.7,8.12,8.22,28463,0
+RVPH.US,D,20210317,000000,8.31,8.82,7.98,7.98,36447,0
+RVPH.US,D,20210318,000000,8.17,8.6799,7.93,8,37991,0
+RVPH.US,D,20210319,000000,8,8.4,7.4,7.62,99771,0
+RVPH.US,D,20210322,000000,7.83,8.145,7,7.05,56593,0
+RVPH.US,D,20210323,000000,7.15,7.34,5.85,5.92,140962,0
+RVPH.US,D,20210324,000000,5.88,5.928,5.14,5.4,66482,0
+RVPH.US,D,20210325,000000,5.19,5.704,5.18,5.45,28268,0
+RVPH.US,D,20210326,000000,5.34,6.14,5.34,5.9,54494,0
+RVPH.US,D,20210329,000000,5.99,6.405,5.9,6.15,36772,0
+RVPH.US,D,20210330,000000,6.05,6.39,5.65,5.65,17221,0
+RVPH.US,D,20210331,000000,5.69,6.25,5.69,5.74,7281,0
+RVPH.US,D,20210401,000000,5.74,5.7551,5.6,5.6,3150,0
+RVPH.US,D,20210405,000000,5.6,5.65,5.48,5.52,9014,0
+RVPH.US,D,20210406,000000,5.5,6.0347,5.24,5.24,11350,0
+RVPH.US,D,20210407,000000,5.32,5.32,5.15,5.17,13873,0
+RVPH.US,D,20210408,000000,5.19,5.28,5.1,5.11,23387,0
+RVPH.US,D,20210409,000000,5.28,5.28,5.02,5.02,15137,0
+RVPH.US,D,20210412,000000,5.08,5.08,4.94,4.96,10774,0
+RVPH.US,D,20210413,000000,4.93,4.93,4.48,4.54,55459,0
+RVPH.US,D,20210414,000000,4.43,4.65,4.3,4.3,39669,0
+RVPH.US,D,20210415,000000,4.3,4.36,3.93,4.22,48081,0
+RVPH.US,D,20210416,000000,4.1,4.46,4.1,4.41,26216,0
+RVPH.US,D,20210419,000000,4.34,4.34,4.045,4.08,13960,0
+RVPH.US,D,20210420,000000,4.08,4.27,4.05,4.05,11127,0
+RVPH.US,D,20210421,000000,4.217,4.27,4.01,4.08,3223,0
+RVPH.US,D,20210422,000000,4.205,4.3,4.09,4.1825,8458,0
+RVPH.US,D,20210423,000000,4.16,4.34,4.16,4.32,17917,0
+RVPH.US,D,20210426,000000,4.95,9.5,4.81,8.7,85240003,0
+RVPH.US,D,20210427,000000,6.9,7.49,6.72,7.3,4938208,0
+RVPH.US,D,20210428,000000,7.07,7.35,6.27,6.39,1080428,0
+RVPH.US,D,20210429,000000,6.4,6.9,5.87,5.88,723800,0
+RVPH.US,D,20210430,000000,5.75,5.92,5.58,5.77,375538,0
+RVPH.US,D,20210503,000000,5.82,5.9,5.51,5.83,266959,0
+RVPH.US,D,20210504,000000,5.68,6.07,4.97,6.04,481900,0
+RVPH.US,D,20210505,000000,5.86,5.86,5.35,5.44,125825,0
+RVPH.US,D,20210506,000000,5.32,5.43,5.04,5.14,118351,0
+RVPH.US,D,20210507,000000,5.22,5.53,5,5.44,65291,0
+RVPH.US,D,20210510,000000,5.35,5.89,4.9,4.9,152936,0
+RVPH.US,D,20210511,000000,4.75,5.09,4.69,4.81,115558,0
+RVPH.US,D,20210512,000000,4.76,4.84,4.6,4.6,94602,0
+RVPH.US,D,20210513,000000,4.8,4.8,4.5701,4.69,42136,0
+RVPH.US,D,20210514,000000,4.69,5,4.69,4.83,75024,0
+RVPH.US,D,20210517,000000,4.86,4.89,4.63,4.77,70717,0
+RVPH.US,D,20210518,000000,4.78,4.8808,4.7,4.82,23541,0
+RVPH.US,D,20210519,000000,4.76,4.76,4.42,4.63,113667,0
+RVPH.US,D,20210520,000000,4.62,4.91,4.57,4.9,62030,0
+RVPH.US,D,20210521,000000,4.99,5.45,4.63,5.42,171077,0
+RVPH.US,D,20210524,000000,5.35,5.36,4.77,4.95,75227,0
+RVPH.US,D,20210525,000000,4.95,5,4.47,4.51,206007,0
+RVPH.US,D,20210526,000000,4.51,4.5378,4.23,4.42,200602,0
+RVPH.US,D,20210527,000000,4.3,5.58,4.05,5.55,1155877,0
+RVPH.US,D,20210528,000000,5.405,5.64,4.98,5,228342,0
+RVPH.US,D,20210601,000000,5.08,5.08,4.7958,4.81,45528,0
+RVPH.US,D,20210602,000000,4.79,5.14,4.7752,4.95,86561,0
+RVPH.US,D,20210603,000000,5.01,5.49,4.755,4.79,181130,0
+RVPH.US,D,20210604,000000,5.27,5.369,4.95,4.96,249286,0
+RVPH.US,D,20210607,000000,5,5.69,5,5.27,267780,0
+RVPH.US,D,20210608,000000,5.31,5.31,5.01,5.01,122256,0
+RVPH.US,D,20210609,000000,5.09,5.22,4.86,4.9,102418,0
+RVPH.US,D,20210610,000000,5,5,4.7,4.7,107217,0
+RVPH.US,D,20210611,000000,4.74,4.95,4.6,4.83,111600,0
+RVPH.US,D,20210614,000000,4.89,5.15,4.7,4.9,289043,0
+RVPH.US,D,20210615,000000,4.92,4.92,4.66,4.73,95823,0
+RVPH.US,D,20210616,000000,4.72,4.7899,4.53,4.77,118616,0
+RVPH.US,D,20210617,000000,4.75,4.9297,4.61,4.86,112155,0
+RVPH.US,D,20210618,000000,4.76,4.93,4.7016,4.9,116837,0
+RVPH.US,D,20210621,000000,4.89,4.89,4.67,4.86,94517,0
+RVPH.US,D,20210622,000000,4.83,5.0062,4.76,4.98,161279,0
+RVPH.US,D,20210623,000000,4.93,5.02,4.83,4.89,71804,0
+RVPH.US,D,20210624,000000,4.95,5,4.74,4.99,92426,0
+RVPH.US,D,20210625,000000,4.99,4.99,4.82,4.99,66575,0
+RVPH.US,D,20210628,000000,5,5.1999,4.9,4.95,65083,0
+RVPH.US,D,20210629,000000,5,5.12,4.88,4.96,34798,0
+RVPH.US,D,20210630,000000,4.91,4.9301,4.78,4.86,27552,0
+RVPH.US,D,20210701,000000,4.9,4.97,4.7,4.79,55248,0
+RVPH.US,D,20210702,000000,4.7199,4.7897,4.5,4.56,55305,0
+RVPH.US,D,20210706,000000,4.62,4.79,4.48,4.61,45295,0
+RVPH.US,D,20210707,000000,4.55,4.72,4.49,4.6,61739,0
+RVPH.US,D,20210708,000000,4.49,4.62,4.4,4.52,29713,0
+RVPH.US,D,20210709,000000,4.54,4.65,4.4,4.57,69845,0
+RVPH.US,D,20210712,000000,4.54,4.5719,4.35,4.47,39455,0
+RVPH.US,D,20210713,000000,4.5,4.5155,4.31,4.38,51805,0
+RVPH.US,D,20210714,000000,4.41,4.41,4.2,4.22,29441,0
+RVPH.US,D,20210715,000000,4.16,4.32,4.1,4.11,17054,0
+RVPH.US,D,20210716,000000,4.17,4.17,3.95,3.95,43613,0
+RVPH.US,D,20210719,000000,3.93,3.93,3.66,3.71,104280,0
+RVPH.US,D,20210720,000000,3.81,3.95,3.71,3.8,58129,0
+RVPH.US,D,20210721,000000,3.81,3.92,3.73,3.75,49107,0
+RVPH.US,D,20210722,000000,3.75,4.08,3.66,4.015,66345,0
+RVPH.US,D,20210723,000000,4.09,4.09,3.77,3.83,33959,0
+RVPH.US,D,20210726,000000,4.09,4.67,4.07,4.12,757934,0
+RVPH.US,D,20210727,000000,3.73,3.93,3.57,3.63,139954,0
+RVPH.US,D,20210728,000000,3.68,3.74,3.5801,3.67,86057,0
+RVPH.US,D,20210729,000000,3.601,3.67,3.58,3.6,38336,0
+RVPH.US,D,20210730,000000,3.61,3.61,3.49,3.5,55208,0
+RVPH.US,D,20210802,000000,3.53,3.6,3.46,3.515,31554,0
+RVPH.US,D,20210803,000000,3.55,3.55,3.29,3.36,104072,0
+RVPH.US,D,20210804,000000,3.4,3.41,3.29,3.37,65942,0
+RVPH.US,D,20210805,000000,3.375,3.55,3.325,3.45,36491,0
+RVPH.US,D,20210806,000000,3.41,3.4796,3.4,3.42,8008,0
+RVPH.US,D,20210809,000000,3.39,3.44,3.38,3.39,23153,0
+RVPH.US,D,20210810,000000,3.44,3.54,3.36,3.4,25300,0
+RVPH.US,D,20210811,000000,3.45,3.52,3.4241,3.51,22372,0
+RVPH.US,D,20210812,000000,3.51,3.51,3.36,3.47,58143,0
+RVPH.US,D,20210813,000000,3.4421,3.55,3.4421,3.5,25779,0
+RVPH.US,D,20210816,000000,3.575,3.64,3.34,3.34,56129,0
+RVPH.US,D,20210817,000000,3.356,3.356,3.29,3.29,28504,0
+RVPH.US,D,20210818,000000,3.38,3.38,3.29,3.32,22743,0
+RVPH.US,D,20210819,000000,3.29,3.39,3.29,3.29,19503,0
+RVPH.US,D,20210820,000000,3.3,3.41,3.29,3.33,26563,0
+RVPH.US,D,20210823,000000,3.38,3.67,3.32,3.37,154068,0
+RVPH.US,D,20210824,000000,3.41,4.34,3.41,3.72,2647875,0
+RVPH.US,D,20210825,000000,3.67,3.93,3.62,3.64,298053,0
+RVPH.US,D,20210826,000000,3.67,3.7999,3.48,3.5,143575,0
+RVPH.US,D,20210827,000000,3.54,3.72,3.44,3.59,136109,0
+RVPH.US,D,20210830,000000,3.62,3.715,3.6,3.64,75025,0
+RVPH.US,D,20210831,000000,3.62,4.41,3.62,4.4,317574,0
+RVPH.US,D,20210901,000000,4.43,4.4802,4.16,4.26,136271,0
+RVPH.US,D,20210902,000000,4.22,4.3699,4.1956,4.28,79742,0
+RVPH.US,D,20210903,000000,4.33,4.45,4.2651,4.33,48636,0
+RVPH.US,D,20210907,000000,4.37,4.4399,4.05,4.19,86480,0
+RVPH.US,D,20210908,000000,4.24,4.339,4.11,4.21,44523,0
+RVPH.US,D,20210909,000000,4.2,4.66,4.17,4.45,189993,0
+RVPH.US,D,20210910,000000,4.5,4.5499,4.26,4.44,47957,0
+RVPH.US,D,20210913,000000,4.47,4.47,4.11,4.15,56145,0
+RVPH.US,D,20210914,000000,4.11,4.24,3.87,4.04,101689,0
+RVPH.US,D,20210915,000000,4.1,4.1799,4.0501,4.14,62975,0
+RVPH.US,D,20210916,000000,4.09,4.17,4,4.16,33961,0
+RVPH.US,D,20210917,000000,4.17,4.48,4.1,4.47,148459,0
+RVPH.US,D,20210920,000000,4.28,4.35,3.99,4.17,116928,0
+RVPH.US,D,20210921,000000,4.14,4.28,4.031,4.28,107992,0
+RVPH.US,D,20210922,000000,4.27,4.32,4.11,4.23,44875,0
+RVPH.US,D,20210923,000000,4.27,4.51,4.27,4.36,89914,0
+RVPH.US,D,20210924,000000,4.27,4.49,4.26,4.42,42742,0
+RVPH.US,D,20210927,000000,4.46,4.47,4.31,4.34,97180,0
+RVPH.US,D,20210928,000000,4.34,4.39,4.07,4.16,113298,0
+RVPH.US,D,20210929,000000,4.17,4.31,4.11,4.18,35310,0
+RVPH.US,D,20210930,000000,4.23,4.23,3.98,4.07,86972,0
+RVPH.US,D,20211001,000000,4.08,4.25,3.98,4.23,72982,0
+RVPH.US,D,20211004,000000,4.0867,4.26,4.07,4.11,34362,0
+RVPH.US,D,20211005,000000,4.11,4.145,4.02,4.12,48138,0
+RVPH.US,D,20211006,000000,4.12,4.2,3.87,4.04,67623,0
+RVPH.US,D,20211007,000000,4.04,4.0912,3.91,4.01,28706,0
+RVPH.US,D,20211008,000000,4,4.05,3.95,3.95,28788,0
+RVPH.US,D,20211011,000000,3.98,3.98,3.93,3.95,22483,0
+RVPH.US,D,20211012,000000,3.97,4.12,3.95,3.95,25606,0
+RVPH.US,D,20211013,000000,3.96,3.99,3.9,3.97,26635,0
+RVPH.US,D,20211014,000000,4.07,4.07,3.88,3.94,14242,0
+RVPH.US,D,20211015,000000,3.94,3.94,3.75,3.75,33583,0
+RVPH.US,D,20211018,000000,3.74,3.8499,3.55,3.63,30655,0
+RVPH.US,D,20211019,000000,3.6,3.655,3.34,3.46,46082,0
+RVPH.US,D,20211020,000000,3.46,3.6199,3.46,3.52,27658,0
+RVPH.US,D,20211021,000000,3.48,3.595,3.45,3.48,33012,0
+RVPH.US,D,20211022,000000,3.5,3.61,3.48,3.52,26589,0
+RVPH.US,D,20211025,000000,3.48,3.52,3.38,3.5,35247,0
+RVPH.US,D,20211026,000000,3.46,3.5,3.4,3.44,15571,0
+RVPH.US,D,20211027,000000,3.389,3.52,3.36,3.47,27283,0
+RVPH.US,D,20211028,000000,3.3919,3.68,3.3919,3.56,36532,0
+RVPH.US,D,20211029,000000,3.5,3.67,3.37,3.5,26087,0
+RVPH.US,D,20211101,000000,3.4589,3.6582,3.4502,3.58,25464,0
+RVPH.US,D,20211102,000000,3.63,3.65,3.57,3.65,22133,0
+RVPH.US,D,20211103,000000,3.59,3.99,3.5165,3.78,60752,0
+RVPH.US,D,20211104,000000,3.95,3.95,3.6199,3.73,33557,0
+RVPH.US,D,20211105,000000,3.83,3.83,3.6428,3.8,6794,0
+RVPH.US,D,20211108,000000,3.85,4.14,3.845,4.14,86365,0
+RVPH.US,D,20211109,000000,4.05,4.1,3.79,3.95,82036,0
+RVPH.US,D,20211110,000000,3.85,3.952,3.75,3.84,41873,0
+RVPH.US,D,20211111,000000,3.87,3.87,3.64,3.66,48494,0
+RVPH.US,D,20211112,000000,3.66,3.84,3.62,3.78,35374,0
+RVPH.US,D,20211115,000000,3.75,3.76,3.6,3.68,59303,0
+RVPH.US,D,20211116,000000,3.7,4.0999,3.6302,3.73,192927,0
+RVPH.US,D,20211117,000000,3.7066,3.86,3.67,3.68,55852,0
+RVPH.US,D,20211118,000000,3.67,3.7,3.3501,3.37,71447,0
+RVPH.US,D,20211119,000000,3.4,3.44,3.31,3.39,31232,0
+RVPH.US,D,20211122,000000,3.39,3.4899,3.35,3.41,42180,0
+RVPH.US,D,20211123,000000,3.47,3.481,3.29,3.4,146253,0
+RVPH.US,D,20211124,000000,3.53,3.89,3.5,3.85,272118,0
+RVPH.US,D,20211126,000000,3.91,3.91,3.7,3.78,66268,0
+RVPH.US,D,20211129,000000,3.8,3.92,3.56,3.6,99556,0
+RVPH.US,D,20211130,000000,3.56,3.65,3.3366,3.63,99675,0
+RVPH.US,D,20211201,000000,3.67,3.88,3.6,3.63,115146,0
+RVPH.US,D,20211202,000000,3.6,3.66,3.38,3.51,44833,0
+RVPH.US,D,20211203,000000,3.55,3.68,3.44,3.65,155537,0
+RVPH.US,D,20211206,000000,3.65,3.65,3.42,3.52,58247,0
+RVPH.US,D,20211207,000000,3.54,3.9,3.52,3.68,94833,0
+RVPH.US,D,20211208,000000,3.75,3.9,3.66,3.78,95535,0
+RVPH.US,D,20211209,000000,3.73,3.84,3.66,3.685,19786,0
+RVPH.US,D,20211210,000000,3.75,3.82,3.61,3.75,19502,0
+RVPH.US,D,20211213,000000,3.71,3.72,3.6,3.61,26563,0
+RVPH.US,D,20211214,000000,3.52,3.6,3.42,3.44,29456,0
+RVPH.US,D,20211215,000000,3.39,3.4,3.29,3.35,74907,0
+RVPH.US,D,20211216,000000,3.4,3.49,3.29,3.34,65843,0
+RVPH.US,D,20211217,000000,3.31,3.53,2.85,2.89,213754,0
+RVPH.US,D,20211220,000000,3,3.16,2.87,2.96,96950,0
+RVPH.US,D,20211221,000000,3,3.23,2.96,2.99,201702,0
+RVPH.US,D,20211222,000000,2.96,3.0931,2.95,2.98,108949,0
+RVPH.US,D,20211223,000000,3,3.17,2.875,2.92,172412,0
+RVPH.US,D,20211227,000000,3,3.05,2.6501,2.72,193152,0
+RVPH.US,D,20211228,000000,2.7,2.785,2.61,2.77,94322,0
+RVPH.US,D,20211229,000000,2.84,2.84,2.65,2.7,53441,0
+RVPH.US,D,20211230,000000,2.82,2.82,2.65,2.75,62788,0
+RVPH.US,D,20211231,000000,2.72,2.9,2.685,2.89,95323,0
+RVPH.US,D,20220103,000000,2.89,3.12,2.75,2.9,139656,0
+RVPH.US,D,20220104,000000,3.08,3.25,2.99,3.01,234909,0
+RVPH.US,D,20220105,000000,3.08,3.14,2.83,2.89,74504,0
+RVPH.US,D,20220106,000000,2.91,2.91,2.66,2.8,52781,0
+RVPH.US,D,20220107,000000,2.76,3.05,2.76,2.97,183599,0
+RVPH.US,D,20220110,000000,3.54,3.63,2.74,2.97,24807876,0
+RVPH.US,D,20220111,000000,2.86,2.93,2.67,2.79,1899193,0
+RVPH.US,D,20220112,000000,2.7146,2.744,2.34,2.36,956463,0
+RVPH.US,D,20220113,000000,2.3,2.3,2.04,2.15,807362,0
+RVPH.US,D,20220114,000000,2.14,2.14,1.94,2.03,333211,0
+RVPH.US,D,20220118,000000,1.96,2.01,1.86,1.88,268047,0
+RVPH.US,D,20220119,000000,1.86,1.96,1.7393,1.88,252638,0
+RVPH.US,D,20220120,000000,1.85,2.0699,1.84,1.88,235035,0
+RVPH.US,D,20220121,000000,1.84,1.85,1.72,1.73,161352,0
+RVPH.US,D,20220124,000000,1.86,2.08,1.74,1.88,3485938,0
+RVPH.US,D,20220125,000000,1.76,1.92,1.76,1.85,459684,0
+RVPH.US,D,20220126,000000,1.86,1.86,1.68,1.73,292935,0
+RVPH.US,D,20220127,000000,1.73,1.78,1.58,1.61,281776,0
+RVPH.US,D,20220128,000000,1.64,1.68,1.53,1.64,151225,0
+RVPH.US,D,20220131,000000,1.65,1.71,1.63,1.69,159750,0
+RVPH.US,D,20220201,000000,1.75,1.84,1.7,1.79,157478,0
+RVPH.US,D,20220202,000000,1.82,1.82,1.67,1.73,116673,0
+RVPH.US,D,20220203,000000,1.69,1.73,1.62,1.65,67637,0
+RVPH.US,D,20220204,000000,1.62,1.8,1.6,1.8,93915,0
+RVPH.US,D,20220207,000000,1.8,1.8,1.71,1.74,72232,0
+RVPH.US,D,20220208,000000,1.72,1.8,1.72,1.78,51955,0
+RVPH.US,D,20220209,000000,1.77,1.8,1.697,1.76,165702,0
+RVPH.US,D,20220210,000000,1.7,1.89,1.7,1.74,97233,0
+RVPH.US,D,20220211,000000,1.75,1.7999,1.67,1.71,66057,0
+RVPH.US,D,20220214,000000,1.69,1.77,1.67,1.68,68647,0
+RVPH.US,D,20220215,000000,1.7,1.8,1.6927,1.78,92190,0
+RVPH.US,D,20220216,000000,1.74,2.05,1.74,2.04,168539,0
+RVPH.US,D,20220217,000000,2.04,2.07,1.8801,1.97,209694,0
+RVPH.US,D,20220218,000000,1.94,1.94,1.8208,1.85,57665,0
+RVPH.US,D,20220222,000000,1.8,1.84,1.7819,1.81,33725,0
+RVPH.US,D,20220223,000000,1.81,1.85,1.73,1.81,17019,0
+RVPH.US,D,20220224,000000,1.71,1.91,1.6,1.91,180191,0
+RVPH.US,D,20220225,000000,1.94,1.98,1.87,1.97,76264,0
+RVPH.US,D,20220228,000000,1.94,2.0181,1.87,1.93,64875,0
+RVPH.US,D,20220301,000000,1.93,1.9675,1.8601,1.92,15781,0
+RVPH.US,D,20220302,000000,1.92,1.98,1.86,1.93,50476,0
+RVPH.US,D,20220303,000000,1.91,1.9799,1.8901,1.95,14205,0
+RVPH.US,D,20220304,000000,1.92,1.925,1.8079,1.9,139720,0
+RVPH.US,D,20220307,000000,1.9,1.93,1.72,1.73,156267,0
+RVPH.US,D,20220308,000000,1.7,1.8099,1.65,1.75,54178,0
+RVPH.US,D,20220309,000000,1.86,1.86,1.7301,1.75,83835,0
+RVPH.US,D,20220310,000000,1.755,1.9491,1.725,1.83,94700,0
+RVPH.US,D,20220311,000000,1.8,1.8499,1.7,1.7,45208,0
+RVPH.US,D,20220314,000000,1.76,1.8796,1.64,1.8,59754,0
+RVPH.US,D,20220315,000000,1.85,1.865,1.7,1.72,55885,0
+RVPH.US,D,20220316,000000,1.7,1.84,1.7,1.8,60197,0
+RVPH.US,D,20220317,000000,1.78,1.9,1.71,1.8,261806,0
+RVPH.US,D,20220318,000000,1.88,1.88,1.74,1.74,58953,0
+RVPH.US,D,20220321,000000,1.8,1.8623,1.75,1.79,52745,0
+RVPH.US,D,20220322,000000,1.83,1.88,1.81,1.83,37330,0
+RVPH.US,D,20220323,000000,1.84,1.905,1.81,1.86,48356,0
+RVPH.US,D,20220324,000000,1.9,2.05,1.9,2.03,139670,0
+RVPH.US,D,20220325,000000,1.995,2.2,1.89,2.13,121229,0
+RVPH.US,D,20220328,000000,2.19,2.4599,2.1301,2.36,201683,0
+RVPH.US,D,20220329,000000,2.49,2.51,2.35,2.39,137954,0
+RVPH.US,D,20220330,000000,2.57,2.65,2.4,2.44,115678,0
+RVPH.US,D,20220331,000000,2.52,2.56,2.43,2.46,40771,0
+RVPH.US,D,20220401,000000,2.38,2.49,2.38,2.46,47733,0
+RVPH.US,D,20220404,000000,2.465,2.53,2.4382,2.47,32411,0
+RVPH.US,D,20220405,000000,2.4,2.5,2.4,2.45,23192,0
+RVPH.US,D,20220406,000000,2.35,2.44,2.08,2.16,108182,0
+RVPH.US,D,20220407,000000,2.01,2.17,2.01,2.07,147828,0
+RVPH.US,D,20220408,000000,2.11,2.35,2.07,2.32,63070,0
+RVPH.US,D,20220411,000000,2.36,2.4299,2.06,2.29,60193,0
+RVPH.US,D,20220412,000000,2.27,2.44,2.17,2.3,31453,0
+RVPH.US,D,20220413,000000,2.28,2.29,2.1336,2.2,28125,0
+RVPH.US,D,20220414,000000,2.17,2.2,2.1,2.18,18829,0
+RVPH.US,D,20220418,000000,2.1299,2.1299,2.045,2.08,62811,0
+RVPH.US,D,20220419,000000,2.0668,2.12,2.06,2.12,41426,0
+RVPH.US,D,20220420,000000,2.07,2.23,2.07,2.16,36156,0
+RVPH.US,D,20220421,000000,2.15,2.15,2.09,2.13,8378,0
+RVPH.US,D,20220422,000000,2.085,2.1,2.06,2.09,23183,0
+RVPH.US,D,20220425,000000,1.96,2.1499,1.91,2.13,29037,0
+RVPH.US,D,20220426,000000,2.07,2.11,2.0413,2.08,19932,0
+RVPH.US,D,20220427,000000,2.11,2.17,2.06,2.12,25698,0
+RVPH.US,D,20220428,000000,2.14,2.189,2.06,2.07,56943,0
+RVPH.US,D,20220429,000000,2.05,2.1499,2.05,2.09,24533,0
+RVPH.US,D,20220502,000000,2.09,2.09,1.8,1.93,129822,0
+RVPH.US,D,20220503,000000,1.77,2.03,1.77,1.95,36662,0
+RVPH.US,D,20220504,000000,1.91,1.93,1.84,1.85,48029,0
+RVPH.US,D,20220505,000000,1.89,2.05,1.885,1.93,52257,0
+RVPH.US,D,20220506,000000,1.89,1.95,1.74,1.87,54575,0
+RVPH.US,D,20220509,000000,1.8611,1.905,1.65,1.72,74076,0
+RVPH.US,D,20220510,000000,1.67,1.7553,1.51,1.51,140157,0
+RVPH.US,D,20220511,000000,1.51,1.7599,1.4301,1.47,43517,0
+RVPH.US,D,20220512,000000,1.42,1.51,1.34,1.37,33180,0
+RVPH.US,D,20220513,000000,1.37,1.7,1.34,1.495,48297,0
+RVPH.US,D,20220516,000000,1.56,1.68,1.51,1.6,52754,0
+RVPH.US,D,20220517,000000,1.6,1.76,1.6,1.7282,47445,0
+RVPH.US,D,20220518,000000,1.7,1.78,1.64,1.65,23531,0
+RVPH.US,D,20220519,000000,1.65,1.8,1.6,1.79,120365,0
+RVPH.US,D,20220520,000000,1.78,1.8,1.6698,1.75,114205,0
+RVPH.US,D,20220523,000000,1.7,1.78,1.5801,1.66,18526,0
+RVPH.US,D,20220524,000000,1.6822,1.7,1.65,1.67,51566,0
+RVPH.US,D,20220525,000000,1.46,1.75,1.46,1.745,16290,0
+RVPH.US,D,20220526,000000,1.7304,1.75,1.6401,1.73,5262,0
+RVPH.US,D,20220527,000000,1.69,1.7932,1.69,1.71,5013,0
+RVPH.US,D,20220531,000000,1.71,1.8535,1.71,1.78,23976,0
+RVPH.US,D,20220601,000000,1.75,1.99,1.75,1.88,49245,0
+RVPH.US,D,20220602,000000,1.82,1.96,1.82,1.92,16043,0
+RVPH.US,D,20220603,000000,1.83,1.9,1.82,1.82,7557,0
+RVPH.US,D,20220606,000000,1.86,1.9,1.77,1.8,30522,0
+RVPH.US,D,20220607,000000,1.68,1.84,1.65,1.76,18828,0
+RVPH.US,D,20220608,000000,1.71,1.86,1.65,1.69,35654,0
+RVPH.US,D,20220609,000000,1.6899,1.69,1.6,1.6,16949,0
+RVPH.US,D,20220610,000000,1.6,1.6194,1.46,1.5,33062,0
+RVPH.US,D,20220613,000000,1.41,1.43,1.03,1.1,163865,0
+RVPH.US,D,20220614,000000,1.17,1.25,1.1001,1.17,94191,0
+RVPH.US,D,20220615,000000,1.13,1.24,1.06,1.19,79204,0
+RVPH.US,D,20220616,000000,1.18,1.22,1.13,1.19,34929,0
+RVPH.US,D,20220617,000000,1.24,1.24,1.135,1.2,12120,0
+RVPH.US,D,20220621,000000,1.12,1.2501,1.12,1.15,40767,0
+RVPH.US,D,20220622,000000,1.18,1.19,1.13,1.15,32244,0
+RVPH.US,D,20220623,000000,1.16,1.22,1.15,1.15,39718,0
+RVPH.US,D,20220624,000000,1.12,1.27,1.12,1.15,47655,0
+RVPH.US,D,20220627,000000,1.15,1.15,1.01,1.0266,218332,0
+RVPH.US,D,20220628,000000,1.03,1.1329,1.03,1.04,30955,0
+RVPH.US,D,20220629,000000,1,1.12,1,1.0806,46424,0
+RVPH.US,D,20220630,000000,1,1.41,1,1.1,221016,0
+RVPH.US,D,20220701,000000,1.14,1.28,1.14,1.2,87281,0
+RVPH.US,D,20220705,000000,1.2,1.22,1.18,1.21,33964,0
+RVPH.US,D,20220706,000000,1.15,1.22,1.15,1.19,45480,0
+RVPH.US,D,20220707,000000,1.17,1.29,1.17,1.26,88972,0
+RVPH.US,D,20220708,000000,1.21,1.285,1.03,1.14,141680,0
+RVPH.US,D,20220711,000000,1.15,1.17,1.1101,1.1201,7569,0
+RVPH.US,D,20220712,000000,1.13,1.19,1.02,1.11,51716,0
+RVPH.US,D,20220713,000000,1.1649,1.17,1.08,1.08,53545,0
+RVPH.US,D,20220714,000000,1.06,1.1,1.04,1.04,60431,0
+RVPH.US,D,20220715,000000,1.06,1.06,1,1.01,157352,0
+RVPH.US,D,20220718,000000,1,1.05,0.9659,0.9659,99741,0
+RVPH.US,D,20220719,000000,1.04,1.0763,0.9972,1.02,83430,0
+RVPH.US,D,20220720,000000,1.04,1.05,0.9999,1.03,64665,0
+RVPH.US,D,20220721,000000,1.02,1.03,0.98,1.02,76142,0
+RVPH.US,D,20220722,000000,1,1.03,0.9699,0.981,43957,0
+RVPH.US,D,20220725,000000,1,1,0.9,0.9253,101560,0
+RVPH.US,D,20220726,000000,0.95,0.95,0.87,0.8854,127461,0
+RVPH.US,D,20220727,000000,0.88,0.975,0.8184,0.88,231445,0
+RVPH.US,D,20220728,000000,0.8838,0.8838,0.786599,0.8431,860712,0
+RVPH.US,D,20220729,000000,0.91,0.95,0.5852,0.6359,3952817,0
+RVPH.US,D,20220801,000000,0.53,0.82,0.53,0.75,1488551,0
+RVPH.US,D,20220802,000000,0.6515,0.72,0.65,0.7105,382160,0
+RVPH.US,D,20220803,000000,0.69,0.7317,0.57,0.6805,356632,0
+RVPH.US,D,20220804,000000,0.67,0.7196,0.67,0.6749,194482,0
+RVPH.US,D,20220805,000000,0.67,0.68,0.63,0.6449,280627,0
+RVPH.US,D,20220808,000000,0.6698,0.6873,0.64,0.6596,362149,0
+RVPH.US,D,20220809,000000,0.66,0.75,0.6431,0.6656,2369296,0
+RVPH.US,D,20220810,000000,0.7,0.71,0.579899,0.6,1099230,0
+RVPH.US,D,20220811,000000,0.655,0.655,0.57,0.6344,848189,0
+RVPH.US,D,20220812,000000,0.65,0.7376,0.6312,0.71,1575140,0
+RVPH.US,D,20220815,000000,0.71,0.84,0.69,0.82,1198779,0
+RVPH.US,D,20220816,000000,0.8795,0.885,0.69,0.7252,848640,0
+RVPH.US,D,20220817,000000,0.7,0.7526,0.7,0.7283,223447,0
+RVPH.US,D,20220818,000000,0.7294,0.7499,0.7,0.7278,285945,0
+RVPH.US,D,20220819,000000,0.718,0.755,0.7101,0.745,158365,0
+RVPH.US,D,20220822,000000,0.7575,1.11,0.75,0.9736,2325492,0
+RVPH.US,D,20220823,000000,1,1.54,0.985,1.49,7819691,0
+RVPH.US,D,20220824,000000,1.26,1.69,1.15,1.58,3214184,0
+RVPH.US,D,20220825,000000,1.55,1.79,1.45,1.53,1296389,0
+RVPH.US,D,20220826,000000,1.48,1.54,1.2701,1.53,918427,0
+RVPH.US,D,20220829,000000,1.54,3.1,1.5,2.38,34237289,0
+RVPH.US,D,20220830,000000,2.42,3.05,2.08,2.51,11409684,0
+RVPH.US,D,20220831,000000,2.33,2.64,2.08,2.19,2776626,0
+RVPH.US,D,20220901,000000,2.12,2.3799,2.04,2.24,1329267,0
+RVPH.US,D,20220902,000000,2.15,2.75,2.1,2.66,2828107,0
+RVPH.US,D,20220906,000000,2.42,2.64,2.24,2.27,1649384,0
+RVPH.US,D,20220907,000000,2.35,2.47,2.16,2.18,785924,0
+RVPH.US,D,20220908,000000,2.25,2.45,2.17,2.2,1109724,0
+RVPH.US,D,20220909,000000,2.27,2.38,2.14,2.17,935404,0
+RVPH.US,D,20220912,000000,2.19,2.4299,2.17,2.2,825491,0
+RVPH.US,D,20220913,000000,2.2,2.22,1.97,2.17,465488,0
+RVPH.US,D,20220914,000000,2.12,2.31,2.12,2.19,1010985,0
+RVPH.US,D,20220915,000000,2.22,2.5,2.204,2.335,687269,0
+RVPH.US,D,20220916,000000,2.28,2.55,2.24,2.35,1051710,0
+RVPH.US,D,20220919,000000,2.35,2.62,2.18,2.26,762822,0
+RVPH.US,D,20220920,000000,2.24,2.2782,1.96,2,686225,0
+RVPH.US,D,20220921,000000,2.14,2.25,1.98,2.01,442362,0
+RVPH.US,D,20220922,000000,2.02,2.08,1.7,1.83,627418,0
+RVPH.US,D,20220923,000000,1.75,1.85,1.7,1.81,437418,0
+RVPH.US,D,20220926,000000,1.8,1.8753,1.74,1.77,271673,0
+RVPH.US,D,20220927,000000,1.78,1.84,1.56,1.61,407186,0
+RVPH.US,D,20220928,000000,1.56,1.7826,1.56,1.73,130364,0
+RVPH.US,D,20220929,000000,1.68,1.72,1.6,1.61,117663,0
+RVPH.US,D,20220930,000000,1.6,1.71,1.56,1.59,232250,0
+RVPH.US,D,20221003,000000,1.58,1.7099,1.57,1.68,151070,0
+RVPH.US,D,20221004,000000,1.78,2.12,1.7201,2.06,676156,0
+RVPH.US,D,20221005,000000,2.06,2.06,1.91,1.99,249679,0
+RVPH.US,D,20221006,000000,1.99,2.42,1.9701,2.31,652009,0
+RVPH.US,D,20221007,000000,2.32,2.43,2.21,2.33,207581,0
+RVPH.US,D,20221010,000000,2.37,2.84,2.19,2.77,600465,0
+RVPH.US,D,20221011,000000,2.83,3.56,2.77,3.22,2154445,0
+RVPH.US,D,20221012,000000,3.25,3.38,2.88,3.35,526182,0
+RVPH.US,D,20221013,000000,3.31,3.98,3.23,3.89,1103076,0
+RVPH.US,D,20221014,000000,4.08,4.15,3.45,3.54,889950,0
+RVPH.US,D,20221017,000000,3.4,3.86,3.21,3.69,542349,0
+RVPH.US,D,20221018,000000,3.56,4.48,3.51,4.31,1043385,0
+RVPH.US,D,20221019,000000,4.38,4.47,3.85,4.43,617942,0
+RVPH.US,D,20221020,000000,4.44,4.44,3.81,3.93,458351,0
+RVPH.US,D,20221021,000000,3.92,3.965,3.01,3.35,1514632,0
+RVPH.US,D,20221024,000000,3.33,3.33,3.02,3.04,313622,0
+RVPH.US,D,20221025,000000,3.03,3.84,3.0244,3.7,741077,0
+RVPH.US,D,20221026,000000,3.65,3.95,3.4,3.49,364215,0
+RVPH.US,D,20221027,000000,3.49,3.54,3.39,3.49,140102,0
+RVPH.US,D,20221028,000000,3.49,3.8,3.4,3.8,292510,0
+RVPH.US,D,20221031,000000,3.8,4.5,3.785,3.92,830726,0
+RVPH.US,D,20221101,000000,4.16,4.44,3.88,3.92,642969,0
+RVPH.US,D,20221102,000000,3.95,4.25,3.95,4.25,570859,0
+RVPH.US,D,20221103,000000,4.24,5.17,4.17,4.52,1471898,0
+RVPH.US,D,20221104,000000,4.82,5.2199,4.6197,5.03,701824,0
+RVPH.US,D,20221107,000000,5.055,5.87,4.91,5.81,642177,0
+RVPH.US,D,20221108,000000,5.98,6.1,5.05,5.25,787792,0
+RVPH.US,D,20221109,000000,5.11,5.57,4.87,5.1,538735,0
+RVPH.US,D,20221110,000000,5.17,5.37,4.72,5.13,591216,0
+RVPH.US,D,20221111,000000,5.15,5.55,5.07,5.15,311963,0
+RVPH.US,D,20221114,000000,5.11,5.505,4.92,4.99,347352,0
+RVPH.US,D,20221115,000000,4.99,5.09,3.91,3.97,1133226,0
+RVPH.US,D,20221116,000000,4.15,4.6948,4.15,4.33,408222,0
+RVPH.US,D,20221117,000000,4.16,4.3699,4.15,4.25,223595,0
+RVPH.US,D,20221118,000000,4.23,4.73,4.23,4.66,379132,0
+RVPH.US,D,20221121,000000,4.72,4.9324,4.43,4.48,220514,0
+RVPH.US,D,20221122,000000,4.47,4.54,4.1349,4.33,282157,0
+RVPH.US,D,20221123,000000,4.22,4.36,3.99,4.15,247678,0
+RVPH.US,D,20221125,000000,4.07,4.29,3.96,3.98,228338,0
+RVPH.US,D,20221128,000000,3.93,4.095,3.8,3.93,244970,0
+RVPH.US,D,20221129,000000,3.81,4.06,3.75,3.8,256378,0
+RVPH.US,D,20221130,000000,3.8,3.8,3.24,3.67,404341,0
+RVPH.US,D,20221201,000000,3.63,3.7351,3.47,3.56,136340,0
+RVPH.US,D,20221202,000000,3.62,3.8,3.45,3.62,158855,0
+RVPH.US,D,20221205,000000,3.94,4.2099,3.725,3.86,449729,0
+RVPH.US,D,20221206,000000,3.75,4.13,3.6258,4,194061,0
+RVPH.US,D,20221207,000000,4.02,4.109,3.89,4.03,141206,0
+RVPH.US,D,20221208,000000,4,4.12,3.78,3.79,113183,0
+RVPH.US,D,20221209,000000,3.84,3.9,3.5,3.58,174397,0
+RVPH.US,D,20221212,000000,3.6,3.8299,3.49,3.72,171561,0
+RVPH.US,D,20221213,000000,3.74,3.8631,3.61,3.73,94966,0
+RVPH.US,D,20221214,000000,3.83,4.15,3.735,4.04,202570,0
+RVPH.US,D,20221215,000000,4.14,4.61,4.03,4.11,479378,0
+RVPH.US,D,20221216,000000,4.15,4.1867,3.64,3.75,368986,0
+RVPH.US,D,20221219,000000,3.73,3.73,3.45,3.48,249098,0
+RVPH.US,D,20221220,000000,3.38,3.665,3.2676,3.44,366322,0
+RVPH.US,D,20221221,000000,3.46,3.71,3.4075,3.57,203877,0
+RVPH.US,D,20221222,000000,3.59,3.64,3.2,3.255,410460,0
+RVPH.US,D,20221223,000000,3.22,3.37,3.2,3.25,85196,0
+RVPH.US,D,20221227,000000,3.25,3.3399,3.16,3.21,92710,0
+RVPH.US,D,20221228,000000,3.21,3.32,3.03,3.25,375403,0
+RVPH.US,D,20221229,000000,3.2501,3.78,3.17,3.76,346073,0
+RVPH.US,D,20221230,000000,3.68,4.28,3.62,4.25,245713,0
+RVPH.US,D,20230103,000000,4.25,4.3799,3.9,3.96,164275,0
+RVPH.US,D,20230104,000000,4.03,4.125,3.765,4.09,160234,0
+RVPH.US,D,20230105,000000,4.2,4.32,4,4.12,187279,0
+RVPH.US,D,20230106,000000,4.15,4.15,3.81,3.93,142309,0
+RVPH.US,D,20230109,000000,3.93,4.1,3.6785,3.79,218453,0
+RVPH.US,D,20230110,000000,3.81,3.98,3.745,3.96,124280,0
+RVPH.US,D,20230111,000000,3.94,4.14,3.9091,4.14,105419,0
+RVPH.US,D,20230112,000000,4.15,4.43,3.88,4.15,293483,0
+RVPH.US,D,20230113,000000,4.17,4.4,4.0629,4.39,178684,0
+RVPH.US,D,20230117,000000,4.43,4.5431,4.26,4.53,88517,0
+RVPH.US,D,20230118,000000,4.55,4.59,4.285,4.39,92862,0
+RVPH.US,D,20230119,000000,4.34,4.4699,4.26,4.31,45825,0
+RVPH.US,D,20230120,000000,4.36,4.45,4.3,4.42,75738,0
+RVPH.US,D,20230123,000000,4.4,4.47,4.24,4.27,120974,0
+RVPH.US,D,20230124,000000,4.33,4.33,4.12,4.27,89440,0
+RVPH.US,D,20230125,000000,4.28,4.46,4.2,4.43,57498,0
+RVPH.US,D,20230126,000000,4.47,4.74,4.3097,4.41,113719,0
+RVPH.US,D,20230127,000000,4.48,4.5,4.2701,4.36,71596,0
+RVPH.US,D,20230130,000000,4.38,4.48,4.2,4.33,95699,0
+RVPH.US,D,20230131,000000,4.38,4.97,4.38,4.76,253610,0
+RVPH.US,D,20230201,000000,4.88,5.13,4.77,4.87,100179,0
+RVPH.US,D,20230202,000000,4.9,5.12,4.55,4.67,223151,0
+RVPH.US,D,20230203,000000,4.57,4.91,4.55,4.82,87382,0
+RVPH.US,D,20230206,000000,4.79,4.85,4.56,4.64,79870,0
+RVPH.US,D,20230207,000000,4.64,4.6999,4.24,4.43,129782,0
+RVPH.US,D,20230208,000000,4.54,4.54,4.2,4.28,86789,0
+RVPH.US,D,20230209,000000,4.34,4.4088,4.2,4.3,62115,0
+RVPH.US,D,20230210,000000,4.35,4.7474,4.31,4.7,96836,0
+RVPH.US,D,20230213,000000,4.71,4.7399,4.45,4.54,92425,0
+RVPH.US,D,20230214,000000,4.46,4.62,4.26,4.33,92768,0
+RVPH.US,D,20230215,000000,4.22,4.55,4.1301,4.525,69285,0
+RVPH.US,D,20230216,000000,4.52,4.69,4.3801,4.59,66586,0
+RVPH.US,D,20230217,000000,4.62,4.84,4.5,4.75,112551,0
+RVPH.US,D,20230221,000000,4.78,5.04,4.57,4.79,138439,0
+RVPH.US,D,20230222,000000,4.72,4.98,4.54,4.55,99859,0
+RVPH.US,D,20230223,000000,4.51,4.73,4.4,4.57,62827,0
+RVPH.US,D,20230224,000000,4.59,4.8,4.42,4.66,50614,0
+RVPH.US,D,20230227,000000,4.7,4.83,4.6301,4.7,59672,0
+RVPH.US,D,20230228,000000,4.65,4.875,4.5915,4.69,31084,0
+RVPH.US,D,20230301,000000,4.69,4.8,4.64,4.7,46700,0
+RVPH.US,D,20230302,000000,4.7,4.7999,4.6,4.69,36739,0
+RVPH.US,D,20230303,000000,4.69,4.7382,4.56,4.57,79794,0
+RVPH.US,D,20230306,000000,4.5,4.57,4.3083,4.34,82664,0
+RVPH.US,D,20230307,000000,4.3623,4.42,4.2,4.33,73846,0
+RVPH.US,D,20230308,000000,4.46,4.6699,4.39,4.65,41831,0
+RVPH.US,D,20230309,000000,4.66,4.77,4.6,4.645,71874,0
+RVPH.US,D,20230310,000000,4.61,4.6999,4.3,4.41,181541,0
+RVPH.US,D,20230313,000000,4.25,4.47,4.25,4.39,54392,0
+RVPH.US,D,20230314,000000,4.47,4.47,3.7301,4.04,241171,0
+RVPH.US,D,20230315,000000,4,4.1779,3.86,4,108086,0
+RVPH.US,D,20230316,000000,4,4.1516,3.86,4.1,39202,0
+RVPH.US,D,20230317,000000,3.98,4.1699,3.9422,3.95,87791,0
+RVPH.US,D,20230320,000000,3.9,4.13,3.9,4.06,42033,0
+RVPH.US,D,20230321,000000,4.2443,4.2443,4,4.05,37553,0
+RVPH.US,D,20230322,000000,4.09,4.15,3.9,3.969,62198,0
+RVPH.US,D,20230323,000000,3.99,4.045,3.86,3.95,84170,0
+RVPH.US,D,20230324,000000,3.94,3.9899,3.85,3.93,66644,0
+RVPH.US,D,20230327,000000,3.98,4.17,3.5,4.17,143485,0
+RVPH.US,D,20230328,000000,4.09,4.3,4.02,4.22,39434,0
+RVPH.US,D,20230329,000000,4.19,4.74,4.08,4.66,190709,0
+RVPH.US,D,20230330,000000,4.6,4.73,4.18,4.19,182413,0
+RVPH.US,D,20230331,000000,4,4.47,3.98,4.19,138923,0
+RVPH.US,D,20230403,000000,4.21,4.59,4.1,4.5,94777,0
+RVPH.US,D,20230404,000000,4.46,4.5899,4.3219,4.42,36919,0
+RVPH.US,D,20230405,000000,4.46,4.58,4.395,4.48,71951,0
+RVPH.US,D,20230406,000000,4.41,4.5794,4.41,4.53,37732,0
+RVPH.US,D,20230410,000000,4.57,4.66,4.5,4.64,101403,0
+RVPH.US,D,20230411,000000,4.62,4.67,4.39,4.51,63027,0
+RVPH.US,D,20230412,000000,4.5512,4.64,4.52,4.64,14811,0
+RVPH.US,D,20230413,000000,4.66,4.815,4.6,4.67,67413,0
+RVPH.US,D,20230414,000000,4.66,4.81,4.63,4.78,25827,0
+RVPH.US,D,20230417,000000,4.7,4.88,4.7,4.81,78425,0
+RVPH.US,D,20230418,000000,4.98,5.4,4.76,4.93,276247,0
+RVPH.US,D,20230419,000000,4.83,5.2,4.83,5.04,89275,0
+RVPH.US,D,20230420,000000,5.05,5.5,5.04,5.44,218447,0
+RVPH.US,D,20230421,000000,5.4,6.3499,5.4,5.73,388222,0
+RVPH.US,D,20230424,000000,5.9,6.75,5.67,6.54,579101,0
+RVPH.US,D,20230425,000000,6.71,7.45,6.39,6.74,343282,0
+RVPH.US,D,20230426,000000,6.89,7.115,6.5102,7,182759,0
+RVPH.US,D,20230427,000000,7.13,7.39,6.55,6.85,289612,0
+RVPH.US,D,20230428,000000,6.85,7.22,6.61,6.85,184526,0
+RVPH.US,D,20230501,000000,6.99,7.85,6.67,7.42,380366,0
+RVPH.US,D,20230502,000000,7.34,7.5,6.62,7.11,358457,0
+RVPH.US,D,20230503,000000,7.24,8.65,7.135,7.8,564665,0
+RVPH.US,D,20230504,000000,8.04,9.2499,8,8.39,499414,0
+RVPH.US,D,20230505,000000,8.7,9.05,8.05,8.55,313027,0
+RVPH.US,D,20230508,000000,8.34,8.6249,8.31,8.36,84062,0
+RVPH.US,D,20230509,000000,8.32,8.5,7.966,8.39,100378,0
+RVPH.US,D,20230510,000000,8.76,9.2178,8.305,8.49,283547,0
+RVPH.US,D,20230511,000000,8.61,8.61,7.9,7.92,148104,0
+RVPH.US,D,20230512,000000,7.85,8.0281,7.2,7.34,204854,0
+RVPH.US,D,20230515,000000,7.24,8.22,7.2353,7.99,119652,0
+RVPH.US,D,20230516,000000,7.35,7.99,7.3101,7.74,76102,0
+RVPH.US,D,20230517,000000,7.74,8.3,7.74,7.98,162775,0
+RVPH.US,D,20230518,000000,8.05,8.3,7.4106,7.55,131268,0
+RVPH.US,D,20230519,000000,7.58,7.6733,7.27,7.3,96657,0
+RVPH.US,D,20230522,000000,7.36,7.465,6.62,7.02,279030,0
+RVPH.US,D,20230523,000000,6.92,7.3,6.37,6.53,264058,0
+RVPH.US,D,20230524,000000,6.41,6.8,6.25,6.41,206639,0
+RVPH.US,D,20230525,000000,6.5,6.69,5.21,5.59,637363,0
+RVPH.US,D,20230526,000000,5.55,5.73,5.25,5.28,218727,0
+RVPH.US,D,20230530,000000,5.3,5.64,4.92,5.47,273963,0
+RVPH.US,D,20230531,000000,5.44,6.22,5.44,6.11,168180,0
+RVPH.US,D,20230601,000000,6.15,6.68,6.07,6.45,136797,0
+RVPH.US,D,20230602,000000,6.44,6.92,6.31,6.78,181975,0
+RVPH.US,D,20230605,000000,6.58,6.8,6.36,6.62,97042,0
+RVPH.US,D,20230606,000000,6.6,7.29,6.6,6.93,238959,0
+RVPH.US,D,20230607,000000,6.9,7.33,6.85,7.16,151809,0
+RVPH.US,D,20230608,000000,7.23,8,7.02,7.15,488566,0
+RVPH.US,D,20230609,000000,7.15,7.21,6.62,6.85,213693,0
+RVPH.US,D,20230612,000000,6.86,6.86,6.27,6.31,192189,0
+RVPH.US,D,20230613,000000,6.37,6.6801,6.25,6.49,106698,0
+RVPH.US,D,20230614,000000,6.39,6.4771,6.13,6.195,83383,0
+RVPH.US,D,20230615,000000,6.2,6.3672,5.91,6.22,174112,0
+RVPH.US,D,20230616,000000,6.18,6.385,5.98,5.98,175903,0
+RVPH.US,D,20230620,000000,5.98,6.48,5.91,6.09,170724,0
+RVPH.US,D,20230621,000000,5.99,6.026,5.3,5.54,601730,0
+RVPH.US,D,20230622,000000,5.6,5.87,5.45,5.75,139096,0
+RVPH.US,D,20230623,000000,5.79,6.46,5.69,5.83,517306,0
+RVPH.US,D,20230626,000000,5.68,5.9999,5.6,5.76,225361,0
+RVPH.US,D,20230627,000000,5.8,5.8,5.44,5.6,192811,0
+RVPH.US,D,20230628,000000,5.61,5.935,5.45,5.77,142261,0
+RVPH.US,D,20230629,000000,5.79,6,5.46,5.75,147759,0
+RVPH.US,D,20230630,000000,5.85,5.9661,5.7,5.86,95357,0
+RVPH.US,D,20230703,000000,5.92,5.92,5.6,5.75,54585,0
+RVPH.US,D,20230705,000000,5.9,5.9,5.45,5.7,227962,0
+RVPH.US,D,20230706,000000,5.54,5.56,5.16,5.41,265595,0
+RVPH.US,D,20230707,000000,5.38,5.7,4.99,5.31,283430,0
+RVPH.US,D,20230710,000000,5.31,5.5,4.77,4.8,346160,0
+RVPH.US,D,20230711,000000,4.95,5.2,4.7,5.15,689027,0
+RVPH.US,D,20230712,000000,5.09,5.09,4.78,4.9,208228,0
+RVPH.US,D,20230713,000000,4.88,5.04,4.85,5,138834,0
+RVPH.US,D,20230714,000000,5.01,5.27,5.01,5.09,131019,0
+RVPH.US,D,20230717,000000,5.1,5.135,4.86,4.92,164775,0
+RVPH.US,D,20230718,000000,4.94,4.94,4.55,4.65,289159,0
+RVPH.US,D,20230719,000000,4.64,4.9099,4.61,4.65,102555,0
+RVPH.US,D,20230720,000000,4.72,4.99,4.63,4.87,74989,0
+RVPH.US,D,20230721,000000,4.89,5.01,4.82,4.97,34693,0
+RVPH.US,D,20230724,000000,4.97,5.05,4.64,4.69,125677,0
+RVPH.US,D,20230725,000000,4.69,4.96,4.1,4.2,347483,0
+RVPH.US,D,20230726,000000,4.18,4.47,3.92,3.99,186209,0
+RVPH.US,D,20230727,000000,4.15,4.29,4,4.18,150951,0
+RVPH.US,D,20230728,000000,4.25,4.66,4.2073,4.6,196522,0
+RVPH.US,D,20230731,000000,4.58,4.77,4.4898,4.74,58708,0
+RVPH.US,D,20230801,000000,4.75,4.82,4.62,4.79,85633,0
+RVPH.US,D,20230802,000000,4.8,4.8,4.45,4.51,47962,0
+RVPH.US,D,20230803,000000,4.42,4.55,4.2317,4.295,108871,0
+RVPH.US,D,20230804,000000,4.31,4.31,3.95,4.03,338076,0
+RVPH.US,D,20230807,000000,4.18,4.248,3.95,4.1,141617,0
+RVPH.US,D,20230808,000000,4.07,4.1,3.895,4.01,109245,0
+RVPH.US,D,20230809,000000,4,4.09,3.95,4.04,43180,0
+RVPH.US,D,20230810,000000,4.05,4.535,3.98,4.32,223657,0
+RVPH.US,D,20230811,000000,4.3,4.4499,4.08,4.13,84363,0
+RVPH.US,D,20230814,000000,4.09,4.2,3.92,4.17,71006,0
+RVPH.US,D,20230815,000000,4.16,4.45,4.05,4.27,81364,0
+RVPH.US,D,20230816,000000,4.21,4.3055,4,4,92558,0
+RVPH.US,D,20230817,000000,4.23,4.23,3.95,4.02,175313,0
+RVPH.US,D,20230818,000000,4,4.3299,3.91,4.13,211133,0
+RVPH.US,D,20230821,000000,4.06,4.2,4.05,4.14,72938,0
+RVPH.US,D,20230822,000000,4.18,4.58,4.08,4.48,107026,0
+RVPH.US,D,20230823,000000,4.55,5.35,4.55,5.05,415062,0
+RVPH.US,D,20230824,000000,4.92,5.04,4.85,4.975,59770,0
+RVPH.US,D,20230825,000000,4.99,5.0399,4.81,4.96,52762,0
+RVPH.US,D,20230828,000000,4.9,4.9489,3.99,4.04,339366,0
+RVPH.US,D,20230829,000000,4.1,4.25,3.95,3.96,220061,0
+RVPH.US,D,20230830,000000,3.98,4.035,3.6,3.99,266838,0
+RVPH.US,D,20230831,000000,4.03,4.1199,3.84,3.91,69281,0
+RVPH.US,D,20230901,000000,3.95,4.25,3.9,4.18,81036,0
+RVPH.US,D,20230905,000000,4.15,4.2699,3.96,4.02,57799,0
+RVPH.US,D,20230906,000000,3.94,4.06,3.93,3.97,44604,0
+RVPH.US,D,20230907,000000,3.95,4.13,3.91,4.07,71054,0
+RVPH.US,D,20230908,000000,4.04,4.65,4.04,4.54,170465,0
+RVPH.US,D,20230911,000000,4.54,5.08,4.54,4.98,179948,0
+RVPH.US,D,20230912,000000,5.02,5.46,5,5.39,229532,0
+RVPH.US,D,20230913,000000,5.39,5.8799,4.95,5.32,396224,0
+RVPH.US,D,20230914,000000,5.27,6,5.27,5.9,198981,0
+RVPH.US,D,20230915,000000,5.79,5.86,5.35,5.45,158239,0
+RVPH.US,D,20230918,000000,5.45,5.75,5.2704,5.4,196703,0
+RVPH.US,D,20230919,000000,5.5,5.5,5.12,5.23,112203,0
+RVPH.US,D,20230920,000000,5.5,5.5,4.98,5.01,118080,0
+RVPH.US,D,20230921,000000,4.9,5.1899,4.76,5.13,85580,0
+RVPH.US,D,20230922,000000,5.36,5.36,4.61,4.9,117005,0
+RVPH.US,D,20230925,000000,4.9,5.0028,4.7,4.81,107155,0
+RVPH.US,D,20230926,000000,4.81,4.94,4.67,4.7,95763,0
+RVPH.US,D,20230927,000000,4.69,5.02,4.63,4.83,129214,0
+RVPH.US,D,20230928,000000,4.89,5.25,4.84,5.05,77102,0
+RVPH.US,D,20230929,000000,5.15,5.2766,4.77,4.88,104585,0
+RVPH.US,D,20231002,000000,4.78,5.1499,4.61,4.74,145151,0
+RVPH.US,D,20231003,000000,4.65,5.09,4.6,5.04,172228,0
+RVPH.US,D,20231004,000000,5.12,5.72,5.12,5.48,340223,0
+RVPH.US,D,20231005,000000,5.79,6,5.05,5.18,283550,0
+RVPH.US,D,20231006,000000,5.19,5.33,4.91,5.12,252823,0
+RVPH.US,D,20231009,000000,5.15,5.24,4.8,4.885,141360,0
+RVPH.US,D,20231010,000000,4.99,5.22,4.88,5.055,155449,0
+RVPH.US,D,20231011,000000,4.99,5.1503,4.95,5.06,93985,0
+RVPH.US,D,20231012,000000,5.14,5.22,4.79,4.88,208877,0
+RVPH.US,D,20231013,000000,4.85,4.938,4.35,4.51,345141,0
+RVPH.US,D,20231016,000000,4.52,4.75,4.4,4.51,227513,0
+RVPH.US,D,20231017,000000,4.5,4.64,4.08,4.17,230780,0
+RVPH.US,D,20231018,000000,4.19,4.29,3.94,4.03,239501,0
+RVPH.US,D,20231019,000000,4,4.1499,3.5601,3.71,361258,0
+RVPH.US,D,20231020,000000,3.75,4.55,3.7201,4.47,674191,0
+RVPH.US,D,20231023,000000,4.4,4.4,3.7001,3.82,566810,0
+RVPH.US,D,20231024,000000,3.71,3.87,3.665,3.86,179223,0
+RVPH.US,D,20231025,000000,3.8,3.98,3.68,3.76,184528,0
+RVPH.US,D,20231026,000000,3.76,3.93,3.56,3.79,266439,0
+RVPH.US,D,20231027,000000,3.82,3.9316,3.68,3.75,190162,0
+RVPH.US,D,20231030,000000,5.01,6.8,3.53,5.49,43204554,0
+RVPH.US,D,20231031,000000,5.62,6.06,4.52,4.69,5931232,0
+RVPH.US,D,20231101,000000,4.64,4.8999,4.2,4.295,1320442,0
+RVPH.US,D,20231102,000000,4.25,5.34,4.25,4.92,1556146,0
+RVPH.US,D,20231103,000000,4.9,5.5669,4.73,4.86,994541,0
+RVPH.US,D,20231106,000000,4.85,5.6308,4.72,5.295,752523,0
+RVPH.US,D,20231107,000000,5.33,5.748,5.1,5.5,425735,0
+RVPH.US,D,20231108,000000,5.62,5.74,5.34,5.4,452935,0
+RVPH.US,D,20231109,000000,5.42,5.61,5.13,5.54,424024,0
+RVPH.US,D,20231110,000000,5.44,5.77,5.36,5.75,377361,0
+RVPH.US,D,20231113,000000,5.65,6.3001,5.48,6.04,447475,0
+RVPH.US,D,20231114,000000,6.22,6.22,5.39,5.485,654791,0
+RVPH.US,D,20231115,000000,5.5,6.03,4.9,5,762014,0
+RVPH.US,D,20231116,000000,4.8,4.81,4.51,4.575,1522050,0
+RVPH.US,D,20231117,000000,4.6,4.65,3.895,4.01,1298594,0
+RVPH.US,D,20231120,000000,4.01,4.29,3.865,4.21,620024,0
+RVPH.US,D,20231121,000000,4.09,4.65,4.07,4.46,471625,0
+RVPH.US,D,20231122,000000,4.44,4.64,4.41,4.53,409646,0
+RVPH.US,D,20231124,000000,4.53,4.61,4.495,4.56,84522,0
+RVPH.US,D,20231127,000000,4.55,4.6,4.01,4.095,668042,0
+RVPH.US,D,20231128,000000,4.1,4.14,3.88,3.92,399469,0
+RVPH.US,D,20231129,000000,4.04,4.09,3.9,3.96,275080,0
+RVPH.US,D,20231130,000000,4,4.01,3.76,3.83,369789,0
+RVPH.US,D,20231201,000000,3.99,3.99,3.78,3.835,229690,0
+RVPH.US,D,20231204,000000,3.9,4.15,3.8,3.86,383898,0
+RVPH.US,D,20231205,000000,3.82,3.9499,3.77,3.83,233772,0
+RVPH.US,D,20231206,000000,3.9,3.93,3.68,3.68,551746,0
+RVPH.US,D,20231207,000000,3.96,4.15,3.8173,4.09,1306867,0
+RVPH.US,D,20231208,000000,4,4.09,3.87,4.01,387583,0
+RVPH.US,D,20231211,000000,4.1,4.1,3.72,3.83,402242,0
+RVPH.US,D,20231212,000000,3.9,4.05,3.78,4.01,428061,0
+RVPH.US,D,20231213,000000,4.06,4.14,3.89,3.94,412762,0
+RVPH.US,D,20231214,000000,4.03,4.03,3.76,3.8,390906,0
+RVPH.US,D,20231215,000000,3.86,3.89,3.69,3.78,243718,0
+RVPH.US,D,20231218,000000,3.8,3.88,3.56,3.56,357491,0
+RVPH.US,D,20231219,000000,3.63,3.77,3.6,3.62,339372,0
+RVPH.US,D,20231220,000000,3.68,3.895,3.61,3.67,392363,0
+RVPH.US,D,20231221,000000,3.79,3.98,3.72,3.85,496813,0
+RVPH.US,D,20231222,000000,4.3,4.72,4.19,4.64,3521357,0
+RVPH.US,D,20231226,000000,4.71,5.4,4.7,5.1,1692914,0
+RVPH.US,D,20231227,000000,5.16,5.3,4.86,5.14,1052007,0
+RVPH.US,D,20231228,000000,5.19,5.44,4.96,5.01,594890,0
+RVPH.US,D,20231229,000000,5.06,5.23,5.03,5.15,395322,0
+RVPH.US,D,20240102,000000,5.01,5.34,5.0002,5.31,324529,0
+RVPH.US,D,20240103,000000,5.38,5.38,5.18,5.255,233567,0
+RVPH.US,D,20240104,000000,5.22,5.67,5.21,5.515,547229,0
+RVPH.US,D,20240105,000000,5.49,5.58,5.17,5.19,323196,0
+RVPH.US,D,20240108,000000,5.18,5.21,4.8,5.14,491767,0
+RVPH.US,D,20240109,000000,5.07,5.14,4.26,4.295,922563,0
+RVPH.US,D,20240110,000000,4.3,4.4444,4.0558,4.135,422082,0
+RVPH.US,D,20240111,000000,4.14,4.1685,4,4.03,200913,0
+RVPH.US,D,20240112,000000,4.03,4.19,4.0298,4.17,246573,0
+RVPH.US,D,20240116,000000,4.17,4.24,3.96,3.99,245141,0
+RVPH.US,D,20240117,000000,3.89,4.0196,3.87,3.92,247378,0
+RVPH.US,D,20240118,000000,3.95,4.07,3.85,4.07,319468,0
+RVPH.US,D,20240119,000000,4.1,4.1472,3.93,4.11,235397,0
+RVPH.US,D,20240122,000000,4.1,4.15,3.89,3.9,264401,0
+RVPH.US,D,20240123,000000,3.95,4.09,3.89,4.06,362004,0
+RVPH.US,D,20240124,000000,4.03,4.118,3.83,3.89,313542,0
+RVPH.US,D,20240125,000000,3.94,3.94,3.76,3.89,287127,0
+RVPH.US,D,20240126,000000,3.9,3.93,3.81,3.87,189937,0
+RVPH.US,D,20240129,000000,3.87,4.14,3.85,4.13,256756,0
+RVPH.US,D,20240130,000000,4.1,4.12,3.96,4.02,486693,0
+RVPH.US,D,20240131,000000,4.02,4.12,3.82,3.88,206074,0
+RVPH.US,D,20240201,000000,3.86,3.91,3.72,3.81,445459,0
+RVPH.US,D,20240202,000000,3.83,3.86,3.63,3.81,1396321,0
+RVPH.US,D,20240205,000000,3.87,3.905,3.695,3.8,273328,0
+RVPH.US,D,20240206,000000,3.79,4,3.76,3.96,210164,0
+RVPH.US,D,20240207,000000,4,4.37,3.96,4.18,452372,0
+RVPH.US,D,20240208,000000,4.12,4.34,4.071,4.33,219815,0
+RVPH.US,D,20240209,000000,4.35,4.48,4.25,4.4,192014,0
+RVPH.US,D,20240212,000000,4.4,4.43,4.24,4.38,219401,0
+RVPH.US,D,20240213,000000,4.44,4.83,4.36,4.7,636234,0
+RVPH.US,D,20240214,000000,4.64,4.7199,4.32,4.46,392033,0
+RVPH.US,D,20240215,000000,4.55,4.59,4.05,4.29,471257,0
+RVPH.US,D,20240216,000000,4.31,4.35,4.199,4.3,170899,0
+RVPH.US,D,20240220,000000,4.34,4.5,4.3,4.39,202477,0
+RVPH.US,D,20240221,000000,4.38,4.43,4.165,4.25,112960,0
+RVPH.US,D,20240222,000000,4.23,4.33,4.19,4.33,114614,0
+RVPH.US,D,20240223,000000,4.34,4.37,4.245,4.37,105564,0
+RVPH.US,D,20240226,000000,4.37,4.45,4.22,4.35,152235,0
+RVPH.US,D,20240227,000000,4.33,4.33,3.97,4.01,516404,0
+RVPH.US,D,20240228,000000,3.99,4.09,3.795,3.87,289659,0
+RVPH.US,D,20240229,000000,3.87,3.91,3.75,3.81,165513,0
+RVPH.US,D,20240301,000000,3.76,3.855,3.75,3.8,135796,0
+RVPH.US,D,20240304,000000,3.81,3.8101,3.7,3.8,135035,0
+RVPH.US,D,20240305,000000,3.8,3.86,3.72,3.79,124848,0
+RVPH.US,D,20240306,000000,3.81,3.85,3.7463,3.82,104403,0
+RVPH.US,D,20240307,000000,3.78,3.8266,3.71,3.76,127661,0
+RVPH.US,D,20240308,000000,3.81,3.81,3.32,3.5,346861,0
+RVPH.US,D,20240311,000000,3.47,3.47,3.31,3.32,286450,0
+RVPH.US,D,20240312,000000,3.4,3.4,3.06,3.11,369473,0
+RVPH.US,D,20240313,000000,3.09,3.23,3.02,3.14,193978,0
+RVPH.US,D,20240314,000000,3.12,3.12,2.81,2.89,362032,0
+RVPH.US,D,20240315,000000,2.83,3.16,2.8,3.15,310549,0
+RVPH.US,D,20240318,000000,3.28,3.35,3.02,3.08,222841,0
+RVPH.US,D,20240319,000000,3.11,3.2137,2.78,2.84,430317,0
+RVPH.US,D,20240320,000000,2.91,2.91,2.68,2.8,426631,0
+RVPH.US,D,20240321,000000,2.9,2.9499,2.69,2.76,384225,0
+RVPH.US,D,20240322,000000,2.76,2.9,2.67,2.89,218098,0
+RVPH.US,D,20240325,000000,2.94,3.19,2.8649,3.14,230946,0
+RVPH.US,D,20240326,000000,3.2,4.07,3.2,3.83,1532418,0
+RVPH.US,D,20240327,000000,4,4.05,3.59,3.9,658393,0
+RVPH.US,D,20240328,000000,3.78,3.92,3.4401,3.78,564540,0
+RVPH.US,D,20240401,000000,3.74,3.74,3.25,3.38,424857,0
+RVPH.US,D,20240402,000000,3.28,3.48,3.26,3.47,216606,0
+RVPH.US,D,20240403,000000,3.43,3.7,3.36,3.66,202050,0
+RVPH.US,D,20240404,000000,3.65,3.9299,3.52,3.62,443530,0
+RVPH.US,D,20240405,000000,3.6,3.6066,3.427,3.58,143759,0
+RVPH.US,D,20240408,000000,3.51,3.64,3.44,3.63,86012,0
+RVPH.US,D,20240409,000000,3.63,3.68,3.49,3.64,127717,0
+RVPH.US,D,20240410,000000,3.56,3.68,3.5,3.68,65659,0
+RVPH.US,D,20240411,000000,3.69,3.8,3.62,3.79,180619,0
+RVPH.US,D,20240412,000000,3.72,3.81,3.66,3.69,93949,0
+RVPH.US,D,20240415,000000,3.43,3.6,3,3.48,735387,0
+RVPH.US,D,20240416,000000,3.34,3.42,3.27,3.33,93509,0
+RVPH.US,D,20240417,000000,3.3,3.3607,3.17,3.2,98296,0
+RVPH.US,D,20240418,000000,3.2,3.2,2.98,3.02,126072,0
+RVPH.US,D,20240419,000000,3,3.08,2.95,3.02,139500,0
+RVPH.US,D,20240422,000000,3.05,3.15,2.95,3.09,111561,0
+RVPH.US,D,20240423,000000,3.15,3.19,3.01,3.06,77792,0
+RVPH.US,D,20240424,000000,3.01,3.13,2.9,3.02,78687,0
+RVPH.US,D,20240425,000000,3.01,3.1,2.9,2.98,107227,0
+RVPH.US,D,20240426,000000,2.97,3.08,2.94,2.99,116230,0
+RVPH.US,D,20240429,000000,3,3.07,2.9,2.9,114659,0
+RVPH.US,D,20240430,000000,2.91,3.15,2.9,3.06,112981,0
+RVPH.US,D,20240501,000000,3.09,3.29,3.06,3.26,79060,0
+RVPH.US,D,20240502,000000,3.29,3.3,3.14,3.18,89189,0
+RVPH.US,D,20240503,000000,3.23,3.2875,3.1,3.2,109318,0
+RVPH.US,D,20240506,000000,3.2,3.2,2.94,2.94,210913,0
+RVPH.US,D,20240507,000000,2.96,3.0515,2.8,2.8,181316,0
+RVPH.US,D,20240508,000000,2.83,3.18,2.8,2.82,236759,0
+RVPH.US,D,20240509,000000,2.85,2.935,2.08,2.14,1224809,0
+RVPH.US,D,20240510,000000,2.09,2.165,1.8201,1.87,723298,0
+RVPH.US,D,20240513,000000,1.88,1.99,1.68,1.7,526223,0
+RVPH.US,D,20240514,000000,1.69,1.84,1.64,1.825,490868,0
+RVPH.US,D,20240515,000000,1.8,1.81,1.6,1.71,412610,0
+RVPH.US,D,20240516,000000,1.7,1.73,1.66,1.71,161329,0
+RVPH.US,D,20240517,000000,1.71,1.72,1.62,1.67,306917,0
+RVPH.US,D,20240520,000000,1.65,1.65,1.46,1.54,431616,0
+RVPH.US,D,20240521,000000,1.5,1.52,1.21,1.305,964366,0
+RVPH.US,D,20240522,000000,1.29,1.49,1.28,1.45,596145,0
+RVPH.US,D,20240523,000000,1.43,1.5,1.3,1.45,440768,0
+RVPH.US,D,20240524,000000,1.43,1.55,1.39,1.53,267275,0
+RVPH.US,D,20240528,000000,1.3,1.44,1.3,1.38,950739,0
+RVPH.US,D,20240529,000000,1.38,1.39,1.3,1.34,264559,0
+RVPH.US,D,20240530,000000,1.34,1.38,1.34,1.37,171084,0
+RVPH.US,D,20240531,000000,1.36,1.39,1.36,1.37,91689,0
+RVPH.US,D,20240603,000000,1.38,1.5,1.38,1.5,267844,0
+RVPH.US,D,20240604,000000,1.49,1.49,1.38,1.4,127083,0
+RVPH.US,D,20240605,000000,1.39,1.39,1.25,1.35,377325,0
+RVPH.US,D,20240606,000000,1.36,1.44,1.36,1.44,325447,0
+RVPH.US,D,20240607,000000,1.4,1.46,1.4,1.44,80268,0
+RVPH.US,D,20240610,000000,1.42,1.48,1.4,1.45,524316,0
+RVPH.US,D,20240611,000000,1.43,1.49,1.43,1.49,117745,0
+RVPH.US,D,20240612,000000,1.49,1.54,1.48,1.51,338892,0
+RVPH.US,D,20240613,000000,1.5,1.53,1.453,1.5,119237,0
+RVPH.US,D,20240614,000000,1.5,1.5,1.44,1.46,124837,0
+RVPH.US,D,20240617,000000,1.47,1.47,1.43,1.45,50814,0
+RVPH.US,D,20240618,000000,1.45,1.45,1.36,1.37,97528,0
+RVPH.US,D,20240620,000000,1.36,1.38,1.31,1.35,120218,0
+RVPH.US,D,20240621,000000,1.36,1.36,1.25,1.25,136391,0
+RVPH.US,D,20240624,000000,1.26,1.31,1.24,1.28,129086,0
+RVPH.US,D,20240625,000000,1.29,1.3,1.26,1.26,86743,0
+RVPH.US,D,20240626,000000,1.26,1.28,1.23,1.25,63012,0
+RVPH.US,D,20240627,000000,1.25,1.29,1.23,1.28,118022,0
+RVPH.US,D,20240628,000000,1.28,1.3,1.26,1.28,67201,0
+RVPH.US,D,20240701,000000,1.27,1.28,1.19,1.19,74994,0
+RVPH.US,D,20240702,000000,1.2,1.2,1.07,1.08,206386,0
+RVPH.US,D,20240703,000000,1.075,1.09,1.05,1.07,140011,0
+RVPH.US,D,20240705,000000,1.06,1.22,1.06,1.17,370099,0
+RVPH.US,D,20240708,000000,1.15,1.35,1.15,1.23,381970,0
+RVPH.US,D,20240709,000000,1.25,1.2697,1.12,1.2,283386,0
+RVPH.US,D,20240710,000000,1.22,1.22,1.15,1.17,165053,0
+RVPH.US,D,20240711,000000,1.15,1.29,1.14,1.27,298272,0
+RVPH.US,D,20240712,000000,1.24,1.29,1.18,1.24,190287,0
+RVPH.US,D,20240715,000000,1.22,1.276,1.22,1.22,100412,0
+RVPH.US,D,20240716,000000,1.2,1.22,1.17,1.2,226977,0
+RVPH.US,D,20240717,000000,1.2,1.24,1.18,1.195,162746,0
+RVPH.US,D,20240718,000000,1.16,1.2493,1.05,1.08,269879,0
+RVPH.US,D,20240719,000000,1.08,1.106,1.04,1.05,112682,0
+RVPH.US,D,20240722,000000,1.02,1.04,0.95,0.9807,291804,0
+RVPH.US,D,20240723,000000,1,1.3,0.96,1.05,1708669,0
+RVPH.US,D,20240724,000000,1.05,1.22,1.01,1.175,508467,0
+RVPH.US,D,20240725,000000,1.2,1.2699,1.12,1.26,311975,0
+RVPH.US,D,20240726,000000,1.23,1.3,1.16,1.25,326477,0
+RVPH.US,D,20240729,000000,1.29,1.29,1.11,1.15,244420,0
+RVPH.US,D,20240730,000000,1.14,1.16,1.09,1.11,116566,0
+RVPH.US,D,20240731,000000,1.11,1.2,1.07,1.17,214727,0
+RVPH.US,D,20240801,000000,1.17,1.175,1.02,1.07,382451,0
+RVPH.US,D,20240802,000000,1.07,1.0755,0.9841,1.01,198486,0
+RVPH.US,D,20240805,000000,1,1.01,0.88,0.9455,445361,0
+RVPH.US,D,20240806,000000,1.02,1.025,0.7567,0.9001,517124,0
+RVPH.US,D,20240807,000000,0.9,0.9,0.81,0.8101,352632,0
+RVPH.US,D,20240808,000000,0.8349,0.88,0.811,0.8502,186208,0
+RVPH.US,D,20240809,000000,0.85,0.9,0.8006,0.8115,201570,0
+RVPH.US,D,20240812,000000,0.8101,0.8531,0.79,0.818,212848,0
+RVPH.US,D,20240813,000000,0.804,0.8729,0.662,0.6895,687871,0
+RVPH.US,D,20240814,000000,0.6895,0.758,0.6895,0.7181,273061,0
+RVPH.US,D,20240815,000000,0.72,0.7556,0.6653,0.6851,200780,0
+RVPH.US,D,20240816,000000,0.67,0.69,0.6,0.644,549762,0
+RVPH.US,D,20240819,000000,0.701,0.8,0.6762,0.8,521396,0
+RVPH.US,D,20240820,000000,0.82,1.29,0.8,1.14,7565193,0
+RVPH.US,D,20240821,000000,0.91,0.924999,0.8208,0.8476,1260516,0
+RVPH.US,D,20240822,000000,0.8701,0.94,0.8701,0.8999,494294,0
+RVPH.US,D,20240823,000000,0.854,0.9692,0.85,0.9692,305341,0
+RVPH.US,D,20240826,000000,0.95,1,0.94,0.9935,414995,0
+RVPH.US,D,20240827,000000,1,1.05,0.9506,0.994,310605,0
+RVPH.US,D,20240828,000000,1,1.01,0.95,1.01,218972,0
+RVPH.US,D,20240829,000000,1.01,1.08,0.9509,1.06,506570,0
+RVPH.US,D,20240830,000000,1.03,1.165,1.03,1.12,651077,0
+RVPH.US,D,20240903,000000,1.14,1.24,1.08,1.24,829399,0
+RVPH.US,D,20240904,000000,1.25,1.25,1.1707,1.25,485448,0
+RVPH.US,D,20240905,000000,1.22,1.31,1.17,1.27,296927,0
+RVPH.US,D,20240906,000000,1.27,1.35,1.2101,1.35,271219,0
+RVPH.US,D,20240909,000000,1.4,1.5699,1.1999,1.35,1335606,0
+RVPH.US,D,20240910,000000,1.33,1.38,1.304,1.33,295467,0
+RVPH.US,D,20240911,000000,1.32,1.3397,1.22,1.3,144230,0
+RVPH.US,D,20240912,000000,1.28,1.28,0.95,1.12,580843,0
+RVPH.US,D,20240913,000000,1.1945,1.2094,1.07,1.2,206463,0
+RVPH.US,D,20240916,000000,1.28,1.3,1.12,1.17,228523,0
+RVPH.US,D,20240917,000000,1.19,1.37,1.18,1.28,610238,0
+RVPH.US,D,20240918,000000,1.26,1.44,1.04,1.38,400594,0
+RVPH.US,D,20240919,000000,1.42,1.5,1.25,1.31,437354,0
+RVPH.US,D,20240920,000000,1.3,1.3499,1.2401,1.28,214948,0
+RVPH.US,D,20240923,000000,1.37,1.37,1.23,1.24,253808,0
+RVPH.US,D,20240924,000000,1.29,1.32,1.2,1.28,255300,0
+RVPH.US,D,20240925,000000,1.28,1.32,1.24,1.29,150810,0
+RVPH.US,D,20240926,000000,1.3,1.45,1.26,1.34,529917,0
+RVPH.US,D,20240927,000000,1.37,1.37,1.28,1.35,117538,0
+RVPH.US,D,20240930,000000,1.37,1.44,1.33,1.44,301566,0
+RVPH.US,D,20241001,000000,1.47,1.49,1.35,1.42,174069,0
+RVPH.US,D,20241002,000000,1.41,1.4626,1.27,1.28,228884,0
+RVPH.US,D,20241003,000000,1.27,1.2967,1.22,1.22,214375,0
+RVPH.US,D,20241004,000000,1.25,1.28,1.15,1.25,135406,0
+RVPH.US,D,20241007,000000,1.23,1.25,1.14,1.21,134372,0
+RVPH.US,D,20241008,000000,1.23,1.2305,1.135,1.17,148871,0
+RVPH.US,D,20241009,000000,1.17,1.17,1.09,1.1,179471,0
+RVPH.US,D,20241010,000000,1.11,1.16,1.04,1.16,173232,0
+RVPH.US,D,20241011,000000,1.16,1.2279,1.11,1.22,175959,0
+RVPH.US,D,20241014,000000,1.25,1.25,1.16,1.23,187499,0
+RVPH.US,D,20241015,000000,1.24,1.24,1.145,1.23,178772,0
+RVPH.US,D,20241016,000000,1.2,1.25,1.18,1.23,178836,0
+RVPH.US,D,20241017,000000,1.23,1.28,1.2,1.28,218389,0
+RVPH.US,D,20241018,000000,1.28,1.4899,1.24,1.42,905580,0
+RVPH.US,D,20241021,000000,1.43,1.5383,1.35,1.5,755721,0
+RVPH.US,D,20241022,000000,1.47,1.48,1.39,1.44,262868,0
+RVPH.US,D,20241023,000000,1.45,1.49,1.15,1.19,828713,0
+RVPH.US,D,20241024,000000,1.25,1.27,1.1,1.14,326484,0
+RVPH.US,D,20241025,000000,1.15,1.22,1.12,1.14,152667,0
+RVPH.US,D,20241028,000000,1.15,1.2,1.1,1.2,223546,0
+RVPH.US,D,20241029,000000,1.22,1.22,1.13,1.18,182033,0
+RVPH.US,D,20241030,000000,1.18,1.21,1.15,1.155,136354,0
+RVPH.US,D,20241031,000000,1.12,1.145,1.07,1.12,274986,0
+RVPH.US,D,20241101,000000,1.15,1.15,0.9588,0.9775,796682,0
+RVPH.US,D,20241104,000000,0.9661,1.07,0.9661,0.9985,191335,0
+RVPH.US,D,20241105,000000,0.994,1.04,0.9004,0.9157,674045,0
+RVPH.US,D,20241106,000000,0.94,0.965,0.9047,0.933,290481,0
+RVPH.US,D,20241107,000000,0.95,0.99,0.9252,0.9409,365599,0
+RVPH.US,D,20241108,000000,0.94,0.992999,0.91,0.9205,164048,0
+RVPH.US,D,20241111,000000,0.96,1.1,0.882,1,1432284,0
+RVPH.US,D,20241112,000000,1.1,1.44,1.1,1.32,3996883,0
+RVPH.US,D,20241113,000000,1.3,1.45,1.17,1.25,1603129,0
+RVPH.US,D,20241114,000000,1.27,1.295,1.19,1.21,333631,0
+RVPH.US,D,20241115,000000,1.2,1.2399,1.0909,1.125,966273,0
+RVPH.US,D,20241118,000000,1.13,1.2899,1.13,1.27,458517,0
+RVPH.US,D,20241119,000000,1.28,1.37,1.21,1.26,487459,0
+RVPH.US,D,20241120,000000,1.24,1.3,1.19,1.215,253579,0
+RVPH.US,D,20241121,000000,1.2,1.29,1.18,1.24,351447,0
+RVPH.US,D,20241122,000000,1.25,1.2799,1.02,1.14,613999,0
+RVPH.US,D,20241125,000000,1.17,1.24,1.11,1.15,437754,0
+RVPH.US,D,20241126,000000,1.15,1.16,1.085,1.12,444388,0
+RVPH.US,D,20241127,000000,1.12,1.22,1.11,1.14,542000,0
+RVPH.US,D,20241129,000000,1.16,1.2599,1.135,1.24,272917,0
+RVPH.US,D,20241202,000000,1.24,1.28,1.15,1.2,360799,0
+RVPH.US,D,20241203,000000,1.2,1.2299,1.15,1.18,403084,0
+RVPH.US,D,20241204,000000,1.2,1.26,1.15,1.25,485081,0
+RVPH.US,D,20241205,000000,1.24,1.48,1.21,1.43,1702174,0
+RVPH.US,D,20241206,000000,1.51,1.68,1.45,1.65,1914789,0
+RVPH.US,D,20241209,000000,1.73,4.28,1.73,2.12,22019308,0
+RVPH.US,D,20241210,000000,2.4,2.99,2.21,2.52,9697907,0
+RVPH.US,D,20241211,000000,2.7,2.97,2.51,2.815,5950976,0
+RVPH.US,D,20241212,000000,2.76,2.95,2.62,2.77,3533668,0
+RVPH.US,D,20241213,000000,2.93,2.95,2.46,2.61,4513867,0
+RVPH.US,D,20241216,000000,2.67,2.74,2.25,2.3,9661004,0
+RVPH.US,D,20241217,000000,1.44,1.59,1.25,1.4,18156611,0
+RVPH.US,D,20241218,000000,1.44,1.75,1.4,1.435,5485928,0
+RVPH.US,D,20241219,000000,1.46,1.57,1.44,1.5,2475960,0
+RVPH.US,D,20241220,000000,1.5,1.51,1.23,1.34,4495946,0
+RVPH.US,D,20241223,000000,1.37,1.64,1.25,1.64,5992298,0
+RVPH.US,D,20241224,000000,1.7,1.8399,1.54,1.78,4269756,0
+RVPH.US,D,20241226,000000,1.77,1.89,1.67,1.86,2407751,0
+RVPH.US,D,20241227,000000,1.87,1.92,1.71,1.8,2928109,0
+RVPH.US,D,20241230,000000,1.71,1.92,1.63,1.81,2773127,0
+RVPH.US,D,20241231,000000,1.8,1.86,1.69,1.81,2191510,0
+RVPH.US,D,20250102,000000,1.78,2.0318,1.76,2.01,3196433,0
+RVPH.US,D,20250103,000000,1.99,2.045,1.895,1.9,1694002,0
+RVPH.US,D,20250106,000000,1.95,2.03,1.7899,1.97,3147153,0
+RVPH.US,D,20250107,000000,2,2.17,1.81,2,5672954,0
+RVPH.US,D,20250108,000000,2.05,2.14,1.81,1.87,3361981,0
+RVPH.US,D,20250110,000000,1.97,2.12,1.85,1.88,4438288,0
+RVPH.US,D,20250113,000000,1.94,2.0899,1.8701,1.91,2767840,0
+RVPH.US,D,20250114,000000,1.97,1.98,1.56,1.58,3318497,0
+RVPH.US,D,20250115,000000,1.66,1.83,1.61,1.81,1655016,0
+RVPH.US,D,20250116,000000,1.8,1.86,1.67,1.78,2101453,0
+RVPH.US,D,20250117,000000,1.78,1.83,1.72,1.77,974095,0
+RVPH.US,D,20250121,000000,1.83,2.0589,1.82,2,3892722,0
+RVPH.US,D,20250122,000000,2.02,2.04,1.82,1.94,2324156,0
+RVPH.US,D,20250123,000000,1.94,2.01,1.86,1.89,1186267,0
+RVPH.US,D,20250124,000000,1.85,1.95,1.85,1.91,1047472,0
+RVPH.US,D,20250127,000000,1.85,1.9788,1.7903,1.82,1829025,0
+RVPH.US,D,20250128,000000,1.8,1.87,1.68,1.77,1740056,0
+RVPH.US,D,20250129,000000,1.82,1.85,1.73,1.79,703246,0
+RVPH.US,D,20250130,000000,1.87,1.91,1.81,1.84,912424,0
+RVPH.US,D,20250131,000000,1.85,1.89,1.78,1.89,945099,0
+RVPH.US,D,20250203,000000,1.86,1.99,1.8,1.99,1319390,0
+RVPH.US,D,20250204,000000,2,2.08,1.91,2.02,1257559,0
+RVPH.US,D,20250205,000000,2,2.09,1.94,2.02,1377293,0
+RVPH.US,D,20250206,000000,2,2.15,1.98,2.07,1572831,0
+RVPH.US,D,20250207,000000,2.09,2.12,1.97,2.08,1384510,0
+RVPH.US,D,20250210,000000,2.06,2.14,1.99,2.06,1287556,0
+RVPH.US,D,20250211,000000,2.05,2.05,1.88,1.91,1532269,0
+RVPH.US,D,20250212,000000,1.89,2.05,1.83,1.87,2526325,0
+RVPH.US,D,20250213,000000,1.86,1.9,1.77,1.8,1306027,0
+RVPH.US,D,20250214,000000,1.79,1.84,1.655,1.8,2773840,0
+RVPH.US,D,20250218,000000,1.83,1.88,1.79,1.84,959419,0
+RVPH.US,D,20250219,000000,1.82,1.8391,1.66,1.68,1382469,0
+RVPH.US,D,20250220,000000,1.7,1.7,1.58,1.63,1318066,0
+RVPH.US,D,20250221,000000,1.64,1.7,1.525,1.57,1564478,0
+RVPH.US,D,20250224,000000,1.57,1.6,1.41,1.465,1505305,0
+RVPH.US,D,20250225,000000,1.45,1.5,1.36,1.41,1023506,0
+RVPH.US,D,20250226,000000,1.44,1.47,1.335,1.34,1397642,0
+RVPH.US,D,20250227,000000,1.33,1.5,1.33,1.43,1303205,0
+RVPH.US,D,20250228,000000,1.39,1.48,1.33,1.44,932255,0
+RVPH.US,D,20250303,000000,1.45,1.47,1.27,1.28,1137355,0
+RVPH.US,D,20250304,000000,1.2,1.3,1.1601,1.25,1047333,0
+RVPH.US,D,20250305,000000,1.26,1.345,1.24,1.32,634772,0
+RVPH.US,D,20250306,000000,1.3,1.32,1.18,1.18,919998,0
+RVPH.US,D,20250307,000000,1.19,1.24,1.14,1.15,652191,0
+RVPH.US,D,20250310,000000,1.15,1.22,1.12,1.16,933707,0
+RVPH.US,D,20250311,000000,1.19,1.21,1.13,1.16,669843,0
+RVPH.US,D,20250312,000000,1.17,1.225,1.15,1.15,575182,0
+RVPH.US,D,20250313,000000,1.14,1.2,1.04,1.04,666400,0
+RVPH.US,D,20250314,000000,1.05,1.13,1.05,1.11,770957,0
+RVPH.US,D,20250317,000000,1.11,1.17,1.1,1.1,480928,0
+RVPH.US,D,20250318,000000,1.12,1.13,1.08,1.08,408348,0
+RVPH.US,D,20250319,000000,1.07,1.12,1.07,1.07,415517,0
+RVPH.US,D,20250320,000000,1.1,1.13,1.09,1.1,201241,0
+RVPH.US,D,20250321,000000,1.13,1.155,1.01,1.04,1159734,0
+RVPH.US,D,20250324,000000,1.05,1.1,1.03,1.07,454103,0
+RVPH.US,D,20250325,000000,1.1,1.15,1.0818,1.13,282639,0
+RVPH.US,D,20250326,000000,1.15,1.17,1.09,1.09,386514,0
+RVPH.US,D,20250327,000000,1.08,1.115,1.06,1.09,297328,0
+RVPH.US,D,20250328,000000,1.07,1.09,0.99,1.01,526700,0
+RVPH.US,D,20250331,000000,0.99,1.0166,0.9077,0.9538,900190,0
+RVPH.US,D,20250401,000000,0.94,0.95,0.55,0.6208,5450968,0
+RVPH.US,D,20250402,000000,0.615,0.639899,0.495,0.5617,2202387,0
+RVPH.US,D,20250403,000000,0.569,0.59,0.531,0.5635,807059,0
+RVPH.US,D,20250404,000000,0.5377,0.55,0.4878,0.53,845106,0
+RVPH.US,D,20250407,000000,0.52,0.62,0.485,0.6,867408,0
+RVPH.US,D,20250408,000000,0.62,0.62,0.526,0.53,567244,0
+RVPH.US,D,20250409,000000,0.53,0.63,0.53,0.5821,822537,0
+RVPH.US,D,20250410,000000,0.6,0.62,0.54,0.5797,402394,0
+RVPH.US,D,20250411,000000,0.58,0.7188,0.5524,0.6747,1419712,0
+RVPH.US,D,20250414,000000,0.7,0.81,0.6701,0.7761,955760,0
+RVPH.US,D,20250415,000000,0.78,0.8,0.74,0.7539,392428,0
+RVPH.US,D,20250416,000000,0.731,0.7552,0.68,0.709,280283,0
+RVPH.US,D,20250417,000000,0.6969,0.8,0.6958,0.7824,323022,0
+RVPH.US,D,20250421,000000,0.79,0.8,0.7207,0.7456,424136,0
+RVPH.US,D,20250422,000000,0.744,0.7787,0.702,0.7581,420092,0
+RVPH.US,D,20250423,000000,0.79,0.8962,0.77,0.8627,672648,0
+RVPH.US,D,20250424,000000,0.87,0.9156,0.831,0.9,597280,0
+RVPH.US,D,20250425,000000,0.885,0.885,0.8051,0.8552,719696,0
+RVPH.US,D,20250428,000000,0.86,0.8852,0.8401,0.8704,368977,0
+RVPH.US,D,20250429,000000,0.89,0.898,0.8502,0.877,278706,0
+RVPH.US,D,20250430,000000,0.89,0.89,0.8276,0.89,254365,0
+RVPH.US,D,20250501,000000,0.89,0.91785,0.8684,0.8726,317180,0
+RVPH.US,D,20250502,000000,0.8818,0.917,0.8511,0.8669,346220,0
+RVPH.US,D,20250505,000000,0.87,0.89,0.822,0.8523,326971,0
+RVPH.US,D,20250506,000000,0.83,0.8771,0.7818,0.7886,394040,0
+RVPH.US,D,20250507,000000,0.798,0.8249,0.77,0.7846,250316,0
+RVPH.US,D,20250508,000000,0.7881,0.8389,0.7567,0.8175,273830,0
+RVPH.US,D,20250509,000000,0.8,0.8597,0.8,0.8197,267671,0
+RVPH.US,D,20250512,000000,0.81,0.86,0.7406,0.7768,575114,0
+RVPH.US,D,20250513,000000,0.7711,0.8568,0.76,0.8343,728839,0
+RVPH.US,D,20250514,000000,0.839,0.858,0.79,0.79,331982,0
+RVPH.US,D,20250515,000000,0.82,0.8396,0.7747,0.839,309518,0
+RVPH.US,D,20250516,000000,0.83,0.864,0.8002,0.82,469046,0
+RVPH.US,D,20250519,000000,0.8353,0.95,0.8298,0.89,715554,0
+RVPH.US,D,20250520,000000,0.9,1.05,0.882,1.04,693749,0
+RVPH.US,D,20250521,000000,1.04,1.05,0.9506,0.99,531012,0
+RVPH.US,D,20250522,000000,0.988,1.06,0.95001,1.05,331464,0
+RVPH.US,D,20250523,000000,1.03,1.04,1.002,1.03,242922,0
+RVPH.US,D,20250527,000000,1.05,1.16,1.05,1.1,717532,0
+RVPH.US,D,20250528,000000,1.12,1.12,1.05,1.12,442241,0
+RVPH.US,D,20250529,000000,1.13,1.1499,0.8515,0.891,1707133,0
+RVPH.US,D,20250530,000000,0.95,1.01,0.9,0.9702,652333,0
+RVPH.US,D,20250602,000000,0.91,0.95,0.8607,0.88,1288760,0
+RVPH.US,D,20250603,000000,0.8699,0.8699,0.7888,0.8156,1170934,0
+RVPH.US,D,20250604,000000,0.81,0.82,0.781,0.8145,399052,0
+RVPH.US,D,20250605,000000,0.827,0.839899,0.79,0.8,511375,0
+RVPH.US,D,20250606,000000,0.8,0.8316,0.78,0.8215,358825,0
+RVPH.US,D,20250609,000000,0.88,0.899,0.8301,0.845,642152,0
+RVPH.US,D,20250610,000000,0.8619,0.88,0.8301,0.84,343543,0
+RVPH.US,D,20250611,000000,0.84,0.86,0.78051,0.7929,559937,0
+RVPH.US,D,20250612,000000,0.81,0.8145,0.7735,0.78,550446,0
+RVPH.US,D,20250613,000000,0.78,0.785,0.7165,0.7263,773164,0
+RVPH.US,D,20250616,000000,0.74,0.773,0.7343,0.763,630594,0
+RVPH.US,D,20250617,000000,0.76,0.77,0.715,0.72,721725,0
+RVPH.US,D,20250618,000000,0.733,0.7681,0.67,0.674,792320,0
+RVPH.US,D,20250620,000000,0.71,0.72,0.6701,0.7018,409636,0
+RVPH.US,D,20250623,000000,0.7,0.72,0.666,0.6944,491916,0
+RVPH.US,D,20250624,000000,0.7035,0.8299,0.7,0.8049,597094,0
+RVPH.US,D,20250625,000000,0.8,0.805,0.7422,0.7637,1202496,0
+RVPH.US,D,20250626,000000,0.4458,0.4616,0.3,0.358,21477390,0
+RVPH.US,D,20250627,000000,0.384,0.3857,0.315,0.3375,11480615,0
+RVPH.US,D,20250630,000000,0.34,0.385,0.34,0.3811,3966923,0
+RVPH.US,D,20250701,000000,0.385,0.3888,0.3604,0.3694,2057997,0
+RVPH.US,D,20250702,000000,0.37,0.401,0.3535,0.385,3099377,0
+RVPH.US,D,20250703,000000,0.3955,0.3955,0.36,0.36,2137758,0
+RVPH.US,D,20250707,000000,0.3798,0.3798,0.36,0.3669,2379909,0
+RVPH.US,D,20250708,000000,0.3733,0.39,0.363,0.3766,2828709,0
+RVPH.US,D,20250709,000000,0.38,0.4,0.38,0.3899,3204845,0
+RVPH.US,D,20250710,000000,0.4,0.45,0.386,0.392,6166113,0
+RVPH.US,D,20250711,000000,0.41,0.4196,0.3763,0.3912,2777675,0
+RVPH.US,D,20250714,000000,0.4,0.4438,0.3952,0.4293,3899936,0
+RVPH.US,D,20250715,000000,0.4468,0.448799,0.38,0.3896,4488014,0
+RVPH.US,D,20250716,000000,0.3832,0.3955,0.38,0.3838,1961285,0
+RVPH.US,D,20250717,000000,0.4,0.4165,0.3838,0.4052,2742691,0
+RVPH.US,D,20250718,000000,0.42,0.42,0.3922,0.3991,1553775,0
+RVPH.US,D,20250721,000000,0.41,0.414,0.3901,0.3953,3027996,0
+RVPH.US,D,20250722,000000,0.41,0.411,0.39,0.4107,2091113,0
+RVPH.US,D,20250723,000000,0.42,0.43,0.41,0.421,2473929,0
+RVPH.US,D,20250724,000000,0.4217,0.4395,0.4121,0.4301,2668675,0
+RVPH.US,D,20250725,000000,0.44,0.4798,0.43,0.4715,3555196,0
+RVPH.US,D,20250728,000000,0.53,0.532,0.47,0.49,6499367,0
+RVPH.US,D,20250729,000000,0.5018,0.5155,0.435,0.4698,3973898,0
+RVPH.US,D,20250730,000000,0.4572,0.485,0.4521,0.4641,1865615,0
+RVPH.US,D,20250731,000000,0.465,0.4779,0.4521,0.4679,1288252,0
+RVPH.US,D,20250801,000000,0.4617,0.4617,0.4244,0.4356,1766273,0
+RVPH.US,D,20250804,000000,0.4377,0.4585,0.4323,0.4576,1203042,0
+RVPH.US,D,20250805,000000,0.46,0.469799,0.4375,0.4564,813350,0
+RVPH.US,D,20250806,000000,0.469,0.47,0.4375,0.45,916591,0
+RVPH.US,D,20250807,000000,0.45,0.4599,0.42,0.4287,1715562,0
+RVPH.US,D,20250808,000000,0.439,0.44,0.401,0.4071,1994728,0
+RVPH.US,D,20250811,000000,0.42,0.4525,0.41,0.4475,1502447,0
+RVPH.US,D,20250812,000000,0.45,0.4799,0.4323,0.46,2222171,0
+RVPH.US,D,20250813,000000,0.47,0.47,0.43,0.46,1502479,0
+RVPH.US,D,20250814,000000,0.46,0.4747,0.456,0.4662,1543553,0
+RVPH.US,D,20250815,000000,0.49,0.6392,0.480301,0.54,13739640,0
+RVPH.US,D,20250818,000000,0.54,0.55,0.488,0.5192,3513391,0
+RVPH.US,D,20250819,000000,0.54,0.5487,0.5101,0.5338,2466444,0
+RVPH.US,D,20250820,000000,0.5263,0.5392,0.5055,0.5192,1119543,0
+RVPH.US,D,20250821,000000,0.52,0.525299,0.5,0.52,1526649,0
+RVPH.US,D,20250822,000000,0.52,0.5648,0.5162,0.5385,2723155,0
+RVPH.US,D,20250825,000000,0.5463,0.55,0.51,0.5156,1622514,0
+RVPH.US,D,20250826,000000,0.529,0.5341,0.5051,0.5147,1046857,0
+RVPH.US,D,20250827,000000,0.52,0.52,0.46,0.4608,2180770,0
+RVPH.US,D,20250828,000000,0.47,0.488799,0.4603,0.4603,1275669,0
+RVPH.US,D,20250829,000000,0.4753,0.482,0.442,0.45,1233470,0
+RVPH.US,D,20250902,000000,0.4492,0.4583,0.4411,0.453,1183111,0
+RVPH.US,D,20250903,000000,0.459,0.48,0.453,0.46,745116,0
+RVPH.US,D,20250904,000000,0.46,0.46,0.443,0.4468,912742,0
+RVPH.US,D,20250905,000000,0.46,0.46,0.435,0.439,626464,0
+RVPH.US,D,20250908,000000,0.445,0.4517,0.438,0.447,837766,0
+RVPH.US,D,20250909,000000,0.445,0.45,0.4351,0.4469,989707,0
+RVPH.US,D,20250910,000000,0.448,0.455,0.44,0.4454,981343,0
+RVPH.US,D,20250911,000000,0.46,0.46,0.44,0.4431,990574,0
+RVPH.US,D,20250912,000000,0.44,0.450799,0.44,0.4423,786297,0
+RVPH.US,D,20250915,000000,0.44,0.4679,0.428525,0.432,945485,0
+RVPH.US,D,20250916,000000,0.43,0.44,0.3934,0.3963,1950550,0
+RVPH.US,D,20250917,000000,0.397,0.4357,0.39,0.4043,2384261,0
+RVPH.US,D,20250918,000000,0.4,0.438,0.4,0.4194,3914105,0
+RVPH.US,D,20250919,000000,0.265,0.2673,0.2522,0.2666,38459512,0
+RVPH.US,D,20250922,000000,0.28,0.3197,0.27,0.3073,18682305,0
+RVPH.US,D,20250923,000000,0.311,0.32,0.2835,0.287,10802939,0
+RVPH.US,D,20250924,000000,0.31,0.3147,0.288,0.2943,6070025,0
+RVPH.US,D,20250925,000000,0.29,0.3001,0.2855,0.295,3725640,0
+RVPH.US,D,20250926,000000,0.299,0.3074,0.288,0.295,5484966,0
+RVPH.US,D,20250929,000000,0.2999,0.315,0.29,0.3083,8171360,0
+RVPH.US,D,20250930,000000,0.33,0.4,0.322,0.3686,26607671,0
+RVPH.US,D,20251001,000000,0.3723,0.38,0.34975,0.361,9091240,0
+RVPH.US,D,20251002,000000,0.3862,0.5338,0.37,0.4878,43468292,0
+RVPH.US,D,20251003,000000,0.534,0.5823,0.49,0.545,25709755,0
+RVPH.US,D,20251006,000000,0.6429,0.68,0.5851,0.6693,38979752,0
+RVPH.US,D,20251007,000000,0.8,0.86,0.6702,0.84,55841899,0
+RVPH.US,D,20251008,000000,0.7727,0.7727,0.56,0.6791,36828703,0
+RVPH.US,D,20251009,000000,0.7,0.8,0.65,0.785,21514645,0
+RVPH.US,D,20251010,000000,0.75,0.76,0.6246,0.6499,20097560,0
+RVPH.US,D,20251013,000000,0.68,0.6835,0.576,0.6255,14409031,0
+RVPH.US,D,20251014,000000,0.557,0.5983,0.53,0.589,13178008,0
+RVPH.US,D,20251015,000000,0.6351,0.6885,0.6119,0.6304,9599640,0
+RVPH.US,D,20251016,000000,0.6367,0.6596,0.567309,0.5876,6390741,0
+RVPH.US,D,20251017,000000,0.5738,0.64,0.5688,0.5746,5144881,0
+RVPH.US,D,20251020,000000,0.587,0.5918,0.5301,0.5353,7069400,0
+RVPH.US,D,20251021,000000,0.5101,0.524499,0.471,0.52,11203852,0
+RVPH.US,D,20251022,000000,0.4888,0.4999,0.4226,0.4417,11074620,0
+RVPH.US,D,20251023,000000,0.4431,0.5869,0.4366,0.5675,17697685,0
+RVPH.US,D,20251024,000000,0.6,0.7,0.55,0.6753,32011177,0
+RVPH.US,D,20251027,000000,0.6,0.6359,0.5652,0.5916,12704723,0
+RVPH.US,D,20251028,000000,0.58,0.62,0.5613,0.5773,5475276,0
+RVPH.US,D,20251029,000000,0.5757,0.619,0.5726,0.587,6842285,0
+RVPH.US,D,20251030,000000,0.5816,0.61,0.55,0.6043,5896382,0
+RVPH.US,D,20251031,000000,0.61,0.616,0.5851,0.5997,3765321,0
+RVPH.US,D,20251103,000000,0.62,0.6499,0.57,0.5899,6406491,0
+RVPH.US,D,20251104,000000,0.5709,0.5954,0.53,0.553,4535447,0
+RVPH.US,D,20251105,000000,0.55,0.58,0.5425,0.5797,3094334,0
+RVPH.US,D,20251106,000000,0.579,0.579,0.5,0.5001,5778332,0
+RVPH.US,D,20251107,000000,0.502,0.5122,0.452,0.5042,4598149,0
+RVPH.US,D,20251110,000000,0.5188,0.5599,0.5105,0.5499,4419139,0
+RVPH.US,D,20251111,000000,0.5527,0.5881,0.5328,0.5608,3732990,0
+RVPH.US,D,20251112,000000,0.5599,0.5874,0.5499,0.5792,3716634,0
+RVPH.US,D,20251113,000000,0.5625,0.57,0.5201,0.5411,3003404,0
+RVPH.US,D,20251114,000000,0.52,0.526578,0.495,0.5022,3829139,0
+RVPH.US,D,20251117,000000,0.5018,0.5378,0.4827,0.483,3070329,0
+RVPH.US,D,20251118,000000,0.4849,0.54,0.48,0.5317,3079689,0
+RVPH.US,D,20251119,000000,0.533,0.5442,0.4905,0.4981,2792929,0
+RVPH.US,D,20251120,000000,0.5049,0.5224,0.4799,0.48,3007561,0
+RVPH.US,D,20251121,000000,0.48,0.53,0.48,0.5123,3880386,0
+RVPH.US,D,20251124,000000,0.5104,0.5359,0.5015,0.5284,2725892,0
+RVPH.US,D,20251125,000000,0.53,0.53,0.5031,0.5064,2323928,0
+RVPH.US,D,20251126,000000,0.51,0.53,0.51,0.5225,1865964,0
+RVPH.US,D,20251128,000000,0.53,0.58,0.5289,0.5625,3969014,0
+RVPH.US,D,20251201,000000,0.574,0.62899,0.5615,0.6167,8300511,0
+RVPH.US,D,20251202,000000,0.63,0.63,0.555,0.5555,5182830,0
+RVPH.US,D,20251203,000000,0.5501,0.6199,0.545,0.5946,4683703,0
+RVPH.US,D,20251204,000000,0.6,0.62,0.5857,0.5912,3619992,0
+RVPH.US,D,20251205,000000,0.62,0.65,0.6123,0.6161,4423706,0
+RVPH.US,D,20251208,000000,0.6227,0.6397,0.601001,0.6247,3576239,0
+RVPH.US,D,20251209,000000,0.63,0.7,0.6245,0.6923,9490664,0
+RVPH.US,D,20251210,000000,0.73,0.7517,0.7079,0.73,7821452,0
+RVPH.US,D,20251211,000000,0.7545,0.77,0.6524,0.6789,6759410,0
+RVPH.US,D,20251212,000000,0.71,0.715,0.65,0.6653,3362910,0
+RVPH.US,D,20251215,000000,0.6711,0.672,0.6225,0.6315,3875179,0
+RVPH.US,D,20251216,000000,0.63,0.65,0.61,0.6377,2799914,0
+RVPH.US,D,20251217,000000,0.6279,0.6599,0.6161,0.6161,2321606,0
+RVPH.US,D,20251218,000000,0.62,0.6678,0.4838,0.5848,8186020,0
+RVPH.US,D,20251219,000000,0.59,0.62,0.5811,0.5989,4518819,0
+RVPH.US,D,20251222,000000,0.615,0.6251,0.59,0.59,3415797,0
+RVPH.US,D,20251223,000000,0.31645,0.3593,0.2616,0.3213,55862312,0
+RVPH.US,D,20251224,000000,0.291,0.31,0.25,0.278,14546203,0
+RVPH.US,D,20251226,000000,0.2824,0.3159,0.28,0.3069,7882998,0
+RVPH.US,D,20251229,000000,0.321,0.339,0.2884,0.2902,9612274,0
+RVPH.US,D,20251230,000000,0.2944,0.2998,0.2715,0.278,7553118,0
+RVPH.US,D,20251231,000000,0.28,0.2874,0.2711,0.279,4650368,0
+RVPH.US,D,20260102,000000,0.2811,0.31,0.2722,0.31,6471388,0
+RVPH.US,D,20260105,000000,0.32,0.338,0.2935,0.3316,7672564,0
+RVPH.US,D,20260106,000000,0.3331,0.35005,0.322,0.3231,5446856,0
+RVPH.US,D,20260107,000000,0.3246,0.355,0.3216,0.3462,5613376,0
+RVPH.US,D,20260108,000000,0.3562,0.375,0.3401,0.366,5163099,0
+RVPH.US,D,20260109,000000,0.3785,0.39,0.3374,0.34,4716950,0
+RVPH.US,D,20260112,000000,0.354,0.3588,0.321,0.325,4892238,0
+RVPH.US,D,20260113,000000,0.35,0.355,0.3271,0.355,3815024,0
+RVPH.US,D,20260114,000000,0.3546,0.3559,0.3333,0.35,2929629,0
+RVPH.US,D,20260115,000000,0.3479,0.35365,0.336,0.3504,2696799,0
+RVPH.US,D,20260116,000000,0.3489,0.366,0.3337,0.3598,4872770,0
+RVPH.US,D,20260120,000000,0.3493,0.3578,0.335,0.3378,4409603,0
+RVPH.US,D,20260121,000000,0.34,0.349,0.3175,0.327,3132243,0
+RVPH.US,D,20260122,000000,0.3251,0.3436,0.325,0.3366,3269687,0
+RVPH.US,D,20260123,000000,0.3376,0.338,0.325,0.326,2424437,0
+RVPH.US,D,20260126,000000,0.3275,0.3299,0.2929,0.3019,5012556,0
+RVPH.US,D,20260127,000000,0.3,0.3036,0.2945,0.3029,1834931,0
+RVPH.US,D,20260128,000000,0.309,0.309,0.2925,0.293,1797922,0
+RVPH.US,D,20260129,000000,0.298,0.2988,0.2828,0.2987,2148456,0
+RVPH.US,D,20260130,000000,0.2886,0.2987,0.285,0.2924,2096976,0
+RVPH.US,D,20260202,000000,0.2845,0.3033,0.2845,0.2926,1870369,0
+RVPH.US,D,20260203,000000,0.295,0.301,0.2822,0.2896,1192868,0
+RVPH.US,D,20260204,000000,0.29,0.2947,0.272,0.2781,1964847,0
+RVPH.US,D,20260205,000000,0.2725,0.28,0.254,0.255,2304683,0
+RVPH.US,D,20260206,000000,0.2598,0.3069,0.2576,0.2865,3540856,0
+RVPH.US,D,20260209,000000,0.3,0.307,0.2831,0.286,1699465,0
+RVPH.US,D,20260210,000000,0.293,0.2935,0.2622,0.2646,2595537,0
+RVPH.US,D,20260211,000000,0.27,0.2725,0.2585,0.2636,3012663,0
+RVPH.US,D,20260212,000000,0.264,0.2679,0.2549,0.2564,2319986,0
+RVPH.US,D,20260213,000000,0.255,0.2725,0.255,0.2606,1603734,0
+RVPH.US,D,20260217,000000,0.265,0.2675,0.252,0.2643,2329523,0
+RVPH.US,D,20260218,000000,0.2625,0.2684,0.2536,0.255,2111706,0
diff --git a/daily/us/nasdaq stocks/2/rvsn.us.txt b/daily/us/nasdaq stocks/2/rvsn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ee175143c4df3453d2d5096cba2f9c4ffdb04f0e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rvsn.us.txt	
@@ -0,0 +1,975 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RVSN.US,D,20220331,000000,753.6,753.6,588,741.6,20555.25414611141,0
+RVSN.US,D,20220401,000000,626.4,669.6,588,652.8,9045.595824287737,0
+RVSN.US,D,20220404,000000,621.6,621.6,520.992,585.6,7024.645826308687,0
+RVSN.US,D,20220405,000000,564,660,552,607.2,7837.704158828962,0
+RVSN.US,D,20220406,000000,588,621.6,566.4,588,3923.9666627426996,0
+RVSN.US,D,20220407,000000,576,604.8,530.4,540,2741.1916639254746,0
+RVSN.US,D,20220408,000000,523.2,537.6,451.2,508.8,8421.670824911662,0
+RVSN.US,D,20220411,000000,499.2,580.8,458.4,508.8,9922.920823410412,0
+RVSN.US,D,20220412,000000,504,549.576,482.4,504,4505.899995494099,0
+RVSN.US,D,20220413,000000,492,521.184,451.2,482.4,3408.662496591337,0
+RVSN.US,D,20220414,000000,487.2,506.4,386.4,396,3390.1749966098246,0
+RVSN.US,D,20220418,000000,367.2,396,340.8,345.6,1526.1291651405375,0
+RVSN.US,D,20220419,000000,340.8,364.8,340.8,348,1128.2208322051124,0
+RVSN.US,D,20220420,000000,348,352.8,326.4,331.2,711.3958326219374,0
+RVSN.US,D,20220421,000000,336,337.2,310.8,312,708.4791659581874,0
+RVSN.US,D,20220422,000000,312,318.672,285.576,302.4,743.2291659234374,0
+RVSN.US,D,20220425,000000,297.6,321.6,288,314.4,278.47083305486245,0
+RVSN.US,D,20220426,000000,297.6,348,297.6,323.976,1305.2624986947374,0
+RVSN.US,D,20220427,000000,324,381.6,307.2,321.6,14562.220818771111,0
+RVSN.US,D,20220428,000000,302.4,319.2,291.6,304.8,1484.9291651817373,0
+RVSN.US,D,20220429,000000,297.024,307.2,297.024,297.6,242.35833309097498,0
+RVSN.US,D,20220502,000000,283.2,314.4,283.2,309.6,737.858332595475,0
+RVSN.US,D,20220503,000000,306,343.2,292.8,324,5862.316660804349,0
+RVSN.US,D,20220504,000000,544.8,612,480,518.4,612331.616054335,0
+RVSN.US,D,20220505,000000,458.4,494.4,386.4,482.4,25985.179140681485,0
+RVSN.US,D,20220506,000000,463.2,470.184,391.2,417.6,5599.641661067025,0
+RVSN.US,D,20220509,000000,367.2,417.6,333.6,336,2309.6666643569997,0
+RVSN.US,D,20220510,000000,348,350.496,288,302.4,2614.9958307183374,0
+RVSN.US,D,20220511,000000,278.4,295.2,256.8,264,1599.8708317334624,0
+RVSN.US,D,20220512,000000,230.4,345.6,230.4,321.6,6884.1124931158865,0
+RVSN.US,D,20220513,000000,316.8,328.8,307.2,316.8,893.0541657736125,0
+RVSN.US,D,20220516,000000,312,316.8,283.2,283.2,715.08333261825,0
+RVSN.US,D,20220517,000000,285.6,328.824,274.8,285.6,1594.5958317387374,0
+RVSN.US,D,20220518,000000,283.2,306.792,276,295.2,772.4124992275874,0
+RVSN.US,D,20220519,000000,292.8,299.328,280.8,292.8,598.3333327349999,0
+RVSN.US,D,20220520,000000,290.4,292.296,266.4,266.4,316.72083301661246,0
+RVSN.US,D,20220523,000000,266.4,273.6,266.4,273.6,249.6041664170625,0
+RVSN.US,D,20220524,000000,268.8,269.424,249.6,249.6,238.62499976137497,0
+RVSN.US,D,20220525,000000,244.8,254.4,237.6,252,326.12083300721247,0
+RVSN.US,D,20220526,000000,249.6,268.8,242.4,261.6,605.3583327279749,0
+RVSN.US,D,20220527,000000,259.2,276,250.416,260.4,170.44583316288748,0
+RVSN.US,D,20220531,000000,259.2,268.848,259.2,264,114.44999988554999,0
+RVSN.US,D,20220601,000000,261.6,278.4,252,254.4,1208.8874987911124,0
+RVSN.US,D,20220602,000000,247.2,273.6,242.4,273.6,617.324999382675,0
+RVSN.US,D,20220603,000000,273.6,274.32,220.8,240,1706.1124982938873,0
+RVSN.US,D,20220606,000000,225.6,237.576,225.6,229.8,497.99166616867495,0
+RVSN.US,D,20220607,000000,226.224,234.384,220.8,230.4,343.6958329896375,0
+RVSN.US,D,20220608,000000,213.6,229.848,213.6,229.824,396.09583293723745,0
+RVSN.US,D,20220609,000000,224.4,227.472,218.4,223.272,214.10833311922497,0
+RVSN.US,D,20220610,000000,229.68,229.68,211.92,217.2,209.98333312334998,0
+RVSN.US,D,20220613,000000,211.2,211.68,189.624,194.4,223.31249977668747,0
+RVSN.US,D,20220614,000000,189.072,202.92,189.072,196.8,125.20833320812498,0
+RVSN.US,D,20220615,000000,194.4,216,192.264,205.296,255.27499974472497,0
+RVSN.US,D,20220616,000000,196.8,208.056,189.84,195.624,132.03749986796248,0
+RVSN.US,D,20220617,000000,201.6,208.8,201.6,201.864,158.56666650809998,0
+RVSN.US,D,20220621,000000,192,208.8,192,206.4,236.98749976301247,0
+RVSN.US,D,20220622,000000,208.608,208.752,181.944,190.8,438.43333289489993,0
+RVSN.US,D,20220623,000000,183.936,203.976,180.696,194.4,101.46249989853749,0
+RVSN.US,D,20220624,000000,194.4,194.4,184.8,189.6,101.0333332323,0
+RVSN.US,D,20220627,000000,192,198.936,181.2,189.624,464.04583286928744,0
+RVSN.US,D,20220628,000000,206.4,206.4,186.048,196.8,296.61666637005,0
+RVSN.US,D,20220629,000000,189.602,203.496,183.624,198.696,379.9124996200875,0
+RVSN.US,D,20220630,000000,192.744,219.576,189.6,213.845,606.2041660604624,0
+RVSN.US,D,20220701,000000,209.064,209.28,195.144,197.4,108.19583322513749,0
+RVSN.US,D,20220705,000000,192,216,192,209.136,218.79166644787497,0
+RVSN.US,D,20220706,000000,208.8,216,197.28,205.8,690.5416659761249,0
+RVSN.US,D,20220707,000000,201.6,207.6,199.2,205.176,202.56666646409997,0
+RVSN.US,D,20220708,000000,201.6,211.2,194.4,205.536,180.041666486625,0
+RVSN.US,D,20220711,000000,202.356,206.4,186.004,201.6,441.51249955848743,0
+RVSN.US,D,20220712,000000,206.4,206.4,189.552,189.864,66.8874999331125,0
+RVSN.US,D,20220713,000000,191.988,192.528,186.96,192.432,84.85833324847499,0
+RVSN.US,D,20220714,000000,191.76,193.164,186,186,55.3041666113625,0
+RVSN.US,D,20220715,000000,182.4,195.072,180.96,187.2,236.94583309638747,0
+RVSN.US,D,20220718,000000,187.2,188.064,182.448,185.328,52.6791666139875,0
+RVSN.US,D,20220719,000000,189.6,196.188,187.2,187.2,64.42916660223749,0
+RVSN.US,D,20220720,000000,192,203.76,192,201.6,177.74166648892498,0
+RVSN.US,D,20220721,000000,192,201.576,192,198,36.0999999639,0
+RVSN.US,D,20220722,000000,199.2,200.856,183.624,187.2,105.97083322736249,0
+RVSN.US,D,20220725,000000,187.2,196.56,184.8,185.064,59.67916660698749,0
+RVSN.US,D,20220726,000000,187.2,195.936,184.056,184.848,150.4958331828375,0
+RVSN.US,D,20220727,000000,184.848,195.12,184.848,186.12,59.120833274212494,0
+RVSN.US,D,20220728,000000,184.848,192.552,172.802,192.432,230.49166643617497,0
+RVSN.US,D,20220729,000000,191.064,192,179.649,186.48,162.71666650395,0
+RVSN.US,D,20220801,000000,189.576,215.328,186.192,204.581,425.52916624113743,0
+RVSN.US,D,20220802,000000,216,234.936,196.8,220.992,870.5958324627375,0
+RVSN.US,D,20220803,000000,227.592,340.848,208.8,264,9240.262490759736,0
+RVSN.US,D,20220804,000000,237.6,250.728,228,229.92,1019.7624989802374,0
+RVSN.US,D,20220805,000000,206.4,227.976,206.4,214.824,378.68749962131244,0
+RVSN.US,D,20220808,000000,228,268.8,228,249.624,989.7999990101999,0
+RVSN.US,D,20220809,000000,261.6,268.8,249.84,259.2,506.8624994931375,0
+RVSN.US,D,20220810,000000,261.6,261.6,230.64,242.4,327.49166633917497,0
+RVSN.US,D,20220811,000000,242.4,254.376,232.8,239.088,108.03749989196248,0
+RVSN.US,D,20220812,000000,247.2,249.6,234.288,238.416,93.46249990653749,0
+RVSN.US,D,20220815,000000,235.44,254.4,230.928,230.928,98.63749990136249,0
+RVSN.US,D,20220816,000000,231.624,237.6,230.4,235.2,73.26249992673749,0
+RVSN.US,D,20220817,000000,232.512,239.976,219.24,226.104,118.61666654804999,0
+RVSN.US,D,20220818,000000,230.376,242.4,222.648,235.2,314.8458330184875,0
+RVSN.US,D,20220819,000000,239.4,239.4,222.072,232.656,239.58333309374999,0
+RVSN.US,D,20220822,000000,211.2,231.888,211.2,218.016,141.0458331922875,0
+RVSN.US,D,20220823,000000,225.36,226.728,216,220.8,255.22916641143746,0
+RVSN.US,D,20220824,000000,214.212,232.8,211.248,216.48,106.02916656063749,0
+RVSN.US,D,20220825,000000,227.592,232.8,213.6,232.776,343.74166632292497,0
+RVSN.US,D,20220826,000000,229.656,232.8,220.8,226.392,66.5999999334,0
+RVSN.US,D,20220829,000000,229.68,229.68,215.071,222.96,226.04166644062497,0
+RVSN.US,D,20220830,000000,216.264,223.2,211.224,219.192,112.66666655399999,0
+RVSN.US,D,20220831,000000,223.2,223.2,211.2,220.584,56.24999994375,0
+RVSN.US,D,20220901,000000,211.224,216,204.48,211.464,156.2541665104125,0
+RVSN.US,D,20220902,000000,201.6,210.744,201.6,210.744,36.24999996375,0
+RVSN.US,D,20220906,000000,216,216,194.4,197.52,110.12916655653748,0
+RVSN.US,D,20220907,000000,194.7,197.544,187.224,197.544,97.64583323568749,0
+RVSN.US,D,20220908,000000,197.57,210.984,196.8,199.2,50.824999949174995,0
+RVSN.US,D,20220909,000000,199.2,207.612,199.2,199.8,24.441666642224998,0
+RVSN.US,D,20220912,000000,196.8,213.6,190.128,198.024,283.4666663832,0
+RVSN.US,D,20220913,000000,205.032,205.032,192.48,203.976,88.82499991117498,0
+RVSN.US,D,20220914,000000,196.8,204,192.72,192.72,124.59166654207499,0
+RVSN.US,D,20220915,000000,187.975,201.576,187.975,198,147.2958331860375,0
+RVSN.US,D,20220916,000000,192,197.808,188.4,192.024,196.29583313703748,0
+RVSN.US,D,20220919,000000,193.056,194.4,187.2,187.2,54.720833278612496,0
+RVSN.US,D,20220920,000000,190.248,194.4,184.8,194.4,38.47499996152499,0
+RVSN.US,D,20220921,000000,194.4,194.4,187.2,190.44,37.812499962187495,0
+RVSN.US,D,20220922,000000,181.224,191.376,168.432,172.776,159.7333331736,0
+RVSN.US,D,20220923,000000,170.4,180,168,176.4,110.81666655584999,0
+RVSN.US,D,20220926,000000,180,180,165.6,168,134.53749986546248,0
+RVSN.US,D,20220927,000000,168,170.52,159.84,163.2,128.274999871725,0
+RVSN.US,D,20220928,000000,163.2,182.376,157.32,181.824,345.0124996549875,0
+RVSN.US,D,20220929,000000,184.8,192,156,158.544,215.39583311793749,0
+RVSN.US,D,20220930,000000,165.192,168.336,139.2,148.8,194.0666664726,0
+RVSN.US,D,20221003,000000,151.008,151.2,136.812,141.672,474.96666619169997,0
+RVSN.US,D,20221004,000000,148.8,148.8,129.6,136.776,284.9958330483375,0
+RVSN.US,D,20221005,000000,130.056,138.516,129.624,134.4,196.674999803325,0
+RVSN.US,D,20221006,000000,136.104,144,130.23,144,56.3874999436125,0
+RVSN.US,D,20221007,000000,142.8,201.6,136.824,154.992,1937.74999806225,0
+RVSN.US,D,20221010,000000,144.096,152.4,132,152.4,68.16249993183749,0
+RVSN.US,D,20221011,000000,132.264,141.6,121.2,131.976,204.82083312851248,0
+RVSN.US,D,20221012,000000,124.992,129.6,96.024,126.696,189.57499981042497,0
+RVSN.US,D,20221013,000000,116.412,156,112.8,122.832,103.0624998969375,0
+RVSN.US,D,20221014,000000,122.4,132,112.8,122.4,165.48333316785,0
+RVSN.US,D,20221017,000000,127.2,139.2,115.2,115.2,96.9791665696875,0
+RVSN.US,D,20221018,000000,131.784,131.784,114.264,115.2,132.04583320128748,0
+RVSN.US,D,20221019,000000,114,122.376,108,110.4,95.81249990418749,0
+RVSN.US,D,20221020,000000,115.2,120,115.2,117.432,54.10833327922499,0
+RVSN.US,D,20221021,000000,138.84,143.976,122.4,141.552,66.2124999337875,0
+RVSN.US,D,20221024,000000,133.884,139.44,122.688,128.112,30.449999969549996,0
+RVSN.US,D,20221025,000000,133.872,135.974,120.024,131.904,161.308333172025,0
+RVSN.US,D,20221026,000000,120,131.928,120,130.176,268.3374997316625,0
+RVSN.US,D,20221027,000000,120.002,175.56,110.016,163.848,614.91666605175,0
+RVSN.US,D,20221028,000000,186.6,189.6,165,184.2,894.9041657717625,0
+RVSN.US,D,20221031,000000,170.4,182.4,154.176,174.6,99.658333233675,0
+RVSN.US,D,20221101,000000,144.12,175.2,144.12,167.04,14.229166652437499,0
+RVSN.US,D,20221102,000000,184.778,192,174.648,191.568,139.79583319353748,0
+RVSN.US,D,20221103,000000,192,192.024,156,192.024,133.47916653318748,0
+RVSN.US,D,20221104,000000,187.2,220.8,163.345,202.105,290.1041663765625,0
+RVSN.US,D,20221107,000000,206.4,237.6,206.4,228,376.31666629035,0
+RVSN.US,D,20221108,000000,228,237.6,206.928,232.776,151.84583318148748,0
+RVSN.US,D,20221109,000000,234.72,237.12,206.424,212.945,46.037499953962495,0
+RVSN.US,D,20221110,000000,202.608,214.184,159.48,202.392,114.12083321921249,0
+RVSN.US,D,20221111,000000,192.048,210.48,180,210.48,38.61666662805,0
+RVSN.US,D,20221114,000000,194.4,208.536,167.016,170.52,67.9124999320875,0
+RVSN.US,D,20221115,000000,170.544,170.544,151.488,163.2,113.12499988687499,0
+RVSN.US,D,20221116,000000,163.2,163.2,115.056,142.92,412.51666625415,0
+RVSN.US,D,20221117,000000,162.768,164.376,134.4,148.824,32.9458333003875,0
+RVSN.US,D,20221118,000000,184.632,186.735,148.824,172.896,67.1208332662125,0
+RVSN.US,D,20221121,000000,172.896,172.896,158.4,172.896,11.508333321824999,0
+RVSN.US,D,20221122,000000,177.6,177.6,152.4,169.776,174.37083315896248,0
+RVSN.US,D,20221123,000000,165.624,189.6,160.8,172.824,73.158333260175,0
+RVSN.US,D,20221125,000000,166.056,199.2,165.6,180,260.49583307283746,0
+RVSN.US,D,20221128,000000,193.104,193.104,163.248,172.8,6.2499999937499995,0
+RVSN.US,D,20221129,000000,189.528,199.2,158.4,183.576,66.8874999331125,0
+RVSN.US,D,20221130,000000,172.8,201.6,172.8,187.152,128.74999987125,0
+RVSN.US,D,20221201,000000,196.512,196.68,182.424,182.424,57.03333327629999,0
+RVSN.US,D,20221202,000000,180,203.976,180,193.92,58.7791666078875,0
+RVSN.US,D,20221205,000000,199.2,199.2,183.6,192,33.7624999662375,0
+RVSN.US,D,20221206,000000,180.456,192,180,180,47.158333286174994,0
+RVSN.US,D,20221207,000000,191.976,211.2,172.584,201.225,164.32083316901247,0
+RVSN.US,D,20221208,000000,192,216,184.8,215.976,130.4041665362625,0
+RVSN.US,D,20221209,000000,214.899,232.8,199.2,230.376,148.424999851575,0
+RVSN.US,D,20221212,000000,223.2,235.176,223.2,232.8,65.7666666009,0
+RVSN.US,D,20221213,000000,234.72,234.72,216,230.4,28.8791666377875,0
+RVSN.US,D,20221214,000000,235.2,236.949,211.2,232.8,244.99583308833746,0
+RVSN.US,D,20221215,000000,218.4,264,218.4,256.824,411.24166625542495,0
+RVSN.US,D,20221216,000000,276,276,239.784,261.6,95.60416657106249,0
+RVSN.US,D,20221219,000000,256.032,261.576,228,251.976,134.58333319874998,0
+RVSN.US,D,20221220,000000,242.4,252,230.4,235.2,72.01249992798749,0
+RVSN.US,D,20221221,000000,263.592,266.4,256.8,266.4,332.79166633387496,0
+RVSN.US,D,20221222,000000,268.8,309.6,268.8,309.6,645.841666020825,0
+RVSN.US,D,20221223,000000,324,331.2,314.4,328.8,398.25416626841246,0
+RVSN.US,D,20221227,000000,329.736,345.6,308.16,319.2,180.90833315242497,0
+RVSN.US,D,20221228,000000,312,319.2,302.4,312,405.58749959441246,0
+RVSN.US,D,20221229,000000,302.4,307.2,254.4,254.4,340.62499965937496,0
+RVSN.US,D,20221230,000000,264,273.432,242.424,273.432,135.78333319754998,0
+RVSN.US,D,20230103,000000,297.6,319.944,271.2,276,37.8041666288625,0
+RVSN.US,D,20230104,000000,266.4,307.2,256.704,284.136,44.68333328865,0
+RVSN.US,D,20230105,000000,288,290.4,266.88,286.8,33.320833300012495,0
+RVSN.US,D,20230106,000000,289.536,333.6,276,319.2,217.674999782325,0
+RVSN.US,D,20230109,000000,333.6,372,331.056,352.8,666.5958326667375,0
+RVSN.US,D,20230110,000000,343.2,369.6,321.6,362.4,237.57499976242497,0
+RVSN.US,D,20230111,000000,357.408,372,321.6,336,96.908333236425,0
+RVSN.US,D,20230112,000000,280.8,372.936,280.8,362.4,325.8374996741625,0
+RVSN.US,D,20230113,000000,381.312,396,370.8,374.4,491.45833284187495,0
+RVSN.US,D,20230117,000000,384,408,374.4,397.68,227.8291664388375,0
+RVSN.US,D,20230118,000000,408,420,377.424,403.2,226.32916644033747,0
+RVSN.US,D,20230119,000000,417.6,420,393.6,418.8,166.5791665000875,0
+RVSN.US,D,20230120,000000,420,432,388.8,420,124.31666654234999,0
+RVSN.US,D,20230123,000000,408,422.376,314.4,393.6,263.39999973659997,0
+RVSN.US,D,20230124,000000,381.6,384,336,352.8,66.89583326643749,0
+RVSN.US,D,20230125,000000,338.4,360.168,292.56,326.856,537.5666661291,0
+RVSN.US,D,20230126,000000,345.6,345.6,288.024,331.2,52.233333281099995,0
+RVSN.US,D,20230127,000000,316.8,321.552,292.8,307.2,150.51249984948748,0
+RVSN.US,D,20230130,000000,312,351.696,312,345.6,122.21666654444999,0
+RVSN.US,D,20230131,000000,352.8,396,338.4,364.8,380.07916628658745,0
+RVSN.US,D,20230201,000000,393.6,393.6,363.048,381.864,47.5291666191375,0
+RVSN.US,D,20230202,000000,376.392,595.2,362.4,480,5249.68332808365,0
+RVSN.US,D,20230203,000000,480,552,480,516,4711.504161955162,0
+RVSN.US,D,20230206,000000,520.8,552,400.8,444,16585.174983414825,0
+RVSN.US,D,20230207,000000,381.6,397.2,360,378,1452.7416652139248,0
+RVSN.US,D,20230208,000000,374.4,407.328,328.8,372,1207.7458321255874,0
+RVSN.US,D,20230209,000000,408,410.4,360,372,780.0958325532374,0
+RVSN.US,D,20230210,000000,369.6,369.6,343.2,360.192,435.34166623132495,0
+RVSN.US,D,20230213,000000,360,360.12,316.848,328.8,555.8374994441624,0
+RVSN.US,D,20230214,000000,312,349.2,312,333.6,426.44166624022495,0
+RVSN.US,D,20230215,000000,316.8,400.176,316.8,393.6,1180.2624988197374,0
+RVSN.US,D,20230216,000000,417.6,480,372,480,1773.7458315595873,0
+RVSN.US,D,20230217,000000,475.2,489.576,398.4,424.8,1055.9666656107,0
+RVSN.US,D,20230221,000000,432,479.928,424.8,470.4,738.5874992614124,0
+RVSN.US,D,20230222,000000,487.2,487.2,451.2,470.472,653.6124993463874,0
+RVSN.US,D,20230223,000000,475.2,477.6,423.096,440.4,421.0791662455875,0
+RVSN.US,D,20230224,000000,427.2,444,422.4,441.6,95.0666665716,0
+RVSN.US,D,20230227,000000,444,444,374.4,400.8,352.9124996470875,0
+RVSN.US,D,20230228,000000,424.8,424.8,360,381.6,487.4791661791875,0
+RVSN.US,D,20230301,000000,381.6,420,360,408,355.85416631081245,0
+RVSN.US,D,20230302,000000,432,432,388.8,408,222.29999977769998,0
+RVSN.US,D,20230303,000000,415.2,415.2,384.024,408,87.3374999126625,0
+RVSN.US,D,20230306,000000,420,448.8,417.12,435.6,285.7958330475375,0
+RVSN.US,D,20230307,000000,445.224,445.224,396,408,210.474999789525,0
+RVSN.US,D,20230308,000000,400.8,415.2,396,407.52,231.42083310191248,0
+RVSN.US,D,20230309,000000,415.2,415.2,372,379.2,194.74583313858747,0
+RVSN.US,D,20230310,000000,379.2,432,350.4,432,564.4499994355499,0
+RVSN.US,D,20230313,000000,434.4,434.4,374.4,405.6,446.00833288732497,0
+RVSN.US,D,20230314,000000,410.4,410.4,360,367.2,299.61249970038745,0
+RVSN.US,D,20230315,000000,357.6,386.856,352.8,374.4,176.4291664902375,0
+RVSN.US,D,20230316,000000,388.8,388.8,355.2,369.912,180.274999819725,0
+RVSN.US,D,20230317,000000,362.4,379.2,338.4,344.4,197.98333313535,0
+RVSN.US,D,20230320,000000,365.808,365.808,345.6,349.896,59.22083327411249,0
+RVSN.US,D,20230321,000000,360,372,336,348,53.1708332801625,0
+RVSN.US,D,20230322,000000,356.256,365.232,343.2,360,51.545833281787495,0
+RVSN.US,D,20230323,000000,360,384,350.4,360,106.13749989386248,0
+RVSN.US,D,20230324,000000,355.2,359.856,350.4,356.448,31.6999999683,0
+RVSN.US,D,20230327,000000,343.2,359.952,331.2,352.848,139.28333319405,0
+RVSN.US,D,20230328,000000,360,364.8,326.4,350.184,113.50416655316249,0
+RVSN.US,D,20230329,000000,348,348,280.8,302.4,284.8874997151125,0
+RVSN.US,D,20230330,000000,302.4,312,278.424,300,84.2541665824125,0
+RVSN.US,D,20230331,000000,285.6,309.6,278.4,285.6,173.39166649327498,0
+RVSN.US,D,20230403,000000,278.4,285.6,199.224,224.424,617.8749993821249,0
+RVSN.US,D,20230404,000000,235.632,239.881,201.6,204,555.2041661114624,0
+RVSN.US,D,20230405,000000,197.88,204,180,204,195.39583313793747,0
+RVSN.US,D,20230406,000000,193.776,228,193.776,218.4,98.49583323483749,0
+RVSN.US,D,20230410,000000,213.6,232.2,209.448,218.4,72.47916659418749,0
+RVSN.US,D,20230411,000000,230.4,230.4,206.4,216,157.64583317568747,0
+RVSN.US,D,20230412,000000,210,239.976,210,220.8,173.08749982691248,0
+RVSN.US,D,20230413,000000,234.436,237.624,215.4,225.6,101.63333323169999,0
+RVSN.US,D,20230414,000000,237.6,259.2,230.652,237.624,274.96666639169996,0
+RVSN.US,D,20230417,000000,247.2,283.176,239.976,273.6,129.14583320418748,0
+RVSN.US,D,20230418,000000,285.6,314.4,278.4,285.6,266.824999733175,0
+RVSN.US,D,20230419,000000,292.8,304.8,288,295.2,174.84166649182498,0
+RVSN.US,D,20230420,000000,302.4,302.4,264,264.024,222.48749977751248,0
+RVSN.US,D,20230421,000000,264,280.776,264,277.488,37.579166629087496,0
+RVSN.US,D,20230424,000000,271.2,271.2,230.4,244.8,102.94999989704999,0
+RVSN.US,D,20230425,000000,225.6,251.52,220.824,236.738,258.14583307518745,0
+RVSN.US,D,20230426,000000,232.776,244.776,220.8,228,39.612499960387495,0
+RVSN.US,D,20230427,000000,242.4,244.8,232.8,244.8,34.245833299087494,0
+RVSN.US,D,20230428,000000,235.44,252,232.8,232.8,100.98749989901249,0
+RVSN.US,D,20230501,000000,244.8,244.8,235.2,242.4,21.858333311474997,0
+RVSN.US,D,20230502,000000,242.4,242.688,225.6,240.888,22.320833311012496,0
+RVSN.US,D,20230503,000000,240.12,242.4,230.4,242.328,40.874999959125,0
+RVSN.US,D,20230504,000000,232.8,243.288,230.4,234.24,40.258333293075,0
+RVSN.US,D,20230505,000000,234.24,252,187.656,211.2,241.89166642477497,0
+RVSN.US,D,20230508,000000,220.8,237.6,220.8,229.584,26.712499973287496,0
+RVSN.US,D,20230509,000000,199.2,227.155,199.2,211.2,250.74166641592498,0
+RVSN.US,D,20230510,000000,182.4,182.4,158.4,170.4,921.4833324118499,0
+RVSN.US,D,20230511,000000,177.6,177.6,170.4,172.8,238.22916642843748,0
+RVSN.US,D,20230512,000000,172.824,177.552,160.8,165.6,270.9708330623625,0
+RVSN.US,D,20230515,000000,160.8,167.88,158.4,163.2,113.38749988661249,0
+RVSN.US,D,20230516,000000,163.2,169.2,163.2,163.224,276.98333305635,0
+RVSN.US,D,20230517,000000,163.2,168,158.4,160.8,77.20416658946249,0
+RVSN.US,D,20230518,000000,156,165.552,156,158.88,38.408333294924994,0
+RVSN.US,D,20230519,000000,158.4,166.8,156.024,164.376,433.21249956678747,0
+RVSN.US,D,20230522,000000,170.4,170.4,156.504,167.52,179.141666487525,0
+RVSN.US,D,20230523,000000,163.2,168.84,163.2,166.872,148.58333318475,0
+RVSN.US,D,20230524,000000,167.976,167.976,162,165.648,28.958333304374996,0
+RVSN.US,D,20230525,000000,165.6,206.4,144,158.52,4644.479162022187,0
+RVSN.US,D,20230526,000000,144,153.516,134.424,151.2,743.2249992567749,0
+RVSN.US,D,20230530,000000,147,156,139.2,146.4,155.56666651109998,0
+RVSN.US,D,20230531,000000,144.048,151.176,144,144,202.9666664637,0
+RVSN.US,D,20230601,000000,144,144,135.6,138.864,876.2208324571125,0
+RVSN.US,D,20230602,000000,142.8,150.648,142.8,146.424,134.8541665318125,0
+RVSN.US,D,20230605,000000,148.8,151.176,140.976,141.288,71.8666665948,0
+RVSN.US,D,20230606,000000,143.976,150.552,141.624,148.776,117.37083321596249,0
+RVSN.US,D,20230607,000000,148.8,153.6,144,144.024,115.18333321814998,0
+RVSN.US,D,20230608,000000,144,151.2,144,148.8,16.5666666501,0
+RVSN.US,D,20230609,000000,146.376,153.912,146.376,151.2,130.474999869525,0
+RVSN.US,D,20230612,000000,145.776,168,145.776,160.8,331.841666334825,0
+RVSN.US,D,20230613,000000,156.288,175.656,156.288,172.8,297.26249970273744,0
+RVSN.US,D,20230614,000000,168.024,181.104,168,172.8,178.20416648846248,0
+RVSN.US,D,20230615,000000,172.8,194.376,172.8,182.424,323.8624996761375,0
+RVSN.US,D,20230616,000000,189.6,201.6,165.6,171.072,292.5458330407875,0
+RVSN.US,D,20230620,000000,177.48,193.896,165.6,175.2,221.42916644523748,0
+RVSN.US,D,20230621,000000,146.4,161.28,146.4,148.8,415.6291662510375,0
+RVSN.US,D,20230622,000000,151.2,163.152,136.8,141.504,348.79166631787496,0
+RVSN.US,D,20230623,000000,144,145.499,138.576,139.2,127.94166653872499,0
+RVSN.US,D,20230626,000000,136.8,144,124.824,129.624,89.1666665775,0
+RVSN.US,D,20230627,000000,127.2,132,122.4,124.8,468.77083286456246,0
+RVSN.US,D,20230628,000000,129.6,129.6,103.44,117.6,900.241665766425,0
+RVSN.US,D,20230629,000000,115.992,136.512,115.92,126,95.258333238075,0
+RVSN.US,D,20230630,000000,127.2,136.896,122.4,122.4,65.374999934625,0
+RVSN.US,D,20230703,000000,122.4,143.976,120,124.824,125.64999987434999,0
+RVSN.US,D,20230705,000000,127.2,153.6,127.2,139.992,752.9791659136874,0
+RVSN.US,D,20230706,000000,139.2,153.6,132,134.4,933.0499990669499,0
+RVSN.US,D,20230707,000000,134.4,142.992,122.4,123.528,228.52499977147497,0
+RVSN.US,D,20230710,000000,122.4,135.636,122.4,125.388,126.99166653967498,0
+RVSN.US,D,20230711,000000,129.6,129.6,120,127.536,95.074999904925,0
+RVSN.US,D,20230712,000000,129.6,139.152,122.4,129.624,41.7958332915375,0
+RVSN.US,D,20230713,000000,129.624,145.632,129.624,136.32,98.04999990194999,0
+RVSN.US,D,20230714,000000,139.2,145.128,124.8,135.096,156.95416650971248,0
+RVSN.US,D,20230717,000000,133.2,142.2,129.6,129.6,130.62083320271248,0
+RVSN.US,D,20230718,000000,129.6,141.432,120.528,122.832,119.29999988069999,0
+RVSN.US,D,20230719,000000,108.048,120.864,108.048,112.08,383.37083294996245,0
+RVSN.US,D,20230720,000000,117.6,129.6,117.6,124.051,158.77083317456248,0
+RVSN.US,D,20230721,000000,128.4,128.4,115.92,128.328,61.84583327148749,0
+RVSN.US,D,20230724,000000,128.376,128.4,118.8,128.376,98.01666656865,0
+RVSN.US,D,20230725,000000,128.4,128.4,117.6,118.824,84.641666582025,0
+RVSN.US,D,20230726,000000,119.579,128.4,119.579,126.173,63.404166603262496,0
+RVSN.US,D,20230727,000000,122.184,134.4,117.648,127.752,422.74999957725,0
+RVSN.US,D,20230728,000000,123.912,132.842,117.648,121.248,91.75416657491249,0
+RVSN.US,D,20230731,000000,125.882,133.386,121.44,127.2,128.0999998719,0
+RVSN.US,D,20230801,000000,129.6,132,117.6,117.84,285.8708330474625,0
+RVSN.US,D,20230802,000000,118.8,127.056,108,127.056,221.17083311216248,0
+RVSN.US,D,20230803,000000,135.6,135.6,108,119.049,192.39583314093747,0
+RVSN.US,D,20230804,000000,120,120,108.72,111.168,293.60416637306247,0
+RVSN.US,D,20230807,000000,112.8,112.8,108.6,112.728,202.1291664645375,0
+RVSN.US,D,20230808,000000,110.4,112.776,102,109.248,355.60833297772496,0
+RVSN.US,D,20230809,000000,112.083,112.728,108,111.901,33.783333299549994,0
+RVSN.US,D,20230810,000000,108,120,103.2,114.792,51.3041666153625,0
+RVSN.US,D,20230811,000000,111.264,116.774,99.6,105.552,139.34999986064997,0
+RVSN.US,D,20230814,000000,105.6,113.395,98.4,103.704,151.724999848275,0
+RVSN.US,D,20230815,000000,98.4,113.064,98.4,99.6,102.941666563725,0
+RVSN.US,D,20230816,000000,98.928,107.928,92.22,98.4,265.97499973402495,0
+RVSN.US,D,20230817,000000,99.672,110.4,97.2,107.784,93.34999990664998,0
+RVSN.US,D,20230818,000000,103.2,115.176,103.2,108,129.0333332043,0
+RVSN.US,D,20230821,000000,103.2,115.2,103.2,115.2,57.64999994234999,0
+RVSN.US,D,20230822,000000,122.4,127.2,103.2,121.08,452.57083288076245,0
+RVSN.US,D,20230823,000000,127.2,127.2,110.76,120,122.26666654439998,0
+RVSN.US,D,20230824,000000,115.2,122.4,106.128,121.68,260.90833307242497,0
+RVSN.US,D,20230825,000000,115.224,124.8,105.624,118.776,50.60416661606249,0
+RVSN.US,D,20230828,000000,120,124.8,108,124.8,99.23333323409999,0
+RVSN.US,D,20230829,000000,124.8,132,117.624,123.576,201.808333131525,0
+RVSN.US,D,20230830,000000,118.08,123.6,113.28,116.664,114.541666552125,0
+RVSN.US,D,20230831,000000,116.664,116.664,114.648,116.664,32.762499967237495,0
+RVSN.US,D,20230901,000000,112.08,120,109.776,118.776,112.59166655407499,0
+RVSN.US,D,20230905,000000,118.622,122.4,112.8,118.656,226.23749977376247,0
+RVSN.US,D,20230906,000000,122.4,124.8,115.2,124.8,70.8208332625125,0
+RVSN.US,D,20230907,000000,125.976,131.64,117.648,124.358,83.22499991677499,0
+RVSN.US,D,20230908,000000,123.386,130.776,117.6,124.368,147.24999985275,0
+RVSN.US,D,20230911,000000,120.936,129.648,117.84,124.752,210.37499978962498,0
+RVSN.US,D,20230912,000000,121.44,128.693,120,128.52,71.858333261475,0
+RVSN.US,D,20230913,000000,127.272,128.496,119.208,125.904,13.0958333202375,0
+RVSN.US,D,20230914,000000,129.6,131.856,115.2,121.2,101.8124998981875,0
+RVSN.US,D,20230915,000000,130.776,130.776,115.2,121.046,20.4541666462125,0
+RVSN.US,D,20230918,000000,115.2,128.825,112.8,122.4,89.05833324427499,0
+RVSN.US,D,20230919,000000,124.56,127.176,116.184,119.616,23.191666643475,0
+RVSN.US,D,20230920,000000,122.05,125.016,106.92,122.376,64.38333326895,0
+RVSN.US,D,20230921,000000,120.275,120.275,108,115.041,111.23333322209999,0
+RVSN.US,D,20230922,000000,120,124.752,110.424,116.4,19.566666647099996,0
+RVSN.US,D,20230925,000000,120,120,112.8,112.8,74.01666659265,0
+RVSN.US,D,20230926,000000,122.328,122.352,108.24,113.904,110.13749988986248,0
+RVSN.US,D,20230927,000000,109.92,119.976,109.44,112.68,53.679166612987494,0
+RVSN.US,D,20230928,000000,117.48,119.52,108,117.696,279.991666386675,0
+RVSN.US,D,20230929,000000,108.264,120,108.264,120,139.86666652679997,0
+RVSN.US,D,20231002,000000,117.12,120,111.408,120,114.30833321902499,0
+RVSN.US,D,20231003,000000,120,120,111.36,118.657,170.0666664966,0
+RVSN.US,D,20231004,000000,113.94,124.056,100.8,120,373.44166629322496,0
+RVSN.US,D,20231005,000000,120,120,111.192,118.752,143.24999985674998,0
+RVSN.US,D,20231006,000000,117.6,118.944,117.6,118.944,4.883333328449999,0
+RVSN.US,D,20231009,000000,117.6,148.776,117.6,131.426,1294.541665372125,0
+RVSN.US,D,20231010,000000,128.16,143.976,120,128.388,1155.5041655111625,0
+RVSN.US,D,20231011,000000,124.536,127.176,102,116.856,574.4583327588749,0
+RVSN.US,D,20231012,000000,113.352,123.936,96.024,111.816,825.674999174325,0
+RVSN.US,D,20231013,000000,108.456,108.456,98.4,103.104,289.7791663768875,0
+RVSN.US,D,20231016,000000,98.4,113.838,92.16,103.1,226.21666644044998,0
+RVSN.US,D,20231017,000000,103.608,116.424,101.652,104.88,277.0958330562375,0
+RVSN.US,D,20231018,000000,106.344,107.82,102,106.848,125.39999987459998,0
+RVSN.US,D,20231019,000000,102.048,110.675,96,104.784,268.23749973176245,0
+RVSN.US,D,20231020,000000,98.4,106.205,96.384,105.826,13.149999986849998,0
+RVSN.US,D,20231023,000000,108,112.776,96.936,105.912,130.15833320317498,0
+RVSN.US,D,20231024,000000,104.4,109.2,92.4,99.696,155.9624998440375,0
+RVSN.US,D,20231025,000000,100.512,105.36,93.6,93.6,41.999999958,0
+RVSN.US,D,20231026,000000,91.44,96.264,84.24,92.52,170.90833316242498,0
+RVSN.US,D,20231027,000000,84.072,84.072,65.736,71.04,482.50833285082496,0
+RVSN.US,D,20231030,000000,68.664,71.976,67.248,71.352,116.14166655052499,0
+RVSN.US,D,20231031,000000,80.28,82.824,67.2,69.6,135.25833319807498,0
+RVSN.US,D,20231101,000000,67.2,74.352,64.8,70.4334,49.933333283399996,0
+RVSN.US,D,20231102,000000,68.016,81.144,64.824,81.144,324.2208330091125,0
+RVSN.US,D,20231103,000000,86.16,90.6957,66.456,72.024,501.92083283141244,0
+RVSN.US,D,20231106,000000,82.947,82.947,64.8,79.176,110.48749988951249,0
+RVSN.US,D,20231107,000000,76.776,79.056,76.776,77.8125,29.9958333033375,0
+RVSN.US,D,20231108,000000,67.2,75.984,67.2,69.3159,568.3999994315999,0
+RVSN.US,D,20231109,000000,69.12,69.576,60.0003,67.7856,156.0958331772375,0
+RVSN.US,D,20231110,000000,61.032,68.6151,57.624,61.3758,144.374999855625,0
+RVSN.US,D,20231113,000000,66.96,68.544,50.64,54.456,763.9749992360249,0
+RVSN.US,D,20231114,000000,50.64,85.584,47.904,56.4,2663.666664003,0
+RVSN.US,D,20231115,000000,52.5,80.1,51,62.7,4245.5666624211,0
+RVSN.US,D,20231116,000000,68.1,74.757,55.8,61.35,1650.2999983496998,0
+RVSN.US,D,20231117,000000,56.1,57.3,51,52.5,1320.8333320124998,0
+RVSN.US,D,20231120,000000,51.6,52.095,45.9,49.98,869.666665797,0
+RVSN.US,D,20231121,000000,48.6,48.6,42.9,45.336,623.5666660431,0
+RVSN.US,D,20231122,000000,46.2,47.1,43.8,44.046,526.66666614,0
+RVSN.US,D,20231124,000000,42.6,46.485,42.6,43.8,664.2999993356999,0
+RVSN.US,D,20231127,000000,45.9,47.7,39.6,39.93,975.6666656909999,0
+RVSN.US,D,20231128,000000,44.1,47.7,40.5,41.55,690.6666659759999,0
+RVSN.US,D,20231129,000000,40.2,43.446,39,39,1145.7333321876,0
+RVSN.US,D,20231130,000000,39.3,40.35,33.603,36,896.3999991036,0
+RVSN.US,D,20231201,000000,34.2,40.395,33.6,37.5,698.6333326347,0
+RVSN.US,D,20231204,000000,40.2,40.2,36.6,39,1367.5999986323998,0
+RVSN.US,D,20231205,000000,36.672,40.11,36.6,37.8,512.7666661538999,0
+RVSN.US,D,20231206,000000,37.95,45,37.2,45,1697.7999983021998,0
+RVSN.US,D,20231207,000000,45,45.9,42,42.6,778.4666658881999,0
+RVSN.US,D,20231208,000000,41.1,45,40.8,44.1,981.9999990179999,0
+RVSN.US,D,20231211,000000,43.2,45.843,37.8,39.6,538.9333327943999,0
+RVSN.US,D,20231212,000000,39.6,40.092,33.3,36,1350.0333319832998,0
+RVSN.US,D,20231213,000000,35.718,36.3,33.303,34.95,359.0666663076,0
+RVSN.US,D,20231214,000000,36,36.3,33.9,36,667.3666659992999,0
+RVSN.US,D,20231215,000000,37.5,37.5,33.6,34.8,303.1999996968,0
+RVSN.US,D,20231218,000000,34.2,35.7,32.4,33.6,174.23333315909997,0
+RVSN.US,D,20231219,000000,35.7,36,33,35.1,312.26666635439994,0
+RVSN.US,D,20231220,000000,35.1,36.336,32.1,36.336,1058.4999989414998,0
+RVSN.US,D,20231221,000000,36,42.3,35.4,42.3,2711.7666639548997,0
+RVSN.US,D,20231222,000000,46.5,46.5,40.215,42.48,1155.7666655108999,0
+RVSN.US,D,20231226,000000,45.3,45.6,42.15,42.294,1764.6333315686998,0
+RVSN.US,D,20231227,000000,43.8,50.7,40.5,46.5,4106.666662559999,0
+RVSN.US,D,20231228,000000,50.4,50.4,46.5,50.373,1386.8333319464998,0
+RVSN.US,D,20231229,000000,48.6,51.843,43.5,45.726,1287.0666653796,0
+RVSN.US,D,20240102,000000,46.8,46.8,36.9,37.5,943.5333323897999,0
+RVSN.US,D,20240103,000000,36,36,31.5,32.4,15813.833317519498,0
+RVSN.US,D,20240104,000000,31.5,34.2,30.621,33,1370.1333319632,0
+RVSN.US,D,20240105,000000,31.5,39,30.3,37.2,2489.2333308441,0
+RVSN.US,D,20240108,000000,38.4,38.4,33,34.722,509.96666615669994,0
+RVSN.US,D,20240109,000000,34.2,37.65,33,36.876,1206.4333321268998,0
+RVSN.US,D,20240110,000000,34.5,44.697,34.5,41.538,8365.9333249674,0
+RVSN.US,D,20240111,000000,35.4,38.997,35.4,36.9,1166.4999988334998,0
+RVSN.US,D,20240112,000000,38.1,43.2,36,41.7,1584.9666650816998,0
+RVSN.US,D,20240116,000000,57.9,68.997,46.5,50.4,749194.1992508058,0
+RVSN.US,D,20240117,000000,56.1,73.5,51,56.7,188791.59981120838,0
+RVSN.US,D,20240118,000000,59.4,62.7,48,49.803,20747.466645919198,0
+RVSN.US,D,20240119,000000,53.1,53.1,39.9,41.1,9494.5666571721,0
+RVSN.US,D,20240122,000000,66.3,74.1,53.4,67.5,1196565.9321367673,0
+RVSN.US,D,20240123,000000,93,277.05,90,199.5,3578945.796421054,0
+RVSN.US,D,20240124,000000,189,211.8,140.1,162.3,291498.43304183485,0
+RVSN.US,D,20240125,000000,161.7,310.5,160.5,227.4,1194080.232139253,0
+RVSN.US,D,20240126,000000,223.8,339,218.7,285,442419.03289091424,0
+RVSN.US,D,20240129,000000,317.4,550.782,317.4,440.7,1060385.7656062809,0
+RVSN.US,D,20240130,000000,540,701.1,399,449.4,780866.3325524669,0
+RVSN.US,D,20240131,000000,494.1,509.7,317.4,447,111532.16655513449,0
+RVSN.US,D,20240201,000000,453.6,464.397,363,370.5,44097.699955902295,0
+RVSN.US,D,20240202,000000,341.4,371.997,324,355.2,45324.96662134169,0
+RVSN.US,D,20240205,000000,388.8,510,363.6,411,423660.23290967307,0
+RVSN.US,D,20240206,000000,386.1,413.397,354.3,360,23930.833309402497,0
+RVSN.US,D,20240207,000000,361.2,374.1,334.446,368.4,16039.699983960298,0
+RVSN.US,D,20240208,000000,351.3,397.5,334.5,347.7,19651.399980348597,0
+RVSN.US,D,20240209,000000,343.8,357,310.5,315.9,11951.4999880485,0
+RVSN.US,D,20240212,000000,314.1,329.7,226.2,226.2,23863.899976136097,0
+RVSN.US,D,20240213,000000,226.8,287.25,207,208.8,19449.3666472173,0
+RVSN.US,D,20240214,000000,210.3,223.5,176.1,176.1,14507.0333188263,0
+RVSN.US,D,20240215,000000,174,221.997,170.1,183.9,18894.8999811051,0
+RVSN.US,D,20240216,000000,182.4,191.397,172.8,178.8,6520.5333268128,0
+RVSN.US,D,20240220,000000,175.2,180.3,126.33,132,45795.033287538296,0
+RVSN.US,D,20240221,000000,126.3,133.8,114.9,115.2,16375.833316957498,0
+RVSN.US,D,20240222,000000,116.1,117,98.403,102,23412.633309920697,0
+RVSN.US,D,20240223,000000,99,127.2,85.5,87,179443.43315388987,0
+RVSN.US,D,20240226,000000,85.2,90.3,78,79.8,54780.5666118861,0
+RVSN.US,D,20240227,000000,80.7,101.997,80.7,94.8,86078.0332472553,0
+RVSN.US,D,20240228,000000,96,96,84,87,24324.6999756753,0
+RVSN.US,D,20240229,000000,111.6,118.2,83.1,85.8,546836.6994531632,0
+RVSN.US,D,20240301,000000,82.8,84,63.9,68.7,73261.73326007159,0
+RVSN.US,D,20240304,000000,69,69.3,61.8,65.4,33746.33329958699,0
+RVSN.US,D,20240305,000000,64.5,66,57,59.1,27075.4999729245,0
+RVSN.US,D,20240306,000000,69,143.7,67.5,94.5,2898317.6304350155,0
+RVSN.US,D,20240307,000000,84,91.5,72,73.5,171306.56649536008,0
+RVSN.US,D,20240308,000000,74.7,93.6,74.4,84.9,165751.5998342484,0
+RVSN.US,D,20240311,000000,107.7,126.897,88.2,90.6,1112408.765554258,0
+RVSN.US,D,20240312,000000,94.5,95.7,80.7,86.7,96740.69990325929,0
+RVSN.US,D,20240313,000000,83.7,93.6,81,89.7,63319.0332700143,0
+RVSN.US,D,20240314,000000,86.4,87.3,80.1,84.3,40813.2999591867,0
+RVSN.US,D,20240315,000000,83.1,83.403,71.7,73.5,63750.133269583195,0
+RVSN.US,D,20240318,000000,84,88.5,73.8,74.85,87906.39991209359,0
+RVSN.US,D,20240319,000000,75,76.2,66,69.3,40514.0666261526,0
+RVSN.US,D,20240320,000000,68.4,72.3,64.8,68.7,29576.099970423897,0
+RVSN.US,D,20240321,000000,71.7,75.9,66.75,75,34968.966631697695,0
+RVSN.US,D,20240322,000000,72.303,75,69,70.5,25792.499974207498,0
+RVSN.US,D,20240325,000000,72.9,74.4,68.1,72,24390.5666422761,0
+RVSN.US,D,20240326,000000,77.4,77.4,65.85,66.15,59684.299940315694,0
+RVSN.US,D,20240327,000000,67.2,69,64.5,67.2,33956.4999660435,0
+RVSN.US,D,20240328,000000,67.2,68.7,63.6,64.2,22795.266643871397,0
+RVSN.US,D,20240401,000000,61.8,63.9,57.903,58.5,34586.5999654134,0
+RVSN.US,D,20240402,000000,57.3,61.2,53.982,60.3,34898.03329843529,0
+RVSN.US,D,20240403,000000,72,74.4,56.4,56.7,212594.76645407188,0
+RVSN.US,D,20240404,000000,54.9,57,53.4,54.9,45320.699954679294,0
+RVSN.US,D,20240405,000000,52.8,54.6,51.6,52.2,27545.066639121596,0
+RVSN.US,D,20240408,000000,52.5,53.1,45.6,47.1,43196.333290136994,0
+RVSN.US,D,20240409,000000,57.9,69,46.2,47.4,1339277.9653273886,0
+RVSN.US,D,20240410,000000,44.403,47.1,42.3,47.1,89356.66657731,0
+RVSN.US,D,20240411,000000,46.2,46.506,42.6,44.7,104646.7998953532,0
+RVSN.US,D,20240412,000000,42.9,43.5,38.7,39,74764.4665919022,0
+RVSN.US,D,20240415,000000,37.5,38.1,33,33.9,74756.4665919102,0
+RVSN.US,D,20240416,000000,33.6,37.2,32.4,34.5,44038.366622628295,0
+RVSN.US,D,20240417,000000,34.5,34.95,30.3,30.9,54040.666612625995,0
+RVSN.US,D,20240418,000000,31.8,33.9,29.7,33,41499.9332918334,0
+RVSN.US,D,20240419,000000,31.2,33,30.9,31.35,20088.799979911197,0
+RVSN.US,D,20240422,000000,31.2,33.3,29.403,32.4,25549.833307783498,0
+RVSN.US,D,20240423,000000,30.9,36,30.9,33,53728.266612938394,0
+RVSN.US,D,20240424,000000,32.7,33.9,32.4,33.3,20648.6333126847,0
+RVSN.US,D,20240425,000000,33.3,33.3,31.5,32.1,16239.5333170938,0
+RVSN.US,D,20240426,000000,31.8,33.6,31.8,32.7,11300.133322033198,0
+RVSN.US,D,20240429,000000,32.1,33.3,31.5,32.7,15336.1999846638,0
+RVSN.US,D,20240430,000000,32.1,32.55,30,30.6,26310.733307022598,0
+RVSN.US,D,20240501,000000,30,32.25,29.733,30.6,24444.966642221698,0
+RVSN.US,D,20240502,000000,30.3,32.1,30.3,31.2,15397.466651269198,0
+RVSN.US,D,20240503,000000,31.5,32.403,30.6,32.1,12379.933320953398,0
+RVSN.US,D,20240506,000000,32.1,33.3,30.93,32.4,17430.533315902798,0
+RVSN.US,D,20240507,000000,31.8,32.7,31.35,32.4,11204.199988795799,0
+RVSN.US,D,20240508,000000,32.7,32.7,30.9,31.5,11884.9666547817,0
+RVSN.US,D,20240509,000000,30.9,32.1,30.6,31.8,11068.8333222645,0
+RVSN.US,D,20240510,000000,30.9,31.8,30.9,31.5,10815.8666558508,0
+RVSN.US,D,20240513,000000,32.4,32.4,30.9,31.5,17362.299982637698,0
+RVSN.US,D,20240514,000000,30.9,39.6,30.6,31.8,132748.13320058517,0
+RVSN.US,D,20240515,000000,32.7,33,31.5,31.8,28149.666638516996,0
+RVSN.US,D,20240516,000000,31.5,34.5,31.5,33,32469.266634197396,0
+RVSN.US,D,20240517,000000,32.7,33.6,31.8,31.8,18577.633314755698,0
+RVSN.US,D,20240520,000000,33,34.2,31.8,32.1,19015.2333143181,0
+RVSN.US,D,20240521,000000,35.4,36.15,33,35.7,115688.83321764448,0
+RVSN.US,D,20240522,000000,37.2,37.479,32.4,32.7,46396.699953603296,0
+RVSN.US,D,20240523,000000,33.3,33.555,30.3,30.9,30737.166635929498,0
+RVSN.US,D,20240524,000000,32.1,32.409,30.9,31.2,29105.2333042281,0
+RVSN.US,D,20240528,000000,31.2,31.5,30.3,31.5,17741.533315591798,0
+RVSN.US,D,20240529,000000,31.5,31.5,30.6,30.9,9315.333324018,0
+RVSN.US,D,20240530,000000,30.9,30.9,29.1,30.6,17481.1666491855,0
+RVSN.US,D,20240531,000000,30.6,31.2,30,30.9,14843.966651822699,0
+RVSN.US,D,20240603,000000,31.2,31.5,30.3,30.9,8141.066658525599,0
+RVSN.US,D,20240604,000000,31.2,31.2,30.3,30.6,8210.9666584557,0
+RVSN.US,D,20240605,000000,30.9,30.9,29.4,30,18011.399981988598,0
+RVSN.US,D,20240606,000000,30.3,30.9,29.46,29.7,14781.266651885398,0
+RVSN.US,D,20240607,000000,29.403,29.67,25.5,29.124,26899.633306433698,0
+RVSN.US,D,20240610,000000,30.6,31.2,27.672,28.122,55324.66661134199,0
+RVSN.US,D,20240611,000000,28.356,28.5,27.003,27.432,19030.2333143031,0
+RVSN.US,D,20240612,000000,27,27.6,24.636,25.5,37439.13329589419,0
+RVSN.US,D,20240613,000000,25.35,25.35,23.55,23.7,23892.333309440997,0
+RVSN.US,D,20240614,000000,24.474,25.2,23.436,24,28099.599971900396,0
+RVSN.US,D,20240617,000000,24.237,24.237,21.573,22.2,26239.2666404274,0
+RVSN.US,D,20240618,000000,21.384,21.45,20.166,21.261,25664.433307668896,0
+RVSN.US,D,20240620,000000,20.964,21.378,19.815,21.36,15900.766650765898,0
+RVSN.US,D,20240621,000000,21.45,22.707,21.393,22.347,9313.099990686898,0
+RVSN.US,D,20240624,000000,23.019,24.294,22.83,23.397,13603.0999863969,0
+RVSN.US,D,20240625,000000,24.3,24.726,22.2,22.8,18432.3666482343,0
+RVSN.US,D,20240626,000000,22.2,22.8,21.66,21.825,5579.199994420799,0
+RVSN.US,D,20240627,000000,22.212,23.1,22.047,22.797,8997.3999910026,0
+RVSN.US,D,20240628,000000,23.217,23.217,22.05,22.2,4484.1333288492,0
+RVSN.US,D,20240701,000000,19.59,21.486,18.6,20.7,416914.36624975223,0
+RVSN.US,D,20240702,000000,20.55,21,19.5,20.703,42588.2332907451,0
+RVSN.US,D,20240703,000000,20.37,20.37,19.35,19.5,79305.69992069429,0
+RVSN.US,D,20240705,000000,18.6,21.6,18.6,20.763,31618.433301714897,0
+RVSN.US,D,20240708,000000,20.772,22.029,19.7759,21.6,17545.666649120998,0
+RVSN.US,D,20240709,000000,22.5,22.5,20.4,21.3,13108.933320224398,0
+RVSN.US,D,20240710,000000,21.222,21.222,20.385,20.472,16175.333317157998,0
+RVSN.US,D,20240711,000000,20.607,22.194,20.4,21.804,20952.9666457137,0
+RVSN.US,D,20240712,000000,21.585,25.485,21.447,25.2,43530.2666231364,0
+RVSN.US,D,20240715,000000,24,24.6,23.4,23.91,16453.8333168795,0
+RVSN.US,D,20240716,000000,23.43,23.907,23.007,23.697,8353.066658313599,0
+RVSN.US,D,20240717,000000,24.093,24.093,21.75,22.188,12007.233321326099,0
+RVSN.US,D,20240718,000000,21.987,22.47,21.66,22.074,7461.3666592053,0
+RVSN.US,D,20240719,000000,22.5,22.5,21.3,21.897,6371.333326962,0
+RVSN.US,D,20240722,000000,21.9,22.284,20.742,21.537,5774.266660892399,0
+RVSN.US,D,20240723,000000,21.399,23.34,20.976,22.932,12833.266653833398,0
+RVSN.US,D,20240724,000000,22.2,23.106,22.065,23.1,6902.3666597643,0
+RVSN.US,D,20240725,000000,22.5,23.34,22.5,22.887,5229.833328103499,0
+RVSN.US,D,20240726,000000,23.313,30.6,23.1,26.529,141399.69985860027,0
+RVSN.US,D,20240729,000000,25.41,25.503,23.4,24.792,16569.466650097198,0
+RVSN.US,D,20240730,000000,24,24.3,23.1,23.55,8415.1999915848,0
+RVSN.US,D,20240731,000000,23.19,23.205,21.75,22.317,24305.899975694098,0
+RVSN.US,D,20240801,000000,23.13,23.13,20.7,21,7046.4999929535,0
+RVSN.US,D,20240802,000000,20.4,20.5188,19.5,19.503,11515.533321817798,0
+RVSN.US,D,20240805,000000,19.2,19.8,17.4,19.275,8903.633324429698,0
+RVSN.US,D,20240806,000000,19.842,20.091,18.522,18.603,6554.6333267786995,0
+RVSN.US,D,20240807,000000,18.9,19.113,17.7,18,7750.299992249699,0
+RVSN.US,D,20240808,000000,18.363,18.363,16.95,17.199,11098.833322234499,0
+RVSN.US,D,20240809,000000,17.1,18.27,16.8,17.679,8686.166657980499,0
+RVSN.US,D,20240812,000000,17.52,18,17.1,17.7,21227.5333121058,0
+RVSN.US,D,20240813,000000,17.4,18.9,17.1,17.283,9700.366656966298,0
+RVSN.US,D,20240814,000000,18.555,18.555,17.274,17.67,4049.4333292838996,0
+RVSN.US,D,20240815,000000,17.916,18.774,17.208,18.297,8408.4333249249,0
+RVSN.US,D,20240816,000000,17.997,19.2,17.7,18.6,7320.799992679199,0
+RVSN.US,D,20240819,000000,19.2,20.667,18.525,20.1,9415.733323917599,0
+RVSN.US,D,20240820,000000,20.55,20.55,18.96,19.56,9648.8333236845,0
+RVSN.US,D,20240821,000000,19.2,19.203,18.15,18.654,6338.8333269945,0
+RVSN.US,D,20240822,000000,18.6,19.35,18.279,18.6,2787.2333305460998,0
+RVSN.US,D,20240823,000000,18.675,19.2,18.3,19.185,3227.2666634393995,0
+RVSN.US,D,20240826,000000,19.563,19.638,18.63,18.807,2244.3666644223,0
+RVSN.US,D,20240827,000000,18.882,19.032,17.556,17.7,6936.633326396699,0
+RVSN.US,D,20240828,000000,17.457,17.715,16.2,16.32,12237.099987762898,0
+RVSN.US,D,20240829,000000,16.74,16.74,15.03,15.45,17349.666649316998,0
+RVSN.US,D,20240830,000000,15.6,15.6,14.925,15.342,10543.433322789899,0
+RVSN.US,D,20240903,000000,15.39,15.591,13.8,13.947,17716.099982283897,0
+RVSN.US,D,20240904,000000,14.1,14.1,13.2,13.488,7138.233326195099,0
+RVSN.US,D,20240905,000000,14.13,14.232,13.323,14.199,60108.9666065577,0
+RVSN.US,D,20240906,000000,14.97,18,13.5,13.71,92051.19990794879,0
+RVSN.US,D,20240909,000000,13.341,13.644,12.333,13.011,17518.7666491479,0
+RVSN.US,D,20240910,000000,13.008,13.008,12.075,12.84,15500.7999844992,0
+RVSN.US,D,20240911,000000,12.6,13.011,12.6,13.011,7345.266659321399,0
+RVSN.US,D,20240912,000000,13.2,13.65,13.2,13.47,6611.9666600547,0
+RVSN.US,D,20240913,000000,13.578,14.22,13.326,13.527,9139.7999908602,0
+RVSN.US,D,20240916,000000,12.93,13.5,12.93,13.128,6006.1999939938,0
+RVSN.US,D,20240917,000000,13.05,13.728,12.705,12.909,8432.699991567299,0
+RVSN.US,D,20240918,000000,12.888,13.077,12.6,12.702,8915.2666577514,0
+RVSN.US,D,20240919,000000,13.2,13.5,12.903,13.011,2705.0666639615997,0
+RVSN.US,D,20240920,000000,12.834,13.464,12.306,12.357,7867.566658799099,0
+RVSN.US,D,20240923,000000,12.39,12.894,11.253,11.433,18820.4999811795,0
+RVSN.US,D,20240924,000000,11.643,11.907,11.25,11.502,5633.599994366399,0
+RVSN.US,D,20240925,000000,11.634,11.877,11.517,11.844,10839.066655827599,0
+RVSN.US,D,20240926,000000,11.76,14.907,11.76,14.7,49239.9666174267,0
+RVSN.US,D,20240927,000000,14.613,17.1,13.854,17.064,33261.666633404995,0
+RVSN.US,D,20240930,000000,16.47,17.415,15.603,16.896,12329.399987670598,0
+RVSN.US,D,20241001,000000,17.031,17.3655,14.169,14.853,16523.866650142798,0
+RVSN.US,D,20241002,000000,14.406,16.482,14.1,15.906,9197.099990802899,0
+RVSN.US,D,20241003,000000,16.143,16.143,15.306,15.651,3854.4999961454996,0
+RVSN.US,D,20241004,000000,15.9,16.497,15.183,16.2,3916.9666627496995,0
+RVSN.US,D,20241007,000000,15.627,16.584,15.627,16.125,3580.333329753,0
+RVSN.US,D,20241008,000000,15.9,16.407,15.096,15.75,17202.1999827978,0
+RVSN.US,D,20241009,000000,15.57,19.317,15.303,15.9,79707.69992029229,0
+RVSN.US,D,20241010,000000,16.17,16.17,13.8,14.403,27709.333305623997,0
+RVSN.US,D,20241011,000000,14.451,14.667,13.653,14.004,6923.7666597429,0
+RVSN.US,D,20241014,000000,13.893,14.424,13.644,13.878,12464.799987535198,0
+RVSN.US,D,20241015,000000,14.07,14.319,12.3,13.0229,16380.333316952998,0
+RVSN.US,D,20241016,000000,13.281,14.637,13.281,14.1,15892.866650773798,0
+RVSN.US,D,20241017,000000,14.1,14.622,13.2,14.391,14951.933318381398,0
+RVSN.US,D,20241018,000000,14.391,14.55,13.74,13.986,10425.666656241,0
+RVSN.US,D,20241021,000000,13.986,14.7,13.8773,14.694,8635.6999913643,0
+RVSN.US,D,20241022,000000,14.916,16.407,14.553,15.6542,15689.799984310199,0
+RVSN.US,D,20241023,000000,15.6,15.708,14.1,14.418,9493.199990506799,0
+RVSN.US,D,20241024,000000,14.115,14.955,13.896,14.514,8330.0333250033,0
+RVSN.US,D,20241025,000000,14.514,14.514,13.8,14.019,8288.066658378599,0
+RVSN.US,D,20241028,000000,13.83,14.4,13.707,13.803,5484.933327848399,0
+RVSN.US,D,20241029,000000,13.707,14.547,13.707,14.484,6797.799993202199,0
+RVSN.US,D,20241030,000000,14.484,16.269,12.84,14.985,33160.9666335057,0
+RVSN.US,D,20241031,000000,14.985,14.985,13.725,14.022,9665.3999903346,0
+RVSN.US,D,20241101,000000,14.022,14.613,13.893,14.34,11470.699988529299,0
+RVSN.US,D,20241104,000000,14.34,14.397,13.68,14.352,5111.4666615552,0
+RVSN.US,D,20241105,000000,14.352,14.352,13.725,13.986,3805.7333295276,0
+RVSN.US,D,20241106,000000,13.986,14.1,12.63,13.467,12939.266653727398,0
+RVSN.US,D,20241107,000000,13.8,15.9,13.3503,15.603,24495.066642171598,0
+RVSN.US,D,20241108,000000,16.83,17.4,15.81,16.2,20687.4666459792,0
+RVSN.US,D,20241111,000000,15.825,16.197,14.742,16.089,11651.199988348799,0
+RVSN.US,D,20241112,000000,16.689,16.689,13.824,14.814,22875.133310458197,0
+RVSN.US,D,20241113,000000,14.85,15.207,14.118,14.406,14173.699985826299,0
+RVSN.US,D,20241114,000000,14.13,14.64,13.95,14.013,9167.433324165899,0
+RVSN.US,D,20241115,000000,14.4,14.997,13.992,14.748,12165.433321167899,0
+RVSN.US,D,20241118,000000,15,15.24,13.8,14.055,14888.6333184447,0
+RVSN.US,D,20241119,000000,14.58,15,13.812,14.199,23622.166643044497,0
+RVSN.US,D,20241120,000000,14.145,14.19,12.693,12.972,22322.466644344197,0
+RVSN.US,D,20241121,000000,12.9,13.575,12.9,13.179,9643.466657023198,0
+RVSN.US,D,20241122,000000,13.179,14.325,12.9092,13.8,7963.766658702899,0
+RVSN.US,D,20241125,000000,13.506,15.747,13.506,14.637,21911.399978088597,0
+RVSN.US,D,20241126,000000,14.637,15.099,13.89,14.115,15460.233317873099,0
+RVSN.US,D,20241127,000000,13.818,14.37,13.548,13.7921,9683.366656983299,0
+RVSN.US,D,20241129,000000,13.26,13.725,12.909,13.725,14847.666651818998,0
+RVSN.US,D,20241202,000000,13.8,13.8,13.2,13.203,13011.133320322198,0
+RVSN.US,D,20241203,000000,13.2,13.497,12.69,12.765,9901.9333234314,0
+RVSN.US,D,20241204,000000,13.26,13.557,12.393,13.395,18515.5666481511,0
+RVSN.US,D,20241205,000000,12.993,13.3773,12.768,13.02,7172.199992827799,0
+RVSN.US,D,20241206,000000,13.125,13.275,12.6,13.275,4526.199995473799,0
+RVSN.US,D,20241209,000000,13.284,13.347,12.603,13.05,9916.1666567505,0
+RVSN.US,D,20241210,000000,13.32,13.32,12.6,12.75,6644.3333266889995,0
+RVSN.US,D,20241211,000000,12.9,13.05,11.7,12.003,14497.199985502799,0
+RVSN.US,D,20241212,000000,12.453,12.594,11.775,11.88,8430.933324902398,0
+RVSN.US,D,20241213,000000,11.775,12.171,11.529,11.958,7284.133326049199,0
+RVSN.US,D,20241216,000000,12,12.177,11.7,12.117,8566.7666580999,0
+RVSN.US,D,20241217,000000,11.775,12.594,11.775,12.09,11281.7666553849,0
+RVSN.US,D,20241218,000000,12.015,13.5,12.015,12.807,32799.333300533995,0
+RVSN.US,D,20241219,000000,13.5,14.1,12.567,12.567,17474.2333158591,0
+RVSN.US,D,20241220,000000,13.2,23.394,12.603,14.991,573722.0994262778,0
+RVSN.US,D,20241223,000000,14.7,16.767,12.948,13.614,129867.63320346568,0
+RVSN.US,D,20241224,000000,15,17.595,13.695,13.797,620994.6660456719,0
+RVSN.US,D,20241226,000000,16.752,25.5,15.528,23.208,1797245.7648694208,0
+RVSN.US,D,20241227,000000,35.55,40.5,26.415,36.3,2496699.9308366333,0
+RVSN.US,D,20241230,000000,42.6,81.6,41.1,73.8,2212106.2311212267,0
+RVSN.US,D,20241231,000000,62.7,75,50.1,63.3,1007254.565659412,0
+RVSN.US,D,20250102,000000,64.2,73.2,57,64.2,453005.96621366066,0
+RVSN.US,D,20250103,000000,64.2,67.5,56.1,60.9,345662.1329876712,0
+RVSN.US,D,20250106,000000,60,60,43.5,52.8,320982.1330123512,0
+RVSN.US,D,20250107,000000,59.25,64.5,48,54,713595.1659530714,0
+RVSN.US,D,20250108,000000,49.5,51.9,41.1,44.7,255129.39974487058,0
+RVSN.US,D,20250110,000000,51,53.1,45.6,47.4,279357.999720642,0
+RVSN.US,D,20250113,000000,48,51,42,49.8,178256.96648840967,0
+RVSN.US,D,20250114,000000,45.3,48.3,42.9,43.5,103212.23323012108,0
+RVSN.US,D,20250115,000000,44.1,47.4,31.5,32.1,342270.33299106295,0
+RVSN.US,D,20250116,000000,34.8,35.7,32.1,34.5,172726.46649394018,0
+RVSN.US,D,20250117,000000,31.2,34.5,30.6,32.7,107309.33322602398,0
+RVSN.US,D,20250121,000000,31.5,33.3,26.1,26.418,219862.26644680437,0
+RVSN.US,D,20250122,000000,32.1,32.4,26.7,28.248,738606.2659280603,0
+RVSN.US,D,20250123,000000,27.456,27.9,25.38,25.788,142137.333191196,0
+RVSN.US,D,20250124,000000,25.578,30,24.9,28.8,110323.13322301018,0
+RVSN.US,D,20250127,000000,26.784,28.2,25.803,26.463,64518.966602147695,0
+RVSN.US,D,20250128,000000,26.76,26.76,22.95,24.015,73391.09992660889,0
+RVSN.US,D,20250129,000000,24.183,24.183,21.951,22.254,65949.59993405039,0
+RVSN.US,D,20250130,000000,21.615,22.431,20.13,21.633,71728.29992827169,0
+RVSN.US,D,20250131,000000,21.75,23.034,21.156,21.555,44123.6332892097,0
+RVSN.US,D,20250203,000000,20.13,21,19.2,20.439,44023.733289309595,0
+RVSN.US,D,20250204,000000,20.7,22.197,20.7,20.877,45332.2666213344,0
+RVSN.US,D,20250205,000000,21,21.0525,18.9,19.713,72141.63326119169,0
+RVSN.US,D,20250206,000000,19.8,21.399,19.53,20.994,53633.699946366294,0
+RVSN.US,D,20250207,000000,20.97,21.9,19.467,19.482,62974.166603692494,0
+RVSN.US,D,20250210,000000,20.1,28.2,19.35,21.945,567713.3994322865,0
+RVSN.US,D,20250211,000000,21.036,21.21,18.75,20.259,112856.96655380969,0
+RVSN.US,D,20250212,000000,19.986,20.94,19.2,19.56,66424.03326690929,0
+RVSN.US,D,20250213,000000,19.5,19.803,18.909,19.5,38913.466627753194,0
+RVSN.US,D,20250214,000000,19.5,20.6895,19.2,19.305,62048.466604618196,0
+RVSN.US,D,20250218,000000,20.4,20.4,18.918,19.5,60355.83327297749,0
+RVSN.US,D,20250219,000000,19.5,19.8,19.2,19.572,34863.666631803,0
+RVSN.US,D,20250220,000000,19.782,23.115,19.2,22.035,134992.333198341,0
+RVSN.US,D,20250221,000000,22.2,23.532,19.23,19.95,83559.89991644009,0
+RVSN.US,D,20250224,000000,20.1,20.1747,18.333,19.539,46408.466620258194,0
+RVSN.US,D,20250225,000000,19.233,19.5,17.4,17.559,60098.03327323529,0
+RVSN.US,D,20250226,000000,17.559,18.225,16.89,17.34,26774.199973225797,0
+RVSN.US,D,20250227,000000,17.448,17.55,13.203,13.8,118454.76654821189,0
+RVSN.US,D,20250228,000000,14.07,15.75,13.65,15.585,52795.833280537496,0
+RVSN.US,D,20250303,000000,15.9,15.9,13.803,14.103,37736.633295596694,0
+RVSN.US,D,20250304,000000,13.803,15.252,13.503,14.85,40572.3666260943,0
+RVSN.US,D,20250305,000000,14.997,15.186,14.1,14.847,20515.866646150796,0
+RVSN.US,D,20250306,000000,14.403,15.6,14.4,14.844,16864.199983135797,0
+RVSN.US,D,20250307,000000,14.85,16.968,14.775,14.97,26538.599973461398,0
+RVSN.US,D,20250310,000000,14.679,15.225,13.806,14.085,35843.566630823094,0
+RVSN.US,D,20250311,000000,14.613,14.694,13.5,14.295,22211.833311121496,0
+RVSN.US,D,20250312,000000,14.16,14.208,13.725,13.995,16396.9333169364,0
+RVSN.US,D,20250313,000000,14.4,14.4,13.575,13.629,17410.6999825893,0
+RVSN.US,D,20250314,000000,13.881,15.657,13.422,15.2907,40853.166625813494,0
+RVSN.US,D,20250317,000000,15,15,14.253,14.34,31641.699968358298,0
+RVSN.US,D,20250318,000000,14.325,14.535,13.881,14.367,14436.466652230198,0
+RVSN.US,D,20250319,000000,14.13,14.7,14.1,14.4,15541.333317791998,0
+RVSN.US,D,20250320,000000,14.4,14.874,14.067,14.391,19343.4333139899,0
+RVSN.US,D,20250321,000000,14.1,14.4,13.809,14.187,12524.633320808698,0
+RVSN.US,D,20250324,000000,14.4,14.4,13.56,14.013,17295.4333160379,0
+RVSN.US,D,20250325,000000,14.34,14.676,13.56,14.373,24875.6999751243,0
+RVSN.US,D,20250326,000000,14.13,14.367,13.44,13.557,22329.699977670298,0
+RVSN.US,D,20250327,000000,13.566,13.8,13.263,13.797,15853.3666508133,0
+RVSN.US,D,20250328,000000,13.5,13.8,12,12.597,29801.333303531996,0
+RVSN.US,D,20250331,000000,12.402,13.338,12.15,12.96,31596.1999684038,0
+RVSN.US,D,20250401,000000,12.81,12.81,10.116,11.895,100115.16656655149,0
+RVSN.US,D,20250402,000000,11.1,11.7,10.974,11.382,21291.799978708197,0
+RVSN.US,D,20250403,000000,10.5,10.65,9.306,10.05,51979.7999480202,0
+RVSN.US,D,20250404,000000,9.3,9.6,8.754,9.09,40182.7666264839,0
+RVSN.US,D,20250407,000000,8.7,9.15,8.4,8.721,51861.966614804696,0
+RVSN.US,D,20250408,000000,9.153,9.70035,8.202,8.4,31717.399968282596,0
+RVSN.US,D,20250409,000000,8.778,10.497,8.28,9.6,38809.4666278572,0
+RVSN.US,D,20250410,000000,9.57,10.044,8.724,9.15,20799.599979200397,0
+RVSN.US,D,20250411,000000,9.3,9.9,9.186,9.72,17450.4999825495,0
+RVSN.US,D,20250414,000000,9.9,10.98,9.45,9.51,31308.866635357797,0
+RVSN.US,D,20250415,000000,10.2,11.493,9.6,11.214,53121.79994687819,0
+RVSN.US,D,20250416,000000,12.3,13.662,12,12.735,96761.93323657139,0
+RVSN.US,D,20250417,000000,12.735,13.377,11.73,12.255,29828.333303505,0
+RVSN.US,D,20250421,000000,12.6,12.867,10.839,12.696,24320.833309012498,0
+RVSN.US,D,20250422,000000,12.33,12.9,11.763,12.6,13029.1333203042,0
+RVSN.US,D,20250423,000000,12.597,12.852,12.057,12.735,13629.2999863707,0
+RVSN.US,D,20250424,000000,12.639,14.1,12.516,13.0781,33007.5333003258,0
+RVSN.US,D,20250425,000000,11.1,12.243,10.8,12.075,37505.599962494394,0
+RVSN.US,D,20250428,000000,11.4,12.057,11.4,11.604,11242.866655423799,0
+RVSN.US,D,20250429,000000,11.64,12,10.806,11.253,12791.333320541999,0
+RVSN.US,D,20250430,000000,11.37,11.397,10.731,11.133,11291.033322042298,0
+RVSN.US,D,20250501,000000,11.397,11.961,11.124,11.67,13802.733319530598,0
+RVSN.US,D,20250502,000000,12,13.197,11.622,12.294,39350.333293983,0
+RVSN.US,D,20250505,000000,12.27,13.197,11.7,12.195,53273.99994672599,0
+RVSN.US,D,20250506,000000,11.7,12.27,11.253,11.385,15442.633317890699,0
+RVSN.US,D,20250507,000000,11.4,11.817,11.289,11.586,8254.7333250786,0
+RVSN.US,D,20250508,000000,11.766,13.101,11.76,12.63,39530.166627136496,0
+RVSN.US,D,20250509,000000,12.9,13.125,11.859,12.534,11040.566655626099,0
+RVSN.US,D,20250512,000000,12.9,13.5,12.06,12.06,22476.0333108573,0
+RVSN.US,D,20250513,000000,12.09,12.732,11.91,12.555,17239.3666494273,0
+RVSN.US,D,20250514,000000,12.6,13.5,12.6,12.9,23410.699976589298,0
+RVSN.US,D,20250515,000000,13.137,13.497,12.3,12.6,12087.1666545795,0
+RVSN.US,D,20250516,000000,12.6,12.9,12.465,12.63,10156.8999898431,0
+RVSN.US,D,20250519,000000,12.9,12.9,12,12.357,7477.133325856199,0
+RVSN.US,D,20250520,000000,12,12.6,12,12.303,10118.466656548198,0
+RVSN.US,D,20250521,000000,12.303,12.603,11.856,11.925,12383.066654283599,0
+RVSN.US,D,20250522,000000,11.844,12.297,11.844,12.084,16826.333316507,0
+RVSN.US,D,20250523,000000,11.61,11.916,11.409,11.583,14355.399985644599,0
+RVSN.US,D,20250527,000000,11.583,11.895,11.46,11.679,11872.3666547943,0
+RVSN.US,D,20250528,000000,11.55,12.501,11.55,12.129,19542.9333137904,0
+RVSN.US,D,20250529,000000,11.781,12.12,11.28,11.571,24689.833308643498,0
+RVSN.US,D,20250530,000000,12,12,10.86,11.316,13208.833320124499,0
+RVSN.US,D,20250602,000000,11.31,11.343,10.797,11.025,10301.266656365398,0
+RVSN.US,D,20250603,000000,11.7,12.132,11.1,11.403,27147.633306185697,0
+RVSN.US,D,20250604,000000,11.538,11.7,11.145,11.67,10002.899989997099,0
+RVSN.US,D,20250605,000000,11.505,11.7,11.16,11.283,8608.8333247245,0
+RVSN.US,D,20250606,000000,11.1,11.82,11.1,11.712,11932.7999880672,0
+RVSN.US,D,20250609,000000,12,12.357,11.706,12.006,18797.399981202598,0
+RVSN.US,D,20250610,000000,11.7,11.997,11.46,11.532,7094.499992905499,0
+RVSN.US,D,20250611,000000,11.7,11.853,11.412,11.766,10043.299989956698,0
+RVSN.US,D,20250612,000000,11.847,11.847,11.418,11.478,6529.2999934706995,0
+RVSN.US,D,20250613,000000,10.92,11.529,9.825,10.512,30532.099969467898,0
+RVSN.US,D,20250616,000000,10.83,10.83,8.544,9.789,78146.3665885203,0
+RVSN.US,D,20250617,000000,9.669,10.374,9.669,10.11,20415.699979584297,0
+RVSN.US,D,20250618,000000,9.96,10.194,9.609,9.98151,9658.933323674399,0
+RVSN.US,D,20250620,000000,9.75,10.044,9.12,9.3,18630.5666480361,0
+RVSN.US,D,20250623,000000,9.3,9.3,8.4,9.213,35200.9332981324,0
+RVSN.US,D,20250624,000000,8.583,9.831,8.583,9.69003,22288.733311044598,0
+RVSN.US,D,20250625,000000,9.96,10.083,9.6,9.80697,17019.9666496467,0
+RVSN.US,D,20250626,000000,9.801,10.794,9.603,10.497,17811.1999821888,0
+RVSN.US,D,20250627,000000,10.497,10.5,9.678,9.96,19294.3666473723,0
+RVSN.US,D,20250630,000000,9.9,10.251,9.636,9.861,15149.666651516998,0
+RVSN.US,D,20250701,000000,10.5,10.5,9.564,9.63,20549.366646117298,0
+RVSN.US,D,20250702,000000,9.63,10.167,9.63,10.095,15857.066650809598,0
+RVSN.US,D,20250703,000000,9.849,10.65,9.792,10.218,12543.166654123499,0
+RVSN.US,D,20250707,000000,10.2,10.26,9.636,9.993,11663.33332167,0
+RVSN.US,D,20250708,000000,9.84,11.2125,9.78,10.89,32461.033300872296,0
+RVSN.US,D,20250709,000000,10.362,10.965,10.254,10.5,12390.5666542761,0
+RVSN.US,D,20250710,000000,10.212,10.71,9.903,10.683,9359.6999906403,0
+RVSN.US,D,20250711,000000,10.8,10.917,9.93,10.23,12644.199987355798,0
+RVSN.US,D,20250714,000000,9.69,10.488,9.69,10.332,8746.8333245865,0
+RVSN.US,D,20250715,000000,10.5,10.647,9.84,9.963,11100.5666555661,0
+RVSN.US,D,20250716,000000,9.9,10.434,9.9,10.35,12954.633320378698,0
+RVSN.US,D,20250717,000000,10.038,10.5,9.963,10.5,14051.266652615399,0
+RVSN.US,D,20250718,000000,10.2,11.094,10.155,10.533,22000.299977999697,0
+RVSN.US,D,20250721,000000,9.9,10.494,9.9,9.9,29700.033303633296,0
+RVSN.US,D,20250722,000000,10.05,10.314,9.6,10.29,14744.766651921898,0
+RVSN.US,D,20250723,000000,10.317,10.59,9.909,10.353,13950.133319383198,0
+RVSN.US,D,20250724,000000,10.41,12.792,10.143,12.015,162745.2331705881,0
+RVSN.US,D,20250725,000000,12.273,12.273,10.863,11.13,36425.1332969082,0
+RVSN.US,D,20250728,000000,11.325,11.325,10.59,10.977,21094.0333122393,0
+RVSN.US,D,20250729,000000,11.1,12.513,11.043,12.15,92315.29990768469,0
+RVSN.US,D,20250730,000000,11.835,12.7665,10.95,11.379,43745.5666229211,0
+RVSN.US,D,20250731,000000,11.4,11.817,10.95,11.064,18101.5999818984,0
+RVSN.US,D,20250801,000000,11.25,12.516,11.1,12.372,70646.13326268719,0
+RVSN.US,D,20250804,000000,13.332,16.2,11.4,12.036,266556.3664001103,0
+RVSN.US,D,20250805,000000,12.348,15.6,12.06,12.258,233334.66643333196,0
+RVSN.US,D,20250806,000000,12.39,12.39,11.559,11.781,32720.366633946298,0
+RVSN.US,D,20250807,000000,12.039,12.039,11.283,11.286,26560.4333067729,0
+RVSN.US,D,20250808,000000,11.34,11.34,10.5,10.803,47186.36661948029,0
+RVSN.US,D,20250811,000000,12.27,13.176,11.103,11.412,104716.1332286172,0
+RVSN.US,D,20250812,000000,11.19,12.3,11.151,12.027,33382.666633283996,0
+RVSN.US,D,20250813,000000,12,12.3,11.706,11.718,18964.633314368697,0
+RVSN.US,D,20250814,000000,11.415,11.82,11.34,11.586,17494.066649172597,0
+RVSN.US,D,20250815,000000,11.868,11.868,11.262,11.28,18132.333315201,0
+RVSN.US,D,20250818,000000,11.769,12.87,11.55,12.498,114208.26655245839,0
+RVSN.US,D,20250819,000000,12,12.3,11.706,11.847,25208.999974790997,0
+RVSN.US,D,20250820,000000,11.46,11.733,11.4,11.616,25623.0333077103,0
+RVSN.US,D,20250821,000000,11.4,11.874,11.28,11.523,13161.466653505198,0
+RVSN.US,D,20250822,000000,11.289,12.126,11.289,11.7933,20592.499979407497,0
+RVSN.US,D,20250825,000000,11.7,11.94,11.283,11.472,25836.566640830097,0
+RVSN.US,D,20250826,000000,12,12.552,11.703,12.258,37853.233295480095,0
+RVSN.US,D,20250827,000000,11.895,12.51,11.895,12.333,22036.766644629897,0
+RVSN.US,D,20250828,000000,12.468,12.999,12.003,12.441,47289.7666193769,0
+RVSN.US,D,20250829,000000,12.255,12.807,11.946,12.003,54021.999945977994,0
+RVSN.US,D,20250902,000000,12,12,11.007,11.01,32693.933300639397,0
+RVSN.US,D,20250903,000000,11.1,11.4,10.5,10.68,46774.633286558696,0
+RVSN.US,D,20250904,000000,11.172,12.141,10.95,12.03,47754.6332855787,0
+RVSN.US,D,20250905,000000,12.15,13.263,11.94,12.348,73852.0332594813,0
+RVSN.US,D,20250908,000000,12.3,12.51,11.799,11.823,44240.899955759094,0
+RVSN.US,D,20250909,000000,11.778,12.3,11.607,12.105,22712.6333106207,0
+RVSN.US,D,20250910,000000,12,12.15,10.59,10.719,91955.0999080449,0
+RVSN.US,D,20250911,000000,10.8,11.598,10.707,11.217,42104.79995789519,0
+RVSN.US,D,20250912,000000,11.211,11.7,11.211,11.34,19041.266647625398,0
+RVSN.US,D,20250915,000000,10.83,11.34,10.797,11.2059,23057.066643609596,0
+RVSN.US,D,20250916,000000,11.1,11.43,10.8705,11.097,17892.0666487746,0
+RVSN.US,D,20250917,000000,11.1,11.4,10.878,11.202,22516.233310817097,0
+RVSN.US,D,20250918,000000,11.01,11.58,10.92,11.391,20692.933312640398,0
+RVSN.US,D,20250919,000000,11.46,11.52,11.019,11.043,19330.199980669797,0
+RVSN.US,D,20250922,000000,11.46,12.27,11.4,12.141,59064.09994093589,0
+RVSN.US,D,20250923,000000,12.03,12.72,11.472,11.622,37809.7999621902,0
+RVSN.US,D,20250924,000000,11.634,11.925,11.271,11.409,17283.633316049698,0
+RVSN.US,D,20250925,000000,11.4,12.6,11.1,12.255,107243.66655942299,0
+RVSN.US,D,20250926,000000,11.7,11.997,11.4,11.583,25246.1333080872,0
+RVSN.US,D,20250929,000000,11.943,12,11.469,11.787,18424.866648241798,0
+RVSN.US,D,20250930,000000,13.56,15.2217,11.697,12.888,1216862.8654498036,0
+RVSN.US,D,20251001,000000,12.888,19.8,12.63,17.442,1724795.4316085377,0
+RVSN.US,D,20251002,000000,18,22.419,16.8,17.142,830831.899169168,0
+RVSN.US,D,20251003,000000,18.348,18.9,15.03,15.42,223618.8997763811,0
+RVSN.US,D,20251006,000000,14.019,15.75,13.656,15.375,119283.99988071599,0
+RVSN.US,D,20251007,000000,16.611,29.571,16.5,24.18,3685835.8296474973,0
+RVSN.US,D,20251008,000000,23.1,24.171,18.417,20.217,423293.43291003985,0
+RVSN.US,D,20251009,000000,21.903,23.385,18.9,19.5,378793.29962120665,0
+RVSN.US,D,20251010,000000,19.65,20.25,17.475,17.61,180820.0998191799,0
+RVSN.US,D,20251013,000000,17.85,19.14,16.602,18.477,127718.13320561519,0
+RVSN.US,D,20251014,000000,18.144,18.477,16.722,17.4,98055.69990194429,0
+RVSN.US,D,20251015,000000,18.294,18.294,15.72,16.269,103691.2332296421,0
+RVSN.US,D,20251016,000000,15.96,16.14,13.8,13.929,127666.63320566669,0
+RVSN.US,D,20251017,000000,13.8,14.61,13.194,13.512,68846.8665978198,0
+RVSN.US,D,20251020,000000,13.8,16.35,13.2,16.152,126212.36654045428,0
+RVSN.US,D,20251021,000000,16.5,16.677,14.4,15.393,78832.36658783429,0
+RVSN.US,D,20251022,000000,14.331,14.853,13.728,14.22,47101.56661956509,0
+RVSN.US,D,20251023,000000,14.13,16.8,14.13,15.342,105383.56656128309,0
+RVSN.US,D,20251024,000000,15.381,16.5,15.1672,15.996,43286.366623380294,0
+RVSN.US,D,20251027,000000,15.51,15.9,14.4,14.772,45886.233287447096,0
+RVSN.US,D,20251028,000000,14.991,14.994,13.68,13.767,61517.733271815596,0
+RVSN.US,D,20251029,000000,13.65,13.68,12.9,13.155,42209.59995779039,0
+RVSN.US,D,20251030,000000,12.9,13.275,12.624,13.011,26225.833307107496,0
+RVSN.US,D,20251031,000000,13.59,14.772,13.215,13.746,19421.7999805782,0
+RVSN.US,D,20251103,000000,13.578,13.578,12.3,12.774,38863.799961136196,0
+RVSN.US,D,20251104,000000,12.3,12.825,12.09,12.231,33794.8332995385,0
+RVSN.US,D,20251105,000000,12.483,13.3437,12.15,12.399,17384.799982615197,0
+RVSN.US,D,20251106,000000,12.318,12.399,11.625,11.679,35435.999964564,0
+RVSN.US,D,20251107,000000,11.466,11.88,11.0985,11.382,44403.3666222633,0
+RVSN.US,D,20251110,000000,11.7,13.539,11.697,12.213,36495.99996350399,0
+RVSN.US,D,20251111,000000,12.033,12.036,11.463,11.541,13127.0999868729,0
+RVSN.US,D,20251112,000000,11.712,12,11.07,11.283,23199.933310133398,0
+RVSN.US,D,20251113,000000,11.046,11.535,10.353,10.521,30207.166636459497,0
+RVSN.US,D,20251114,000000,10.512,11.025,10.095,10.314,20273.699979726298,0
+RVSN.US,D,20251117,000000,10.5,10.779,9.975,9.975,20945.566645721097,0
+RVSN.US,D,20251118,000000,10.5,10.767,10.02,10.2,22936.899977063098,0
+RVSN.US,D,20251119,000000,10.5,10.5,9.9,9.9,14120.2999858797,0
+RVSN.US,D,20251120,000000,9.828,10.269,8.85,9.114,46375.633286957695,0
+RVSN.US,D,20251121,000000,9.114,9.738,8.9253,9.42,25218.399974781598,0
+RVSN.US,D,20251124,000000,10.26,11.16,9.747,10.863,35805.9666308607,0
+RVSN.US,D,20251125,000000,11.16,11.247,10.068,10.383,19890.1333134432,0
+RVSN.US,D,20251126,000000,10.5,11.247,10.056,11.115,17755.333315578,0
+RVSN.US,D,20251128,000000,11.4,11.8317,11.388,11.622,13335.133319998198,0
+RVSN.US,D,20251201,000000,11.61,11.916,10.65,11.4,95880.19990411979,0
+RVSN.US,D,20251202,000000,10.98,11.25,10.653,10.836,25037.5333082958,0
+RVSN.US,D,20251203,000000,10.653,11.052,10.647,10.836,21976.9666446897,0
+RVSN.US,D,20251204,000000,10.869,11.847,10.836,11.847,16494.5666501721,0
+RVSN.US,D,20251205,000000,11.886,12.45,11.403,11.553,35938.6999640613,0
+RVSN.US,D,20251208,000000,11.643,11.685,10.977,11.151,15405.666651260999,0
+RVSN.US,D,20251209,000000,11.238,11.436,10.734,11.4,10642.599989357399,0
+RVSN.US,D,20251210,000000,11.058,11.919,10.908,11.436,13097.566653569098,0
+RVSN.US,D,20251211,000000,11.25,11.2695,10.725,10.725,15756.5999842434,0
+RVSN.US,D,20251212,000000,11.004,11.109,10.35,10.626,22328.099977671896,0
+RVSN.US,D,20251215,000000,10.8,10.935,9.984,9.984,32188.299967811698,0
+RVSN.US,D,20251216,000000,10.02,10.719,10.02,10.569,15011.733318321598,0
+RVSN.US,D,20251217,000000,10.26,10.767,9.672,9.672,15268.033318065298,0
+RVSN.US,D,20251218,000000,10.59,10.614,9.945,10.254,11080.666655586,0
+RVSN.US,D,20251219,000000,10.272,10.737,10.218,10.506,15332.2666513344,0
+RVSN.US,D,20251222,000000,10.2,11.022,9.879,9.879,35488.766631177896,0
+RVSN.US,D,20251223,000000,9.9,10.5,9.9,10.464,16377.466650289198,0
+RVSN.US,D,20251224,000000,10.29,11.547,10.227,11.226,45727.06662093959,0
+RVSN.US,D,20251226,000000,10.848,11.097,10.209,10.242,15960.599984039398,0
+RVSN.US,D,20251229,000000,10.098,10.338,9.45,10.08,47705.29995229469,0
+RVSN.US,D,20251230,000000,9.9,10.08,9.183,9.3,43726.4666229402,0
+RVSN.US,D,20251231,000000,9.03,10.176,9,9.72,37062.366629604294,0
+RVSN.US,D,20260102,000000,9.72,10.488,9.702,10.17,20543.599979456398,0
+RVSN.US,D,20260105,000000,10.17,10.65,9.819,9.9,17386.166649280498,0
+RVSN.US,D,20260106,000000,10.2,11.694,9.909,10.77,66611.63326672169,0
+RVSN.US,D,20260107,000000,10.992,12.582,10.803,12.213,70353.5999296464,0
+RVSN.US,D,20260108,000000,12.144,12.144,11.274,11.79,22072.4999779275,0
+RVSN.US,D,20260109,000000,11.622,12.231,11.1,11.61,30800.333302532996,0
+RVSN.US,D,20260112,000000,11.4,12.138,10.791,10.791,22288.9333110444,0
+RVSN.US,D,20260113,000000,11.094,11.4,10.605,10.62,15309.366651357299,0
+RVSN.US,D,20260114,000000,10.983,10.983,9.195,9.696,1535927.2651307392,0
+RVSN.US,D,20260115,000000,9.219,10.59,9.219,10.071,129002.69987099728,0
+RVSN.US,D,20260116,000000,10.029,11.355,9.753,10.8,126189.49987381049,0
+RVSN.US,D,20260120,000000,11.268,12.3,10.566,10.833,115177.6332181557,0
+RVSN.US,D,20260121,000000,10.833,11.244,10.041,10.32,42382.86662428379,0
+RVSN.US,D,20260122,000000,11.1,11.1,10.2,10.224,48522.8332848105,0
+RVSN.US,D,20260123,000000,10.203,10.494,9.513,9.843,61040.59993895939,0
+RVSN.US,D,20260126,000000,9.72,9.897,9.375,9.753,55240.033278093295,0
+RVSN.US,D,20260127,000000,9.795,10.404,9.64719,10.404,25367.7999746322,0
+RVSN.US,D,20260128,000000,10.143,10.401,9.609,9.807,40105.7999598942,0
+RVSN.US,D,20260129,000000,9.6,9.786,9.198,9.615,33156.466633510194,0
+RVSN.US,D,20260130,000000,9.372,9.747,9.327,9.63,30368.899969631097,0
+RVSN.US,D,20260202,000000,8.7,8.7,6,6.822,262964.53307036875,0
+RVSN.US,D,20260203,000000,6.3,6.3375,5.175,5.838,159395.96650727067,0
+RVSN.US,D,20260204,000000,5.72,6.62,3.66,4.45,419080,0
+RVSN.US,D,20260205,000000,4.29,5.75,4.05,4.19,811965,0
+RVSN.US,D,20260206,000000,4.26,6.56,4.26,5.83,864450,0
+RVSN.US,D,20260209,000000,5.76,6.58,5.5284,5.9,173334,0
+RVSN.US,D,20260210,000000,5.87,6.81,5.83,6.59,88741,0
+RVSN.US,D,20260211,000000,6.1,6.49,5.31,5.99,2135337,0
+RVSN.US,D,20260212,000000,5.88,6.073,5.1,5.68,91823,0
+RVSN.US,D,20260213,000000,5.6,5.89,5.6,5.78,55336,0
+RVSN.US,D,20260217,000000,5.58,6.45,5.2601,6.21,57118,0
+RVSN.US,D,20260218,000000,6.2,6.99,6.15,6.65,82487,0
diff --git a/daily/us/nasdaq stocks/2/rzlt.us.txt b/daily/us/nasdaq stocks/2/rzlt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..51c9ed3c554f6d23d85f12f18bce07d48b7009a1
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rzlt.us.txt	
@@ -0,0 +1,1324 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RZLT.US,D,20201110,000000,20.14,21.11,20,20,7486,0
+RZLT.US,D,20201111,000000,20,20,20,20,3398,0
+RZLT.US,D,20201112,000000,20.34,20.34,20.1632,20.1632,1024,0
+RZLT.US,D,20201113,000000,19.4375,19.45,19,19.41,2743,0
+RZLT.US,D,20201116,000000,19.75,20.49,19.71,19.73,3895,0
+RZLT.US,D,20201117,000000,19.73,20.0684,19.73,19.975,3239,0
+RZLT.US,D,20201118,000000,19.99,20,18.8761,19.92,3748,0
+RZLT.US,D,20201119,000000,19.88,19.975,19.88,19.95,2793,0
+RZLT.US,D,20201120,000000,20,20,19.81,20,4113,0
+RZLT.US,D,20201123,000000,20,20.82,19.75,20,6220,0
+RZLT.US,D,20201124,000000,20.12,20.46,20,20.4,5913,0
+RZLT.US,D,20201125,000000,20,20.22,20,20,3503,0
+RZLT.US,D,20201127,000000,20,20.095,19.95,19.95,2349,0
+RZLT.US,D,20201130,000000,19.95,20.03,17.7,20,8539,0
+RZLT.US,D,20201201,000000,20,20,20,20,5827,0
+RZLT.US,D,20201202,000000,19.96,20,18.2292,19.5,2682,0
+RZLT.US,D,20201203,000000,18.25,21,18.25,20.99,8151,0
+RZLT.US,D,20201204,000000,20.06,20.8,20,20,7334,0
+RZLT.US,D,20201207,000000,20.2994,20.2994,18.7503,19.5,5812,0
+RZLT.US,D,20201208,000000,19.94,20.665,19.94,20.66,7161,0
+RZLT.US,D,20201209,000000,20.04,20.05,19.125,19.84,7113,0
+RZLT.US,D,20201210,000000,18.9373,20.1,18.9373,19.96,12389,0
+RZLT.US,D,20201211,000000,19.74,20,19.69,19.69,2541,0
+RZLT.US,D,20201214,000000,19.26,19.8,18.4062,19.79,5678,0
+RZLT.US,D,20201215,000000,19.6073,20,19.1982,19.47,14079,0
+RZLT.US,D,20201216,000000,19.45,19.49,19.16,19.24,4485,0
+RZLT.US,D,20201217,000000,19.24,19.55,18.2,18.2,7474,0
+RZLT.US,D,20201218,000000,18.24,18.24,15.57,16.49,4631,0
+RZLT.US,D,20201221,000000,16.6529,16.6529,14.2101,14.6,9884,0
+RZLT.US,D,20201222,000000,14.16,14.6725,14.11,14.26,1833,0
+RZLT.US,D,20201223,000000,14.74,15.63,14.61,15.17,3265,0
+RZLT.US,D,20201224,000000,15.3001,15.3001,15.3001,15.3001,241,0
+RZLT.US,D,20201228,000000,15.33,15.33,14.68,14.7,4527,0
+RZLT.US,D,20201229,000000,14.2,14.2,12.94,12.94,814,0
+RZLT.US,D,20201230,000000,13.1655,13.95,13,13.57,2131,0
+RZLT.US,D,20201231,000000,13,13,11.72,11.99,6450,0
+RZLT.US,D,20210104,000000,11.99,12.9893,11.99,12.75,2095,0
+RZLT.US,D,20210105,000000,12.875,12.9,12.5,12.73,8295,0
+RZLT.US,D,20210106,000000,12.88,12.88,12.6,12.7,5386,0
+RZLT.US,D,20210107,000000,12.7101,12.98,12.7101,12.98,946,0
+RZLT.US,D,20210108,000000,14.025,14.83,13,13,5191,0
+RZLT.US,D,20210111,000000,13,13.11,11.91,12.2,4936,0
+RZLT.US,D,20210112,000000,12.48,13.07,12.48,13.035,6235,0
+RZLT.US,D,20210113,000000,12.75,13.52,12.5,13.44,11688,0
+RZLT.US,D,20210114,000000,13.391,13.65,13,13,3559,0
+RZLT.US,D,20210115,000000,13,13.9,13,13.55,3193,0
+RZLT.US,D,20210119,000000,13.61,14.25,13.6,13.96,1632,0
+RZLT.US,D,20210120,000000,14.72,14.97,14,14.97,2252,0
+RZLT.US,D,20210121,000000,14.9899,14.9899,14.086,14.6,3022,0
+RZLT.US,D,20210122,000000,14.21,15.23,14.16,15.23,3499,0
+RZLT.US,D,20210125,000000,15.28,15.28,14.3779,15.07,2031,0
+RZLT.US,D,20210126,000000,14,16.49,14,15,9971,0
+RZLT.US,D,20210127,000000,14.86,16.49,14.86,15.664,2583,0
+RZLT.US,D,20210128,000000,15.995,16,15.27,15.96,2394,0
+RZLT.US,D,20210129,000000,15.98,15.98,15.65,15.97,1513,0
+RZLT.US,D,20210201,000000,15.88,16.02,15.65,15.65,12066,0
+RZLT.US,D,20210202,000000,17.3,17.3,17.3,17.3,998,0
+RZLT.US,D,20210203,000000,17.47,17.47,14.51,15.04,11781,0
+RZLT.US,D,20210204,000000,14.7,15.2129,13.9,14.6,16121,0
+RZLT.US,D,20210205,000000,14.6,14.9899,13.5,13.9438,12782,0
+RZLT.US,D,20210208,000000,13.94,13.94,13.02,13.615,3266,0
+RZLT.US,D,20210209,000000,13.7,14.2499,13.3,13.9664,10157,0
+RZLT.US,D,20210210,000000,13.97,13.97,12.7,12.7,7147,0
+RZLT.US,D,20210211,000000,13.1887,14,12.7635,13.4,9984,0
+RZLT.US,D,20210212,000000,13.45,14,11.87,12.1539,16423,0
+RZLT.US,D,20210216,000000,12.36,12.9999,11.96,12.1091,11233,0
+RZLT.US,D,20210217,000000,12.49,12.9897,11.975,11.975,6588,0
+RZLT.US,D,20210218,000000,12.3,12.65,11.5,12.4,4211,0
+RZLT.US,D,20210219,000000,11.6,12.67,11.6,12,7683,0
+RZLT.US,D,20210222,000000,12.5,12.5,10.96,12.1,4968,0
+RZLT.US,D,20210223,000000,11.16,12.49,11.16,12.44,2492,0
+RZLT.US,D,20210224,000000,11.61,12,10.5,11.79,2709,0
+RZLT.US,D,20210225,000000,11.68,12.05,11.28,11.49,2821,0
+RZLT.US,D,20210226,000000,11.4992,11.5,10.8178,11.5,7731,0
+RZLT.US,D,20210301,000000,10.8541,12.17,10.8541,11.04,8283,0
+RZLT.US,D,20210302,000000,11.4442,11.4999,10.2999,10.45,4382,0
+RZLT.US,D,20210303,000000,10.71,10.91,10.1,10.1,3240,0
+RZLT.US,D,20210304,000000,10.2521,10.5,9.35,9.561,8052,0
+RZLT.US,D,20210305,000000,9.54,10.29,8.8101,9.0027,3261,0
+RZLT.US,D,20210308,000000,10,11.95,9.28,11.25,12864,0
+RZLT.US,D,20210309,000000,11.37,11.37,10.22,11.27,8424,0
+RZLT.US,D,20210310,000000,11.38,11.88,9.55,9.97,18430,0
+RZLT.US,D,20210311,000000,10.07,11.08,9.01,9.42,12177,0
+RZLT.US,D,20210312,000000,9.89,9.97,9.01,9.11,12374,0
+RZLT.US,D,20210315,000000,9.6,9.84,8.75,8.75,17075,0
+RZLT.US,D,20210316,000000,9.25,9.25,8.01,8.54,12071,0
+RZLT.US,D,20210317,000000,8.6,9.065,8.23,8.23,7978,0
+RZLT.US,D,20210318,000000,8.6,8.7,8.05,8.05,12693,0
+RZLT.US,D,20210319,000000,8.25,8.44,7.8,7.8,23456,0
+RZLT.US,D,20210322,000000,8.81,9.3106,7.7,7.8,19852,0
+RZLT.US,D,20210323,000000,8.09,8.09,6.74,7.12,37197,0
+RZLT.US,D,20210324,000000,7.13,7.56,6.87,7.49,4454,0
+RZLT.US,D,20210325,000000,7.92,7.92,6.65,6.9,18190,0
+RZLT.US,D,20210326,000000,6.93,7.6,6.67,7.2,1555,0
+RZLT.US,D,20210329,000000,7.641,7.67,6.83,6.83,4797,0
+RZLT.US,D,20210330,000000,6.75,7.295,6.75,7.01,3121,0
+RZLT.US,D,20210331,000000,8,8.1736,7.05,7.06,11545,0
+RZLT.US,D,20210401,000000,7.1,7.172,7.1,7.172,834,0
+RZLT.US,D,20210405,000000,7.94,7.94,7.1,7.14,7250,0
+RZLT.US,D,20210406,000000,7.435,7.44,7.13,7.13,2139,0
+RZLT.US,D,20210407,000000,7.14,7.8499,7.13,7.13,7701,0
+RZLT.US,D,20210408,000000,7.12,7.3,6.96,6.96,2674,0
+RZLT.US,D,20210409,000000,6.9969,7.3,6.75,6.89,9905,0
+RZLT.US,D,20210412,000000,7.1763,7.49,6.36,6.36,15913,0
+RZLT.US,D,20210413,000000,6.1,7.03,6.1,6.49,29385,0
+RZLT.US,D,20210414,000000,6.9,6.9,6.52,6.52,5857,0
+RZLT.US,D,20210415,000000,6.74,6.74,6.06,6.11,14068,0
+RZLT.US,D,20210416,000000,6.41,6.5736,6.16,6.2,5185,0
+RZLT.US,D,20210419,000000,6.745,6.745,6.3,6.48,3396,0
+RZLT.US,D,20210420,000000,6.4838,6.4838,6.4838,6.4838,553,0
+RZLT.US,D,20210421,000000,6.48,6.48,6.48,6.48,774,0
+RZLT.US,D,20210422,000000,6.3,6.46,6.3,6.31,4285,0
+RZLT.US,D,20210423,000000,6.05,6.575,6.05,6.31,8592,0
+RZLT.US,D,20210426,000000,6.61,6.6702,6.3,6.355,7864,0
+RZLT.US,D,20210427,000000,6.68,7.14,6.51,6.51,13997,0
+RZLT.US,D,20210428,000000,7.16,7.4828,6.52,6.52,53617,0
+RZLT.US,D,20210429,000000,6.755,6.96,6.52,6.53,8188,0
+RZLT.US,D,20210430,000000,6.59,6.72,6.24,6.7,11668,0
+RZLT.US,D,20210503,000000,6.68,9.607,6.66,7.22,249286,0
+RZLT.US,D,20210504,000000,7.02,8.0499,6.94,7,102044,0
+RZLT.US,D,20210505,000000,6.86,7.55,6.76,7.0982,32573,0
+RZLT.US,D,20210506,000000,6.96,7.185,6.8501,6.92,18590,0
+RZLT.US,D,20210507,000000,7.03,7.29,6.5,6.5,24986,0
+RZLT.US,D,20210510,000000,7.09,8.2,6.42,6.42,59178,0
+RZLT.US,D,20210511,000000,6.29,7.0606,6.29,6.41,40040,0
+RZLT.US,D,20210512,000000,6.65,6.93,6.4,6.7693,27588,0
+RZLT.US,D,20210513,000000,7,7,6.5,6.66,10401,0
+RZLT.US,D,20210514,000000,6.9,7.4643,6.6,6.98,18825,0
+RZLT.US,D,20210517,000000,7.16,7.2,6.85,6.9,19126,0
+RZLT.US,D,20210518,000000,6.95,7.5,6.6,6.61,35922,0
+RZLT.US,D,20210519,000000,6.55,6.8,6.405,6.5,16811,0
+RZLT.US,D,20210520,000000,6.51,6.65,6.49,6.51,14321,0
+RZLT.US,D,20210521,000000,6.51,6.53,5.86,6.24,50505,0
+RZLT.US,D,20210524,000000,6.44,6.4473,6.35,6.4473,3580,0
+RZLT.US,D,20210525,000000,6.96,7.69,6.89,7.44,51053,0
+RZLT.US,D,20210526,000000,7.81,7.95,7.22,7.69,42004,0
+RZLT.US,D,20210527,000000,9.36,16.5,9.02,10.79,1956844,0
+RZLT.US,D,20210528,000000,10.79,10.9862,9.55,10.33,136780,0
+RZLT.US,D,20210601,000000,13.5519,15,11.55,13.2,379197,0
+RZLT.US,D,20210602,000000,13.74,13.75,12.54,13.18,106752,0
+RZLT.US,D,20210603,000000,13,13,12.3,12.69,47365,0
+RZLT.US,D,20210604,000000,12.73,13.12,12.5,12.88,31134,0
+RZLT.US,D,20210607,000000,13.47,13.47,12.15,12.76,37940,0
+RZLT.US,D,20210608,000000,12.44,12.45,11.5158,11.9,54068,0
+RZLT.US,D,20210609,000000,12.23,12.8055,11.89,12.64,23652,0
+RZLT.US,D,20210610,000000,12.32,12.7847,11.9,12.35,32242,0
+RZLT.US,D,20210611,000000,12.06,12.54,11.8601,12.25,9571,0
+RZLT.US,D,20210614,000000,12.16,12.33,12.0302,12.28,3953,0
+RZLT.US,D,20210615,000000,12.17,12.35,11.86,11.86,9781,0
+RZLT.US,D,20210616,000000,11.64,11.9621,10.65,11.08,31443,0
+RZLT.US,D,20210617,000000,11.34,12.7,11.34,12.7,60616,0
+RZLT.US,D,20210618,000000,12.12,13.2,12.09,13.1,63979,0
+RZLT.US,D,20210621,000000,13.09,13.09,12.17,12.45,16896,0
+RZLT.US,D,20210622,000000,12.2,12.82,11.39,12.52,14052,0
+RZLT.US,D,20210623,000000,12.41,13,11.8941,13,14181,0
+RZLT.US,D,20210624,000000,13,13,11.9484,12.78,6622,0
+RZLT.US,D,20210625,000000,15.17,15.99,13.8,15.99,248019,0
+RZLT.US,D,20210628,000000,16.5,17.39,14.45,15.47,125073,0
+RZLT.US,D,20210629,000000,15.26,15.26,13.95,14.05,45201,0
+RZLT.US,D,20210630,000000,14,14.82,13.8,14.27,26558,0
+RZLT.US,D,20210701,000000,14.37,14.37,13.3,13.66,28738,0
+RZLT.US,D,20210702,000000,14.45,14.45,12.7,12.86,31503,0
+RZLT.US,D,20210706,000000,12.74,13.0832,12.25,12.48,16801,0
+RZLT.US,D,20210707,000000,12.38,12.77,11.34,11.43,43139,0
+RZLT.US,D,20210708,000000,11.1,11.3519,10.3,10.4,48556,0
+RZLT.US,D,20210709,000000,10.6,11.4899,10.43,10.81,12050,0
+RZLT.US,D,20210712,000000,10.68,11.71,10.68,11.12,40241,0
+RZLT.US,D,20210713,000000,11.14,11.5185,10.61,10.61,13035,0
+RZLT.US,D,20210714,000000,11.0443,11.55,10.25,10.26,17903,0
+RZLT.US,D,20210715,000000,10.29,10.95,10.29,10.65,12776,0
+RZLT.US,D,20210716,000000,10.795,10.92,10.31,10.455,7796,0
+RZLT.US,D,20210719,000000,10.15,10.48,10.0072,10.05,11884,0
+RZLT.US,D,20210720,000000,10.3258,10.76,10.2,10.5993,5934,0
+RZLT.US,D,20210721,000000,10.6,10.86,10.5,10.755,9143,0
+RZLT.US,D,20210722,000000,10.65,10.7251,10.1001,10.4999,8998,0
+RZLT.US,D,20210723,000000,10.15,10.36,10,10.16,4776,0
+RZLT.US,D,20210726,000000,9.81,10.13,9.554,10.01,9791,0
+RZLT.US,D,20210727,000000,10.1716,10.1716,9.82,9.925,3957,0
+RZLT.US,D,20210728,000000,10,10.28,9.98,10.25,11189,0
+RZLT.US,D,20210729,000000,10.79,11.3,10.35,11.1,19664,0
+RZLT.US,D,20210730,000000,11,11.155,11,11.135,5636,0
+RZLT.US,D,20210802,000000,11.01,11.15,10.9301,11.115,31997,0
+RZLT.US,D,20210803,000000,11.24,11.24,10.735,11,6304,0
+RZLT.US,D,20210804,000000,10.9165,11.12,10.9165,11.12,64441,0
+RZLT.US,D,20210805,000000,11.28,11.35,10.93,11.29,6429,0
+RZLT.US,D,20210806,000000,11.35,11.45,10.8,11.11,7536,0
+RZLT.US,D,20210809,000000,10.92,11.3,10.67,10.67,42622,0
+RZLT.US,D,20210810,000000,10.56,11.7499,10.48,11.35,22318,0
+RZLT.US,D,20210811,000000,11.56,11.7,11,11.3,12995,0
+RZLT.US,D,20210812,000000,11,11.18,10.6,11.06,5416,0
+RZLT.US,D,20210813,000000,10.78,11.04,10.78,11.04,9240,0
+RZLT.US,D,20210816,000000,11,11.31,10.57,11.04,3974,0
+RZLT.US,D,20210817,000000,11.19,11.19,10.36,10.36,5432,0
+RZLT.US,D,20210818,000000,10.3,10.3,10,10,8233,0
+RZLT.US,D,20210819,000000,9.85,9.99,9.1848,9.33,7839,0
+RZLT.US,D,20210820,000000,9.13,9.99,9.1,9.91,15978,0
+RZLT.US,D,20210823,000000,10,10,9.61,10,13772,0
+RZLT.US,D,20210824,000000,9.81,9.99,9.81,9.985,2573,0
+RZLT.US,D,20210825,000000,9.81,9.9605,9.51,9.51,12208,0
+RZLT.US,D,20210826,000000,9.38,9.84,9.38,9.74,4614,0
+RZLT.US,D,20210827,000000,9.71,9.71,9.03,9.1836,25234,0
+RZLT.US,D,20210830,000000,9.205,9.65,9.1,9.5,23503,0
+RZLT.US,D,20210831,000000,9.455,9.53,9.19,9.24,11949,0
+RZLT.US,D,20210901,000000,9.44,9.48,9.2,9.2,10821,0
+RZLT.US,D,20210902,000000,9.2,9.22,9.12,9.22,8377,0
+RZLT.US,D,20210903,000000,9.3,9.3,9.2,9.24,2185,0
+RZLT.US,D,20210907,000000,9.5,9.87,9.26,9.74,17188,0
+RZLT.US,D,20210908,000000,9.55,10.36,9.35,9.9,34790,0
+RZLT.US,D,20210909,000000,9.85,10.28,9.58,10,16025,0
+RZLT.US,D,20210910,000000,10.05,11.1086,9.7739,10.7,41522,0
+RZLT.US,D,20210913,000000,10.75,10.75,9.62,9.75,10554,0
+RZLT.US,D,20210914,000000,10.2044,10.2044,9.74,9.89,5336,0
+RZLT.US,D,20210915,000000,9.68,10.09,9.5,9.67,15125,0
+RZLT.US,D,20210916,000000,9.25,9.25,8.6,8.83,17890,0
+RZLT.US,D,20210917,000000,8.65,9.4421,8.1,8.1,60999,0
+RZLT.US,D,20210920,000000,8.5,8.57,7.85,8.23,16936,0
+RZLT.US,D,20210921,000000,8.56,8.56,7.98,8.23,13372,0
+RZLT.US,D,20210922,000000,8.11,8.13,7.7601,8.07,14598,0
+RZLT.US,D,20210923,000000,8.4,8.4,8.09,8.335,7913,0
+RZLT.US,D,20210924,000000,8.57,8.596,8.05,8.05,9840,0
+RZLT.US,D,20210927,000000,8.05,8.1537,7.8,7.8,7310,0
+RZLT.US,D,20210928,000000,7.84,8.56,7.47,7.608,5528,0
+RZLT.US,D,20210929,000000,7.26,7.62,7.09,7.45,8559,0
+RZLT.US,D,20210930,000000,7.3387,7.49,7.31,7.4785,2480,0
+RZLT.US,D,20211001,000000,7.42,7.74,7.4176,7.6,4910,0
+RZLT.US,D,20211004,000000,8.19,8.19,7.3,7.3,11438,0
+RZLT.US,D,20211005,000000,7.5,7.715,7.14,7.16,12200,0
+RZLT.US,D,20211006,000000,7,7.16,7,7.16,5458,0
+RZLT.US,D,20211007,000000,7.055,7.24,6.8701,7.065,7436,0
+RZLT.US,D,20211008,000000,6.96,7.4543,6.96,7.42,8744,0
+RZLT.US,D,20211011,000000,7.26,7.65,7.26,7.61,9761,0
+RZLT.US,D,20211012,000000,7.61,7.61,7.61,7.61,14101,0
+RZLT.US,D,20211013,000000,6.25,6.59,6.1,6.53,1570625,0
+RZLT.US,D,20211014,000000,6.78,7,6.5,6.68,590961,0
+RZLT.US,D,20211015,000000,6.5,6.84,6.31,6.65,180999,0
+RZLT.US,D,20211018,000000,6.69,6.7,6.25,6.66,144762,0
+RZLT.US,D,20211019,000000,6.65,6.66,6.26,6.6,60243,0
+RZLT.US,D,20211020,000000,6.6,6.6,6.25,6.5,97675,0
+RZLT.US,D,20211021,000000,6.65,6.65,6.35,6.5,84059,0
+RZLT.US,D,20211022,000000,6.5,6.6,6.36,6.5,72358,0
+RZLT.US,D,20211025,000000,6.51,6.55,6.26,6.5,68909,0
+RZLT.US,D,20211026,000000,6.45,6.55,6.2506,6.5,132720,0
+RZLT.US,D,20211027,000000,6.51,6.55,6.3,6.5,92649,0
+RZLT.US,D,20211028,000000,6.45,6.56,6.325,6.5,199902,0
+RZLT.US,D,20211029,000000,6.48,6.59,6.32,6.4,35050,0
+RZLT.US,D,20211101,000000,6.35,6.6,6.3402,6.52,34210,0
+RZLT.US,D,20211102,000000,6.58,6.6,6.39,6.6,178087,0
+RZLT.US,D,20211103,000000,6.62,6.76,6.44,6.63,19142,0
+RZLT.US,D,20211104,000000,6.57,6.75,6.5,6.6,56641,0
+RZLT.US,D,20211105,000000,6.68,6.69,6.45,6.51,13881,0
+RZLT.US,D,20211108,000000,6.5,6.75,6.5,6.64,24076,0
+RZLT.US,D,20211109,000000,6.58,6.95,6.5305,6.71,44234,0
+RZLT.US,D,20211110,000000,6.62,6.7,6.37,6.46,22459,0
+RZLT.US,D,20211111,000000,6.55,6.55,6.1,6.22,21850,0
+RZLT.US,D,20211112,000000,6.32,6.44,6.18,6.3,10101,0
+RZLT.US,D,20211115,000000,6.3,6.4,6.1,6.2,29168,0
+RZLT.US,D,20211116,000000,6.16,6.27,5.91,6,33337,0
+RZLT.US,D,20211117,000000,5.92,6.2,5.8,5.85,19874,0
+RZLT.US,D,20211118,000000,5.95,6.05,5.8,6.02,24174,0
+RZLT.US,D,20211119,000000,5.89,6.06,5.8,5.8,9056,0
+RZLT.US,D,20211122,000000,5.89,5.89,5.4,5.4,30361,0
+RZLT.US,D,20211123,000000,5.48,5.53,5.4,5.42,15892,0
+RZLT.US,D,20211124,000000,5.4,5.55,5.21,5.5,11266,0
+RZLT.US,D,20211126,000000,5.28,5.37,5.2,5.36,3781,0
+RZLT.US,D,20211129,000000,5.2,5.36,5.2,5.26,35643,0
+RZLT.US,D,20211130,000000,5.18,5.31,4.82,5.08,54051,0
+RZLT.US,D,20211201,000000,5.04,5.13,4.65,4.65,14803,0
+RZLT.US,D,20211202,000000,4.58,4.58,4.01,4.42,34893,0
+RZLT.US,D,20211203,000000,4.44,4.51,4.15,4.21,9200,0
+RZLT.US,D,20211206,000000,4.3,4.71,4.1001,4.51,36042,0
+RZLT.US,D,20211207,000000,4.57,5.12,4.48,4.72,52897,0
+RZLT.US,D,20211208,000000,4.71,4.99,4.54,4.97,22373,0
+RZLT.US,D,20211209,000000,4.99,4.99,4.57,4.57,28105,0
+RZLT.US,D,20211210,000000,4.67,5.16,4.63,5.03,76190,0
+RZLT.US,D,20211213,000000,4.99,5.23,4.845,5.08,57716,0
+RZLT.US,D,20211214,000000,4.92,5.1,4.65,4.65,23620,0
+RZLT.US,D,20211215,000000,4.58,5,4.54,4.77,35446,0
+RZLT.US,D,20211216,000000,4.89,4.89,4.45,4.45,24136,0
+RZLT.US,D,20211217,000000,4.4,4.97,4.136,4.44,148501,0
+RZLT.US,D,20211220,000000,4.32,4.51,4.28,4.5,63847,0
+RZLT.US,D,20211221,000000,4.75,4.9262,4.45,4.75,263911,0
+RZLT.US,D,20211222,000000,4.7,4.88,4.58,4.65,34357,0
+RZLT.US,D,20211223,000000,4.59,4.89,4.59,4.66,34396,0
+RZLT.US,D,20211227,000000,4.7,4.805,4.615,4.64,47912,0
+RZLT.US,D,20211228,000000,5.1,5.1,4.6,4.75,112686,0
+RZLT.US,D,20211229,000000,4.75,4.9,4.75,4.82,14706,0
+RZLT.US,D,20211230,000000,4.89,5.07,4.74,4.85,53009,0
+RZLT.US,D,20211231,000000,4.88,5.01,4.51,4.78,54949,0
+RZLT.US,D,20220103,000000,4.75,5.1283,4.7079,5.1,8034,0
+RZLT.US,D,20220104,000000,5.09,5.09,4.67,4.7,19688,0
+RZLT.US,D,20220105,000000,4.76,4.901,4.685,4.88,5538,0
+RZLT.US,D,20220106,000000,4.7132,5.15,4.69,4.7653,36505,0
+RZLT.US,D,20220107,000000,4.77,4.8794,4.52,4.53,25105,0
+RZLT.US,D,20220110,000000,4.45,4.78,4.22,4.72,44995,0
+RZLT.US,D,20220111,000000,4.3183,4.91,4.3183,4.64,97346,0
+RZLT.US,D,20220112,000000,4.68,4.68,4.3,4.51,32123,0
+RZLT.US,D,20220113,000000,4.46,4.46,4.19,4.32,33106,0
+RZLT.US,D,20220114,000000,4.35,4.62,4.306,4.5,12483,0
+RZLT.US,D,20220118,000000,4.49,4.79,4.49,4.6,9606,0
+RZLT.US,D,20220119,000000,4.48,4.79,4.46,4.63,21277,0
+RZLT.US,D,20220120,000000,4.63,4.66,4.33,4.61,16962,0
+RZLT.US,D,20220121,000000,4.53,4.79,4.26,4.42,64468,0
+RZLT.US,D,20220124,000000,4.26,4.31,3.91,4.05,30189,0
+RZLT.US,D,20220125,000000,4.06,4.2744,4.06,4.25,3128,0
+RZLT.US,D,20220126,000000,4.425,4.75,4.13,4.33,37058,0
+RZLT.US,D,20220127,000000,4.16,4.355,3.91,3.91,10311,0
+RZLT.US,D,20220128,000000,3.92,3.98,3.54,3.92,66227,0
+RZLT.US,D,20220131,000000,3.84,4.58,3.84,4.56,6816,0
+RZLT.US,D,20220201,000000,4.6,4.79,4.42,4.76,20299,0
+RZLT.US,D,20220202,000000,4.64,4.775,4.59,4.68,6342,0
+RZLT.US,D,20220203,000000,4.5001,4.74,4.33,4.39,8612,0
+RZLT.US,D,20220204,000000,4.59,4.6,4.35,4.41,6086,0
+RZLT.US,D,20220207,000000,4.55,4.75,4.3,4.65,22628,0
+RZLT.US,D,20220208,000000,4.78,4.89,4.5,4.53,10396,0
+RZLT.US,D,20220209,000000,4.55,4.73,4.35,4.73,31265,0
+RZLT.US,D,20220210,000000,4.6221,4.95,4.6,4.695,8470,0
+RZLT.US,D,20220211,000000,4.82,5.01,4.59,4.81,65328,0
+RZLT.US,D,20220214,000000,4.74,4.83,4.7,4.7,9977,0
+RZLT.US,D,20220215,000000,4.7,4.72,4.48,4.59,9310,0
+RZLT.US,D,20220216,000000,4.62,4.7884,4.45,4.5,24561,0
+RZLT.US,D,20220217,000000,4.3924,4.3924,4.3,4.3,6257,0
+RZLT.US,D,20220218,000000,4.24,4.44,4.21,4.21,21831,0
+RZLT.US,D,20220222,000000,4.08,4.28,3.86,3.95,62636,0
+RZLT.US,D,20220223,000000,3.95,3.95,2.8,3.21,194434,0
+RZLT.US,D,20220224,000000,3.09,3.2,2.5691,2.68,102607,0
+RZLT.US,D,20220225,000000,2.71,3,2.2597,2.4,98793,0
+RZLT.US,D,20220228,000000,2.28,2.8999,2.28,2.6101,27709,0
+RZLT.US,D,20220301,000000,2.56,2.88,2.56,2.69,5607,0
+RZLT.US,D,20220302,000000,2.595,2.7,2.5098,2.51,6902,0
+RZLT.US,D,20220303,000000,2.66,2.71,2.62,2.66,39775,0
+RZLT.US,D,20220304,000000,2.61,2.69,2.61,2.65,4112,0
+RZLT.US,D,20220307,000000,2.61,2.65,2.45,2.45,11693,0
+RZLT.US,D,20220308,000000,2.4,2.57,2.4,2.56,13905,0
+RZLT.US,D,20220309,000000,2.67,2.89,2.65,2.75,3576,0
+RZLT.US,D,20220310,000000,2.78,2.78,2.5595,2.71,3974,0
+RZLT.US,D,20220311,000000,2.59,2.59,2.5,2.5,14212,0
+RZLT.US,D,20220314,000000,2.59,2.59,2.29,2.29,4930,0
+RZLT.US,D,20220315,000000,2.45,2.45,2.27,2.27,2815,0
+RZLT.US,D,20220316,000000,2.2873,2.4,2.2873,2.3,5039,0
+RZLT.US,D,20220317,000000,2.32,2.78,2.32,2.69,17896,0
+RZLT.US,D,20220318,000000,2.81,4.1,2.68,4.1,134693,0
+RZLT.US,D,20220321,000000,4.19,4.19,3.63,3.66,58407,0
+RZLT.US,D,20220322,000000,3.64,3.71,3.5,3.68,84063,0
+RZLT.US,D,20220323,000000,4.41,4.64,3.24,3.95,8806612,0
+RZLT.US,D,20220324,000000,3.84,4.0833,3.59,4,436207,0
+RZLT.US,D,20220325,000000,3.89,4,3.395,3.88,336681,0
+RZLT.US,D,20220328,000000,3.89,3.89,3.52,3.67,182261,0
+RZLT.US,D,20220329,000000,3.51,3.55,3.3,3.35,139976,0
+RZLT.US,D,20220330,000000,3.51,3.6,3.25,3.37,133669,0
+RZLT.US,D,20220331,000000,3.44,3.64,3.2792,3.38,161884,0
+RZLT.US,D,20220401,000000,3.32,3.62,3.32,3.62,133790,0
+RZLT.US,D,20220404,000000,3.65,3.84,3.5,3.62,128436,0
+RZLT.US,D,20220405,000000,3.56,3.86,3.55,3.7,117707,0
+RZLT.US,D,20220406,000000,3.64,3.79,3.56,3.7,124835,0
+RZLT.US,D,20220407,000000,3.7,3.77,3.65,3.7,72514,0
+RZLT.US,D,20220408,000000,3.79,3.93,3.5666,3.79,74934,0
+RZLT.US,D,20220411,000000,3.85,3.85,3.65,3.65,41521,0
+RZLT.US,D,20220412,000000,3.76,3.76,3.37,3.45,42785,0
+RZLT.US,D,20220413,000000,3.45,3.79,3.34,3.58,51317,0
+RZLT.US,D,20220414,000000,3.5,3.65,3.41,3.46,85922,0
+RZLT.US,D,20220418,000000,3.47,3.76,3.4,3.64,61082,0
+RZLT.US,D,20220419,000000,3.55,3.74,3.52,3.61,41436,0
+RZLT.US,D,20220420,000000,3.52,3.68,3.45,3.53,32179,0
+RZLT.US,D,20220421,000000,3.56,3.56,3.26,3.31,17234,0
+RZLT.US,D,20220422,000000,3.25,3.36,3.01,3.3,10922,0
+RZLT.US,D,20220425,000000,3.28,3.495,3.05,3.425,49390,0
+RZLT.US,D,20220426,000000,3.2701,3.43,3.06,3.16,32044,0
+RZLT.US,D,20220427,000000,3.3,3.4,3.2476,3.32,23293,0
+RZLT.US,D,20220428,000000,3.405,3.48,3.3141,3.44,14560,0
+RZLT.US,D,20220429,000000,3.4101,3.8,3.4101,3.8,26924,0
+RZLT.US,D,20220502,000000,3.81,3.89,3.73,3.85,505516,0
+RZLT.US,D,20220503,000000,3.81,3.811,3.61,3.77,107038,0
+RZLT.US,D,20220504,000000,3.675,3.78,3.6239,3.77,158077,0
+RZLT.US,D,20220505,000000,3.64,3.78,3.61,3.7,62007,0
+RZLT.US,D,20220506,000000,3.64,3.91,3.41,3.85,71498,0
+RZLT.US,D,20220509,000000,3.99,4,3.6,3.69,157295,0
+RZLT.US,D,20220510,000000,3.79,3.87,3.42,3.48,85448,0
+RZLT.US,D,20220511,000000,3.41,3.57,3.32,3.38,77144,0
+RZLT.US,D,20220512,000000,3.365,3.5,3.23,3.25,39105,0
+RZLT.US,D,20220513,000000,3.3429,3.56,3.215,3.45,30889,0
+RZLT.US,D,20220516,000000,3.36,3.53,3.35,3.53,12237,0
+RZLT.US,D,20220517,000000,3.31,3.544,3.31,3.35,54004,0
+RZLT.US,D,20220518,000000,3.34,3.35,2.745,2.86,74712,0
+RZLT.US,D,20220519,000000,2.86,3.07,2.86,3,64934,0
+RZLT.US,D,20220520,000000,3.05,3.14,2.94,3.09,35875,0
+RZLT.US,D,20220523,000000,3.09,3.2,2.87,2.91,55882,0
+RZLT.US,D,20220524,000000,2.96,3.03,2.92,3.03,10991,0
+RZLT.US,D,20220525,000000,3.07,3.14,3.07,3.08,9517,0
+RZLT.US,D,20220526,000000,3.01,3.15,2.97,3,36675,0
+RZLT.US,D,20220527,000000,2.95,3.2,2.95,3.09,11995,0
+RZLT.US,D,20220531,000000,3.09,3.09,2.76,2.8,35570,0
+RZLT.US,D,20220601,000000,3,3,2.81,2.83,20589,0
+RZLT.US,D,20220602,000000,2.77,3,2.58,2.96,77786,0
+RZLT.US,D,20220603,000000,3.15,3.15,2.75,2.82,117547,0
+RZLT.US,D,20220606,000000,2.92,3.22,2.875,3.09,61207,0
+RZLT.US,D,20220607,000000,3.04,3.25,2.735,3.01,49590,0
+RZLT.US,D,20220608,000000,2.98,3.14,2.58,2.6,45438,0
+RZLT.US,D,20220609,000000,2.54,2.86,2.54,2.78,25946,0
+RZLT.US,D,20220610,000000,2.72,3.05,2.72,3,40951,0
+RZLT.US,D,20220613,000000,2.85,3.11,2.68,2.94,102947,0
+RZLT.US,D,20220614,000000,3.07,3.2,2.78,3.03,231213,0
+RZLT.US,D,20220615,000000,3.21,3.22,2.89,3.15,392847,0
+RZLT.US,D,20220616,000000,3.05,3.24,2.82,3.2,248891,0
+RZLT.US,D,20220617,000000,3.12,3.35,3.05,3.3,699047,0
+RZLT.US,D,20220621,000000,3.26,3.3,3.15,3.29,282527,0
+RZLT.US,D,20220622,000000,3.21,3.4,3.2,3.29,283296,0
+RZLT.US,D,20220623,000000,3.22,3.44,3.21,3.4,77670,0
+RZLT.US,D,20220624,000000,3.45,3.47,3.31,3.4,134642,0
+RZLT.US,D,20220627,000000,3.35,3.59,3.2973,3.5,43172,0
+RZLT.US,D,20220628,000000,3.45,3.51,3.28,3.34,32656,0
+RZLT.US,D,20220629,000000,3.42,3.42,3.2,3.24,8597,0
+RZLT.US,D,20220630,000000,3.21,3.27,3.09,3.23,19498,0
+RZLT.US,D,20220701,000000,3.395,3.55,3.35,3.49,5612,0
+RZLT.US,D,20220705,000000,3.2,3.33,2.91,3.33,29501,0
+RZLT.US,D,20220706,000000,3.1999,3.2,3.16,3.16,21455,0
+RZLT.US,D,20220707,000000,3.1,3.2,3.1,3.18,56568,0
+RZLT.US,D,20220708,000000,3.08,3.2,3.08,3.17,30237,0
+RZLT.US,D,20220711,000000,2.98,3.21,2.98,3.21,7055,0
+RZLT.US,D,20220712,000000,3.1246,3.275,3.11,3.23,33351,0
+RZLT.US,D,20220713,000000,3.215,3.23,3.06,3.06,5066,0
+RZLT.US,D,20220714,000000,3.144,3.2499,2.995,3.11,11096,0
+RZLT.US,D,20220715,000000,3.1324,3.22,3.03,3.03,15972,0
+RZLT.US,D,20220718,000000,3.03,3.27,3.03,3.27,18048,0
+RZLT.US,D,20220719,000000,3.1354,3.17,2.96,2.99,17718,0
+RZLT.US,D,20220720,000000,3.08,3.14,3.01,3.09,12726,0
+RZLT.US,D,20220721,000000,3.09,3.1878,3,3.11,13446,0
+RZLT.US,D,20220722,000000,3.0986,3.1,3.05,3.08,5266,0
+RZLT.US,D,20220725,000000,3.045,3.085,3.01,3.01,14740,0
+RZLT.US,D,20220726,000000,3.021,3.13,3,3.12,8500,0
+RZLT.US,D,20220727,000000,3.1867,3.2,3.08,3.13,7905,0
+RZLT.US,D,20220728,000000,3.13,3.3,3.06,3.26,7054,0
+RZLT.US,D,20220729,000000,3.2,3.2,3.06,3.13,13463,0
+RZLT.US,D,20220801,000000,3.055,3.11,2.9701,3.11,9477,0
+RZLT.US,D,20220802,000000,3.3,3.3837,3.115,3.15,15687,0
+RZLT.US,D,20220803,000000,3.14,3.2,3.02,3.17,9547,0
+RZLT.US,D,20220804,000000,3.12,3.2,3.065,3.2,11280,0
+RZLT.US,D,20220805,000000,3.13,3.23,3.12,3.23,9822,0
+RZLT.US,D,20220808,000000,3.28,3.33,3.13,3.19,31729,0
+RZLT.US,D,20220809,000000,3.19,3.25,3.12,3.12,8357,0
+RZLT.US,D,20220810,000000,3.1322,3.14,2.89,3.02,21564,0
+RZLT.US,D,20220811,000000,3.02,3.02,2.9,2.93,7420,0
+RZLT.US,D,20220812,000000,2.87,3.2889,2.87,3.07,9761,0
+RZLT.US,D,20220815,000000,3.0053,3.18,3.0053,3.16,3489,0
+RZLT.US,D,20220816,000000,3.13,3.2,3.1,3.1,26096,0
+RZLT.US,D,20220817,000000,3.01,3.19,3.01,3.19,1784,0
+RZLT.US,D,20220818,000000,3.1198,3.1799,3.08,3.08,3236,0
+RZLT.US,D,20220819,000000,3.0698,3.08,2.8,2.84,7640,0
+RZLT.US,D,20220822,000000,2.86,2.86,2.68,2.73,5623,0
+RZLT.US,D,20220823,000000,2.9478,2.9478,2.56,2.56,5922,0
+RZLT.US,D,20220824,000000,2.6,2.71,2.53,2.53,10705,0
+RZLT.US,D,20220825,000000,2.56,2.85,2.55,2.61,34246,0
+RZLT.US,D,20220826,000000,2.68,2.82,2.6,2.62,20208,0
+RZLT.US,D,20220829,000000,3.12,3.12,2.5,2.5,9139,0
+RZLT.US,D,20220830,000000,2.62,2.62,2.36,2.39,10749,0
+RZLT.US,D,20220831,000000,2.39,2.47,2.35,2.38,18359,0
+RZLT.US,D,20220901,000000,2.3461,2.3499,2.31,2.31,2495,0
+RZLT.US,D,20220902,000000,2.3,2.42,2.3,2.37,8076,0
+RZLT.US,D,20220906,000000,2.28,2.37,2.2,2.28,6709,0
+RZLT.US,D,20220907,000000,2.31,2.5,2.17,2.25,28768,0
+RZLT.US,D,20220908,000000,2.26,2.3427,2.15,2.19,9508,0
+RZLT.US,D,20220909,000000,2.0747,2.32,2.06,2.27,6332,0
+RZLT.US,D,20220912,000000,2.65,2.72,2.3,2.35,136093,0
+RZLT.US,D,20220913,000000,2.25,2.54,2.07,2.53,9971,0
+RZLT.US,D,20220914,000000,2.56,2.72,2.56,2.7,39174,0
+RZLT.US,D,20220915,000000,2.71,2.75,2.2143,2.7,29828,0
+RZLT.US,D,20220916,000000,2.73,2.73,2.67,2.71,104238,0
+RZLT.US,D,20220919,000000,2.7717,2.86,2.715,2.86,61587,0
+RZLT.US,D,20220920,000000,2.92,3.08,2.92,3.02,21559,0
+RZLT.US,D,20220921,000000,3.15,3.2,3,3,14141,0
+RZLT.US,D,20220922,000000,3.03,3.15,2.86,2.95,24027,0
+RZLT.US,D,20220923,000000,2.87,3,2.655,2.82,25069,0
+RZLT.US,D,20220926,000000,2.775,2.775,2.68,2.74,2006,0
+RZLT.US,D,20220927,000000,2.698,2.698,2.51,2.52,666498,0
+RZLT.US,D,20220928,000000,2.44,2.9699,2.335,2.8,15012,0
+RZLT.US,D,20220929,000000,2.625,2.71,2.625,2.71,3233,0
+RZLT.US,D,20220930,000000,2.615,2.91,2.56,2.74,22963,0
+RZLT.US,D,20221003,000000,2.515,2.76,2.515,2.74,6057,0
+RZLT.US,D,20221004,000000,2.7342,2.9,2.7342,2.84,29484,0
+RZLT.US,D,20221005,000000,2.86,2.92,2.83,2.83,10308,0
+RZLT.US,D,20221006,000000,2.605,2.78,2.605,2.74,15153,0
+RZLT.US,D,20221007,000000,2.72,2.8199,2.68,2.68,17614,0
+RZLT.US,D,20221010,000000,2.6355,2.8,2.6355,2.8,4188,0
+RZLT.US,D,20221011,000000,2.785,2.785,2.46,2.47,49064,0
+RZLT.US,D,20221012,000000,2.55,2.55,2.33,2.47,12713,0
+RZLT.US,D,20221013,000000,2.38,2.38,2.19,2.26,19452,0
+RZLT.US,D,20221014,000000,2.37,2.46,2.08,2.21,14377,0
+RZLT.US,D,20221017,000000,2.28,2.32,2.22,2.22,9929,0
+RZLT.US,D,20221018,000000,2.35,2.3904,2.22,2.24,7918,0
+RZLT.US,D,20221019,000000,2.3324,2.345,2.18,2.18,6844,0
+RZLT.US,D,20221020,000000,2.12,2.25,2.12,2.13,26309,0
+RZLT.US,D,20221021,000000,2.1,2.15,1.98,1.98,15589,0
+RZLT.US,D,20221024,000000,2.02,2.02,1.84,1.85,33844,0
+RZLT.US,D,20221025,000000,2.055,2.12,1.82,1.93,3714,0
+RZLT.US,D,20221026,000000,2.02,2.02,1.82,1.82,5965,0
+RZLT.US,D,20221027,000000,1.93,1.93,1.77,1.78,21349,0
+RZLT.US,D,20221028,000000,1.75,1.78,1.665,1.665,53715,0
+RZLT.US,D,20221031,000000,1.75,1.86,1.69,1.69,40101,0
+RZLT.US,D,20221101,000000,1.81,1.9699,1.63,1.655,116397,0
+RZLT.US,D,20221102,000000,1.6801,1.73,1.635,1.66,38050,0
+RZLT.US,D,20221103,000000,1.65,1.82,1.6499,1.66,33536,0
+RZLT.US,D,20221104,000000,1.63,1.65,1.5761,1.6,14482,0
+RZLT.US,D,20221107,000000,1.6,1.8984,1.54,1.81,2395138,0
+RZLT.US,D,20221108,000000,1.67,1.8,1.67,1.74,29161,0
+RZLT.US,D,20221109,000000,1.69,1.73,1.65,1.67,12457,0
+RZLT.US,D,20221110,000000,1.8101,2.02,1.62,1.67,23960,0
+RZLT.US,D,20221111,000000,1.62,1.635,1.57,1.57,15383,0
+RZLT.US,D,20221114,000000,1.64,1.765,1.57,1.6,42372,0
+RZLT.US,D,20221115,000000,1.69,1.7,1.5401,1.59,151516,0
+RZLT.US,D,20221116,000000,1.61,1.74,1.6,1.74,58243,0
+RZLT.US,D,20221117,000000,1.68,1.735,1.68,1.705,15698,0
+RZLT.US,D,20221118,000000,1.73,1.73,1.63,1.7,8983,0
+RZLT.US,D,20221121,000000,1.74,1.74,1.6,1.62,42135,0
+RZLT.US,D,20221122,000000,1.655,1.66,1.59,1.59,22069,0
+RZLT.US,D,20221123,000000,1.56,1.56,1.45,1.51,96954,0
+RZLT.US,D,20221125,000000,1.51,1.56,1.48,1.56,38843,0
+RZLT.US,D,20221128,000000,1.5,1.61,1.5,1.6,25504,0
+RZLT.US,D,20221129,000000,1.6,1.64,1.5901,1.64,16429,0
+RZLT.US,D,20221130,000000,1.61,1.67,1.61,1.65,39903,0
+RZLT.US,D,20221201,000000,1.69,1.74,1.5929,1.62,32824,0
+RZLT.US,D,20221202,000000,1.62,1.93,1.61,1.78,25348,0
+RZLT.US,D,20221205,000000,1.81,1.87,1.69,1.71,29582,0
+RZLT.US,D,20221206,000000,1.73,1.74,1.57,1.62,39934,0
+RZLT.US,D,20221207,000000,1.58,1.62,1.5106,1.56,6244,0
+RZLT.US,D,20221208,000000,1.53,1.81,1.52,1.61,23743,0
+RZLT.US,D,20221209,000000,1.61,1.76,1.49,1.49,35835,0
+RZLT.US,D,20221212,000000,1.5899,1.5899,1.46,1.55,55687,0
+RZLT.US,D,20221213,000000,1.6082,1.6082,1.52,1.54,12325,0
+RZLT.US,D,20221214,000000,1.49,1.5645,1.47,1.52,43092,0
+RZLT.US,D,20221215,000000,1.53,1.57,1.47,1.49,63173,0
+RZLT.US,D,20221216,000000,1.48,1.5529,1.42,1.46,91164,0
+RZLT.US,D,20221219,000000,1.5,1.5,1.3401,1.38,36735,0
+RZLT.US,D,20221220,000000,1.41,1.6706,1.3801,1.54,445997,0
+RZLT.US,D,20221221,000000,1.62,1.87,1.57,1.79,174673,0
+RZLT.US,D,20221222,000000,1.85,2,1.78,1.99,82017,0
+RZLT.US,D,20221223,000000,2.1,2.101,1.92,2.08,135251,0
+RZLT.US,D,20221227,000000,2.03,2.03,1.93,1.98,26075,0
+RZLT.US,D,20221228,000000,1.96,2,1.9201,2,30384,0
+RZLT.US,D,20221229,000000,1.98,2.08,1.94,2.08,64987,0
+RZLT.US,D,20221230,000000,1.98,2.1,1.9,2.07,68021,0
+RZLT.US,D,20230103,000000,2.05,2.155,1.88,1.88,32021,0
+RZLT.US,D,20230104,000000,1.95,1.95,1.822,1.88,24116,0
+RZLT.US,D,20230105,000000,1.8501,1.88,1.8,1.85,21373,0
+RZLT.US,D,20230106,000000,1.84,1.8659,1.77,1.79,26709,0
+RZLT.US,D,20230109,000000,1.85,2.03,1.85,1.97,27762,0
+RZLT.US,D,20230110,000000,2,2.06,1.99,2.01,6367,0
+RZLT.US,D,20230111,000000,2.05,2.1769,1.85,1.86,25804,0
+RZLT.US,D,20230112,000000,1.84,1.99,1.84,1.99,20333,0
+RZLT.US,D,20230113,000000,2.05,2.06,1.9072,1.95,4340,0
+RZLT.US,D,20230117,000000,1.95,2.38,1.95,2.13,77729,0
+RZLT.US,D,20230118,000000,2.07,2.07,1.945,1.99,29319,0
+RZLT.US,D,20230119,000000,1.95,2.08,1.95,2.02,42437,0
+RZLT.US,D,20230120,000000,2.05,2.08,1.95,2,74472,0
+RZLT.US,D,20230123,000000,2.06,2.075,1.98,2,7897,0
+RZLT.US,D,20230124,000000,1.95,2.0515,1.95,2,61684,0
+RZLT.US,D,20230125,000000,2,2.0155,1.95,1.995,56946,0
+RZLT.US,D,20230126,000000,1.98,2.06,1.97,2.06,78053,0
+RZLT.US,D,20230127,000000,2.07,2.3,2.05,2.1701,23551,0
+RZLT.US,D,20230130,000000,2.2,2.44,2.2,2.39,23916,0
+RZLT.US,D,20230131,000000,2.4225,2.67,2.3906,2.57,20582,0
+RZLT.US,D,20230201,000000,2.6,2.9,2.57,2.77,45807,0
+RZLT.US,D,20230202,000000,2.79,2.79,2.475,2.65,73122,0
+RZLT.US,D,20230203,000000,2.67,2.77,2.6501,2.69,14840,0
+RZLT.US,D,20230206,000000,2.7158,2.79,2.712,2.77,8538,0
+RZLT.US,D,20230207,000000,2.75,2.87,2.7029,2.87,27263,0
+RZLT.US,D,20230208,000000,2.85,2.85,2.6761,2.74,9350,0
+RZLT.US,D,20230209,000000,2.74,2.74,2.58,2.74,8633,0
+RZLT.US,D,20230210,000000,2.72,2.7997,2.69,2.78,5442,0
+RZLT.US,D,20230213,000000,2.84,2.84,2.6,2.69,7675,0
+RZLT.US,D,20230214,000000,2.68,2.748,2.5161,2.57,13841,0
+RZLT.US,D,20230215,000000,2.77,2.77,2.4,2.49,14885,0
+RZLT.US,D,20230216,000000,2.52,2.655,2.5,2.51,6315,0
+RZLT.US,D,20230217,000000,2.5839,2.62,2.48,2.62,7721,0
+RZLT.US,D,20230221,000000,2.62,2.62,2.37,2.38,6357,0
+RZLT.US,D,20230222,000000,2.325,2.46,2.3,2.3,14097,0
+RZLT.US,D,20230223,000000,2.43,2.43,2.05,2.2201,21426,0
+RZLT.US,D,20230224,000000,2.12,2.2196,2.12,2.16,6528,0
+RZLT.US,D,20230227,000000,2.18,2.6,2.18,2.5,17278,0
+RZLT.US,D,20230228,000000,2.334,2.51,2.334,2.48,7472,0
+RZLT.US,D,20230301,000000,2.685,2.685,2.39,2.55,8468,0
+RZLT.US,D,20230302,000000,2.57,2.64,2.5,2.52,23199,0
+RZLT.US,D,20230303,000000,2.51,2.615,2.48,2.5,26127,0
+RZLT.US,D,20230306,000000,2.4739,2.48,2.25,2.47,18882,0
+RZLT.US,D,20230307,000000,2.475,2.4938,2.34,2.42,35983,0
+RZLT.US,D,20230308,000000,2.37,2.6,2.37,2.6,8504,0
+RZLT.US,D,20230309,000000,2.6,2.6198,2.41,2.46,19080,0
+RZLT.US,D,20230310,000000,2.42,2.42,2.17,2.18,17313,0
+RZLT.US,D,20230313,000000,2.1,2.2499,2,2.14,20664,0
+RZLT.US,D,20230314,000000,2.2,2.44,2.2,2.27,7740,0
+RZLT.US,D,20230315,000000,2.3917,2.3917,2.2797,2.28,4592,0
+RZLT.US,D,20230316,000000,2.285,2.335,2.1122,2.17,11763,0
+RZLT.US,D,20230317,000000,2.07,2.36,1.82,1.82,139943,0
+RZLT.US,D,20230320,000000,1.86,2.1778,1.86,2.01,80256,0
+RZLT.US,D,20230321,000000,2.42,2.42,2.12,2.12,16727,0
+RZLT.US,D,20230322,000000,2.14,2.21,2.045,2.06,4845,0
+RZLT.US,D,20230323,000000,2.25,2.25,1.895,1.95,55411,0
+RZLT.US,D,20230324,000000,1.9,1.98,1.85,1.96,4296,0
+RZLT.US,D,20230327,000000,2.15,2.1604,1.98,2.0004,9236,0
+RZLT.US,D,20230328,000000,2,2.0755,1.776,1.85,25563,0
+RZLT.US,D,20230329,000000,1.85,2.08,1.83,2.04,41354,0
+RZLT.US,D,20230330,000000,2.09,2.1,1.9005,1.9005,119395,0
+RZLT.US,D,20230331,000000,1.86,1.97,1.55,1.92,22406,0
+RZLT.US,D,20230403,000000,2.0794,2.12,2.01,2.05,76087,0
+RZLT.US,D,20230404,000000,2.02,2.15,1.92,1.96,26886,0
+RZLT.US,D,20230405,000000,1.97,2.13,1.95,1.97,16420,0
+RZLT.US,D,20230406,000000,1.98,2.08,1.9599,1.97,18959,0
+RZLT.US,D,20230410,000000,2.01,2.01,2.01,2.01,783,0
+RZLT.US,D,20230411,000000,2,2.0699,1.8306,1.99,30774,0
+RZLT.US,D,20230412,000000,1.99,2.0249,1.77,1.79,17723,0
+RZLT.US,D,20230413,000000,1.89,1.89,1.79,1.87,9306,0
+RZLT.US,D,20230414,000000,1.8,1.8629,1.72,1.75,20408,0
+RZLT.US,D,20230417,000000,1.8,2.05,1.67,2.05,13867,0
+RZLT.US,D,20230418,000000,1.98,2.06,1.88,1.95,7051,0
+RZLT.US,D,20230419,000000,1.95,1.99,1.9,1.91,6957,0
+RZLT.US,D,20230420,000000,1.9,1.98,1.9,1.95,20414,0
+RZLT.US,D,20230421,000000,1.94,2.09,1.9,1.91,245284,0
+RZLT.US,D,20230424,000000,1.91,2.15,1.91,2.12,595862,0
+RZLT.US,D,20230425,000000,2.12,2.12,1.9701,2.05,3953,0
+RZLT.US,D,20230426,000000,2.05,2.05,1.9194,2,4966,0
+RZLT.US,D,20230427,000000,1.94,2.07,1.9,2.07,16522,0
+RZLT.US,D,20230428,000000,2,2.2099,1.9,2.085,11581,0
+RZLT.US,D,20230501,000000,2.05,2.15,1.99,2.1,7348,0
+RZLT.US,D,20230502,000000,2.1,2.22,2.05,2.11,14361,0
+RZLT.US,D,20230503,000000,2.12,2.245,2.02,2.15,11936,0
+RZLT.US,D,20230504,000000,2.17,2.19,2.1,2.13,27145,0
+RZLT.US,D,20230505,000000,2.1701,2.3,2.16,2.3,14386,0
+RZLT.US,D,20230508,000000,2.3,2.39,2.3,2.33,9073,0
+RZLT.US,D,20230509,000000,2.3,2.3099,1.78,2.03,77375,0
+RZLT.US,D,20230510,000000,2.04,2.15,2,2.09,16959,0
+RZLT.US,D,20230511,000000,2.0156,2.06,1.92,2.03,9397,0
+RZLT.US,D,20230512,000000,2.08,2.1,2.07,2.07,2252,0
+RZLT.US,D,20230515,000000,2.14,2.3167,2.0801,2.0801,12558,0
+RZLT.US,D,20230516,000000,2.21,2.21,2.04,2.09,5609,0
+RZLT.US,D,20230517,000000,2.07,2.185,2.07,2.15,7653,0
+RZLT.US,D,20230518,000000,2.17,2.17,2.02,2.09,4997,0
+RZLT.US,D,20230519,000000,2.14,2.14,2.1139,2.14,3585,0
+RZLT.US,D,20230522,000000,2.11,2.11,2.025,2.05,16195,0
+RZLT.US,D,20230523,000000,2.089,2.1,2.05,2.05,13225,0
+RZLT.US,D,20230524,000000,2.2,2.22,2.05,2.22,10333,0
+RZLT.US,D,20230525,000000,2.21,2.27,2.11,2.11,7938,0
+RZLT.US,D,20230526,000000,2.2,2.28,2.08,2.1,9180,0
+RZLT.US,D,20230530,000000,2.08,2.1,1.95,2.09,16396,0
+RZLT.US,D,20230531,000000,2.0546,2.21,2.0546,2.13,11283,0
+RZLT.US,D,20230601,000000,2.16,2.21,1.92,1.97,36978,0
+RZLT.US,D,20230602,000000,1.99,2.07,1.99,2.06,13172,0
+RZLT.US,D,20230605,000000,2.15,2.15,2.07,2.11,1781,0
+RZLT.US,D,20230606,000000,2.0601,2.14,2,2.06,13960,0
+RZLT.US,D,20230607,000000,2.05,2.12,2.03,2.075,2335,0
+RZLT.US,D,20230608,000000,2.01,2.01,1.95,1.98,1485,0
+RZLT.US,D,20230609,000000,2.01,2.14,2.01,2.04,4528,0
+RZLT.US,D,20230612,000000,2.11,2.11,2.03,2.09,6484,0
+RZLT.US,D,20230613,000000,2.01,2.08,1.98,2.02,7223,0
+RZLT.US,D,20230614,000000,2.07,2.105,1.73,1.98,26325,0
+RZLT.US,D,20230615,000000,2.02,2.05,1.95,2.05,7756,0
+RZLT.US,D,20230616,000000,2.11,2.19,1.995,2.19,4813,0
+RZLT.US,D,20230620,000000,2.16,2.23,2.14,2.23,16523,0
+RZLT.US,D,20230621,000000,2.22,2.3,2.17,2.3,15634,0
+RZLT.US,D,20230622,000000,2.27,2.28,2.06,2.15,5940,0
+RZLT.US,D,20230623,000000,2.01,2.4055,2,2.22,18428,0
+RZLT.US,D,20230626,000000,2.29,2.3,2.16,2.17,8904,0
+RZLT.US,D,20230627,000000,2.27,2.27,2.0382,2.07,11314,0
+RZLT.US,D,20230628,000000,2.3299,2.3299,1.95,2,195099,0
+RZLT.US,D,20230629,000000,2,2.02,1.81,1.86,27281,0
+RZLT.US,D,20230630,000000,1.81,1.98,1.75,1.98,28291,0
+RZLT.US,D,20230703,000000,1.98,2.06,1.8,2.025,22124,0
+RZLT.US,D,20230705,000000,1.95,2.14,1.95,2.075,36125,0
+RZLT.US,D,20230706,000000,2.01,2.05,1.88,2.02,28165,0
+RZLT.US,D,20230707,000000,2.11,2.38,1.9992,2.04,43157,0
+RZLT.US,D,20230710,000000,2.1298,2.13,1.94,2.06,36624,0
+RZLT.US,D,20230711,000000,2.05,2.14,1.91,2.1,125313,0
+RZLT.US,D,20230712,000000,2.04,2.065,1.96,1.97,16696,0
+RZLT.US,D,20230713,000000,2.01,2.04,1.96,2.04,10533,0
+RZLT.US,D,20230714,000000,2,2,1.86,1.88,28442,0
+RZLT.US,D,20230717,000000,1.97,2.04,1.9,2.03,12358,0
+RZLT.US,D,20230718,000000,2.03,2.05,1.95,2.03,33758,0
+RZLT.US,D,20230719,000000,1.98,2.03,1.94,2.01,3838,0
+RZLT.US,D,20230720,000000,2.07,2.29,1.865,1.98,82291,0
+RZLT.US,D,20230721,000000,1.99,2,1.94,1.98,5777,0
+RZLT.US,D,20230724,000000,2,2,1.76,1.81,20397,0
+RZLT.US,D,20230725,000000,1.81,1.92,1.7,1.76,38060,0
+RZLT.US,D,20230726,000000,1.8,1.86,1.775,1.85,25518,0
+RZLT.US,D,20230727,000000,1.85,1.86,1.8,1.81,13699,0
+RZLT.US,D,20230728,000000,1.81,1.91,1.79,1.86,39509,0
+RZLT.US,D,20230731,000000,1.87,1.9926,1.76,1.87,22271,0
+RZLT.US,D,20230801,000000,1.86,1.86,1.71,1.77,19684,0
+RZLT.US,D,20230802,000000,1.75,1.82,1.65,1.77,46216,0
+RZLT.US,D,20230803,000000,1.75,1.945,1.7,1.79,36722,0
+RZLT.US,D,20230804,000000,1.81,1.9077,1.64,1.69,41654,0
+RZLT.US,D,20230807,000000,1.61,1.73,1.6,1.7,21960,0
+RZLT.US,D,20230808,000000,1.74,1.74,1.46,1.59,96097,0
+RZLT.US,D,20230809,000000,1.54,1.54,1.42,1.45,103349,0
+RZLT.US,D,20230810,000000,1.45,1.52,1.37,1.46,40351,0
+RZLT.US,D,20230811,000000,1.51,1.54,1.45,1.46,26629,0
+RZLT.US,D,20230814,000000,1.4899,1.4899,1.37,1.43,46670,0
+RZLT.US,D,20230815,000000,1.43,1.431,1.385,1.42,12158,0
+RZLT.US,D,20230816,000000,1.39,1.52,1.39,1.52,29420,0
+RZLT.US,D,20230817,000000,1.52,1.52,1.44,1.49,15689,0
+RZLT.US,D,20230818,000000,1.47,1.515,1.445,1.49,20764,0
+RZLT.US,D,20230821,000000,1.5,1.5,1.445,1.47,23863,0
+RZLT.US,D,20230822,000000,1.4555,1.48,1.4,1.44,41910,0
+RZLT.US,D,20230823,000000,1.46,1.5203,1.41,1.44,27628,0
+RZLT.US,D,20230824,000000,1.46,1.4745,1.3508,1.42,45888,0
+RZLT.US,D,20230825,000000,1.42,1.44,1.4,1.43,5528,0
+RZLT.US,D,20230828,000000,1.4,1.4299,1.36,1.4,11090,0
+RZLT.US,D,20230829,000000,1.35,1.4,1.35,1.4,12556,0
+RZLT.US,D,20230830,000000,1.36,1.42,1.35,1.36,15220,0
+RZLT.US,D,20230831,000000,1.4,1.5,1.36,1.44,71014,0
+RZLT.US,D,20230901,000000,1.43,1.49,1.43,1.46,10605,0
+RZLT.US,D,20230905,000000,1.46,1.4899,1.36,1.43,21354,0
+RZLT.US,D,20230906,000000,1.42,1.45,1.42,1.45,6932,0
+RZLT.US,D,20230907,000000,1.455,1.48,1.425,1.45,27838,0
+RZLT.US,D,20230908,000000,1.44,1.4899,1.411,1.47,45771,0
+RZLT.US,D,20230911,000000,1.46,1.51,1.448,1.49,65192,0
+RZLT.US,D,20230912,000000,1.47,1.475,1.43,1.43,35645,0
+RZLT.US,D,20230913,000000,1.435,1.64,1.43,1.58,47098,0
+RZLT.US,D,20230914,000000,1.63,1.65,1.5,1.55,14803,0
+RZLT.US,D,20230915,000000,1.55,1.55,1.415,1.55,72281,0
+RZLT.US,D,20230918,000000,1.5,1.5,1.47,1.49,20808,0
+RZLT.US,D,20230919,000000,1.48,1.4806,1.39,1.44,10673,0
+RZLT.US,D,20230920,000000,1.4147,1.45,1.37,1.37,29048,0
+RZLT.US,D,20230921,000000,1.37,1.41,1.37,1.39,39328,0
+RZLT.US,D,20230922,000000,1.44,1.44,1.38,1.42,18640,0
+RZLT.US,D,20230925,000000,1.37,1.39,1.3,1.33,16442,0
+RZLT.US,D,20230926,000000,1.34,1.4764,1.33,1.35,38909,0
+RZLT.US,D,20230927,000000,1.35,1.41,1.34,1.36,15079,0
+RZLT.US,D,20230928,000000,1.33,1.37,1.32,1.345,31651,0
+RZLT.US,D,20230929,000000,1.4,1.4,1.3,1.32,29320,0
+RZLT.US,D,20231002,000000,1.3,1.3001,1.2,1.24,15028,0
+RZLT.US,D,20231003,000000,1.21,1.29,1.21,1.22,33202,0
+RZLT.US,D,20231004,000000,1.2,1.2,1.11,1.12,22605,0
+RZLT.US,D,20231005,000000,1.1634,1.25,1.12,1.13,14559,0
+RZLT.US,D,20231006,000000,1.1,1.22,1.01,1.0661,33612,0
+RZLT.US,D,20231009,000000,1.02,1.04,0.99,0.9997,12124,0
+RZLT.US,D,20231010,000000,1.09,1.1899,0.98,1,31153,0
+RZLT.US,D,20231011,000000,0.99,1,0.91,0.94,481468,0
+RZLT.US,D,20231012,000000,0.98,0.98,0.88,0.8887,28216,0
+RZLT.US,D,20231013,000000,0.894949,0.9,0.811,0.8654,51270,0
+RZLT.US,D,20231016,000000,0.85,1.07,0.8142,0.92,57446,0
+RZLT.US,D,20231017,000000,0.97,1.04,0.96,0.98,45324,0
+RZLT.US,D,20231018,000000,1.1,1.1,1.0179,1.04,11577,0
+RZLT.US,D,20231019,000000,1.08,1.08,0.95,0.95,52627,0
+RZLT.US,D,20231020,000000,1.01,1.0676,0.859401,1.02,54904,0
+RZLT.US,D,20231023,000000,1.03,1.03,0.9201,0.965,10309,0
+RZLT.US,D,20231024,000000,1.01,1.01,0.89,0.9442,34654,0
+RZLT.US,D,20231025,000000,0.892,1.0599,0.892,1.03,87561,0
+RZLT.US,D,20231026,000000,1.03,1.03,0.96,0.98,46365,0
+RZLT.US,D,20231027,000000,0.96,1.04,0.9239,0.985,31414,0
+RZLT.US,D,20231030,000000,1.06,1.06,0.93,1.05,20864,0
+RZLT.US,D,20231031,000000,0.90727,1.06,0.90727,0.95,28685,0
+RZLT.US,D,20231101,000000,1.02,1.05,0.885,1.025,43185,0
+RZLT.US,D,20231102,000000,0.98,1.04,0.95895,0.98,29890,0
+RZLT.US,D,20231103,000000,1,1,0.95,1,36538,0
+RZLT.US,D,20231106,000000,1,1,0.8968,0.947,14016,0
+RZLT.US,D,20231107,000000,1,1,0.9485,0.982,13433,0
+RZLT.US,D,20231108,000000,0.99,1,0.91,1,47828,0
+RZLT.US,D,20231109,000000,1,1,0.7845,0.85,72752,0
+RZLT.US,D,20231110,000000,0.885,0.9,0.7201,0.7601,26810,0
+RZLT.US,D,20231113,000000,0.85,0.88,0.794,0.853,20566,0
+RZLT.US,D,20231114,000000,0.91,0.91,0.79,0.79,110314,0
+RZLT.US,D,20231115,000000,0.775,0.78,0.7501,0.751,58521,0
+RZLT.US,D,20231116,000000,0.74,0.8299,0.739001,0.8085,28965,0
+RZLT.US,D,20231117,000000,0.8005,0.8366,0.755,0.8178,59102,0
+RZLT.US,D,20231120,000000,0.7839,0.8,0.75,0.7501,66020,0
+RZLT.US,D,20231121,000000,0.82,0.825,0.7328,0.8044,49680,0
+RZLT.US,D,20231122,000000,0.8,0.8,0.7568,0.7673,72892,0
+RZLT.US,D,20231124,000000,0.8,0.8,0.7564,0.77,99206,0
+RZLT.US,D,20231127,000000,0.7875,0.8,0.7748,0.7748,33621,0
+RZLT.US,D,20231128,000000,0.8135,0.8135,0.761,0.761,8242,0
+RZLT.US,D,20231129,000000,0.7748,0.8,0.7309,0.738,20654,0
+RZLT.US,D,20231130,000000,0.72,0.801599,0.72,0.772,51820,0
+RZLT.US,D,20231201,000000,0.819,0.82,0.744,0.8066,54339,0
+RZLT.US,D,20231204,000000,0.814,0.86,0.783,0.80505,33001,0
+RZLT.US,D,20231205,000000,0.83,0.86,0.83,0.8597,30439,0
+RZLT.US,D,20231206,000000,0.8614,0.92,0.8002,0.8872,29527,0
+RZLT.US,D,20231207,000000,0.85,0.9339,0.85,0.92,60857,0
+RZLT.US,D,20231208,000000,0.93,0.94,0.806301,0.86,9661,0
+RZLT.US,D,20231211,000000,0.93,0.93,0.8277,0.85,5707,0
+RZLT.US,D,20231212,000000,0.77,0.93,0.77,0.84,142163,0
+RZLT.US,D,20231213,000000,0.899899,0.9103,0.76,0.9103,832871,0
+RZLT.US,D,20231214,000000,0.94,0.94,0.8779,0.8779,90108,0
+RZLT.US,D,20231215,000000,0.8114,0.9,0.8113,0.85,63930,0
+RZLT.US,D,20231218,000000,0.88,0.9553,0.88,0.88,115230,0
+RZLT.US,D,20231219,000000,0.97,0.97,0.8827,0.8827,80081,0
+RZLT.US,D,20231220,000000,0.99,1,0.8911,0.9,44675,0
+RZLT.US,D,20231221,000000,0.92,0.94,0.8582,0.8993,106080,0
+RZLT.US,D,20231222,000000,0.9,0.905,0.9,0.9,60021,0
+RZLT.US,D,20231226,000000,0.91,0.91,0.879999,0.9,42274,0
+RZLT.US,D,20231227,000000,0.9,1.09,0.9,0.96,557292,0
+RZLT.US,D,20231228,000000,1,1.0571,0.975,0.9888,30895,0
+RZLT.US,D,20231229,000000,0.96,1.0199,0.9345,0.9925,23323,0
+RZLT.US,D,20240102,000000,0.97,1.02,0.9623,1.015,109957,0
+RZLT.US,D,20240103,000000,1.1,1.1,0.98,1,56127,0
+RZLT.US,D,20240104,000000,1.02,1.06,0.94,0.9787,30888,0
+RZLT.US,D,20240105,000000,0.99,1.0363,0.94,0.9576,18588,0
+RZLT.US,D,20240108,000000,0.9576,1.06,0.9355,1.03,13759,0
+RZLT.US,D,20240109,000000,1.12,1.14,1.0738,1.13,15556,0
+RZLT.US,D,20240110,000000,1.17,1.22,1.1401,1.18,36776,0
+RZLT.US,D,20240111,000000,1.2,1.25,1.03,1.03,61249,0
+RZLT.US,D,20240112,000000,1,1.0469,0.98,0.9988,75363,0
+RZLT.US,D,20240116,000000,0.99,1.0983,0.99,1.01,29046,0
+RZLT.US,D,20240117,000000,1.0799,1.08,0.9,0.9501,26259,0
+RZLT.US,D,20240118,000000,1.06,1.06,0.9599,1,20185,0
+RZLT.US,D,20240119,000000,0.98,1.12,0.95,0.9999,71511,0
+RZLT.US,D,20240122,000000,0.9799,1.0069,0.95,0.98,35068,0
+RZLT.US,D,20240123,000000,1,1.09,0.9944,1.02,187483,0
+RZLT.US,D,20240124,000000,1.05,1.1,1.04,1.085,33936,0
+RZLT.US,D,20240125,000000,1.085,1.1699,1.04,1.12,42312,0
+RZLT.US,D,20240126,000000,1.2,1.2,1.04,1.1,2818514,0
+RZLT.US,D,20240129,000000,1.17,1.17,1.015,1.11,938265,0
+RZLT.US,D,20240130,000000,1.2,1.2,1.1224,1.17,66601,0
+RZLT.US,D,20240131,000000,1.13,1.2,1.06,1.1,45446,0
+RZLT.US,D,20240201,000000,1.11,1.17,0.96,0.99,229580,0
+RZLT.US,D,20240202,000000,0.96,1.05,0.9458,1.05,159467,0
+RZLT.US,D,20240205,000000,1.01,1.01,0.9199,0.9677,155820,0
+RZLT.US,D,20240206,000000,0.99,1.05,0.9601,1.03,120761,0
+RZLT.US,D,20240207,000000,1.04,1.08,0.932,1.05,186023,0
+RZLT.US,D,20240208,000000,1.03,1.08,0.98,1,35020,0
+RZLT.US,D,20240209,000000,1.0031,1.06,1,1.06,124623,0
+RZLT.US,D,20240212,000000,1.08,1.14,1.04,1.14,193838,0
+RZLT.US,D,20240213,000000,1.19,1.19,1.0501,1.09,68619,0
+RZLT.US,D,20240214,000000,1.07,1.24,1.06,1.24,530616,0
+RZLT.US,D,20240215,000000,1.24,1.2542,1.13,1.21,270415,0
+RZLT.US,D,20240216,000000,1.26,1.41,1.24,1.35,743991,0
+RZLT.US,D,20240220,000000,1.5,1.56,1.41,1.45,532863,0
+RZLT.US,D,20240221,000000,1.45,1.56,1.45,1.47,282367,0
+RZLT.US,D,20240222,000000,1.49,1.62,1.49,1.6,552971,0
+RZLT.US,D,20240223,000000,1.58,1.84,1.58,1.72,384943,0
+RZLT.US,D,20240226,000000,1.72,1.77,1.5959,1.64,155198,0
+RZLT.US,D,20240227,000000,1.7,1.73,1.61,1.69,184909,0
+RZLT.US,D,20240228,000000,1.68,1.7,1.57,1.62,1421944,0
+RZLT.US,D,20240229,000000,1.62,1.68,1.5941,1.65,2528031,0
+RZLT.US,D,20240301,000000,1.64,1.95,1.64,1.8,274694,0
+RZLT.US,D,20240304,000000,1.83,1.94,1.78,1.92,206087,0
+RZLT.US,D,20240305,000000,1.88,1.8901,1.751,1.78,142783,0
+RZLT.US,D,20240306,000000,1.85,1.95,1.77,1.795,122508,0
+RZLT.US,D,20240307,000000,1.86,1.97,1.8,1.81,163977,0
+RZLT.US,D,20240308,000000,1.83,2.05,1.83,1.9,311506,0
+RZLT.US,D,20240311,000000,1.99,2.14,1.935,2,326773,0
+RZLT.US,D,20240312,000000,2,2.05,1.91,1.95,139907,0
+RZLT.US,D,20240313,000000,1.9,2,1.87,1.92,156237,0
+RZLT.US,D,20240314,000000,1.9,1.9572,1.75,1.82,219782,0
+RZLT.US,D,20240315,000000,1.83,1.85,1.66,1.78,356753,0
+RZLT.US,D,20240318,000000,1.81,1.94,1.68,1.79,315308,0
+RZLT.US,D,20240319,000000,1.76,2,1.74,1.9,389605,0
+RZLT.US,D,20240320,000000,1.92,1.97,1.76,1.91,223615,0
+RZLT.US,D,20240321,000000,1.9,2.08,1.85,1.92,264105,0
+RZLT.US,D,20240322,000000,1.96,2.0799,1.94,2,252893,0
+RZLT.US,D,20240325,000000,1.99,2.025,1.885,1.89,144819,0
+RZLT.US,D,20240326,000000,1.91,2.23,1.91,2.12,249146,0
+RZLT.US,D,20240327,000000,2.13,2.39,2.1001,2.24,460767,0
+RZLT.US,D,20240328,000000,2.27,2.69,2.21,2.55,597958,0
+RZLT.US,D,20240401,000000,2.68,2.73,2.26,2.42,352471,0
+RZLT.US,D,20240402,000000,2.51,2.51,2.22,2.29,129283,0
+RZLT.US,D,20240403,000000,2.35,2.4,2.28,2.38,142362,0
+RZLT.US,D,20240404,000000,2.45,2.46,2.2216,2.31,128922,0
+RZLT.US,D,20240405,000000,2.33,2.38,2.3168,2.36,50931,0
+RZLT.US,D,20240408,000000,2.37,2.5327,2.37,2.53,198107,0
+RZLT.US,D,20240409,000000,2.53,2.62,2.4306,2.5,181672,0
+RZLT.US,D,20240410,000000,2.46,2.49,2.3101,2.42,79781,0
+RZLT.US,D,20240411,000000,2.46,2.6512,2.4001,2.6,185905,0
+RZLT.US,D,20240412,000000,2.65,2.7492,2.51,2.7,255734,0
+RZLT.US,D,20240415,000000,2.8,3.49,2.8,3.08,782714,0
+RZLT.US,D,20240416,000000,3.02,3.6276,3,3.4,618095,0
+RZLT.US,D,20240417,000000,3.42,3.5,3,3.24,426107,0
+RZLT.US,D,20240418,000000,3.35,3.4872,3.24,3.3,282184,0
+RZLT.US,D,20240419,000000,3.31,3.5993,3.31,3.39,342674,0
+RZLT.US,D,20240422,000000,3.45,3.69,3.3801,3.54,333631,0
+RZLT.US,D,20240423,000000,3.65,3.6792,2.67,2.86,940007,0
+RZLT.US,D,20240424,000000,2.86,3.02,2.75,2.89,343913,0
+RZLT.US,D,20240425,000000,2.89,2.89,2.5,2.6,455095,0
+RZLT.US,D,20240426,000000,2.65,2.7101,2.535,2.66,203470,0
+RZLT.US,D,20240429,000000,2.68,2.77,2.56,2.61,189571,0
+RZLT.US,D,20240430,000000,2.59,2.74,2.57,2.68,193438,0
+RZLT.US,D,20240501,000000,2.64,2.85,2.6,2.76,107039,0
+RZLT.US,D,20240502,000000,2.77,3.094,2.77,2.97,127106,0
+RZLT.US,D,20240503,000000,2.98,3.38,2.98,3.31,335692,0
+RZLT.US,D,20240506,000000,3.47,3.56,2.93,3.27,406757,0
+RZLT.US,D,20240507,000000,3.26,3.26,2.8001,2.88,292416,0
+RZLT.US,D,20240508,000000,2.84,3.01,2.84,2.92,60731,0
+RZLT.US,D,20240509,000000,2.93,3,2.77,2.85,162563,0
+RZLT.US,D,20240510,000000,2.95,3.03,2.85,2.99,121142,0
+RZLT.US,D,20240513,000000,3.03,3.03,2.82,2.85,228277,0
+RZLT.US,D,20240514,000000,2.84,2.97,2.6245,2.68,124603,0
+RZLT.US,D,20240515,000000,2.62,2.75,2.61,2.65,149421,0
+RZLT.US,D,20240516,000000,2.65,2.7,2.48,2.56,249461,0
+RZLT.US,D,20240517,000000,2.55,2.7307,2.51,2.64,213986,0
+RZLT.US,D,20240520,000000,2.64,2.88,2.64,2.81,172896,0
+RZLT.US,D,20240521,000000,2.89,3.2999,2.82,3,3855755,0
+RZLT.US,D,20240522,000000,3.62,3.72,2.58,2.81,9339151,0
+RZLT.US,D,20240523,000000,2.73,3.12,2.66,3.06,1214133,0
+RZLT.US,D,20240524,000000,3.04,3.58,3,3.56,923912,0
+RZLT.US,D,20240528,000000,3.62,3.72,3.4,3.69,751801,0
+RZLT.US,D,20240529,000000,3.68,4.22,3.55,4.13,695443,0
+RZLT.US,D,20240530,000000,4.16,4.4,3.94,4.15,1230032,0
+RZLT.US,D,20240531,000000,4.14,4.17,3.95,4.03,265759,0
+RZLT.US,D,20240603,000000,4.02,4.18,3.8514,4.11,447445,0
+RZLT.US,D,20240604,000000,4.26,4.726,4.12,4.65,552941,0
+RZLT.US,D,20240605,000000,4.66,6.0999,4.58,5.79,1435485,0
+RZLT.US,D,20240606,000000,5.83,5.8845,5.24,5.59,549897,0
+RZLT.US,D,20240607,000000,5.55,5.72,5.16,5.72,1060935,0
+RZLT.US,D,20240610,000000,5.64,5.92,5.25,5.44,782161,0
+RZLT.US,D,20240611,000000,5.43,5.43,4.75,5.34,357990,0
+RZLT.US,D,20240612,000000,5.38,5.59,5.19,5.48,277558,0
+RZLT.US,D,20240613,000000,5.43,5.4521,5.05,5.16,587167,0
+RZLT.US,D,20240614,000000,3.9,4.1116,3.85,3.95,4315000,0
+RZLT.US,D,20240617,000000,3.98,4.09,3.84,3.85,826207,0
+RZLT.US,D,20240618,000000,3.85,4,3.785,3.88,590978,0
+RZLT.US,D,20240620,000000,3.9,3.93,3.6701,3.77,654224,0
+RZLT.US,D,20240621,000000,3.8,4,3.76,3.95,495161,0
+RZLT.US,D,20240624,000000,4.01,4.345,3.9611,4.26,631132,0
+RZLT.US,D,20240625,000000,4.25,4.39,3.87,3.87,551982,0
+RZLT.US,D,20240626,000000,3.86,4.02,3.81,4,200902,0
+RZLT.US,D,20240627,000000,4,4.13,3.93,4.01,313479,0
+RZLT.US,D,20240628,000000,4.01,4.35,4.01,4.3,356461,0
+RZLT.US,D,20240701,000000,4.46,4.505,4.29,4.31,185490,0
+RZLT.US,D,20240702,000000,4.31,4.44,4.16,4.21,260473,0
+RZLT.US,D,20240703,000000,4.21,4.235,4.06,4.17,114350,0
+RZLT.US,D,20240705,000000,4.21,4.2482,4.07,4.13,184225,0
+RZLT.US,D,20240708,000000,4.14,4.33,4.07,4.15,278412,0
+RZLT.US,D,20240709,000000,4.19,4.29,4.15,4.22,153368,0
+RZLT.US,D,20240710,000000,4.21,4.47,4.14,4.3,406920,0
+RZLT.US,D,20240711,000000,4.3,4.4,4.14,4.28,539438,0
+RZLT.US,D,20240712,000000,4.24,4.72,4.24,4.7,497760,0
+RZLT.US,D,20240715,000000,4.7,4.91,4.59,4.85,289082,0
+RZLT.US,D,20240716,000000,4.81,4.88,4.68,4.78,256821,0
+RZLT.US,D,20240717,000000,4.92,5.1199,4.4,4.64,560023,0
+RZLT.US,D,20240718,000000,4.71,4.7464,4.28,4.41,296959,0
+RZLT.US,D,20240719,000000,4.42,4.56,4.38,4.52,160067,0
+RZLT.US,D,20240722,000000,4.55,4.67,4.42,4.67,204706,0
+RZLT.US,D,20240723,000000,4.67,4.78,4.47,4.67,392121,0
+RZLT.US,D,20240724,000000,4.66,4.79,4.47,4.64,158991,0
+RZLT.US,D,20240725,000000,4.6,4.7694,4.43,4.68,157142,0
+RZLT.US,D,20240726,000000,4.69,4.9,4.58,4.68,200788,0
+RZLT.US,D,20240729,000000,4.66,4.8,4.4416,4.56,136748,0
+RZLT.US,D,20240730,000000,4.55,4.595,4.4,4.5,158158,0
+RZLT.US,D,20240731,000000,4.49,4.7,4.27,4.595,340801,0
+RZLT.US,D,20240801,000000,4.62,4.71,4.325,4.41,158498,0
+RZLT.US,D,20240802,000000,4.39,4.43,4.13,4.3,224179,0
+RZLT.US,D,20240805,000000,3.98,4.47,3.98,4.4,474925,0
+RZLT.US,D,20240806,000000,4.53,4.58,4.2201,4.3,264744,0
+RZLT.US,D,20240807,000000,4.39,4.39,4.11,4.26,352788,0
+RZLT.US,D,20240808,000000,4.29,4.415,4.25,4.25,137901,0
+RZLT.US,D,20240809,000000,4.26,4.4793,4.25,4.35,204812,0
+RZLT.US,D,20240812,000000,4.33,4.51,4.19,4.27,201989,0
+RZLT.US,D,20240813,000000,4.25,4.42,4.15,4.34,142792,0
+RZLT.US,D,20240814,000000,4.37,4.45,4.31,4.35,87678,0
+RZLT.US,D,20240815,000000,4.4,4.46,4.22,4.22,191431,0
+RZLT.US,D,20240816,000000,4.28,4.315,4.15,4.24,422319,0
+RZLT.US,D,20240819,000000,4.21,4.38,4.19,4.28,288548,0
+RZLT.US,D,20240820,000000,4.28,4.41,4.24,4.34,165951,0
+RZLT.US,D,20240821,000000,4.42,4.57,4.34,4.35,160392,0
+RZLT.US,D,20240822,000000,4.34,4.4299,4.195,4.25,251857,0
+RZLT.US,D,20240823,000000,4.26,4.4585,4.1921,4.3,324216,0
+RZLT.US,D,20240826,000000,4.29,4.79,4.29,4.7,334249,0
+RZLT.US,D,20240827,000000,4.79,4.84,4.62,4.79,285773,0
+RZLT.US,D,20240828,000000,4.74,4.85,4.66,4.67,153060,0
+RZLT.US,D,20240829,000000,4.72,4.8,4.67,4.75,123533,0
+RZLT.US,D,20240830,000000,4.79,4.84,4.64,4.76,291732,0
+RZLT.US,D,20240903,000000,4.8,4.9199,4.65,4.7,209780,0
+RZLT.US,D,20240904,000000,4.69,4.8187,4.65,4.7,198582,0
+RZLT.US,D,20240905,000000,4.72,4.76,4.33,4.37,488695,0
+RZLT.US,D,20240906,000000,4.34,4.37,4.12,4.35,592289,0
+RZLT.US,D,20240909,000000,4.9,5.34,4.71,5.31,1660880,0
+RZLT.US,D,20240910,000000,5.28,5.49,5.12,5.2,471452,0
+RZLT.US,D,20240911,000000,5.17,5.24,4.98,5.14,330035,0
+RZLT.US,D,20240912,000000,5.11,5.3,5.0426,5.22,201450,0
+RZLT.US,D,20240913,000000,5.27,5.29,5.01,5.25,172414,0
+RZLT.US,D,20240916,000000,5.28,5.35,5.15,5.15,197093,0
+RZLT.US,D,20240917,000000,5.16,5.23,4.93,4.99,221998,0
+RZLT.US,D,20240918,000000,5,5.09,4.85,4.87,346253,0
+RZLT.US,D,20240919,000000,4.98,5.15,4.7101,4.82,649994,0
+RZLT.US,D,20240920,000000,5.21,5.44,4.82,5.08,1514825,0
+RZLT.US,D,20240923,000000,5.07,5.12,4.775,4.79,281614,0
+RZLT.US,D,20240924,000000,4.81,4.86,4.5201,4.69,367699,0
+RZLT.US,D,20240925,000000,4.77,5.05,4.735,4.95,634306,0
+RZLT.US,D,20240926,000000,4.93,5.14,4.82,4.88,288031,0
+RZLT.US,D,20240927,000000,4.87,5.05,4.85,4.98,161171,0
+RZLT.US,D,20240930,000000,4.94,5.08,4.81,4.85,489740,0
+RZLT.US,D,20241001,000000,4.8,4.825,4.54,4.59,422529,0
+RZLT.US,D,20241002,000000,4.57,4.73,4.5167,4.71,489725,0
+RZLT.US,D,20241003,000000,4.75,5.1,4.71,4.9,299284,0
+RZLT.US,D,20241004,000000,4.91,5.1,4.86,4.93,265600,0
+RZLT.US,D,20241007,000000,4.96,5.02,4.74,4.78,173837,0
+RZLT.US,D,20241008,000000,4.75,4.9315,4.74,4.78,224516,0
+RZLT.US,D,20241009,000000,4.67,4.77,4.61,4.7,226644,0
+RZLT.US,D,20241010,000000,4.7,4.73,4.54,4.67,164151,0
+RZLT.US,D,20241011,000000,4.65,4.8,4.65,4.7,126519,0
+RZLT.US,D,20241014,000000,4.81,4.835,4.6507,4.78,291303,0
+RZLT.US,D,20241015,000000,4.78,4.89,4.701,4.82,164221,0
+RZLT.US,D,20241016,000000,4.85,5.14,4.835,4.95,557511,0
+RZLT.US,D,20241017,000000,5.02,5.1643,4.71,4.74,305479,0
+RZLT.US,D,20241018,000000,4.81,4.88,4.7106,4.85,198808,0
+RZLT.US,D,20241021,000000,4.87,4.965,4.71,4.89,565838,0
+RZLT.US,D,20241022,000000,4.87,5.4,4.87,5.29,1350095,0
+RZLT.US,D,20241023,000000,5.2,5.54,5.08,5.36,742607,0
+RZLT.US,D,20241024,000000,5.34,5.54,5.2501,5.54,343568,0
+RZLT.US,D,20241025,000000,5.66,5.93,5.57,5.78,501470,0
+RZLT.US,D,20241028,000000,5.82,5.9023,5.56,5.63,312198,0
+RZLT.US,D,20241029,000000,5.67,5.75,5.59,5.68,470587,0
+RZLT.US,D,20241030,000000,5.68,5.7,5.42,5.44,251568,0
+RZLT.US,D,20241031,000000,5.36,5.54,5.2261,5.48,341738,0
+RZLT.US,D,20241101,000000,5.49,5.63,5.38,5.5,249685,0
+RZLT.US,D,20241104,000000,5.4,5.65,5.32,5.44,551792,0
+RZLT.US,D,20241105,000000,5.65,5.65,5.39,5.44,306866,0
+RZLT.US,D,20241106,000000,5.47,5.85,5.4,5.81,352398,0
+RZLT.US,D,20241107,000000,5.75,6.03,5.6601,5.72,234875,0
+RZLT.US,D,20241108,000000,5.84,5.92,5.51,5.58,561732,0
+RZLT.US,D,20241111,000000,5.56,6.1856,5.56,5.96,644945,0
+RZLT.US,D,20241112,000000,5.95,6.05,5.68,5.82,351799,0
+RZLT.US,D,20241113,000000,5.8,6.05,5.63,5.64,273738,0
+RZLT.US,D,20241114,000000,5.61,5.76,5.35,5.6,441493,0
+RZLT.US,D,20241115,000000,5.61,5.74,5.18,5.29,441407,0
+RZLT.US,D,20241118,000000,5.36,5.48,4.79,4.87,442701,0
+RZLT.US,D,20241119,000000,4.78,5.06,4.66,4.95,481997,0
+RZLT.US,D,20241120,000000,4.99,5.135,4.8537,5.01,294024,0
+RZLT.US,D,20241121,000000,5,5.14,4.82,4.86,283082,0
+RZLT.US,D,20241122,000000,4.78,4.99,4.68,4.91,372532,0
+RZLT.US,D,20241125,000000,4.97,4.98,4.85,4.86,274802,0
+RZLT.US,D,20241126,000000,4.9,4.95,4.73,4.79,186065,0
+RZLT.US,D,20241127,000000,4.81,5.05,4.7,4.99,404709,0
+RZLT.US,D,20241129,000000,4.98,5.1117,4.87,5.04,192900,0
+RZLT.US,D,20241202,000000,5.12,5.43,5,5.1,522883,0
+RZLT.US,D,20241203,000000,5.13,5.53,4.9,5.35,554537,0
+RZLT.US,D,20241204,000000,5.41,5.45,5.02,5.16,346094,0
+RZLT.US,D,20241205,000000,5.16,5.31,5.12,5.24,406369,0
+RZLT.US,D,20241206,000000,5.27,5.47,5.13,5.18,383641,0
+RZLT.US,D,20241209,000000,5.14,5.23,4.9625,5.02,480146,0
+RZLT.US,D,20241210,000000,5.23,5.29,4.9,4.95,568272,0
+RZLT.US,D,20241211,000000,4.94,5.21,4.89,4.94,393275,0
+RZLT.US,D,20241212,000000,5,5,4.47,4.64,512410,0
+RZLT.US,D,20241213,000000,4.75,4.77,4.42,4.59,535794,0
+RZLT.US,D,20241216,000000,4.59,4.7225,4.47,4.49,370012,0
+RZLT.US,D,20241217,000000,4.49,4.56,4.32,4.44,272624,0
+RZLT.US,D,20241218,000000,4.38,4.64,4.07,4.08,306071,0
+RZLT.US,D,20241219,000000,4.2,4.326,4.08,4.23,328996,0
+RZLT.US,D,20241220,000000,4.2,4.45,4.15,4.39,357180,0
+RZLT.US,D,20241223,000000,4.41,4.45,4.3,4.44,261884,0
+RZLT.US,D,20241224,000000,4.678,4.678,4.34,4.41,95148,0
+RZLT.US,D,20241226,000000,4.35,5.085,4.35,5.01,472030,0
+RZLT.US,D,20241227,000000,5.01,5.0899,4.7808,4.96,292199,0
+RZLT.US,D,20241230,000000,4.91,4.9397,4.75,4.89,329187,0
+RZLT.US,D,20241231,000000,4.92,4.95,4.7,4.9,287661,0
+RZLT.US,D,20250102,000000,4.92,5.24,4.8501,5.15,404834,0
+RZLT.US,D,20250103,000000,5.2,5.35,5.06,5.24,504560,0
+RZLT.US,D,20250106,000000,5.29,5.4299,5,5.21,425620,0
+RZLT.US,D,20250107,000000,5.27,5.52,5.25,5.43,585438,0
+RZLT.US,D,20250108,000000,5.43,5.43,5,5.21,258938,0
+RZLT.US,D,20250110,000000,5.14,5.1582,4.75,4.9,476976,0
+RZLT.US,D,20250113,000000,4.81,4.888,4.55,4.75,435949,0
+RZLT.US,D,20250114,000000,4.83,4.98,4.69,4.72,411998,0
+RZLT.US,D,20250115,000000,4.7,4.94,4.56,4.65,192557,0
+RZLT.US,D,20250116,000000,4.66,4.87,4.47,4.76,315573,0
+RZLT.US,D,20250117,000000,4.82,4.93,4.71,4.87,242849,0
+RZLT.US,D,20250121,000000,4.9,4.945,4.73,4.92,216562,0
+RZLT.US,D,20250122,000000,4.93,5.07,4.79,4.81,608587,0
+RZLT.US,D,20250123,000000,4.78,5.08,4.57,4.99,4356828,0
+RZLT.US,D,20250124,000000,5.04,5.0423,4.8,4.81,250251,0
+RZLT.US,D,20250127,000000,4.75,4.9099,4.55,4.55,624878,0
+RZLT.US,D,20250128,000000,4.54,4.6163,4.4,4.6,754260,0
+RZLT.US,D,20250129,000000,4.58,5.1,4.5601,5.06,366895,0
+RZLT.US,D,20250130,000000,5.1,5.23,4.93,5.21,333062,0
+RZLT.US,D,20250131,000000,5.21,5.42,5.17,5.25,245705,0
+RZLT.US,D,20250203,000000,5.13,5.32,4.96,5.24,317876,0
+RZLT.US,D,20250204,000000,5.13,5.5435,4.77,5.5,813177,0
+RZLT.US,D,20250205,000000,5.45,5.72,5.4,5.57,597925,0
+RZLT.US,D,20250206,000000,5.59,5.59,5.03,5.1,564340,0
+RZLT.US,D,20250207,000000,5.08,5.13,4.83,4.91,366467,0
+RZLT.US,D,20250210,000000,4.95,5,4.77,4.84,327769,0
+RZLT.US,D,20250211,000000,4.83,4.88,4.65,4.78,286555,0
+RZLT.US,D,20250212,000000,4.73,5.04,4.65,4.86,332868,0
+RZLT.US,D,20250213,000000,5.28,5.28,4.78,4.81,378141,0
+RZLT.US,D,20250214,000000,4.8,4.87,4.61,4.61,357547,0
+RZLT.US,D,20250218,000000,4.68,4.8,4.57,4.77,437413,0
+RZLT.US,D,20250219,000000,4.77,4.77,4.495,4.55,333405,0
+RZLT.US,D,20250220,000000,4.75,4.75,4.51,4.63,337779,0
+RZLT.US,D,20250221,000000,4.79,4.79,4.48,4.53,357983,0
+RZLT.US,D,20250224,000000,4.54,4.5621,4.22,4.325,406920,0
+RZLT.US,D,20250225,000000,4.29,4.335,4.1,4.18,338418,0
+RZLT.US,D,20250226,000000,4.2,4.48,4.1,4.46,421591,0
+RZLT.US,D,20250227,000000,4.45,4.5289,4.215,4.24,309270,0
+RZLT.US,D,20250228,000000,4.19,4.47,4.19,4.43,247027,0
+RZLT.US,D,20250303,000000,4.45,4.51,4.05,4.14,387875,0
+RZLT.US,D,20250304,000000,4.14,4.15,3.8704,4.02,536950,0
+RZLT.US,D,20250305,000000,4.04,4.119,3.92,3.98,258431,0
+RZLT.US,D,20250306,000000,3.94,4.01,3.83,3.87,385906,0
+RZLT.US,D,20250307,000000,3.77,3.88,3.68,3.85,309222,0
+RZLT.US,D,20250310,000000,3.79,3.79,3.55,3.6,400047,0
+RZLT.US,D,20250311,000000,3.6,3.61,3.41,3.56,612324,0
+RZLT.US,D,20250312,000000,3.59,3.805,3.59,3.76,427927,0
+RZLT.US,D,20250313,000000,3.76,3.77,3.605,3.74,243845,0
+RZLT.US,D,20250314,000000,3.76,3.805,3.5303,3.6,456593,0
+RZLT.US,D,20250317,000000,3.59,3.6,3.48,3.5,1056176,0
+RZLT.US,D,20250318,000000,3.5,3.56,3.245,3.37,1698458,0
+RZLT.US,D,20250319,000000,3.4,3.53,3.31,3.33,632111,0
+RZLT.US,D,20250320,000000,3.28,3.346,3.0505,3.09,777310,0
+RZLT.US,D,20250321,000000,3.05,3.14,3,3.05,519252,0
+RZLT.US,D,20250324,000000,3.09,3.3,2.96,3.03,647602,0
+RZLT.US,D,20250325,000000,3.02,3.1365,2.76,2.89,1106421,0
+RZLT.US,D,20250326,000000,2.9,2.9152,2.69,2.73,873578,0
+RZLT.US,D,20250327,000000,2.71,2.95,2.705,2.92,1305038,0
+RZLT.US,D,20250328,000000,2.98,3.02,2.89,2.93,714638,0
+RZLT.US,D,20250331,000000,2.93,2.98,2.73,2.9,1442636,0
+RZLT.US,D,20250401,000000,2.92,2.97,2.77,2.92,863155,0
+RZLT.US,D,20250402,000000,2.87,3.065,2.79,3.02,549020,0
+RZLT.US,D,20250403,000000,2.91,2.97,2.71,2.74,775708,0
+RZLT.US,D,20250404,000000,2.86,2.875,2.45,2.53,636148,0
+RZLT.US,D,20250407,000000,2.41,2.665,2.215,2.64,845715,0
+RZLT.US,D,20250408,000000,2.78,2.89,2.51,2.56,645641,0
+RZLT.US,D,20250409,000000,2.56,2.76,2.4,2.7,1056017,0
+RZLT.US,D,20250410,000000,2.66,2.755,2.415,2.47,385774,0
+RZLT.US,D,20250411,000000,2.5,2.555,2.432,2.47,316270,0
+RZLT.US,D,20250414,000000,2.55,2.605,2.38,2.57,426258,0
+RZLT.US,D,20250415,000000,2.56,2.66,2.54,2.62,309288,0
+RZLT.US,D,20250416,000000,2.57,2.65,2.39,2.64,683187,0
+RZLT.US,D,20250417,000000,2.64,2.8,2.63,2.75,907230,0
+RZLT.US,D,20250421,000000,2.76,3.5,2.75,3.14,2280848,0
+RZLT.US,D,20250422,000000,3.15,3.315,3.03,3.11,655280,0
+RZLT.US,D,20250423,000000,3.865,4.29,3.81,3.97,16931658,0
+RZLT.US,D,20250424,000000,4.01,4.27,3.78,3.96,2921469,0
+RZLT.US,D,20250425,000000,3.92,3.965,3.8,3.85,686098,0
+RZLT.US,D,20250428,000000,3.84,3.92,3.64,3.76,843543,0
+RZLT.US,D,20250429,000000,3.74,3.87,3.58,3.86,808578,0
+RZLT.US,D,20250430,000000,3.81,3.87,3.6916,3.76,457917,0
+RZLT.US,D,20250501,000000,3.76,4.05,3.61,3.96,888695,0
+RZLT.US,D,20250502,000000,3.99,4.04,3.862,4,714276,0
+RZLT.US,D,20250505,000000,4.16,4.2,3.97,4.12,1166217,0
+RZLT.US,D,20250506,000000,4.04,4.07,3.74,3.76,1208229,0
+RZLT.US,D,20250507,000000,3.75,3.84,3.53,3.61,1164903,0
+RZLT.US,D,20250508,000000,3.61,3.865,3.575,3.72,587037,0
+RZLT.US,D,20250509,000000,3.72,3.8874,3.635,3.7,520609,0
+RZLT.US,D,20250512,000000,3.75,3.83,3.61,3.73,433129,0
+RZLT.US,D,20250513,000000,3.73,3.79,3.57,3.67,853768,0
+RZLT.US,D,20250514,000000,3.49,3.68,3.402,3.49,792929,0
+RZLT.US,D,20250515,000000,3.5,3.57,3.32,3.56,714727,0
+RZLT.US,D,20250516,000000,3.61,3.76,3.54,3.57,1113825,0
+RZLT.US,D,20250519,000000,3.53,3.84,3.53,3.8,866498,0
+RZLT.US,D,20250520,000000,3.8,3.96,3.665,3.95,706504,0
+RZLT.US,D,20250521,000000,3.88,4.325,3.84,4.01,2237257,0
+RZLT.US,D,20250522,000000,3.99,4.12,3.88,3.9,833462,0
+RZLT.US,D,20250523,000000,3.82,4,3.81,3.89,431975,0
+RZLT.US,D,20250527,000000,3.93,4.065,3.7642,3.83,1170010,0
+RZLT.US,D,20250528,000000,3.83,4.065,3.8,3.95,805840,0
+RZLT.US,D,20250529,000000,4.08,4.21,3.92,4.155,898839,0
+RZLT.US,D,20250530,000000,4.15,4.1689,3.91,4.12,767289,0
+RZLT.US,D,20250602,000000,4.15,4.36,4.05,4.225,1338750,0
+RZLT.US,D,20250603,000000,4.25,4.54,4.16,4.42,860077,0
+RZLT.US,D,20250604,000000,4.45,4.5,4.215,4.25,650670,0
+RZLT.US,D,20250605,000000,4.25,4.3524,4.15,4.31,549986,0
+RZLT.US,D,20250606,000000,4.39,4.63,4.38,4.43,886580,0
+RZLT.US,D,20250609,000000,4.43,4.5,4.27,4.31,644527,0
+RZLT.US,D,20250610,000000,4.32,4.515,4.3,4.39,864418,0
+RZLT.US,D,20250611,000000,4.43,4.56,4.315,4.35,1083173,0
+RZLT.US,D,20250612,000000,4.3,4.46,4.19,4.4,490968,0
+RZLT.US,D,20250613,000000,4.33,4.39,4.2,4.2,345033,0
+RZLT.US,D,20250616,000000,4.22,4.38,4.101,4.35,421388,0
+RZLT.US,D,20250617,000000,4.32,4.34,4.11,4.13,565250,0
+RZLT.US,D,20250618,000000,4.11,4.3393,4.03,4.07,472354,0
+RZLT.US,D,20250620,000000,4.07,4.15,4.01,4.11,2236967,0
+RZLT.US,D,20250623,000000,4.09,4.17,3.98,4.03,654916,0
+RZLT.US,D,20250624,000000,4.14,4.31,3.97,4.24,799776,0
+RZLT.US,D,20250625,000000,4.27,4.42,4.17,4.33,795249,0
+RZLT.US,D,20250626,000000,4.44,4.44,4.29,4.31,804131,0
+RZLT.US,D,20250627,000000,4.31,4.43,4.12,4.35,10257452,0
+RZLT.US,D,20250630,000000,4.4,4.71,4.275,4.46,2230488,0
+RZLT.US,D,20250701,000000,4.46,4.48,4.145,4.42,1242990,0
+RZLT.US,D,20250702,000000,4.42,4.89,4.3891,4.86,1072097,0
+RZLT.US,D,20250703,000000,4.88,4.91,4.6035,4.82,613041,0
+RZLT.US,D,20250707,000000,4.8,5.06,4.78,4.98,2048701,0
+RZLT.US,D,20250708,000000,5.01,5.0399,4.83,4.97,1289862,0
+RZLT.US,D,20250709,000000,5.04,5.37,4.99,5.28,1142449,0
+RZLT.US,D,20250710,000000,5.26,5.39,5.05,5.25,748404,0
+RZLT.US,D,20250711,000000,5.19,5.29,5.121,5.26,358489,0
+RZLT.US,D,20250714,000000,5.22,5.44,5.152,5.32,893107,0
+RZLT.US,D,20250715,000000,5.32,5.38,5.07,5.11,720651,0
+RZLT.US,D,20250716,000000,5.1,5.4,5.1,5.35,708234,0
+RZLT.US,D,20250717,000000,5.35,5.62,5.325,5.54,920376,0
+RZLT.US,D,20250718,000000,5.57,5.7,5.37,5.39,664151,0
+RZLT.US,D,20250721,000000,5.4,5.6,5.33,5.38,511491,0
+RZLT.US,D,20250722,000000,5.37,5.445,5.22,5.37,462185,0
+RZLT.US,D,20250723,000000,5.43,5.885,5.43,5.88,1564472,0
+RZLT.US,D,20250724,000000,5.88,6.21,5.8,5.87,4577886,0
+RZLT.US,D,20250725,000000,5.89,6.38,5.81,6.3,1366783,0
+RZLT.US,D,20250728,000000,6.34,6.645,6.32,6.38,711985,0
+RZLT.US,D,20250729,000000,6.44,6.44,6.08,6.16,552859,0
+RZLT.US,D,20250730,000000,6.22,6.3,5.955,6.01,485831,0
+RZLT.US,D,20250731,000000,5.95,6.2,5.921,5.95,516690,0
+RZLT.US,D,20250801,000000,5.8,6.015,5.7101,5.87,909370,0
+RZLT.US,D,20250804,000000,5.91,6.09,5.75,5.9,538405,0
+RZLT.US,D,20250805,000000,5.91,5.97,5.77,5.86,732639,0
+RZLT.US,D,20250806,000000,5.85,5.85,5.55,5.69,586380,0
+RZLT.US,D,20250807,000000,5.71,5.755,5.52,5.57,410407,0
+RZLT.US,D,20250808,000000,5.58,5.85,5.54,5.81,420647,0
+RZLT.US,D,20250811,000000,5.9,6.01,5.82,5.94,562724,0
+RZLT.US,D,20250812,000000,5.95,6.3,5.95,6.2,576007,0
+RZLT.US,D,20250813,000000,6.24,6.61,6.2,6.47,770078,0
+RZLT.US,D,20250814,000000,6.4,6.555,6.26,6.46,446880,0
+RZLT.US,D,20250815,000000,6.51,6.515,6.29,6.5,512683,0
+RZLT.US,D,20250818,000000,6.5,6.64,6.43,6.55,483650,0
+RZLT.US,D,20250819,000000,6.5,6.5728,6.2622,6.47,459557,0
+RZLT.US,D,20250820,000000,6.36,6.6965,6.23,6.66,912556,0
+RZLT.US,D,20250821,000000,6.65,7.01,6.635,6.96,931646,0
+RZLT.US,D,20250822,000000,7.01,7.15,6.8909,7,1131184,0
+RZLT.US,D,20250825,000000,7,7.15,6.97,7,1043640,0
+RZLT.US,D,20250826,000000,7,7.33,6.99,7.2,823969,0
+RZLT.US,D,20250827,000000,7.21,7.4578,7.16,7.2,1169810,0
+RZLT.US,D,20250828,000000,7.26,7.38,7.14,7.22,813868,0
+RZLT.US,D,20250829,000000,7.29,7.37,6.92,7.12,1260223,0
+RZLT.US,D,20250902,000000,7.12,7.32,7.0201,7.17,923811,0
+RZLT.US,D,20250903,000000,7.17,7.35,7.14,7.24,861495,0
+RZLT.US,D,20250904,000000,7.25,7.45,7.145,7.38,655651,0
+RZLT.US,D,20250905,000000,7.43,8.055,7.3401,8,1560696,0
+RZLT.US,D,20250908,000000,8.03,8.13,7.825,7.95,687678,0
+RZLT.US,D,20250909,000000,7.89,8.265,7.8755,8.08,972417,0
+RZLT.US,D,20250910,000000,8.08,8.335,8.05,8.1,664781,0
+RZLT.US,D,20250911,000000,8.11,8.15,7.93,7.97,538512,0
+RZLT.US,D,20250912,000000,7.96,7.965,7.68,7.69,612354,0
+RZLT.US,D,20250915,000000,7.68,7.78,7.23,7.47,982732,0
+RZLT.US,D,20250916,000000,7.47,7.85,7.33,7.72,1330176,0
+RZLT.US,D,20250917,000000,7.84,7.89,7.58,7.71,997346,0
+RZLT.US,D,20250918,000000,7.7,8.23,7.26,8.2,2943760,0
+RZLT.US,D,20250919,000000,8.45,8.815,7.67,7.7,4756413,0
+RZLT.US,D,20250922,000000,7.82,8.21,7.36,8.14,1083329,0
+RZLT.US,D,20250923,000000,8.11,8.7,8.02,8.52,1385028,0
+RZLT.US,D,20250924,000000,8.58,9.015,8.53,8.81,1628593,0
+RZLT.US,D,20250925,000000,8.76,8.83,8.43,8.77,1275904,0
+RZLT.US,D,20250926,000000,8.77,9.56,8.77,9.34,1955376,0
+RZLT.US,D,20250929,000000,9.44,9.5,9.11,9.29,1176635,0
+RZLT.US,D,20250930,000000,9.35,9.42,8.97,9.4,2444538,0
+RZLT.US,D,20251001,000000,9.43,9.53,9.17,9.43,1997385,0
+RZLT.US,D,20251002,000000,9.62,9.7234,9.0901,9.19,1719755,0
+RZLT.US,D,20251003,000000,9.45,9.45,9.01,9.1,1301126,0
+RZLT.US,D,20251006,000000,9.11,9.35,8.74,8.81,1349159,0
+RZLT.US,D,20251007,000000,8.9,9.1597,8.717,8.76,1013621,0
+RZLT.US,D,20251008,000000,8.8,9.02,8.65,8.72,1077577,0
+RZLT.US,D,20251009,000000,8.69,9.2899,8.68,8.83,1016047,0
+RZLT.US,D,20251010,000000,8.8,8.92,8.23,8.27,1443647,0
+RZLT.US,D,20251013,000000,8.42,8.42,8.04,8.07,1860224,0
+RZLT.US,D,20251014,000000,7.8531,8.65,7.8,8.42,1211197,0
+RZLT.US,D,20251015,000000,8.5,9.04,8.467,9,1357263,0
+RZLT.US,D,20251016,000000,9.09,9.22,8.76,8.87,1514336,0
+RZLT.US,D,20251017,000000,8.78,8.9668,8.535,8.69,728128,0
+RZLT.US,D,20251020,000000,8.82,9.025,8.51,9.01,1482371,0
+RZLT.US,D,20251021,000000,8.98,9.08,8.61,8.86,2139694,0
+RZLT.US,D,20251022,000000,9.11,10.04,8.95,9.83,3987325,0
+RZLT.US,D,20251023,000000,9.79,9.8289,8.7024,9.02,2334724,0
+RZLT.US,D,20251024,000000,9.21,9.4,9.05,9.19,868546,0
+RZLT.US,D,20251027,000000,9.2,9.48,9,9.45,988345,0
+RZLT.US,D,20251028,000000,9.41,9.59,9.2,9.49,1088126,0
+RZLT.US,D,20251029,000000,9.75,9.79,9.26,9.53,989478,0
+RZLT.US,D,20251030,000000,9.44,10,9.42,9.82,1223579,0
+RZLT.US,D,20251031,000000,9.76,10.03,9.32,9.32,1124311,0
+RZLT.US,D,20251103,000000,9.29,9.4762,8.97,9.1,1276900,0
+RZLT.US,D,20251104,000000,8.96,9,8.82,8.9,1094816,0
+RZLT.US,D,20251105,000000,9,9.37,8.54,9.35,1648973,0
+RZLT.US,D,20251106,000000,9.15,9.785,9.09,9.6,1515831,0
+RZLT.US,D,20251107,000000,9.45,10.94,9.21,10.76,2049621,0
+RZLT.US,D,20251110,000000,10.95,11.4565,9.67,9.955,2238163,0
+RZLT.US,D,20251111,000000,9.955,10.23,9.78,10.04,1919303,0
+RZLT.US,D,20251112,000000,10.02,10.62,9.92,10,1804808,0
+RZLT.US,D,20251113,000000,10,10.2,9.71,9.94,1090234,0
+RZLT.US,D,20251114,000000,9.83,10.18,9.53,9.87,1310259,0
+RZLT.US,D,20251117,000000,9.78,10.33,9.625,10.22,1976195,0
+RZLT.US,D,20251118,000000,10.13,10.27,9.79,10.16,915385,0
+RZLT.US,D,20251119,000000,10.15,10.64,10,10.16,2074574,0
+RZLT.US,D,20251120,000000,10.37,10.63,9.61,9.65,1053595,0
+RZLT.US,D,20251121,000000,9.45,9.93,9.32,9.83,1342160,0
+RZLT.US,D,20251124,000000,9.83,10.0291,9.51,9.77,1413659,0
+RZLT.US,D,20251125,000000,9.74,9.815,9.34,9.53,1680331,0
+RZLT.US,D,20251126,000000,9.75,9.75,9.35,9.56,1223654,0
+RZLT.US,D,20251128,000000,9.72,9.77,9.465,9.72,733511,0
+RZLT.US,D,20251201,000000,9.57,9.68,8.9214,9.17,2288679,0
+RZLT.US,D,20251202,000000,9.16,9.3032,8.84,8.89,1208804,0
+RZLT.US,D,20251203,000000,9.02,9.6699,8.91,9.47,1581689,0
+RZLT.US,D,20251204,000000,9.5,9.8499,9.28,9.7,2364270,0
+RZLT.US,D,20251205,000000,9.74,10.85,9.6501,10.42,2421062,0
+RZLT.US,D,20251208,000000,10.5,10.535,9.885,10.17,2614086,0
+RZLT.US,D,20251209,000000,10.17,10.55,9.76,9.85,2061433,0
+RZLT.US,D,20251210,000000,9.91,11.165,9.8601,10.94,3279945,0
+RZLT.US,D,20251211,000000,1.225,1.61,1.07,1.4,128726803,0
+RZLT.US,D,20251212,000000,1.46,1.85,1.45,1.8,35289525,0
+RZLT.US,D,20251215,000000,1.79,1.79,1.52,1.63,13738844,0
+RZLT.US,D,20251216,000000,1.65,2.125,1.625,2.02,23240557,0
+RZLT.US,D,20251217,000000,2.05,2.25,1.84,2.01,15937291,0
+RZLT.US,D,20251218,000000,2.09,2.2099,1.84,1.85,7256384,0
+RZLT.US,D,20251219,000000,1.94,1.9743,1.77,1.77,10974519,0
+RZLT.US,D,20251222,000000,1.82,2.19,1.8,2.05,10966983,0
+RZLT.US,D,20251223,000000,2.01,2.49,1.97,2.42,13918961,0
+RZLT.US,D,20251224,000000,2.55,2.82,2.51,2.74,7276088,0
+RZLT.US,D,20251226,000000,2.805,2.805,2.5812,2.67,5727139,0
+RZLT.US,D,20251229,000000,2.62,2.65,2.405,2.43,5572800,0
+RZLT.US,D,20251230,000000,2.41,2.41,2.16,2.19,5951046,0
+RZLT.US,D,20251231,000000,2.17,2.38,2.17,2.36,4321494,0
+RZLT.US,D,20260102,000000,2.37,2.43,2.1225,2.165,4060598,0
+RZLT.US,D,20260105,000000,2.15,2.16,1.93,1.965,4886737,0
+RZLT.US,D,20260106,000000,2.01,2.015,1.87,1.91,4935667,0
+RZLT.US,D,20260107,000000,1.99,2.385,1.97,2.35,8992483,0
+RZLT.US,D,20260108,000000,2.3,2.42,2.11,2.37,9768623,0
+RZLT.US,D,20260109,000000,2.35,2.7,2.25,2.63,5893366,0
+RZLT.US,D,20260112,000000,2.51,2.62,2.44,2.51,2694735,0
+RZLT.US,D,20260113,000000,2.5,2.575,2.36,2.48,3691012,0
+RZLT.US,D,20260114,000000,2.48,2.92,2.48,2.72,7193342,0
+RZLT.US,D,20260115,000000,2.7,2.85,2.625,2.81,3599388,0
+RZLT.US,D,20260116,000000,2.84,2.93,2.725,2.73,4384160,0
+RZLT.US,D,20260120,000000,2.69,2.945,2.69,2.89,3625056,0
+RZLT.US,D,20260121,000000,2.92,3.03,2.8501,3.02,2861579,0
+RZLT.US,D,20260122,000000,3.085,3.285,3.05,3.27,2913614,0
+RZLT.US,D,20260123,000000,3.3,3.65,3.11,3.52,4874920,0
+RZLT.US,D,20260126,000000,3.45,3.5,3.2513,3.38,3526365,0
+RZLT.US,D,20260127,000000,3.36,3.59,3.265,3.5,1879076,0
+RZLT.US,D,20260128,000000,3.5,3.565,3.35,3.38,2627603,0
+RZLT.US,D,20260129,000000,3.36,3.4899,3.23,3.25,2106931,0
+RZLT.US,D,20260130,000000,3.22,3.375,3.1501,3.34,2446061,0
+RZLT.US,D,20260202,000000,3.32,3.375,3.17,3.24,3025894,0
+RZLT.US,D,20260203,000000,3.25,3.355,3.14,3.15,2100954,0
+RZLT.US,D,20260204,000000,3.16,3.18,2.84,2.91,2581997,0
+RZLT.US,D,20260205,000000,2.85,3.025,2.8,2.92,3265423,0
+RZLT.US,D,20260206,000000,2.95,3.24,2.94,3.12,2411618,0
+RZLT.US,D,20260209,000000,3.12,3.165,3.02,3.13,1928622,0
+RZLT.US,D,20260210,000000,3.14,3.205,3.05,3.07,1964468,0
+RZLT.US,D,20260211,000000,3.06,3.515,2.9537,3.37,5225985,0
+RZLT.US,D,20260212,000000,3.36,3.745,3.2703,3.63,3711234,0
+RZLT.US,D,20260213,000000,3.61,4.09,3.58,3.84,6328667,0
+RZLT.US,D,20260217,000000,3.79,3.79,3.4224,3.63,2528140,0
+RZLT.US,D,20260218,000000,3.6,3.77,3.575,3.61,1334660,0
diff --git a/daily/us/nasdaq stocks/2/sang.us.txt b/daily/us/nasdaq stocks/2/sang.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e92fc71bc7376e37aa7f6750e67344d275847cff
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sang.us.txt	
@@ -0,0 +1,936 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SANG.US,D,20211217,000000,16.6,16.6,16.5,16.55,8349,0
+SANG.US,D,20211220,000000,16.7,16.78,16.41,16.78,558,0
+SANG.US,D,20211221,000000,16.87,16.87,16.6755,16.69,874,0
+SANG.US,D,20211222,000000,16.7,16.88,16.7,16.75,1702,0
+SANG.US,D,20211223,000000,16.4,16.68,16.4,16.67,1308,0
+SANG.US,D,20211227,000000,16.67,16.67,15,15.43,1321,0
+SANG.US,D,20211228,000000,15.44,15.448,15.44,15.448,649,0
+SANG.US,D,20211229,000000,16.84,17.08,16.62,16.71,2060,0
+SANG.US,D,20211230,000000,16.37,16.865,16.34,16.865,1728,0
+SANG.US,D,20220103,000000,17.5,18.8,17.5,18.8,972,0
+SANG.US,D,20220104,000000,17.205,17.47,17.205,17.3899,413,0
+SANG.US,D,20220105,000000,16.74,17.46,16.4,17.46,3915,0
+SANG.US,D,20220106,000000,16.81,16.81,16.505,16.7694,912,0
+SANG.US,D,20220107,000000,16.65,16.65,16.65,16.65,207,0
+SANG.US,D,20220110,000000,16.13,16.2,16.13,16.2,512,0
+SANG.US,D,20220111,000000,16.46,16.66,16.46,16.66,598,0
+SANG.US,D,20220112,000000,16.83,16.83,16.63,16.65,419,0
+SANG.US,D,20220113,000000,16.4,16.4,16.37,16.4,703,0
+SANG.US,D,20220119,000000,16.02,16.02,16.02,16.02,202,0
+SANG.US,D,20220120,000000,16.31,16.31,16.31,16.31,192,0
+SANG.US,D,20220124,000000,13.43,14,13.14,14,5054,0
+SANG.US,D,20220125,000000,14.05,14.07,14.05,14.07,245,0
+SANG.US,D,20220126,000000,14.755,14.755,14.755,14.755,374,0
+SANG.US,D,20220127,000000,14.61,14.6503,14.18,14.6503,1917,0
+SANG.US,D,20220128,000000,14.52,14.78,14.49,14.78,2722,0
+SANG.US,D,20220131,000000,14.5527,14.5527,14.5527,14.5527,614,0
+SANG.US,D,20220201,000000,14,14,14,14,354,0
+SANG.US,D,20220202,000000,13.7,13.74,13.69,13.71,1023,0
+SANG.US,D,20220203,000000,13.7,13.7,13.6,13.6,763,0
+SANG.US,D,20220204,000000,13.46,13.517,12.4,13.42,7759,0
+SANG.US,D,20220207,000000,13.82,13.92,13.82,13.91,2024,0
+SANG.US,D,20220209,000000,14.0267,14.0267,13.7,13.7,1524,0
+SANG.US,D,20220210,000000,13.7,13.8,13.7,13.8,787,0
+SANG.US,D,20220211,000000,13.14,14.7,13.14,13.6,1424,0
+SANG.US,D,20220214,000000,13.7,13.7,13.7,13.7,320,0
+SANG.US,D,20220218,000000,12.34,12.59,12.285,12.38,1800,0
+SANG.US,D,20220222,000000,12.2,12.2,12.2,12.2,136,0
+SANG.US,D,20220223,000000,11.58,11.58,11.58,11.58,1285,0
+SANG.US,D,20220224,000000,12.29,12.3,12.28,12.3,858,0
+SANG.US,D,20220225,000000,12.5,12.5,12.48,12.48,213,0
+SANG.US,D,20220228,000000,12.625,12.74,12.625,12.705,1004,0
+SANG.US,D,20220301,000000,12.99,13,12.99,13,319,0
+SANG.US,D,20220302,000000,13.52,13.52,13.26,13.315,656,0
+SANG.US,D,20220304,000000,13.07,13.07,13.03,13.0301,1532,0
+SANG.US,D,20220307,000000,12.1,12.1,12.1,12.1,310,0
+SANG.US,D,20220308,000000,11.9,12.02,11.68,12.02,1182,0
+SANG.US,D,20220309,000000,12.1126,12.1126,12.1126,12.1126,120,0
+SANG.US,D,20220310,000000,12.27,12.27,12.27,12.27,401,0
+SANG.US,D,20220316,000000,12.65,13.91,12.63,13.901,2023,0
+SANG.US,D,20220318,000000,15.03,15.03,15.03,15.03,199,0
+SANG.US,D,20220322,000000,14.21,14.21,14.21,14.21,219,0
+SANG.US,D,20220329,000000,13.95,13.95,13.95,13.95,709,0
+SANG.US,D,20220330,000000,13.64,13.64,13.64,13.64,149,0
+SANG.US,D,20220331,000000,14.58,14.58,14.26,14.26,1295,0
+SANG.US,D,20220401,000000,14.2,14.355,14.2,14.3,744,0
+SANG.US,D,20220404,000000,14.82,14.82,14.795,14.795,685,0
+SANG.US,D,20220405,000000,15.6,15.985,14.68,15.985,922,0
+SANG.US,D,20220406,000000,15.75,15.75,14.87,15.02,1666,0
+SANG.US,D,20220413,000000,13.58,13.85,13.4492,13.85,3352,0
+SANG.US,D,20220414,000000,13.57,13.57,13.57,13.57,133,0
+SANG.US,D,20220418,000000,13.5,13.59,13.5,13.59,1237,0
+SANG.US,D,20220419,000000,12.97,13.405,12.97,13.405,2474,0
+SANG.US,D,20220420,000000,13.44,13.44,13.44,13.44,427,0
+SANG.US,D,20220426,000000,11.69,11.7,11.69,11.7,1163,0
+SANG.US,D,20220428,000000,11.65,11.65,11.65,11.65,750,0
+SANG.US,D,20220502,000000,12.1,12.1,11,11.13,1285,0
+SANG.US,D,20220503,000000,11.6509,11.6509,11.6509,11.6509,417,0
+SANG.US,D,20220504,000000,11.89,11.89,11.32,11.32,799,0
+SANG.US,D,20220506,000000,10.62,10.62,10.62,10.62,338,0
+SANG.US,D,20220509,000000,9.9,10.07,9.9,9.99,720,0
+SANG.US,D,20220510,000000,9.76,9.79,9.76,9.79,348,0
+SANG.US,D,20220511,000000,9.15,9.15,9.13,9.13,379,0
+SANG.US,D,20220512,000000,8.6,8.715,8.58,8.715,478,0
+SANG.US,D,20220513,000000,9.79,9.79,9.4,9.4,1321,0
+SANG.US,D,20220516,000000,9.33,9.33,9,9,1536,0
+SANG.US,D,20220517,000000,8.7,9,8.7,8.855,1583,0
+SANG.US,D,20220518,000000,8.7,8.72,8.61,8.61,761,0
+SANG.US,D,20220520,000000,8.58,8.58,8.05,8.06,7220,0
+SANG.US,D,20220524,000000,8.1,8.1,8.1,8.1,210,0
+SANG.US,D,20220525,000000,7.685,7.685,7.685,7.685,637,0
+SANG.US,D,20220526,000000,8.37,8.37,8.115,8.15,1123,0
+SANG.US,D,20220531,000000,9.21,9.65,8.99,9.31,20071,0
+SANG.US,D,20220601,000000,9.2,9.2,9.2,9.2,398,0
+SANG.US,D,20220603,000000,9.5,9.5,9.5,9.5,199,0
+SANG.US,D,20220607,000000,9.5,9.5,9.5,9.5,763,0
+SANG.US,D,20220608,000000,9.28,9.32,8.99,9.11,15280,0
+SANG.US,D,20220609,000000,9,9,9,9,311,0
+SANG.US,D,20220610,000000,8.5,8.63,8.43,8.43,3960,0
+SANG.US,D,20220613,000000,7.9156,7.9156,7.66,7.66,614,0
+SANG.US,D,20220614,000000,7.6228,7.7434,7.25,7.28,13181,0
+SANG.US,D,20220615,000000,7.4431,7.6559,7.41,7.5,39129,0
+SANG.US,D,20220616,000000,7.0201,7.31,7.02,7.2,3051,0
+SANG.US,D,20220617,000000,7.02,7.28,6.99,7.28,46226,0
+SANG.US,D,20220621,000000,7.32,8.685,7.32,8.09,9984,0
+SANG.US,D,20220622,000000,7.68,7.75,7.68,7.71,2212,0
+SANG.US,D,20220623,000000,7.774,8.3,7.64,8.29,12255,0
+SANG.US,D,20220624,000000,8.37,8.7,8.253,8.655,4845,0
+SANG.US,D,20220627,000000,8.63,8.71,8.63,8.71,1093,0
+SANG.US,D,20220628,000000,9.0499,9.0499,9.0499,9.0499,508,0
+SANG.US,D,20220629,000000,8.69,8.7,8.4,8.4,2621,0
+SANG.US,D,20220706,000000,8.44,8.62,8.16,8.62,9382,0
+SANG.US,D,20220712,000000,8,8.0988,8,8.0988,3139,0
+SANG.US,D,20220714,000000,8,8,8,8,110,0
+SANG.US,D,20220715,000000,8,8,8,8,200,0
+SANG.US,D,20220718,000000,8,8,7.99,8,1125,0
+SANG.US,D,20220719,000000,8,8,7.99,8,3458,0
+SANG.US,D,20220720,000000,7.81,8.1893,7.81,8.07,9560,0
+SANG.US,D,20220721,000000,7.72,7.72,7.72,7.72,190,0
+SANG.US,D,20220722,000000,7.72,7.72,7.72,7.72,1539,0
+SANG.US,D,20220726,000000,7.7,8,7.7,7.99,7325,0
+SANG.US,D,20220727,000000,7.77,7.77,7.77,7.77,212,0
+SANG.US,D,20220729,000000,7.75,7.75,7.75,7.75,250,0
+SANG.US,D,20220802,000000,7.855,8.015,7.855,7.995,3647,0
+SANG.US,D,20220803,000000,7.66,7.99,7.66,7.99,834,0
+SANG.US,D,20220804,000000,7.9,7.95,7.9,7.95,1602,0
+SANG.US,D,20220808,000000,7.97,8,7.97,8,642,0
+SANG.US,D,20220810,000000,8,8.4,7.9825,8.31,6396,0
+SANG.US,D,20220811,000000,9,9.18,8.8901,9.18,978,0
+SANG.US,D,20220812,000000,9.35,9.8,8.87,9.734,7356,0
+SANG.US,D,20220815,000000,9.56,9.56,9.3,9.38,1393,0
+SANG.US,D,20220816,000000,9.4708,9.4708,9.12,9.26,2810,0
+SANG.US,D,20220817,000000,9.58,9.6,9.58,9.6,615,0
+SANG.US,D,20220818,000000,9.6899,9.6899,9.6899,9.6899,275,0
+SANG.US,D,20220819,000000,9.01,9.01,8.8099,8.82,584,0
+SANG.US,D,20220822,000000,8.75,8.75,8.3837,8.3837,597,0
+SANG.US,D,20220823,000000,8.42,8.59,8.42,8.59,5668,0
+SANG.US,D,20220829,000000,8.4801,8.5668,8.4801,8.5668,1134,0
+SANG.US,D,20220830,000000,8.39,8.39,8.39,8.39,253,0
+SANG.US,D,20220831,000000,8.44,8.6,8.2601,8.6,4156,0
+SANG.US,D,20220901,000000,8.6,8.6,8.175,8.18,11250,0
+SANG.US,D,20220902,000000,8.29,8.38,8.01,8.2196,11922,0
+SANG.US,D,20220907,000000,8.1,8.1,7.9999,7.9999,471,0
+SANG.US,D,20220908,000000,7.765,7.765,7.765,7.765,202,0
+SANG.US,D,20220909,000000,7.98,7.98,7.98,7.98,392,0
+SANG.US,D,20220912,000000,7.88,7.9,7.66,7.9,3675,0
+SANG.US,D,20220914,000000,7.54,7.54,7.54,7.54,432,0
+SANG.US,D,20220915,000000,7.67,7.67,7.67,7.67,398,0
+SANG.US,D,20220916,000000,7.63,7.65,6.94,6.94,1144,0
+SANG.US,D,20220919,000000,7.01,7.01,7.01,7.01,317,0
+SANG.US,D,20220921,000000,6.75,6.75,6.75,6.75,487,0
+SANG.US,D,20220922,000000,6.83,6.83,6.83,6.83,7509,0
+SANG.US,D,20220923,000000,6.29,6.29,5.75,5.91,19775,0
+SANG.US,D,20220926,000000,6.15,6.15,5.74,6.01,1959,0
+SANG.US,D,20220927,000000,5.58,5.82,5.42,5.55,4689,0
+SANG.US,D,20220928,000000,5.5199,5.52,5.5199,5.52,1337,0
+SANG.US,D,20220929,000000,5.33,5.33,5.33,5.33,164,0
+SANG.US,D,20220930,000000,5.38,5.38,5.24,5.25,454,0
+SANG.US,D,20221003,000000,5.14,5.435,5,5.1,5386,0
+SANG.US,D,20221004,000000,5.18,5.2613,5.1771,5.23,2304,0
+SANG.US,D,20221005,000000,5.21,5.35,5.16,5.35,2778,0
+SANG.US,D,20221006,000000,5.27,5.27,5.27,5.27,314,0
+SANG.US,D,20221007,000000,5.3,5.37,5.051,5.051,15116,0
+SANG.US,D,20221010,000000,5.41,5.43,5.38,5.38,791,0
+SANG.US,D,20221011,000000,4.929,4.96,4.925,4.9599,1288,0
+SANG.US,D,20221012,000000,5.1,5.1,4.73,4.73,867,0
+SANG.US,D,20221013,000000,4.71,4.71,4.71,4.71,366,0
+SANG.US,D,20221014,000000,4.86,4.9,4.64,4.71,761,0
+SANG.US,D,20221017,000000,4.69,5.03,4.69,5.03,251,0
+SANG.US,D,20221018,000000,5.27,5.48,5.07,5.21,10757,0
+SANG.US,D,20221019,000000,5.28,5.42,5.195,5.3389,4756,0
+SANG.US,D,20221020,000000,5.53,5.78,5.41,5.41,3716,0
+SANG.US,D,20221021,000000,5.51,5.5901,5.33,5.5901,4474,0
+SANG.US,D,20221024,000000,5.54,5.75,5.43,5.45,18698,0
+SANG.US,D,20221025,000000,5.6309,5.6309,5.611,5.611,310,0
+SANG.US,D,20221026,000000,5.6539,5.6539,5.6539,5.6539,371,0
+SANG.US,D,20221027,000000,5.46,5.46,5.46,5.46,122,0
+SANG.US,D,20221028,000000,5.49,5.99,5.49,5.75,10624,0
+SANG.US,D,20221031,000000,5.75,5.75,5.5,5.7,3451,0
+SANG.US,D,20221101,000000,5.5,5.52,5.4512,5.4512,572,0
+SANG.US,D,20221103,000000,4.93,4.93,4.93,4.93,203,0
+SANG.US,D,20221104,000000,5.29,5.29,5.26,5.26,440,0
+SANG.US,D,20221108,000000,5.135,5.135,5.135,5.135,125,0
+SANG.US,D,20221110,000000,4.94,4.95,4.861,4.895,2088,0
+SANG.US,D,20221111,000000,4.8,4.81,4.7,4.7,1446,0
+SANG.US,D,20221114,000000,4.81,4.81,4.43,4.45,4423,0
+SANG.US,D,20221115,000000,4.6,4.6,4.37,4.37,13903,0
+SANG.US,D,20221116,000000,4.44,4.44,4.2498,4.2498,2907,0
+SANG.US,D,20221117,000000,4.275,4.3689,4.13,4.13,610,0
+SANG.US,D,20221118,000000,4.02,4.0647,3.93,3.96,6893,0
+SANG.US,D,20221121,000000,3.91,4.0625,3.85,3.85,1225,0
+SANG.US,D,20221122,000000,3.98,4.72,3.98,4.72,9714,0
+SANG.US,D,20221123,000000,4.98,5.14,4.76,4.86,4519,0
+SANG.US,D,20221125,000000,4.9,5.025,4.9,4.98,2160,0
+SANG.US,D,20221128,000000,4.76,4.76,4.76,4.76,185,0
+SANG.US,D,20221129,000000,4.69,4.75,4.4107,4.4107,2070,0
+SANG.US,D,20221130,000000,4.328,4.62,4.29,4.59,3107,0
+SANG.US,D,20221201,000000,4.19,4.97,4.19,4.84,9104,0
+SANG.US,D,20221202,000000,4.98,4.98,4.955,4.98,2255,0
+SANG.US,D,20221205,000000,5.25,5.25,5.05,5.05,5198,0
+SANG.US,D,20221206,000000,5.11,5.11,4.9442,4.9442,348,0
+SANG.US,D,20221207,000000,5.005,5.1196,5.005,5.1196,504,0
+SANG.US,D,20221208,000000,4.85,4.85,4.83,4.84,2020,0
+SANG.US,D,20221209,000000,4.85,4.85,4.56,4.56,2540,0
+SANG.US,D,20221212,000000,4.5,4.5,4.3701,4.3701,2214,0
+SANG.US,D,20221213,000000,4.59,4.59,4.39,4.46,3170,0
+SANG.US,D,20221214,000000,4.49,4.49,4.38,4.3801,3585,0
+SANG.US,D,20221215,000000,4.49,4.49,4.49,4.49,1800,0
+SANG.US,D,20221216,000000,4.49,4.49,4.3572,4.3572,697,0
+SANG.US,D,20221219,000000,4.2505,4.3,3.89,4,11915,0
+SANG.US,D,20221220,000000,3.985,4.155,3.81,3.91,22293,0
+SANG.US,D,20221221,000000,3.9,3.9,3.75,3.75,639,0
+SANG.US,D,20221222,000000,3.8,3.8,3.67,3.68,2194,0
+SANG.US,D,20221223,000000,3.8,3.8,3.79,3.79,862,0
+SANG.US,D,20221227,000000,3.7,3.7,3.7,3.7,1988,0
+SANG.US,D,20221228,000000,3.9,3.98,3.71,3.82,3511,0
+SANG.US,D,20221229,000000,4.125,4.74,4.12,4.5,16471,0
+SANG.US,D,20221230,000000,4.53,4.85,4.53,4.85,1202,0
+SANG.US,D,20230103,000000,4.68,4.96,4.68,4.96,1030,0
+SANG.US,D,20230104,000000,4.45,4.65,4.45,4.56,751,0
+SANG.US,D,20230105,000000,4.7,4.81,4.7,4.81,3063,0
+SANG.US,D,20230106,000000,4.84,4.84,4.56,4.61,1349,0
+SANG.US,D,20230109,000000,4.6799,4.78,4.67,4.78,8856,0
+SANG.US,D,20230110,000000,4.77,4.99,4.755,4.8599,6336,0
+SANG.US,D,20230111,000000,4.85,4.85,4.7584,4.83,2030,0
+SANG.US,D,20230112,000000,4.86,5.0665,4.85,5.015,8989,0
+SANG.US,D,20230113,000000,5.25,5.25,4.9,4.9,5742,0
+SANG.US,D,20230117,000000,4.9,4.9,4.71,4.79,2733,0
+SANG.US,D,20230118,000000,4.64,4.64,4.29,4.29,2172,0
+SANG.US,D,20230119,000000,4.4,4.4,4.38,4.38,2982,0
+SANG.US,D,20230120,000000,4.34,4.34,4.32,4.32,1001,0
+SANG.US,D,20230123,000000,4.66,4.66,4.5397,4.6,3402,0
+SANG.US,D,20230124,000000,4.47,4.47,4.47,4.47,161,0
+SANG.US,D,20230125,000000,4.42,4.42,4.42,4.42,105,0
+SANG.US,D,20230126,000000,4.55,4.55,4.2,4.35,4486,0
+SANG.US,D,20230127,000000,4.35,4.6199,4.21,4.26,81298,0
+SANG.US,D,20230130,000000,4.51,4.6,4.4879,4.6,3307,0
+SANG.US,D,20230131,000000,4.57,4.57,4.42,4.565,1090,0
+SANG.US,D,20230201,000000,4.5103,4.53,4.34,4.53,3495,0
+SANG.US,D,20230202,000000,4.82,4.8699,4.62,4.85,5458,0
+SANG.US,D,20230203,000000,4.705,5.02,4.705,4.79,20772,0
+SANG.US,D,20230206,000000,4.84,5.32,4.84,5.29,17449,0
+SANG.US,D,20230207,000000,5.29,5.63,5.2825,5.63,3100,0
+SANG.US,D,20230208,000000,5.91,5.95,5.78,5.78,1517,0
+SANG.US,D,20230209,000000,5.51,5.51,5.025,5.5,5983,0
+SANG.US,D,20230210,000000,4.87,4.87,3.6181,3.6181,147337,0
+SANG.US,D,20230213,000000,3.86,3.86,3.52,3.52,32187,0
+SANG.US,D,20230214,000000,3.66,3.66,3.42,3.43,22865,0
+SANG.US,D,20230215,000000,3.48,3.59,3.36,3.49,72436,0
+SANG.US,D,20230216,000000,3.455,3.75,3.4,3.75,25729,0
+SANG.US,D,20230217,000000,3.66,3.858,3.655,3.82,23342,0
+SANG.US,D,20230221,000000,3.8424,3.8424,3.65,3.65,2704,0
+SANG.US,D,20230222,000000,3.8242,3.8303,3.6358,3.6358,6008,0
+SANG.US,D,20230223,000000,3.75,3.86,3.75,3.85,6143,0
+SANG.US,D,20230224,000000,3.62,3.66,3.62,3.64,2297,0
+SANG.US,D,20230227,000000,3.84,4.47,3.82,4.37,32733,0
+SANG.US,D,20230228,000000,4.47,4.8313,4.36,4.47,8633,0
+SANG.US,D,20230301,000000,4.82,4.82,4.3,4.47,8967,0
+SANG.US,D,20230302,000000,4.37,4.5,4.2418,4.5,9682,0
+SANG.US,D,20230303,000000,4.51,4.57,4.16,4.36,14096,0
+SANG.US,D,20230306,000000,4.52,4.52,4.1,4.11,9221,0
+SANG.US,D,20230307,000000,4.2838,4.2838,4.11,4.25,8746,0
+SANG.US,D,20230308,000000,4.25,4.5,4.25,4.5,11764,0
+SANG.US,D,20230309,000000,4.35,4.42,3.99,3.99,25081,0
+SANG.US,D,20230310,000000,4.2,4.2,3.71,3.81,17925,0
+SANG.US,D,20230313,000000,3.9,4.05,3.5,3.5,56897,0
+SANG.US,D,20230314,000000,3.56,3.91,3.515,3.65,9914,0
+SANG.US,D,20230315,000000,3.62,3.91,3.34,3.6,20549,0
+SANG.US,D,20230316,000000,3.76,3.76,3.5,3.72,12123,0
+SANG.US,D,20230317,000000,3.58,3.72,3.5,3.51,4588,0
+SANG.US,D,20230320,000000,3.74,3.74,3.45,3.45,4989,0
+SANG.US,D,20230321,000000,3.44,3.44,3.44,3.44,4614,0
+SANG.US,D,20230322,000000,3.59,3.6299,3.4,3.42,5692,0
+SANG.US,D,20230323,000000,3.42,3.53,3.34,3.41,5563,0
+SANG.US,D,20230324,000000,3.54,3.67,3.36,3.36,984,0
+SANG.US,D,20230327,000000,3.37,3.37,3.3,3.34,2011,0
+SANG.US,D,20230329,000000,3.61,3.61,3.32,3.32,1224,0
+SANG.US,D,20230330,000000,3.56,3.65,3.54,3.65,12536,0
+SANG.US,D,20230331,000000,3.73,3.81,3.62,3.7626,6001,0
+SANG.US,D,20230403,000000,3.88,3.88,3.6,3.6,2477,0
+SANG.US,D,20230404,000000,3.55,3.55,3.38,3.46,2119,0
+SANG.US,D,20230406,000000,3.5516,3.5516,3.37,3.37,586,0
+SANG.US,D,20230410,000000,3.53,3.53,3.33,3.49,3040,0
+SANG.US,D,20230411,000000,3.49,3.49,3.49,3.49,134,0
+SANG.US,D,20230412,000000,3.42,3.46,3.34,3.46,2112,0
+SANG.US,D,20230413,000000,3.5,3.5,3.49,3.5,1698,0
+SANG.US,D,20230417,000000,3.7167,4.1,3.7167,4.1,4267,0
+SANG.US,D,20230418,000000,4.1,4.1,3.8,3.8,2246,0
+SANG.US,D,20230419,000000,3.6,3.75,3.6,3.73,3649,0
+SANG.US,D,20230420,000000,3.83,3.85,3.65,3.65,1862,0
+SANG.US,D,20230421,000000,3.7,3.7,3.65,3.65,1861,0
+SANG.US,D,20230424,000000,3.53,3.57,3.5,3.57,5100,0
+SANG.US,D,20230425,000000,3.63,3.65,3.445,3.5,8206,0
+SANG.US,D,20230426,000000,3.49,3.56,3.3978,3.5,5797,0
+SANG.US,D,20230427,000000,3.45,3.64,3.4,3.55,12590,0
+SANG.US,D,20230501,000000,3.64,3.65,3.5605,3.5605,2567,0
+SANG.US,D,20230502,000000,3.57,3.57,3.57,3.57,299,0
+SANG.US,D,20230503,000000,3.57,3.57,3.57,3.57,782,0
+SANG.US,D,20230504,000000,3.65,3.65,3.62,3.62,887,0
+SANG.US,D,20230505,000000,3.65,3.7,3.62,3.7,4775,0
+SANG.US,D,20230508,000000,3.69,3.69,3.58,3.58,1827,0
+SANG.US,D,20230510,000000,3.6,3.7,3.55,3.55,1572,0
+SANG.US,D,20230511,000000,3.5524,3.6,3.5524,3.555,2269,0
+SANG.US,D,20230512,000000,3.68,3.85,3.6,3.75,14558,0
+SANG.US,D,20230515,000000,3.8,3.85,3.735,3.79,3324,0
+SANG.US,D,20230516,000000,3.85,3.91,3.65,3.91,4019,0
+SANG.US,D,20230517,000000,3.91,3.91,3.8,3.8,1161,0
+SANG.US,D,20230518,000000,3.74,3.74,3.65,3.7272,3180,0
+SANG.US,D,20230519,000000,3.6,3.66,3.6,3.6,2267,0
+SANG.US,D,20230522,000000,3.78,3.78,3.4543,3.4543,1368,0
+SANG.US,D,20230523,000000,3.33,3.585,3.33,3.585,3418,0
+SANG.US,D,20230524,000000,3.56,3.57,3.51,3.56,1454,0
+SANG.US,D,20230525,000000,3.5599,3.56,3.38,3.38,20078,0
+SANG.US,D,20230526,000000,3.38,3.54,3.38,3.38,30978,0
+SANG.US,D,20230530,000000,3.5,3.62,3.38,3.4,30052,0
+SANG.US,D,20230531,000000,3.39,3.57,3.381,3.42,5219,0
+SANG.US,D,20230601,000000,3.66,3.7,3.5716,3.7,3167,0
+SANG.US,D,20230602,000000,3.85,3.87,3.47,3.77,6124,0
+SANG.US,D,20230605,000000,3.58,3.79,3.43,3.43,17684,0
+SANG.US,D,20230606,000000,3.67,3.67,3.67,3.67,980,0
+SANG.US,D,20230607,000000,3.55,3.65,3.55,3.65,543,0
+SANG.US,D,20230608,000000,3.45,3.5207,3.33,3.42,16868,0
+SANG.US,D,20230609,000000,3.25,3.42,3.15,3.22,103873,0
+SANG.US,D,20230612,000000,3.3,3.35,3.25,3.27,1363,0
+SANG.US,D,20230613,000000,3.4,3.75,3.38,3.71,77820,0
+SANG.US,D,20230614,000000,3.3707,3.88,3.35,3.88,9192,0
+SANG.US,D,20230615,000000,3.8,3.9,3.63,3.64,11314,0
+SANG.US,D,20230616,000000,3.58,3.8499,3.58,3.64,52680,0
+SANG.US,D,20230620,000000,3.85,4,3.8,4,13087,0
+SANG.US,D,20230621,000000,3.9364,3.9364,3.935,3.935,475,0
+SANG.US,D,20230622,000000,3.97,3.97,3.93,3.9458,679,0
+SANG.US,D,20230626,000000,3.835,3.839,3.56,3.56,2235,0
+SANG.US,D,20230627,000000,3.68,3.68,3.68,3.68,1185,0
+SANG.US,D,20230628,000000,3.5401,3.5401,3.5401,3.5401,144,0
+SANG.US,D,20230629,000000,3.71,3.74,3.65,3.65,1972,0
+SANG.US,D,20230630,000000,3.7,3.75,3.7,3.7,777,0
+SANG.US,D,20230703,000000,3.66,3.66,3.66,3.66,347,0
+SANG.US,D,20230705,000000,3.6201,3.82,3.35,3.77,19147,0
+SANG.US,D,20230706,000000,3.51,3.51,3.51,3.51,135,0
+SANG.US,D,20230710,000000,3.8,3.8,3.55,3.55,1115,0
+SANG.US,D,20230711,000000,3.8,3.8,3.7,3.75,2287,0
+SANG.US,D,20230712,000000,3.83,3.85,3.66,3.66,1626,0
+SANG.US,D,20230713,000000,3.61,3.85,3.61,3.75,2597,0
+SANG.US,D,20230714,000000,3.69,3.69,3.6,3.6,784,0
+SANG.US,D,20230717,000000,3.72,3.85,3.72,3.85,2702,0
+SANG.US,D,20230718,000000,3.88,3.99,3.76,3.99,15276,0
+SANG.US,D,20230719,000000,4,4.05,3.86,3.88,4671,0
+SANG.US,D,20230720,000000,4,4,4,4,612,0
+SANG.US,D,20230721,000000,3.83,3.86,3.83,3.86,662,0
+SANG.US,D,20230724,000000,3.78,4.05,3.78,4.05,1940,0
+SANG.US,D,20230725,000000,4.05,4.11,4.05,4.08,4998,0
+SANG.US,D,20230726,000000,4.15,4.424,4.15,4.4,11525,0
+SANG.US,D,20230727,000000,4.51,4.9,4.39,4.55,9684,0
+SANG.US,D,20230728,000000,4.25,4.49,4.25,4.29,5582,0
+SANG.US,D,20230731,000000,4.39,4.6399,4.39,4.5,977,0
+SANG.US,D,20230801,000000,4.32,4.97,4.3,4.9598,12086,0
+SANG.US,D,20230802,000000,4.92,4.9497,4.68,4.87,5363,0
+SANG.US,D,20230803,000000,4.56,4.74,4.4601,4.48,3570,0
+SANG.US,D,20230804,000000,4.46,4.585,4.42,4.42,1689,0
+SANG.US,D,20230807,000000,4.5261,4.5261,4.5261,4.5261,782,0
+SANG.US,D,20230808,000000,4.41,4.48,4.32,4.48,1619,0
+SANG.US,D,20230809,000000,4.415,4.415,4.415,4.415,201,0
+SANG.US,D,20230810,000000,4.36,4.379,4.12,4.13,4781,0
+SANG.US,D,20230811,000000,4.1817,4.1817,4.1817,4.1817,271,0
+SANG.US,D,20230815,000000,4.1,4.1,3.92,4.05,2455,0
+SANG.US,D,20230816,000000,4.03,4.03,3.71,3.89,5224,0
+SANG.US,D,20230817,000000,3.6952,3.71,3.69,3.69,5159,0
+SANG.US,D,20230818,000000,3.69,3.75,3.69,3.75,1448,0
+SANG.US,D,20230822,000000,3.8,3.8,3.75,3.8,5077,0
+SANG.US,D,20230823,000000,3.93,3.95,3.82,3.95,22589,0
+SANG.US,D,20230828,000000,3.85,3.85,3.67,3.67,851,0
+SANG.US,D,20230829,000000,3.9699,3.97,3.83,3.97,4425,0
+SANG.US,D,20230830,000000,3.8,3.8,3.79,3.79,4841,0
+SANG.US,D,20230831,000000,3.8,3.94,3.8,3.94,442,0
+SANG.US,D,20230901,000000,3.72,3.95,3.72,3.95,3718,0
+SANG.US,D,20230905,000000,3.85,3.85,3.85,3.85,160,0
+SANG.US,D,20230906,000000,3.85,3.85,3.8499,3.8499,1036,0
+SANG.US,D,20230908,000000,3.7768,3.94,3.7768,3.922,2720,0
+SANG.US,D,20230911,000000,3.97,3.97,3.97,3.97,634,0
+SANG.US,D,20230912,000000,3.99,4.07,3.99,4.06,6625,0
+SANG.US,D,20230913,000000,3.965,4.01,3.9,3.9,4228,0
+SANG.US,D,20230914,000000,3.99,4.08,3.9501,4.02,5815,0
+SANG.US,D,20230915,000000,4.07,4.14,4.04,4.14,15824,0
+SANG.US,D,20230918,000000,4.24,4.24,4.0801,4.175,6360,0
+SANG.US,D,20230919,000000,4.0484,4.13,4.0484,4.06,10851,0
+SANG.US,D,20230920,000000,4.2494,4.3,4.06,4.06,5518,0
+SANG.US,D,20230921,000000,4.12,4.12,3.85,3.85,913,0
+SANG.US,D,20230922,000000,4.08,4.08,3.88,3.99,3618,0
+SANG.US,D,20230925,000000,3.91,3.91,3.76,3.87,1573,0
+SANG.US,D,20230926,000000,3.875,3.89,3.72,3.72,1702,0
+SANG.US,D,20230927,000000,3.89,3.93,3.875,3.93,4092,0
+SANG.US,D,20230928,000000,3.56,3.56,3.22,3.3,12491,0
+SANG.US,D,20230929,000000,3.2,3.47,3.2,3.47,4018,0
+SANG.US,D,20231002,000000,3.44,3.44,3.22,3.33,7435,0
+SANG.US,D,20231003,000000,3.33,3.4,3.32,3.4,2092,0
+SANG.US,D,20231004,000000,3.5,3.5,3.18,3.39,10858,0
+SANG.US,D,20231005,000000,3.16,3.295,3.16,3.2,13288,0
+SANG.US,D,20231006,000000,3.1,3.2201,3.1,3.22,7938,0
+SANG.US,D,20231009,000000,3.3,3.363,3.2,3.363,650,0
+SANG.US,D,20231010,000000,3.35,3.35,3.2,3.2779,3657,0
+SANG.US,D,20231011,000000,3.239,3.239,3.12,3.14,10376,0
+SANG.US,D,20231012,000000,3.1162,3.1162,3.1162,3.1162,1730,0
+SANG.US,D,20231013,000000,3.055,3.17,3.02,3.065,9758,0
+SANG.US,D,20231016,000000,3.06,3.06,3.06,3.06,665,0
+SANG.US,D,20231017,000000,3.03,3.03,3.02,3.02,956,0
+SANG.US,D,20231018,000000,3.05,3.07,2.9801,3.07,1346,0
+SANG.US,D,20231019,000000,3.13,3.13,3.13,3.13,607,0
+SANG.US,D,20231020,000000,3.21,3.21,3.0574,3.1,1482,0
+SANG.US,D,20231024,000000,2.97,3.0274,2.8,2.96,9590,0
+SANG.US,D,20231025,000000,2.9,2.92,2.85,2.8504,5655,0
+SANG.US,D,20231026,000000,2.8904,2.8904,2.8904,2.8904,427,0
+SANG.US,D,20231027,000000,2.84,2.85,2.84,2.85,374,0
+SANG.US,D,20231101,000000,2.95,3,2.95,3,3161,0
+SANG.US,D,20231102,000000,3.14,3.14,3.14,3.14,337,0
+SANG.US,D,20231103,000000,3.17,3.24,3.08,3.08,12411,0
+SANG.US,D,20231108,000000,3.09,3.09,2.86,3.03,2251,0
+SANG.US,D,20231109,000000,2.9,2.91,2.76,2.9,4638,0
+SANG.US,D,20231110,000000,2.56,2.729,2.53,2.729,5445,0
+SANG.US,D,20231113,000000,2.6002,2.6002,2.524,2.524,3192,0
+SANG.US,D,20231114,000000,2.521,2.64,2.4101,2.54,16177,0
+SANG.US,D,20231115,000000,2.4,2.6,2.18,2.6,40786,0
+SANG.US,D,20231116,000000,2.52,2.544,2.3201,2.41,10522,0
+SANG.US,D,20231117,000000,2.33,2.515,2.33,2.47,2644,0
+SANG.US,D,20231120,000000,2.52,2.62,2.5,2.62,24466,0
+SANG.US,D,20231121,000000,2.67,2.69,2.38,2.6,7600,0
+SANG.US,D,20231122,000000,2.66,2.79,2.59,2.75,8536,0
+SANG.US,D,20231124,000000,2.87,2.87,2.87,2.87,575,0
+SANG.US,D,20231127,000000,2.67,2.88,2.67,2.88,23362,0
+SANG.US,D,20231128,000000,2.76,2.76,2.67,2.67,1966,0
+SANG.US,D,20231129,000000,2.73,2.99,2.67,2.945,12984,0
+SANG.US,D,20231130,000000,2.751,2.91,2.751,2.91,1188,0
+SANG.US,D,20231201,000000,3.0147,3.16,2.99,3.15,11721,0
+SANG.US,D,20231204,000000,3.15,3.16,3.0225,3.1,3574,0
+SANG.US,D,20231205,000000,3.15,3.1612,3.12,3.14,23394,0
+SANG.US,D,20231206,000000,3.13,3.15,2.9882,3.11,4595,0
+SANG.US,D,20231207,000000,3.13,3.16,3.11,3.15,1985,0
+SANG.US,D,20231208,000000,3.14,3.3,3.14,3.3,3154,0
+SANG.US,D,20231211,000000,3.3,3.3,2.99,3.06,2272,0
+SANG.US,D,20231212,000000,3.05,3.05,3.03,3.05,5028,0
+SANG.US,D,20231213,000000,3.06,3.1618,2.99,3.09,12374,0
+SANG.US,D,20231214,000000,3.08,3.18,3,3.18,8036,0
+SANG.US,D,20231215,000000,3.26,3.26,3.26,3.26,396,0
+SANG.US,D,20231218,000000,3.29,3.3,3.11,3.1101,23111,0
+SANG.US,D,20231220,000000,3.22,3.22,3.1,3.1,1218,0
+SANG.US,D,20231221,000000,3.19,3.19,3.11,3.16,19046,0
+SANG.US,D,20231222,000000,3.26,3.2899,3.05,3.05,13528,0
+SANG.US,D,20231226,000000,3.0601,3.0601,3.06,3.06,1307,0
+SANG.US,D,20231227,000000,3.02,3.03,3.0141,3.03,2797,0
+SANG.US,D,20231228,000000,3.02,3.15,3.02,3.15,6498,0
+SANG.US,D,20231229,000000,3.15,3.25,3.11,3.2,10000,0
+SANG.US,D,20240102,000000,3.28,3.28,3.16,3.16,218,0
+SANG.US,D,20240103,000000,3.11,3.16,3.05,3.05,1443,0
+SANG.US,D,20240104,000000,2.9,2.9,2.9,2.9,1474,0
+SANG.US,D,20240105,000000,3.03,3.03,3.01,3.01,761,0
+SANG.US,D,20240108,000000,3,3,3,3,1852,0
+SANG.US,D,20240109,000000,3.09,3.09,3.0623,3.0623,1482,0
+SANG.US,D,20240110,000000,2.99,3.06,2.99,3.06,4212,0
+SANG.US,D,20240112,000000,2.98,3.11,2.98,3.11,2493,0
+SANG.US,D,20240117,000000,2.89,3,2.8655,2.8655,8711,0
+SANG.US,D,20240122,000000,2.85,2.85,2.8,2.835,3314,0
+SANG.US,D,20240123,000000,2.7001,2.7001,2.7001,2.7001,5657,0
+SANG.US,D,20240124,000000,2.75,2.905,2.5,2.705,187597,0
+SANG.US,D,20240125,000000,2.85,2.85,2.66,2.701,3003,0
+SANG.US,D,20240129,000000,2.85,2.9,2.725,2.85,3272,0
+SANG.US,D,20240130,000000,2.85,2.91,2.85,2.91,1718,0
+SANG.US,D,20240131,000000,2.87,2.89,2.85,2.87,2313,0
+SANG.US,D,20240201,000000,2.86,2.87,2.815,2.82,2010,0
+SANG.US,D,20240202,000000,2.78,2.9773,2.78,2.9773,2080,0
+SANG.US,D,20240205,000000,2.83,2.84,2.82,2.82,1113,0
+SANG.US,D,20240206,000000,2.775,2.89,2.775,2.86,2464,0
+SANG.US,D,20240207,000000,2.87,2.88,2.87,2.87,2594,0
+SANG.US,D,20240208,000000,2.81,2.93,2.81,2.87,4488,0
+SANG.US,D,20240209,000000,3.04,3.3773,2.9,3.3773,39719,0
+SANG.US,D,20240212,000000,3.47,3.92,3.47,3.92,20175,0
+SANG.US,D,20240213,000000,3.99,3.99,3.65,3.65,22872,0
+SANG.US,D,20240214,000000,3.825,3.835,3.6401,3.6401,5102,0
+SANG.US,D,20240215,000000,3.81,3.9,3.77,3.9,5497,0
+SANG.US,D,20240216,000000,3.9,3.9,3.745,3.89,7511,0
+SANG.US,D,20240220,000000,3.9662,3.9662,3.81,3.81,1137,0
+SANG.US,D,20240221,000000,3.8001,3.93,3.8001,3.85,2411,0
+SANG.US,D,20240222,000000,3.93,3.93,3.8101,3.88,1947,0
+SANG.US,D,20240223,000000,3.93,3.93,3.83,3.83,408,0
+SANG.US,D,20240226,000000,3.94,3.94,3.825,3.825,1406,0
+SANG.US,D,20240227,000000,3.8001,3.8001,3.78,3.78,1501,0
+SANG.US,D,20240228,000000,3.89,3.89,3.89,3.89,1326,0
+SANG.US,D,20240229,000000,3.885,3.885,3.885,3.885,915,0
+SANG.US,D,20240301,000000,3.89,3.99,3.825,3.94,5288,0
+SANG.US,D,20240304,000000,3.93,4,3.8369,3.86,4449,0
+SANG.US,D,20240305,000000,3.86,3.86,3.78,3.78,760,0
+SANG.US,D,20240306,000000,3.905,3.905,3.905,3.905,129,0
+SANG.US,D,20240307,000000,4,4,3.915,4,2841,0
+SANG.US,D,20240308,000000,4.09,4.66,4.09,4.6461,19150,0
+SANG.US,D,20240311,000000,4.65,4.65,4.525,4.61,3145,0
+SANG.US,D,20240312,000000,4.5,4.75,4.5,4.725,13860,0
+SANG.US,D,20240313,000000,4.72,4.8,4.66,4.75,13496,0
+SANG.US,D,20240314,000000,4.75,4.75,4.55,4.75,5818,0
+SANG.US,D,20240315,000000,4.44,4.78,4.44,4.75,5484,0
+SANG.US,D,20240318,000000,4.738,4.7493,4.73,4.7493,3184,0
+SANG.US,D,20240319,000000,4.67,4.67,4.6,4.6,2448,0
+SANG.US,D,20240320,000000,4.535,4.85,4.4042,4.81,11010,0
+SANG.US,D,20240321,000000,4.85,4.85,4.745,4.81,790,0
+SANG.US,D,20240322,000000,4.8,4.8,4.8,4.8,2072,0
+SANG.US,D,20240326,000000,4.7412,4.7412,4.67,4.67,711,0
+SANG.US,D,20240327,000000,4.8,4.81,4.735,4.81,8682,0
+SANG.US,D,20240328,000000,4.7491,4.87,4.7491,4.84,13239,0
+SANG.US,D,20240401,000000,4.85,4.85,4.6718,4.77,1686,0
+SANG.US,D,20240402,000000,4.76,4.77,4.76,4.76,3479,0
+SANG.US,D,20240403,000000,4.67,4.825,4.67,4.825,1539,0
+SANG.US,D,20240404,000000,4.85,4.93,4.8,4.8799,12116,0
+SANG.US,D,20240405,000000,4.88,4.98,4.88,4.88,37662,0
+SANG.US,D,20240408,000000,4.9,4.93,4.875,4.92,12420,0
+SANG.US,D,20240409,000000,4.82,4.98,4.74,4.98,24036,0
+SANG.US,D,20240410,000000,4.78,4.98,4.77,4.965,7196,0
+SANG.US,D,20240412,000000,4.82,4.82,4.82,4.82,908,0
+SANG.US,D,20240415,000000,4.78,4.7839,4.6325,4.72,1541,0
+SANG.US,D,20240416,000000,4.52,4.63,4.42,4.63,3706,0
+SANG.US,D,20240417,000000,4.425,4.425,4.41,4.41,595,0
+SANG.US,D,20240419,000000,4.535,4.535,4.535,4.535,115,0
+SANG.US,D,20240422,000000,4.4,4.4,4.35,4.4,2026,0
+SANG.US,D,20240425,000000,4.36,4.385,4.36,4.385,791,0
+SANG.US,D,20240426,000000,4.3,4.3,4.3,4.3,508,0
+SANG.US,D,20240429,000000,4.38,4.38,4.38,4.38,798,0
+SANG.US,D,20240430,000000,4.36,4.37,4.3382,4.37,1371,0
+SANG.US,D,20240501,000000,4.4015,4.4015,4.4015,4.4015,566,0
+SANG.US,D,20240502,000000,4.37,4.4,4.3568,4.36,2834,0
+SANG.US,D,20240506,000000,4.33,4.33,4.04,4.1,31887,0
+SANG.US,D,20240507,000000,4.15,4.19,4.15,4.19,5432,0
+SANG.US,D,20240508,000000,4.19,4.19,4.19,4.19,278,0
+SANG.US,D,20240509,000000,4.23,4.5,4.23,4.5,3517,0
+SANG.US,D,20240510,000000,4.54,4.6299,4.35,4.35,3090,0
+SANG.US,D,20240513,000000,4.4,4.42,4.4,4.42,507,0
+SANG.US,D,20240514,000000,4.42,4.42,4.42,4.42,464,0
+SANG.US,D,20240515,000000,4.4,4.42,4.4,4.4199,4923,0
+SANG.US,D,20240516,000000,4.61,4.74,4.6,4.6,442,0
+SANG.US,D,20240517,000000,4.795,4.95,4.795,4.875,6253,0
+SANG.US,D,20240520,000000,5.14,6.4,4.78,5.27,34371,0
+SANG.US,D,20240521,000000,5.0599,5.06,4.88,5,15465,0
+SANG.US,D,20240522,000000,4.93,5.1,4.93,5.09,2012,0
+SANG.US,D,20240523,000000,5.17,5.18,5,5.12,3010,0
+SANG.US,D,20240524,000000,5.12,5.17,4.86,5.05,2332,0
+SANG.US,D,20240528,000000,5.21,5.44,5.165,5.44,4423,0
+SANG.US,D,20240529,000000,5.28,5.5,5.235,5.345,7265,0
+SANG.US,D,20240530,000000,4.8,5.9,4.8,5.602,60104,0
+SANG.US,D,20240531,000000,5.86,5.86,5.7169,5.78,2361,0
+SANG.US,D,20240603,000000,5.94,6.07,5.78,5.83,17536,0
+SANG.US,D,20240604,000000,5.85,5.85,5.5012,5.73,8057,0
+SANG.US,D,20240605,000000,5.78,5.92,5.38,5.92,4929,0
+SANG.US,D,20240606,000000,5.9,5.99,5.71,5.78,6204,0
+SANG.US,D,20240607,000000,5.93,5.93,5.4,5.49,6937,0
+SANG.US,D,20240610,000000,5.565,5.67,5.44,5.67,4267,0
+SANG.US,D,20240611,000000,5.62,6,5.54,5.95,10769,0
+SANG.US,D,20240612,000000,5.72,5.97,5.64,5.64,4074,0
+SANG.US,D,20240613,000000,5.87,5.87,5.64,5.71,3255,0
+SANG.US,D,20240614,000000,5.75,5.75,5.4001,5.5,3581,0
+SANG.US,D,20240617,000000,5.58,5.66,5.47,5.48,2000,0
+SANG.US,D,20240618,000000,5.44,5.56,5.06,5.28,5630,0
+SANG.US,D,20240620,000000,5.2,5.31,4.96,5.3,4693,0
+SANG.US,D,20240621,000000,5.01,5.2572,5.01,5.2572,6603,0
+SANG.US,D,20240624,000000,5.25,5.3127,5.2,5.28,6997,0
+SANG.US,D,20240625,000000,5.28,5.35,5.15,5.35,1515,0
+SANG.US,D,20240626,000000,5.145,5.145,5.08,5.1415,473,0
+SANG.US,D,20240627,000000,4.9,5.01,4.9,5.01,377,0
+SANG.US,D,20240701,000000,5.1974,5.1974,4.8101,4.84,2379,0
+SANG.US,D,20240702,000000,4.97,4.97,4.65,4.65,14426,0
+SANG.US,D,20240703,000000,4.68,4.68,4.68,4.68,152,0
+SANG.US,D,20240708,000000,4.68,4.68,4.68,4.68,152,0
+SANG.US,D,20240709,000000,4.78,4.78,4.76,4.77,786,0
+SANG.US,D,20240710,000000,4.8684,4.8684,4.8684,4.8684,336,0
+SANG.US,D,20240711,000000,4.63,4.69,4.63,4.69,3680,0
+SANG.US,D,20240712,000000,4.69,4.86,4.51,4.7857,8809,0
+SANG.US,D,20240715,000000,4.75,4.864,4.75,4.81,2858,0
+SANG.US,D,20240716,000000,4.6204,4.6204,4.6204,4.6204,355,0
+SANG.US,D,20240717,000000,4.98,4.98,4.98,4.98,419,0
+SANG.US,D,20240718,000000,5.1154,5.1154,4.805,4.81,1501,0
+SANG.US,D,20240719,000000,4.81,4.81,4.81,4.81,161,0
+SANG.US,D,20240722,000000,4.81,5,4.81,5,4236,0
+SANG.US,D,20240723,000000,5.41,5.85,5.41,5.525,5509,0
+SANG.US,D,20240724,000000,5.519,5.52,5.519,5.52,527,0
+SANG.US,D,20240725,000000,5.3,5.3,5.12,5.12,2472,0
+SANG.US,D,20240726,000000,5.48,5.48,5.15,5.15,5933,0
+SANG.US,D,20240729,000000,5.51,5.51,5.51,5.51,1017,0
+SANG.US,D,20240730,000000,5.33,5.33,5.33,5.33,426,0
+SANG.US,D,20240731,000000,5.03,5.03,5.03,5.03,270,0
+SANG.US,D,20240801,000000,5.09,5.14,5.09,5.13,1418,0
+SANG.US,D,20240802,000000,5.06,5.06,5.05,5.05,1832,0
+SANG.US,D,20240805,000000,4.33,4.33,4.33,4.33,341,0
+SANG.US,D,20240806,000000,4.57,4.885,4.57,4.885,4622,0
+SANG.US,D,20240807,000000,5.05,5.22,5.05,5.15,11764,0
+SANG.US,D,20240808,000000,5.025,5.04,4.99,5.04,1007,0
+SANG.US,D,20240809,000000,5.12,5.12,5.12,5.12,211,0
+SANG.US,D,20240812,000000,5.14,5.14,5.09,5.09,1046,0
+SANG.US,D,20240814,000000,5.21,5.21,5.16,5.185,1526,0
+SANG.US,D,20240815,000000,5.0901,5.265,5.0901,5.1,3918,0
+SANG.US,D,20240816,000000,5.26,5.26,5.14,5.14,725,0
+SANG.US,D,20240819,000000,5.13,5.15,5.13,5.14,1190,0
+SANG.US,D,20240820,000000,5.05,5.16,5.04,5.11,7386,0
+SANG.US,D,20240821,000000,5.12,5.25,5.1,5.2,9861,0
+SANG.US,D,20240822,000000,5.51,5.51,5.51,5.51,212,0
+SANG.US,D,20240823,000000,5.32,5.32,5.32,5.32,343,0
+SANG.US,D,20240826,000000,5.54,5.54,5.39,5.46,2603,0
+SANG.US,D,20240828,000000,5.3655,5.3655,5.3655,5.3655,186,0
+SANG.US,D,20240829,000000,5.33,5.48,5.29,5.4,7967,0
+SANG.US,D,20240830,000000,5.4,5.41,5.3,5.31,2178,0
+SANG.US,D,20240903,000000,5.1,5.3,5.1,5.22,1092,0
+SANG.US,D,20240904,000000,5.2,5.4,5.2,5.4,10546,0
+SANG.US,D,20240905,000000,5.33,5.64,5.33,5.59,4230,0
+SANG.US,D,20240906,000000,5.65,5.65,5.22,5.22,5796,0
+SANG.US,D,20240909,000000,5.22,5.28,5.12,5.28,1725,0
+SANG.US,D,20240910,000000,5.2,5.29,5.14,5.23,5149,0
+SANG.US,D,20240911,000000,5.17,5.2,5.16,5.17,3130,0
+SANG.US,D,20240912,000000,5.2,5.5,5.1513,5.29,17183,0
+SANG.US,D,20240913,000000,5.25,5.2843,5.203,5.203,2243,0
+SANG.US,D,20240916,000000,5.5,6,5.5,5.89,22951,0
+SANG.US,D,20240917,000000,6.03,6.36,5.9,6.01,27294,0
+SANG.US,D,20240918,000000,6.25,6.38,6.0901,6.2,61667,0
+SANG.US,D,20240919,000000,5.95,6.1,5.51,5.71,76706,0
+SANG.US,D,20240920,000000,5.6,5.9,5.2,5.61,13154,0
+SANG.US,D,20240923,000000,5.66,5.7763,5.525,5.71,6169,0
+SANG.US,D,20240924,000000,5.675,5.7,5.4601,5.66,5700,0
+SANG.US,D,20240925,000000,5.64,5.89,5.4215,5.51,11963,0
+SANG.US,D,20240926,000000,5.49,5.645,5.47,5.47,2244,0
+SANG.US,D,20240927,000000,5.46,5.74,5.26,5.605,22336,0
+SANG.US,D,20241001,000000,5.5,5.87,5.495,5.66,12506,0
+SANG.US,D,20241002,000000,5.74,5.82,5.71,5.71,2842,0
+SANG.US,D,20241003,000000,5.66,5.89,5.66,5.89,1788,0
+SANG.US,D,20241004,000000,5.65,5.99,5.65,5.796,3671,0
+SANG.US,D,20241007,000000,5.59,5.79,5.59,5.79,742,0
+SANG.US,D,20241008,000000,5.81,5.81,5.81,5.81,586,0
+SANG.US,D,20241009,000000,5.82,5.864,5.67,5.69,9565,0
+SANG.US,D,20241010,000000,5.67,5.67,5.67,5.67,216,0
+SANG.US,D,20241011,000000,5.85,5.99,5.75,5.98,7800,0
+SANG.US,D,20241014,000000,5.43,5.89,5.43,5.75,7564,0
+SANG.US,D,20241015,000000,5.99,5.99,5.72,5.72,3348,0
+SANG.US,D,20241016,000000,5.95,6.05,5.71,6.05,15458,0
+SANG.US,D,20241017,000000,5.99,5.99,5.99,5.99,461,0
+SANG.US,D,20241018,000000,5.85,5.95,5.75,5.75,4081,0
+SANG.US,D,20241021,000000,5.8604,5.8604,5.5701,5.7257,7395,0
+SANG.US,D,20241022,000000,5.69,5.7,5.6,5.61,3349,0
+SANG.US,D,20241023,000000,5.7715,5.7715,5.54,5.54,3138,0
+SANG.US,D,20241024,000000,5.64,5.78,5.55,5.62,17931,0
+SANG.US,D,20241025,000000,5.62,5.8623,5.62,5.76,6250,0
+SANG.US,D,20241028,000000,5.56,5.99,5.56,5.99,3956,0
+SANG.US,D,20241029,000000,5.99,6.001,5.95,5.99,10196,0
+SANG.US,D,20241030,000000,6,6.23,5.97,6.02,5382,0
+SANG.US,D,20241031,000000,5.971,6,5.94,6,4440,0
+SANG.US,D,20241101,000000,6.22,6.43,6.1,6.21,14588,0
+SANG.US,D,20241104,000000,6.25,6.25,5.98,6.2401,5504,0
+SANG.US,D,20241105,000000,6.2509,6.38,6.09,6.09,13003,0
+SANG.US,D,20241106,000000,6.06,6.2499,6.045,6.2328,7816,0
+SANG.US,D,20241107,000000,6,6.5,5.98,6.49,13295,0
+SANG.US,D,20241108,000000,6.36,6.75,6.36,6.495,3660,0
+SANG.US,D,20241111,000000,6.6506,6.6506,6.37,6.37,3747,0
+SANG.US,D,20241112,000000,6.5,6.6331,6.34,6.34,30594,0
+SANG.US,D,20241113,000000,6.21,6.43,6.18,6.38,9297,0
+SANG.US,D,20241114,000000,6.2346,6.415,6.2346,6.35,11086,0
+SANG.US,D,20241115,000000,6.265,6.265,6.25,6.25,896,0
+SANG.US,D,20241118,000000,6.31,6.31,6.31,6.31,2884,0
+SANG.US,D,20241119,000000,6.1,6.369,6.07,6.36,5385,0
+SANG.US,D,20241120,000000,6.23,6.3699,6.07,6.25,5934,0
+SANG.US,D,20241121,000000,6.06,6.25,6.06,6.098,5664,0
+SANG.US,D,20241122,000000,6.27,6.3,6.15,6.2199,3922,0
+SANG.US,D,20241125,000000,6.3,6.3,6.05,6.26,10198,0
+SANG.US,D,20241126,000000,6.14,6.14,6.01,6.13,996,0
+SANG.US,D,20241127,000000,6.16,6.24,6.075,6.17,1969,0
+SANG.US,D,20241129,000000,6.17,6.17,6.15,6.17,704,0
+SANG.US,D,20241202,000000,6.02,6.02,5.6701,5.8666,50662,0
+SANG.US,D,20241203,000000,5.87,6.04,5.8401,5.9846,3282,0
+SANG.US,D,20241204,000000,6.37,6.45,6.08,6.34,16025,0
+SANG.US,D,20241205,000000,6.24,6.39,6.155,6.22,12318,0
+SANG.US,D,20241206,000000,6.25,6.4,6.1711,6.39,3621,0
+SANG.US,D,20241209,000000,6.38,6.4,6.32,6.39,4286,0
+SANG.US,D,20241210,000000,6.32,6.5,6.23,6.5,4996,0
+SANG.US,D,20241211,000000,6.59,6.7,6.5201,6.69,11067,0
+SANG.US,D,20241212,000000,6.63,6.63,6.51,6.51,825,0
+SANG.US,D,20241213,000000,6.62,6.62,6.5,6.59,5630,0
+SANG.US,D,20241216,000000,6.63,6.93,6.48,6.88,5025,0
+SANG.US,D,20241217,000000,6.88,6.88,6.4501,6.7,2424,0
+SANG.US,D,20241218,000000,6.58,6.68,6.44,6.44,2161,0
+SANG.US,D,20241219,000000,6.7,6.88,6.5041,6.85,18253,0
+SANG.US,D,20241220,000000,6.85,7.155,6.85,7.025,28456,0
+SANG.US,D,20241223,000000,6.98,7.1279,6.81,7,9439,0
+SANG.US,D,20241224,000000,6.839,7.05,6.839,7,10260,0
+SANG.US,D,20241226,000000,7.1,7.1,7,7.04,2944,0
+SANG.US,D,20241227,000000,7.1,7.1,6.826,7,21147,0
+SANG.US,D,20241230,000000,7.02,7.13,6.96,7.01,2435,0
+SANG.US,D,20241231,000000,7.15,7.15,6.9037,7.14,1536,0
+SANG.US,D,20250102,000000,7.11,7.11,6.9001,7.11,2886,0
+SANG.US,D,20250103,000000,6.985,7.08,6.92,6.92,6956,0
+SANG.US,D,20250106,000000,6.92,7.06,6.92,7.0058,2237,0
+SANG.US,D,20250107,000000,6.89,7.1,6.805,6.964,7185,0
+SANG.US,D,20250108,000000,7.05,7.1999,6.92,6.92,4289,0
+SANG.US,D,20250110,000000,7.105,7.2,7.095,7.115,7936,0
+SANG.US,D,20250113,000000,7.12,7.12,6.8901,6.985,9504,0
+SANG.US,D,20250114,000000,7,7.1,7,7.01,4131,0
+SANG.US,D,20250115,000000,6.97,7.25,6.97,7.22,8866,0
+SANG.US,D,20250116,000000,7.03,7.65,7.03,7.35,6326,0
+SANG.US,D,20250117,000000,7.22,7.4,7.17,7.372,25908,0
+SANG.US,D,20250121,000000,7.45,7.8399,7.28,7.8,34996,0
+SANG.US,D,20250122,000000,7.83,7.993,7.67,7.67,26680,0
+SANG.US,D,20250123,000000,7.67,7.75,7.57,7.57,15004,0
+SANG.US,D,20250124,000000,7.62,7.8,7.5297,7.6001,6610,0
+SANG.US,D,20250127,000000,7.56,7.69,7.38,7.49,38516,0
+SANG.US,D,20250128,000000,7.385,7.54,7.1923,7.27,7337,0
+SANG.US,D,20250129,000000,7.13,7.135,6.72,6.85,9905,0
+SANG.US,D,20250130,000000,6.8436,7.35,6.8436,7.35,6822,0
+SANG.US,D,20250131,000000,7.3,7.335,7,7,7751,0
+SANG.US,D,20250203,000000,6.85,7.0103,6.36,6.95,10958,0
+SANG.US,D,20250204,000000,6.9,7.33,6.9,7.33,3969,0
+SANG.US,D,20250205,000000,7.335,7.4,7.27,7.3,4807,0
+SANG.US,D,20250206,000000,6.745,6.93,5.78,6.6,40792,0
+SANG.US,D,20250207,000000,6.6,6.6,6.13,6.38,11882,0
+SANG.US,D,20250210,000000,6.19,6.29,6.12,6.24,13922,0
+SANG.US,D,20250211,000000,6.213,6.24,6.15,6.24,5712,0
+SANG.US,D,20250212,000000,6.19,6.33,6.19,6.33,2950,0
+SANG.US,D,20250213,000000,6.29,6.38,6.17,6.29,8144,0
+SANG.US,D,20250214,000000,6.18,6.42,6.18,6.405,2013,0
+SANG.US,D,20250218,000000,6.42,6.425,6.2979,6.35,1633,0
+SANG.US,D,20250219,000000,6.095,6.21,5.91,5.92,8333,0
+SANG.US,D,20250220,000000,5.83,5.87,5.58,5.685,37550,0
+SANG.US,D,20250221,000000,5.5265,6,5.3201,5.815,4336,0
+SANG.US,D,20250224,000000,5.66,5.8151,5.58,5.77,9490,0
+SANG.US,D,20250225,000000,5.755,5.755,5.54,5.635,6473,0
+SANG.US,D,20250226,000000,5.76,5.76,5.76,5.76,928,0
+SANG.US,D,20250227,000000,5.8699,5.87,5.675,5.8,6808,0
+SANG.US,D,20250228,000000,5.62,5.62,5.44,5.46,9566,0
+SANG.US,D,20250303,000000,5.37,5.42,5.225,5.342,20374,0
+SANG.US,D,20250304,000000,5.21,5.21,4.82,4.95,17866,0
+SANG.US,D,20250305,000000,5.015,5.31,5.015,5.31,30293,0
+SANG.US,D,20250306,000000,5.15,5.23,4.96,5,4135,0
+SANG.US,D,20250307,000000,4.99,4.99,4.75,4.8,14718,0
+SANG.US,D,20250310,000000,4.86,4.86,4.4,4.54,10079,0
+SANG.US,D,20250311,000000,4.64,4.655,4.44,4.65,8866,0
+SANG.US,D,20250312,000000,4.65,4.8,4.59,4.6,13263,0
+SANG.US,D,20250313,000000,4.5,4.6,4.44,4.57,6900,0
+SANG.US,D,20250314,000000,4.6,4.68,4.525,4.525,1720,0
+SANG.US,D,20250317,000000,4.5,4.71,4.5,4.71,25505,0
+SANG.US,D,20250319,000000,4.65,4.65,4.59,4.63,5858,0
+SANG.US,D,20250320,000000,4.69,4.69,4.62,4.63,733,0
+SANG.US,D,20250321,000000,4.42,4.75,4.42,4.75,4219,0
+SANG.US,D,20250324,000000,4.7,4.76,4.7,4.76,759,0
+SANG.US,D,20250325,000000,4.68,4.85,4.68,4.79,1225,0
+SANG.US,D,20250326,000000,4.78,4.78,4.6,4.6,2220,0
+SANG.US,D,20250327,000000,4.6,4.63,4.35,4.52,31454,0
+SANG.US,D,20250328,000000,4.59,4.6,4.22,4.355,16111,0
+SANG.US,D,20250331,000000,4.41,4.4757,4.3048,4.45,7093,0
+SANG.US,D,20250401,000000,4.6614,4.6614,4.4124,4.4124,4434,0
+SANG.US,D,20250402,000000,4.32,4.485,4.32,4.48,8616,0
+SANG.US,D,20250403,000000,4.2,4.45,4.2,4.45,2816,0
+SANG.US,D,20250404,000000,4.13,4.2797,4.1,4.2797,3612,0
+SANG.US,D,20250407,000000,4.08,4.5,4.08,4.3895,3433,0
+SANG.US,D,20250408,000000,4.29,4.29,4.1,4.1,426,0
+SANG.US,D,20250409,000000,4.1,4.32,4.085,4.32,3626,0
+SANG.US,D,20250410,000000,4.73,4.7616,4.59,4.6375,3291,0
+SANG.US,D,20250411,000000,4.61,4.7214,4.5533,4.57,3527,0
+SANG.US,D,20250415,000000,4.63,4.74,4.61,4.6101,20997,0
+SANG.US,D,20250416,000000,4.66,4.81,4.66,4.8,4538,0
+SANG.US,D,20250417,000000,4.51,4.845,4.51,4.77,1593,0
+SANG.US,D,20250421,000000,4.59,4.605,4.59,4.605,3447,0
+SANG.US,D,20250422,000000,4.56,4.625,4.56,4.625,526,0
+SANG.US,D,20250423,000000,5.18,5.19,5.18,5.19,576,0
+SANG.US,D,20250424,000000,5.405,5.5794,5.405,5.535,5968,0
+SANG.US,D,20250425,000000,5.4,5.93,5.4,5.76,11636,0
+SANG.US,D,20250428,000000,5.6177,5.64,5.6,5.6294,1677,0
+SANG.US,D,20250429,000000,5.8107,5.8107,5.8107,5.8107,326,0
+SANG.US,D,20250430,000000,5.61,5.61,5.56,5.56,672,0
+SANG.US,D,20250501,000000,5.59,5.6765,5.59,5.6765,875,0
+SANG.US,D,20250502,000000,5.6,5.8,5.6,5.8,756,0
+SANG.US,D,20250505,000000,5.9084,5.9084,5.7865,5.7865,353,0
+SANG.US,D,20250506,000000,5.79,5.8,5.79,5.8,1325,0
+SANG.US,D,20250507,000000,5.97,5.97,5.67,5.78,7720,0
+SANG.US,D,20250508,000000,5.9312,5.95,5.85,5.85,3589,0
+SANG.US,D,20250509,000000,5.8,5.9,5.8,5.9,3674,0
+SANG.US,D,20250512,000000,5.74,5.74,5.565,5.67,9717,0
+SANG.US,D,20250513,000000,5.7337,5.9544,5.7337,5.9544,1277,0
+SANG.US,D,20250514,000000,5.955,6.105,5.95,6.04,4231,0
+SANG.US,D,20250515,000000,6.04,6.04,5.68,5.68,6103,0
+SANG.US,D,20250516,000000,5.68,5.8958,5.62,5.67,12897,0
+SANG.US,D,20250519,000000,5.64,5.7,5.64,5.6601,1179,0
+SANG.US,D,20250520,000000,5.71,5.8,5.55,5.55,10973,0
+SANG.US,D,20250521,000000,5.55,5.705,5.4,5.4,15798,0
+SANG.US,D,20250522,000000,5.62,5.62,5.49,5.5,11058,0
+SANG.US,D,20250523,000000,5.37,5.595,5.37,5.595,6147,0
+SANG.US,D,20250527,000000,5.81,5.9583,5.67,5.7,7164,0
+SANG.US,D,20250528,000000,5.68,5.99,5.68,5.875,3155,0
+SANG.US,D,20250529,000000,5.88,6,5.59,5.6,24462,0
+SANG.US,D,20250530,000000,5.8,5.8,5.46,5.48,19579,0
+SANG.US,D,20250602,000000,5.44,5.6,5.42,5.45,8835,0
+SANG.US,D,20250603,000000,5.55,5.75,5.54,5.57,12874,0
+SANG.US,D,20250604,000000,5.8,5.8,5.64,5.64,3474,0
+SANG.US,D,20250605,000000,5.46,5.76,5.46,5.715,1767,0
+SANG.US,D,20250606,000000,5.58,5.85,5.58,5.68,1763,0
+SANG.US,D,20250609,000000,5.83,5.8458,5.68,5.72,2263,0
+SANG.US,D,20250610,000000,5.72,5.92,5.72,5.92,1244,0
+SANG.US,D,20250611,000000,5.865,5.9,5.78,5.83,1703,0
+SANG.US,D,20250612,000000,5.84,5.844,5.74,5.7401,2681,0
+SANG.US,D,20250616,000000,5.67,5.84,5.67,5.84,248,0
+SANG.US,D,20250617,000000,5.75,5.75,5.75,5.75,235,0
+SANG.US,D,20250618,000000,5.66,5.68,5.56,5.68,1089,0
+SANG.US,D,20250620,000000,5.81,5.81,5.81,5.81,329,0
+SANG.US,D,20250623,000000,5.55,5.9614,5.55,5.71,2830,0
+SANG.US,D,20250624,000000,5.7,5.7,5.7,5.7,299,0
+SANG.US,D,20250625,000000,5.61,5.74,5.61,5.74,921,0
+SANG.US,D,20250626,000000,5.9744,5.9744,5.9744,5.9744,513,0
+SANG.US,D,20250630,000000,5.99,6.3672,5.99,6.0529,10761,0
+SANG.US,D,20250701,000000,5.99,6.02,5.9001,6,8829,0
+SANG.US,D,20250703,000000,6.35,6.36,6.35,6.36,635,0
+SANG.US,D,20250707,000000,6.46,6.46,6.35,6.35,1752,0
+SANG.US,D,20250708,000000,6.34,6.34,6.2292,6.32,1175,0
+SANG.US,D,20250709,000000,6.49,6.49,6.2719,6.2719,1085,0
+SANG.US,D,20250710,000000,6.3224,6.3224,6.2,6.2,11010,0
+SANG.US,D,20250714,000000,5.85,6.02,5.85,5.99,7459,0
+SANG.US,D,20250715,000000,5.99,6,5.99,6,729,0
+SANG.US,D,20250716,000000,6.0274,6.0274,5.77,5.8948,1012,0
+SANG.US,D,20250717,000000,5.61,5.61,5.61,5.61,257,0
+SANG.US,D,20250721,000000,5.83,5.912,5.83,5.912,2427,0
+SANG.US,D,20250722,000000,5.84,5.84,5.84,5.84,203,0
+SANG.US,D,20250723,000000,5.7,5.9859,5.7,5.9859,1316,0
+SANG.US,D,20250724,000000,5.75,5.75,5.75,5.75,182,0
+SANG.US,D,20250725,000000,5.7057,5.84,5.67,5.67,1836,0
+SANG.US,D,20250728,000000,5.61,5.7396,5.6,5.7396,2155,0
+SANG.US,D,20250729,000000,5.65,5.685,5.65,5.652,872,0
+SANG.US,D,20250730,000000,5.692,5.692,5.4551,5.4551,655,0
+SANG.US,D,20250731,000000,5.7,5.7,5.58,5.59,797,0
+SANG.US,D,20250804,000000,5.3,5.41,5.3,5.41,1859,0
+SANG.US,D,20250805,000000,5.7654,5.8,5.705,5.73,1805,0
+SANG.US,D,20250806,000000,5.76,5.86,5.76,5.84,2890,0
+SANG.US,D,20250807,000000,5.85,5.94,5.825,5.94,7085,0
+SANG.US,D,20250808,000000,5.8669,5.8669,5.835,5.835,721,0
+SANG.US,D,20250811,000000,5.58,5.84,5.58,5.81,1361,0
+SANG.US,D,20250812,000000,5.765,5.86,5.73,5.825,2187,0
+SANG.US,D,20250814,000000,5.8,5.8,5.62,5.79,1589,0
+SANG.US,D,20250818,000000,5.8,5.8,5.8,5.8,488,0
+SANG.US,D,20250819,000000,5.7672,5.7672,5.6474,5.7005,4943,0
+SANG.US,D,20250820,000000,5.7386,5.74,5.7386,5.74,223,0
+SANG.US,D,20250822,000000,5.59,5.59,5.59,5.59,361,0
+SANG.US,D,20250825,000000,5.6392,5.685,5.45,5.49,3883,0
+SANG.US,D,20250826,000000,5.72,5.74,5.72,5.74,4053,0
+SANG.US,D,20250827,000000,5.73,5.92,5.73,5.91,3076,0
+SANG.US,D,20250828,000000,5.94,5.94,5.94,5.94,2458,0
+SANG.US,D,20250829,000000,6,6.1935,6,6.07,4270,0
+SANG.US,D,20250902,000000,5.97,6.26,5.9289,6.08,6009,0
+SANG.US,D,20250903,000000,5.84,5.84,5.57,5.74,4032,0
+SANG.US,D,20250904,000000,5.6921,5.6921,5.6921,5.6921,200,0
+SANG.US,D,20250905,000000,5.6,5.6,5.4673,5.5,943,0
+SANG.US,D,20250908,000000,5.5,5.61,5.5,5.61,3412,0
+SANG.US,D,20250909,000000,5.74,5.74,5.71,5.71,616,0
+SANG.US,D,20250910,000000,5.53,5.5648,5.45,5.51,1133,0
+SANG.US,D,20250911,000000,5.51,5.51,5.44,5.44,872,0
+SANG.US,D,20250912,000000,5.69,5.69,5.42,5.57,3187,0
+SANG.US,D,20250915,000000,5.65,5.92,5.47,5.92,5041,0
+SANG.US,D,20250916,000000,6.46,6.46,5.84,5.8809,43562,0
+SANG.US,D,20250917,000000,6.04,6.4,5.74,6.05,111239,0
+SANG.US,D,20250918,000000,5.78,5.88,4.7,5.2201,74971,0
+SANG.US,D,20250919,000000,5.17,5.3,5.09,5.17,10365,0
+SANG.US,D,20250922,000000,5.115,5.18,4.83,5.0223,21284,0
+SANG.US,D,20250923,000000,5,5.095,4.97,5.085,8954,0
+SANG.US,D,20250924,000000,4.9851,5,4.85,4.955,7368,0
+SANG.US,D,20250925,000000,4.8,5.07,4.8,4.8309,3507,0
+SANG.US,D,20250926,000000,4.92,5.1,4.89,5.06,6895,0
+SANG.US,D,20250929,000000,5.045,5.12,4.93,4.93,41545,0
+SANG.US,D,20250930,000000,4.73,4.97,4.73,4.91,6394,0
+SANG.US,D,20251001,000000,4.95,5.35,4.86,5.35,10135,0
+SANG.US,D,20251002,000000,5.07,5.29,5.07,5.175,4112,0
+SANG.US,D,20251003,000000,5.14,5.33,5.095,5.27,4484,0
+SANG.US,D,20251006,000000,5.33,5.39,5.1401,5.23,6910,0
+SANG.US,D,20251007,000000,5.03,5.17,5.01,5.065,5208,0
+SANG.US,D,20251008,000000,5,5.25,4.99,5.25,1233,0
+SANG.US,D,20251009,000000,5.0168,5.1441,4.911,4.9113,4731,0
+SANG.US,D,20251010,000000,5.125,5.125,4.95,4.97,1986,0
+SANG.US,D,20251013,000000,5.15,5.23,4.82,4.87,10051,0
+SANG.US,D,20251014,000000,4.81,4.93,4.77,4.9,13662,0
+SANG.US,D,20251015,000000,4.92,4.92,4.7501,4.7501,1064,0
+SANG.US,D,20251016,000000,4.78,4.83,4.65,4.65,26851,0
+SANG.US,D,20251017,000000,4.77,4.9829,4.72,4.9829,4816,0
+SANG.US,D,20251020,000000,4.89,4.8995,4.7,4.85,3801,0
+SANG.US,D,20251021,000000,4.76,4.9,4.76,4.9,5583,0
+SANG.US,D,20251022,000000,4.985,5.03,4.89,5.01,1432,0
+SANG.US,D,20251023,000000,5.21,5.33,5.15,5.28,5760,0
+SANG.US,D,20251024,000000,5.2,5.2354,5.19,5.2354,1708,0
+SANG.US,D,20251027,000000,5.22,5.265,5.04,5.04,2313,0
+SANG.US,D,20251028,000000,4.96,5.055,4.92,5.055,2864,0
+SANG.US,D,20251029,000000,4.9905,5.09,4.9905,5.09,1052,0
+SANG.US,D,20251030,000000,4.995,5.065,4.88,5.02,2447,0
+SANG.US,D,20251031,000000,5.09,5.2,5.09,5.19,2808,0
+SANG.US,D,20251103,000000,4.9195,4.9195,4.91,4.91,1001,0
+SANG.US,D,20251104,000000,4.9,5.09,4.85,5.09,1261,0
+SANG.US,D,20251105,000000,4.81,4.955,4.77,4.9444,1159,0
+SANG.US,D,20251106,000000,4.8,4.9,4.77,4.85,2330,0
+SANG.US,D,20251107,000000,4.76,4.955,4.76,4.95,4512,0
+SANG.US,D,20251110,000000,4.96,4.96,4.96,4.96,495,0
+SANG.US,D,20251111,000000,5.2,5.2,5.0101,5.02,11667,0
+SANG.US,D,20251112,000000,5.2,5.37,5.2,5.37,3716,0
+SANG.US,D,20251113,000000,5.141,5.1463,5.1,5.1,1188,0
+SANG.US,D,20251117,000000,4.95,5.08,4.95,5.08,4358,0
+SANG.US,D,20251118,000000,5.13,5.35,4.9,5.13,7901,0
+SANG.US,D,20251120,000000,5.22,5.35,5.07,5.07,39017,0
+SANG.US,D,20251124,000000,5.19,5.19,5.12,5.12,1257,0
+SANG.US,D,20251125,000000,5.01,5.095,5.01,5.095,437,0
+SANG.US,D,20251126,000000,5.165,5.19,5.11,5.19,1312,0
+SANG.US,D,20251201,000000,5.2844,5.295,5.2,5.2,3007,0
+SANG.US,D,20251202,000000,5.2,5.2221,5.1851,5.1851,2457,0
+SANG.US,D,20251203,000000,5.0731,5.0731,5.0731,5.0731,249,0
+SANG.US,D,20251204,000000,5.19,5.28,5.13,5.13,3127,0
+SANG.US,D,20251205,000000,5.265,5.37,5.15,5.37,1232,0
+SANG.US,D,20251209,000000,5.2951,5.32,5.2,5.32,3086,0
+SANG.US,D,20251210,000000,5.2001,5.2001,5.2001,5.2001,251,0
+SANG.US,D,20251211,000000,5.21,5.415,5.21,5.4,3727,0
+SANG.US,D,20251212,000000,5.37,5.37,5.37,5.37,363,0
+SANG.US,D,20251215,000000,5.2,5.33,5.2,5.33,445,0
+SANG.US,D,20251216,000000,5.0321,5.0321,5.0321,5.0321,4357,0
+SANG.US,D,20251217,000000,5.04,5.04,5.04,5.04,1513,0
+SANG.US,D,20251218,000000,4.81,5.06,4.8,5.06,8445,0
+SANG.US,D,20251219,000000,5.06,5.18,5.06,5.18,798,0
+SANG.US,D,20251222,000000,5.04,5.12,4.9366,5.07,6805,0
+SANG.US,D,20251223,000000,4.85,5.11,4.85,4.995,12039,0
+SANG.US,D,20251224,000000,4.97,5.05,4.82,5.03,15343,0
+SANG.US,D,20251229,000000,4.87,5.08,4.87,4.96,2061,0
+SANG.US,D,20251230,000000,4.94,5.04,4.86,5.04,2240,0
+SANG.US,D,20251231,000000,5.04,5.08,5,5.0686,5775,0
+SANG.US,D,20260102,000000,5,5.02,4.8,4.98,6279,0
+SANG.US,D,20260105,000000,4.89,4.97,4.89,4.97,457,0
+SANG.US,D,20260106,000000,4.95,5.01,4.95,5.01,312,0
+SANG.US,D,20260107,000000,4.95,4.95,4.95,4.95,1479,0
+SANG.US,D,20260108,000000,4.9178,4.9178,4.75,4.8,4031,0
+SANG.US,D,20260112,000000,4.75,4.76,4.64,4.76,1433,0
+SANG.US,D,20260113,000000,4.675,4.92,4.67,4.92,4506,0
+SANG.US,D,20260115,000000,4.8304,4.9,4.83,4.83,2209,0
+SANG.US,D,20260116,000000,4.9,4.9,4.9,4.9,1497,0
+SANG.US,D,20260120,000000,4.9,5,4.895,4.895,1296,0
+SANG.US,D,20260121,000000,4.82,4.8964,4.79,4.8,6557,0
+SANG.US,D,20260122,000000,4.82,4.85,4.8,4.8,2501,0
+SANG.US,D,20260126,000000,4.9181,4.9181,4.9181,4.9181,783,0
+SANG.US,D,20260127,000000,4.8,4.8,4.8,4.8,1918,0
+SANG.US,D,20260128,000000,4.855,4.855,4.855,4.855,432,0
+SANG.US,D,20260129,000000,4.82,4.82,4.82,4.82,733,0
+SANG.US,D,20260130,000000,4.6497,4.67,4.6497,4.67,632,0
+SANG.US,D,20260202,000000,4.705,4.79,4.705,4.77,1097,0
+SANG.US,D,20260203,000000,4.81,4.9,4.8,4.9,3157,0
+SANG.US,D,20260204,000000,4.9,4.9,4.8,4.83,1882,0
+SANG.US,D,20260205,000000,4.77,5.1,4.76,4.76,16795,0
+SANG.US,D,20260206,000000,4.61,4.7547,4.55,4.685,27129,0
+SANG.US,D,20260209,000000,4.85,4.86,4.62,4.73,34964,0
+SANG.US,D,20260210,000000,4.82,4.82,4.81,4.81,4449,0
+SANG.US,D,20260211,000000,4.725,4.75,4.725,4.75,1148,0
+SANG.US,D,20260212,000000,4.87,4.88,4.54,4.55,3231,0
+SANG.US,D,20260217,000000,4.3381,4.485,4.3,4.41,6037,0
diff --git a/daily/us/nasdaq stocks/2/sblx.us.txt b/daily/us/nasdaq stocks/2/sblx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b584e76bcc6610d7915b6e30f1740bcfbcc08a16
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sblx.us.txt	
@@ -0,0 +1,5239 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SBLX.US,D,20050225,000000,14310912,15375360,14310912,15375360,0,0
+SBLX.US,D,20050228,000000,14310912,14310912,14310912,14310912,0,0
+SBLX.US,D,20050301,000000,14665728,14665728,14665728,14665728,0,0
+SBLX.US,D,20050302,000000,14287264,14287264,14192640,14192640,0,0
+SBLX.US,D,20050303,000000,13719552,14192640,13483008,14192640,0.0078125,0
+SBLX.US,D,20050304,000000,14192640,14547456,14192640,14429184,0,0
+SBLX.US,D,20050307,000000,14429184,15020544,14429184,14547456,0,0
+SBLX.US,D,20050308,000000,14429184,15257088,14429184,15257088,0,0
+SBLX.US,D,20050309,000000,15257088,15257088,15138816,15257088,0,0
+SBLX.US,D,20050310,000000,14192640,14665728,13483008,14665728,0.0078125,0
+SBLX.US,D,20050311,000000,14429184,14429184,14429184,14429184,0,0
+SBLX.US,D,20050314,000000,14192640,14429184,14192640,14429184,0,0
+SBLX.US,D,20050315,000000,14429184,14429184,14429184,14429184,0,0
+SBLX.US,D,20050316,000000,14192640,14665728,14192640,14665728,0,0
+SBLX.US,D,20050317,000000,14192640,14665728,13553968,13672240,0.0078125,0
+SBLX.US,D,20050318,000000,13246464,13719552,13246464,13719552,0,0
+SBLX.US,D,20050323,000000,13719552,15375360,13601280,13601280,0.0078125,0
+SBLX.US,D,20050324,000000,14310912,14310912,13837824,14310912,0,0
+SBLX.US,D,20050328,000000,14192640,14429184,12797024,14192640,0,0
+SBLX.US,D,20050329,000000,13837824,13956096,13837824,13956096,0,0
+SBLX.US,D,20050330,000000,14074368,14074368,13837824,13837824,0,0
+SBLX.US,D,20050331,000000,13719552,14074368,13719552,14074368,0,0
+SBLX.US,D,20050401,000000,14074368,14074368,13648592,14074368,0,0
+SBLX.US,D,20050404,000000,13672240,13672240,13483008,13483008,0,0
+SBLX.US,D,20050405,000000,13128192,13128192,13080880,13080880,0,0
+SBLX.US,D,20050406,000000,13601280,18450432,13577632,13837824,0.140625,0
+SBLX.US,D,20050407,000000,14192640,14665728,13128192,13577632,0.015625,0
+SBLX.US,D,20050408,000000,13151840,13719552,13128192,13695904,0.015625,0
+SBLX.US,D,20050411,000000,13601280,13719552,13009920,13128192,0.0078125,0
+SBLX.US,D,20050412,000000,13577632,13601280,13483008,13601280,0,0
+SBLX.US,D,20050413,000000,13483008,13601280,13009920,13246464,0.0078125,0
+SBLX.US,D,20050414,000000,13009920,13151840,12891648,13009920,0,0
+SBLX.US,D,20050415,000000,13483008,13483008,12442208,12442208,0,0
+SBLX.US,D,20050418,000000,13483008,13483008,12678752,12868000,0,0
+SBLX.US,D,20050419,000000,12773376,12962608,12536832,12773376,0,0
+SBLX.US,D,20050420,000000,12773376,12773376,12726064,12773376,0,0
+SBLX.US,D,20050421,000000,12773376,13246464,12134704,13246464,0,0
+SBLX.US,D,20050422,000000,12891648,13151840,12891648,13009920,0,0
+SBLX.US,D,20050425,000000,12773376,13151840,12678752,12678752,0,0
+SBLX.US,D,20050426,000000,12536832,12584144,11354112,11590656,0.015625,0
+SBLX.US,D,20050427,000000,11590656,12229328,11354112,11827200,0.0078125,0
+SBLX.US,D,20050428,000000,11590656,11803552,10644480,10999296,0.0078125,0
+SBLX.US,D,20050429,000000,10999296,11708928,10999296,11708928,0,0
+SBLX.US,D,20050502,000000,11732576,11732576,11708928,11708928,0,0
+SBLX.US,D,20050503,000000,11590656,11590656,10644480,11496032,0.0078125,0
+SBLX.US,D,20050504,000000,11496032,11827200,11496032,11827200,0,0
+SBLX.US,D,20050505,000000,11590656,11590656,10644480,11235840,0,0
+SBLX.US,D,20050506,000000,11472384,11472384,11472384,11472384,0,0
+SBLX.US,D,20050509,000000,11543344,12891648,10644480,10928336,0,0
+SBLX.US,D,20050510,000000,10644480,12347600,10644480,12323936,0.0078125,0
+SBLX.US,D,20050511,000000,11827200,12465872,11827200,12465872,0,0
+SBLX.US,D,20050512,000000,12489520,12489520,12489520,12489520,0,0
+SBLX.US,D,20050513,000000,12655104,12655104,12063744,12513184,0,0
+SBLX.US,D,20050516,000000,11827200,12773376,11827200,12773376,0,0
+SBLX.US,D,20050517,000000,14760352,14760352,13009920,13033568,0.0390625,0
+SBLX.US,D,20050518,000000,13483008,13601280,12063744,13483008,0.015625,0
+SBLX.US,D,20050519,000000,12797024,13033568,12536832,12749728,0,0
+SBLX.US,D,20050520,000000,13009920,13199152,12773376,13009920,0,0
+SBLX.US,D,20050523,000000,12418560,13057232,12418560,13057232,0,0
+SBLX.US,D,20050525,000000,12536832,13009920,12536832,13009920,0,0
+SBLX.US,D,20050526,000000,12536832,12844336,12347600,12844336,0,0
+SBLX.US,D,20050531,000000,13009920,13009920,12182016,12182016,0,0
+SBLX.US,D,20050601,000000,11827200,11827200,11472384,11803552,0.0078125,0
+SBLX.US,D,20050603,000000,11827200,11827200,10218704,11401424,0.0078125,0
+SBLX.US,D,20050606,000000,11259488,11472384,11259488,11354112,0,0
+SBLX.US,D,20050607,000000,11708928,12655104,11590656,12300288,0.0078125,0
+SBLX.US,D,20050608,000000,13790512,13790512,11117568,11637968,0.0078125,0
+SBLX.US,D,20050609,000000,17149440,18308512,14027056,14192640,0.875,0
+SBLX.US,D,20050610,000000,14192640,16203264,13956096,14996896,0.2265625,0
+SBLX.US,D,20050613,000000,16084992,16084992,15044192,15564592,0.09375,0
+SBLX.US,D,20050614,000000,15848448,15848448,14192640,14594768,0.078125,0
+SBLX.US,D,20050615,000000,14310912,14665728,13435696,14003408,0.078125,0
+SBLX.US,D,20050616,000000,13932448,14760352,13932448,14239952,0.046875,0
+SBLX.US,D,20050617,000000,14429184,14476496,13601280,13861472,0.046875,0
+SBLX.US,D,20050620,000000,14003408,14239952,13246464,13293776,0.0234375,0
+SBLX.US,D,20050621,000000,13364736,14594768,13364736,14027056,0.0390625,0
+SBLX.US,D,20050622,000000,13577632,13885136,13483008,13530320,0.0078125,0
+SBLX.US,D,20050623,000000,13459360,13814176,13057232,13057232,0.015625,0
+SBLX.US,D,20050624,000000,13057232,13388384,12820688,12820688,0.015625,0
+SBLX.US,D,20050627,000000,12773376,13861472,12536832,12915296,0.0234375,0
+SBLX.US,D,20050628,000000,15115168,15328048,13246464,13364736,0.1796875,0
+SBLX.US,D,20050629,000000,13837824,13837824,13128192,13483008,0.015625,0
+SBLX.US,D,20050630,000000,13270112,13483008,13009920,13483008,0.015625,0
+SBLX.US,D,20050701,000000,13270112,14168992,13009920,13080880,0.015625,0
+SBLX.US,D,20050705,000000,13151840,13435696,13057232,13293776,0.015625,0
+SBLX.US,D,20050706,000000,13388384,13601280,13080880,13341088,0.0078125,0
+SBLX.US,D,20050707,000000,13128192,13695904,13128192,13317424,0.0078125,0
+SBLX.US,D,20050708,000000,13577632,14050720,13341088,13837824,0.015625,0
+SBLX.US,D,20050711,000000,14003408,14618416,13979744,14618416,0.03125,0
+SBLX.US,D,20050712,000000,14618416,14713040,14168992,14192640,0.015625,0
+SBLX.US,D,20050713,000000,14571104,14571104,13956096,14216288,0.0078125,0
+SBLX.US,D,20050714,000000,14216288,14429184,13790512,13956096,0.015625,0
+SBLX.US,D,20050715,000000,13837824,14192640,13766864,14121680,0,0
+SBLX.US,D,20050718,000000,14192640,14310912,13293776,13814176,0.015625,0
+SBLX.US,D,20050719,000000,14452832,14571104,13743200,14121680,0.046875,0
+SBLX.US,D,20050720,000000,13979744,14192640,13695904,13956096,0.015625,0
+SBLX.US,D,20050721,000000,13956096,14074368,13506656,14074368,0.0078125,0
+SBLX.US,D,20050722,000000,14098016,14358224,13956096,14358224,0.015625,0
+SBLX.US,D,20050725,000000,14310912,14618416,14310912,14547456,0.015625,0
+SBLX.US,D,20050726,000000,14547456,16321536,14547456,16014032,0.109375,0
+SBLX.US,D,20050727,000000,19041792,21714736,17196752,17456944,2.3125,0
+SBLX.US,D,20050728,000000,18190240,18450432,16818272,17267712,0.1953125,0
+SBLX.US,D,20050729,000000,17031168,18142928,16700000,17693488,0.1484375,0
+SBLX.US,D,20050801,000000,15020544,15943072,14665728,15257088,0.2578125,0
+SBLX.US,D,20050802,000000,15020544,15469984,14500144,14618416,0.0625,0
+SBLX.US,D,20050803,000000,14571104,14736688,14098016,14500144,0.0546875,0
+SBLX.US,D,20050804,000000,15020544,15020544,14429184,14547456,0.0234375,0
+SBLX.US,D,20050805,000000,14452832,14854960,14192640,14216288,0.0234375,0
+SBLX.US,D,20050808,000000,14216288,14571104,13601280,13719552,0.03125,0
+SBLX.US,D,20050809,000000,14287264,14287264,13199152,13506656,0.046875,0
+SBLX.US,D,20050810,000000,13601280,14310912,13601280,14192640,0.0390625,0
+SBLX.US,D,20050811,000000,14192640,14902272,13956096,14618416,0.0234375,0
+SBLX.US,D,20050812,000000,14168992,14618416,14074368,14547456,0.015625,0
+SBLX.US,D,20050815,000000,14902272,15706528,14547456,14996896,0.0234375,0
+SBLX.US,D,20050816,000000,15966720,15966720,14949584,15233440,0.0390625,0
+SBLX.US,D,20050817,000000,15115168,15351712,14831312,15162464,0.015625,0
+SBLX.US,D,20050818,000000,15020544,15730176,15020544,15730176,0.015625,0
+SBLX.US,D,20050819,000000,15966720,15966720,15375360,15682864,0.015625,0
+SBLX.US,D,20050822,000000,15493632,15848448,15375360,15493632,0.0078125,0
+SBLX.US,D,20050823,000000,15375360,15682864,15280736,15564592,0.015625,0
+SBLX.US,D,20050824,000000,15848448,15848448,15493632,15824800,0.015625,0
+SBLX.US,D,20050825,000000,15375360,16510768,15375360,16510768,0.0234375,0
+SBLX.US,D,20050826,000000,17102128,17102128,16203264,16510768,0.015625,0
+SBLX.US,D,20050829,000000,15966720,16889248,15801136,16487120,0.0078125,0
+SBLX.US,D,20050830,000000,16794624,16794624,15682864,16416160,0.015625,0
+SBLX.US,D,20050831,000000,17054816,17054816,15966720,16889248,0.0078125,0
+SBLX.US,D,20050901,000000,16581728,17007520,16463456,16794624,0.03125,0
+SBLX.US,D,20050902,000000,16889248,16983856,16368848,16912896,0.015625,0
+SBLX.US,D,20050906,000000,17149440,17835424,17054816,17622528,0.046875,0
+SBLX.US,D,20050907,000000,17693488,18332160,17504256,17646176,0.0390625,0
+SBLX.US,D,20050908,000000,17717152,19160064,17267712,17953696,0.15625,0
+SBLX.US,D,20050909,000000,17740800,18142928,17622528,17859072,0.03125,0
+SBLX.US,D,20050912,000000,19231024,19751424,18686976,19420256,0.15625,0
+SBLX.US,D,20050913,000000,19491232,21359920,19396608,20555680,0.171875,0
+SBLX.US,D,20050914,000000,17244064,18923520,17031168,17409632,0.328125,0
+SBLX.US,D,20050915,000000,17859072,17859072,16203264,16841936,0.09375,0
+SBLX.US,D,20050916,000000,16770976,17054816,16558080,16605392,0.03125,0
+SBLX.US,D,20050919,000000,16912896,16912896,16321536,16794624,0.140625,0
+SBLX.US,D,20050920,000000,16676352,16936544,16487120,16558080,0.0234375,0
+SBLX.US,D,20050921,000000,16558080,16558080,15753824,16084992,0.03125,0
+SBLX.US,D,20050922,000000,16061344,16179616,15848448,15848448,0.0234375,0
+SBLX.US,D,20050923,000000,16818272,16818272,15801136,16155952,0.015625,0
+SBLX.US,D,20050926,000000,16416160,17267712,16108640,17267712,0.03125,0
+SBLX.US,D,20050927,000000,17740800,17740800,16723664,17078480,0.046875,0
+SBLX.US,D,20050928,000000,16983856,16983856,16084992,16084992,0.0390625,0
+SBLX.US,D,20050929,000000,16534432,16534432,15611904,15730176,0.0234375,0
+SBLX.US,D,20050930,000000,15730176,16155952,15635552,15635552,0.015625,0
+SBLX.US,D,20051003,000000,15493632,16747312,15493632,16747312,0.015625,0
+SBLX.US,D,20051004,000000,16463456,16794624,16108640,16297888,0.015625,0
+SBLX.US,D,20051005,000000,16179616,16510768,15872096,16439808,0.0078125,0
+SBLX.US,D,20051006,000000,16297888,16629040,15777488,16345184,0.015625,0
+SBLX.US,D,20051007,000000,16723664,16723664,15611904,15753824,0.015625,0
+SBLX.US,D,20051010,000000,15753824,16226912,15611904,15753824,0.015625,0
+SBLX.US,D,20051011,000000,16155952,16155952,15493632,15611904,0.015625,0
+SBLX.US,D,20051012,000000,15469984,15469984,14547456,14713040,0.046875,0
+SBLX.US,D,20051013,000000,14594768,14713040,13837824,14523808,0.0234375,0
+SBLX.US,D,20051014,000000,14405536,14594768,14168992,14594768,0.0078125,0
+SBLX.US,D,20051017,000000,14429184,15138816,14074368,14807648,0.0078125,0
+SBLX.US,D,20051018,000000,15233440,15493632,15044192,15446320,0.0078125,0
+SBLX.US,D,20051019,000000,15469984,15611904,15186128,15611904,0.0078125,0
+SBLX.US,D,20051020,000000,15611904,15824800,15138816,15824800,0.0078125,0
+SBLX.US,D,20051021,000000,15753824,15824800,14949584,15091504,0,0
+SBLX.US,D,20051024,000000,14925920,15020544,14452832,15020544,0.0078125,0
+SBLX.US,D,20051025,000000,14547456,15682864,14547456,15682864,0.015625,0
+SBLX.US,D,20051026,000000,15682864,15682864,14973232,15588256,0.0078125,0
+SBLX.US,D,20051027,000000,15186128,15186128,14925920,14973232,0.0078125,0
+SBLX.US,D,20051028,000000,15824800,15824800,14949584,15162464,0.0078125,0
+SBLX.US,D,20051031,000000,14949584,15375360,14949584,15162464,0.015625,0
+SBLX.US,D,20051101,000000,14973232,15493632,14902272,15091504,0.0078125,0
+SBLX.US,D,20051102,000000,15209776,15257088,14831312,14973232,0,0
+SBLX.US,D,20051103,000000,14854960,14902272,14784000,14831312,0.0078125,0
+SBLX.US,D,20051104,000000,14831312,14925920,14784000,14831312,0.015625,0
+SBLX.US,D,20051107,000000,14807648,14854960,14547456,14760352,0.0078125,0
+SBLX.US,D,20051108,000000,14736688,14831312,14618416,14665728,0,0
+SBLX.US,D,20051109,000000,14642080,15588256,14476496,14689376,0.0078125,0
+SBLX.US,D,20051110,000000,15233440,15422672,14949584,15138816,0.015625,0
+SBLX.US,D,20051111,000000,15138816,15540944,14902272,15115168,0.0078125,0
+SBLX.US,D,20051114,000000,15257088,15375360,15186128,15304400,0.0078125,0
+SBLX.US,D,20051115,000000,15304400,16014032,15304400,15895760,0.015625,0
+SBLX.US,D,20051116,000000,15611904,15777488,15611904,15611904,0,0
+SBLX.US,D,20051117,000000,15635552,16061344,15493632,15966720,0.0078125,0
+SBLX.US,D,20051118,000000,16439808,16912896,16108640,16889248,0.03125,0
+SBLX.US,D,20051121,000000,17267712,17740800,16889248,17551568,0.046875,0
+SBLX.US,D,20051122,000000,17504256,17717152,17338672,17669840,0.0234375,0
+SBLX.US,D,20051123,000000,17977344,18166576,17456944,17622528,0.015625,0
+SBLX.US,D,20051125,000000,17622528,17835424,17622528,17788112,0.0078125,0
+SBLX.US,D,20051128,000000,18024656,18166576,17315024,17504256,0.015625,0
+SBLX.US,D,20051129,000000,17622528,17953696,17409632,17433296,0.0078125,0
+SBLX.US,D,20051130,000000,17385984,17433296,16700000,16960208,0.015625,0
+SBLX.US,D,20051201,000000,17338672,17338672,16676352,16676352,0.015625,0
+SBLX.US,D,20051202,000000,17102128,17717152,16747312,17504256,0.0078125,0
+SBLX.US,D,20051205,000000,17385984,17788112,17385984,17717152,0.0234375,0
+SBLX.US,D,20051206,000000,17740800,18332160,17433296,18332160,0.0234375,0
+SBLX.US,D,20051207,000000,18616016,18686976,18024656,18166576,0.015625,0
+SBLX.US,D,20051208,000000,18355808,18355808,18000992,18213888,0.0078125,0
+SBLX.US,D,20051209,000000,18332160,18332160,17977344,18048304,0.0234375,0
+SBLX.US,D,20051212,000000,18450432,18450432,17527904,18284848,0.015625,0
+SBLX.US,D,20051213,000000,17906384,18332160,17575216,17811760,0.0234375,0
+SBLX.US,D,20051214,000000,17977344,18450432,17977344,18095616,0.0703125,0
+SBLX.US,D,20051215,000000,20839520,22921120,19893344,22471680,0.9765625,0
+SBLX.US,D,20051216,000000,23417856,24103840,21762048,22708224,0.4453125,0
+SBLX.US,D,20051219,000000,23583440,25546752,22992080,25239248,0.3125,0
+SBLX.US,D,20051220,000000,25097312,25948880,24127488,24387680,0.1328125,0
+SBLX.US,D,20051221,000000,24789808,24979040,22921120,24860768,0.109375,0
+SBLX.US,D,20051222,000000,24860768,25783296,24600576,25404832,0.0859375,0
+SBLX.US,D,20051223,000000,24908080,27202560,24908080,27013328,0.1875,0
+SBLX.US,D,20051227,000000,27084288,27912192,25735984,26516576,0.109375,0
+SBLX.US,D,20051228,000000,27202560,27202560,25546752,26019840,0.046875,0
+SBLX.US,D,20051229,000000,26232736,26469280,25239248,26469280,0.03125,0
+SBLX.US,D,20051230,000000,25830608,26303696,25050016,25759648,0.0390625,0
+SBLX.US,D,20060103,000000,27036976,27036976,24837120,24979040,0.046875,0
+SBLX.US,D,20060104,000000,24860768,26019840,23819984,25665024,0.078125,0
+SBLX.US,D,20060105,000000,25854256,27841232,25806944,26918704,0.1015625,0
+SBLX.US,D,20060106,000000,27320832,27628336,26492928,27273520,0.0546875,0
+SBLX.US,D,20060109,000000,28385280,28385280,27013328,27273520,0.078125,0
+SBLX.US,D,20060110,000000,27912192,27912192,26280032,27864880,0.03125,0
+SBLX.US,D,20060111,000000,28550864,28976640,26753120,26942368,0.0625,0
+SBLX.US,D,20060112,000000,26847744,27439104,26492928,26682160,0.03125,0
+SBLX.US,D,20060113,000000,26043488,27793920,25097312,27486416,0.046875,0
+SBLX.US,D,20060117,000000,28030464,28030464,26492928,27155248,0.03125,0
+SBLX.US,D,20060118,000000,25499440,27178912,25333856,26753120,0.03125,0
+SBLX.US,D,20060119,000000,27439104,28503552,26705824,28385280,0.046875,0
+SBLX.US,D,20060120,000000,28432592,28787408,26280032,26421968,0.03125,0
+SBLX.US,D,20060123,000000,25523104,26824096,25523104,26658512,0.03125,0
+SBLX.US,D,20060124,000000,26611200,26634848,25665024,26492928,0.015625,0
+SBLX.US,D,20060125,000000,26185424,28267008,26185424,27935840,0.046875,0
+SBLX.US,D,20060126,000000,27935840,30017440,27935840,29851856,0.1640625,0
+SBLX.US,D,20060127,000000,30230320,30230320,27486416,27912192,0.078125,0
+SBLX.US,D,20060130,000000,28385280,29946464,27581024,29757232,0.078125,0
+SBLX.US,D,20060131,000000,29686272,29970128,28503552,29023952,0.03125,0
+SBLX.US,D,20060201,000000,29213184,29449728,28385280,29331456,0.0234375,0
+SBLX.US,D,20060202,000000,29568000,29568000,26800432,28787408,0.0390625,0
+SBLX.US,D,20060203,000000,28787408,29426080,27912192,29094912,0.0234375,0
+SBLX.US,D,20060206,000000,28858368,29023952,27699296,28503552,0.03125,0
+SBLX.US,D,20060207,000000,28408928,28408928,27557376,27557376,0.0234375,0
+SBLX.US,D,20060208,000000,27202560,27320832,24009216,24837120,0.1484375,0
+SBLX.US,D,20060209,000000,24032864,25097312,22992080,23465168,0.078125,0
+SBLX.US,D,20060210,000000,23228624,24032864,22542640,23157664,0.0546875,0
+SBLX.US,D,20060213,000000,22779184,24174800,22779184,22897456,0.03125,0
+SBLX.US,D,20060214,000000,22897456,23370544,22045904,22377056,0.03125,0
+SBLX.US,D,20060215,000000,23039392,23275936,22116864,22897456,0.015625,0
+SBLX.US,D,20060216,000000,23110352,24718848,22708224,23417856,0.0234375,0
+SBLX.US,D,20060217,000000,23252272,23512480,22708224,22731872,0.015625,0
+SBLX.US,D,20060221,000000,22944768,23630752,22708224,23181312,0.0234375,0
+SBLX.US,D,20060222,000000,23015728,23607088,22708224,22826496,0.0078125,0
+SBLX.US,D,20060223,000000,23134000,23417856,22826496,23134000,0.0078125,0
+SBLX.US,D,20060224,000000,23204960,23346896,22850144,22873808,0.0078125,0
+SBLX.US,D,20060227,000000,23323232,23394208,22897456,23157664,0.015625,0
+SBLX.US,D,20060228,000000,22779184,23181312,22779184,23110352,0.0078125,0
+SBLX.US,D,20060301,000000,23110352,23630752,23110352,23252272,0.015625,0
+SBLX.US,D,20060302,000000,23228624,24340384,23228624,23583440,0.0078125,0
+SBLX.US,D,20060303,000000,23843632,23938256,23299584,23678048,0.0078125,0
+SBLX.US,D,20060306,000000,23725360,25073664,23725360,24600576,0.015625,0
+SBLX.US,D,20060307,000000,24293072,24718848,23607088,23772672,0.015625,0
+SBLX.US,D,20060308,000000,23867296,24316720,23607088,24103840,0.015625,0
+SBLX.US,D,20060309,000000,23843632,24316720,23181312,23252272,0.015625,0
+SBLX.US,D,20060310,000000,23465168,24411344,21525504,22471680,0.0390625,0
+SBLX.US,D,20060313,000000,22377056,23134000,22377056,22944768,0.0078125,0
+SBLX.US,D,20060314,000000,23063040,23181312,22211488,22424368,0.0078125,0
+SBLX.US,D,20060315,000000,22282448,22802848,21194336,21288960,0.046875,0
+SBLX.US,D,20060316,000000,21076064,22069552,20839520,21596464,0.03125,0
+SBLX.US,D,20060317,000000,20390096,20934144,19183712,20721248,0.1015625,0
+SBLX.US,D,20060320,000000,21572816,21572816,18923520,19136416,0.0703125,0
+SBLX.US,D,20060321,000000,19160064,19917008,18284848,18686976,0.046875,0
+SBLX.US,D,20060322,000000,18521392,19160064,18142928,18686976,0.046875,0
+SBLX.US,D,20060323,000000,20673952,21336272,19065440,19278336,0.109375,0
+SBLX.US,D,20060324,000000,19231024,19278336,18426784,18828896,0.03125,0
+SBLX.US,D,20060327,000000,18757936,18899872,17717152,17930032,0.0390625,0
+SBLX.US,D,20060328,000000,18876208,19609504,17622528,17953696,0.0703125,0
+SBLX.US,D,20060329,000000,18095616,19018144,17149440,18355808,0.0703125,0
+SBLX.US,D,20060330,000000,18261200,18828896,18261200,18568704,0.015625,0
+SBLX.US,D,20060331,000000,18379472,18568704,17977344,18332160,0.015625,0
+SBLX.US,D,20060403,000000,18332160,18332160,17196752,17196752,0.0546875,0
+SBLX.US,D,20060404,000000,17693488,17882720,17031168,17788112,0.03125,0
+SBLX.US,D,20060405,000000,17859072,18166576,17693488,17859072,0.015625,0
+SBLX.US,D,20060406,000000,17788112,17930032,17480608,17859072,0.015625,0
+SBLX.US,D,20060407,000000,17669840,18237536,17385984,17977344,0.0234375,0
+SBLX.US,D,20060410,000000,17078480,17906384,17078480,17456944,0.0078125,0
+SBLX.US,D,20060411,000000,17717152,17835424,17149440,17835424,0.03125,0
+SBLX.US,D,20060412,000000,17859072,19514880,17480608,19112752,0.078125,0
+SBLX.US,D,20060413,000000,19301984,19680464,18332160,19396608,0.0625,0
+SBLX.US,D,20060417,000000,19396608,19538528,18757936,19112752,0.0390625,0
+SBLX.US,D,20060418,000000,19065440,19443920,18805248,19160064,0.0390625,0
+SBLX.US,D,20060419,000000,19112752,19278336,18592352,18828896,0.03125,0
+SBLX.US,D,20060420,000000,18710624,19538528,18710624,19018144,0.015625,0
+SBLX.US,D,20060421,000000,19018144,19609504,19018144,19018144,0.0078125,0
+SBLX.US,D,20060424,000000,19183712,19183712,18781600,18876208,0.0234375,0
+SBLX.US,D,20060425,000000,18828896,19420256,18828896,19396608,0.046875,0
+SBLX.US,D,20060426,000000,20697600,20815872,20106240,20342784,0.0390625,0
+SBLX.US,D,20060427,000000,20697600,20697600,19633152,19680464,0.015625,0
+SBLX.US,D,20060428,000000,19704112,19940656,19160064,19940656,0.0078125,0
+SBLX.US,D,20060501,000000,19869696,19869696,18592352,19514880,0.0546875,0
+SBLX.US,D,20060502,000000,19656800,19798736,19183712,19798736,0.015625,0
+SBLX.US,D,20060503,000000,19727776,19987968,19325648,19798736,0.0234375,0
+SBLX.US,D,20060504,000000,19869696,19869696,19514880,19798736,0.015625,0
+SBLX.US,D,20060505,000000,19775072,19798736,19514880,19633152,0.015625,0
+SBLX.US,D,20060508,000000,19562192,19775072,19514880,19514880,0.0078125,0
+SBLX.US,D,20060509,000000,20035280,22448032,19704112,21691088,0.1484375,0
+SBLX.US,D,20060510,000000,21596464,22637264,21288960,21785696,0.046875,0
+SBLX.US,D,20060511,000000,22400720,23181312,21856672,21998592,0.046875,0
+SBLX.US,D,20060512,000000,22258784,22258784,20579328,20579328,0.0234375,0
+SBLX.US,D,20060515,000000,20815872,22944768,20295472,20744912,0.03125,0
+SBLX.US,D,20060516,000000,20626640,21856672,20602976,20934144,0.03125,0
+SBLX.US,D,20060517,000000,20934144,21288960,20342784,20910496,0.015625,0
+SBLX.US,D,20060518,000000,20839520,21265312,20390096,20768560,0.015625,0
+SBLX.US,D,20060519,000000,20768560,20815872,20129888,20342784,0.0234375,0
+SBLX.US,D,20060522,000000,20129888,20792224,19846048,20437408,0.015625,0
+SBLX.US,D,20060523,000000,20673952,20934144,20106240,20934144,0.015625,0
+SBLX.US,D,20060524,000000,20863184,21501856,20461056,20461056,0.0234375,0
+SBLX.US,D,20060525,000000,20650288,21052416,20224512,20886832,0.0234375,0
+SBLX.US,D,20060526,000000,20981456,21005104,20697600,20934144,0.015625,0
+SBLX.US,D,20060530,000000,21052416,21288960,20224512,20886832,0.015625,0
+SBLX.US,D,20060531,000000,20839520,21288960,20413744,20437408,0.015625,0
+SBLX.US,D,20060601,000000,20532016,21147040,19987968,20200864,0.015625,0
+SBLX.US,D,20060602,000000,20697600,20792224,20200864,20650288,0.015625,0
+SBLX.US,D,20060605,000000,20555680,20744912,19940656,19940656,0.015625,0
+SBLX.US,D,20060606,000000,19917008,20153552,18757936,19207376,0.03125,0
+SBLX.US,D,20060607,000000,19207376,19562192,18474080,18592352,0.046875,0
+SBLX.US,D,20060608,000000,18781600,19160064,17906384,18426784,0.03125,0
+SBLX.US,D,20060609,000000,18639664,19207376,17527904,18213888,0.0234375,0
+SBLX.US,D,20060612,000000,18213888,18355808,17267712,17267712,0.03125,0
+SBLX.US,D,20060613,000000,17149440,17551568,15446320,16652704,0.0625,0
+SBLX.US,D,20060614,000000,16770976,17007520,16179616,16912896,0.0703125,0
+SBLX.US,D,20060615,000000,17031168,17930032,16558080,17930032,0.03125,0
+SBLX.US,D,20060616,000000,17646176,17882720,17149440,17740800,0.03125,0
+SBLX.US,D,20060619,000000,17811760,17953696,17338672,17835424,0.0078125,0
+SBLX.US,D,20060620,000000,17740800,17859072,17220400,17740800,0.015625,0
+SBLX.US,D,20060621,000000,17622528,18071968,17433296,17906384,0.0078125,0
+SBLX.US,D,20060622,000000,17930032,17977344,17385984,17504256,0.0234375,0
+SBLX.US,D,20060623,000000,17622528,17717152,17456944,17527904,0.0078125,0
+SBLX.US,D,20060626,000000,17504256,18142928,17504256,18024656,0.015625,0
+SBLX.US,D,20060627,000000,17953696,18166576,17622528,17930032,0.015625,0
+SBLX.US,D,20060628,000000,17906384,17977344,17527904,17859072,0.015625,0
+SBLX.US,D,20060629,000000,17764448,18024656,17078480,17504256,0.0234375,0
+SBLX.US,D,20060630,000000,17646176,17788112,17385984,17575216,0.015625,0
+SBLX.US,D,20060703,000000,17504256,17669840,17196752,17598880,0.0078125,0
+SBLX.US,D,20060705,000000,17740800,17835424,17267712,17693488,0.015625,0
+SBLX.US,D,20060706,000000,17764448,17859072,17433296,17456944,0.015625,0
+SBLX.US,D,20060707,000000,17551568,17740800,17338672,17622528,0.015625,0
+SBLX.US,D,20060710,000000,17527904,17953696,17527904,17811760,0.015625,0
+SBLX.US,D,20060711,000000,17811760,19727776,17811760,18403120,0.15625,0
+SBLX.US,D,20060712,000000,18923520,18923520,17859072,18190240,0.015625,0
+SBLX.US,D,20060713,000000,18071968,18166576,17078480,17291360,0.03125,0
+SBLX.US,D,20060714,000000,17527904,17646176,16936544,17031168,0.015625,0
+SBLX.US,D,20060717,000000,17220400,17433296,16558080,16581728,0.0234375,0
+SBLX.US,D,20060718,000000,17031168,17173088,16037680,16534432,0.03125,0
+SBLX.US,D,20060719,000000,16463456,16983856,16084992,16960208,0.015625,0
+SBLX.US,D,20060720,000000,16865584,17433296,16794624,17054816,0.015625,0
+SBLX.US,D,20060721,000000,17244064,17244064,16108640,16534432,0.0234375,0
+SBLX.US,D,20060724,000000,16723664,17007520,16392496,16912896,0.0078125,0
+SBLX.US,D,20060725,000000,16747312,17646176,16558080,17409632,0.0078125,0
+SBLX.US,D,20060726,000000,17385984,18190240,17054816,17622528,0.03125,0
+SBLX.US,D,20060727,000000,17622528,18568704,16084992,16155952,0.03125,0
+SBLX.US,D,20060728,000000,15943072,16841936,15493632,16510768,0.03125,0
+SBLX.US,D,20060731,000000,16321536,16841936,16084992,16155952,0.0234375,0
+SBLX.US,D,20060801,000000,16368848,16889248,15611904,15872096,0.0546875,0
+SBLX.US,D,20060802,000000,16368848,16439808,15848448,16297888,0.015625,0
+SBLX.US,D,20060803,000000,16345184,16983856,16321536,16747312,0.015625,0
+SBLX.US,D,20060804,000000,16889248,17078480,16321536,16700000,0.0078125,0
+SBLX.US,D,20060807,000000,16676352,17007520,16652704,16652704,0.0078125,0
+SBLX.US,D,20060808,000000,16794624,17031168,16274224,16392496,0.015625,0
+SBLX.US,D,20060809,000000,16368848,16818272,16108640,16274224,0.015625,0
+SBLX.US,D,20060810,000000,16297888,16605392,15777488,16084992,0.015625,0
+SBLX.US,D,20060811,000000,15848448,16084992,15682864,15966720,0.015625,0
+SBLX.US,D,20060814,000000,15919408,16558080,15895760,16014032,0.0234375,0
+SBLX.US,D,20060815,000000,16321536,16510768,16037680,16510768,0.015625,0
+SBLX.US,D,20060816,000000,16558080,16558080,15990368,16368848,0.015625,0
+SBLX.US,D,20060817,000000,16368848,16794624,16250576,16794624,0.015625,0
+SBLX.US,D,20060818,000000,16865584,17480608,16558080,17480608,0.0234375,0
+SBLX.US,D,20060821,000000,17504256,17693488,17031168,17291360,0.0078125,0
+SBLX.US,D,20060822,000000,17267712,17977344,17054816,17575216,0.0078125,0
+SBLX.US,D,20060823,000000,17977344,17977344,17504256,17693488,0.015625,0
+SBLX.US,D,20060824,000000,17551568,17882720,16936544,17054816,0.015625,0
+SBLX.US,D,20060825,000000,16841936,17693488,16841936,17669840,0.015625,0
+SBLX.US,D,20060828,000000,17977344,18426784,17315024,17930032,0.0234375,0
+SBLX.US,D,20060829,000000,17835424,18308512,17740800,18308512,0.015625,0
+SBLX.US,D,20060830,000000,18639664,18639664,18119264,18284848,0.0078125,0
+SBLX.US,D,20060831,000000,18284848,18426784,18142928,18284848,0.0078125,0
+SBLX.US,D,20060901,000000,18450432,18450432,18166576,18213888,0,0
+SBLX.US,D,20060905,000000,18261200,18616016,18166576,18616016,0.015625,0
+SBLX.US,D,20060906,000000,18450432,18876208,18332160,18710624,0.0078125,0
+SBLX.US,D,20060907,000000,18923520,19396608,18686976,19160064,0.0078125,0
+SBLX.US,D,20060908,000000,19467568,20058928,19467568,20035280,0.015625,0
+SBLX.US,D,20060911,000000,20058928,21028768,19846048,20390096,0.0234375,0
+SBLX.US,D,20060912,000000,20957792,21076064,20555680,20697600,0.015625,0
+SBLX.US,D,20060913,000000,20981456,21076064,19775072,20461056,0.0078125,0
+SBLX.US,D,20060914,000000,20981456,21667424,20129888,20271824,0.0703125,0
+SBLX.US,D,20060915,000000,20153552,20153552,19041792,19917008,0.03125,0
+SBLX.US,D,20060918,000000,19798736,20248160,19562192,20011616,0.0234375,0
+SBLX.US,D,20060919,000000,20224512,20295472,19562192,20153552,0.015625,0
+SBLX.US,D,20060920,000000,20579328,21265312,20271824,20792224,0.015625,0
+SBLX.US,D,20060921,000000,20863184,21501856,20650288,21005104,0.0078125,0
+SBLX.US,D,20060922,000000,21265312,21383584,20910496,21241648,0.0078125,0
+SBLX.US,D,20060925,000000,21288960,23039392,21288960,22779184,0.0625,0
+SBLX.US,D,20060926,000000,23039392,24103840,22873808,23488816,0.0390625,0
+SBLX.US,D,20060927,000000,23961904,24671536,23252272,24529616,0.0703125,0
+SBLX.US,D,20060928,000000,24600576,24600576,23654400,23749024,0.0234375,0
+SBLX.US,D,20060929,000000,23749024,23772672,22779184,23559776,0.0859375,0
+SBLX.US,D,20061002,000000,23086688,23299584,21478192,21691088,0.046875,0
+SBLX.US,D,20061003,000000,22235136,23134000,21643776,22187824,0.0234375,0
+SBLX.US,D,20061004,000000,23559776,23559776,21880320,23063040,0.0234375,0
+SBLX.US,D,20061005,000000,23086688,23110352,22140512,22400720,0.015625,0
+SBLX.US,D,20061006,000000,22353408,22353408,22022240,22306096,0.0078125,0
+SBLX.US,D,20061009,000000,22069552,24080176,21809360,23441504,0.046875,0
+SBLX.US,D,20061010,000000,23181312,24174800,23063040,23938256,0.015625,0
+SBLX.US,D,20061011,000000,23630752,24837120,23607088,23961904,0.0234375,0
+SBLX.US,D,20061012,000000,24032864,24103840,23536128,23796320,0.015625,0
+SBLX.US,D,20061013,000000,23772672,23985568,23559776,23938256,0.0078125,0
+SBLX.US,D,20061016,000000,24340384,25428480,23914592,24316720,0.03125,0
+SBLX.US,D,20061017,000000,24245760,24624224,23890944,24151136,0.015625,0
+SBLX.US,D,20061018,000000,24222112,24671536,23914592,24364032,0.015625,0
+SBLX.US,D,20061019,000000,24387680,24387680,23630752,23890944,0.0078125,0
+SBLX.US,D,20061020,000000,23867296,24458656,23867296,24364032,0.0078125,0
+SBLX.US,D,20061023,000000,24127488,25120976,23796320,24364032,0.015625,0
+SBLX.US,D,20061024,000000,24364032,24837120,23938256,23961904,0.015625,0
+SBLX.US,D,20061025,000000,24695200,24695200,22850144,23512480,0.015625,0
+SBLX.US,D,20061026,000000,23938256,23938256,22873808,23630752,0.015625,0
+SBLX.US,D,20061027,000000,23441504,23465168,23181312,23370544,0.0078125,0
+SBLX.US,D,20061030,000000,23181312,23678048,23110352,23417856,0.015625,0
+SBLX.US,D,20061031,000000,23607088,24269408,22944768,24009216,0.015625,0
+SBLX.US,D,20061101,000000,23796320,24032864,23441504,23654400,0.015625,0
+SBLX.US,D,20061102,000000,23654400,23701712,22448032,22779184,0.0546875,0
+SBLX.US,D,20061103,000000,22779184,23063040,21312608,21691088,0.0234375,0
+SBLX.US,D,20061106,000000,23796320,23961904,22093216,22211488,0.03125,0
+SBLX.US,D,20061107,000000,22022240,22755536,21856672,21856672,0.0234375,0
+SBLX.US,D,20061108,000000,21809360,21998592,21501856,21691088,0.015625,0
+SBLX.US,D,20061109,000000,21643776,21903968,21643776,21880320,0.0078125,0
+SBLX.US,D,20061110,000000,22045904,22306096,21691088,21856672,0,0
+SBLX.US,D,20061113,000000,21714736,22424368,21714736,21974944,0.015625,0
+SBLX.US,D,20061114,000000,22116864,22306096,21738400,22282448,0.0078125,0
+SBLX.US,D,20061115,000000,22353408,22897456,22353408,22826496,0.015625,0
+SBLX.US,D,20061116,000000,23394208,23394208,22518992,22826496,0.0078125,0
+SBLX.US,D,20061117,000000,22566304,22779184,22116864,22613600,0.0078125,0
+SBLX.US,D,20061120,000000,22471680,22637264,22353408,22471680,0,0
+SBLX.US,D,20061121,000000,22826496,23252272,22377056,23204960,0.015625,0
+SBLX.US,D,20061122,000000,23488816,23938256,22968416,23796320,0.015625,0
+SBLX.US,D,20061124,000000,23819984,24505952,23819984,24482304,0.0078125,0
+SBLX.US,D,20061127,000000,24553264,24553264,23678048,23843632,0,0
+SBLX.US,D,20061128,000000,24198448,24198448,23228624,23630752,0.0078125,0
+SBLX.US,D,20061129,000000,23701712,23701712,23299584,23630752,0.0078125,0
+SBLX.US,D,20061130,000000,23441504,23772672,23181312,23417856,0,0
+SBLX.US,D,20061201,000000,23796320,23796320,23299584,23465168,0,0
+SBLX.US,D,20061204,000000,23890944,23890944,23417856,23583440,0,0
+SBLX.US,D,20061205,000000,23299584,23536128,23204960,23394208,0.0078125,0
+SBLX.US,D,20061206,000000,23465168,23465168,23063040,23134000,0.0078125,0
+SBLX.US,D,20061207,000000,23583440,24482304,23488816,23701712,0.0234375,0
+SBLX.US,D,20061208,000000,23961904,24174800,23867296,24174800,0,0
+SBLX.US,D,20061211,000000,24505952,24837120,23701712,23985568,0.015625,0
+SBLX.US,D,20061212,000000,24009216,24364032,23772672,23772672,0.015625,0
+SBLX.US,D,20061213,000000,24009216,24245760,23725360,23772672,0.0234375,0
+SBLX.US,D,20061214,000000,23772672,23890944,20437408,22140512,0.21875,0
+SBLX.US,D,20061215,000000,23063040,23536128,22211488,23323232,0.078125,0
+SBLX.US,D,20061218,000000,23654400,23772672,23063040,23299584,0.015625,0
+SBLX.US,D,20061219,000000,23796320,23867296,21903968,22400720,0.0390625,0
+SBLX.US,D,20061220,000000,22448032,23063040,22448032,23039392,0.0078125,0
+SBLX.US,D,20061221,000000,23063040,23299584,22471680,23228624,0.015625,0
+SBLX.US,D,20061222,000000,23299584,23536128,23228624,23394208,0.0078125,0
+SBLX.US,D,20061226,000000,23110352,23678048,22850144,23654400,0.0078125,0
+SBLX.US,D,20061227,000000,23323232,23843632,23323232,23725360,0.0078125,0
+SBLX.US,D,20061228,000000,23772672,23914592,23559776,23890944,0.015625,0
+SBLX.US,D,20061229,000000,23725360,24340384,23725360,24340384,0.015625,0
+SBLX.US,D,20070103,000000,24340384,24364032,23630752,24009216,0.015625,0
+SBLX.US,D,20070104,000000,24009216,24009216,23512480,23630752,0.0078125,0
+SBLX.US,D,20070105,000000,23607088,23654400,23063040,23465168,0.0078125,0
+SBLX.US,D,20070108,000000,23252272,23465168,23252272,23465168,0.0078125,0
+SBLX.US,D,20070109,000000,23607088,25026352,23607088,24553264,0.0390625,0
+SBLX.US,D,20070110,000000,24742496,24979040,24458656,24458656,0.015625,0
+SBLX.US,D,20070111,000000,24789808,24789808,23843632,24174800,0.015625,0
+SBLX.US,D,20070112,000000,24198448,24198448,23678048,23961904,0.0078125,0
+SBLX.US,D,20070116,000000,23938256,24245760,23890944,24222112,0.0078125,0
+SBLX.US,D,20070117,000000,24364032,24837120,24364032,24553264,0.0078125,0
+SBLX.US,D,20070118,000000,24695200,24955392,24340384,24742496,0.015625,0
+SBLX.US,D,20070119,000000,24647888,24647888,24032864,24198448,0.0078125,0
+SBLX.US,D,20070122,000000,23890944,24411344,23654400,24316720,0.0078125,0
+SBLX.US,D,20070123,000000,24222112,24600576,24174800,24174800,0.0078125,0
+SBLX.US,D,20070124,000000,23914592,24600576,23796320,24600576,0.015625,0
+SBLX.US,D,20070125,000000,24600576,24813472,23914592,24411344,0.0078125,0
+SBLX.US,D,20070126,000000,24080176,24103840,23536128,23961904,0.0078125,0
+SBLX.US,D,20070129,000000,23985568,23985568,23630752,23678048,0.015625,0
+SBLX.US,D,20070130,000000,23559776,24695200,23559776,24032864,0.0078125,0
+SBLX.US,D,20070131,000000,23938256,24364032,23938256,24245760,0.0078125,0
+SBLX.US,D,20070201,000000,26019840,26966016,24600576,26398304,0.1171875,0
+SBLX.US,D,20070202,000000,26138112,26918704,25688672,26469280,0.0234375,0
+SBLX.US,D,20070205,000000,26469280,27226208,25428480,25617712,0.015625,0
+SBLX.US,D,20070206,000000,26587552,26587552,25381168,25499440,0.0078125,0
+SBLX.US,D,20070207,000000,25499440,25499440,25002704,25073664,0.015625,0
+SBLX.US,D,20070208,000000,25026352,25239248,24671536,24718848,0.0078125,0
+SBLX.US,D,20070209,000000,25002704,25002704,24505952,24529616,0.0078125,0
+SBLX.US,D,20070212,000000,24647888,25594064,24647888,25310208,0.015625,0
+SBLX.US,D,20070213,000000,25286560,25546752,24718848,25546752,0.0078125,0
+SBLX.US,D,20070214,000000,25830608,26185424,25617712,25996192,0.0078125,0
+SBLX.US,D,20070215,000000,25806944,26421968,25546752,25546752,0.0078125,0
+SBLX.US,D,20070216,000000,25688672,26611200,25688672,26374656,0.015625,0
+SBLX.US,D,20070220,000000,26729472,28621824,26516576,28503552,0.0234375,0
+SBLX.US,D,20070221,000000,28740096,28740096,28030464,28456240,0.0078125,0
+SBLX.US,D,20070222,000000,28834720,28834720,27983152,28196048,0.0078125,0
+SBLX.US,D,20070223,000000,27675648,27817568,27249872,27249872,0.0078125,0
+SBLX.US,D,20070226,000000,27178912,28030464,27107936,27793920,0.0078125,0
+SBLX.US,D,20070227,000000,27107936,28243360,25735984,26043488,0.015625,0
+SBLX.US,D,20070228,000000,25546752,25877920,25120976,25120976,0.015625,0
+SBLX.US,D,20070301,000000,25191936,25333856,23890944,23890944,0.015625,0
+SBLX.US,D,20070302,000000,23772672,24505952,23536128,23654400,0.015625,0
+SBLX.US,D,20070305,000000,23630752,23654400,22708224,23252272,0.015625,0
+SBLX.US,D,20070306,000000,23323232,23654400,22992080,23063040,0.015625,0
+SBLX.US,D,20070307,000000,22826496,23654400,22826496,23559776,0.0078125,0
+SBLX.US,D,20070308,000000,24103840,24103840,23583440,23654400,0.015625,0
+SBLX.US,D,20070309,000000,23654400,23654400,23252272,23275936,0.015625,0
+SBLX.US,D,20070312,000000,23441504,23654400,23346896,23417856,0.015625,0
+SBLX.US,D,20070313,000000,23583440,23583440,22755536,22826496,0.03125,0
+SBLX.US,D,20070314,000000,23275936,23275936,22258784,22282448,0.015625,0
+SBLX.US,D,20070315,000000,22495328,22613600,21998592,22164176,0.015625,0
+SBLX.US,D,20070316,000000,22755536,23252272,22708224,22779184,0.015625,0
+SBLX.US,D,20070319,000000,22944768,25333856,22944768,25333856,0.1171875,0
+SBLX.US,D,20070320,000000,25428480,25641376,24364032,25357520,0.0625,0
+SBLX.US,D,20070321,000000,25191936,26516576,24600576,25901568,0.046875,0
+SBLX.US,D,20070322,000000,26280032,26966016,25877920,26753120,0.0234375,0
+SBLX.US,D,20070323,000000,26256384,27770272,26185424,27415456,0.03125,0
+SBLX.US,D,20070326,000000,27841232,27983152,26966016,27439104,0.0390625,0
+SBLX.US,D,20070327,000000,27202560,28006816,26989664,27131600,0.0078125,0
+SBLX.US,D,20070328,000000,28077776,28077776,27107936,27675648,0.03125,0
+SBLX.US,D,20070329,000000,27486416,27770272,25688672,26043488,0.0234375,0
+SBLX.US,D,20070330,000000,27178912,27510064,26540240,26587552,0.015625,0
+SBLX.US,D,20070402,000000,27202560,27202560,26374656,27131600,0.015625,0
+SBLX.US,D,20070403,000000,27036976,28385280,27036976,28125088,0.03125,0
+SBLX.US,D,20070404,000000,28054112,28077776,27297184,27793920,0.015625,0
+SBLX.US,D,20070405,000000,28337968,28385280,27912192,28243360,0.0078125,0
+SBLX.US,D,20070409,000000,28385280,28503552,27462752,27581024,0.015625,0
+SBLX.US,D,20070410,000000,27864880,28077776,27084288,27084288,0.015625,0
+SBLX.US,D,20070411,000000,27155248,28077776,27155248,27344480,0.015625,0
+SBLX.US,D,20070412,000000,27320832,27320832,27155248,27273520,0.015625,0
+SBLX.US,D,20070413,000000,27249872,27675648,26800432,27628336,0.015625,0
+SBLX.US,D,20070416,000000,28148736,30348592,27864880,29331456,0.046875,0
+SBLX.US,D,20070417,000000,29000288,30159360,29000288,29568000,0.0234375,0
+SBLX.US,D,20070418,000000,30135712,30632448,29686272,30490528,0.0703125,0
+SBLX.US,D,20070419,000000,30727072,30727072,30514176,30632448,0.0234375,0
+SBLX.US,D,20070420,000000,30632448,30679760,29922816,30372256,0.015625,0
+SBLX.US,D,20070423,000000,30372256,31460352,30372256,30987264,0.0390625,0
+SBLX.US,D,20070424,000000,31484000,31484000,30561488,30727072,0.0234375,0
+SBLX.US,D,20070425,000000,30727072,31081888,29426080,30395904,0.03125,0
+SBLX.US,D,20070426,000000,30703408,30868992,30277632,30868992,0.015625,0
+SBLX.US,D,20070427,000000,31223808,31223808,30514176,31058224,0.015625,0
+SBLX.US,D,20070430,000000,31696896,32501152,30750720,31815168,0.046875,0
+SBLX.US,D,20070501,000000,31909792,31933440,31342080,31696896,0.0234375,0
+SBLX.US,D,20070502,000000,31365728,31696896,31058224,31696896,0.0234375,0
+SBLX.US,D,20070503,000000,31980752,32643072,31696896,31933440,0.015625,0
+SBLX.US,D,20070504,000000,31815168,31933440,31058224,31673248,0.0078125,0
+SBLX.US,D,20070507,000000,31933440,32028064,30987264,31673248,0.015625,0
+SBLX.US,D,20070508,000000,31767856,31767856,30987264,31200160,0.015625,0
+SBLX.US,D,20070509,000000,31318432,31318432,30159360,30987264,0.015625,0
+SBLX.US,D,20070510,000000,30585136,30750720,28929328,29236832,0.0234375,0
+SBLX.US,D,20070511,000000,29331456,30395904,29331456,30301280,0.015625,0
+SBLX.US,D,20070514,000000,30253984,30608800,29828192,29851856,0.0078125,0
+SBLX.US,D,20070515,000000,29851856,29922816,27864880,28337968,0.0234375,0
+SBLX.US,D,20070516,000000,28361632,28621824,26492928,27060640,0.03125,0
+SBLX.US,D,20070517,000000,27107936,27178912,26351008,26800432,0.015625,0
+SBLX.US,D,20070518,000000,26776784,27131600,26776784,26800432,0.015625,0
+SBLX.US,D,20070521,000000,27439104,28811056,27202560,28621824,0.0234375,0
+SBLX.US,D,20070522,000000,29000288,29307808,28408928,28408928,0.015625,0
+SBLX.US,D,20070523,000000,28716448,28716448,28196048,28267008,0.0078125,0
+SBLX.US,D,20070524,000000,28290656,28290656,26800432,27368144,0.0234375,0
+SBLX.US,D,20070525,000000,27368144,27699296,27202560,27462752,0.0078125,0
+SBLX.US,D,20070529,000000,27864880,27912192,27628336,27841232,0,0
+SBLX.US,D,20070530,000000,28077776,28077776,27722960,28030464,0.0078125,0
+SBLX.US,D,20070531,000000,28030464,28952992,28030464,28787408,0.0078125,0
+SBLX.US,D,20070601,000000,28811056,29544352,28172384,28882016,0.015625,0
+SBLX.US,D,20070604,000000,28811056,28882016,28196048,28645472,0.015625,0
+SBLX.US,D,20070605,000000,28385280,28669136,28077776,28669136,0.015625,0
+SBLX.US,D,20070606,000000,28432592,28432592,27675648,28077776,0.015625,0
+SBLX.US,D,20070607,000000,28337968,28337968,27320832,27344480,0.015625,0
+SBLX.US,D,20070608,000000,27344480,27722960,27226208,27486416,0.0078125,0
+SBLX.US,D,20070611,000000,27817568,28385280,27604688,28243360,0.03125,0
+SBLX.US,D,20070612,000000,28337968,28361632,27391792,27604688,0.015625,0
+SBLX.US,D,20070613,000000,27675648,28077776,27486416,27793920,0.0078125,0
+SBLX.US,D,20070614,000000,28361632,28361632,27959504,28030464,0.0078125,0
+SBLX.US,D,20070615,000000,28385280,28385280,27864880,28125088,0.0078125,0
+SBLX.US,D,20070618,000000,27935840,28408928,27935840,28408928,0.015625,0
+SBLX.US,D,20070619,000000,28740096,29189536,28456240,28669136,0.0078125,0
+SBLX.US,D,20070620,000000,29378768,29544352,28385280,28811056,0.0078125,0
+SBLX.US,D,20070621,000000,28811056,29331456,28456240,28858368,0.015625,0
+SBLX.US,D,20070622,000000,28811056,29284144,28740096,29284144,0.015625,0
+SBLX.US,D,20070625,000000,29568000,29804544,29071264,29638960,0.03125,0
+SBLX.US,D,20070626,000000,29733584,30466864,29733584,30348592,0.03125,0
+SBLX.US,D,20070627,000000,30301280,30679760,29804544,30679760,0.0234375,0
+SBLX.US,D,20070628,000000,30537824,30632448,29970128,30514176,0.015625,0
+SBLX.US,D,20070629,000000,30679760,30703408,30206672,30679760,0.015625,0
+SBLX.US,D,20070702,000000,30395904,31744208,30395904,31720544,0.0546875,0
+SBLX.US,D,20070703,000000,31744208,33234432,31484000,32524800,0.03125,0
+SBLX.US,D,20070705,000000,32784992,32832304,32193632,32382880,0.0078125,0
+SBLX.US,D,20070706,000000,32737696,32737696,32217296,32477488,0.0078125,0
+SBLX.US,D,20070709,000000,32122672,33707520,30301280,31957088,0.078125,0
+SBLX.US,D,20070710,000000,32169984,33116160,31696896,33092512,0.03125,0
+SBLX.US,D,20070711,000000,33116160,33116160,32051712,32359216,0.0234375,0
+SBLX.US,D,20070712,000000,32193632,32193632,30892640,31389392,0.0234375,0
+SBLX.US,D,20070713,000000,31436704,31886128,31436704,31696896,0.015625,0
+SBLX.US,D,20070716,000000,31696896,32359216,31271120,31933440,0.015625,0
+SBLX.US,D,20070717,000000,31720544,32099024,31152848,31271120,0.0234375,0
+SBLX.US,D,20070718,000000,31318432,31554976,30750720,31507664,0.015625,0
+SBLX.US,D,20070719,000000,31696896,32619424,31578624,31578624,0.015625,0
+SBLX.US,D,20070720,000000,31838816,31838816,31152848,31673248,0.015625,0
+SBLX.US,D,20070723,000000,31389392,31980752,31389392,31744208,0.0078125,0
+SBLX.US,D,20070724,000000,31909792,31909792,30798032,31531312,0.03125,0
+SBLX.US,D,20070725,000000,31436704,31484000,29591648,31294768,0.015625,0
+SBLX.US,D,20070726,000000,31342080,31342080,30324944,31294768,0.03125,0
+SBLX.US,D,20070727,000000,31342080,31342080,30301280,30608800,0.0234375,0
+SBLX.US,D,20070730,000000,31034576,31886128,30443216,30632448,0.0234375,0
+SBLX.US,D,20070731,000000,30514176,30514176,29165872,29568000,0.0390625,0
+SBLX.US,D,20070801,000000,29189536,29189536,27557376,27817568,0.03125,0
+SBLX.US,D,20070802,000000,28030464,29260496,28030464,28361632,0.0234375,0
+SBLX.US,D,20070803,000000,28267008,28267008,27084288,27084288,0.0078125,0
+SBLX.US,D,20070806,000000,27652000,28077776,25239248,25948880,0.0234375,0
+SBLX.US,D,20070807,000000,25594064,27131600,25073664,26492928,0.0390625,0
+SBLX.US,D,20070808,000000,26942368,27013328,25972528,26658512,0.0390625,0
+SBLX.US,D,20070809,000000,26445616,26587552,25570400,25948880,0.046875,0
+SBLX.US,D,20070810,000000,25310208,26019840,25310208,25925216,0.0390625,0
+SBLX.US,D,20070813,000000,25925216,26895056,25428480,26374656,0.03125,0
+SBLX.US,D,20070814,000000,26587552,27912192,25854256,25948880,0.0234375,0
+SBLX.US,D,20070815,000000,26351008,26445616,24198448,24245760,0.0234375,0
+SBLX.US,D,20070816,000000,24245760,24529616,22495328,22944768,0.046875,0
+SBLX.US,D,20070817,000000,23654400,24080176,22944768,23181312,0.03125,0
+SBLX.US,D,20070820,000000,23749024,25428480,23441504,25428480,0.015625,0
+SBLX.US,D,20070821,000000,25381168,25381168,24505952,24908080,0.015625,0
+SBLX.US,D,20070822,000000,25381168,25499440,24766160,25452128,0.0078125,0
+SBLX.US,D,20070823,000000,25783296,26516576,25641376,26161760,0.015625,0
+SBLX.US,D,20070824,000000,26138112,27036976,25783296,26942368,0.015625,0
+SBLX.US,D,20070827,000000,27604688,27604688,26138112,26280032,0.015625,0
+SBLX.US,D,20070828,000000,26256384,26256384,24553264,24553264,0.015625,0
+SBLX.US,D,20070829,000000,24718848,25688672,24718848,25428480,0.0078125,0
+SBLX.US,D,20070830,000000,25594064,25925216,25120976,25404832,0.0078125,0
+SBLX.US,D,20070831,000000,25712336,26138112,25333856,26138112,0.0078125,0
+SBLX.US,D,20070904,000000,26138112,26256384,25806944,26114464,0.0078125,0
+SBLX.US,D,20070905,000000,26019840,26256384,25854256,26019840,0.015625,0
+SBLX.US,D,20070906,000000,26019840,26138112,25783296,26019840,0.0078125,0
+SBLX.US,D,20070907,000000,25617712,26256384,25002704,26256384,0.0078125,0
+SBLX.US,D,20070910,000000,26185424,26185424,25404832,25806944,0.0078125,0
+SBLX.US,D,20070911,000000,25641376,25972528,25641376,25830608,0.0078125,0
+SBLX.US,D,20070912,000000,26019840,26303696,25806944,25830608,0.0078125,0
+SBLX.US,D,20070913,000000,26351008,26351008,25783296,25806944,0.0078125,0
+SBLX.US,D,20070914,000000,25972528,25972528,23843632,24245760,0.03125,0
+SBLX.US,D,20070917,000000,26563888,26563888,25286560,25404832,0.03125,0
+SBLX.US,D,20070918,000000,25712336,26019840,25310208,25712336,0.015625,0
+SBLX.US,D,20070919,000000,25759648,26280032,25594064,25688672,0.015625,0
+SBLX.US,D,20070920,000000,25712336,25712336,24837120,24860768,0.015625,0
+SBLX.US,D,20070921,000000,24766160,25168288,24766160,24884432,0.0078125,0
+SBLX.US,D,20070924,000000,24837120,25144624,24837120,24955392,0.015625,0
+SBLX.US,D,20070925,000000,24955392,25168288,24766160,25168288,0.0078125,0
+SBLX.US,D,20070926,000000,25073664,25239248,24837120,24931744,0.0078125,0
+SBLX.US,D,20070927,000000,25191936,25191936,24789808,24908080,0.0078125,0
+SBLX.US,D,20070928,000000,24837120,25191936,24387680,24387680,0,0
+SBLX.US,D,20071001,000000,24600576,25499440,24600576,25002704,0.0078125,0
+SBLX.US,D,20071002,000000,25050016,25050016,24529616,24742496,0.015625,0
+SBLX.US,D,20071003,000000,25617712,26587552,25617712,26090800,0.03125,0
+SBLX.US,D,20071004,000000,26090800,26492928,25475792,26090800,0.015625,0
+SBLX.US,D,20071005,000000,26019840,26067152,25806944,25806944,0.015625,0
+SBLX.US,D,20071008,000000,25759648,26138112,25759648,25948880,0.0078125,0
+SBLX.US,D,20071009,000000,26067152,26138112,25381168,25499440,0.015625,0
+SBLX.US,D,20071010,000000,25452128,26019840,25452128,25948880,0.0078125,0
+SBLX.US,D,20071011,000000,26280032,26492928,25996192,26374656,0.03125,0
+SBLX.US,D,20071012,000000,26090800,26729472,26090800,26729472,0.0078125,0
+SBLX.US,D,20071015,000000,26942368,26942368,26421968,26587552,0.015625,0
+SBLX.US,D,20071016,000000,26492928,27084288,26398304,26587552,0.015625,0
+SBLX.US,D,20071017,000000,26563888,27415456,26469280,27036976,0.0078125,0
+SBLX.US,D,20071018,000000,26918704,27084288,26398304,27084288,0.0078125,0
+SBLX.US,D,20071019,000000,27131600,27131600,26492928,26492928,0.0078125,0
+SBLX.US,D,20071022,000000,26138112,26469280,26019840,26421968,0.0078125,0
+SBLX.US,D,20071023,000000,26492928,26492928,26303696,26374656,0,0
+SBLX.US,D,20071024,000000,26303696,26469280,26019840,26185424,0,0
+SBLX.US,D,20071025,000000,26019840,26351008,25735984,25783296,0.0078125,0
+SBLX.US,D,20071026,000000,25759648,26989664,25499440,26256384,0.015625,0
+SBLX.US,D,20071029,000000,26138112,26445616,25830608,26161760,0.015625,0
+SBLX.US,D,20071030,000000,26043488,26540240,25996192,26516576,0.015625,0
+SBLX.US,D,20071031,000000,26729472,27084288,26729472,27060640,0.015625,0
+SBLX.US,D,20071101,000000,27013328,27013328,26445616,26492928,0.015625,0
+SBLX.US,D,20071102,000000,26729472,26966016,26729472,26918704,0.0078125,0
+SBLX.US,D,20071105,000000,27155248,27320832,26966016,27320832,0.015625,0
+SBLX.US,D,20071106,000000,27344480,27604688,27084288,27084288,0.0078125,0
+SBLX.US,D,20071107,000000,26800432,27131600,26374656,26492928,0.0078125,0
+SBLX.US,D,20071108,000000,26540240,26611200,25712336,25759648,0.0078125,0
+SBLX.US,D,20071109,000000,25617712,25925216,25617712,25783296,0.0078125,0
+SBLX.US,D,20071112,000000,25783296,25783296,24269408,24293072,0.015625,0
+SBLX.US,D,20071113,000000,24387680,26114464,24387680,25925216,0.0078125,0
+SBLX.US,D,20071114,000000,26019840,26019840,25735984,25783296,0.0078125,0
+SBLX.US,D,20071115,000000,25546752,25665024,24979040,25404832,0.015625,0
+SBLX.US,D,20071116,000000,25381168,25854256,24837120,24908080,0.0234375,0
+SBLX.US,D,20071119,000000,24837120,25168288,24742496,24860768,0.0078125,0
+SBLX.US,D,20071120,000000,24931744,25073664,24269408,24860768,0.0078125,0
+SBLX.US,D,20071121,000000,24813472,24813472,24127488,24174800,0,0
+SBLX.US,D,20071123,000000,24387680,24860768,24293072,24600576,0.0078125,0
+SBLX.US,D,20071126,000000,24600576,24600576,24080176,24080176,0.0078125,0
+SBLX.US,D,20071127,000000,24245760,24529616,24245760,24482304,0.0078125,0
+SBLX.US,D,20071128,000000,24482304,24482304,23843632,24103840,0.0078125,0
+SBLX.US,D,20071129,000000,23961904,24174800,23867296,24127488,0.0078125,0
+SBLX.US,D,20071130,000000,24245760,24316720,24056528,24127488,0.0078125,0
+SBLX.US,D,20071203,000000,24293072,24458656,24009216,24198448,0.0078125,0
+SBLX.US,D,20071204,000000,24127488,24151136,23725360,23772672,0.015625,0
+SBLX.US,D,20071205,000000,23985568,24103840,23772672,23914592,0.015625,0
+SBLX.US,D,20071206,000000,23772672,24813472,23772672,24624224,0.0234375,0
+SBLX.US,D,20071207,000000,24766160,24813472,24600576,24671536,0.0078125,0
+SBLX.US,D,20071210,000000,24671536,24979040,24671536,24884432,0.0078125,0
+SBLX.US,D,20071211,000000,24955392,25050016,24718848,24789808,0.015625,0
+SBLX.US,D,20071212,000000,25120976,25120976,24742496,24884432,0,0
+SBLX.US,D,20071213,000000,24789808,24955392,24718848,24766160,0.0078125,0
+SBLX.US,D,20071214,000000,24742496,24837120,24624224,24789808,0.0078125,0
+SBLX.US,D,20071217,000000,24600576,24884432,24127488,24600576,0.0078125,0
+SBLX.US,D,20071218,000000,23654400,23890944,21312608,23630752,0.03125,0
+SBLX.US,D,20071219,000000,23441504,23796320,22471680,22613600,0.015625,0
+SBLX.US,D,20071220,000000,22826496,22897456,22329760,22448032,0.0234375,0
+SBLX.US,D,20071221,000000,22542640,23039392,22424368,22589952,0.015625,0
+SBLX.US,D,20071224,000000,22518992,22897456,22258784,22258784,0.015625,0
+SBLX.US,D,20071226,000000,22353408,22353408,21762048,22258784,0.015625,0
+SBLX.US,D,20071227,000000,22282448,22306096,22116864,22211488,0.015625,0
+SBLX.US,D,20071228,000000,22164176,22448032,22164176,22164176,0.0078125,0
+SBLX.US,D,20071231,000000,22045904,22495328,21998592,22377056,0.03125,0
+SBLX.US,D,20080102,000000,22377056,22779184,22353408,22471680,0.0078125,0
+SBLX.US,D,20080103,000000,22329760,22708224,22329760,22660912,0.015625,0
+SBLX.US,D,20080104,000000,22660912,22708224,22187824,22258784,0.015625,0
+SBLX.US,D,20080107,000000,22518992,22518992,21620128,21643776,0.015625,0
+SBLX.US,D,20080108,000000,21714736,22093216,21714736,21809360,0,0
+SBLX.US,D,20080109,000000,21856672,22353408,20721248,21265312,0.0234375,0
+SBLX.US,D,20080110,000000,21288960,22140512,21241648,21691088,0.0078125,0
+SBLX.US,D,20080111,000000,21620128,21643776,20721248,20815872,0.015625,0
+SBLX.US,D,20080114,000000,20839520,21241648,20839520,20981456,0.0078125,0
+SBLX.US,D,20080115,000000,21147040,21359920,21076064,21147040,0.0078125,0
+SBLX.US,D,20080116,000000,21288960,21288960,21052416,21052416,0.0078125,0
+SBLX.US,D,20080117,000000,21123376,21241648,21028768,21052416,0.0078125,0
+SBLX.US,D,20080118,000000,21052416,21052416,20673952,20673952,0.015625,0
+SBLX.US,D,20080122,000000,19893344,20413744,19751424,19940656,0.0078125,0
+SBLX.US,D,20080123,000000,19775072,20153552,19396608,19420256,0.0078125,0
+SBLX.US,D,20080124,000000,19514880,20106240,19514880,19680464,0.0078125,0
+SBLX.US,D,20080125,000000,20058928,20058928,19538528,19538528,0.0078125,0
+SBLX.US,D,20080128,000000,19751424,19751424,19349296,19349296,0.0078125,0
+SBLX.US,D,20080129,000000,19420256,20106240,19041792,19680464,0.03125,0
+SBLX.US,D,20080130,000000,19538528,19751424,19041792,19041792,0.0078125,0
+SBLX.US,D,20080131,000000,19041792,19704112,19041792,19349296,0.0078125,0
+SBLX.US,D,20080201,000000,19538528,19609504,19420256,19420256,0,0
+SBLX.US,D,20080204,000000,19443920,19562192,19278336,19372960,0.0078125,0
+SBLX.US,D,20080205,000000,19372960,19372960,19278336,19301984,0,0
+SBLX.US,D,20080206,000000,19278336,20792224,19278336,20058928,0.03125,0
+SBLX.US,D,20080207,000000,19869696,21194336,19869696,20934144,0.015625,0
+SBLX.US,D,20080208,000000,21028768,21170688,20839520,21123376,0.0078125,0
+SBLX.US,D,20080211,000000,20957792,21099728,20934144,21076064,0.0078125,0
+SBLX.US,D,20080212,000000,21005104,21076064,20129888,20815872,0.0078125,0
+SBLX.US,D,20080213,000000,20555680,20839520,20437408,20626640,0.015625,0
+SBLX.US,D,20080214,000000,20792224,20910496,20461056,20721248,0.0078125,0
+SBLX.US,D,20080215,000000,20673952,20768560,20555680,20602976,0,0
+SBLX.US,D,20080219,000000,20366432,20673952,19538528,19585840,0.0234375,0
+SBLX.US,D,20080220,000000,19514880,19846048,19514880,19633152,0.0234375,0
+SBLX.US,D,20080221,000000,19893344,20437408,19278336,19420256,0.015625,0
+SBLX.US,D,20080222,000000,19846048,19940656,19183712,19396608,0.015625,0
+SBLX.US,D,20080225,000000,19656800,19656800,19160064,19254688,0.015625,0
+SBLX.US,D,20080226,000000,19254688,19420256,18828896,18970832,0.015625,0
+SBLX.US,D,20080227,000000,18686976,19089104,18686976,18947168,0.015625,0
+SBLX.US,D,20080228,000000,18568704,18568704,15990368,16345184,0.1484375,0
+SBLX.US,D,20080229,000000,15730176,15848448,15067856,15328048,0.078125,0
+SBLX.US,D,20080303,000000,15328048,15777488,14949584,14973232,0.0234375,0
+SBLX.US,D,20080304,000000,14973232,15280736,14429184,14571104,0.015625,0
+SBLX.US,D,20080305,000000,14925920,15517280,14736688,15233440,0.015625,0
+SBLX.US,D,20080306,000000,15304400,15351712,14784000,14996896,0.0078125,0
+SBLX.US,D,20080307,000000,14736688,15020544,14500144,14500144,0,0
+SBLX.US,D,20080310,000000,14665728,14854960,14168992,14192640,0.0078125,0
+SBLX.US,D,20080311,000000,14571104,14594768,13009920,13246464,0.03125,0
+SBLX.US,D,20080312,000000,13908784,13956096,13459360,13601280,0.015625,0
+SBLX.US,D,20080313,000000,13601280,13601280,13151840,13222816,0.015625,0
+SBLX.US,D,20080314,000000,13246464,13270112,13080880,13222816,0.0078125,0
+SBLX.US,D,20080317,000000,13199152,13459360,13033568,13175504,0.015625,0
+SBLX.US,D,20080318,000000,13624928,13743200,12726064,13009920,0.0234375,0
+SBLX.US,D,20080319,000000,13009920,13151840,12915296,12962608,0.0078125,0
+SBLX.US,D,20080320,000000,12797024,13151840,12182016,13151840,0.015625,0
+SBLX.US,D,20080324,000000,13128192,13483008,13080880,13222816,0.015625,0
+SBLX.US,D,20080325,000000,13364736,13364736,12986272,13009920,0.0078125,0
+SBLX.US,D,20080326,000000,13459360,13719552,13246464,13388384,0.03125,0
+SBLX.US,D,20080327,000000,13483008,13506656,13341088,13341088,0.015625,0
+SBLX.US,D,20080328,000000,13459360,13553968,13388384,13483008,0.0078125,0
+SBLX.US,D,20080331,000000,13672240,13956096,13435696,13885136,0.015625,0
+SBLX.US,D,20080401,000000,14098016,14287264,14050720,14192640,0.0078125,0
+SBLX.US,D,20080402,000000,14310912,14310912,13837824,13837824,0.015625,0
+SBLX.US,D,20080403,000000,14192640,14310912,14192640,14310912,0.0078125,0
+SBLX.US,D,20080404,000000,14074368,14784000,14074368,14736688,0.015625,0
+SBLX.US,D,20080407,000000,14452832,14902272,14429184,14902272,0.015625,0
+SBLX.US,D,20080408,000000,15020544,15020544,14216288,14334560,0.015625,0
+SBLX.US,D,20080409,000000,14168992,15257088,14098016,15209776,0.015625,0
+SBLX.US,D,20080410,000000,15375360,16558080,14878624,15966720,0.03125,0
+SBLX.US,D,20080411,000000,15919408,16037680,14902272,15469984,0.015625,0
+SBLX.US,D,20080414,000000,15469984,15469984,14381872,14405536,0.03125,0
+SBLX.US,D,20080415,000000,14429184,14831312,14192640,14500144,0.015625,0
+SBLX.US,D,20080416,000000,14665728,14878624,14287264,14831312,0.015625,0
+SBLX.US,D,20080417,000000,14713040,14902272,14689376,14831312,0,0
+SBLX.US,D,20080418,000000,14807648,15186128,14784000,15091504,0.0078125,0
+SBLX.US,D,20080421,000000,15233440,15233440,14807648,15044192,0.0078125,0
+SBLX.US,D,20080422,000000,15091504,15138816,14831312,14996896,0,0
+SBLX.US,D,20080423,000000,14996896,15209776,14902272,15209776,0,0
+SBLX.US,D,20080424,000000,15067856,15280736,14925920,15044192,0,0
+SBLX.US,D,20080425,000000,15044192,15280736,14925920,15138816,0.0078125,0
+SBLX.US,D,20080428,000000,15138816,15138816,14713040,14925920,0,0
+SBLX.US,D,20080429,000000,14902272,15044192,14878624,14878624,0,0
+SBLX.US,D,20080430,000000,14784000,15162464,14784000,14925920,0.0078125,0
+SBLX.US,D,20080501,000000,15020544,15233440,14973232,15186128,0.0078125,0
+SBLX.US,D,20080502,000000,15115168,15257088,14736688,15186128,0.0078125,0
+SBLX.US,D,20080505,000000,15304400,15517280,15304400,15469984,0.0078125,0
+SBLX.US,D,20080506,000000,15469984,15469984,15375360,15469984,0,0
+SBLX.US,D,20080507,000000,15517280,15517280,15067856,15233440,0.0078125,0
+SBLX.US,D,20080508,000000,15233440,15233440,15044192,15138816,0.0078125,0
+SBLX.US,D,20080509,000000,14973232,15138816,14902272,15020544,0,0
+SBLX.US,D,20080512,000000,15091504,15304400,15020544,15115168,0.0078125,0
+SBLX.US,D,20080513,000000,15067856,15328048,15067856,15328048,0,0
+SBLX.US,D,20080514,000000,15375360,15588256,15091504,15257088,0.0078125,0
+SBLX.US,D,20080515,000000,15209776,15635552,15067856,15517280,0.0078125,0
+SBLX.US,D,20080516,000000,15469984,15611904,15446320,15493632,0,0
+SBLX.US,D,20080519,000000,15611904,15919408,15493632,15824800,0.0078125,0
+SBLX.US,D,20080520,000000,15635552,15848448,15540944,15753824,0,0
+SBLX.US,D,20080521,000000,15919408,15919408,15540944,15540944,0,0
+SBLX.US,D,20080522,000000,15493632,15517280,15162464,15257088,0.0078125,0
+SBLX.US,D,20080523,000000,15209776,15730176,15209776,15611904,0.0078125,0
+SBLX.US,D,20080527,000000,15611904,15706528,15493632,15635552,0.0078125,0
+SBLX.US,D,20080528,000000,15517280,15730176,15493632,15635552,0,0
+SBLX.US,D,20080529,000000,15399008,15943072,15375360,15943072,0.0078125,0
+SBLX.US,D,20080530,000000,15943072,17102128,15943072,16770976,0.015625,0
+SBLX.US,D,20080602,000000,16770976,17054816,16179616,16487120,0.0078125,0
+SBLX.US,D,20080603,000000,16558080,17196752,16510768,16676352,0.015625,0
+SBLX.US,D,20080604,000000,17125792,17977344,17007520,17504256,0.015625,0
+SBLX.US,D,20080605,000000,17622528,17859072,17456944,17859072,0.015625,0
+SBLX.US,D,20080606,000000,17859072,17953696,17031168,17433296,0.0390625,0
+SBLX.US,D,20080609,000000,17291360,17977344,15872096,16108640,0.015625,0
+SBLX.US,D,20080610,000000,16108640,16179616,15186128,15872096,0.015625,0
+SBLX.US,D,20080611,000000,15801136,16392496,15588256,15872096,0.0078125,0
+SBLX.US,D,20080612,000000,16250576,16558080,16108640,16368848,0.0078125,0
+SBLX.US,D,20080613,000000,16321536,16439808,15966720,16345184,0,0
+SBLX.US,D,20080616,000000,16203264,16250576,15990368,16014032,0.0078125,0
+SBLX.US,D,20080617,000000,16084992,16132304,15540944,15540944,0.0078125,0
+SBLX.US,D,20080618,000000,15375360,15966720,14358224,14500144,0.015625,0
+SBLX.US,D,20080619,000000,14429184,14571104,14405536,14476496,0.0078125,0
+SBLX.US,D,20080620,000000,14358224,14973232,14050720,14216288,0,0
+SBLX.US,D,20080623,000000,13979744,14074368,12702416,12868000,0.015625,0
+SBLX.US,D,20080624,000000,13009920,13009920,12655104,12962608,0.015625,0
+SBLX.US,D,20080625,000000,12986272,13459360,12891648,13246464,0.0234375,0
+SBLX.US,D,20080626,000000,13317424,13317424,12938960,13009920,0.0078125,0
+SBLX.US,D,20080627,000000,12962608,13057232,12915296,12962608,0.0078125,0
+SBLX.US,D,20080630,000000,13270112,13956096,13270112,13364736,0.015625,0
+SBLX.US,D,20080701,000000,13412048,13648592,13199152,13648592,0.0078125,0
+SBLX.US,D,20080702,000000,13837824,13837824,13483008,13577632,0,0
+SBLX.US,D,20080703,000000,13483008,13483008,13364736,13364736,0,0
+SBLX.US,D,20080707,000000,13246464,13364736,12891648,12891648,0,0
+SBLX.US,D,20080708,000000,12891648,13246464,12891648,12938960,0.0078125,0
+SBLX.US,D,20080709,000000,12891648,13246464,12891648,13175504,0,0
+SBLX.US,D,20080710,000000,13033568,13317424,12891648,12891648,0.015625,0
+SBLX.US,D,20080711,000000,12891648,13080880,12891648,13080880,0,0
+SBLX.US,D,20080714,000000,13672240,13672240,13128192,13270112,0,0
+SBLX.US,D,20080715,000000,13270112,13270112,12418560,12465872,0.0078125,0
+SBLX.US,D,20080716,000000,13104544,13128192,12536832,12536832,0,0
+SBLX.US,D,20080717,000000,13719552,14665728,13317424,13648592,0.0234375,0
+SBLX.US,D,20080718,000000,13601280,13601280,13199152,13270112,0,0
+SBLX.US,D,20080721,000000,13388384,13388384,13151840,13317424,0.015625,0
+SBLX.US,D,20080722,000000,13388384,13412048,13080880,13246464,0.015625,0
+SBLX.US,D,20080723,000000,13412048,13743200,13412048,13624928,0,0
+SBLX.US,D,20080724,000000,13624928,13648592,13506656,13648592,0.0078125,0
+SBLX.US,D,20080725,000000,13388384,13388384,13080880,13151840,0,0
+SBLX.US,D,20080728,000000,13033568,13222816,12797024,12891648,0.0078125,0
+SBLX.US,D,20080729,000000,13128192,13128192,12820688,13009920,0.0078125,0
+SBLX.US,D,20080730,000000,12986272,14003408,12986272,13979744,0.015625,0
+SBLX.US,D,20080731,000000,13837824,14334560,13814176,14334560,0.0078125,0
+SBLX.US,D,20080801,000000,14334560,14381872,14192640,14192640,0,0
+SBLX.US,D,20080804,000000,13979744,14003408,13577632,13790512,0,0
+SBLX.US,D,20080805,000000,13837824,13956096,13388384,13648592,0,0
+SBLX.US,D,20080806,000000,13553968,13553968,13246464,13388384,0.0078125,0
+SBLX.US,D,20080807,000000,13459360,13577632,13459360,13577632,0,0
+SBLX.US,D,20080808,000000,13624928,13837824,13341088,13341088,0,0
+SBLX.US,D,20080811,000000,13506656,13601280,13483008,13483008,0.0078125,0
+SBLX.US,D,20080812,000000,13577632,13577632,12844336,13009920,0.0078125,0
+SBLX.US,D,20080813,000000,13601280,13672240,13364736,13624928,0.0078125,0
+SBLX.US,D,20080814,000000,13672240,13719552,13624928,13695904,0,0
+SBLX.US,D,20080815,000000,13719552,13885136,13695904,13743200,0,0
+SBLX.US,D,20080818,000000,13766864,13861472,13766864,13814176,0,0
+SBLX.US,D,20080819,000000,13837824,13885136,13814176,13885136,0,0
+SBLX.US,D,20080820,000000,13908784,13956096,13837824,13837824,0,0
+SBLX.US,D,20080821,000000,13624928,13908784,13624928,13695904,0,0
+SBLX.US,D,20080822,000000,14003408,14003408,13837824,13908784,0,0
+SBLX.US,D,20080825,000000,14074368,14074368,13293776,13317424,0,0
+SBLX.US,D,20080826,000000,13553968,13553968,13199152,13199152,0,0
+SBLX.US,D,20080827,000000,13672240,13672240,13577632,13601280,0,0
+SBLX.US,D,20080828,000000,13790512,13790512,13672240,13719552,0.0078125,0
+SBLX.US,D,20080829,000000,13577632,13719552,13483008,13719552,0,0
+SBLX.US,D,20080902,000000,13459360,13577632,13246464,13506656,0.0078125,0
+SBLX.US,D,20080903,000000,13648592,13648592,13151840,13199152,0.0078125,0
+SBLX.US,D,20080904,000000,13553968,13553968,13388384,13459360,0,0
+SBLX.US,D,20080905,000000,13624928,13695904,13483008,13483008,0,0
+SBLX.US,D,20080908,000000,13553968,13695904,13341088,13483008,0.015625,0
+SBLX.US,D,20080909,000000,13483008,13530320,13483008,13506656,0.0078125,0
+SBLX.US,D,20080910,000000,13341088,13341088,13009920,13057232,0.0078125,0
+SBLX.US,D,20080911,000000,12655104,12915296,11827200,12418560,0.0078125,0
+SBLX.US,D,20080912,000000,12536832,12868000,12300288,12868000,0.015625,0
+SBLX.US,D,20080915,000000,13009920,13009920,12087392,12182016,0,0
+SBLX.US,D,20080916,000000,12158368,12158368,11117568,11188528,0.0078125,0
+SBLX.US,D,20080917,000000,10857376,10857376,9934848,10289664,0.015625,0
+SBLX.US,D,20080918,000000,10502560,10526208,10171392,10407936,0.0078125,0
+SBLX.US,D,20080919,000000,10881024,11827200,10881024,11188528,0,0
+SBLX.US,D,20080922,000000,11212192,11212192,10644480,10715440,0.0078125,0
+SBLX.US,D,20080923,000000,10715440,10715440,10573520,10597168,0,0
+SBLX.US,D,20080924,000000,10810064,10881024,10597168,10668128,0,0
+SBLX.US,D,20080925,000000,10644480,10644480,10573520,10620832,0,0
+SBLX.US,D,20080926,000000,10573520,10573520,10195040,10289664,0.0078125,0
+SBLX.US,D,20080929,000000,10053120,10053120,9461760,9650992,0.015625,0
+SBLX.US,D,20080930,000000,9556384,9674656,8941360,9580032,0.0078125,0
+SBLX.US,D,20081001,000000,9603680,9603680,8539232,8870400,0.015625,0
+SBLX.US,D,20081002,000000,9035984,9035984,7924224,7924224,0.015625,0
+SBLX.US,D,20081003,000000,8326352,8846752,7924224,7924224,0.0078125,0
+SBLX.US,D,20081006,000000,7711328,7782304,6765152,7214592,0.03125,0
+SBLX.US,D,20081007,000000,7734992,7734992,7025360,7025360,0.015625,0
+SBLX.US,D,20081008,000000,6859776,6859776,6434000,6646880,0.015625,0
+SBLX.US,D,20081009,000000,6859776,7427488,6197456,6197456,0,0
+SBLX.US,D,20081010,000000,5913600,6008224,4849152,5606096,0.03125,0
+SBLX.US,D,20081013,000000,5677056,6528608,5677056,6386688,0.0078125,0
+SBLX.US,D,20081014,000000,6717856,7238240,6717856,7214592,0.0078125,0
+SBLX.US,D,20081015,000000,7285552,7309216,7096320,7119968,0,0
+SBLX.US,D,20081016,000000,7427488,7853264,7214592,7853264,0.0078125,0
+SBLX.US,D,20081017,000000,7190944,7829600,7190944,7734992,0,0
+SBLX.US,D,20081020,000000,7734992,8018848,7119968,7214592,0.0078125,0
+SBLX.US,D,20081021,000000,7403824,7403824,7096320,7167280,0,0
+SBLX.US,D,20081022,000000,7238240,7261904,7096320,7119968,0,0
+SBLX.US,D,20081023,000000,7238240,7380176,7238240,7261904,0,0
+SBLX.US,D,20081024,000000,7119968,7285552,7096320,7190944,0.0078125,0
+SBLX.US,D,20081027,000000,7238240,7238240,7167280,7167280,0,0
+SBLX.US,D,20081028,000000,7096320,7190944,6883424,7190944,0.0078125,0
+SBLX.US,D,20081029,000000,7119968,7143632,7096320,7096320,0.0078125,0
+SBLX.US,D,20081030,000000,6930736,6954400,6528608,6717856,0.0078125,0
+SBLX.US,D,20081031,000000,7143632,7143632,6694192,7096320,0.015625,0
+SBLX.US,D,20081103,000000,7190944,7332864,7190944,7309216,0,0
+SBLX.US,D,20081104,000000,7593056,7995184,7332864,7403824,0.015625,0
+SBLX.US,D,20081105,000000,7545760,7640368,6978048,7640368,0.0078125,0
+SBLX.US,D,20081106,000000,7190944,7403824,7190944,7356512,0.0078125,0
+SBLX.US,D,20081107,000000,7285552,7285552,7049008,7049008,0.0078125,0
+SBLX.US,D,20081110,000000,6978048,6978048,6859776,6859776,0,0
+SBLX.US,D,20081111,000000,6907088,6907088,6741504,6741504,0,0
+SBLX.US,D,20081112,000000,6812464,6812464,6717856,6717856,0,0
+SBLX.US,D,20081113,000000,6552272,6694192,6244768,6623232,0.0078125,0
+SBLX.US,D,20081114,000000,6575920,6575920,6434000,6434000,0,0
+SBLX.US,D,20081117,000000,6315728,6339376,6292064,6292064,0,0
+SBLX.US,D,20081118,000000,5984560,6268416,5984560,6244768,0,0
+SBLX.US,D,20081119,000000,6173792,6268416,6079184,6150144,0,0
+SBLX.US,D,20081120,000000,5937248,5937248,4494336,4517984,0.0078125,0
+SBLX.US,D,20081121,000000,4423376,4565296,4139520,4163168,0.0078125,0
+SBLX.US,D,20081124,000000,4257792,5085696,4257792,4967424,0.0234375,0
+SBLX.US,D,20081125,000000,4683568,4778192,4328752,4517984,0,0
+SBLX.US,D,20081126,000000,4825504,4825504,4494336,4659920,0.015625,0
+SBLX.US,D,20081128,000000,4754528,5133008,4754528,5038384,0.0078125,0
+SBLX.US,D,20081201,000000,4943776,5014736,4896464,4943776,0,0
+SBLX.US,D,20081202,000000,5156656,5606096,5085696,5298592,0.015625,0
+SBLX.US,D,20081203,000000,5535136,5866288,5535136,5866288,0.015625,0
+SBLX.US,D,20081204,000000,5960912,6339376,5937248,5984560,0.015625,0
+SBLX.US,D,20081205,000000,6339376,6339376,5937248,6079184,0.0078125,0
+SBLX.US,D,20081208,000000,6197456,6623232,6197456,6410336,0.015625,0
+SBLX.US,D,20081209,000000,6339376,6504960,6268416,6504960,0.0078125,0
+SBLX.US,D,20081210,000000,6339376,6552272,6268416,6268416,0,0
+SBLX.US,D,20081211,000000,6268416,6363040,6221104,6244768,0.0078125,0
+SBLX.US,D,20081212,000000,6221104,6315728,5937248,6315728,0.0078125,0
+SBLX.US,D,20081215,000000,6315728,6528608,5937248,6315728,0.0078125,0
+SBLX.US,D,20081216,000000,5227616,5369552,4754528,5085696,0.0234375,0
+SBLX.US,D,20081217,000000,5156656,5251280,4967424,4991072,0.0078125,0
+SBLX.US,D,20081218,000000,5322240,5322240,4967424,4967424,0.0078125,0
+SBLX.US,D,20081219,000000,4872800,5322240,4778192,5322240,0.0078125,0
+SBLX.US,D,20081222,000000,4920112,4967424,4920112,4967424,0,0
+SBLX.US,D,20081223,000000,4967424,4967424,4920112,4943776,0.0078125,0
+SBLX.US,D,20081224,000000,4967424,4967424,4541648,4754528,0.015625,0
+SBLX.US,D,20081226,000000,4872800,4872800,4683568,4707232,0.0078125,0
+SBLX.US,D,20081229,000000,4683568,4730880,4612608,4636256,0.015625,0
+SBLX.US,D,20081230,000000,4541648,4541648,4186832,4352416,0.015625,0
+SBLX.US,D,20081231,000000,4234144,4896464,4234144,4659920,0.015625,0
+SBLX.US,D,20090102,000000,4754528,5038384,4683568,4849152,0.0078125,0
+SBLX.US,D,20090105,000000,4967424,5322240,4967424,4991072,0.0078125,0
+SBLX.US,D,20090106,000000,5298592,6079184,5227616,5535136,0.0078125,0
+SBLX.US,D,20090107,000000,5227616,5369552,5133008,5322240,0.0078125,0
+SBLX.US,D,20090108,000000,5062048,5582432,5062048,5558784,0.015625,0
+SBLX.US,D,20090109,000000,5440512,5440512,5251280,5322240,0,0
+SBLX.US,D,20090112,000000,5322240,5322240,4991072,4991072,0.0078125,0
+SBLX.US,D,20090114,000000,4991072,4991072,4801840,4849152,0.015625,0
+SBLX.US,D,20090115,000000,4778192,4778192,4683568,4730880,0,0
+SBLX.US,D,20090116,000000,4754528,4754528,4281440,4636256,0.0078125,0
+SBLX.US,D,20090120,000000,4541648,4541648,4376064,4470688,0.0078125,0
+SBLX.US,D,20090121,000000,4423376,4423376,4281440,4305104,0.015625,0
+SBLX.US,D,20090123,000000,4352416,4352416,3855664,4257792,0.046875,0
+SBLX.US,D,20090126,000000,4399712,4399712,3973936,4257792,0.0234375,0
+SBLX.US,D,20090127,000000,4376064,4494336,4257792,4352416,0.015625,0
+SBLX.US,D,20090128,000000,4517984,4943776,4494336,4494336,0.015625,0
+SBLX.US,D,20090129,000000,4494336,4683568,4494336,4683568,0,0
+SBLX.US,D,20090130,000000,4612608,4849152,4565296,4730880,0.0078125,0
+SBLX.US,D,20090202,000000,4541648,4707232,4517984,4565296,0,0
+SBLX.US,D,20090204,000000,4517984,4565296,4139520,4257792,0.015625,0
+SBLX.US,D,20090205,000000,4139520,4565296,4139520,4517984,0.0078125,0
+SBLX.US,D,20090206,000000,4447024,4447024,4281440,4447024,0,0
+SBLX.US,D,20090209,000000,4328752,4328752,4092208,4163168,0.0078125,0
+SBLX.US,D,20090210,000000,4352416,4376064,4328752,4328752,0,0
+SBLX.US,D,20090211,000000,4352416,4352416,4281440,4281440,0,0
+SBLX.US,D,20090212,000000,4186832,4281440,4163168,4281440,0,0
+SBLX.US,D,20090217,000000,4210480,4210480,4044896,4068560,0,0
+SBLX.US,D,20090218,000000,4092208,4139520,3926624,3926624,0.0078125,0
+SBLX.US,D,20090219,000000,4068560,4068560,4068560,4068560,0,0
+SBLX.US,D,20090220,000000,3926624,3997600,3902976,3902976,0,0
+SBLX.US,D,20090223,000000,3879328,3879328,3571808,3619120,0,0
+SBLX.US,D,20090224,000000,3666432,4044896,3666432,3855664,0.0078125,0
+SBLX.US,D,20090225,000000,3997600,3997600,3784704,3784704,0,0
+SBLX.US,D,20090226,000000,3808352,3832016,3808352,3832016,0,0
+SBLX.US,D,20090227,000000,3973936,4044896,3832016,3973936,0.0078125,0
+SBLX.US,D,20090302,000000,3832016,3879328,3666432,3666432,0,0
+SBLX.US,D,20090303,000000,3690080,4068560,3666432,3737392,0,0
+SBLX.US,D,20090304,000000,3808352,3808352,3500848,3548160,0.0078125,0
+SBLX.US,D,20090305,000000,3548160,3548160,3264304,3264304,0.0078125,0
+SBLX.US,D,20090306,000000,3264304,3311616,3122384,3193344,0.0078125,0
+SBLX.US,D,20090309,000000,3335264,3358928,3146032,3146032,0,0
+SBLX.US,D,20090310,000000,3358928,3666432,3311616,3548160,0.0078125,0
+SBLX.US,D,20090311,000000,3548160,3761056,3548160,3571808,0,0
+SBLX.US,D,20090312,000000,3784704,4021248,3784704,4021248,0.0078125,0
+SBLX.US,D,20090313,000000,4092208,4092208,4021248,4021248,0,0
+SBLX.US,D,20090316,000000,3808352,3808352,3761056,3784704,0,0
+SBLX.US,D,20090317,000000,3997600,4447024,3997600,4447024,0,0
+SBLX.US,D,20090318,000000,3784704,4707232,3784704,4470688,0.0078125,0
+SBLX.US,D,20090319,000000,4849152,4872800,4376064,4376064,0.0078125,0
+SBLX.US,D,20090320,000000,4234144,4612608,4139520,4588960,0,0
+SBLX.US,D,20090323,000000,4588960,4612608,4257792,4517984,0,0
+SBLX.US,D,20090324,000000,4139520,4328752,3902976,4139520,0.0078125,0
+SBLX.US,D,20090325,000000,4423376,4423376,4139520,4376064,0.0078125,0
+SBLX.US,D,20090326,000000,4517984,4730880,4517984,4730880,0.0078125,0
+SBLX.US,D,20090330,000000,4399712,4447024,4399712,4399712,0,0
+SBLX.US,D,20090331,000000,4612608,4612608,4494336,4494336,0,0
+SBLX.US,D,20090401,000000,4612608,4991072,4494336,4541648,0,0
+SBLX.US,D,20090402,000000,4849152,4849152,4541648,4730880,0.0078125,0
+SBLX.US,D,20090403,000000,4659920,4730880,4612608,4659920,0,0
+SBLX.US,D,20090406,000000,4376064,4636256,4376064,4541648,0,0
+SBLX.US,D,20090407,000000,4470688,4470688,4470688,4470688,0,0
+SBLX.US,D,20090408,000000,4328752,4423376,4257792,4328752,0,0
+SBLX.US,D,20090409,000000,4636256,4825504,4447024,4541648,0.0078125,0
+SBLX.US,D,20090413,000000,4565296,4588960,4517984,4517984,0,0
+SBLX.US,D,20090414,000000,4565296,4565296,4565296,4565296,0,0
+SBLX.US,D,20090415,000000,4517984,4541648,4517984,4541648,0,0
+SBLX.US,D,20090416,000000,4541648,4730880,4541648,4730880,0,0
+SBLX.US,D,20090417,000000,4588960,4991072,4588960,4943776,0.0078125,0
+SBLX.US,D,20090420,000000,4967424,4991072,4730880,4730880,0,0
+SBLX.US,D,20090421,000000,4730880,4825504,4494336,4494336,0.0078125,0
+SBLX.US,D,20090422,000000,4494336,4541648,4494336,4494336,0,0
+SBLX.US,D,20090423,000000,4943776,4967424,4447024,4730880,0,0
+SBLX.US,D,20090424,000000,4730880,4849152,4494336,4659920,0.0078125,0
+SBLX.US,D,20090427,000000,4730880,4801840,4470688,4470688,0.0078125,0
+SBLX.US,D,20090428,000000,4849152,5038384,4470688,4612608,0.015625,0
+SBLX.US,D,20090429,000000,4612608,4872800,4541648,4849152,0.0625,0
+SBLX.US,D,20090430,000000,4565296,4730880,4565296,4707232,0,0
+SBLX.US,D,20090501,000000,4872800,4872800,4730880,4754528,0.015625,0
+SBLX.US,D,20090504,000000,4754528,5251280,4494336,5203968,0.0390625,0
+SBLX.US,D,20090505,000000,5274928,5298592,4778192,4920112,0.0078125,0
+SBLX.US,D,20090506,000000,4896464,4967424,4683568,4778192,0.015625,0
+SBLX.US,D,20090507,000000,4849152,4849152,4541648,4730880,0.015625,0
+SBLX.US,D,20090508,000000,4683568,4825504,4683568,4730880,0.0234375,0
+SBLX.US,D,20090511,000000,5085696,5369552,5085696,5345888,0.0390625,0
+SBLX.US,D,20090512,000000,5322240,5369552,4991072,5085696,0.0078125,0
+SBLX.US,D,20090513,000000,5085696,5345888,4849152,5133008,0.0078125,0
+SBLX.US,D,20090514,000000,5085696,5322240,5085696,5203968,0,0
+SBLX.US,D,20090515,000000,5274928,5487824,5251280,5345888,0.03125,0
+SBLX.US,D,20090518,000000,5558784,5818976,5369552,5818976,0.015625,0
+SBLX.US,D,20090519,000000,5558784,5771680,5558784,5700704,0.015625,0
+SBLX.US,D,20090520,000000,6197456,6504960,5322240,5795328,0.078125,0
+SBLX.US,D,20090521,000000,5937248,6197456,5795328,6126496,0.0234375,0
+SBLX.US,D,20090522,000000,6126496,6339376,6126496,6339376,0.015625,0
+SBLX.US,D,20090526,000000,6363040,6907088,6363040,6765152,0.03125,0
+SBLX.US,D,20090527,000000,6765152,6930736,6670544,6812464,0.0234375,0
+SBLX.US,D,20090528,000000,6978048,7001696,6528608,7001696,0.015625,0
+SBLX.US,D,20090529,000000,7001696,7734992,7001696,7119968,0.03125,0
+SBLX.US,D,20090601,000000,7616720,7900576,7356512,7758640,0.03125,0
+SBLX.US,D,20090602,000000,7805952,8042496,7711328,7782304,0.015625,0
+SBLX.US,D,20090603,000000,7593056,7782304,7190944,7687680,0.0078125,0
+SBLX.US,D,20090604,000000,7687680,7876912,7427488,7805952,0.015625,0
+SBLX.US,D,20090605,000000,7924224,7971536,7829600,7947872,0.0078125,0
+SBLX.US,D,20090608,000000,7687680,8042496,7687680,7900576,0.0078125,0
+SBLX.US,D,20090609,000000,7734992,7924224,7403824,7853264,0.0078125,0
+SBLX.US,D,20090610,000000,7876912,8350000,7356512,7687680,0.03125,0
+SBLX.US,D,20090611,000000,7687680,8184416,7498448,8113456,0.015625,0
+SBLX.US,D,20090612,000000,8160768,8350000,7640368,7758640,0.015625,0
+SBLX.US,D,20090615,000000,7664032,7782304,7640368,7640368,0.0078125,0
+SBLX.US,D,20090616,000000,7616720,7900576,7332864,7332864,0.0078125,0
+SBLX.US,D,20090617,000000,7332864,7498448,6859776,7285552,0.015625,0
+SBLX.US,D,20090618,000000,7545760,7995184,7285552,7545760,0,0
+SBLX.US,D,20090619,000000,7569408,7687680,7143632,7545760,0.015625,0
+SBLX.US,D,20090622,000000,7380176,7522096,7143632,7167280,0.0078125,0
+SBLX.US,D,20090623,000000,7096320,7119968,6197456,6788816,0.0078125,0
+SBLX.US,D,20090624,000000,7167280,7214592,7119968,7190944,0,0
+SBLX.US,D,20090625,000000,7167280,7238240,7167280,7190944,0,0
+SBLX.US,D,20090626,000000,7238240,7238240,7096320,7096320,0,0
+SBLX.US,D,20090629,000000,7119968,7190944,7119968,7190944,0,0
+SBLX.US,D,20090630,000000,7072672,7687680,7072672,7687680,0.0078125,0
+SBLX.US,D,20090701,000000,7664032,7664032,7096320,7167280,0,0
+SBLX.US,D,20090702,000000,7025360,7025360,6836128,6836128,0,0
+SBLX.US,D,20090706,000000,6859776,6930736,6859776,6883424,0,0
+SBLX.US,D,20090707,000000,7001696,7001696,6552272,6670544,0,0
+SBLX.US,D,20090708,000000,6504960,6504960,6504960,6504960,0,0
+SBLX.US,D,20090709,000000,6457648,6457648,6315728,6363040,0,0
+SBLX.US,D,20090710,000000,6268416,6363040,6268416,6363040,0,0
+SBLX.US,D,20090713,000000,6552272,6552272,6386688,6386688,0,0
+SBLX.US,D,20090714,000000,6646880,6646880,6646880,6646880,0,0
+SBLX.US,D,20090715,000000,6717856,6954400,6694192,6954400,0,0
+SBLX.US,D,20090716,000000,6883424,6907088,6883424,6907088,0,0
+SBLX.US,D,20090717,000000,6930736,6930736,6646880,6930736,0.0078125,0
+SBLX.US,D,20090720,000000,6954400,7072672,6954400,7025360,0.0078125,0
+SBLX.US,D,20090721,000000,7072672,7119968,7072672,7119968,0,0
+SBLX.US,D,20090722,000000,7119968,7356512,7025360,7072672,0,0
+SBLX.US,D,20090723,000000,7285552,7309216,7285552,7285552,0,0
+SBLX.US,D,20090724,000000,7214592,7214592,7167280,7190944,0,0
+SBLX.US,D,20090727,000000,7285552,7285552,7072672,7072672,0,0
+SBLX.US,D,20090728,000000,7096320,7238240,6954400,7001696,0.0078125,0
+SBLX.US,D,20090729,000000,7167280,7167280,6788816,7096320,0.015625,0
+SBLX.US,D,20090730,000000,7214592,7214592,6859776,7049008,0.0078125,0
+SBLX.US,D,20090731,000000,7214592,7214592,6859776,6907088,0.015625,0
+SBLX.US,D,20090803,000000,6978048,6978048,6717856,6717856,0.0078125,0
+SBLX.US,D,20090804,000000,6812464,6812464,6670544,6670544,0,0
+SBLX.US,D,20090805,000000,6694192,6717856,6623232,6623232,0,0
+SBLX.US,D,20090806,000000,6623232,6623232,5984560,6481312,0.015625,0
+SBLX.US,D,20090807,000000,6481312,6599584,6386688,6457648,0,0
+SBLX.US,D,20090810,000000,6504960,6528608,6457648,6457648,0,0
+SBLX.US,D,20090811,000000,6623232,7214592,6623232,6978048,0.0234375,0
+SBLX.US,D,20090812,000000,6907088,6978048,6859776,6883424,0.0078125,0
+SBLX.US,D,20090813,000000,7096320,7096320,6978048,6978048,0,0
+SBLX.US,D,20090814,000000,7001696,7001696,6883424,6930736,0,0
+SBLX.US,D,20090817,000000,6244768,6741504,6244768,6623232,0.0078125,0
+SBLX.US,D,20090818,000000,6694192,6765152,6623232,6765152,0,0
+SBLX.US,D,20090819,000000,6812464,6907088,6812464,6907088,0,0
+SBLX.US,D,20090820,000000,7285552,7285552,6859776,7049008,0,0
+SBLX.US,D,20090821,000000,7190944,7190944,7049008,7143632,0,0
+SBLX.US,D,20090824,000000,7332864,7995184,7332864,7711328,0.03125,0
+SBLX.US,D,20090825,000000,7687680,8231728,7687680,8231728,0.0078125,0
+SBLX.US,D,20090826,000000,8089808,8231728,7829600,8137120,0.0078125,0
+SBLX.US,D,20090827,000000,8208080,8208080,7971536,7971536,0,0
+SBLX.US,D,20090828,000000,8042496,8160768,7711328,8113456,0,0
+SBLX.US,D,20090831,000000,8089808,8089808,7995184,8018848,0,0
+SBLX.US,D,20090901,000000,7805952,7924224,7711328,7829600,0,0
+SBLX.US,D,20090902,000000,7829600,7829600,7711328,7758640,0,0
+SBLX.US,D,20090903,000000,7900576,8042496,7900576,7947872,0,0
+SBLX.US,D,20090904,000000,7971536,8018848,7924224,7971536,0,0
+SBLX.US,D,20090908,000000,7971536,8160768,7971536,8160768,0.0078125,0
+SBLX.US,D,20090909,000000,8160768,8231728,8113456,8160768,0,0
+SBLX.US,D,20090910,000000,8160768,8326352,8160768,8326352,0.0078125,0
+SBLX.US,D,20090911,000000,8444624,9816576,8397312,9603680,0.046875,0
+SBLX.US,D,20090914,000000,9225216,10360624,9177904,9532720,0.0390625,0
+SBLX.US,D,20090915,000000,9934848,9934848,8302688,8326352,0.0390625,0
+SBLX.US,D,20090916,000000,8610208,9225216,8539232,8988672,0.015625,0
+SBLX.US,D,20090917,000000,9083296,9106944,8657504,8657504,0.0078125,0
+SBLX.US,D,20090918,000000,8752128,9319840,8326352,9319840,0.015625,0
+SBLX.US,D,20090921,000000,9272528,9272528,8515584,8870400,0.0078125,0
+SBLX.US,D,20090922,000000,8894048,8894048,8562896,8633856,0,0
+SBLX.US,D,20090923,000000,8752128,9485408,8681168,9106944,0.0078125,0
+SBLX.US,D,20090924,000000,9130592,9201568,8870400,8870400,0,0
+SBLX.US,D,20090925,000000,8870400,8965024,8468272,8515584,0.0078125,0
+SBLX.US,D,20090928,000000,9059632,9343488,8704816,8799440,0.015625,0
+SBLX.US,D,20090929,000000,8846752,9106944,8823088,9012320,0.015625,0
+SBLX.US,D,20090930,000000,9035984,9035984,8988672,8988672,0,0
+SBLX.US,D,20091001,000000,8870400,8870400,8539232,8799440,0.0078125,0
+SBLX.US,D,20091002,000000,8539232,8752128,8539232,8681168,0,0
+SBLX.US,D,20091005,000000,9438112,9438112,8539232,8941360,0.0078125,0
+SBLX.US,D,20091006,000000,8988672,9059632,8728480,8728480,0.0078125,0
+SBLX.US,D,20091007,000000,8870400,8965024,8775776,8941360,0,0
+SBLX.US,D,20091008,000000,8988672,8988672,8870400,8870400,0.0078125,0
+SBLX.US,D,20091009,000000,8941360,8988672,8775776,8846752,0,0
+SBLX.US,D,20091012,000000,8870400,8870400,8562896,8633856,0.0078125,0
+SBLX.US,D,20091013,000000,8633856,8799440,8633856,8633856,0,0
+SBLX.US,D,20091014,000000,8657504,8846752,8633856,8775776,0,0
+SBLX.US,D,20091015,000000,8728480,8846752,8728480,8752128,0.0078125,0
+SBLX.US,D,20091016,000000,8610208,8728480,8562896,8681168,0,0
+SBLX.US,D,20091019,000000,8704816,8704816,7829600,8444624,0.0234375,0
+SBLX.US,D,20091020,000000,8326352,8326352,8231728,8231728,0,0
+SBLX.US,D,20091021,000000,8255392,8255392,8066144,8160768,0,0
+SBLX.US,D,20091022,000000,8137120,8279040,8066144,8231728,0,0
+SBLX.US,D,20091023,000000,8326352,8468272,8302688,8350000,0,0
+SBLX.US,D,20091026,000000,7947872,8444624,7853264,7876912,0.0078125,0
+SBLX.US,D,20091027,000000,7924224,8042496,7924224,7971536,0,0
+SBLX.US,D,20091028,000000,7971536,7971536,7403824,7427488,0.015625,0
+SBLX.US,D,20091029,000000,7427488,7593056,7427488,7474784,0,0
+SBLX.US,D,20091030,000000,7451136,7474784,7096320,7143632,0.0078125,0
+SBLX.US,D,20091102,000000,7261904,7380176,7238240,7261904,0,0
+SBLX.US,D,20091103,000000,7167280,7261904,7096320,7261904,0.0078125,0
+SBLX.US,D,20091104,000000,7332864,7616720,7285552,7522096,0,0
+SBLX.US,D,20091105,000000,7545760,7569408,7451136,7545760,0,0
+SBLX.US,D,20091106,000000,7640368,7640368,7545760,7593056,0,0
+SBLX.US,D,20091109,000000,7522096,7900576,7522096,7711328,0,0
+SBLX.US,D,20091110,000000,7734992,7805952,7687680,7734992,0,0
+SBLX.US,D,20091111,000000,7900576,7947872,7805952,7805952,0.0078125,0
+SBLX.US,D,20091112,000000,7782304,7805952,7758640,7758640,0,0
+SBLX.US,D,20091113,000000,7687680,7924224,7687680,7687680,0.015625,0
+SBLX.US,D,20091116,000000,7687680,7805952,7332864,7427488,0.015625,0
+SBLX.US,D,20091117,000000,7380176,7380176,7119968,7190944,0.015625,0
+SBLX.US,D,20091118,000000,7190944,7309216,6836128,7072672,0.0078125,0
+SBLX.US,D,20091119,000000,6907088,6907088,6788816,6859776,0.0078125,0
+SBLX.US,D,20091120,000000,6859776,7096320,6859776,7049008,0.015625,0
+SBLX.US,D,20091123,000000,7096320,7569408,6978048,7049008,0.03125,0
+SBLX.US,D,20091124,000000,7072672,7072672,6859776,7001696,0.0078125,0
+SBLX.US,D,20091125,000000,6859776,7072672,6717856,6978048,0.0078125,0
+SBLX.US,D,20091127,000000,6859776,6978048,6859776,6954400,0,0
+SBLX.US,D,20091130,000000,6883424,7190944,6883424,7119968,0,0
+SBLX.US,D,20091201,000000,7001696,7332864,6765152,6930736,0.0234375,0
+SBLX.US,D,20091202,000000,7072672,7214592,7072672,7214592,0.0078125,0
+SBLX.US,D,20091203,000000,7214592,7214592,6954400,7072672,0,0
+SBLX.US,D,20091204,000000,7096320,7238240,6930736,7238240,0.0078125,0
+SBLX.US,D,20091207,000000,7119968,7522096,7119968,7285552,0.0078125,0
+SBLX.US,D,20091208,000000,7309216,7687680,7309216,7427488,0.0078125,0
+SBLX.US,D,20091209,000000,7451136,7640368,7096320,7309216,0.0078125,0
+SBLX.US,D,20091210,000000,7403824,7616720,7356512,7522096,0,0
+SBLX.US,D,20091211,000000,7451136,7474784,7143632,7356512,0.0078125,0
+SBLX.US,D,20091214,000000,7167280,7451136,7167280,7261904,0.0078125,0
+SBLX.US,D,20091215,000000,7214592,7711328,7096320,7427488,0.015625,0
+SBLX.US,D,20091216,000000,7143632,7261904,6765152,6930736,0.0546875,0
+SBLX.US,D,20091217,000000,6694192,6930736,6528608,6694192,0.03125,0
+SBLX.US,D,20091218,000000,6552272,6670544,6528608,6599584,0.015625,0
+SBLX.US,D,20091221,000000,6575920,6599584,6434000,6599584,0.015625,0
+SBLX.US,D,20091222,000000,6504960,6599584,6363040,6434000,0.0234375,0
+SBLX.US,D,20091223,000000,6410336,6552272,6410336,6552272,0,0
+SBLX.US,D,20091224,000000,6575920,6575920,6457648,6528608,0.0078125,0
+SBLX.US,D,20091228,000000,6434000,6528608,6434000,6457648,0.015625,0
+SBLX.US,D,20091229,000000,6410336,6504960,6410336,6504960,0.015625,0
+SBLX.US,D,20091230,000000,6504960,6528608,6410336,6410336,0.0234375,0
+SBLX.US,D,20091231,000000,6434000,6741504,6434000,6694192,0,0
+SBLX.US,D,20100104,000000,6765152,6978048,6765152,6978048,0.0078125,0
+SBLX.US,D,20100105,000000,7049008,9106944,7049008,8279040,0.1484375,0
+SBLX.US,D,20100106,000000,8397312,8539232,7971536,8255392,0.0390625,0
+SBLX.US,D,20100107,000000,8373664,8373664,7971536,8160768,0.015625,0
+SBLX.US,D,20100108,000000,8279040,8279040,7829600,7924224,0.0078125,0
+SBLX.US,D,20100111,000000,8160768,8279040,7971536,8279040,0.015625,0
+SBLX.US,D,20100112,000000,8231728,8326352,7829600,8326352,0,0
+SBLX.US,D,20100113,000000,7995184,8208080,7971536,8208080,0,0
+SBLX.US,D,20100114,000000,8160768,8184416,8066144,8089808,0,0
+SBLX.US,D,20100115,000000,7995184,8184416,7995184,8042496,0,0
+SBLX.US,D,20100119,000000,8042496,8042496,7687680,7687680,0.015625,0
+SBLX.US,D,20100120,000000,7947872,7995184,7829600,7900576,0.0078125,0
+SBLX.US,D,20100121,000000,7900576,7900576,7593056,7640368,0.0078125,0
+SBLX.US,D,20100122,000000,7664032,7664032,7593056,7616720,0.0078125,0
+SBLX.US,D,20100125,000000,7616720,7616720,7545760,7616720,0.0078125,0
+SBLX.US,D,20100126,000000,7356512,7593056,7356512,7427488,0.0078125,0
+SBLX.US,D,20100127,000000,7356512,7427488,7190944,7261904,0.0078125,0
+SBLX.US,D,20100128,000000,7309216,7545760,7261904,7545760,0.0078125,0
+SBLX.US,D,20100129,000000,7451136,7451136,7190944,7214592,0.0078125,0
+SBLX.US,D,20100201,000000,7332864,7380176,7214592,7214592,0.0078125,0
+SBLX.US,D,20100202,000000,7403824,7403824,7309216,7309216,0,0
+SBLX.US,D,20100203,000000,7427488,7427488,7309216,7332864,0,0
+SBLX.US,D,20100204,000000,7332864,7380176,7285552,7285552,0.0078125,0
+SBLX.US,D,20100205,000000,7285552,7332864,7214592,7261904,0,0
+SBLX.US,D,20100208,000000,7261904,7332864,7214592,7214592,0.0078125,0
+SBLX.US,D,20100209,000000,7214592,7451136,7119968,7238240,0.03125,0
+SBLX.US,D,20100210,000000,7261904,7451136,7096320,7190944,0.0078125,0
+SBLX.US,D,20100211,000000,7143632,7522096,7049008,7403824,0.203125,0
+SBLX.US,D,20100212,000000,7356512,7380176,7261904,7309216,0,0
+SBLX.US,D,20100216,000000,7285552,7640368,7261904,7640368,0.0078125,0
+SBLX.US,D,20100217,000000,7640368,7782304,7616720,7758640,0.015625,0
+SBLX.US,D,20100218,000000,7758640,8160768,7758640,8160768,0.03125,0
+SBLX.US,D,20100219,000000,8042496,8160768,7995184,8018848,0.0078125,0
+SBLX.US,D,20100222,000000,8018848,8397312,7734992,8208080,0.0625,0
+SBLX.US,D,20100223,000000,8184416,8208080,8066144,8066144,0,0
+SBLX.US,D,20100224,000000,8137120,8208080,8137120,8137120,0,0
+SBLX.US,D,20100225,000000,8042496,8066144,7805952,7995184,0.0078125,0
+SBLX.US,D,20100226,000000,7971536,8255392,7971536,8042496,0.0078125,0
+SBLX.US,D,20100301,000000,8089808,8160768,8042496,8113456,0.0078125,0
+SBLX.US,D,20100302,000000,8255392,8633856,8255392,8515584,0.0234375,0
+SBLX.US,D,20100303,000000,8515584,8586544,8420960,8562896,0.0078125,0
+SBLX.US,D,20100304,000000,8491936,8491936,8302688,8302688,0,0
+SBLX.US,D,20100305,000000,8326352,8633856,8255392,8255392,0.03125,0
+SBLX.US,D,20100308,000000,8160768,8728480,8160768,8468272,0,0
+SBLX.US,D,20100309,000000,8184416,8633856,8137120,8633856,0.03125,0
+SBLX.US,D,20100310,000000,8633856,8846752,8633856,8823088,0.03125,0
+SBLX.US,D,20100311,000000,8752128,8846752,8633856,8633856,0.015625,0
+SBLX.US,D,20100312,000000,8562896,8870400,8562896,8775776,0.015625,0
+SBLX.US,D,20100315,000000,8775776,8988672,8775776,8988672,0.03125,0
+SBLX.US,D,20100316,000000,8988672,9177904,8988672,9059632,0.0234375,0
+SBLX.US,D,20100317,000000,9130592,9225216,9083296,9225216,0.015625,0
+SBLX.US,D,20100318,000000,7782304,7924224,7049008,7545760,0.25,0
+SBLX.US,D,20100319,000000,7664032,7664032,7238240,7285552,0.0546875,0
+SBLX.US,D,20100322,000000,7332864,7356512,7049008,7238240,0.046875,0
+SBLX.US,D,20100323,000000,7285552,7356512,7167280,7285552,0.0234375,0
+SBLX.US,D,20100324,000000,7238240,7640368,7214592,7593056,0.015625,0
+SBLX.US,D,20100325,000000,7498448,7498448,7238240,7474784,0.0234375,0
+SBLX.US,D,20100326,000000,7569408,7569408,7261904,7285552,0.0078125,0
+SBLX.US,D,20100329,000000,7309216,7451136,7238240,7309216,0.015625,0
+SBLX.US,D,20100330,000000,7332864,8468272,7261904,7332864,0.21875,0
+SBLX.US,D,20100331,000000,7451136,7569408,7261904,7309216,0.0234375,0
+SBLX.US,D,20100401,000000,7261904,7403824,7261904,7309216,0.015625,0
+SBLX.US,D,20100405,000000,7427488,7451136,7356512,7427488,0.0078125,0
+SBLX.US,D,20100406,000000,7451136,7545760,7451136,7451136,0.015625,0
+SBLX.US,D,20100407,000000,7522096,7522096,7190944,7332864,0.0546875,0
+SBLX.US,D,20100408,000000,7380176,7451136,7309216,7451136,0.0546875,0
+SBLX.US,D,20100409,000000,7451136,7498448,7380176,7498448,0.015625,0
+SBLX.US,D,20100412,000000,7451136,7522096,7356512,7427488,0.015625,0
+SBLX.US,D,20100413,000000,7427488,7474784,7403824,7427488,0.0078125,0
+SBLX.US,D,20100414,000000,7380176,7616720,7380176,7616720,0.0078125,0
+SBLX.US,D,20100415,000000,7616720,7664032,7498448,7616720,0.0078125,0
+SBLX.US,D,20100416,000000,7616720,7640368,7451136,7498448,0.0078125,0
+SBLX.US,D,20100419,000000,7593056,7640368,7380176,7427488,0.015625,0
+SBLX.US,D,20100420,000000,7451136,7569408,7403824,7522096,0.0078125,0
+SBLX.US,D,20100421,000000,7474784,7593056,7427488,7545760,0,0
+SBLX.US,D,20100422,000000,7451136,7569408,7403824,7522096,0.0078125,0
+SBLX.US,D,20100423,000000,7451136,7545760,7451136,7474784,0,0
+SBLX.US,D,20100426,000000,7474784,7569408,7380176,7498448,0.0078125,0
+SBLX.US,D,20100427,000000,7451136,7522096,7403824,7403824,0,0
+SBLX.US,D,20100428,000000,7498448,7498448,7380176,7427488,0.0078125,0
+SBLX.US,D,20100429,000000,7403824,7640368,7403824,7593056,0.015625,0
+SBLX.US,D,20100430,000000,7616720,7616720,7451136,7522096,0.0078125,0
+SBLX.US,D,20100503,000000,7451136,7522096,7451136,7451136,0,0
+SBLX.US,D,20100504,000000,7451136,7474784,7427488,7474784,0.0078125,0
+SBLX.US,D,20100505,000000,7474784,7498448,7380176,7498448,0.0078125,0
+SBLX.US,D,20100506,000000,7451136,7522096,7049008,7119968,0.015625,0
+SBLX.US,D,20100507,000000,7238240,7522096,6907088,7214592,0.03125,0
+SBLX.US,D,20100510,000000,7214592,7498448,7214592,7285552,0.0078125,0
+SBLX.US,D,20100511,000000,7403824,7403824,7096320,7332864,0.0078125,0
+SBLX.US,D,20100512,000000,7356512,7616720,7285552,7498448,0.03125,0
+SBLX.US,D,20100513,000000,7356512,7569408,7096320,7474784,0.0078125,0
+SBLX.US,D,20100514,000000,7474784,7474784,7309216,7356512,0.015625,0
+SBLX.US,D,20100517,000000,7238240,7474784,7001696,7049008,0.015625,0
+SBLX.US,D,20100518,000000,7309216,7332864,7214592,7238240,0,0
+SBLX.US,D,20100519,000000,7001696,7096320,6978048,7096320,0.0078125,0
+SBLX.US,D,20100520,000000,7072672,7072672,6883424,6907088,0.015625,0
+SBLX.US,D,20100521,000000,6836128,6978048,6836128,6954400,0.0078125,0
+SBLX.US,D,20100524,000000,6836128,6978048,6836128,6978048,0.0078125,0
+SBLX.US,D,20100525,000000,6859776,6954400,6788816,6930736,0.0078125,0
+SBLX.US,D,20100526,000000,6978048,7072672,6930736,6930736,0,0
+SBLX.US,D,20100527,000000,7096320,7096320,6788816,6907088,0.0078125,0
+SBLX.US,D,20100528,000000,6883424,7072672,6741504,7049008,0.0078125,0
+SBLX.US,D,20100601,000000,7025360,7049008,6859776,6883424,0,0
+SBLX.US,D,20100602,000000,7025360,7025360,6859776,6859776,0,0
+SBLX.US,D,20100603,000000,7001696,7001696,6812464,6859776,0.0078125,0
+SBLX.US,D,20100604,000000,6741504,6836128,6694192,6836128,0.015625,0
+SBLX.US,D,20100607,000000,6717856,7025360,6504960,6646880,0.0078125,0
+SBLX.US,D,20100608,000000,6552272,6694192,6481312,6504960,0,0
+SBLX.US,D,20100609,000000,6457648,6694192,6457648,6575920,0.0078125,0
+SBLX.US,D,20100610,000000,6504960,6670544,6481312,6670544,0.0078125,0
+SBLX.US,D,20100611,000000,6623232,6717856,6623232,6717856,0,0
+SBLX.US,D,20100614,000000,6717856,6717856,6457648,6504960,0,0
+SBLX.US,D,20100615,000000,6741504,6741504,6552272,6552272,0,0
+SBLX.US,D,20100616,000000,6552272,6623232,6528608,6575920,0.0078125,0
+SBLX.US,D,20100617,000000,6623232,6788816,6623232,6670544,0,0
+SBLX.US,D,20100618,000000,6741504,6741504,6623232,6623232,0,0
+SBLX.US,D,20100621,000000,6717856,6907088,6717856,6836128,0,0
+SBLX.US,D,20100622,000000,6646880,6670544,6623232,6623232,0,0
+SBLX.US,D,20100623,000000,6623232,6670544,6457648,6457648,0,0
+SBLX.US,D,20100624,000000,6481312,6623232,6386688,6599584,0.0078125,0
+SBLX.US,D,20100625,000000,6410336,6552272,6292064,6434000,0,0
+SBLX.US,D,20100628,000000,6386688,6504960,6386688,6504960,0,0
+SBLX.US,D,20100629,000000,6410336,6410336,6268416,6315728,0,0
+SBLX.US,D,20100630,000000,6434000,6623232,6386688,6386688,0.015625,0
+SBLX.US,D,20100701,000000,6504960,6504960,6079184,6315728,0,0
+SBLX.US,D,20100702,000000,6457648,6457648,6031872,6150144,0,0
+SBLX.US,D,20100706,000000,6173792,6173792,6102832,6102832,0,0
+SBLX.US,D,20100707,000000,6244768,6434000,6102832,6173792,0,0
+SBLX.US,D,20100708,000000,6197456,6197456,6150144,6150144,0,0
+SBLX.US,D,20100709,000000,6150144,6221104,6031872,6055520,0.0078125,0
+SBLX.US,D,20100712,000000,6055520,6575920,6055520,6197456,0,0
+SBLX.US,D,20100713,000000,6197456,6410336,6126496,6410336,0.015625,0
+SBLX.US,D,20100714,000000,6315728,6339376,6102832,6150144,0.0078125,0
+SBLX.US,D,20100715,000000,6292064,6292064,6126496,6221104,0.0078125,0
+SBLX.US,D,20100716,000000,6292064,6292064,6079184,6150144,0.015625,0
+SBLX.US,D,20100719,000000,6079184,6221104,6079184,6173792,0.0078125,0
+SBLX.US,D,20100720,000000,6173792,6244768,6055520,6150144,0.015625,0
+SBLX.US,D,20100721,000000,6150144,6244768,6102832,6150144,0.0078125,0
+SBLX.US,D,20100722,000000,6150144,6268416,6102832,6268416,0.015625,0
+SBLX.US,D,20100723,000000,6575920,6623232,6434000,6457648,0,0
+SBLX.US,D,20100726,000000,6599584,6599584,6434000,6528608,0.0078125,0
+SBLX.US,D,20100727,000000,6504960,6859776,6504960,6504960,0,0
+SBLX.US,D,20100729,000000,6292064,6386688,6292064,6386688,0.0078125,0
+SBLX.US,D,20100730,000000,6102832,6102832,5322240,5913600,0.03125,0
+SBLX.US,D,20100802,000000,5889952,6197456,5818976,5818976,0.015625,0
+SBLX.US,D,20100803,000000,6102832,6221104,6079184,6197456,0.0078125,0
+SBLX.US,D,20100804,000000,6126496,6197456,6031872,6150144,0,0
+SBLX.US,D,20100805,000000,6126496,6173792,5818976,6126496,0.0078125,0
+SBLX.US,D,20100806,000000,6031872,6150144,5960912,6079184,0.0078125,0
+SBLX.US,D,20100809,000000,5842640,6504960,5842640,6197456,0.015625,0
+SBLX.US,D,20100810,000000,5960912,6031872,5913600,5913600,0.0078125,0
+SBLX.US,D,20100811,000000,5913600,6150144,5913600,6126496,0.0078125,0
+SBLX.US,D,20100812,000000,5937248,6197456,5913600,6173792,0.0078125,0
+SBLX.US,D,20100813,000000,6150144,6268416,6150144,6197456,0,0
+SBLX.US,D,20100816,000000,6221104,6339376,6221104,6339376,0,0
+SBLX.US,D,20100817,000000,6339376,6410336,6339376,6386688,0,0
+SBLX.US,D,20100818,000000,6457648,6457648,6386688,6386688,0,0
+SBLX.US,D,20100819,000000,6268416,6268416,6268416,6268416,0,0
+SBLX.US,D,20100820,000000,6268416,6363040,6221104,6363040,0,0
+SBLX.US,D,20100823,000000,6244768,6244768,6244768,6244768,0,0
+SBLX.US,D,20100824,000000,6197456,6221104,5866288,5960912,0,0
+SBLX.US,D,20100825,000000,5913600,6173792,5913600,5913600,0,0
+SBLX.US,D,20100826,000000,5913600,6150144,5913600,5937248,0,0
+SBLX.US,D,20100827,000000,5960912,8042496,5960912,7309216,0.4765625,0
+SBLX.US,D,20100830,000000,7238240,7569408,7238240,7451136,0.0625,0
+SBLX.US,D,20100831,000000,7569408,7569408,7451136,7474784,0.03125,0
+SBLX.US,D,20100901,000000,7474784,7498448,7451136,7451136,0.0234375,0
+SBLX.US,D,20100902,000000,7522096,7522096,7451136,7498448,0.0234375,0
+SBLX.US,D,20100903,000000,7569408,7569408,7403824,7427488,0.015625,0
+SBLX.US,D,20100907,000000,7451136,7545760,7356512,7427488,0,0
+SBLX.US,D,20100908,000000,7498448,7569408,7380176,7498448,0.015625,0
+SBLX.US,D,20100909,000000,7498448,7593056,7498448,7545760,0.0078125,0
+SBLX.US,D,20100910,000000,7593056,7593056,7522096,7569408,0,0
+SBLX.US,D,20100913,000000,7545760,7569408,7474784,7474784,0.0078125,0
+SBLX.US,D,20100914,000000,7522096,7522096,7380176,7403824,0.015625,0
+SBLX.US,D,20100915,000000,6978048,7403824,6978048,7214592,0.1015625,0
+SBLX.US,D,20100916,000000,7119968,7309216,7096320,7285552,0.1484375,0
+SBLX.US,D,20100917,000000,7143632,7782304,7143632,7403824,0.015625,0
+SBLX.US,D,20100920,000000,7474784,7593056,7427488,7593056,0.015625,0
+SBLX.US,D,20100921,000000,7664032,7805952,7498448,7545760,0.0078125,0
+SBLX.US,D,20100922,000000,7474784,11212192,7332864,7924224,0.1640625,0
+SBLX.US,D,20100923,000000,7805952,7995184,7805952,7876912,0.0234375,0
+SBLX.US,D,20100924,000000,7900576,7995184,7853264,7924224,0.015625,0
+SBLX.US,D,20100927,000000,7971536,8752128,7924224,7971536,0.046875,0
+SBLX.US,D,20100928,000000,8018848,8066144,7995184,8018848,0.015625,0
+SBLX.US,D,20100929,000000,8066144,8066144,7924224,7995184,0.0078125,0
+SBLX.US,D,20100930,000000,7995184,8066144,7924224,8066144,0,0
+SBLX.US,D,20101001,000000,7995184,8113456,7995184,8066144,0,0
+SBLX.US,D,20101004,000000,7947872,8018848,7853264,7853264,0.0078125,0
+SBLX.US,D,20101005,000000,7876912,7876912,7711328,7711328,0.015625,0
+SBLX.US,D,20101006,000000,7687680,7805952,7687680,7805952,0.0234375,0
+SBLX.US,D,20101007,000000,7734992,7782304,7687680,7758640,0.0078125,0
+SBLX.US,D,20101008,000000,7711328,7876912,7616720,7782304,0.015625,0
+SBLX.US,D,20101011,000000,7687680,7853264,7687680,7853264,0.0078125,0
+SBLX.US,D,20101012,000000,7664032,7900576,7640368,7900576,0.0078125,0
+SBLX.US,D,20101013,000000,7711328,7829600,7687680,7734992,0.015625,0
+SBLX.US,D,20101014,000000,7664032,7758640,7664032,7711328,0,0
+SBLX.US,D,20101015,000000,7711328,7900576,7687680,7900576,0.015625,0
+SBLX.US,D,20101018,000000,7971536,7971536,7782304,7971536,0.0078125,0
+SBLX.US,D,20101019,000000,7853264,7853264,7758640,7805952,0,0
+SBLX.US,D,20101020,000000,7782304,7853264,7782304,7805952,0.0078125,0
+SBLX.US,D,20101021,000000,7829600,7876912,7711328,7805952,0.0078125,0
+SBLX.US,D,20101022,000000,7711328,7711328,7640368,7664032,0.0078125,0
+SBLX.US,D,20101025,000000,7782304,7782304,7664032,7687680,0.0078125,0
+SBLX.US,D,20101026,000000,7687680,7734992,7687680,7734992,0.015625,0
+SBLX.US,D,20101027,000000,7640368,7782304,7640368,7782304,0.0078125,0
+SBLX.US,D,20101028,000000,7829600,7947872,7829600,7924224,0.015625,0
+SBLX.US,D,20101029,000000,7829600,7924224,7569408,7758640,0.015625,0
+SBLX.US,D,20101101,000000,7711328,7782304,7687680,7782304,0.0078125,0
+SBLX.US,D,20101102,000000,7734992,7782304,7640368,7711328,0.0078125,0
+SBLX.US,D,20101103,000000,7687680,7711328,7569408,7616720,0.015625,0
+SBLX.US,D,20101104,000000,7640368,7640368,7427488,7522096,0.015625,0
+SBLX.US,D,20101105,000000,7356512,7356512,6836128,7072672,0.03125,0
+SBLX.US,D,20101108,000000,6623232,6859776,6623232,6741504,0.015625,0
+SBLX.US,D,20101109,000000,6646880,6930736,6599584,6623232,0.015625,0
+SBLX.US,D,20101110,000000,6623232,6765152,6623232,6741504,0,0
+SBLX.US,D,20101111,000000,6646880,6717856,6599584,6599584,0.0078125,0
+SBLX.US,D,20101112,000000,6646880,6859776,6599584,6788816,0.0078125,0
+SBLX.US,D,20101115,000000,6741504,6788816,6694192,6717856,0,0
+SBLX.US,D,20101116,000000,6765152,6765152,6670544,6717856,0.0078125,0
+SBLX.US,D,20101117,000000,6765152,7001696,6765152,7001696,0,0
+SBLX.US,D,20101118,000000,6788816,6859776,6765152,6765152,0,0
+SBLX.US,D,20101119,000000,6670544,6859776,6670544,6859776,0,0
+SBLX.US,D,20101122,000000,6765152,6907088,6765152,6859776,0,0
+SBLX.US,D,20101123,000000,6717856,6859776,6717856,6859776,0,0
+SBLX.US,D,20101124,000000,6741504,6978048,6741504,6883424,0.015625,0
+SBLX.US,D,20101126,000000,6836128,6859776,6836128,6859776,0,0
+SBLX.US,D,20101129,000000,6741504,6836128,6741504,6836128,0,0
+SBLX.US,D,20101130,000000,6907088,7025360,6788816,6788816,0.0078125,0
+SBLX.US,D,20101201,000000,6883424,6883424,6741504,6765152,0.015625,0
+SBLX.US,D,20101202,000000,6859776,6859776,6670544,6670544,0.015625,0
+SBLX.US,D,20101203,000000,6694192,6765152,6694192,6741504,0.0078125,0
+SBLX.US,D,20101206,000000,6741504,6859776,6694192,6694192,0.0078125,0
+SBLX.US,D,20101207,000000,6741504,6836128,6694192,6694192,0.0078125,0
+SBLX.US,D,20101208,000000,6694192,6788816,6694192,6694192,0.015625,0
+SBLX.US,D,20101209,000000,6670544,6812464,6670544,6812464,0.015625,0
+SBLX.US,D,20101210,000000,6765152,6812464,6694192,6741504,0.0078125,0
+SBLX.US,D,20101213,000000,6859776,6859776,6623232,6623232,0.015625,0
+SBLX.US,D,20101214,000000,6623232,6741504,6623232,6646880,0,0
+SBLX.US,D,20101215,000000,6623232,6741504,6623232,6741504,0.0078125,0
+SBLX.US,D,20101216,000000,6646880,6765152,6646880,6741504,0,0
+SBLX.US,D,20101217,000000,6717856,6788816,6670544,6741504,0,0
+SBLX.US,D,20101220,000000,6694192,6788816,6670544,6694192,0.0078125,0
+SBLX.US,D,20101221,000000,6717856,6741504,6244768,6363040,0.015625,0
+SBLX.US,D,20101222,000000,6339376,6623232,6339376,6410336,0.0078125,0
+SBLX.US,D,20101223,000000,6434000,6599584,6434000,6599584,0,0
+SBLX.US,D,20101227,000000,6457648,6528608,6410336,6528608,0,0
+SBLX.US,D,20101228,000000,6504960,6599584,6268416,6386688,0.0078125,0
+SBLX.US,D,20101229,000000,6292064,6410336,6173792,6292064,0.0078125,0
+SBLX.US,D,20101230,000000,6244768,6315728,6173792,6292064,0.015625,0
+SBLX.US,D,20101231,000000,6268416,6457648,6268416,6457648,0.0078125,0
+SBLX.US,D,20110103,000000,6694192,7143632,6410336,6552272,0.0234375,0
+SBLX.US,D,20110104,000000,6670544,6859776,6646880,6694192,0.0078125,0
+SBLX.US,D,20110105,000000,6670544,6741504,6623232,6694192,0,0
+SBLX.US,D,20110106,000000,6717856,6765152,6694192,6765152,0,0
+SBLX.US,D,20110107,000000,6694192,6812464,6623232,6694192,0,0
+SBLX.US,D,20110110,000000,6623232,6623232,6504960,6504960,0,0
+SBLX.US,D,20110111,000000,6717856,6717856,6575920,6575920,0,0
+SBLX.US,D,20110112,000000,6552272,6646880,6504960,6623232,0,0
+SBLX.US,D,20110113,000000,6623232,6623232,6528608,6528608,0.0078125,0
+SBLX.US,D,20110114,000000,6434000,6575920,6434000,6528608,0.0078125,0
+SBLX.US,D,20110118,000000,6528608,6575920,6528608,6528608,0,0
+SBLX.US,D,20110119,000000,6504960,6504960,6268416,6386688,0.0234375,0
+SBLX.US,D,20110120,000000,6339376,6575920,6315728,6504960,0.0078125,0
+SBLX.US,D,20110121,000000,6504960,6528608,6410336,6504960,0,0
+SBLX.US,D,20110124,000000,6528608,6623232,6434000,6504960,0.0078125,0
+SBLX.US,D,20110125,000000,6457648,6552272,6457648,6504960,0,0
+SBLX.US,D,20110126,000000,6434000,6552272,6434000,6552272,0.0078125,0
+SBLX.US,D,20110127,000000,6457648,6552272,6386688,6528608,0.0078125,0
+SBLX.US,D,20110128,000000,6504960,6504960,6363040,6481312,0.015625,0
+SBLX.US,D,20110131,000000,6292064,6386688,6268416,6386688,0.0078125,0
+SBLX.US,D,20110201,000000,6599584,6978048,6457648,6954400,0.015625,0
+SBLX.US,D,20110202,000000,6859776,6883424,6646880,6646880,0,0
+SBLX.US,D,20110203,000000,6694192,6812464,6670544,6765152,0,0
+SBLX.US,D,20110204,000000,6599584,6717856,6599584,6717856,0,0
+SBLX.US,D,20110207,000000,6836128,6836128,6481312,6481312,0.015625,0
+SBLX.US,D,20110208,000000,6694192,6717856,6481312,6646880,0,0
+SBLX.US,D,20110209,000000,6575920,6670544,6575920,6646880,0,0
+SBLX.US,D,20110210,000000,6623232,6623232,6481312,6504960,0,0
+SBLX.US,D,20110211,000000,6481312,6481312,6363040,6386688,0.0078125,0
+SBLX.US,D,20110214,000000,6386688,6575920,6363040,6457648,0.015625,0
+SBLX.US,D,20110215,000000,6504960,6504960,6292064,6292064,0.0078125,0
+SBLX.US,D,20110216,000000,6315728,6504960,6315728,6410336,0.0234375,0
+SBLX.US,D,20110218,000000,6339376,6434000,6339376,6410336,0,0
+SBLX.US,D,20110222,000000,6292064,6410336,6268416,6268416,0.0234375,0
+SBLX.US,D,20110223,000000,6339376,6504960,6315728,6457648,0.015625,0
+SBLX.US,D,20110224,000000,6481312,6481312,6457648,6457648,0,0
+SBLX.US,D,20110225,000000,6504960,6623232,6434000,6599584,0,0
+SBLX.US,D,20110228,000000,6623232,6741504,6552272,6694192,0.015625,0
+SBLX.US,D,20110301,000000,6575920,6599584,6575920,6575920,0.0078125,0
+SBLX.US,D,20110302,000000,6575920,6623232,6575920,6575920,0,0
+SBLX.US,D,20110303,000000,6504960,6528608,6504960,6504960,0,0
+SBLX.US,D,20110304,000000,6481312,6528608,6457648,6504960,0.0078125,0
+SBLX.US,D,20110307,000000,6694192,6741504,6386688,6694192,0.015625,0
+SBLX.US,D,20110308,000000,6717856,6741504,6599584,6623232,0,0
+SBLX.US,D,20110309,000000,6717856,6859776,6694192,6694192,0,0
+SBLX.US,D,20110310,000000,6575920,6575920,6575920,6575920,0,0
+SBLX.US,D,20110311,000000,6575920,6575920,6457648,6457648,0.0078125,0
+SBLX.US,D,20110314,000000,6504960,6552272,6457648,6457648,0.015625,0
+SBLX.US,D,20110315,000000,6315728,6410336,6244768,6268416,0.015625,0
+SBLX.US,D,20110316,000000,6268416,6504960,6197456,6457648,0.015625,0
+SBLX.US,D,20110317,000000,6646880,6646880,6292064,6363040,0,0
+SBLX.US,D,20110318,000000,6173792,6221104,5960912,6031872,0.0390625,0
+SBLX.US,D,20110321,000000,5960912,6031872,5558784,5582432,0.046875,0
+SBLX.US,D,20110322,000000,5440512,5535136,5203968,5322240,0.0546875,0
+SBLX.US,D,20110323,000000,5369552,5677056,5369552,5653408,0.078125,0
+SBLX.US,D,20110324,000000,5606096,5677056,5582432,5677056,0.015625,0
+SBLX.US,D,20110325,000000,5511472,5653408,5511472,5653408,0,0
+SBLX.US,D,20110328,000000,5677056,5700704,5393200,5535136,0.03125,0
+SBLX.US,D,20110329,000000,5629744,5629744,5440512,5558784,0.015625,0
+SBLX.US,D,20110330,000000,5440512,5535136,5440512,5535136,0,0
+SBLX.US,D,20110331,000000,5535136,5677056,5464160,5629744,0.0078125,0
+SBLX.US,D,20110401,000000,5487824,5700704,5487824,5677056,0.0078125,0
+SBLX.US,D,20110404,000000,5629744,5700704,5535136,5700704,0.0078125,0
+SBLX.US,D,20110405,000000,5748016,5818976,5677056,5818976,0.046875,0
+SBLX.US,D,20110406,000000,5748016,5913600,5748016,5842640,0.015625,0
+SBLX.US,D,20110407,000000,5889952,5889952,5771680,5818976,0.0078125,0
+SBLX.US,D,20110408,000000,5889952,5889952,5818976,5818976,0.0078125,0
+SBLX.US,D,20110411,000000,5889952,5937248,5866288,5913600,0.0078125,0
+SBLX.US,D,20110412,000000,5818976,5866288,5795328,5866288,0,0
+SBLX.US,D,20110413,000000,5818976,6031872,5818976,6031872,0.0078125,0
+SBLX.US,D,20110414,000000,5889952,5937248,5748016,5889952,0.0078125,0
+SBLX.US,D,20110415,000000,5960912,6126496,5960912,6031872,0.0234375,0
+SBLX.US,D,20110418,000000,5913600,6126496,5913600,6126496,0.015625,0
+SBLX.US,D,20110419,000000,5960912,6339376,5724368,6102832,0.03125,0
+SBLX.US,D,20110420,000000,6126496,6150144,6126496,6150144,0,0
+SBLX.US,D,20110421,000000,6150144,6268416,6055520,6150144,0.046875,0
+SBLX.US,D,20110425,000000,6126496,6221104,6126496,6221104,0.0625,0
+SBLX.US,D,20110426,000000,6150144,6221104,6055520,6150144,0.046875,0
+SBLX.US,D,20110427,000000,6126496,6150144,6031872,6126496,0.03125,0
+SBLX.US,D,20110428,000000,6126496,6150144,6126496,6126496,0.0078125,0
+SBLX.US,D,20110429,000000,6150144,6221104,6126496,6150144,0.0234375,0
+SBLX.US,D,20110502,000000,6126496,6268416,6126496,6221104,0.015625,0
+SBLX.US,D,20110503,000000,6150144,6197456,6150144,6150144,0.015625,0
+SBLX.US,D,20110504,000000,6031872,6150144,6031872,6150144,0,0
+SBLX.US,D,20110505,000000,6031872,6126496,6008224,6008224,0,0
+SBLX.US,D,20110506,000000,5984560,6008224,5677056,5795328,0.015625,0
+SBLX.US,D,20110509,000000,5795328,5889952,5795328,5889952,0,0
+SBLX.US,D,20110510,000000,5818976,6126496,5795328,6031872,0.015625,0
+SBLX.US,D,20110511,000000,6055520,6079184,6008224,6031872,0,0
+SBLX.US,D,20110512,000000,5960912,6055520,5960912,6055520,0,0
+SBLX.US,D,20110513,000000,6008224,6126496,6008224,6055520,0,0
+SBLX.US,D,20110516,000000,6079184,6079184,6008224,6008224,0,0
+SBLX.US,D,20110518,000000,5937248,6008224,5937248,6008224,0,0
+SBLX.US,D,20110519,000000,5913600,5960912,5889952,5937248,0.0078125,0
+SBLX.US,D,20110520,000000,5913600,5913600,5913600,5913600,0.0078125,0
+SBLX.US,D,20110524,000000,5748016,5795328,5724368,5795328,0,0
+SBLX.US,D,20110525,000000,5771680,5771680,5677056,5771680,0.0078125,0
+SBLX.US,D,20110526,000000,5700704,5960912,5629744,5889952,0.0078125,0
+SBLX.US,D,20110527,000000,5913600,5913600,5818976,5818976,0,0
+SBLX.US,D,20110531,000000,5748016,5748016,5677056,5724368,0.0078125,0
+SBLX.US,D,20110601,000000,5677056,5748016,5677056,5748016,0,0
+SBLX.US,D,20110602,000000,5771680,5913600,5771680,5913600,0.03125,0
+SBLX.US,D,20110603,000000,5913600,5913600,5748016,5795328,0,0
+SBLX.US,D,20110606,000000,5842640,5842640,5606096,5653408,0.0078125,0
+SBLX.US,D,20110607,000000,5629744,5724368,5629744,5653408,0,0
+SBLX.US,D,20110608,000000,5558784,5700704,5558784,5700704,0,0
+SBLX.US,D,20110609,000000,5606096,5889952,5606096,5818976,0.0078125,0
+SBLX.US,D,20110610,000000,5795328,5889952,5677056,5748016,0.0078125,0
+SBLX.US,D,20110613,000000,5653408,5653408,5345888,5511472,0.0078125,0
+SBLX.US,D,20110614,000000,5369552,5748016,5369552,5440512,0.0234375,0
+SBLX.US,D,20110615,000000,5440512,5440512,5274928,5274928,0.0078125,0
+SBLX.US,D,20110616,000000,7072672,7190944,6623232,6954400,0.390625,0
+SBLX.US,D,20110617,000000,6907088,6954400,6836128,6907088,0.0703125,0
+SBLX.US,D,20110620,000000,6859776,6907088,6836128,6883424,0.0546875,0
+SBLX.US,D,20110621,000000,6859776,6907088,6788816,6836128,0.03125,0
+SBLX.US,D,20110622,000000,6788816,6907088,6788816,6859776,0.015625,0
+SBLX.US,D,20110623,000000,6859776,6954400,6741504,6954400,0.0546875,0
+SBLX.US,D,20110624,000000,6954400,6978048,6883424,6954400,0.015625,0
+SBLX.US,D,20110627,000000,6907088,6954400,6883424,6954400,0.0234375,0
+SBLX.US,D,20110628,000000,6954400,6954400,6883424,6930736,0.0078125,0
+SBLX.US,D,20110629,000000,6883424,6954400,6883424,6954400,0.015625,0
+SBLX.US,D,20110630,000000,6930736,7096320,6930736,7049008,0.015625,0
+SBLX.US,D,20110701,000000,7049008,7096320,6978048,7096320,0.015625,0
+SBLX.US,D,20110705,000000,7072672,7143632,6954400,7001696,0.0078125,0
+SBLX.US,D,20110706,000000,7025360,7049008,6954400,6978048,0.015625,0
+SBLX.US,D,20110707,000000,7049008,7072672,7001696,7025360,0.0078125,0
+SBLX.US,D,20110708,000000,7072672,7096320,7001696,7072672,0,0
+SBLX.US,D,20110711,000000,7049008,7049008,7049008,7049008,0,0
+SBLX.US,D,20110712,000000,7072672,7096320,7025360,7072672,0,0
+SBLX.US,D,20110713,000000,7096320,7096320,7049008,7096320,0.0078125,0
+SBLX.US,D,20110714,000000,7096320,7119968,7049008,7119968,0,0
+SBLX.US,D,20110715,000000,7072672,7143632,7072672,7096320,0.0234375,0
+SBLX.US,D,20110718,000000,7096320,7096320,6907088,6907088,0.015625,0
+SBLX.US,D,20110719,000000,6930736,7072672,6930736,7049008,0.0078125,0
+SBLX.US,D,20110720,000000,7025360,7096320,7001696,7049008,0,0
+SBLX.US,D,20110721,000000,7049008,7096320,7001696,7072672,0.0234375,0
+SBLX.US,D,20110722,000000,7072672,7096320,7072672,7096320,0.015625,0
+SBLX.US,D,20110725,000000,7025360,7143632,7025360,7119968,0,0
+SBLX.US,D,20110726,000000,7143632,7190944,7096320,7096320,0,0
+SBLX.US,D,20110727,000000,7072672,7072672,6978048,6978048,0.0078125,0
+SBLX.US,D,20110728,000000,7049008,7096320,6954400,7096320,0.0078125,0
+SBLX.US,D,20110729,000000,7072672,7096320,7049008,7072672,0.0078125,0
+SBLX.US,D,20110801,000000,7072672,7072672,7072672,7072672,0.0078125,0
+SBLX.US,D,20110802,000000,6978048,7096320,6978048,7096320,0.015625,0
+SBLX.US,D,20110803,000000,6978048,7119968,6954400,6978048,0.0234375,0
+SBLX.US,D,20110804,000000,7001696,7001696,6575920,6623232,0.03125,0
+SBLX.US,D,20110805,000000,6788816,6812464,6504960,6552272,0.0234375,0
+SBLX.US,D,20110808,000000,6221104,6363040,5795328,5913600,0.0234375,0
+SBLX.US,D,20110809,000000,6079184,6102832,5771680,5795328,0.015625,0
+SBLX.US,D,20110810,000000,5889952,6836128,5889952,6268416,0.0078125,0
+SBLX.US,D,20110811,000000,6268416,6268416,5818976,5913600,0.109375,0
+SBLX.US,D,20110812,000000,5889952,5913600,5487824,5487824,0.046875,0
+SBLX.US,D,20110815,000000,5322240,5771680,5180320,5416864,0.0234375,0
+SBLX.US,D,20110816,000000,5487824,5535136,5180320,5322240,0.0078125,0
+SBLX.US,D,20110817,000000,5582432,5677056,5369552,5369552,0.0078125,0
+SBLX.US,D,20110818,000000,5416864,5440512,5227616,5416864,0.015625,0
+SBLX.US,D,20110819,000000,5133008,5322240,4967424,5203968,0.015625,0
+SBLX.US,D,20110822,000000,5251280,5345888,4967424,5203968,0.015625,0
+SBLX.US,D,20110824,000000,5085696,5345888,4967424,5109344,0.0234375,0
+SBLX.US,D,20110825,000000,5014736,5558784,4801840,4967424,0.03125,0
+SBLX.US,D,20110826,000000,4991072,5038384,4849152,4920112,0,0
+SBLX.US,D,20110829,000000,4991072,5180320,4991072,5062048,0,0
+SBLX.US,D,20110830,000000,4920112,5038384,4896464,5038384,0.0078125,0
+SBLX.US,D,20110831,000000,4991072,5464160,4920112,5416864,0,0
+SBLX.US,D,20110901,000000,5345888,5369552,5345888,5369552,0,0
+SBLX.US,D,20110902,000000,5369552,5369552,4849152,5109344,0.0078125,0
+SBLX.US,D,20110906,000000,4967424,4967424,4730880,4754528,0,0
+SBLX.US,D,20110907,000000,4967424,4991072,4825504,4967424,0.0078125,0
+SBLX.US,D,20110908,000000,4943776,4943776,4754528,4872800,0,0
+SBLX.US,D,20110909,000000,5062048,5062048,4825504,4943776,0,0
+SBLX.US,D,20110912,000000,4825504,4825504,4683568,4801840,0.0078125,0
+SBLX.US,D,20110913,000000,4825504,4825504,4588960,4612608,0,0
+SBLX.US,D,20110914,000000,4494336,4967424,4494336,4920112,0.0078125,0
+SBLX.US,D,20110915,000000,4991072,5416864,4659920,4730880,0.0234375,0
+SBLX.US,D,20110916,000000,4778192,5582432,4778192,5322240,0.0078125,0
+SBLX.US,D,20110919,000000,5203968,5203968,4991072,4991072,0,0
+SBLX.US,D,20110920,000000,5322240,5322240,4967424,4967424,0,0
+SBLX.US,D,20110921,000000,4967424,4967424,4967424,4967424,0,0
+SBLX.US,D,20110922,000000,4683568,4730880,4612608,4612608,0.015625,0
+SBLX.US,D,20110923,000000,4778192,4778192,4754528,4778192,0,0
+SBLX.US,D,20110926,000000,4754528,4825504,4754528,4825504,0,0
+SBLX.US,D,20110927,000000,4849152,4920112,4825504,4825504,0,0
+SBLX.US,D,20110928,000000,4872800,4872800,4872800,4872800,0,0
+SBLX.US,D,20110930,000000,4849152,4872800,4801840,4825504,0.0078125,0
+SBLX.US,D,20111004,000000,4423376,4494336,3713744,4376064,0.0078125,0
+SBLX.US,D,20111005,000000,4352416,4352416,4257792,4257792,0.015625,0
+SBLX.US,D,20111006,000000,4257792,4257792,4139520,4139520,0.0078125,0
+SBLX.US,D,20111007,000000,4163168,4352416,4092208,4352416,0.015625,0
+SBLX.US,D,20111010,000000,4257792,4257792,4234144,4257792,0.0078125,0
+SBLX.US,D,20111011,000000,4328752,4376064,3950288,4281440,0.0078125,0
+SBLX.US,D,20111012,000000,4257792,4376064,4257792,4376064,0,0
+SBLX.US,D,20111013,000000,4376064,4376064,4376064,4376064,0,0
+SBLX.US,D,20111014,000000,4376064,4376064,4376064,4376064,0,0
+SBLX.US,D,20111017,000000,4305104,4376064,4257792,4376064,0.015625,0
+SBLX.US,D,20111018,000000,4163168,4517984,4163168,4517984,0.015625,0
+SBLX.US,D,20111019,000000,4612608,5156656,4541648,4967424,0,0
+SBLX.US,D,20111020,000000,4967424,4967424,4730880,4730880,0.0078125,0
+SBLX.US,D,20111021,000000,4659920,5038384,4659920,5038384,0.0078125,0
+SBLX.US,D,20111024,000000,5085696,5156656,5014736,5156656,0.0078125,0
+SBLX.US,D,20111025,000000,5345888,5369552,5180320,5274928,0.015625,0
+SBLX.US,D,20111026,000000,5203968,5345888,5203968,5322240,0,0
+SBLX.US,D,20111027,000000,5369552,5511472,5369552,5393200,0,0
+SBLX.US,D,20111028,000000,5393200,5416864,5369552,5369552,0,0
+SBLX.US,D,20111031,000000,5511472,5511472,5440512,5440512,0.0078125,0
+SBLX.US,D,20111101,000000,5156656,5322240,5133008,5203968,0,0
+SBLX.US,D,20111102,000000,5085696,5085696,4920112,4920112,0,0
+SBLX.US,D,20111103,000000,5062048,5109344,4920112,4967424,0.0078125,0
+SBLX.US,D,20111107,000000,4943776,4967424,4707232,4730880,0.0078125,0
+SBLX.US,D,20111108,000000,4849152,4849152,4730880,4730880,0,0
+SBLX.US,D,20111109,000000,4967424,4967424,4967424,4967424,0,0
+SBLX.US,D,20111110,000000,4967424,5014736,4967424,4991072,0,0
+SBLX.US,D,20111111,000000,4991072,5014736,4730880,4778192,0,0
+SBLX.US,D,20111114,000000,4636256,5251280,4612608,5227616,0.015625,0
+SBLX.US,D,20111115,000000,5109344,5298592,4872800,5085696,0.015625,0
+SBLX.US,D,20111116,000000,4920112,5345888,4920112,5345888,0.015625,0
+SBLX.US,D,20111117,000000,5085696,5085696,4943776,5085696,0.015625,0
+SBLX.US,D,20111118,000000,4872800,4872800,4872800,4872800,0,0
+SBLX.US,D,20111121,000000,4896464,4896464,4778192,4778192,0,0
+SBLX.US,D,20111122,000000,4778192,5156656,4754528,4754528,0,0
+SBLX.US,D,20111123,000000,4801840,5156656,4754528,4754528,0.0078125,0
+SBLX.US,D,20111125,000000,4778192,4991072,4778192,4849152,0,0
+SBLX.US,D,20111128,000000,4872800,4896464,4494336,4754528,0,0
+SBLX.US,D,20111129,000000,4683568,4683568,4210480,4494336,0.0234375,0
+SBLX.US,D,20111130,000000,4612608,4612608,4423376,4588960,0.015625,0
+SBLX.US,D,20111201,000000,4565296,4659920,4163168,4328752,0.0078125,0
+SBLX.US,D,20111202,000000,4328752,4707232,4305104,4612608,0.0234375,0
+SBLX.US,D,20111205,000000,4683568,4683568,4305104,4305104,0.0078125,0
+SBLX.US,D,20111206,000000,4305104,4541648,3997600,4139520,0.0078125,0
+SBLX.US,D,20111207,000000,3879328,4021248,3879328,3926624,0.0078125,0
+SBLX.US,D,20111208,000000,4021248,4044896,3737392,3832016,0.03125,0
+SBLX.US,D,20111209,000000,3808352,4115872,3808352,3855664,0.0078125,0
+SBLX.US,D,20111212,000000,3855664,4068560,3855664,4021248,0.0078125,0
+SBLX.US,D,20111213,000000,4186832,4186832,4021248,4021248,0,0
+SBLX.US,D,20111214,000000,3855664,3902976,3548160,3902976,0.0078125,0
+SBLX.US,D,20111215,000000,3808352,3950288,3761056,3879328,0.015625,0
+SBLX.US,D,20111216,000000,3902976,4092208,3855664,3950288,0,0
+SBLX.US,D,20111219,000000,4021248,4021248,3784704,3855664,0.015625,0
+SBLX.US,D,20111220,000000,3855664,3973936,3784704,3832016,0.0078125,0
+SBLX.US,D,20111221,000000,3902976,3973936,3784704,3855664,0.015625,0
+SBLX.US,D,20111222,000000,3477200,3879328,3477200,3832016,0.015625,0
+SBLX.US,D,20111223,000000,3879328,4139520,3832016,4115872,0.015625,0
+SBLX.US,D,20111227,000000,3973936,4021248,3902976,3950288,0.015625,0
+SBLX.US,D,20111228,000000,3926624,3973936,3808352,3832016,0.015625,0
+SBLX.US,D,20111229,000000,4021248,4021248,3879328,3879328,0,0
+SBLX.US,D,20111230,000000,3879328,3973936,3855664,3973936,0.015625,0
+SBLX.US,D,20120103,000000,4139520,4234144,4021248,4021248,0,0
+SBLX.US,D,20120104,000000,4092208,4447024,4092208,4186832,0.0078125,0
+SBLX.US,D,20120105,000000,4447024,4447024,4257792,4328752,0.0078125,0
+SBLX.US,D,20120106,000000,4163168,4257792,4139520,4257792,0,0
+SBLX.US,D,20120109,000000,4234144,4447024,4092208,4210480,0.0078125,0
+SBLX.US,D,20120110,000000,4305104,4305104,4163168,4186832,0,0
+SBLX.US,D,20120111,000000,4257792,4257792,4210480,4210480,0,0
+SBLX.US,D,20120112,000000,4234144,4305104,4234144,4305104,0.0078125,0
+SBLX.US,D,20120113,000000,4234144,4305104,4210480,4210480,0,0
+SBLX.US,D,20120117,000000,4234144,4305104,4210480,4210480,0.0078125,0
+SBLX.US,D,20120118,000000,4257792,4257792,4068560,4234144,0,0
+SBLX.US,D,20120119,000000,4115872,4210480,4115872,4186832,0,0
+SBLX.US,D,20120120,000000,4139520,4210480,4021248,4139520,0.015625,0
+SBLX.US,D,20120123,000000,4139520,4186832,3902976,4044896,0,0
+SBLX.US,D,20120124,000000,4115872,4163168,3832016,4163168,0,0
+SBLX.US,D,20120125,000000,4092208,4139520,3902976,4115872,0.0078125,0
+SBLX.US,D,20120126,000000,4068560,4068560,3832016,3902976,0,0
+SBLX.US,D,20120127,000000,3902976,3902976,3784704,3902976,0,0
+SBLX.US,D,20120130,000000,3855664,4092208,3832016,4021248,0.0390625,0
+SBLX.US,D,20120131,000000,3902976,4021248,3761056,3997600,0.0390625,0
+SBLX.US,D,20120201,000000,3950288,3973936,3784704,3879328,0,0
+SBLX.US,D,20120202,000000,3902976,4068560,3902976,3926624,0,0
+SBLX.US,D,20120203,000000,3950288,3950288,3902976,3926624,0.015625,0
+SBLX.US,D,20120206,000000,3950288,4068560,3879328,3879328,0.0390625,0
+SBLX.US,D,20120207,000000,3902976,3926624,3761056,3902976,0.03125,0
+SBLX.US,D,20120208,000000,3902976,3926624,3855664,3879328,0.0234375,0
+SBLX.US,D,20120209,000000,3902976,3997600,3902976,3926624,0.015625,0
+SBLX.US,D,20120210,000000,3950288,3973936,3902976,3902976,0.015625,0
+SBLX.US,D,20120213,000000,3902976,3950288,3902976,3902976,0.0078125,0
+SBLX.US,D,20120214,000000,4021248,4021248,3902976,3997600,0.0078125,0
+SBLX.US,D,20120215,000000,3902976,3973936,3902976,3973936,0,0
+SBLX.US,D,20120216,000000,3902976,3973936,3879328,3902976,0.015625,0
+SBLX.US,D,20120217,000000,3879328,3950288,3855664,3879328,0.0078125,0
+SBLX.US,D,20120221,000000,3902976,3926624,3737392,3926624,0.0078125,0
+SBLX.US,D,20120222,000000,3926624,3926624,3761056,3761056,0.015625,0
+SBLX.US,D,20120223,000000,3690080,3855664,3524512,3642784,0.0546875,0
+SBLX.US,D,20120224,000000,3642784,3642784,3500848,3500848,0.0546875,0
+SBLX.US,D,20120227,000000,3500848,3666432,3500848,3619120,0.0078125,0
+SBLX.US,D,20120228,000000,3548160,3784704,3548160,3761056,0.0078125,0
+SBLX.US,D,20120229,000000,3832016,3832016,3548160,3642784,0.0078125,0
+SBLX.US,D,20120301,000000,3690080,3737392,3619120,3690080,0.0078125,0
+SBLX.US,D,20120302,000000,3571808,3690080,3524512,3595472,0.0234375,0
+SBLX.US,D,20120305,000000,3571808,3666432,3571808,3666432,0,0
+SBLX.US,D,20120307,000000,3571808,3619120,3548160,3595472,0.015625,0
+SBLX.US,D,20120308,000000,3595472,3619120,3524512,3595472,0.0234375,0
+SBLX.US,D,20120309,000000,3571808,3619120,3571808,3619120,0,0
+SBLX.US,D,20120312,000000,3642784,3666432,3548160,3595472,0,0
+SBLX.US,D,20120313,000000,3666432,3879328,3666432,3855664,0.0078125,0
+SBLX.US,D,20120314,000000,3713744,3784704,3713744,3761056,0.015625,0
+SBLX.US,D,20120315,000000,3690080,3690080,3690080,3690080,0,0
+SBLX.US,D,20120316,000000,3642784,3855664,3642784,3855664,0.015625,0
+SBLX.US,D,20120319,000000,3429888,3524512,3098720,3146032,0.0625,0
+SBLX.US,D,20120320,000000,3075072,3122384,2909488,2909488,0.0390625,0
+SBLX.US,D,20120321,000000,2956800,3240656,2909488,3051424,0.03125,0
+SBLX.US,D,20120322,000000,3075072,3098720,2909488,3051424,0,0
+SBLX.US,D,20120323,000000,2956800,3051424,2933152,3004112,0.015625,0
+SBLX.US,D,20120326,000000,2980448,3075072,2980448,3075072,0,0
+SBLX.US,D,20120327,000000,3051424,3051424,2933152,2956800,0.15625,0
+SBLX.US,D,20120328,000000,2980448,3075072,2933152,3051424,0.0078125,0
+SBLX.US,D,20120329,000000,2933152,3004112,2909488,3004112,0,0
+SBLX.US,D,20120402,000000,2956800,3004112,2862176,2933152,0.0078125,0
+SBLX.US,D,20120403,000000,2933152,2980448,2885840,2929616,0,0
+SBLX.US,D,20120404,000000,2885840,2885840,2720256,2838528,0.0078125,0
+SBLX.US,D,20120405,000000,2767568,2909488,2696608,2720256,0.0078125,0
+SBLX.US,D,20120409,000000,2743904,2772320,2696608,2696608,0,0
+SBLX.US,D,20120410,000000,2814880,2814880,2554672,2696608,0.0078125,0
+SBLX.US,D,20120411,000000,2601984,2649296,2412752,2436400,0.03125,0
+SBLX.US,D,20120412,000000,2436400,2460064,2306304,2306304,0.0078125,0
+SBLX.US,D,20120413,000000,2460064,2483712,2389088,2412752,0,0
+SBLX.US,D,20120416,000000,2436400,2460064,2365440,2389088,0,0
+SBLX.US,D,20120417,000000,2436400,2436400,2365440,2389088,0,0
+SBLX.US,D,20120418,000000,2460064,3500848,2389088,3240656,0.109375,0
+SBLX.US,D,20120419,000000,3287968,3548160,3075072,3453536,0.109375,0
+SBLX.US,D,20120420,000000,3477200,3595472,3169696,3264304,0.015625,0
+SBLX.US,D,20120423,000000,3075072,3429888,2838528,3027760,0.0078125,0
+SBLX.US,D,20120424,000000,2980448,3098720,2814880,2838528,0.0078125,0
+SBLX.US,D,20120425,000000,2838528,2933152,2838528,2933152,0,0
+SBLX.US,D,20120426,000000,2743904,2767568,2483712,2601984,0.015625,0
+SBLX.US,D,20120427,000000,2696608,2743904,2412752,2507360,0.0078125,0
+SBLX.US,D,20120430,000000,2595072,2595072,2532704,2532704,0,0
+SBLX.US,D,20120501,000000,2531024,2696608,2507360,2531024,0.015625,0
+SBLX.US,D,20120502,000000,2531024,2672944,2526256,2554672,0,0
+SBLX.US,D,20120503,000000,2672640,2672640,2389088,2460064,0.0078125,0
+SBLX.US,D,20120504,000000,2436400,2436400,2389088,2412752,0.0078125,0
+SBLX.US,D,20120507,000000,2460064,2507360,2412752,2436400,0.0078125,0
+SBLX.US,D,20120508,000000,2389088,2460064,2365440,2389088,0.0078125,0
+SBLX.US,D,20120509,000000,2460064,2460064,2318128,2365440,0.0078125,0
+SBLX.US,D,20120510,000000,2412752,2412752,2318128,2389088,0,0
+SBLX.US,D,20120511,000000,2412752,2412752,2318128,2365136,0,0
+SBLX.US,D,20120514,000000,2341792,2341792,2270816,2318128,0.015625,0
+SBLX.US,D,20120515,000000,2318128,2341792,2247168,2270816,0.0078125,0
+SBLX.US,D,20120516,000000,2294480,2294480,2176208,2202160,0.0078125,0
+SBLX.US,D,20120517,000000,2176208,2318128,2128896,2202160,0.015625,0
+SBLX.US,D,20120518,000000,2200160,2247168,2200160,2223520,0.0078125,0
+SBLX.US,D,20120521,000000,2200160,2246704,2200160,2246704,0,0
+SBLX.US,D,20120522,000000,2199856,2341792,2153776,2316896,0,0
+SBLX.US,D,20120523,000000,2176208,2247168,2152544,2199392,0,0
+SBLX.US,D,20120525,000000,2247168,2341792,2247168,2270816,0,0
+SBLX.US,D,20120530,000000,2176208,2294176,2176208,2199856,0,0
+SBLX.US,D,20120531,000000,2199856,2316896,2199856,2247168,0.0078125,0
+SBLX.US,D,20120601,000000,2318128,2365136,2177440,2247168,0.0078125,0
+SBLX.US,D,20120604,000000,2247168,2720256,2199856,2199856,0,0
+SBLX.US,D,20120605,000000,2247168,2251936,2081584,2128896,0.0078125,0
+SBLX.US,D,20120606,000000,2129200,2129200,2081584,2081584,0.0234375,0
+SBLX.US,D,20120607,000000,2081584,2128896,2034272,2128592,0.0078125,0
+SBLX.US,D,20120608,000000,2176208,2199856,1988192,1988192,0.0078125,0
+SBLX.US,D,20120611,000000,1986976,2068064,1897120,1897120,0.015625,0
+SBLX.US,D,20120612,000000,1916000,2127664,1892352,1916000,0,0
+SBLX.US,D,20120613,000000,1986976,2034272,1821392,1939664,0.0078125,0
+SBLX.US,D,20120614,000000,2105248,2119376,1963312,1963312,0,0
+SBLX.US,D,20120615,000000,1963312,1963312,1963312,1963312,0,0
+SBLX.US,D,20120618,000000,1892352,2133664,1892352,2010624,0.0078125,0
+SBLX.US,D,20120619,000000,2010624,2128896,1847648,2128896,0.015625,0
+SBLX.US,D,20120620,000000,2152544,2152544,2152544,2152544,0,0
+SBLX.US,D,20120622,000000,2081584,2133344,1991728,2081584,0.0078125,0
+SBLX.US,D,20120625,000000,2104928,2133664,1920768,1920768,0,0
+SBLX.US,D,20120626,000000,2073296,2073296,1916000,2010624,0,0
+SBLX.US,D,20120627,000000,1988816,2133344,1939664,1939664,0,0
+SBLX.US,D,20120628,000000,1939664,2128896,1916000,1916000,0.0078125,0
+SBLX.US,D,20120629,000000,1975136,2010624,1974832,1986976,0.0078125,0
+SBLX.US,D,20120702,000000,1986976,2105248,1916768,1916768,0,0
+SBLX.US,D,20120703,000000,1916464,2100480,1892352,1916000,0.0078125,0
+SBLX.US,D,20120705,000000,1827232,1922464,1797424,1797728,0.015625,0
+SBLX.US,D,20120706,000000,1797728,2076832,1703120,1845040,0.0234375,0
+SBLX.US,D,20120709,000000,1779760,1963312,1703120,1773312,0.0234375,0
+SBLX.US,D,20120710,000000,1703424,1774080,1655808,1773776,0.0078125,0
+SBLX.US,D,20120711,000000,1661488,1773312,1659184,1679456,0,0
+SBLX.US,D,20120712,000000,1703120,1796512,1703120,1796512,0,0
+SBLX.US,D,20120713,000000,1726768,1797728,1726768,1726768,0,0
+SBLX.US,D,20120716,000000,1797728,1939664,1750432,1750432,0,0
+SBLX.US,D,20120717,000000,1755808,1827072,1755808,1774080,0,0
+SBLX.US,D,20120718,000000,1777152,1847648,1774080,1774080,0,0
+SBLX.US,D,20120719,000000,1750432,1774080,1750432,1774080,0,0
+SBLX.US,D,20120720,000000,1845040,1845040,1845040,1845040,0,0
+SBLX.US,D,20120724,000000,1753504,1825232,1726768,1750432,0.0078125,0
+SBLX.US,D,20120725,000000,1750432,1821392,1750432,1774080,0.0078125,0
+SBLX.US,D,20120726,000000,1774080,1916000,1750432,1750432,0.03125,0
+SBLX.US,D,20120727,000000,1774080,1774080,1750432,1750432,0.0234375,0
+SBLX.US,D,20120730,000000,1750432,1892352,1750432,1892352,0,0
+SBLX.US,D,20120731,000000,1892352,1916000,1726768,1774080,0.0078125,0
+SBLX.US,D,20120801,000000,1774080,1774080,1726768,1774080,0.0078125,0
+SBLX.US,D,20120802,000000,1703120,1765328,1702816,1703120,0.0078125,0
+SBLX.US,D,20120803,000000,1726768,1868384,1726768,1868384,0.0078125,0
+SBLX.US,D,20120806,000000,1845040,1845040,1679456,1728000,0,0
+SBLX.US,D,20120807,000000,1750432,1774080,1750432,1750432,0,0
+SBLX.US,D,20120808,000000,1703120,1773776,1702656,1773776,0.0078125,0
+SBLX.US,D,20120809,000000,1703120,1750432,1679456,1679776,0.015625,0
+SBLX.US,D,20120810,000000,1679456,1750432,1632160,1750432,0.0078125,0
+SBLX.US,D,20120813,000000,1655808,1703120,1655808,1655808,0.0078125,0
+SBLX.US,D,20120814,000000,1679456,1679456,1277338,1561190,0.015625,0
+SBLX.US,D,20120815,000000,1584845,1584845,1537536,1584845,0.0078125,0
+SBLX.US,D,20120816,000000,1584538,1701888,1580544,1701888,0,0
+SBLX.US,D,20120817,000000,1655808,1703120,1655808,1703120,0.0078125,0
+SBLX.US,D,20120821,000000,1655808,2090800,1539379,1632160,0.046875,0
+SBLX.US,D,20120822,000000,1750432,1773776,1632160,1655808,0.0078125,0
+SBLX.US,D,20120823,000000,1638752,1703120,1608960,1703120,0,0
+SBLX.US,D,20120824,000000,1679456,1750432,1679456,1750432,0.0078125,0
+SBLX.US,D,20120827,000000,1892352,1892352,1632160,1726768,0,0
+SBLX.US,D,20120828,000000,1703120,1703120,1608800,1655808,0,0
+SBLX.US,D,20120831,000000,1655504,1655808,1562573,1655808,0.0078125,0
+SBLX.US,D,20120904,000000,1584845,1679456,1561190,1679456,0,0
+SBLX.US,D,20120905,000000,1513882,1749200,1513882,1655808,0.0078125,0
+SBLX.US,D,20120907,000000,1773616,1774848,1726768,1726768,0,0
+SBLX.US,D,20120910,000000,1655808,1774080,1655808,1750432,0,0
+SBLX.US,D,20120912,000000,1679456,1749200,1655808,1749200,0,0
+SBLX.US,D,20120913,000000,1655808,1892656,1655808,1892352,0.0078125,0
+SBLX.US,D,20120914,000000,1963312,2081584,1633376,1750432,0.03125,0
+SBLX.US,D,20120917,000000,1845040,1845040,1537536,1584845,0.0078125,0
+SBLX.US,D,20120918,000000,1586074,1586074,1328179,1419264,0.0078125,0
+SBLX.US,D,20120919,000000,1513882,1608496,1372416,1513651,0.03125,0
+SBLX.US,D,20120920,000000,1348531,1536768,1281600,1324646,0.0078125,0
+SBLX.US,D,20120921,000000,1419264,1489997,1348301,1489997,0,0
+SBLX.US,D,20120924,000000,1253683,1395610,1182720,1300992,0.0078125,0
+SBLX.US,D,20120925,000000,1300992,1416883,1182720,1253683,0.015625,0
+SBLX.US,D,20120926,000000,1300762,1442918,1064678,1064909,0.015625,0
+SBLX.US,D,20120927,000000,1159066,1159066,1082189,1086912,0.015625,0
+SBLX.US,D,20120928,000000,1076275,1157184,875213,1066829,0.1796875,0
+SBLX.US,D,20121001,000000,1154342,1182950,976934,1064448,0.0625,0
+SBLX.US,D,20121002,000000,1067750,1355866,1064448,1300992,0.0859375,0
+SBLX.US,D,20121003,000000,1348301,1348301,1155533,1324646,0.0234375,0
+SBLX.US,D,20121004,000000,1159066,1370074,1159066,1277338,0.0078125,0
+SBLX.US,D,20121005,000000,1323686,1324646,1300531,1324646,0.0078125,0
+SBLX.US,D,20121008,000000,1300531,1347110,1182950,1344038,0,0
+SBLX.US,D,20121010,000000,1182720,1265510,1040794,1253222,0.0078125,0
+SBLX.US,D,20121011,000000,1170893,1229798,1170893,1170893,0.0078125,0
+SBLX.US,D,20121012,000000,1171123,1324416,1170893,1300992,0.0078125,0
+SBLX.US,D,20121015,000000,1206374,1206374,1064909,1170893,0,0
+SBLX.US,D,20121016,000000,1183181,1183181,1064678,1064678,0.0078125,0
+SBLX.US,D,20121017,000000,1135411,1135411,1111757,1111757,0,0
+SBLX.US,D,20121018,000000,1088333,1088333,981658,1087142,0.0234375,0
+SBLX.US,D,20121019,000000,1005312,1064448,1005312,1040794,0,0
+SBLX.US,D,20121022,000000,1064448,1088102,1017139,1064448,0.015625,0
+SBLX.US,D,20121023,000000,1064448,1111757,1040794,1040794,0.015625,0
+SBLX.US,D,20121024,000000,1064448,1159066,1064448,1088102,0.0078125,0
+SBLX.US,D,20121025,000000,1064448,1135411,1064448,1111757,0,0
+SBLX.US,D,20121026,000000,1111757,1182720,1111757,1182490,0.0078125,0
+SBLX.US,D,20121031,000000,1230029,1277338,1135411,1159066,0.0078125,0
+SBLX.US,D,20121101,000000,1277338,1301222,1277338,1300992,0,0
+SBLX.US,D,20121102,000000,1490227,1490227,1371955,1420454,0.015625,0
+SBLX.US,D,20121105,000000,1466573,1466803,1466573,1466573,0,0
+SBLX.US,D,20121106,000000,1537536,1584538,1419264,1584384,0.015625,0
+SBLX.US,D,20121107,000000,1655808,1700512,1442918,1561190,0.015625,0
+SBLX.US,D,20121108,000000,1348301,1608496,1348301,1608496,0,0
+SBLX.US,D,20121109,000000,1655808,1655808,1348301,1624320,0.0078125,0
+SBLX.US,D,20121112,000000,1608496,1655808,1442918,1443379,0.0078125,0
+SBLX.US,D,20121113,000000,1466573,1679456,1466573,1537536,0,0
+SBLX.US,D,20121114,000000,1561190,1561190,1537536,1537536,0,0
+SBLX.US,D,20121115,000000,1466573,1466573,1466573,1466573,0,0
+SBLX.US,D,20121116,000000,1466573,1490227,1466573,1490227,0,0
+SBLX.US,D,20121119,000000,1490227,1490227,1188173,1324646,0.0078125,0
+SBLX.US,D,20121120,000000,1206374,1418803,1182720,1418803,0,0
+SBLX.US,D,20121121,000000,1232640,1419264,1232640,1325837,0,0
+SBLX.US,D,20121123,000000,1230029,1321344,1088102,1321344,0,0
+SBLX.US,D,20121126,000000,1277338,1513882,1230029,1230029,0.03125,0
+SBLX.US,D,20121127,000000,1209216,1347840,1206374,1347840,0,0
+SBLX.US,D,20121129,000000,1371955,1395610,1206374,1325837,0,0
+SBLX.US,D,20121130,000000,1230029,1230029,1206374,1230029,0.0078125,0
+SBLX.US,D,20121203,000000,1186752,1211098,998438,1135411,0.015625,0
+SBLX.US,D,20121204,000000,1111757,1134221,1019520,1111757,0,0
+SBLX.US,D,20121205,000000,998208,1064448,856282,875443,0.0390625,0
+SBLX.US,D,20121206,000000,946176,1229069,946176,958003,0.1171875,0
+SBLX.US,D,20121207,000000,1206144,1206144,1017139,1059725,0.03125,0
+SBLX.US,D,20121210,000000,1064448,1179187,946176,946176,0.0546875,0
+SBLX.US,D,20121211,000000,993485,1017139,993485,993485,0.015625,0
+SBLX.US,D,20121212,000000,924902,1040563,924902,993485,0.0234375,0
+SBLX.US,D,20121213,000000,1005312,1005312,981658,993485,0.015625,0
+SBLX.US,D,20121214,000000,1017139,1064448,993254,1040794,0.015625,0
+SBLX.US,D,20121217,000000,1017370,1135411,1017370,1021862,0.03125,0
+SBLX.US,D,20121218,000000,993715,1017139,946176,1016909,0.0078125,0
+SBLX.US,D,20121219,000000,993485,993485,709862,946176,0.0078125,0
+SBLX.US,D,20121220,000000,922522,946176,828134,830285,0,0
+SBLX.US,D,20121221,000000,875213,943795,851328,851328,0.0078125,0
+SBLX.US,D,20121224,000000,863386,945946,863386,875213,0,0
+SBLX.US,D,20121226,000000,874982,875213,835008,874982,0.0078125,0
+SBLX.US,D,20121227,000000,827904,875213,827904,851098,0,0
+SBLX.US,D,20121228,000000,827904,913075,816077,851558,0.0078125,0
+SBLX.US,D,20121231,000000,839962,970790,839731,922522,0.0234375,0
+SBLX.US,D,20130102,000000,946176,1040563,946176,1016909,0.0078125,0
+SBLX.US,D,20130103,000000,1016909,1040563,993485,1022093,0,0
+SBLX.US,D,20130104,000000,958003,1016678,958003,993485,0,0
+SBLX.US,D,20130107,000000,1017139,1040563,1017139,1040563,0,0
+SBLX.US,D,20130108,000000,948058,1040794,948058,1016909,0.0078125,0
+SBLX.US,D,20130109,000000,1017139,1017139,1017139,1017139,0,0
+SBLX.US,D,20130110,000000,1017139,1182720,1017139,1111757,0.0078125,0
+SBLX.US,D,20130111,000000,1158835,1181760,1016909,1115290,0.03125,0
+SBLX.US,D,20130114,000000,1064448,1156685,1043174,1156685,0,0
+SBLX.US,D,20130115,000000,979277,1203533,979277,1109146,0.03125,0
+SBLX.US,D,20130116,000000,1111757,1180109,1006733,1088333,0.0078125,0
+SBLX.US,D,20130117,000000,1088102,1088102,1040794,1040794,0,0
+SBLX.US,D,20130118,000000,1017600,1182720,1006733,1040794,0.015625,0
+SBLX.US,D,20130122,000000,1419264,1419264,998208,1040794,0.03125,0
+SBLX.US,D,20130123,000000,1017139,1088102,946176,1088102,0.0078125,0
+SBLX.US,D,20130124,000000,1064448,1064448,1040794,1064448,0.015625,0
+SBLX.US,D,20130125,000000,1230029,1419264,993485,1064448,0.03125,0
+SBLX.US,D,20130128,000000,1111757,1111757,1017139,1040794,0.0078125,0
+SBLX.US,D,20130129,000000,1111526,1111526,1041754,1064448,0.0078125,0
+SBLX.US,D,20130130,000000,1102310,1156685,1080998,1133030,0.015625,0
+SBLX.US,D,20130131,000000,1156685,1156685,921331,1078656,0.0078125,0
+SBLX.US,D,20130201,000000,993715,1111757,981658,981658,0,0
+SBLX.US,D,20130204,000000,946406,1064448,946406,1064448,0,0
+SBLX.US,D,20130205,000000,1064448,1064678,1064448,1064448,0.0078125,0
+SBLX.US,D,20130207,000000,974093,1083149,946176,1076275,0,0
+SBLX.US,D,20130208,000000,970061,1037030,946867,1037030,0,0
+SBLX.US,D,20130211,000000,969830,969830,898867,969830,0.0078125,0
+SBLX.US,D,20130212,000000,946176,993485,899328,946176,0,0
+SBLX.US,D,20130213,000000,899098,970061,698266,970061,0.0078125,0
+SBLX.US,D,20130214,000000,882317,946176,882317,946176,0,0
+SBLX.US,D,20130215,000000,922522,922522,886810,922522,0,0
+SBLX.US,D,20130219,000000,946176,946176,851558,851558,0.0078125,0
+SBLX.US,D,20130220,000000,875213,875213,780595,804480,0,0
+SBLX.US,D,20130221,000000,851558,912115,793843,912115,0,0
+SBLX.US,D,20130222,000000,922522,934349,922522,922522,0.0078125,0
+SBLX.US,D,20130225,000000,827904,851558,827904,827904,0,0
+SBLX.US,D,20130226,000000,851789,875443,851789,875443,0,0
+SBLX.US,D,20130228,000000,945946,946176,781786,922522,0.0078125,0
+SBLX.US,D,20130305,000000,851558,922522,851558,922522,0,0
+SBLX.US,D,20130306,000000,922291,922522,831667,922522,0,0
+SBLX.US,D,20130307,000000,946176,946176,827904,922522,0,0
+SBLX.US,D,20130308,000000,898867,952090,898637,946176,0.0078125,0
+SBLX.US,D,20130311,000000,946176,946406,920371,920371,0.0078125,0
+SBLX.US,D,20130312,000000,993485,993485,924902,993485,0,0
+SBLX.US,D,20130313,000000,1064448,1064448,898867,969830,0,0
+SBLX.US,D,20130314,000000,969830,970061,969830,969830,0,0
+SBLX.US,D,20130315,000000,898867,1017139,898867,1017139,0,0
+SBLX.US,D,20130318,000000,1017139,1017139,946176,952781,0,0
+SBLX.US,D,20130319,000000,946176,1088102,898867,1088102,0,0
+SBLX.US,D,20130320,000000,1064448,1064448,969830,993485,0,0
+SBLX.US,D,20130321,000000,1040794,1040794,969830,970061,0.0078125,0
+SBLX.US,D,20130322,000000,993485,993715,993485,993485,0.015625,0
+SBLX.US,D,20130325,000000,969830,1014989,969830,969830,0,0
+SBLX.US,D,20130326,000000,969830,969830,969830,969830,0,0
+SBLX.US,D,20130327,000000,1040794,1040794,969830,969830,0,0
+SBLX.US,D,20130328,000000,969830,969830,969830,969830,0,0
+SBLX.US,D,20130401,000000,993485,993485,969830,979046,0,0
+SBLX.US,D,20130402,000000,969830,1015258,969830,1015258,0,0
+SBLX.US,D,20130403,000000,969830,969830,946176,946176,0.0078125,0
+SBLX.US,D,20130405,000000,1040794,1040794,946176,946176,0,0
+SBLX.US,D,20130408,000000,851789,896486,851789,852019,0,0
+SBLX.US,D,20130409,000000,899098,899098,710822,858893,0.015625,0
+SBLX.US,D,20130410,000000,828134,851558,828134,828134,0,0
+SBLX.US,D,20130411,000000,827904,900749,827904,900749,0,0
+SBLX.US,D,20130412,000000,874982,898867,757171,757171,0,0
+SBLX.US,D,20130416,000000,780595,898867,780595,780595,0,0
+SBLX.US,D,20130418,000000,756941,898867,756941,898867,0,0
+SBLX.US,D,20130419,000000,870720,898867,870720,898867,0,0
+SBLX.US,D,20130422,000000,875213,875213,875213,875213,0,0
+SBLX.US,D,20130423,000000,756941,922522,756941,922522,0.0078125,0
+SBLX.US,D,20130424,000000,804250,898637,782976,782976,0,0
+SBLX.US,D,20130425,000000,780826,804710,756941,756941,0,0
+SBLX.US,D,20130426,000000,759322,921331,759322,921331,0,0
+SBLX.US,D,20130429,000000,921331,946176,760243,922522,0,0
+SBLX.US,D,20130430,000000,759782,827674,759782,827674,0,0
+SBLX.US,D,20130501,000000,803789,803789,685978,709632,0.0078125,0
+SBLX.US,D,20130502,000000,827904,875213,713664,875213,0,0
+SBLX.US,D,20130503,000000,875213,875213,851558,875213,0,0
+SBLX.US,D,20130506,000000,851558,851558,851558,851558,0,0
+SBLX.US,D,20130507,000000,851558,898867,851558,898867,0,0
+SBLX.US,D,20130508,000000,756941,898867,756941,780595,0,0
+SBLX.US,D,20130509,000000,756941,922291,756941,898867,0.0078125,0
+SBLX.US,D,20130510,000000,922522,922522,804250,898867,0,0
+SBLX.US,D,20130513,000000,922522,922522,804250,851328,0.015625,0
+SBLX.US,D,20130514,000000,898867,905971,898867,898867,0.0078125,0
+SBLX.US,D,20130515,000000,757402,922522,757402,922522,0,0
+SBLX.US,D,20130516,000000,761434,851558,761434,851558,0,0
+SBLX.US,D,20130517,000000,756941,1005312,756941,969830,0.0078125,0
+SBLX.US,D,20130520,000000,969830,1005312,809702,809702,0.015625,0
+SBLX.US,D,20130521,000000,780595,1045517,780595,1045517,0.03125,0
+SBLX.US,D,20130522,000000,1064448,1083379,1021862,1021862,0.015625,0
+SBLX.US,D,20130523,000000,946176,948557,828134,875443,0.015625,0
+SBLX.US,D,20130524,000000,898867,946176,875213,946176,0.0078125,0
+SBLX.US,D,20130528,000000,942797,1294234,942797,1206374,0.203125,0
+SBLX.US,D,20130529,000000,1250304,1503398,1148928,1236749,0.5078125,0
+SBLX.US,D,20130530,000000,1216512,1398643,1047552,1297613,0.65625,0
+SBLX.US,D,20130531,000000,1314509,1351680,1165824,1199616,0.1015625,0
+SBLX.US,D,20130603,000000,1230029,1256717,1199616,1202957,0.078125,0
+SBLX.US,D,20130604,000000,1230029,1503744,1202995,1334784,0.7734375,0
+SBLX.US,D,20130605,000000,1368576,1422643,1300992,1388851,0.140625,0
+SBLX.US,D,20130606,000000,1385472,1483469,1243584,1324646,0.8046875,0
+SBLX.US,D,20130607,000000,1388851,1392230,1280717,1284096,0.078125,0
+SBLX.US,D,20130610,000000,1250304,1317888,1209754,1280678,0.078125,0
+SBLX.US,D,20130611,000000,1304371,1317888,1250304,1290048,0.0234375,0
+SBLX.US,D,20130612,000000,1284096,1290854,1192858,1216474,0.078125,0
+SBLX.US,D,20130613,000000,1186099,1277338,1145549,1182720,0.109375,0
+SBLX.US,D,20130614,000000,1145549,1263821,1104998,1233408,0.234375,0
+SBLX.US,D,20130617,000000,1230029,1398643,1230029,1317888,0.203125,0
+SBLX.US,D,20130618,000000,1334784,1382093,1243546,1345267,0.28125,0
+SBLX.US,D,20130619,000000,1344922,1355059,1294234,1321267,0.09375,0
+SBLX.US,D,20130620,000000,1375296,1375296,1233408,1243546,0.046875,0
+SBLX.US,D,20130621,000000,1297613,1307750,1206413,1260442,0.015625,0
+SBLX.US,D,20130624,000000,1290854,1290854,1199962,1250304,0.0234375,0
+SBLX.US,D,20130625,000000,1277338,1503744,1250304,1432781,0.3671875,0
+SBLX.US,D,20130626,000000,1480090,1486502,1307750,1351680,0.140625,0
+SBLX.US,D,20130627,000000,1371955,1429402,1328026,1385472,0.078125,0
+SBLX.US,D,20130628,000000,1398989,1554278,1385472,1453056,0.3125,0
+SBLX.US,D,20130701,000000,1500365,1605120,1439539,1469952,0.1484375,0
+SBLX.US,D,20130702,000000,1554432,1561190,1453056,1493606,0.046875,0
+SBLX.US,D,20130703,000000,1503744,1534157,1409126,1493606,0.0703125,0
+SBLX.US,D,20130705,000000,1422682,1551053,1422682,1466573,0.078125,0
+SBLX.US,D,20130708,000000,1513882,1517261,1469952,1507123,0.15625,0
+SBLX.US,D,20130709,000000,1537536,1537536,1456435,1513882,0.0546875,0
+SBLX.US,D,20130710,000000,1527398,1537536,1426022,1486848,0.09375,0
+SBLX.US,D,20130711,000000,1507123,1507123,1439539,1480090,0.03125,0
+SBLX.US,D,20130712,000000,1439539,1503706,1409126,1472986,0.046875,0
+SBLX.US,D,20130715,000000,1493606,1736912,1483469,1571328,0.5,0
+SBLX.US,D,20130716,000000,1594982,1594982,1492109,1534157,0.1171875,0
+SBLX.US,D,20130717,000000,1564570,1655808,1473331,1534157,0.515625,0
+SBLX.US,D,20130718,000000,1544294,1588070,1304371,1385126,0.3203125,0
+SBLX.US,D,20130719,000000,1369421,1398989,1236749,1257062,0.15625,0
+SBLX.US,D,20130722,000000,1257062,1257062,1172928,1218202,0.1015625,0
+SBLX.US,D,20130723,000000,1253683,1365197,1253683,1253683,0.21875,0
+SBLX.US,D,20130724,000000,1287475,1331366,1132032,1175962,0.21875,0
+SBLX.US,D,20130725,000000,1159066,1159066,1084723,1094861,0.125,0
+SBLX.US,D,20130726,000000,1081344,1094822,966451,1057690,0.125,0
+SBLX.US,D,20130729,000000,1071206,1071206,952934,1007002,0.203125,0
+SBLX.US,D,20130730,000000,1081344,1081344,979968,1047552,0.1171875,0
+SBLX.US,D,20130731,000000,1061069,1064448,979968,1007002,0.09375,0
+SBLX.US,D,20130801,000000,986726,988992,861696,957619,0.171875,0
+SBLX.US,D,20130802,000000,939418,949555,909005,929280,0.0625,0
+SBLX.US,D,20130805,000000,909043,1162445,909043,1142131,0.421875,0
+SBLX.US,D,20130806,000000,1115136,1324646,1088102,1250304,0.4140625,0
+SBLX.US,D,20130807,000000,1246925,1324646,1101619,1246925,0.21875,0
+SBLX.US,D,20130808,000000,1226650,1436160,1132378,1371955,0.359375,0
+SBLX.US,D,20130809,000000,1432781,1476672,1216512,1317888,0.2578125,0
+SBLX.US,D,20130812,000000,1290854,1351680,1230029,1341542,0.0859375,0
+SBLX.US,D,20130813,000000,1412506,1459814,1290854,1388851,0.2734375,0
+SBLX.US,D,20130814,000000,1352026,1428557,1351680,1362163,0.0625,0
+SBLX.US,D,20130815,000000,1330752,1330906,1142208,1236787,0.0859375,0
+SBLX.US,D,20130816,000000,1246925,1302182,1219891,1219891,0.046875,0
+SBLX.US,D,20130819,000000,1216512,1219891,1128653,1182720,0.0390625,0
+SBLX.US,D,20130820,000000,1263821,1263821,1081344,1152307,0.046875,0
+SBLX.US,D,20130821,000000,1186099,1206374,1142515,1202995,0.15625,0
+SBLX.US,D,20130822,000000,1192858,1317850,1192858,1226650,0.0546875,0
+SBLX.US,D,20130823,000000,1273958,1392230,1230029,1371955,0.125,0
+SBLX.US,D,20130826,000000,1270579,1780832,1270579,1385472,1.6171875,0
+SBLX.US,D,20130827,000000,1368576,1436160,1253683,1307750,0.4453125,0
+SBLX.US,D,20130828,000000,1314509,1314509,1257062,1284096,0.0625,0
+SBLX.US,D,20130829,000000,1290854,1321958,1132032,1216512,0.1171875,0
+SBLX.US,D,20130830,000000,1246925,1254874,1064448,1152307,0.0625,0
+SBLX.US,D,20130903,000000,1209754,1219891,1098240,1169203,0.1328125,0
+SBLX.US,D,20130904,000000,1192858,1219891,1101619,1199616,0.0390625,0
+SBLX.US,D,20130905,000000,1199616,1233408,1186099,1230029,0.078125,0
+SBLX.US,D,20130906,000000,1216512,1227187,1148928,1182720,0.0625,0
+SBLX.US,D,20130909,000000,1213133,1250304,1182720,1199616,0.0546875,0
+SBLX.US,D,20130910,000000,1213133,1233408,1192858,1216512,0.03125,0
+SBLX.US,D,20130911,000000,1213133,1287475,1199616,1277338,0.0625,0
+SBLX.US,D,20130912,000000,1280717,1297613,1202995,1284442,0.0546875,0
+SBLX.US,D,20130913,000000,1216512,1412506,1199616,1236787,0.5546875,0
+SBLX.US,D,20130916,000000,1267200,1324646,1199616,1202995,0.140625,0
+SBLX.US,D,20130917,000000,1257062,1300992,1115136,1179341,0.171875,0
+SBLX.US,D,20130918,000000,1172582,1172582,1064448,1111757,0.171875,0
+SBLX.US,D,20130919,000000,1121894,1196237,1121894,1172582,0.0859375,0
+SBLX.US,D,20130920,000000,1172582,1189478,1067827,1135411,0.296875,0
+SBLX.US,D,20130923,000000,1132032,1132032,983347,1020518,0.3046875,0
+SBLX.US,D,20130924,000000,1023898,1023898,851558,895488,0.515625,0
+SBLX.US,D,20130925,000000,942797,946176,865075,868454,0.125,0
+SBLX.US,D,20130926,000000,878592,952934,868454,875213,0.0859375,0
+SBLX.US,D,20130927,000000,919142,1054310,878592,909005,0.4140625,0
+SBLX.US,D,20130930,000000,912384,959693,902246,946176,0.109375,0
+SBLX.US,D,20131001,000000,963072,983347,922522,929280,0.078125,0
+SBLX.US,D,20131002,000000,952934,1013760,878592,895488,0.1328125,0
+SBLX.US,D,20131003,000000,881971,966451,875213,898867,0.015625,0
+SBLX.US,D,20131004,000000,909005,925901,875213,888730,0.09375,0
+SBLX.US,D,20131007,000000,878592,895488,861696,875213,0.0546875,0
+SBLX.US,D,20131008,000000,861696,861696,777216,790733,0.09375,0
+SBLX.US,D,20131009,000000,804250,824525,780595,780595,0.015625,0
+SBLX.US,D,20131010,000000,783974,783974,675840,702874,0.2734375,0
+SBLX.US,D,20131011,000000,729907,733286,662323,672461,0.0859375,0
+SBLX.US,D,20131014,000000,658944,672461,591360,608256,0.1484375,0
+SBLX.US,D,20131015,000000,601498,638669,577843,581222,0.1171875,0
+SBLX.US,D,20131016,000000,577843,963072,577843,905626,1.015625,0
+SBLX.US,D,20131017,000000,936038,936038,838042,892109,0.265625,0
+SBLX.US,D,20131018,000000,881971,881971,743424,760320,0.09375,0
+SBLX.US,D,20131021,000000,750182,844800,750182,834662,0.1171875,0
+SBLX.US,D,20131022,000000,827904,851558,756941,783974,0.171875,0
+SBLX.US,D,20131023,000000,790733,790733,699494,733286,0.171875,0
+SBLX.US,D,20131024,000000,773837,773837,679219,753562,0.09375,0
+SBLX.US,D,20131025,000000,756941,824525,719770,773837,0.09375,0
+SBLX.US,D,20131028,000000,756941,773837,743424,746803,0.015625,0
+SBLX.US,D,20131029,000000,743424,760320,736666,740045,0.015625,0
+SBLX.US,D,20131030,000000,740045,740045,669082,675840,0.140625,0
+SBLX.US,D,20131031,000000,675840,675840,632870,675840,0.046875,0
+SBLX.US,D,20131101,000000,675840,702874,672461,672461,0.0546875,0
+SBLX.US,D,20131104,000000,723149,723149,658944,658944,0.015625,0
+SBLX.US,D,20131105,000000,682598,723149,658944,675840,0.2421875,0
+SBLX.US,D,20131106,000000,696115,716390,635290,682598,0.125,0
+SBLX.US,D,20131107,000000,740045,740045,689357,692736,0.03125,0
+SBLX.US,D,20131108,000000,682598,723149,682598,709632,0.015625,0
+SBLX.US,D,20131111,000000,709632,716390,685978,692736,0.015625,0
+SBLX.US,D,20131112,000000,702874,756941,696115,750182,0.0546875,0
+SBLX.US,D,20131113,000000,713011,736666,699494,713011,0.0390625,0
+SBLX.US,D,20131114,000000,719770,733286,669082,692736,0.0546875,0
+SBLX.US,D,20131115,000000,756941,817766,696115,699494,0.203125,0
+SBLX.US,D,20131118,000000,719770,760320,706253,746803,0.078125,0
+SBLX.US,D,20131119,000000,750182,750182,723149,733286,0.03125,0
+SBLX.US,D,20131120,000000,756941,760320,743424,743424,0.015625,0
+SBLX.US,D,20131121,000000,750182,797491,750182,756941,0.0234375,0
+SBLX.US,D,20131122,000000,770458,831283,760320,807629,0.09375,0
+SBLX.US,D,20131125,000000,807629,814387,794112,807629,0,0
+SBLX.US,D,20131126,000000,800870,800870,794074,797530,0.03125,0
+SBLX.US,D,20131127,000000,783974,1162445,783974,993485,0.984375,0
+SBLX.US,D,20131129,000000,1030656,1121894,851597,878592,0.25,0
+SBLX.US,D,20131202,000000,939418,1030656,915763,963072,0.25,0
+SBLX.US,D,20131203,000000,1027277,1027277,929280,993485,0.09375,0
+SBLX.US,D,20131204,000000,963072,1030656,895488,949555,0.328125,0
+SBLX.US,D,20131205,000000,946176,1672704,898867,1094861,3.9609375,0
+SBLX.US,D,20131206,000000,1108378,1128653,1003622,1067827,0.765625,0
+SBLX.US,D,20131209,000000,1101619,1101619,909005,925901,0.375,0
+SBLX.US,D,20131210,000000,939418,1003622,915763,983347,0.109375,0
+SBLX.US,D,20131211,000000,973210,973210,925901,939418,0.125,0
+SBLX.US,D,20131212,000000,946176,1091482,946176,1007002,0.328125,0
+SBLX.US,D,20131213,000000,1013760,1145549,1013760,1081344,1.046875,0
+SBLX.US,D,20131216,000000,949555,1007002,912384,983347,0.484375,0
+SBLX.US,D,20131217,000000,963072,1071206,946176,1057690,6.1875,0
+SBLX.US,D,20131218,000000,1013760,1054310,513638,554189,36.2734375,0
+SBLX.US,D,20131219,000000,601498,642048,544051,574464,8.8828125,0
+SBLX.US,D,20131220,000000,479846,530534,446054,530534,7.375,0
+SBLX.US,D,20131223,000000,560947,560947,523776,544051,2.53125,0
+SBLX.US,D,20131224,000000,537293,554189,533914,537293,0.8671875,0
+SBLX.US,D,20131226,000000,540672,547430,493363,510259,2.7578125,0
+SBLX.US,D,20131227,000000,976589,1148928,787354,854938,97,0
+SBLX.US,D,20131230,000000,743424,756941,642048,665702,19.71875,0
+SBLX.US,D,20131231,000000,689357,817766,675840,770458,16.625,0
+SBLX.US,D,20140102,000000,936038,963072,848179,929280,18.375,0
+SBLX.US,D,20140103,000000,878592,895488,844800,865075,6.8203125,0
+SBLX.US,D,20140106,000000,865075,865075,753562,777216,8.265625,0
+SBLX.US,D,20140107,000000,760320,773837,685978,736666,7.0390625,0
+SBLX.US,D,20140108,000000,716390,736666,658944,682598,7.375,0
+SBLX.US,D,20140109,000000,682598,726528,675840,692736,4.59375,0
+SBLX.US,D,20140110,000000,692736,699494,675840,685978,3.2265625,0
+SBLX.US,D,20140113,000000,689357,689357,611635,625152,5.859375,0
+SBLX.US,D,20140114,000000,642048,642048,591360,611635,3.34375,0
+SBLX.US,D,20140115,000000,571085,591360,557568,577843,4.5703125,0
+SBLX.US,D,20140116,000000,581222,638669,581222,638669,5.625,0
+SBLX.US,D,20140117,000000,642048,642048,587981,608256,3.28125,0
+SBLX.US,D,20140121,000000,642048,648806,577843,587981,4.2265625,0
+SBLX.US,D,20140122,000000,601498,601498,574464,574464,1.828125,0
+SBLX.US,D,20140123,000000,577843,587981,550810,587981,3.21875,0
+SBLX.US,D,20140124,000000,574464,581222,554189,560947,1.9375,0
+SBLX.US,D,20140127,000000,560947,574464,513638,513638,2.9765625,0
+SBLX.US,D,20140128,000000,523776,523776,473088,486605,3.0078125,0
+SBLX.US,D,20140129,000000,486605,503501,466330,473088,2.2421875,0
+SBLX.US,D,20140130,000000,473088,486605,456192,469709,2.375,0
+SBLX.US,D,20140131,000000,479846,489984,473088,479846,1.5078125,0
+SBLX.US,D,20140203,000000,506880,625152,493363,591360,15.9921875,0
+SBLX.US,D,20140204,000000,601498,604877,550810,567706,4.3125,0
+SBLX.US,D,20140205,000000,564326,600806,540672,544051,2.3515625,0
+SBLX.US,D,20140206,000000,547430,554189,517018,517018,2.4765625,0
+SBLX.US,D,20140207,000000,567706,625152,540672,591360,7.515625,0
+SBLX.US,D,20140210,000000,591360,625152,547430,574464,5.1640625,0
+SBLX.US,D,20140211,000000,564326,601498,557568,564326,1.9609375,0
+SBLX.US,D,20140212,000000,557568,584602,550810,560947,1.6015625,0
+SBLX.US,D,20140213,000000,557568,571085,544051,550810,1.3828125,0
+SBLX.US,D,20140214,000000,550810,560947,540672,547430,1.5,0
+SBLX.US,D,20140218,000000,540672,560947,523776,560947,1.6796875,0
+SBLX.US,D,20140219,000000,564326,567706,544051,550810,0.671875,0
+SBLX.US,D,20140220,000000,547430,631910,530534,598118,8.1015625,0
+SBLX.US,D,20140221,000000,625152,648806,594739,604877,4.96875,0
+SBLX.US,D,20140224,000000,628531,628531,571085,577843,2.1875,0
+SBLX.US,D,20140225,000000,540672,557568,540672,547430,3.3125,0
+SBLX.US,D,20140226,000000,544051,554342,544051,544051,1.546875,0
+SBLX.US,D,20140227,000000,547430,554189,544051,550810,1.1796875,0
+SBLX.US,D,20140228,000000,557568,557568,513638,523776,3.25,0
+SBLX.US,D,20140303,000000,517018,520397,506880,510259,1.875,0
+SBLX.US,D,20140304,000000,513638,550810,513638,523776,1.5,0
+SBLX.US,D,20140305,000000,523776,544051,523776,537293,1.0234375,0
+SBLX.US,D,20140306,000000,537293,547430,517018,517018,1.546875,0
+SBLX.US,D,20140307,000000,533914,547430,520397,537293,1.7421875,0
+SBLX.US,D,20140310,000000,557568,557568,523776,557568,1.71875,0
+SBLX.US,D,20140311,000000,550810,554189,527155,550810,1.25,0
+SBLX.US,D,20140312,000000,540672,547430,517018,547430,1.5859375,0
+SBLX.US,D,20140313,000000,533914,540672,520397,523776,0.8515625,0
+SBLX.US,D,20140314,000000,537293,537293,523776,527155,0.578125,0
+SBLX.US,D,20140317,000000,527155,537293,520397,530534,0.953125,0
+SBLX.US,D,20140318,000000,540672,577843,533914,564326,4.1328125,0
+SBLX.US,D,20140319,000000,618394,642048,550771,564326,9.53125,0
+SBLX.US,D,20140320,000000,557568,584602,540672,567706,2.09375,0
+SBLX.US,D,20140321,000000,560947,601498,550810,601498,3.3203125,0
+SBLX.US,D,20140324,000000,608256,635290,564326,574464,4.3125,0
+SBLX.US,D,20140325,000000,574464,581222,557568,571085,0.8046875,0
+SBLX.US,D,20140326,000000,574464,574464,527155,530534,1.765625,0
+SBLX.US,D,20140327,000000,540672,540672,510259,513638,1.25,0
+SBLX.US,D,20140328,000000,520397,527155,510259,520397,0.6328125,0
+SBLX.US,D,20140331,000000,520397,533914,503501,523776,0.6953125,0
+SBLX.US,D,20140401,000000,513638,517018,473088,517018,3.484375,0
+SBLX.US,D,20140402,000000,510259,513638,489984,510259,0.734375,0
+SBLX.US,D,20140403,000000,523776,523776,489984,493363,0.9140625,0
+SBLX.US,D,20140404,000000,493363,500122,469709,473088,1.234375,0
+SBLX.US,D,20140407,000000,493363,493363,456192,466330,1.078125,0
+SBLX.US,D,20140408,000000,473088,473088,452813,459571,0.578125,0
+SBLX.US,D,20140409,000000,462950,483226,459571,479846,0.625,0
+SBLX.US,D,20140410,000000,486605,489984,462950,473088,0.5234375,0
+SBLX.US,D,20140411,000000,459571,473088,449434,452813,0.6640625,0
+SBLX.US,D,20140414,000000,452813,473088,412262,419021,1.5625,0
+SBLX.US,D,20140415,000000,419021,419021,307507,358195,3.734375,0
+SBLX.US,D,20140416,000000,361574,402125,341299,385229,1.609375,0
+SBLX.US,D,20140417,000000,381850,395366,358195,381850,0.8984375,0
+SBLX.US,D,20140421,000000,381850,395366,375424,391987,0.6328125,0
+SBLX.US,D,20140422,000000,395366,412262,388608,405504,0.640625,0
+SBLX.US,D,20140423,000000,402125,422400,378470,405504,0.5,0
+SBLX.US,D,20140424,000000,412262,412262,395366,402125,0.2109375,0
+SBLX.US,D,20140425,000000,412262,412262,381850,402125,0.625,0
+SBLX.US,D,20140428,000000,391987,422400,371712,378470,0.4921875,0
+SBLX.US,D,20140429,000000,388608,388608,354816,361574,0.609375,0
+SBLX.US,D,20140430,000000,358195,361574,354816,361574,0.375,0
+SBLX.US,D,20140501,000000,361574,361574,348058,351437,0.734375,0
+SBLX.US,D,20140502,000000,351437,371712,337920,354816,0.6875,0
+SBLX.US,D,20140505,000000,354816,354816,337920,341299,0.390625,0
+SBLX.US,D,20140506,000000,337946,337946,270336,271014,2.6875,0
+SBLX.US,D,20140507,000000,250061,250061,152064,172339,6.046875,0
+SBLX.US,D,20140508,000000,175718,185856,158822,172339,1.34375,0
+SBLX.US,D,20140509,000000,175718,183462,165914,170675,0.609375,0
+SBLX.US,D,20140512,000000,168960,246682,165581,236749,3.015625,0
+SBLX.US,D,20140513,000000,233165,260198,185856,192614,2.0859375,0
+SBLX.US,D,20140514,000000,199373,223027,196326,212890,1.3671875,0
+SBLX.US,D,20140515,000000,212890,212954,185856,192218,0.75,0
+SBLX.US,D,20140516,000000,202752,206131,179098,195994,0.421875,0
+SBLX.US,D,20140519,000000,185856,223027,182477,202752,0.625,0
+SBLX.US,D,20140520,000000,195994,223027,192614,199373,0.640625,0
+SBLX.US,D,20140521,000000,219648,219648,192614,195994,0.2578125,0
+SBLX.US,D,20140522,000000,206131,206131,189235,190925,0.3515625,0
+SBLX.US,D,20140523,000000,189235,217958,189235,202752,0.9375,0
+SBLX.US,D,20140527,000000,206131,246682,202752,229786,3.2421875,0
+SBLX.US,D,20140528,000000,239923,260198,223053,233190,2.46875,0
+SBLX.US,D,20140529,000000,250061,250061,212915,216294,0.9765625,0
+SBLX.US,D,20140530,000000,226406,226406,189235,199373,1.390625,0
+SBLX.US,D,20140602,000000,202752,206131,172339,197683,0.703125,0
+SBLX.US,D,20140603,000000,206131,206131,179123,195968,0.25,0
+SBLX.US,D,20140604,000000,185882,199373,183040,186138,0.3359375,0
+SBLX.US,D,20140605,000000,185856,187546,179494,184230,0.265625,0
+SBLX.US,D,20140606,000000,179098,199373,179098,194982,0.28125,0
+SBLX.US,D,20140609,000000,179098,202752,179098,182477,0.2109375,0
+SBLX.US,D,20140610,000000,182477,199373,182477,189235,0.5859375,0
+SBLX.US,D,20140611,000000,200410,200410,185178,186189,0.3828125,0
+SBLX.US,D,20140612,000000,180787,192550,180787,182477,0.53125,0
+SBLX.US,D,20140613,000000,192614,192614,182477,182477,0.1640625,0
+SBLX.US,D,20140616,000000,184166,185715,168960,168960,0.703125,0
+SBLX.US,D,20140617,000000,168960,182477,165581,175322,0.390625,0
+SBLX.US,D,20140618,000000,182477,182477,172339,178867,0.234375,0
+SBLX.US,D,20140619,000000,172339,185856,172339,185856,0.5546875,0
+SBLX.US,D,20140620,000000,185856,197478,185856,189235,1.09375,0
+SBLX.US,D,20140623,000000,192678,212890,179123,192614,0.796875,0
+SBLX.US,D,20140624,000000,199373,199373,182502,185792,0.359375,0
+SBLX.US,D,20140625,000000,183155,183155,170086,173286,0.46875,0
+SBLX.US,D,20140626,000000,182451,189235,175718,179123,0.171875,0
+SBLX.US,D,20140627,000000,172339,189210,170650,172339,0.40625,0
+SBLX.US,D,20140630,000000,184026,184026,170650,172339,0.28125,0
+SBLX.US,D,20140701,000000,175718,180762,170982,175718,0.3359375,0
+SBLX.US,D,20140702,000000,182477,199373,179098,189235,1.703125,0
+SBLX.US,D,20140703,000000,199373,202752,185856,185856,0.5390625,0
+SBLX.US,D,20140707,000000,192614,192614,182477,182477,0.1796875,0
+SBLX.US,D,20140708,000000,211200,212864,192896,195994,1.3984375,0
+SBLX.US,D,20140709,000000,195994,195994,182477,192614,0.3203125,0
+SBLX.US,D,20140710,000000,192614,198323,187546,194304,0.3046875,0
+SBLX.US,D,20140711,000000,202752,371712,202752,310886,27.703125,0
+SBLX.US,D,20140714,000000,321024,337920,239923,250061,5.71875,0
+SBLX.US,D,20140715,000000,250061,283853,240256,263514,1.71875,0
+SBLX.US,D,20140716,000000,283853,283853,250061,260173,0.90625,0
+SBLX.US,D,20140717,000000,256819,260198,216269,219648,2.09375,0
+SBLX.US,D,20140718,000000,209510,233165,207142,212992,1.015625,0
+SBLX.US,D,20140721,000000,213901,229786,213901,219648,0.5234375,0
+SBLX.US,D,20140722,000000,219648,239923,216666,233165,1.1484375,0
+SBLX.US,D,20140723,000000,219648,243302,219648,239923,0.9296875,0
+SBLX.US,D,20140724,000000,243302,243302,229786,229786,0.40625,0
+SBLX.US,D,20140725,000000,250291,405504,250061,324070,25.6796875,0
+SBLX.US,D,20140728,000000,310886,446054,290611,405504,25.3203125,0
+SBLX.US,D,20140729,000000,395366,412262,341299,378470,7.90625,0
+SBLX.US,D,20140730,000000,381850,388608,327782,364954,3.671875,0
+SBLX.US,D,20140731,000000,371712,371712,321024,323354,2.71875,0
+SBLX.US,D,20140801,000000,348058,385229,324403,344678,5.1015625,0
+SBLX.US,D,20140804,000000,337920,361574,332851,337920,1.625,0
+SBLX.US,D,20140805,000000,337920,415642,337920,371712,10.59375,0
+SBLX.US,D,20140806,000000,364954,402125,361574,375091,3.765625,0
+SBLX.US,D,20140807,000000,378470,378470,348058,354816,1.671875,0
+SBLX.US,D,20140808,000000,351437,358195,337920,348058,1.15625,0
+SBLX.US,D,20140811,000000,348058,354816,337920,341299,1.1875,0
+SBLX.US,D,20140812,000000,341299,344678,324403,331162,1.046875,0
+SBLX.US,D,20140813,000000,324403,341299,324403,341299,0.6953125,0
+SBLX.US,D,20140814,000000,334541,358195,324403,337920,2.0390625,0
+SBLX.US,D,20140815,000000,348058,351437,324403,337920,1.1015625,0
+SBLX.US,D,20140818,000000,354816,381850,354790,378470,5.4453125,0
+SBLX.US,D,20140819,000000,378470,398746,371712,385229,1.8359375,0
+SBLX.US,D,20140820,000000,381850,381850,348058,351437,1.390625,0
+SBLX.US,D,20140821,000000,344678,361600,334541,341299,0.9375,0
+SBLX.US,D,20140822,000000,351437,354816,341299,348058,0.3515625,0
+SBLX.US,D,20140825,000000,351437,378470,351437,375091,2.703125,0
+SBLX.US,D,20140826,000000,375091,388608,354816,358221,2.140625,0
+SBLX.US,D,20140827,000000,354816,368333,351437,361574,0.5703125,0
+SBLX.US,D,20140828,000000,371712,429158,361574,405504,8.734375,0
+SBLX.US,D,20140829,000000,408883,435917,388608,402125,4.5234375,0
+SBLX.US,D,20140902,000000,388608,419021,371712,381850,2.015625,0
+SBLX.US,D,20140903,000000,381850,402125,375091,375091,1.25,0
+SBLX.US,D,20140904,000000,375091,395366,371712,385229,1.65625,0
+SBLX.US,D,20140905,000000,391987,469709,378470,439296,15.25,0
+SBLX.US,D,20140908,000000,419021,462950,419021,446054,5.203125,0
+SBLX.US,D,20140909,000000,435917,584602,432538,544051,25.609375,0
+SBLX.US,D,20140910,000000,523776,547430,479846,500122,7.328125,0
+SBLX.US,D,20140911,000000,500122,503501,456192,469709,3.7109375,0
+SBLX.US,D,20140912,000000,467712,520397,467712,479846,3.703125,0
+SBLX.US,D,20140915,000000,473088,479846,449434,452813,3.328125,0
+SBLX.US,D,20140916,000000,439296,439296,395405,405504,2.6328125,0
+SBLX.US,D,20140917,000000,405504,412262,402125,407194,0.8515625,0
+SBLX.US,D,20140918,000000,405504,405504,337920,351437,4.4765625,0
+SBLX.US,D,20140919,000000,361574,361574,325581,325581,1.5859375,0
+SBLX.US,D,20140922,000000,331162,344678,287232,290611,2.484375,0
+SBLX.US,D,20140923,000000,287232,299059,243302,270400,2.7109375,0
+SBLX.US,D,20140924,000000,283878,327782,283878,298778,3.4140625,0
+SBLX.US,D,20140925,000000,287232,293990,270733,278784,1.1796875,0
+SBLX.US,D,20140926,000000,273715,292979,270438,273715,0.734375,0
+SBLX.US,D,20140929,000000,270336,297370,263578,277094,0.828125,0
+SBLX.US,D,20140930,000000,277094,293990,270336,282138,1.1640625,0
+SBLX.US,D,20141001,000000,282163,282163,256819,262707,0.9375,0
+SBLX.US,D,20141002,000000,260198,283341,253440,270336,0.640625,0
+SBLX.US,D,20141003,000000,277094,290611,268646,277094,0.6328125,0
+SBLX.US,D,20141006,000000,263603,273715,256819,270272,0.4375,0
+SBLX.US,D,20141007,000000,257664,277069,233165,246682,1.109375,0
+SBLX.US,D,20141008,000000,256819,256819,212890,229786,1,0
+SBLX.US,D,20141009,000000,219648,229760,202752,205286,1.171875,0
+SBLX.US,D,20141010,000000,212890,212890,172339,206067,1.5,0
+SBLX.US,D,20141013,000000,209510,223027,185856,212890,0.796875,0
+SBLX.US,D,20141014,000000,206131,256794,206131,250061,0.703125,0
+SBLX.US,D,20141015,000000,253107,253107,226406,229760,0.5234375,0
+SBLX.US,D,20141016,000000,226470,243981,226406,230464,0.203125,0
+SBLX.US,D,20141017,000000,229146,243021,226406,238234,0.21875,0
+SBLX.US,D,20141020,000000,243302,243302,220352,234483,0.296875,0
+SBLX.US,D,20141021,000000,226406,236480,226406,229786,0.15625,0
+SBLX.US,D,20141022,000000,229786,232461,202752,222694,0.53125,0
+SBLX.US,D,20141023,000000,219648,234854,212890,219648,0.5234375,0
+SBLX.US,D,20141024,000000,230733,230733,223027,229786,0.234375,0
+SBLX.US,D,20141027,000000,229786,280474,229786,269491,2.9765625,0
+SBLX.US,D,20141028,000000,277094,280474,263578,273715,0.3984375,0
+SBLX.US,D,20141029,000000,270336,270336,246682,246682,0.4140625,0
+SBLX.US,D,20141030,000000,251891,255270,229786,236544,0.421875,0
+SBLX.US,D,20141031,000000,233165,253414,233165,248371,0.0546875,0
+SBLX.US,D,20141103,000000,239923,248371,236544,242970,0.234375,0
+SBLX.US,D,20141104,000000,236544,241613,223360,227085,0.796875,0
+SBLX.US,D,20141105,000000,226406,246682,226381,236544,0.359375,0
+SBLX.US,D,20141106,000000,236544,249856,234854,236544,0.15625,0
+SBLX.US,D,20141107,000000,233165,239923,218099,227558,0.4140625,0
+SBLX.US,D,20141110,000000,216269,233165,216269,226406,0.140625,0
+SBLX.US,D,20141111,000000,226406,273715,219648,223027,1.5546875,0
+SBLX.US,D,20141112,000000,223194,231475,216269,228301,0.3203125,0
+SBLX.US,D,20141113,000000,219648,232154,219648,223027,0.296875,0
+SBLX.US,D,20141114,000000,219674,231309,216269,217651,0.140625,0
+SBLX.US,D,20141117,000000,219648,228608,212890,224858,0.34375,0
+SBLX.US,D,20141118,000000,216269,216474,207821,207821,0.3203125,0
+SBLX.US,D,20141119,000000,207821,207821,179098,193395,1.09375,0
+SBLX.US,D,20141120,000000,202752,202752,172339,182477,0.84375,0
+SBLX.US,D,20141121,000000,172339,182477,172339,175859,0.2734375,0
+SBLX.US,D,20141124,000000,168960,175718,168960,168960,0.5859375,0
+SBLX.US,D,20141125,000000,172339,185830,171802,179072,0.6953125,0
+SBLX.US,D,20141126,000000,172506,185715,169638,172314,0.25,0
+SBLX.US,D,20141128,000000,168960,179072,167949,167949,0.234375,0
+SBLX.US,D,20141201,000000,168960,175718,165581,168986,0.265625,0
+SBLX.US,D,20141202,000000,168960,175718,165581,168960,0.453125,0
+SBLX.US,D,20141203,000000,170931,177408,141926,143782,1.0703125,0
+SBLX.US,D,20141204,000000,135168,135168,108134,121651,2.9140625,0
+SBLX.US,D,20141205,000000,135168,135168,114893,129421,0.6953125,0
+SBLX.US,D,20141208,000000,125030,129421,121651,125030,0.25,0
+SBLX.US,D,20141209,000000,125030,125030,114893,115264,0.203125,0
+SBLX.US,D,20141210,000000,114893,118272,114893,115130,0.1484375,0
+SBLX.US,D,20141211,000000,116582,125030,116582,118272,0.203125,0
+SBLX.US,D,20141212,000000,125030,125030,114893,118272,0.234375,0
+SBLX.US,D,20141215,000000,116582,125030,112627,112627,0.265625,0
+SBLX.US,D,20141216,000000,112627,114893,112627,112659,0.2265625,0
+SBLX.US,D,20141217,000000,116346,116346,112627,112627,0.1640625,0
+SBLX.US,D,20141218,000000,116378,121651,112627,115232,0.40625,0
+SBLX.US,D,20141219,000000,121549,121651,112627,112627,0.4296875,0
+SBLX.US,D,20141222,000000,121651,121651,108134,119456,0.25,0
+SBLX.US,D,20141223,000000,118272,121651,97996.8,101376,0.8671875,0
+SBLX.US,D,20141224,000000,111514,125030,101376,112966,0.8984375,0
+SBLX.US,D,20141226,000000,111514,111514,97625.6,106477,1.359375,0
+SBLX.US,D,20141229,000000,101984,108134,98028.8,101376,0.8203125,0
+SBLX.US,D,20141230,000000,98406.4,101376,94956.8,96307.2,0.796875,0
+SBLX.US,D,20141231,000000,94617.6,101376,87859.2,94617.6,1.265625,0
+SBLX.US,D,20150102,000000,91238.4,107795,91238.4,94041.6,0.421875,0
+SBLX.US,D,20150105,000000,94688,101376,88025.6,94009.6,0.328125,0
+SBLX.US,D,20150106,000000,91238.4,101344,88972.8,91577.6,0.078125,0
+SBLX.US,D,20150107,000000,94617.6,94617.6,87859.2,87859.2,0.34375,0
+SBLX.US,D,20150108,000000,88537.6,101376,88537.6,89619.2,0.4296875,0
+SBLX.US,D,20150109,000000,91238.4,97964.8,89888,94617.6,0.0859375,0
+SBLX.US,D,20150112,000000,97964.8,97964.8,86169.6,87859.2,0.359375,0
+SBLX.US,D,20150113,000000,91238.4,93939.2,84480,89548.8,0.484375,0
+SBLX.US,D,20150114,000000,94617.6,94617.6,84480,85932.8,0.2578125,0
+SBLX.US,D,20150115,000000,84480,84480,64204.8,73664,0.8828125,0
+SBLX.US,D,20150116,000000,70963.2,74342.4,60825.6,62515.2,0.9375,0
+SBLX.US,D,20150120,000000,57446.4,70963.2,57446.4,64204.8,1.265625,0
+SBLX.US,D,20150121,000000,57986.6,70892.8,57986.6,60825.6,0.5,0
+SBLX.US,D,20150122,000000,67244.8,67584,60825.6,60825.6,0.3125,0
+SBLX.US,D,20150123,000000,67244.8,67244.8,59136,64544,0.1953125,0
+SBLX.US,D,20150126,000000,67449.6,77721.6,61570.6,77721.6,0.8515625,0
+SBLX.US,D,20150127,000000,77721.6,87859.2,77689.6,83468.8,0.7265625,0
+SBLX.US,D,20150128,000000,77721.6,109824,77721.6,97318.4,3.1484375,0
+SBLX.US,D,20150129,000000,104755,104755,77721.6,87788.8,1.3671875,0
+SBLX.US,D,20150130,000000,114893,114893,81100.8,89548.8,0.6171875,0
+SBLX.US,D,20150202,000000,91238.4,91270.4,74342.4,75155.2,0.8984375,0
+SBLX.US,D,20150203,000000,74444.8,87353.6,74342.4,80422.4,0.296875,0
+SBLX.US,D,20150204,000000,80422.4,80422.4,74342.4,77587.2,0.2578125,0
+SBLX.US,D,20150205,000000,77587.2,77587.2,74342.4,77555.2,0.2265625,0
+SBLX.US,D,20150206,000000,74342.4,85798.4,74342.4,76032,0.171875,0
+SBLX.US,D,20150209,000000,84480,84480,74342.4,80089.6,0.1171875,0
+SBLX.US,D,20150210,000000,84480,84480,74342.4,75155.2,0.1953125,0
+SBLX.US,D,20150211,000000,74342.4,94617.6,69510.4,93907.2,6.0859375,0
+SBLX.US,D,20150212,000000,84480,91238.4,78060.8,81606.4,3.5078125,0
+SBLX.US,D,20150213,000000,84448,84448,70963.2,77792,0.953125,0
+SBLX.US,D,20150217,000000,80761.6,89548.8,77721.6,86540.8,1.15625,0
+SBLX.US,D,20150218,000000,91238.4,91238.4,78732.8,81440,0.5625,0
+SBLX.US,D,20150219,000000,87622.4,87692.8,79411.2,85593.6,0.59375,0
+SBLX.US,D,20150220,000000,85491.2,111174,83129.6,107795,9.8828125,0
+SBLX.US,D,20150223,000000,111514,116614,91238.4,91238.4,4.4140625,0
+SBLX.US,D,20150224,000000,87859.2,99686.4,87859.2,98604.8,1.46875,0
+SBLX.US,D,20150225,000000,101376,101376,88569.6,94585.6,0.90625,0
+SBLX.US,D,20150226,000000,101376,101376,87859.2,87859.2,0.6640625,0
+SBLX.US,D,20150227,000000,94617.6,94617.6,81100.8,84480,1.3359375,0
+SBLX.US,D,20150302,000000,87859.2,91238.4,84480,87859.2,0.640625,0
+SBLX.US,D,20150303,000000,91238.4,91238.4,84480,84480,0.8203125,0
+SBLX.US,D,20150304,000000,84480,87859.2,74342.4,77721.6,1.234375,0
+SBLX.US,D,20150305,000000,81100.8,81100.8,70963.2,74342.4,0.84375,0
+SBLX.US,D,20150306,000000,81100.8,81100.8,70963.2,74342.4,0.8359375,0
+SBLX.US,D,20150309,000000,74342.4,74342.4,70963.2,74342.4,0.4453125,0
+SBLX.US,D,20150310,000000,84480,84480,67584,70963.2,0.1953125,0
+SBLX.US,D,20150311,000000,74342.4,77721.6,67584,70963.2,0.390625,0
+SBLX.US,D,20150312,000000,74342.4,74342.4,64204.8,67584,0.5859375,0
+SBLX.US,D,20150313,000000,64204.8,67584,60825.6,67584,0.9921875,0
+SBLX.US,D,20150316,000000,67584,70963.2,60825.6,64204.8,0.78125,0
+SBLX.US,D,20150317,000000,64204.8,67584,60825.6,60825.6,0.1640625,0
+SBLX.US,D,20150318,000000,64204.8,64204.8,60825.6,64204.8,0.2265625,0
+SBLX.US,D,20150319,000000,64204.8,64204.8,60825.6,64204.8,0.3125,0
+SBLX.US,D,20150320,000000,60825.6,64204.8,60825.6,60825.6,0.3203125,0
+SBLX.US,D,20150323,000000,60825.6,67584,60825.6,67584,0.8984375,0
+SBLX.US,D,20150324,000000,70963.2,77721.6,70963.2,70963.2,0.828125,0
+SBLX.US,D,20150325,000000,70963.2,77721.6,64204.8,70963.2,0.34375,0
+SBLX.US,D,20150326,000000,74342.4,77721.6,60825.6,70963.2,0.46875,0
+SBLX.US,D,20150327,000000,74342.4,74342.4,64204.8,67584,0.4140625,0
+SBLX.US,D,20150330,000000,70963.2,70963.2,60825.6,64204.8,1.421875,0
+SBLX.US,D,20150331,000000,60825.6,73734.4,60825.6,61740.8,0.28125,0
+SBLX.US,D,20150401,000000,67584,67584,60825.6,64204.8,0.453125,0
+SBLX.US,D,20150402,000000,64204.8,64204.8,60825.6,60825.6,0.359375,0
+SBLX.US,D,20150406,000000,67584,67584,57446.4,64204.8,0.4765625,0
+SBLX.US,D,20150407,000000,66502.4,66534.4,57446.4,66368,0.59375,0
+SBLX.US,D,20150408,000000,67584,67584,57446.4,64204.8,0.4296875,0
+SBLX.US,D,20150409,000000,81100.8,94617.6,74342.4,87859.2,10.9609375,0
+SBLX.US,D,20150410,000000,87859.2,91238.4,77721.6,77721.6,3.9765625,0
+SBLX.US,D,20150413,000000,77721.6,77721.6,60825.6,64204.8,5.59375,0
+SBLX.US,D,20150414,000000,67584,67584,60825.6,64204.8,2.21875,0
+SBLX.US,D,20150415,000000,67584,67584,60825.6,62176,1.6875,0
+SBLX.US,D,20150416,000000,62176,67212.8,60825.6,64544,0.9375,0
+SBLX.US,D,20150417,000000,60825.6,74342.4,60825.6,64204.8,3.828125,0
+SBLX.US,D,20150420,000000,61747.2,69888,55449.6,58982.4,6.375,0
+SBLX.US,D,20150421,000000,61440,62822.4,54067.2,59596.8,6.375,0
+SBLX.US,D,20150422,000000,61440,61440,55449.6,56985.6,2.234375,0
+SBLX.US,D,20150423,000000,54220.8,61286.4,52224,58675.2,3.890625,0
+SBLX.US,D,20150424,000000,56371.2,58828.8,56371.2,57139.2,0.5703125,0
+SBLX.US,D,20150427,000000,52377.6,67276.8,52377.6,56217.6,14.5625,0
+SBLX.US,D,20150428,000000,54681.6,56985.6,52224,54835.2,2.7890625,0
+SBLX.US,D,20150429,000000,52992,55449.6,50688,50688,1.625,0
+SBLX.US,D,20150430,000000,50688,50688,42547.2,44236.8,6.90625,0
+SBLX.US,D,20150501,000000,40704,43776,36096,38246.4,6,0
+SBLX.US,D,20150504,000000,38246.4,43008,33792,42240,4.671875,0
+SBLX.US,D,20150505,000000,42086.4,42086.4,36710.4,38246.4,2.09375,0
+SBLX.US,D,20150506,000000,38707.2,40857.6,35942.4,38246.4,2.71875,0
+SBLX.US,D,20150507,000000,38246.4,56064,36556.8,47155.2,39.65625,0
+SBLX.US,D,20150508,000000,47616,58368,42393.6,44851.2,30.984375,0
+SBLX.US,D,20150511,000000,46694.4,48998.4,43161.6,44697.6,6.0234375,0
+SBLX.US,D,20150512,000000,46063.4,46063.4,41071.4,42041.6,3.5,0
+SBLX.US,D,20150513,000000,41779.2,43929.6,39168,40396.8,4.90625,0
+SBLX.US,D,20150514,000000,41011.2,42700.8,39168,40243.2,1.4296875,0
+SBLX.US,D,20150515,000000,40243.2,41779.2,39475.2,39782.4,1.5234375,0
+SBLX.US,D,20150518,000000,38758.4,48736,34099.2,39782.4,21.875,0
+SBLX.US,D,20150519,000000,44544,45465.6,36403.2,39321.6,4.9375,0
+SBLX.US,D,20150520,000000,37939.2,41011.2,37939.2,38707.2,4.0234375,0
+SBLX.US,D,20150521,000000,38860.8,39782.4,38092.8,39014.4,0.65625,0
+SBLX.US,D,20150522,000000,39014.4,40243.2,38860.8,39321.6,0.4609375,0
+SBLX.US,D,20150526,000000,39628.8,39628.8,37350.4,39014.4,2.140625,0
+SBLX.US,D,20150527,000000,36556.8,44236.8,36249.6,39321.6,13.3125,0
+SBLX.US,D,20150528,000000,39321.6,39782.4,37171.2,38707.2,3.5546875,0
+SBLX.US,D,20150529,000000,38400,40396.8,37478.4,38400,1.453125,0
+SBLX.US,D,20150601,000000,37632,39628.8,37632,38246.4,0.796875,0
+SBLX.US,D,20150602,000000,37171.2,40857.6,37171.2,38493.4,0.5703125,0
+SBLX.US,D,20150603,000000,38707.2,42240,38400,40550.4,8.3515625,0
+SBLX.US,D,20150604,000000,40089.6,44236.8,40089.6,40396.8,3.171875,0
+SBLX.US,D,20150605,000000,40396.8,40857.6,39628.8,39782.4,0.7265625,0
+SBLX.US,D,20150608,000000,37785.6,40857.6,37785.6,39321.6,1.5078125,0
+SBLX.US,D,20150609,000000,40672,40704,39168,39936,0.671875,0
+SBLX.US,D,20150610,000000,39321.6,39776,37632,38860.8,1.828125,0
+SBLX.US,D,20150611,000000,39014.4,39014.4,37632,37939.2,1.15625,0
+SBLX.US,D,20150612,000000,36864,39321.6,35481.6,36864,1.90625,0
+SBLX.US,D,20150615,000000,37017.6,38246.4,37017.6,37324.8,0.734375,0
+SBLX.US,D,20150616,000000,38553.6,40396.8,37478.4,39321.6,1.90625,0
+SBLX.US,D,20150617,000000,39782.4,40396.8,39321.6,39321.6,0.0703125,0
+SBLX.US,D,20150618,000000,39168,39168,35328,37939.2,10.875,0
+SBLX.US,D,20150619,000000,37939.2,43008,37324.8,41164.8,23.828125,0
+SBLX.US,D,20150622,000000,43008,44390.4,37785.6,38400,17.8515625,0
+SBLX.US,D,20150623,000000,39936,39936,34560,35942.4,28.5859375,0
+SBLX.US,D,20150624,000000,34560,35788.8,31334.4,32256,9.9140625,0
+SBLX.US,D,20150625,000000,31488,32716.8,28262.4,30259.2,13.328125,0
+SBLX.US,D,20150626,000000,30412.8,30412.8,27494.4,27801.6,3.4453125,0
+SBLX.US,D,20150629,000000,26112,27801.6,23808,25344,4.7890625,0
+SBLX.US,D,20150630,000000,26112,26112,21964.8,23654.4,4.5390625,0
+SBLX.US,D,20150701,000000,25804.8,55756.8,25804.8,46387.2,699.28125,0
+SBLX.US,D,20150702,000000,31948.8,34867.2,28108.8,30720,169.0703125,0
+SBLX.US,D,20150706,000000,30873.6,33484.8,28262.4,31334.4,50.2421875,0
+SBLX.US,D,20150707,000000,31027.2,31488,27340.8,27494.4,27.484375,0
+SBLX.US,D,20150708,000000,27955.2,28108.8,23040,24268.8,27.015625,0
+SBLX.US,D,20150709,000000,25344,25344,23040,24268.8,6.15625,0
+SBLX.US,D,20150710,000000,24576,25344,23347.2,24268.8,16.5546875,0
+SBLX.US,D,20150713,000000,23808,25036.8,23500.8,24576,4.3671875,0
+SBLX.US,D,20150714,000000,23961.6,27494.4,22809.6,25958.4,22.5859375,0
+SBLX.US,D,20150715,000000,25344,26265.6,23209,25958.4,6.9765625,0
+SBLX.US,D,20150716,000000,26265.6,26572.8,25190.4,25497.6,5.6015625,0
+SBLX.US,D,20150717,000000,26112,26112,24268.8,25036.8,3.0078125,0
+SBLX.US,D,20150720,000000,26726.4,28723.2,23500.8,24268.8,16.2265625,0
+SBLX.US,D,20150721,000000,23500.8,24268.8,19507.2,21811.2,11.5859375,0
+SBLX.US,D,20150722,000000,21811.2,21811.2,20582.4,21504,1.34375,0
+SBLX.US,D,20150723,000000,21811.2,23654.4,20889.6,23040,3.109375,0
+SBLX.US,D,20150724,000000,23654.4,23654.4,21350.4,22118.4,2.796875,0
+SBLX.US,D,20150727,000000,22118.4,22118.4,19353.6,20736,5.5234375,0
+SBLX.US,D,20150728,000000,21196.8,21196.8,19968,20275.2,2.515625,0
+SBLX.US,D,20150729,000000,20736,22425.6,20428.8,21196.8,2.296875,0
+SBLX.US,D,20150730,000000,23654.4,35635.2,23654.4,26572.8,385.7265625,0
+SBLX.US,D,20150731,000000,26572.8,27033.6,23500.8,23808,37.5390625,0
+SBLX.US,D,20150803,000000,24576,24576,20275.2,22272,9.8359375,0
+SBLX.US,D,20150804,000000,22732.8,22732.8,21350.4,21811.2,4.8359375,0
+SBLX.US,D,20150805,000000,21964.8,22886.4,19660.8,20428.8,12.5859375,0
+SBLX.US,D,20150806,000000,20889.6,20889.6,17740.8,18278.4,18.4296875,0
+SBLX.US,D,20150807,000000,18585.6,19353.6,17356.8,18585.6,5.609375,0
+SBLX.US,D,20150810,000000,17356.8,17510.4,10905.6,17049.6,16.578125,0
+SBLX.US,D,20150811,000000,17356.8,17664,16588.8,17049.6,6.1484375,0
+SBLX.US,D,20150812,000000,16281.6,21811.2,16281.6,18432,19.875,0
+SBLX.US,D,20150813,000000,18432,19353.6,16435.2,17356.8,6.4921875,0
+SBLX.US,D,20150814,000000,16742.4,19046.4,16742.4,19046.4,5.65625,0
+SBLX.US,D,20150817,000000,18892.8,21196.8,17049.6,17510.4,24.921875,0
+SBLX.US,D,20150818,000000,18585.6,18739.2,15667.2,16435.2,10.265625,0
+SBLX.US,D,20150819,000000,16128,16588.8,15513.6,16588.8,3.0859375,0
+SBLX.US,D,20150820,000000,16128,17817.6,15513.6,17356.8,3.453125,0
+SBLX.US,D,20150821,000000,17664,18432,17049.6,17817.6,2.953125,0
+SBLX.US,D,20150824,000000,16435.2,17510.4,15360,15513.6,4.625,0
+SBLX.US,D,20150825,000000,16896,16896,16128,16281.6,2.6015625,0
+SBLX.US,D,20150826,000000,16128,17203.2,15667.2,16588.8,2.5546875,0
+SBLX.US,D,20150827,000000,16896,17510.4,16896,17510.4,2.3203125,0
+SBLX.US,D,20150828,000000,17664,17664,17356.8,17510.4,1.9765625,0
+SBLX.US,D,20150831,000000,17510.4,21504,17510.4,18892.8,5.5390625,0
+SBLX.US,D,20150901,000000,18432,19814.4,18124.8,19046.4,5.2890625,0
+SBLX.US,D,20150902,000000,25190.4,39936,22579.2,24115.2,375.15625,0
+SBLX.US,D,20150903,000000,22732.8,23040,19968,20121.6,30.2890625,0
+SBLX.US,D,20150904,000000,20275.2,21196.8,20121.6,20275.2,7.578125,0
+SBLX.US,D,20150908,000000,20428.8,22118.4,18739.2,19814.4,17.90625,0
+SBLX.US,D,20150909,000000,19046.4,20275.2,17971.2,17971.2,8.96875,0
+SBLX.US,D,20150910,000000,18278.4,19353.6,17971.2,18278.4,5.1484375,0
+SBLX.US,D,20150911,000000,18892.8,18892.8,18124.8,18432,4.421875,0
+SBLX.US,D,20150914,000000,18892.8,26112,18278.4,23654.4,144.4296875,0
+SBLX.US,D,20150915,000000,23500.8,25958.4,21504,21964.8,67.0078125,0
+SBLX.US,D,20150916,000000,22272,23500.8,21196.8,21350.4,11.75,0
+SBLX.US,D,20150917,000000,22886.4,22886.4,19507.2,20275.2,18.921875,0
+SBLX.US,D,20150918,000000,20889.6,21196.8,19200,19814.4,6.9453125,0
+SBLX.US,D,20150921,000000,20428.8,20428.8,18432,18739.2,7.265625,0
+SBLX.US,D,20150922,000000,18124.8,31795.2,17664,22425.6,303.3828125,0
+SBLX.US,D,20150923,000000,22425.6,22732.8,19968,21043.2,23.234375,0
+SBLX.US,D,20150924,000000,21504,21964.8,19814.4,21196.8,12.625,0
+SBLX.US,D,20150925,000000,20889.6,21350.4,18892.8,19507.2,10.78125,0
+SBLX.US,D,20150928,000000,18739.2,20581.1,18739.2,20565.8,6.46875,0
+SBLX.US,D,20150929,000000,20428.8,22272,19660.8,20275.2,5.7578125,0
+SBLX.US,D,20150930,000000,20736,24268.8,20582.4,21196.8,25.6796875,0
+SBLX.US,D,20151001,000000,21657.6,21657.6,19353.6,21350.4,8.515625,0
+SBLX.US,D,20151002,000000,21811.2,22425.6,20736,20889.6,3.9921875,0
+SBLX.US,D,20151005,000000,21350.4,22272,20428.8,21350.4,4.1640625,0
+SBLX.US,D,20151006,000000,21811.2,21811.2,20582.4,21196.8,5.0078125,0
+SBLX.US,D,20151007,000000,22272,25958.4,22272,24883.2,51.8828125,0
+SBLX.US,D,20151008,000000,26112,31027.2,25344,27340.8,83.703125,0
+SBLX.US,D,20151009,000000,26112,26572.8,23193.6,24576,10.953125,0
+SBLX.US,D,20151012,000000,24576,25804.8,23194.9,23500.8,4.3515625,0
+SBLX.US,D,20151013,000000,23040,25036.8,22886.4,23961.6,14.421875,0
+SBLX.US,D,20151014,000000,24422.4,24422.4,22732.8,22732.8,6,0
+SBLX.US,D,20151015,000000,23040,23347.2,22118.4,22732.8,5.9921875,0
+SBLX.US,D,20151016,000000,23040,25344,22272,23808,7.6484375,0
+SBLX.US,D,20151019,000000,23347.2,23667.2,22425.6,22732.8,3.6171875,0
+SBLX.US,D,20151020,000000,22272,24115.2,22272,23040,5.6484375,0
+SBLX.US,D,20151021,000000,23040,23193.6,20582.4,21811.2,9.5546875,0
+SBLX.US,D,20151022,000000,21350.4,21657.6,20582.4,20889.6,3.109375,0
+SBLX.US,D,20151023,000000,20889.6,22118.4,20736,21504,1.484375,0
+SBLX.US,D,20151026,000000,21504,21964.8,20428.8,21504,3.9375,0
+SBLX.US,D,20151027,000000,21196.8,22272,20582.4,21043.2,7.7265625,0
+SBLX.US,D,20151028,000000,21043.2,22118.4,21043.2,21657.6,1.734375,0
+SBLX.US,D,20151029,000000,20582.4,23654.4,20582.4,22579.2,8.671875,0
+SBLX.US,D,20151030,000000,22886.4,22886.4,21964.8,22732.8,2.015625,0
+SBLX.US,D,20151102,000000,25804.8,31180.8,22579.2,23500.8,129.921875,0
+SBLX.US,D,20151103,000000,23808,23961.6,21964.8,22425.6,15.1875,0
+SBLX.US,D,20151104,000000,21964.8,23040,21350.4,22732.8,7.1640625,0
+SBLX.US,D,20151105,000000,22272,23040,21964.8,22272,3.28125,0
+SBLX.US,D,20151106,000000,22272,22579.2,21196.8,21657.6,5.1484375,0
+SBLX.US,D,20151109,000000,22118.4,22579.2,21043.2,21964.8,9.8046875,0
+SBLX.US,D,20151110,000000,22425.6,24422.4,21043.2,24268.8,20.390625,0
+SBLX.US,D,20151111,000000,23808,25804.8,23654.4,23808,7.75,0
+SBLX.US,D,20151112,000000,23193.6,24268.8,21657.6,23500.8,7.421875,0
+SBLX.US,D,20151113,000000,23500.8,24115.2,21657.6,22425.6,5.609375,0
+SBLX.US,D,20151116,000000,22579.2,23961.6,22579.2,23808,2.6875,0
+SBLX.US,D,20151117,000000,23808,26726.4,23808,24115.2,8.296875,0
+SBLX.US,D,20151118,000000,24268.8,25497.6,24268.8,24883.2,2.796875,0
+SBLX.US,D,20151119,000000,24422.4,25804.8,24422.4,24883.2,2.1171875,0
+SBLX.US,D,20151120,000000,24576,26112,24576,25036.8,3,0
+SBLX.US,D,20151123,000000,25344,28416,24576,26419.2,23.6953125,0
+SBLX.US,D,20151124,000000,27033.6,34406.4,25804.8,29491.2,64.0234375,0
+SBLX.US,D,20151125,000000,30105.6,30720,24115.2,25497.6,19.9140625,0
+SBLX.US,D,20151127,000000,26112,26265.6,23808,24729.6,4.5625,0
+SBLX.US,D,20151130,000000,26112,27033.6,24883.2,25344,4.9140625,0
+SBLX.US,D,20151201,000000,26880,32716.8,26880,27340.8,74.859375,0
+SBLX.US,D,20151202,000000,27033.6,28523.5,26880,27187.2,8.125,0
+SBLX.US,D,20151203,000000,27648,27800.3,26726.4,27033.6,5.515625,0
+SBLX.US,D,20151204,000000,26419.2,27187.2,25344,25804.8,4.5546875,0
+SBLX.US,D,20151207,000000,26572.8,26572.8,24115.2,25190.4,11.2734375,0
+SBLX.US,D,20151208,000000,24422.4,24716.8,23040,24422.4,12.046875,0
+SBLX.US,D,20151209,000000,23961.6,24115.2,23654.4,24115.2,1.234375,0
+SBLX.US,D,20151210,000000,24576,26572.8,24115.2,24576,6.0390625,0
+SBLX.US,D,20151211,000000,24422.4,24422.4,23961.6,24115.2,3.625,0
+SBLX.US,D,20151214,000000,23961.6,24115.2,21811.2,22579.2,8.640625,0
+SBLX.US,D,20151215,000000,22579.2,23040,20275.2,21350.4,12.015625,0
+SBLX.US,D,20151216,000000,20736,23040,20736,21504,6.625,0
+SBLX.US,D,20151217,000000,21504,22425.6,19968,19968,4.7890625,0
+SBLX.US,D,20151218,000000,19968,20889.6,19660.8,19814.4,3.15625,0
+SBLX.US,D,20151221,000000,19353.6,20889.6,18585.6,19507.2,3.2578125,0
+SBLX.US,D,20151222,000000,18652.2,22118.4,18652.2,20889.6,7.0234375,0
+SBLX.US,D,20151223,000000,20889.6,24422.4,20889.6,21043.2,3.46875,0
+SBLX.US,D,20151224,000000,21504,25190.4,21504,23962.9,15.6328125,0
+SBLX.US,D,20151228,000000,24729.6,25651.2,21811.2,22425.6,5.671875,0
+SBLX.US,D,20151229,000000,22424.3,24115.2,22118.4,22272,3.3515625,0
+SBLX.US,D,20151230,000000,21809.9,21964.8,21196.8,21196.8,1.125,0
+SBLX.US,D,20151231,000000,21473.3,21964.8,20736,21350.4,2.15625,0
+SBLX.US,D,20160104,000000,23040,25313.3,21504,21504,2.21875,0
+SBLX.US,D,20160105,000000,22118.4,22118.4,20275.2,20889.6,1.6328125,0
+SBLX.US,D,20160106,000000,21196.8,24576,19968,22579.2,19.8125,0
+SBLX.US,D,20160107,000000,23347.2,23671,21196.8,21196.8,6.578125,0
+SBLX.US,D,20160108,000000,21351.7,23192.3,19200,20582.4,9.5546875,0
+SBLX.US,D,20160111,000000,21043.2,21504,20121.6,20736,3.8125,0
+SBLX.US,D,20160112,000000,21196.8,21964.8,18739.2,19660.8,7.875,0
+SBLX.US,D,20160113,000000,19968,20576,18739.2,19046.4,3.71875,0
+SBLX.US,D,20160114,000000,19660.8,19660.8,18585.6,18585.6,2.453125,0
+SBLX.US,D,20160115,000000,18124.8,19200,17817.6,17971.2,2.0546875,0
+SBLX.US,D,20160119,000000,17971.2,19507.2,17971.2,18432,1.0390625,0
+SBLX.US,D,20160120,000000,18432,18456.3,17818.9,18278.4,2.984375,0
+SBLX.US,D,20160121,000000,19507.2,19507.2,17664,17971.2,0.578125,0
+SBLX.US,D,20160122,000000,18739.2,19200,18433.3,18585.6,0.75,0
+SBLX.US,D,20160125,000000,19660.8,20734.7,19046.4,19507.2,11.6328125,0
+SBLX.US,D,20160126,000000,21504,21811.2,18124.8,19968,14.15625,0
+SBLX.US,D,20160127,000000,21504,22272,19200,19200,14.0546875,0
+SBLX.US,D,20160128,000000,21038.1,21038.1,19046.4,19046.4,0.875,0
+SBLX.US,D,20160129,000000,19046.4,20582.4,18585.6,19968,4.125,0
+SBLX.US,D,20160201,000000,20444.2,20582.4,18585.6,18585.6,2.765625,0
+SBLX.US,D,20160202,000000,18585.6,20736,18585.6,19200,9.0546875,0
+SBLX.US,D,20160203,000000,19475.2,19968,17825.3,18739.2,3.171875,0
+SBLX.US,D,20160204,000000,19352.3,19352.3,17971.2,18124.8,1.296875,0
+SBLX.US,D,20160205,000000,18124.8,18124.8,16128,16128,3.0859375,0
+SBLX.US,D,20160208,000000,16128,16742.4,15360,15667.2,2.734375,0
+SBLX.US,D,20160209,000000,13977.6,15820.8,13977.6,14900.5,3.9140625,0
+SBLX.US,D,20160210,000000,15360,15974.4,15052.8,15052.8,1.359375,0
+SBLX.US,D,20160211,000000,15820.8,18978.6,15667.2,17049.6,7.4921875,0
+SBLX.US,D,20160212,000000,17664,17971.2,17049.6,17971.2,3.7265625,0
+SBLX.US,D,20160216,000000,18585.6,18585.6,16588.8,17817.6,1.640625,0
+SBLX.US,D,20160217,000000,17817.6,18124.8,16942.1,17971.2,1.546875,0
+SBLX.US,D,20160218,000000,17664,18892.8,17664,18124.8,1.4296875,0
+SBLX.US,D,20160219,000000,18585.6,20736,18123.5,19353.6,3.28125,0
+SBLX.US,D,20160222,000000,19968,19968,18739.2,19814.4,3.921875,0
+SBLX.US,D,20160223,000000,20275.2,20275.2,18432,18739.2,0.4140625,0
+SBLX.US,D,20160224,000000,17664,18631.7,17203.2,18124.8,0.5703125,0
+SBLX.US,D,20160225,000000,18503.7,18585.6,18278.4,18432,0.0625,0
+SBLX.US,D,20160226,000000,18586.9,19046.4,18586.9,18769.9,0.171875,0
+SBLX.US,D,20160229,000000,18892.8,19046.4,17664,19046.4,5.140625,0
+SBLX.US,D,20160301,000000,20736,23040,19968,21350.4,22.296875,0
+SBLX.US,D,20160302,000000,21350.4,21350.4,19522.6,20736,1.328125,0
+SBLX.US,D,20160303,000000,20106.2,20736,19814.4,20428.8,0.296875,0
+SBLX.US,D,20160304,000000,20275.2,21041.9,18739.2,20582.4,1.1796875,0
+SBLX.US,D,20160307,000000,20275.2,20736,19660.8,20275.2,1.25,0
+SBLX.US,D,20160308,000000,20582.4,20582.4,19507.2,19507.2,1.1484375,0
+SBLX.US,D,20160309,000000,19353.6,21964.8,19276.8,20582.4,3.4765625,0
+SBLX.US,D,20160310,000000,20736,21414.4,20736,21043.2,0.875,0
+SBLX.US,D,20160311,000000,20131.8,21310.7,20131.8,20736,0.9140625,0
+SBLX.US,D,20160314,000000,20428.8,21504,19200,19968,0.34375,0
+SBLX.US,D,20160315,000000,19814.4,19814.4,19046.4,19046.4,0.4140625,0
+SBLX.US,D,20160316,000000,19943.7,19968,19353.6,19968,0.5703125,0
+SBLX.US,D,20160317,000000,19968,20428.8,18432,19200,0.390625,0
+SBLX.US,D,20160318,000000,19814.4,19814.4,19200,19200,0.078125,0
+SBLX.US,D,20160321,000000,18892.8,20428.8,18124.8,19507.2,1.0703125,0
+SBLX.US,D,20160322,000000,19814.4,20121.6,19353.6,19353.6,0.1953125,0
+SBLX.US,D,20160323,000000,19507.2,21148.2,19377.9,20428.8,2.984375,0
+SBLX.US,D,20160324,000000,20736,21657.6,20736,20951,5.4609375,0
+SBLX.US,D,20160328,000000,20275.2,20582.4,19507.2,19660.8,0.546875,0
+SBLX.US,D,20160329,000000,19813.1,21050.9,19813.1,20582.4,1.21875,0
+SBLX.US,D,20160330,000000,20275.2,22272,20275.2,20889.6,1.734375,0
+SBLX.US,D,20160331,000000,21350.4,21657.6,20444.2,21351.7,0.3828125,0
+SBLX.US,D,20160401,000000,21657.6,21811.2,20951,21196.8,0.15625,0
+SBLX.US,D,20160404,000000,21657.6,21657.6,20582.4,21196.8,0.4140625,0
+SBLX.US,D,20160405,000000,21196.8,21196.8,20736,21196.8,0.4296875,0
+SBLX.US,D,20160406,000000,21411.8,21411.8,20582.4,20582.4,0.1875,0
+SBLX.US,D,20160407,000000,21964.8,21964.8,20736,20736,0.0859375,0
+SBLX.US,D,20160408,000000,20736,21701.1,20582.4,20734.7,1.4375,0
+SBLX.US,D,20160411,000000,20582.4,21196.8,20582.4,21196.8,0.15625,0
+SBLX.US,D,20160412,000000,19507.2,21350.4,19200,21043.2,0.71875,0
+SBLX.US,D,20160413,000000,21273.6,21273.6,19660.8,20275.2,0.8046875,0
+SBLX.US,D,20160414,000000,20582.4,21196.8,18739.2,19353.6,5.15625,0
+SBLX.US,D,20160415,000000,19938.6,19968,19507.2,19660.8,0.2578125,0
+SBLX.US,D,20160418,000000,19660.8,19968,19046.4,19507.2,0.1640625,0
+SBLX.US,D,20160419,000000,19046.4,19968,18432,19046.4,2.3125,0
+SBLX.US,D,20160420,000000,18585.6,19814.4,18432,19353.6,1.0234375,0
+SBLX.US,D,20160421,000000,19352.3,19353.6,18432,18565.1,1.0390625,0
+SBLX.US,D,20160422,000000,19046.4,19200,19046.4,19200,0.328125,0
+SBLX.US,D,20160425,000000,19507.2,19660.8,18892.8,19353.6,0.65625,0
+SBLX.US,D,20160426,000000,19200,19507.2,18432,19507.2,0.859375,0
+SBLX.US,D,20160427,000000,18800.6,19507.2,18585.6,19507.2,0.5078125,0
+SBLX.US,D,20160428,000000,18739.2,19968,18739.2,19353.6,0.546875,0
+SBLX.US,D,20160429,000000,19814.4,21811.2,19353.6,21043.2,0.828125,0
+SBLX.US,D,20160502,000000,20736,21504,19659.5,19659.5,1.1015625,0
+SBLX.US,D,20160503,000000,19353.6,21502.7,18739.2,19814.4,1,0
+SBLX.US,D,20160504,000000,20275.2,20889.6,19968,20121.6,0.859375,0
+SBLX.US,D,20160505,000000,20121.6,21196.8,18892.8,19507.2,0.8125,0
+SBLX.US,D,20160506,000000,19507.2,21043.2,18739.2,19353.6,1.109375,0
+SBLX.US,D,20160509,000000,19353.6,19353.6,17510.4,17510.4,7.890625,0
+SBLX.US,D,20160510,000000,18487,20427.5,18487,19968,1.9609375,0
+SBLX.US,D,20160511,000000,20121.6,20275.2,18433.3,19660.8,0.65625,0
+SBLX.US,D,20160512,000000,19507.2,20736,18124.8,20275.2,1.078125,0
+SBLX.US,D,20160513,000000,20428.8,20582.4,18432,18739.2,2.2109375,0
+SBLX.US,D,20160516,000000,19507.2,20889.6,19047.7,19353.6,1.1640625,0
+SBLX.US,D,20160517,000000,20275.2,20889.6,18894.1,19968,0.890625,0
+SBLX.US,D,20160518,000000,19814.4,20889.6,19046.4,19046.4,0.734375,0
+SBLX.US,D,20160519,000000,20582.4,20889.6,19200,19660.8,1.015625,0
+SBLX.US,D,20160520,000000,19354.9,21196.8,19353.6,19353.6,0.59375,0
+SBLX.US,D,20160523,000000,19353.6,21196.8,19353.6,19507.2,1.046875,0
+SBLX.US,D,20160524,000000,19968,20582.4,19046.4,19968,4.578125,0
+SBLX.US,D,20160525,000000,19507.2,21043.2,19200,20273.9,1.171875,0
+SBLX.US,D,20160526,000000,19968,22090.2,19353.6,19660.8,4.59375,0
+SBLX.US,D,20160527,000000,19968,22732.8,19968,21964.8,3.796875,0
+SBLX.US,D,20160531,000000,21504,24268.8,21504,23040,6.75,0
+SBLX.US,D,20160601,000000,23808,27648,23408.6,24422.4,14.0625,0
+SBLX.US,D,20160602,000000,22272,23961.6,21657.6,21811.2,3.6796875,0
+SBLX.US,D,20160603,000000,21657.6,22732.8,21196.8,21350.4,0.96875,0
+SBLX.US,D,20160606,000000,21196.8,21964.8,19968,20737.3,1.265625,0
+SBLX.US,D,20160607,000000,20619.5,22118.4,20582.4,21811.2,1.671875,0
+SBLX.US,D,20160608,000000,22272,30105.6,21350.4,24268.8,82.609375,0
+SBLX.US,D,20160609,000000,23500.8,24267.5,19814.4,23040,9.015625,0
+SBLX.US,D,20160610,000000,22579.2,22886.4,20889.6,21964.8,5.03125,0
+SBLX.US,D,20160613,000000,21657.6,22732.8,21504,22272,1.2265625,0
+SBLX.US,D,20160614,000000,21964.8,22732.8,18739.2,19200,12.8125,0
+SBLX.US,D,20160615,000000,19200,20273.9,19200,19968,1.390625,0
+SBLX.US,D,20160616,000000,19660.8,20428.8,19200,20121.6,6.3515625,0
+SBLX.US,D,20160617,000000,19814.4,20121.6,19353.6,19660.8,0.7734375,0
+SBLX.US,D,20160620,000000,19814.4,20275.2,19353.6,19928.3,3.6015625,0
+SBLX.US,D,20160621,000000,19507.2,20275.2,18892.8,18892.8,3.234375,0
+SBLX.US,D,20160622,000000,19660.8,21196.8,18892.8,19660.8,9.421875,0
+SBLX.US,D,20160623,000000,19968,21657.6,19968,20582.4,2.609375,0
+SBLX.US,D,20160624,000000,19660.8,21043.2,19200,20734.7,2.7421875,0
+SBLX.US,D,20160627,000000,21811.2,21811.2,19814.4,20582.4,4.734375,0
+SBLX.US,D,20160628,000000,21350.4,26726.4,19968,21350.4,36.171875,0
+SBLX.US,D,20160629,000000,22272,25344,20736,22731.5,27.859375,0
+SBLX.US,D,20160630,000000,21350.4,27340.8,21043.2,24883.2,26.0625,0
+SBLX.US,D,20160701,000000,25191.7,25804.8,22886.4,25344,6.921875,0
+SBLX.US,D,20160705,000000,25036.8,25481,22579.2,23347.2,2.8203125,0
+SBLX.US,D,20160706,000000,23500.8,28416,23041.3,23961.6,27.4140625,0
+SBLX.US,D,20160707,000000,23654.4,23808,21350.4,21964.8,12.2734375,0
+SBLX.US,D,20160708,000000,21964.8,23040,21504,22579.2,2.828125,0
+SBLX.US,D,20160711,000000,22425.6,23808,22118.4,22732.8,0.84375,0
+SBLX.US,D,20160712,000000,22579.2,23500.8,22118.4,22886.4,2.875,0
+SBLX.US,D,20160713,000000,23040,23961.6,22425.6,22579.2,2.359375,0
+SBLX.US,D,20160714,000000,23961.6,23961.6,22579.2,23040,1.0078125,0
+SBLX.US,D,20160715,000000,23040,24115.2,22886.4,22886.4,0.7578125,0
+SBLX.US,D,20160718,000000,23961.6,23961.6,22732.8,23193.6,5.875,0
+SBLX.US,D,20160719,000000,23347.2,23808,22732.8,22732.8,0.5,0
+SBLX.US,D,20160720,000000,23961.6,23961.6,22425.6,23040,1.671875,0
+SBLX.US,D,20160721,000000,23187.2,24881.9,22272,22579.2,16.53125,0
+SBLX.US,D,20160722,000000,22272,25804.8,22272,23500.8,10.1484375,0
+SBLX.US,D,20160725,000000,22748.2,23500.8,22732.8,22886.4,1.984375,0
+SBLX.US,D,20160726,000000,23119.4,24499.2,22954.2,23654.4,1.2734375,0
+SBLX.US,D,20160727,000000,24268.8,24268.8,23347.2,23654.4,1.8984375,0
+SBLX.US,D,20160728,000000,23348.5,23961.6,23347.2,23808,0.8125,0
+SBLX.US,D,20160729,000000,23654.4,26112,23654.4,25190.4,7.625,0
+SBLX.US,D,20160801,000000,24576,26420.5,23808,25651.2,2.4609375,0
+SBLX.US,D,20160802,000000,26880,27955.2,23808,24422.4,13.390625,0
+SBLX.US,D,20160803,000000,24883.2,25635.8,23500.8,23960.3,2.4453125,0
+SBLX.US,D,20160804,000000,23961.6,24576,22118.4,22426.9,7.6015625,0
+SBLX.US,D,20160805,000000,22272,24421.1,22272,23347.2,6.8203125,0
+SBLX.US,D,20160808,000000,23655.7,24115.2,21964.8,22886.4,6.390625,0
+SBLX.US,D,20160809,000000,23040,23040,20121.6,21198.1,20.765625,0
+SBLX.US,D,20160810,000000,22118.4,22886.4,20862.7,22272,5.84375,0
+SBLX.US,D,20160811,000000,22272,22732.8,21043.2,21811.2,6.96875,0
+SBLX.US,D,20160812,000000,21504,22579.2,20275.2,20889.6,9.4921875,0
+SBLX.US,D,20160815,000000,21350.4,21350.4,20430.1,21043.2,0.8984375,0
+SBLX.US,D,20160816,000000,20736,22272,20430.1,21964.8,4.09375,0
+SBLX.US,D,20160817,000000,23808,24883.2,20275.2,20275.2,23.625,0
+SBLX.US,D,20160818,000000,20889.6,21043.2,20121.6,20736,5.3984375,0
+SBLX.US,D,20160819,000000,20428.8,21043.2,19489.3,20275.2,10.3046875,0
+SBLX.US,D,20160822,000000,20275.2,20889.6,18739.2,19200,9.5859375,0
+SBLX.US,D,20160823,000000,19507.2,20121.6,19200,19968,3.71875,0
+SBLX.US,D,20160824,000000,19968,20582.4,19507.2,19814.4,2.890625,0
+SBLX.US,D,20160825,000000,20428.8,20428.8,18432,19200,7.4921875,0
+SBLX.US,D,20160826,000000,18739.2,19968,18739.2,19200,3.453125,0
+SBLX.US,D,20160829,000000,18894.1,20275.2,18739.2,19660.8,4.9453125,0
+SBLX.US,D,20160830,000000,20121.6,20121.6,19353.6,19660.8,2.125,0
+SBLX.US,D,20160831,000000,19353.6,19660.8,19046.4,19046.4,1.34375,0
+SBLX.US,D,20160901,000000,19046.4,20121.6,19046.4,19352.3,4.0859375,0
+SBLX.US,D,20160902,000000,19507.2,19660.8,17971.2,18124.8,10.0625,0
+SBLX.US,D,20160906,000000,18739.2,19046.4,18432,18739.2,2.359375,0
+SBLX.US,D,20160907,000000,19046.4,19968,18740.5,19507.2,2.0546875,0
+SBLX.US,D,20160908,000000,19968,20121.6,19201.3,19814.4,0.4296875,0
+SBLX.US,D,20160909,000000,19507.2,19814.4,18585.6,18585.6,0.1875,0
+SBLX.US,D,20160912,000000,19046.4,19968,17665.3,19968,2.6015625,0
+SBLX.US,D,20160913,000000,20121.6,25651.2,20121.6,20582.4,270.09375,0
+SBLX.US,D,20160914,000000,20121.6,20428.8,18432,19660.8,18.671875,0
+SBLX.US,D,20160915,000000,20121.6,20121.6,19200,19507.2,2.4140625,0
+SBLX.US,D,20160916,000000,19353.6,20582.4,18892.8,20428.8,6.0859375,0
+SBLX.US,D,20160919,000000,20428.8,21043.2,18892.8,19662.1,3.140625,0
+SBLX.US,D,20160920,000000,20736,21043.2,19200,19353.6,3.2109375,0
+SBLX.US,D,20160921,000000,19394.6,19814.4,19046.4,19814.4,2.734375,0
+SBLX.US,D,20160922,000000,19507.2,19968,19353.6,19814.4,2.203125,0
+SBLX.US,D,20160923,000000,19507.2,19968,19214.1,19814.4,1.65625,0
+SBLX.US,D,20160926,000000,19968,19968,19353.6,19660.8,0.8046875,0
+SBLX.US,D,20160927,000000,19814.4,21043.2,19353.6,20121.6,16.890625,0
+SBLX.US,D,20160928,000000,20275.2,20736,19814.4,20275.2,1.59375,0
+SBLX.US,D,20160929,000000,19968,20679.7,19660.8,19968,0.796875,0
+SBLX.US,D,20160930,000000,19968,20121.6,19660.8,19984.6,0.65625,0
+SBLX.US,D,20161003,000000,20559.4,20582.4,20275.2,20275.2,0.7734375,0
+SBLX.US,D,20161004,000000,20121.6,20439,19968,20121.6,1.3125,0
+SBLX.US,D,20161005,000000,20121.6,20275.2,19814.4,19969.3,0.8828125,0
+SBLX.US,D,20161006,000000,21350.4,21964.8,19814.4,20121.6,12.1015625,0
+SBLX.US,D,20161007,000000,20121.6,21350.4,20121.6,20659.2,0.8203125,0
+SBLX.US,D,20161010,000000,21043.2,21043.2,19814.4,20276.5,1.703125,0
+SBLX.US,D,20161011,000000,20736,20736,20275.2,20336.6,0.8046875,0
+SBLX.US,D,20161012,000000,20428.8,20674.6,20121.6,20121.6,1.9140625,0
+SBLX.US,D,20161013,000000,20428.8,20459.5,19814.4,19968,0.8828125,0
+SBLX.US,D,20161014,000000,21196.8,21196.8,19814.4,19968,1.546875,0
+SBLX.US,D,20161017,000000,19968,20275.2,19660.8,20275.2,2.828125,0
+SBLX.US,D,20161018,000000,20428.8,20428.8,19814.4,20275.2,2.203125,0
+SBLX.US,D,20161019,000000,20121.6,20582.4,19200,19201.3,2.609375,0
+SBLX.US,D,20161020,000000,19507.2,19988.5,19200,19966.7,1.421875,0
+SBLX.US,D,20161021,000000,19968,19968,19200,19507.2,0.5859375,0
+SBLX.US,D,20161024,000000,19353.6,19968,19353.6,19507.2,0.265625,0
+SBLX.US,D,20161025,000000,19507.2,19639,19200,19353.6,1.046875,0
+SBLX.US,D,20161026,000000,19660.8,19660.8,19353.6,19353.6,0.234375,0
+SBLX.US,D,20161027,000000,19507.2,20121.6,19200,19335.7,0.734375,0
+SBLX.US,D,20161028,000000,19507.2,20582.4,19200,19507.2,0.8515625,0
+SBLX.US,D,20161031,000000,19507.2,19968,19353.6,19353.6,0.234375,0
+SBLX.US,D,20161101,000000,19353.6,19353.6,19046.4,19276.8,0.4453125,0
+SBLX.US,D,20161102,000000,19353.6,19353.6,19046.4,19046.4,0.5703125,0
+SBLX.US,D,20161103,000000,19200,19338.2,18739.2,18739.2,0.1875,0
+SBLX.US,D,20161104,000000,19046.4,19102.7,18585.6,18585.6,0.703125,0
+SBLX.US,D,20161107,000000,19046.4,19046.4,18432,18432,1.109375,0
+SBLX.US,D,20161108,000000,18278.4,18859.5,17971.2,18585.6,0.3125,0
+SBLX.US,D,20161109,000000,18432,18702.1,18265.6,18585.6,0.2578125,0
+SBLX.US,D,20161110,000000,18739.2,20121.6,17510.4,18430.7,8.5,0
+SBLX.US,D,20161111,000000,18695.7,18892.8,18432,18585.6,1.3359375,0
+SBLX.US,D,20161114,000000,18432,19507.2,18278.4,19353.6,0.6484375,0
+SBLX.US,D,20161115,000000,19200,19200,17817.6,18585.6,0.546875,0
+SBLX.US,D,20161116,000000,18432,19968,17986.6,19353.6,1.8828125,0
+SBLX.US,D,20161117,000000,19921.9,22425.6,18585.6,18739.2,29.0625,0
+SBLX.US,D,20161118,000000,19200,20428.8,18432,20275.2,9.4375,0
+SBLX.US,D,20161121,000000,20275.2,21196.8,19046.4,20121.6,5.96875,0
+SBLX.US,D,20161122,000000,19814.4,20430.1,19722.2,20273.9,1.7578125,0
+SBLX.US,D,20161123,000000,20121.6,20275.2,18892.8,18892.8,3.59375,0
+SBLX.US,D,20161125,000000,19356.2,19356.2,19200,19200,0.046875,0
+SBLX.US,D,20161128,000000,19353.6,19814.4,19045.1,19060.5,0.71875,0
+SBLX.US,D,20161129,000000,19046.4,19507.2,18585.6,18586.9,2.1640625,0
+SBLX.US,D,20161130,000000,18585.6,19046.4,18432,18739.2,1.0859375,0
+SBLX.US,D,20161201,000000,18432,18739.2,18278.4,18570.2,1.59375,0
+SBLX.US,D,20161202,000000,18124.8,18585.6,18124.8,18272,0.90625,0
+SBLX.US,D,20161205,000000,18277.1,18278.4,17356.8,17664,7.765625,0
+SBLX.US,D,20161206,000000,18124.8,18739.2,17664,17664,6.65625,0
+SBLX.US,D,20161207,000000,18432,18432,18124.8,18432,0.84375,0
+SBLX.US,D,20161208,000000,18432,19046.4,18279.7,19046.4,0.796875,0
+SBLX.US,D,20161209,000000,19046.4,20736,19046.4,19814.4,8.0859375,0
+SBLX.US,D,20161212,000000,19660.8,19969.3,19200,19200,1.0625,0
+SBLX.US,D,20161213,000000,19507.2,19796.5,18278.4,19046.4,1.1171875,0
+SBLX.US,D,20161214,000000,18524.2,19660.8,18432,18739.2,1.171875,0
+SBLX.US,D,20161215,000000,19814.4,19834.9,18548.5,18769.9,1.515625,0
+SBLX.US,D,20161216,000000,18585.6,18892.8,18432,18585.6,2.4453125,0
+SBLX.US,D,20161219,000000,18739.2,19353.6,18124.8,18432,1.84375,0
+SBLX.US,D,20161220,000000,18585.6,18892.8,18124.8,18432,0.578125,0
+SBLX.US,D,20161221,000000,18278.4,18585.6,18124.8,18433.3,1.28125,0
+SBLX.US,D,20161222,000000,18429.4,18585.6,18124.8,18124.8,0.3515625,0
+SBLX.US,D,20161223,000000,18124.8,19968,17995.5,18892.8,9.765625,0
+SBLX.US,D,20161227,000000,18892.8,19660.8,18590.7,19200,1.8125,0
+SBLX.US,D,20161228,000000,19200,19660.8,18432,19046.4,1.8359375,0
+SBLX.US,D,20161229,000000,19200,19413.8,18739.2,18739.2,2.125,0
+SBLX.US,D,20161230,000000,18739.2,19660.8,18432,19507.2,4.109375,0
+SBLX.US,D,20170103,000000,19660.8,22272,19200,19353.6,9.71875,0
+SBLX.US,D,20170104,000000,19200,20428.8,19200,19968,3.9453125,0
+SBLX.US,D,20170105,000000,20428.8,20428.8,19686.4,19968,0.3203125,0
+SBLX.US,D,20170106,000000,19507.2,21196.8,19507.2,20121.6,12.5,0
+SBLX.US,D,20170109,000000,21504,22425.6,19968,21963.5,24.515625,0
+SBLX.US,D,20170110,000000,21964.8,25958.4,20428.8,22272,27.6953125,0
+SBLX.US,D,20170111,000000,21964.8,22732.8,20428.8,21504,6.2890625,0
+SBLX.US,D,20170112,000000,21350.4,23961.6,21043.2,23808,17.5078125,0
+SBLX.US,D,20170113,000000,24422.4,25344,22272,24115.2,19.2265625,0
+SBLX.US,D,20170117,000000,25190.4,25344,21504,24268.8,19.5390625,0
+SBLX.US,D,20170118,000000,23961.6,24115.2,21657.6,22004.5,1.703125,0
+SBLX.US,D,20170119,000000,23040,23040,21552.6,22118.4,3.1953125,0
+SBLX.US,D,20170120,000000,22425.6,23193.6,22272,23040,1.703125,0
+SBLX.US,D,20170123,000000,22886.4,24407,21964.8,22732.8,1.828125,0
+SBLX.US,D,20170124,000000,22425.6,22732.8,21504,22579.2,0.9375,0
+SBLX.US,D,20170125,000000,23193.6,24422.4,22118.4,23178.2,1.328125,0
+SBLX.US,D,20170126,000000,22942.7,23654.4,21964.8,22732.8,2.96875,0
+SBLX.US,D,20170127,000000,22579.2,23347.2,21504,22272,4.2265625,0
+SBLX.US,D,20170130,000000,21658.9,22579.2,21657.6,22272,1.171875,0
+SBLX.US,D,20170131,000000,22425.6,22425.6,21504,22425.6,3.03125,0
+SBLX.US,D,20170201,000000,22886.4,22886.4,21673,22272,1.7109375,0
+SBLX.US,D,20170202,000000,22425.6,24115.2,22425.6,23193.6,1.7578125,0
+SBLX.US,D,20170203,000000,23500.8,25776.6,23500.8,23961.6,5.875,0
+SBLX.US,D,20170206,000000,23961.6,23961.6,21964.8,22272,3.875,0
+SBLX.US,D,20170207,000000,22272,22732.8,21196.8,21964.8,1.1640625,0
+SBLX.US,D,20170208,000000,21505.3,22118.4,21504,21811.2,0.21875,0
+SBLX.US,D,20170209,000000,22197.8,22732.8,21504,22732.8,0.796875,0
+SBLX.US,D,20170210,000000,22579.2,23040,22118.4,22579.2,3.3828125,0
+SBLX.US,D,20170213,000000,22886.4,22886.4,21964.8,22118.4,1.0390625,0
+SBLX.US,D,20170214,000000,22425.6,22886.4,21657.6,22272,0.6875,0
+SBLX.US,D,20170215,000000,22264.3,23654.4,21811.2,23107.8,1.1875,0
+SBLX.US,D,20170216,000000,23040,27648,23040,23654.4,50.03125,0
+SBLX.US,D,20170217,000000,23193.6,24422.4,23040,24115.2,4.5,0
+SBLX.US,D,20170221,000000,23961.6,24284.2,23194.9,24268.8,1.640625,0
+SBLX.US,D,20170222,000000,24268.8,24832,23040,23809.3,2.65625,0
+SBLX.US,D,20170223,000000,24422.4,24422.4,23040,23041.3,1.7109375,0
+SBLX.US,D,20170224,000000,23653.1,23654.4,23193.6,23347.2,0.75,0
+SBLX.US,D,20170227,000000,23654.4,23654.4,22272,23193.6,8.859375,0
+SBLX.US,D,20170228,000000,23808,23808,21198.1,21666.6,9.640625,0
+SBLX.US,D,20170301,000000,21657.6,22886.4,21657.6,22425.6,2.1953125,0
+SBLX.US,D,20170302,000000,22118.4,22425.6,21657.6,22424.3,0.578125,0
+SBLX.US,D,20170303,000000,22272,22863.4,21504,21964.8,0.859375,0
+SBLX.US,D,20170306,000000,21964.8,22722.6,20490.2,22118.4,1.9609375,0
+SBLX.US,D,20170307,000000,22425.6,22594.6,21350.4,21811.2,1.8515625,0
+SBLX.US,D,20170308,000000,21811.2,21995.5,21504,21504,1.03125,0
+SBLX.US,D,20170309,000000,22272,22272,21504,22259.2,0.328125,0
+SBLX.US,D,20170310,000000,22118.4,23145,21504,21504,0.34375,0
+SBLX.US,D,20170313,000000,22456.3,23808,21350.4,22273.3,0.5234375,0
+SBLX.US,D,20170314,000000,22732.8,23040,22425.6,22886.4,0.8359375,0
+SBLX.US,D,20170315,000000,22886.4,22886.4,22332.2,22579.2,0.1171875,0
+SBLX.US,D,20170316,000000,22118.4,22272,21980.2,22272,0.53125,0
+SBLX.US,D,20170317,000000,22118.4,22886.4,21504,22886.4,2.15625,0
+SBLX.US,D,20170320,000000,22732.8,22886.4,21528.3,22118.4,2.53125,0
+SBLX.US,D,20170321,000000,21964.8,22579.2,21196.8,22579.2,0.875,0
+SBLX.US,D,20170322,000000,21690.9,22118.4,20907.5,21043.2,0.7265625,0
+SBLX.US,D,20170323,000000,21657.6,21811.2,20736,20889.6,1.078125,0
+SBLX.US,D,20170324,000000,21196.8,21811.2,21196.8,21657.6,1.390625,0
+SBLX.US,D,20170327,000000,21964.8,22579.2,20736,21196.8,3.96875,0
+SBLX.US,D,20170328,000000,21043.2,21043.2,20028.2,20736,1.859375,0
+SBLX.US,D,20170329,000000,20582.4,22579.2,20121.6,21504,2.8984375,0
+SBLX.US,D,20170330,000000,22425.6,22425.6,20428.8,20889.6,2.390625,0
+SBLX.US,D,20170331,000000,20582.4,21657.6,20582.4,21198.1,2,0
+SBLX.US,D,20170403,000000,21196.8,22118.4,20121.6,20121.6,1.4375,0
+SBLX.US,D,20170404,000000,20675.8,21003.5,19507.2,19966.7,12.859375,0
+SBLX.US,D,20170405,000000,20736,20736,19968,20121.6,1.3125,0
+SBLX.US,D,20170406,000000,19911.7,20428.8,19791.4,20428.8,0.765625,0
+SBLX.US,D,20170407,000000,20736,20736,19968,19968,1.3046875,0
+SBLX.US,D,20170410,000000,19968,20428.8,19507.2,20121.6,3.25,0
+SBLX.US,D,20170411,000000,19814.4,20736,19200,19353.6,2.34375,0
+SBLX.US,D,20170412,000000,19778.6,20275.2,18585.6,18585.6,6.28125,0
+SBLX.US,D,20170413,000000,19200,19968,18432,18739.2,3.1015625,0
+SBLX.US,D,20170417,000000,19507.2,19968,18432,19046.4,2.265625,0
+SBLX.US,D,20170418,000000,19200,19507.2,19200,19353.6,0.046875,0
+SBLX.US,D,20170419,000000,19046.4,19507.2,18892.8,19507.2,0.296875,0
+SBLX.US,D,20170420,000000,19660.8,19968,19353.6,19968,0.515625,0
+SBLX.US,D,20170421,000000,19814.4,20736,19507.2,20121.6,1.0390625,0
+SBLX.US,D,20170424,000000,20121.6,20889.6,19814.4,19968,0.546875,0
+SBLX.US,D,20170425,000000,20270.1,20582.4,20270.1,20477.4,0.15625,0
+SBLX.US,D,20170426,000000,21196.8,21196.8,21043.2,21043.2,0.03125,0
+SBLX.US,D,20170427,000000,20582.4,20736,19353.6,19968,4.2109375,0
+SBLX.US,D,20170501,000000,20275.2,21196.8,20043.5,20582.4,0.8046875,0
+SBLX.US,D,20170502,000000,20582.4,20766.7,19968,20121.6,0.265625,0
+SBLX.US,D,20170503,000000,19354.9,20428.8,19353.6,19969.3,0.234375,0
+SBLX.US,D,20170504,000000,19200,19507.2,19200,19507.2,0.0625,0
+SBLX.US,D,20170505,000000,19383,19814.4,19353.6,19353.6,0.828125,0
+SBLX.US,D,20170508,000000,19660.8,19860.5,19402.2,19860.5,0.1640625,0
+SBLX.US,D,20170509,000000,19814.4,19814.4,18601,19507.2,0.328125,0
+SBLX.US,D,20170510,000000,19200,19660.8,18872.3,19352.3,0.703125,0
+SBLX.US,D,20170511,000000,19353.6,20273.9,19201.3,20121.6,0.1640625,0
+SBLX.US,D,20170512,000000,19815.7,20687.4,19436.8,20367.4,0.2890625,0
+SBLX.US,D,20170515,000000,19814.4,20105,18892.8,19968,0.3984375,0
+SBLX.US,D,20170517,000000,19353.6,19758.1,19353.6,19353.6,0.3515625,0
+SBLX.US,D,20170518,000000,19814.4,19814.4,18585.6,18739.2,1.21875,0
+SBLX.US,D,20170519,000000,20736,20889.6,19468.8,19968,0.4921875,0
+SBLX.US,D,20170522,000000,21350.4,21350.4,19353.6,19507.2,1.484375,0
+SBLX.US,D,20170523,000000,19507.2,20582.4,18790.4,19968,0.9296875,0
+SBLX.US,D,20170524,000000,20428.8,20582.4,19785,20121.6,0.5625,0
+SBLX.US,D,20170525,000000,20582.4,23347.2,20582.4,21504,5.5390625,0
+SBLX.US,D,20170526,000000,22118.4,22886.4,20889.6,20889.6,1.578125,0
+SBLX.US,D,20170530,000000,20889.6,22886.4,20889.6,22579.2,1.0625,0
+SBLX.US,D,20170531,000000,22272,22425.6,20889.6,21504,0.53125,0
+SBLX.US,D,20170601,000000,21811.2,22886.4,21739.5,21964.8,0.6171875,0
+SBLX.US,D,20170602,000000,21964.8,22886.4,21811.2,22886.4,1.0859375,0
+SBLX.US,D,20170605,000000,23040,23347.2,22579.2,23252.5,0.359375,0
+SBLX.US,D,20170606,000000,22425.6,23347.2,22425.6,23040,1.09375,0
+SBLX.US,D,20170607,000000,23345.9,23347.2,22272,22886.4,0.59375,0
+SBLX.US,D,20170608,000000,22425.6,22732.8,21964.8,22272,0.34375,0
+SBLX.US,D,20170609,000000,22133.8,22732.8,20889.6,21218.6,0.6796875,0
+SBLX.US,D,20170612,000000,21504,22118.4,20905,21665.3,0.5078125,0
+SBLX.US,D,20170613,000000,22118.4,22272,21399,22118.4,0.34375,0
+SBLX.US,D,20170614,000000,22118.4,22732.8,21811.2,22425.6,0.1953125,0
+SBLX.US,D,20170615,000000,22026.2,22886.4,21934.1,22579.2,0.171875,0
+SBLX.US,D,20170616,000000,22118.4,22118.4,21657.6,21964.8,0.09375,0
+SBLX.US,D,20170619,000000,21504,21625.6,20889.6,20889.6,0.7578125,0
+SBLX.US,D,20170620,000000,21043.2,21350.4,20889.6,21350.4,0.59375,0
+SBLX.US,D,20170621,000000,21350.4,21350.4,20889.6,21195.5,0.3984375,0
+SBLX.US,D,20170622,000000,22410.2,22425.6,21562.9,21562.9,0.078125,0
+SBLX.US,D,20170623,000000,21043.2,21673,20889.6,21350.4,1.171875,0
+SBLX.US,D,20170626,000000,21350.4,22732.8,21321,22272,1.296875,0
+SBLX.US,D,20170627,000000,22579.2,22579.2,21504,21657.6,0.4140625,0
+SBLX.US,D,20170628,000000,21504,21811.2,21504,21656.3,0.1484375,0
+SBLX.US,D,20170629,000000,21350.4,21350.4,20966.4,20966.4,0.046875,0
+SBLX.US,D,20170630,000000,21504,21504,19968,21350.4,0.7109375,0
+SBLX.US,D,20170703,000000,21504,21504,20275.2,20582.4,0.3828125,0
+SBLX.US,D,20170705,000000,21350.4,21504,21319.7,21350.4,0.21875,0
+SBLX.US,D,20170706,000000,21196.8,21196.8,20736,20889.6,0.15625,0
+SBLX.US,D,20170707,000000,21043.2,21222.4,20736,20736,0.265625,0
+SBLX.US,D,20170710,000000,20582.4,21964.8,20582.4,21043.2,0.7734375,0
+SBLX.US,D,20170711,000000,21043.2,21734.4,21043.2,21504,0.4921875,0
+SBLX.US,D,20170712,000000,21043.2,21350.4,21043.2,21043.2,0.28125,0
+SBLX.US,D,20170713,000000,21043.2,21504,21043.2,21043.2,0.484375,0
+SBLX.US,D,20170714,000000,21504,21504,20582.4,20582.4,0.671875,0
+SBLX.US,D,20170717,000000,21312,21312,20275.2,20736,0.171875,0
+SBLX.US,D,20170718,000000,20582.4,22118.4,20121.6,20430.1,3.734375,0
+SBLX.US,D,20170719,000000,21043.2,22118.4,20121.6,20275.2,0.3125,0
+SBLX.US,D,20170720,000000,20121.6,21043.2,19968,20428.8,3.078125,0
+SBLX.US,D,20170721,000000,19553.3,21043.2,19553.3,19968,0.484375,0
+SBLX.US,D,20170724,000000,20275.2,21196.8,19814.4,19814.4,1.828125,0
+SBLX.US,D,20170725,000000,20275.2,20275.2,19507.2,19660.8,0.6015625,0
+SBLX.US,D,20170726,000000,19968,20275.2,19507.2,19507.2,0.828125,0
+SBLX.US,D,20170727,000000,19507.2,19660.8,19507.2,19507.2,0.3359375,0
+SBLX.US,D,20170728,000000,19719.7,19968,19200,19660.8,1.7734375,0
+SBLX.US,D,20170731,000000,20035.8,21504,20035.8,20427.5,0.8125,0
+SBLX.US,D,20170801,000000,20121.6,20189.4,19353.6,20121.6,0.15625,0
+SBLX.US,D,20170802,000000,20121.6,20736,20121.6,20121.6,0.1796875,0
+SBLX.US,D,20170803,000000,20131.8,20549.1,19814.4,20549.1,0.7265625,0
+SBLX.US,D,20170804,000000,20736,20736,19660.8,20736,0.2734375,0
+SBLX.US,D,20170807,000000,19522.6,20121.6,19508.5,19660.8,0.5859375,0
+SBLX.US,D,20170808,000000,19814.4,19952.6,19662.1,19782.4,0.15625,0
+SBLX.US,D,20170809,000000,19676.2,20121.6,19507.2,19507.2,0.6640625,0
+SBLX.US,D,20170810,000000,19790.1,19799,18124.8,19353.6,1.3359375,0
+SBLX.US,D,20170811,000000,19660.8,19814.4,18432,19814.4,1.1015625,0
+SBLX.US,D,20170814,000000,19814.4,20352,19200,19968,1.53125,0
+SBLX.US,D,20170815,000000,19814.4,20343,18432,19046.4,1.5859375,0
+SBLX.US,D,20170816,000000,19507.2,19814.4,19200,19814.4,0.40625,0
+SBLX.US,D,20170817,000000,19814.4,19814.4,18892.8,18892.8,0.046875,0
+SBLX.US,D,20170818,000000,18493.4,19814.4,18493.4,18585.6,0.1796875,0
+SBLX.US,D,20170821,000000,19046.4,19507.2,18892.8,19201.3,0.3125,0
+SBLX.US,D,20170822,000000,19200,20582.4,19046.4,20121.6,3.515625,0
+SBLX.US,D,20170823,000000,20121.6,20536.3,18432,18892.8,3.9375,0
+SBLX.US,D,20170824,000000,19046.4,19216.6,18892.8,19046.4,0.5,0
+SBLX.US,D,20170825,000000,18892.8,19773.4,18321.9,18432,0.828125,0
+SBLX.US,D,20170828,000000,19046.4,20428.8,19046.4,19660.8,0.9921875,0
+SBLX.US,D,20170829,000000,19968,20428.8,18585.6,19353.6,4.703125,0
+SBLX.US,D,20170830,000000,18892.8,19660.8,18585.6,19200,1.453125,0
+SBLX.US,D,20170831,000000,19312.6,19660.8,18432,18432,0.84375,0
+SBLX.US,D,20170901,000000,18432,19046.4,18432,19046.4,0.8984375,0
+SBLX.US,D,20170905,000000,19507.2,20275.2,19046.4,19046.4,0.4375,0
+SBLX.US,D,20170906,000000,20428.8,21964.8,18570.2,20613.1,16.359375,0
+SBLX.US,D,20170907,000000,19354.9,19968,18778.9,18892.8,5.125,0
+SBLX.US,D,20170908,000000,19046.4,19660.8,19046.4,19198.7,0.8671875,0
+SBLX.US,D,20170911,000000,21043.2,21043.2,19046.4,19047.7,0.4765625,0
+SBLX.US,D,20170912,000000,19046.4,19200,18892.8,19046.4,0.40625,0
+SBLX.US,D,20170913,000000,19046.4,19200,18739.2,19200,0.515625,0
+SBLX.US,D,20170914,000000,18892.8,19353.6,18677.8,19353.6,2.390625,0
+SBLX.US,D,20170915,000000,19046.4,19353.6,18739.2,18892.8,0.671875,0
+SBLX.US,D,20170918,000000,19200,19200,18432,19045.1,0.3046875,0
+SBLX.US,D,20170919,000000,18585.6,19507.2,18432,19200,0.328125,0
+SBLX.US,D,20170920,000000,18749.4,19046.4,18739.2,18739.2,0.671875,0
+SBLX.US,D,20170921,000000,19046.4,19200,19031,19046.4,1.3828125,0
+SBLX.US,D,20170922,000000,18585.6,24576,18585.6,21964.8,31.421875,0
+SBLX.US,D,20170925,000000,22886.4,24445.4,19353.6,22579.2,30.234375,0
+SBLX.US,D,20170926,000000,23040,25651.2,21811.2,23226.9,21.828125,0
+SBLX.US,D,20170927,000000,23654.4,23654.4,20583.7,20583.7,8.375,0
+SBLX.US,D,20170928,000000,20889.6,25651.2,20889.6,22118.4,62.734375,0
+SBLX.US,D,20170929,000000,23193.6,29952,23040,26880,188.234375,0
+SBLX.US,D,20171002,000000,27033.6,27801.6,23961.6,26563.8,51.9375,0
+SBLX.US,D,20171003,000000,26265.6,28723.2,24753.9,26112,25.375,0
+SBLX.US,D,20171004,000000,25958.4,27028.5,25190.4,26265.6,14.015625,0
+SBLX.US,D,20171005,000000,26419.2,35942.4,25351.7,26419.2,166.8828125,0
+SBLX.US,D,20171006,000000,25958.4,26403.8,23823.4,25338.9,13.8046875,0
+SBLX.US,D,20171009,000000,25497.6,32102.4,23462.4,26726.4,77.4140625,0
+SBLX.US,D,20171010,000000,26880,40857.6,26574.1,33177.6,222.6875,0
+SBLX.US,D,20171011,000000,35788.8,51916.8,34713.6,39628.8,671.28125,0
+SBLX.US,D,20171012,000000,41472,46848,30260.5,31180.8,223.21875,0
+SBLX.US,D,20171013,000000,31488,34665,28876.8,31948.8,91.7265625,0
+SBLX.US,D,20171016,000000,32256,35855.4,27801.6,28723.2,100.828125,0
+SBLX.US,D,20171017,000000,28416,31334.4,26419.2,28569.6,85.4375,0
+SBLX.US,D,20171018,000000,28876.8,28876.8,25344,25804.8,46.625,0
+SBLX.US,D,20171019,000000,25651.2,27648,25191.7,26265.6,31.6875,0
+SBLX.US,D,20171020,000000,25804.8,26265.6,24268.8,25497.6,48.0859375,0
+SBLX.US,D,20171023,000000,25651.2,26880,24883.2,24884.5,25.4375,0
+SBLX.US,D,20171024,000000,24883.2,25328.6,23193.6,25018.9,19.3828125,0
+SBLX.US,D,20171025,000000,25804.8,25958.4,23654.4,24268.8,24.9609375,0
+SBLX.US,D,20171026,000000,25651.2,26265.6,23040,24115.2,58.859375,0
+SBLX.US,D,20171027,000000,23809.3,24576,22732.8,23345.9,30.25,0
+SBLX.US,D,20171030,000000,22886.4,25190.4,21196.8,23961.6,63.265625,0
+SBLX.US,D,20171031,000000,23654.4,23961.6,22273.3,23040,20.703125,0
+SBLX.US,D,20171101,000000,22732.8,24576,21811.2,22579.2,40.3125,0
+SBLX.US,D,20171102,000000,22425.6,23495.7,21811.2,23347.2,13.1953125,0
+SBLX.US,D,20171103,000000,23347.2,23654.4,22272,22886.4,7.625,0
+SBLX.US,D,20171106,000000,23040,24268.8,21964.8,23808,36.7734375,0
+SBLX.US,D,20171107,000000,23347.2,24268.8,21964.8,22394.9,24.7265625,0
+SBLX.US,D,20171108,000000,22732.8,23040,21519.4,22579.2,19.859375,0
+SBLX.US,D,20171109,000000,22425.6,22886.4,21504,21888,7.765625,0
+SBLX.US,D,20171110,000000,21964.8,22272,21196.8,21811.2,9.6015625,0
+SBLX.US,D,20171113,000000,21657.6,25804.8,20736,25344,144.6640625,0
+SBLX.US,D,20171114,000000,25036.8,25651.2,22272,23347.2,55.9140625,0
+SBLX.US,D,20171115,000000,23654.4,25344,22272,24268.8,50.859375,0
+SBLX.US,D,20171116,000000,24422.4,27494.4,23500.8,25036.8,100.390625,0
+SBLX.US,D,20171117,000000,25036.8,27187.2,23808,25644.8,66.0234375,0
+SBLX.US,D,20171120,000000,25497.6,28416,24576,27494.4,67.671875,0
+SBLX.US,D,20171121,000000,27187.2,30105.6,23808,25498.9,115.2734375,0
+SBLX.US,D,20171122,000000,24576,24576,20889.6,22118.4,81.578125,0
+SBLX.US,D,20171124,000000,21657.6,23193.6,21043.2,22272,24.671875,0
+SBLX.US,D,20171127,000000,23040,23040,20889.6,21350.4,72.609375,0
+SBLX.US,D,20171128,000000,21350.4,22195.2,20889.6,20889.6,27.265625,0
+SBLX.US,D,20171129,000000,20736,21295.4,18432,19046.4,38.53125,0
+SBLX.US,D,20171130,000000,19507.2,19507.2,18432,19046.4,9.484375,0
+SBLX.US,D,20171201,000000,19200,19485.4,18585.6,18739.2,7.6328125,0
+SBLX.US,D,20171204,000000,18585.6,19200,17817.6,18739.2,26.75,0
+SBLX.US,D,20171205,000000,18278.4,18892.8,17664,18124.8,14.765625,0
+SBLX.US,D,20171206,000000,17971.2,22272,17817.6,17971.2,137.59375,0
+SBLX.US,D,20171207,000000,18585.6,18739.2,16588.8,16893.4,53.046875,0
+SBLX.US,D,20171208,000000,16896,17664,16128,16588.8,28.515625,0
+SBLX.US,D,20171211,000000,16896,17356.8,16281.6,16896,11.140625,0
+SBLX.US,D,20171212,000000,16896,17203.2,16128,16281.6,11.984375,0
+SBLX.US,D,20171213,000000,16128,17020.2,15667.2,16595.2,27.671875,0
+SBLX.US,D,20171214,000000,16896,16896,13698.6,14438.4,45.859375,0
+SBLX.US,D,20171215,000000,14735.4,15206.4,12595.2,13671.7,49.4921875,0
+SBLX.US,D,20171218,000000,15360,16128,13594.9,14438.4,23.6953125,0
+SBLX.US,D,20171219,000000,14438.4,14438.4,13594.9,14131.2,9.390625,0
+SBLX.US,D,20171220,000000,13670.4,15974.4,13670.4,15360,45.875,0
+SBLX.US,D,20171221,000000,15360,16588.8,14899.2,14983.7,24,0
+SBLX.US,D,20171222,000000,14592,14592,13824,14284.8,12.671875,0
+SBLX.US,D,20171226,000000,14516.5,14668.8,13713.9,13977.6,15.9921875,0
+SBLX.US,D,20171227,000000,13946.9,16128,13946.9,16128,35.265625,0
+SBLX.US,D,20171228,000000,17049.6,17356.8,14746.9,14914.6,29.6875,0
+SBLX.US,D,20171229,000000,14745.6,15974.4,14031.4,15667.2,40.5546875,0
+SBLX.US,D,20180102,000000,15360,16588.8,14592,15206.4,63.890625,0
+SBLX.US,D,20180103,000000,15667.2,15667.2,14746.9,14932.5,16.28125,0
+SBLX.US,D,20180104,000000,16128,16742.4,15206.4,15513.6,85.921875,0
+SBLX.US,D,20180105,000000,16281.6,16281.6,15052.8,15852.8,27.90625,0
+SBLX.US,D,20180108,000000,16281.6,17049.6,15651.8,16435.2,33.09375,0
+SBLX.US,D,20180109,000000,17049.6,17356.8,15974.4,16281.6,49.6796875,0
+SBLX.US,D,20180110,000000,16281.6,16896,15513.6,16435.2,58.4375,0
+SBLX.US,D,20180111,000000,17356.8,17510.4,16281.6,16588.8,61.0234375,0
+SBLX.US,D,20180112,000000,17356.8,23808,16435.2,23040,539.8671875,0
+SBLX.US,D,20180116,000000,21196.8,24115.2,17971.2,18432,204.421875,0
+SBLX.US,D,20180117,000000,19046.4,19046.4,15052.8,16588.8,155.171875,0
+SBLX.US,D,20180118,000000,15974.4,20275.2,15360,18278.4,99.59375,0
+SBLX.US,D,20180119,000000,17510.4,19200,16128,16204.8,63.71875,0
+SBLX.US,D,20180122,000000,16742.4,17664,16445.4,16896,18.5078125,0
+SBLX.US,D,20180123,000000,17203.2,18278.4,16896,17971.2,49.578125,0
+SBLX.US,D,20180124,000000,18278.4,18740.5,17203.2,17971.2,45.0859375,0
+SBLX.US,D,20180125,000000,17664,18739.2,17664,17664,40.6484375,0
+SBLX.US,D,20180126,000000,18278.4,18432,17049.6,17510.4,34.046875,0
+SBLX.US,D,20180129,000000,17510.4,18263,16742.4,17203.2,40.5234375,0
+SBLX.US,D,20180130,000000,16742.4,19660.8,15360,15820.8,188.3125,0
+SBLX.US,D,20180131,000000,15552,18393.6,12672,13440,40.5234375,0
+SBLX.US,D,20180201,000000,14400,14400,11174.4,11788.8,54.703125,0
+SBLX.US,D,20180202,000000,11404.8,11404.8,8870.4,9829.76,105.640625,0
+SBLX.US,D,20180205,000000,9945.6,11059.2,8451.84,8908.8,76.75,0
+SBLX.US,D,20180206,000000,8908.8,9753.6,8640,9676.8,57.0078125,0
+SBLX.US,D,20180207,000000,9792,11122.6,9523.2,9715.2,141.0078125,0
+SBLX.US,D,20180208,000000,9523.2,9557.76,8217.6,8600.96,32.8046875,0
+SBLX.US,D,20180209,000000,8793.6,9446.4,8179.2,8832,49.875,0
+SBLX.US,D,20180212,000000,9024,9715.2,9024,9600,37.8046875,0
+SBLX.US,D,20180213,000000,9561.6,10368,9216,9523.2,41.875,0
+SBLX.US,D,20180214,000000,9093.12,9523.2,9093.12,9093.12,35.65625,0
+SBLX.US,D,20180215,000000,9139.2,9361.92,8524.8,8870.4,24.6171875,0
+SBLX.US,D,20180216,000000,9062.4,12288,8832,10867.2,307.078125,0
+SBLX.US,D,20180220,000000,13555.2,15168,11251.2,11712,2681.328125,0
+SBLX.US,D,20180221,000000,11174.4,11404.8,9212.16,9830.4,345.7578125,0
+SBLX.US,D,20180222,000000,9408,10423,9024,9945.6,111.59375,0
+SBLX.US,D,20180223,000000,9907.2,9984,9216,9519.36,72.984375,0
+SBLX.US,D,20180226,000000,9523.2,9753.6,9062.4,9523.2,78.171875,0
+SBLX.US,D,20180227,000000,9216,9410.56,7104,8025.6,103.7421875,0
+SBLX.US,D,20180228,000000,7680,8832,7680,8486.4,54.375,0
+SBLX.US,D,20180301,000000,8716.8,8716.8,8064,8371.2,24.875,0
+SBLX.US,D,20180302,000000,8371.2,8636.16,8064,8448,31.0546875,0
+SBLX.US,D,20180305,000000,8486.4,8640,8042.88,8409.6,27.0625,0
+SBLX.US,D,20180306,000000,8409.6,8947.2,8244.48,8524.8,22.8203125,0
+SBLX.US,D,20180307,000000,8448,8793.6,8217.6,8563.2,27.1015625,0
+SBLX.US,D,20180308,000000,8832,8832,8410.24,8448,30.0703125,0
+SBLX.US,D,20180309,000000,8947.2,9100.8,8102.4,8294.4,67.59375,0
+SBLX.US,D,20180312,000000,8448,8486.4,7908.48,7987.2,43.9921875,0
+SBLX.US,D,20180313,000000,7987.2,8563.2,7987.2,8217.6,66.109375,0
+SBLX.US,D,20180314,000000,8217.6,8217.6,7718.4,8025.6,122.328125,0
+SBLX.US,D,20180315,000000,8064,8179.2,7488,7833.6,61.96875,0
+SBLX.US,D,20180316,000000,8025.6,8025.6,7680,7833.6,28.46875,0
+SBLX.US,D,20180319,000000,7872,8197.76,7756.8,8102.4,21.03125,0
+SBLX.US,D,20180320,000000,7872,8140.8,7564.8,7833.6,30.546875,0
+SBLX.US,D,20180321,000000,7948.8,8448,7726.72,8025.6,76.0546875,0
+SBLX.US,D,20180322,000000,8294.4,8294.4,7718.4,7948.8,41.84375,0
+SBLX.US,D,20180323,000000,7833.6,8213.76,7795.2,7948.8,37.703125,0
+SBLX.US,D,20180326,000000,7833.6,8332.8,7833.6,8179.2,46.734375,0
+SBLX.US,D,20180327,000000,8179.2,8213.76,7910.4,8064,21.4375,0
+SBLX.US,D,20180328,000000,7987.2,8102.4,7564.8,7680,39.4921875,0
+SBLX.US,D,20180329,000000,7948.8,7987.2,7680,7987.2,30.90625,0
+SBLX.US,D,20180402,000000,8064,8448,7911.68,8217.6,45.765625,0
+SBLX.US,D,20180403,000000,8294.4,8294.4,7756.8,7987.2,22.140625,0
+SBLX.US,D,20180404,000000,7987.2,8017.92,7660.8,7795.2,48.0859375,0
+SBLX.US,D,20180405,000000,7718.4,8371.2,7718.4,8256,86.859375,0
+SBLX.US,D,20180406,000000,8332.8,8332.8,7833.6,8102.4,43.9765625,0
+SBLX.US,D,20180409,000000,8294.4,8294.4,7833.6,7872,24.65625,0
+SBLX.US,D,20180410,000000,7987.2,8140.8,7872,8102.4,16.046875,0
+SBLX.US,D,20180411,000000,8064,8332.8,7910.4,8064,28.7109375,0
+SBLX.US,D,20180412,000000,8102.4,8947.2,7987.2,8870.4,77.5546875,0
+SBLX.US,D,20180413,000000,9024,9062.4,7948.8,8102.4,90.703125,0
+SBLX.US,D,20180416,000000,8140.8,8176.64,7910.4,7948.8,22.3203125,0
+SBLX.US,D,20180417,000000,7910.4,7910.4,6620.16,7370.88,107.78125,0
+SBLX.US,D,20180418,000000,9446.4,9600,7872,8025.6,1250.953125,0
+SBLX.US,D,20180419,000000,7910.4,8140.16,7756.8,7756.8,80.03125,0
+SBLX.US,D,20180420,000000,7756.8,7910.4,7104,7296,101.0078125,0
+SBLX.US,D,20180423,000000,7411.2,7411.2,6532.48,6796.8,97.5703125,0
+SBLX.US,D,20180424,000000,6643.2,6768.64,6374.4,6528,48.890625,0
+SBLX.US,D,20180425,000000,6336,6566.4,6028.8,6451.2,41.7109375,0
+SBLX.US,D,20180426,000000,6451.2,6873.6,6147.84,6412.8,24.0625,0
+SBLX.US,D,20180427,000000,6374.4,6528,6220.8,6259.2,20.671875,0
+SBLX.US,D,20180430,000000,6220.8,6604.8,6220.8,6604.8,14.8125,0
+SBLX.US,D,20180501,000000,6681.6,6770.56,6451.84,6643.2,26.546875,0
+SBLX.US,D,20180502,000000,6528,7219.2,6353.28,6720,90.53125,0
+SBLX.US,D,20180503,000000,6528,7104,6451.84,6758.4,30.2109375,0
+SBLX.US,D,20180504,000000,6835.2,8102.4,6796.8,7219.2,375.703125,0
+SBLX.US,D,20180507,000000,7257.6,7372.8,6912,7024,37.90625,0
+SBLX.US,D,20180508,000000,6912,7180.8,6720,6758.4,37.34375,0
+SBLX.US,D,20180509,000000,6758.4,6912,6604.8,6720.64,22.046875,0
+SBLX.US,D,20180510,000000,6720,6758.4,6523.52,6604.8,17.3671875,0
+SBLX.US,D,20180511,000000,6758.4,6869.76,6681.6,6720,17.578125,0
+SBLX.US,D,20180514,000000,6796.8,7027.2,6758.4,6988.8,26.640625,0
+SBLX.US,D,20180515,000000,6988.8,7488,6912,7372.8,115.953125,0
+SBLX.US,D,20180516,000000,6220.8,7354.88,6220.8,6604.8,76.2734375,0
+SBLX.US,D,20180517,000000,6604.8,6716.16,6419.2,6489.6,22.6796875,0
+SBLX.US,D,20180518,000000,6469.12,6600.96,6259.2,6297.6,24.8984375,0
+SBLX.US,D,20180521,000000,6336,6446.08,5568,5875.2,78.71875,0
+SBLX.US,D,20180522,000000,5875.2,5988.48,5452.8,5798.4,60.484375,0
+SBLX.US,D,20180523,000000,6451.2,8102.4,6028.8,6220.8,718.515625,0
+SBLX.US,D,20180524,000000,5990.4,6259.2,5760,6144,52.4140625,0
+SBLX.US,D,20180525,000000,6297.6,6336,5934.72,6106.24,25.9765625,0
+SBLX.US,D,20180529,000000,6105.6,6447.36,5836.8,5952,30.078125,0
+SBLX.US,D,20180530,000000,5952,6220.8,5952,6067.2,26.953125,0
+SBLX.US,D,20180531,000000,6182.4,6229.12,5952,6028.8,19.5390625,0
+SBLX.US,D,20180601,000000,5919.36,6259.2,5919.36,6182.4,33.7265625,0
+SBLX.US,D,20180604,000000,6182.4,6297.6,6105.6,6111.36,6.71875,0
+SBLX.US,D,20180605,000000,6182.4,6336,6144.64,6182.4,11.1171875,0
+SBLX.US,D,20180606,000000,6144,6220.8,6105.6,6144,11.09375,0
+SBLX.US,D,20180607,000000,6220.8,6297.6,5913.6,5952,25.5703125,0
+SBLX.US,D,20180608,000000,5913.6,6059.52,5683.2,5725.44,32.2265625,0
+SBLX.US,D,20180611,000000,5760,5948.16,5644.8,5721.6,14.5234375,0
+SBLX.US,D,20180612,000000,5721.6,5760,5568,5721.6,26.890625,0
+SBLX.US,D,20180613,000000,6297.6,6297.6,5760,5875.2,39.5,0
+SBLX.US,D,20180614,000000,5819.52,5891.2,5568,5621.76,39.3125,0
+SBLX.US,D,20180615,000000,5683.2,5683.2,5452.8,5568,17.3828125,0
+SBLX.US,D,20180618,000000,5529.6,5557.12,4992.26,5222.4,68.296875,0
+SBLX.US,D,20180619,000000,5222.4,5233.54,4646.4,4915.2,36.453125,0
+SBLX.US,D,20180620,000000,4876.8,5145.6,4765.44,5103.36,32.6953125,0
+SBLX.US,D,20180621,000000,4915.2,5068.8,4800,4836.48,25.4765625,0
+SBLX.US,D,20180622,000000,4900.1,4915.2,4814.08,4914.94,13.734375,0
+SBLX.US,D,20180625,000000,4800,4986.24,4492.8,4612.48,47.5234375,0
+SBLX.US,D,20180626,000000,4646.4,5184,4646.4,5107.2,36.8984375,0
+SBLX.US,D,20180627,000000,5376,5836.8,5107.2,5222.4,102.53125,0
+SBLX.US,D,20180628,000000,5222.4,5337.6,4646.4,4992,34.5859375,0
+SBLX.US,D,20180629,000000,5237.76,5237.76,4803.84,4838.4,5.1875,0
+SBLX.US,D,20180702,000000,4838.4,4992,4761.34,4761.6,16.734375,0
+SBLX.US,D,20180703,000000,4880.64,4953.6,4761.86,4800,26.75,0
+SBLX.US,D,20180705,000000,4876.8,4986.5,4798.08,4838.4,4.0546875,0
+SBLX.US,D,20180706,000000,4915.2,5103.36,4723.2,4811.26,9.4140625,0
+SBLX.US,D,20180709,000000,4992,5230.72,4838.4,5030.4,10.1640625,0
+SBLX.US,D,20180710,000000,6105.6,7027.2,5107.2,5260.8,501.953125,0
+SBLX.US,D,20180711,000000,5107.2,5225.86,4800,4918.78,61.25,0
+SBLX.US,D,20180712,000000,4876.8,4953.6,4800,4838.4,19.65625,0
+SBLX.US,D,20180713,000000,4876.16,4953.6,4800,4915.2,22.3203125,0
+SBLX.US,D,20180716,000000,5337.6,5337.6,4800,5107.2,35.46875,0
+SBLX.US,D,20180717,000000,5222.4,5222.4,4992,5030.4,16.515625,0
+SBLX.US,D,20180718,000000,4992.26,5337.6,4882.56,4915.2,52.5625,0
+SBLX.US,D,20180719,000000,4915.2,4992,4838.4,4915.2,14.7109375,0
+SBLX.US,D,20180720,000000,4838.4,5222.4,4838.4,4986.24,7.8984375,0
+SBLX.US,D,20180723,000000,4848,5059.2,4838.4,4876.8,17.84375,0
+SBLX.US,D,20180724,000000,4915.2,4915.2,4684.8,4761.6,16.6875,0
+SBLX.US,D,20180725,000000,4800,4800,4646.4,4646.4,11.5546875,0
+SBLX.US,D,20180726,000000,4646.4,4800,4646.4,4684.8,14.1328125,0
+SBLX.US,D,20180727,000000,4646.4,4800,4496.64,4589.44,14.96875,0
+SBLX.US,D,20180730,000000,4531.2,4680.96,4416,4642.56,8.21875,0
+SBLX.US,D,20180731,000000,4838.4,4838.4,4531.2,4569.6,9.1875,0
+SBLX.US,D,20180801,000000,4761.6,4761.6,4531.2,4646.14,10.7734375,0
+SBLX.US,D,20180802,000000,4544.64,4608,4476.8,4492.8,21.40625,0
+SBLX.US,D,20180803,000000,4492.8,4531.84,4416,4463.62,5.515625,0
+SBLX.US,D,20180806,000000,4608,4608,3955.2,4131.84,24.34375,0
+SBLX.US,D,20180807,000000,4262.4,4262.4,3955.46,4008.32,24.8125,0
+SBLX.US,D,20180808,000000,4093.18,4108.8,3763.2,3840,53.390625,0
+SBLX.US,D,20180809,000000,3801.6,3993.6,3801.6,3916.8,13.15625,0
+SBLX.US,D,20180810,000000,3916.8,3949.44,3724.8,3724.8,14.703125,0
+SBLX.US,D,20180813,000000,3763.2,3840,3291.9,3379.2,46.34375,0
+SBLX.US,D,20180814,000000,3686.4,4915.2,3264,3302.4,733.828125,0
+SBLX.US,D,20180815,000000,3452.8,3452.8,2850.05,3033.98,77.21875,0
+SBLX.US,D,20180816,000000,3267.84,3267.84,2899.97,3072,31.9453125,0
+SBLX.US,D,20180817,000000,3187.2,3187.2,2760.19,3022.08,26.9921875,0
+SBLX.US,D,20180820,000000,3098.88,3179.52,3098.88,3098.88,13.125,0
+SBLX.US,D,20180821,000000,3179.52,3179.52,2851.2,2918.4,21.5390625,0
+SBLX.US,D,20180822,000000,2918.4,3148.54,2918.4,2997.5,22.5,0
+SBLX.US,D,20180823,000000,2995.2,3264,2956.8,2995.2,53.359375,0
+SBLX.US,D,20180824,000000,2995.2,3071.36,2726.91,2868.1,34.9765625,0
+SBLX.US,D,20180827,000000,2841.6,2862.46,2688,2784,24.5625,0
+SBLX.US,D,20180828,000000,2760.96,2764.8,2615.81,2689.92,26.6640625,0
+SBLX.US,D,20180829,000000,2688,3033.6,2688,2841.6,46.328125,0
+SBLX.US,D,20180830,000000,2995.2,2995.2,2726.78,2784,37.015625,0
+SBLX.US,D,20180831,000000,2726.4,2995.2,2726.4,2764.8,15.578125,0
+SBLX.US,D,20180904,000000,2764.8,2778.62,2380.8,2489.86,96.421875,0
+SBLX.US,D,20180905,000000,2488.32,2488.32,2227.2,2227.2,125.984375,0
+SBLX.US,D,20180906,000000,2304,2304,2188.8,2188.8,43.9140625,0
+SBLX.US,D,20180907,000000,2112,2380.8,2112,2201.09,59.78125,0
+SBLX.US,D,20180910,000000,2304,2304,2124.29,2232.19,37.1875,0
+SBLX.US,D,20180911,000000,2298.24,2496,2177.15,2380.8,29.046875,0
+SBLX.US,D,20180912,000000,2265.6,2442.62,2220.67,2303.23,35.609375,0
+SBLX.US,D,20180913,000000,2277.5,2360.83,2168.45,2297.86,23.6015625,0
+SBLX.US,D,20180914,000000,2269.7,2269.7,2110.46,2154.24,28.15625,0
+SBLX.US,D,20180917,000000,2227.2,2227.2,2035.2,2188.8,11.28125,0
+SBLX.US,D,20180918,000000,2188.8,2227.2,2035.58,2112,22.609375,0
+SBLX.US,D,20180919,000000,2150.4,2227.2,2131.71,2150.4,25.375,0
+SBLX.US,D,20180920,000000,2257.92,2284.8,2074.75,2219.52,11.40625,0
+SBLX.US,D,20180921,000000,2219.52,2227.2,2049.41,2049.41,27.109375,0
+SBLX.US,D,20180924,000000,2104.32,2203.78,1920,1982.21,16.53125,0
+SBLX.US,D,20180925,000000,1920.77,2188.8,1920,2043.26,50.4921875,0
+SBLX.US,D,20180926,000000,2069.38,2150.4,1943.04,2040.96,35.9609375,0
+SBLX.US,D,20180927,000000,1943.04,2073.6,1902.72,2026.5,17.75,0
+SBLX.US,D,20180928,000000,2026.37,2112,1958.4,1966.46,22.28125,0
+SBLX.US,D,20181001,000000,2000.38,2057.09,1939.97,2001.79,10.3203125,0
+SBLX.US,D,20181002,000000,2112,2496,1997.18,2295.94,63.2265625,0
+SBLX.US,D,20181003,000000,2304,2304,1998.34,2044.8,77.0625,0
+SBLX.US,D,20181004,000000,1958.4,2073.6,1958.4,1989.5,24.390625,0
+SBLX.US,D,20181005,000000,1996.8,2073.6,1981.44,2035.2,13.3515625,0
+SBLX.US,D,20181008,000000,2035.2,2073.6,1969.54,2073.6,18.640625,0
+SBLX.US,D,20181009,000000,2073.6,2277.12,1958.4,2265.6,50.9921875,0
+SBLX.US,D,20181010,000000,2304,2304,1958.78,2063.23,101.5859375,0
+SBLX.US,D,20181011,000000,1960.32,2226.82,1920,1996.8,12.296875,0
+SBLX.US,D,20181012,000000,1996.8,2112,1843.2,1920,32.5625,0
+SBLX.US,D,20181015,000000,1929.98,2025.22,1728,1902.72,15.8671875,0
+SBLX.US,D,20181016,000000,1826.3,2112,1825.92,2006.78,32.5546875,0
+SBLX.US,D,20181017,000000,1728,1881.6,1190.78,1872,93.109375,0
+SBLX.US,D,20181018,000000,1578.24,1839.36,1578.24,1804.8,7.2890625,0
+SBLX.US,D,20181019,000000,1804.8,1805.18,1539.84,1658.88,6.734375,0
+SBLX.US,D,20181022,000000,1539.84,1793.28,1539.84,1620.48,13.359375,0
+SBLX.US,D,20181023,000000,1701.5,1777.92,1621.5,1777.92,3.484375,0
+SBLX.US,D,20181024,000000,1613.18,2534.4,1613.18,2112,489.7890625,0
+SBLX.US,D,20181025,000000,1996.8,2035.2,1655.42,1689.6,83.3828125,0
+SBLX.US,D,20181026,000000,1670.4,1766.78,1440,1506.3,27.1015625,0
+SBLX.US,D,20181029,000000,1501.44,1585.92,1501.44,1512.96,24.0703125,0
+SBLX.US,D,20181030,000000,1588.61,1605.12,1363.2,1414.66,18.203125,0
+SBLX.US,D,20181031,000000,1382.4,1605.12,1228.8,1474.56,101.15625,0
+SBLX.US,D,20181101,000000,1344,1451.52,1344,1399.55,19.4140625,0
+SBLX.US,D,20181102,000000,1420.8,1531.9,1386.24,1401.6,15.234375,0
+SBLX.US,D,20181105,000000,1471.49,1727.62,1439.87,1586.69,43.28125,0
+SBLX.US,D,20181106,000000,1388.16,1756.03,1388.16,1532.67,8.015625,0
+SBLX.US,D,20181107,000000,1536,1536,1433.86,1536,6.609375,0
+SBLX.US,D,20181108,000000,1536,1689.6,1497.6,1582.08,13.265625,0
+SBLX.US,D,20181109,000000,1578.24,1651.2,1556.22,1580.67,15.515625,0
+SBLX.US,D,20181112,000000,1536,1597.82,1421.18,1536,5.1953125,0
+SBLX.US,D,20181113,000000,1386.62,1566.34,1382.4,1520.64,9.8671875,0
+SBLX.US,D,20181114,000000,1528.58,1632,1401.6,1525.63,17.0078125,0
+SBLX.US,D,20181115,000000,1459.2,2188.8,1459.2,1536,924.2421875,0
+SBLX.US,D,20181116,000000,1382.4,1536,1217.28,1451.52,90.8203125,0
+SBLX.US,D,20181119,000000,1382.4,1420.8,1267.2,1420.8,31.28125,0
+SBLX.US,D,20181120,000000,1305.6,1413.12,1191.94,1297.54,33.8359375,0
+SBLX.US,D,20181121,000000,1307.9,1367.04,1229.18,1286.4,14.71875,0
+SBLX.US,D,20181123,000000,1190.4,1317.12,1152,1305.6,28.7421875,0
+SBLX.US,D,20181126,000000,1370.88,1382.4,1305.6,1363.2,9.296875,0
+SBLX.US,D,20181127,000000,1459.2,1459.2,1228.8,1267.2,16.8828125,0
+SBLX.US,D,20181128,000000,1229.18,1370.88,1228.8,1271.04,13.71875,0
+SBLX.US,D,20181129,000000,1228.8,1370.88,1228.8,1344,7.9921875,0
+SBLX.US,D,20181130,000000,1382.4,1382.4,1228.8,1228.8,5.5,0
+SBLX.US,D,20181203,000000,1267.2,1378.56,1173.12,1282.56,11.7578125,0
+SBLX.US,D,20181204,000000,1346.69,1346.69,1190.78,1340.16,14.84375,0
+SBLX.US,D,20181206,000000,1324.8,1343.62,1229.18,1248,9.1640625,0
+SBLX.US,D,20181207,000000,1228.8,1343.62,1228.8,1277.44,7.546875,0
+SBLX.US,D,20181210,000000,1318.27,1340.16,1229.18,1299.07,4.15625,0
+SBLX.US,D,20181211,000000,1299.07,1344,1267.58,1301.38,5.640625,0
+SBLX.US,D,20181212,000000,1267.2,1343.62,1230.72,1305.6,6.171875,0
+SBLX.US,D,20181213,000000,1340.16,1340.16,1155.84,1221.12,38.8359375,0
+SBLX.US,D,20181214,000000,1157.76,1305.6,1152,1305.22,27.6171875,0
+SBLX.US,D,20181217,000000,1651.2,2150.4,1190.4,1382.4,1200.25,0
+SBLX.US,D,20181218,000000,1305.22,1333.25,1190.4,1236.1,106.40625,0
+SBLX.US,D,20181219,000000,1219.2,1248,1194.24,1221.12,53.703125,0
+SBLX.US,D,20181220,000000,1221.12,1228.8,1113.6,1113.6,57.6953125,0
+SBLX.US,D,20181221,000000,1166.59,1190.02,864.768,1036.8,73.8125,0
+SBLX.US,D,20181224,000000,913.92,1152,845.184,927.36,39.0234375,0
+SBLX.US,D,20181226,000000,973.44,1074.82,848.64,960.768,17.71875,0
+SBLX.US,D,20181227,000000,1213.44,1213.44,923.136,929.28,114.4375,0
+SBLX.US,D,20181228,000000,921.6,989.568,883.2,921.6,50.53125,0
+SBLX.US,D,20181231,000000,1036.8,1036.8,768,803.328,123.796875,0
+SBLX.US,D,20190102,000000,843.264,921.6,803.328,921.6,25.203125,0
+SBLX.US,D,20190103,000000,967.68,990.72,883.2,897.024,22.75,0
+SBLX.US,D,20190104,000000,908.16,997.632,894.336,953.088,31.0078125,0
+SBLX.US,D,20190107,000000,996.48,1344,973.44,1094.02,115.1953125,0
+SBLX.US,D,20190108,000000,1148.54,1190.4,1036.8,1133.18,31.5078125,0
+SBLX.US,D,20190109,000000,1156.61,1478.4,1048.32,1413.5,149.71875,0
+SBLX.US,D,20190110,000000,1294.46,1458.82,1267.2,1313.28,56.953125,0
+SBLX.US,D,20190111,000000,1378.94,1420.8,1267.2,1378.56,30.765625,0
+SBLX.US,D,20190114,000000,1420.8,1766.4,1420.8,1569.79,442.953125,0
+SBLX.US,D,20190115,000000,1651.2,1660.8,1228.8,1411.2,150.5390625,0
+SBLX.US,D,20190116,000000,1409.28,1409.28,1267.2,1296.38,82.4296875,0
+SBLX.US,D,20190117,000000,1382.4,1403.52,1275.26,1382.4,43.75,0
+SBLX.US,D,20190118,000000,1530.62,1574.4,1324.8,1436.16,66.03125,0
+SBLX.US,D,20190122,000000,1459.2,1528.32,1383.55,1437.7,41.671875,0
+SBLX.US,D,20190123,000000,1528.32,1612.8,1437.7,1497.6,67.4296875,0
+SBLX.US,D,20190124,000000,1536,1612.8,1344,1612.8,92.703125,0
+SBLX.US,D,20190125,000000,1574.4,1612.8,1459.2,1510.4,59.21875,0
+SBLX.US,D,20190128,000000,1585.54,1612.8,1459.2,1536,37.3125,0
+SBLX.US,D,20190129,000000,1593.6,1670.4,1502.98,1536,163.859375,0
+SBLX.US,D,20190130,000000,1591.3,1591.3,1401.6,1479.94,42.3125,0
+SBLX.US,D,20190131,000000,1459.2,1593.6,1401.6,1459.2,50.5859375,0
+SBLX.US,D,20190201,000000,1536,1536,1422.72,1516.42,46.1015625,0
+SBLX.US,D,20190204,000000,1535.62,1574.4,1473.02,1535.62,44.046875,0
+SBLX.US,D,20190205,000000,1459.2,1555.2,1459.2,1459.2,24.8515625,0
+SBLX.US,D,20190206,000000,1536,1536,1421.18,1459.2,61.3359375,0
+SBLX.US,D,20190207,000000,1516.8,1535.62,1420.8,1435.52,27.8125,0
+SBLX.US,D,20190208,000000,1535.23,1535.23,1305.98,1363.2,30.1015625,0
+SBLX.US,D,20190211,000000,1411.2,1428.48,1386.24,1393.92,21.4609375,0
+SBLX.US,D,20190212,000000,1428.48,1428.48,1394.69,1397.76,13.171875,0
+SBLX.US,D,20190213,000000,1420.8,1459.2,1386.24,1454.21,19.171875,0
+SBLX.US,D,20190214,000000,1420.8,1574.78,1420.8,1486.08,66.375,0
+SBLX.US,D,20190215,000000,1536,1808.64,1474.56,1551.74,270.8125,0
+SBLX.US,D,20190219,000000,1612.8,1612.8,1497.6,1519.1,30.5546875,0
+SBLX.US,D,20190220,000000,1536,1562.5,1440.38,1459.2,25.8203125,0
+SBLX.US,D,20190221,000000,1449.6,1670.4,1449.6,1574.4,57.796875,0
+SBLX.US,D,20190222,000000,1612.8,1873.54,1574.4,1708.8,86.15625,0
+SBLX.US,D,20190225,000000,1712.64,1766.4,1632.38,1728,37.34375,0
+SBLX.US,D,20190226,000000,1678.08,2188.8,1670.4,2042.88,263,0
+SBLX.US,D,20190227,000000,2073.6,2073.6,1812.48,1910.02,63.3984375,0
+SBLX.US,D,20190228,000000,1996.8,2419.2,1920.38,2117.76,254.5625,0
+SBLX.US,D,20190301,000000,2227.2,2227.2,1996.8,2073.22,95.9375,0
+SBLX.US,D,20190304,000000,1996.8,2265.6,1996.8,2079.36,162.921875,0
+SBLX.US,D,20190305,000000,2208,2265.6,2081.28,2150.4,139.0078125,0
+SBLX.US,D,20190306,000000,2211.84,2211.84,1939.2,1992.96,81.8203125,0
+SBLX.US,D,20190307,000000,2073.6,2088.96,1584,1920.77,80.1640625,0
+SBLX.US,D,20190308,000000,2112,2112,1591.3,2035.2,405.109375,0
+SBLX.US,D,20190311,000000,2361.6,3155.2,1939.2,2592,6779.71875,0
+SBLX.US,D,20190312,000000,2822.4,2880,2310.4,2656,3310.0703125,0
+SBLX.US,D,20190313,000000,2598.4,2720,2400,2579.2,1025.8046875,0
+SBLX.US,D,20190314,000000,2483.2,3392,2400,3187.2,4889.9453125,0
+SBLX.US,D,20190315,000000,2988.8,3238.4,2688,2828.8,1675.65625,0
+SBLX.US,D,20190318,000000,2982.4,2988.8,2483.2,2598.4,1027.9765625,0
+SBLX.US,D,20190319,000000,2464,2848,2342.4,2790.4,2084.21875,0
+SBLX.US,D,20190320,000000,2700.8,2841.6,2592,2681.6,821.6484375,0
+SBLX.US,D,20190321,000000,2604.8,2752,2483.2,2668.8,517.234375,0
+SBLX.US,D,20190322,000000,2656,2995.2,2528.64,2662.4,1292.9609375,0
+SBLX.US,D,20190325,000000,2636.8,2816,2553.6,2668.8,948.46875,0
+SBLX.US,D,20190326,000000,2668.8,4070.4,2598.4,4064,13611.9296875,0
+SBLX.US,D,20190327,000000,2841.6,3328,2752,2841.6,8062.609375,0
+SBLX.US,D,20190328,000000,2886.4,3155.2,2636.8,2835.2,3018.875,0
+SBLX.US,D,20190329,000000,2918.4,2963.2,1868.8,1894.4,6400.859375,0
+SBLX.US,D,20190401,000000,1715.2,1920,1683.2,1696,1555.8984375,0
+SBLX.US,D,20190402,000000,1542.4,1862.4,1504,1712,2484.4609375,0
+SBLX.US,D,20190403,000000,1574.4,1830.4,1568,1644.8,1877.8125,0
+SBLX.US,D,20190404,000000,1606.4,1643.14,1459.2,1516.8,1291.71875,0
+SBLX.US,D,20190405,000000,1536,1644.8,1504.77,1568,874.703125,0
+SBLX.US,D,20190408,000000,1555.2,1900.8,1548.8,1817.6,3383.9453125,0
+SBLX.US,D,20190409,000000,1824,1868.8,1632,1708.8,966.4609375,0
+SBLX.US,D,20190410,000000,1760,2016,1753.6,1836.8,4177.8125,0
+SBLX.US,D,20190411,000000,1811.2,1868.8,1696,1747.2,1146.1875,0
+SBLX.US,D,20190412,000000,1696,1792,1555.2,1651.2,911.8671875,0
+SBLX.US,D,20190415,000000,1612.8,1625.6,1510.4,1568,365.5546875,0
+SBLX.US,D,20190416,000000,1536,1593.34,1388.8,1433.6,963.765625,0
+SBLX.US,D,20190417,000000,1403.39,1433.6,1216,1331.2,1534.9609375,0
+SBLX.US,D,20190418,000000,1312,1344.51,1246.72,1337.6,583.171875,0
+SBLX.US,D,20190422,000000,1356.8,1440,1222.4,1267.2,1351.109375,0
+SBLX.US,D,20190423,000000,1241.6,1305.6,1196.8,1248,538.765625,0
+SBLX.US,D,20190424,000000,1241.6,1369.6,1228.8,1318.4,882.578125,0
+SBLX.US,D,20190425,000000,1318.4,1408,1278.46,1369.6,602.1953125,0
+SBLX.US,D,20190426,000000,1395.2,1484.8,1318.4,1382.4,989.84375,0
+SBLX.US,D,20190429,000000,1356.8,1356.8,1286.4,1331.2,200.03125,0
+SBLX.US,D,20190430,000000,1331.2,1369.6,1305.6,1350.4,187.1484375,0
+SBLX.US,D,20190501,000000,1356.8,1395.2,1299.2,1344,259.234375,0
+SBLX.US,D,20190502,000000,1344,1356.8,1261.82,1299.2,263.375,0
+SBLX.US,D,20190503,000000,1312,1452.8,1280,1382.4,494.0546875,0
+SBLX.US,D,20190506,000000,1350.4,1433.6,1350.4,1414.4,143.6640625,0
+SBLX.US,D,20190507,000000,1382.4,1401.6,1280,1286.4,388.6640625,0
+SBLX.US,D,20190508,000000,1292.8,1369.6,1158.4,1209.6,411.390625,0
+SBLX.US,D,20190509,000000,1216,1234.56,1030.4,1139.2,750.734375,0
+SBLX.US,D,20190510,000000,1139.2,1203.2,1017.6,1100.8,730.8671875,0
+SBLX.US,D,20190513,000000,1024,1055.36,885.888,1004.8,775.71875,0
+SBLX.US,D,20190514,000000,1004.8,1056,915.2,960,309.7109375,0
+SBLX.US,D,20190515,000000,960,1056.9,940.8,1043.2,170.28125,0
+SBLX.US,D,20190516,000000,992,1055.36,902.4,998.4,404.5625,0
+SBLX.US,D,20190517,000000,1107.2,1196.8,972.8,972.8,707.96875,0
+SBLX.US,D,20190520,000000,928,953.6,899.2,947.2,186.6484375,0
+SBLX.US,D,20190521,000000,947.2,960,877.44,934.4,198.9609375,0
+SBLX.US,D,20190522,000000,908.8,921.6,716.8,838.4,659.28125,0
+SBLX.US,D,20190523,000000,857.6,857.6,755.2,825.6,208.9375,0
+SBLX.US,D,20190524,000000,819.2,832,793.6,825.6,72.25,0
+SBLX.US,D,20190528,000000,819.2,890.24,800,800,168.296875,0
+SBLX.US,D,20190529,000000,812.8,825.6,768,787.2,99.4140625,0
+SBLX.US,D,20190530,000000,800,806.4,780.8,782.848,73.453125,0
+SBLX.US,D,20190531,000000,768,787.2,742.4,751.36,142.421875,0
+SBLX.US,D,20190603,000000,736,774.4,684.8,723.2,180.6953125,0
+SBLX.US,D,20190604,000000,736,755.2,723.2,736,53.5859375,0
+SBLX.US,D,20190605,000000,723.2,793.6,710.4,748.8,496.6640625,0
+SBLX.US,D,20190606,000000,787.2,825.6,704,780.8,363.59375,0
+SBLX.US,D,20190607,000000,812.8,825.6,755.2,755.2,156.234375,0
+SBLX.US,D,20190610,000000,755.2,755.2,652.8,704,281.15625,0
+SBLX.US,D,20190611,000000,704,755.2,652.8,697.6,112.265625,0
+SBLX.US,D,20190612,000000,697.6,697.6,646.4,672,123.9375,0
+SBLX.US,D,20190613,000000,678.4,704,659.2,697.6,37.1953125,0
+SBLX.US,D,20190614,000000,672,703.36,652.8,659.2,76.515625,0
+SBLX.US,D,20190617,000000,685.952,690.56,646.4,678.4,49.796875,0
+SBLX.US,D,20190618,000000,678.4,691.2,659.2,678.4,45.921875,0
+SBLX.US,D,20190619,000000,684.8,787.2,659.2,710.4,822.8125,0
+SBLX.US,D,20190620,000000,704,748.8,697.6,716.8,162.484375,0
+SBLX.US,D,20190621,000000,697.6,729.6,672,691.2,105.671875,0
+SBLX.US,D,20190624,000000,704,704,684.8,694.4,72.21875,0
+SBLX.US,D,20190625,000000,679.04,704,659.2,678.4,98.40625,0
+SBLX.US,D,20190626,000000,678.4,736,678.4,691.2,119.2890625,0
+SBLX.US,D,20190627,000000,697.6,710.4,684.8,691.2,47.0078125,0
+SBLX.US,D,20190628,000000,672,736,672,704,142.953125,0
+SBLX.US,D,20190701,000000,704,742.4,691.2,697.6,147.3203125,0
+SBLX.US,D,20190702,000000,704,761.6,704,745.6,182.140625,0
+SBLX.US,D,20190703,000000,768,768,710.4,755.2,84.25,0
+SBLX.US,D,20190705,000000,748.8,768,723.2,723.2,66.6171875,0
+SBLX.US,D,20190708,000000,716.8,748.8,697.088,710.4,172.390625,0
+SBLX.US,D,20190709,000000,716.8,787.2,704,761.6,146.9375,0
+SBLX.US,D,20190710,000000,761.6,876.8,761.6,819.2,226.3125,0
+SBLX.US,D,20190711,000000,812.8,851.2,768,775.296,157.265625,0
+SBLX.US,D,20190712,000000,770.304,825.6,768,787.2,98.6328125,0
+SBLX.US,D,20190715,000000,787.2,838.4,755.2,780.8,110.984375,0
+SBLX.US,D,20190716,000000,793.6,793.6,755.2,780.8,68.953125,0
+SBLX.US,D,20190717,000000,793.6,793.6,742.4,755.2,41.3203125,0
+SBLX.US,D,20190718,000000,742.4,755.2,709.12,742.4,96.390625,0
+SBLX.US,D,20190719,000000,723.2,745.6,691.2,716.8,87.78125,0
+SBLX.US,D,20190722,000000,723.2,742.4,672.512,729.6,73.5859375,0
+SBLX.US,D,20190723,000000,742.4,742.4,678.4,716.8,147.1484375,0
+SBLX.US,D,20190724,000000,699.392,723.2,684.8,710.4,31.609375,0
+SBLX.US,D,20190725,000000,689.152,697.6,518.4,576,397.890625,0
+SBLX.US,D,20190726,000000,587.52,608,556.8,563.968,184.6953125,0
+SBLX.US,D,20190729,000000,556.8,576,518.464,563.456,78.046875,0
+SBLX.US,D,20190730,000000,537.6,633.6,534.4,604.864,74.703125,0
+SBLX.US,D,20190731,000000,627.2,627.2,556.8,588.8,45.1484375,0
+SBLX.US,D,20190801,000000,569.6,608,557.44,557.44,66.03125,0
+SBLX.US,D,20190802,000000,563.2,593.92,563.2,563.648,27.359375,0
+SBLX.US,D,20190805,000000,563.2,578.944,524.8,576,104.453125,0
+SBLX.US,D,20190806,000000,561.92,575.36,531.2,560.64,15.0390625,0
+SBLX.US,D,20190807,000000,524.8,556.8,486.528,537.6,158.03125,0
+SBLX.US,D,20190808,000000,512,557.568,512,550.592,73.3359375,0
+SBLX.US,D,20190809,000000,537.6,544,519.68,533.12,31.640625,0
+SBLX.US,D,20190812,000000,519.68,540.736,499.2,499.2,102.140625,0
+SBLX.US,D,20190813,000000,550.4,550.4,480.064,502.336,57.171875,0
+SBLX.US,D,20190814,000000,499.84,502.336,384,472.96,150.1640625,0
+SBLX.US,D,20190815,000000,467.2,550.4,467.2,508.8,57.6796875,0
+SBLX.US,D,20190816,000000,500.16,508.16,473.6,480,66.484375,0
+SBLX.US,D,20190819,000000,473.6,492.736,467.2,479.936,38.390625,0
+SBLX.US,D,20190820,000000,467.2,512,465.92,492.8,65.96875,0
+SBLX.US,D,20190821,000000,511.168,544,481.6,515.2,39.203125,0
+SBLX.US,D,20190822,000000,480.064,537.6,480.064,512,24.9765625,0
+SBLX.US,D,20190823,000000,517.952,529.6,499.904,525.44,32.046875,0
+SBLX.US,D,20190826,000000,544,544,448,492.8,136.4765625,0
+SBLX.US,D,20190827,000000,483.264,514.368,481.28,503.936,59.3359375,0
+SBLX.US,D,20190828,000000,503.936,577.28,486.4,572.032,111.5234375,0
+SBLX.US,D,20190829,000000,558.4,575.424,531.84,544,75.171875,0
+SBLX.US,D,20190830,000000,537.6,576,493.12,505.664,70.078125,0
+SBLX.US,D,20190903,000000,505.6,530.88,505.6,505.6,21.765625,0
+SBLX.US,D,20190904,000000,493.44,512,486.72,492.16,64.78125,0
+SBLX.US,D,20190905,000000,495.936,499.072,486.72,498.752,15.8515625,0
+SBLX.US,D,20190906,000000,492.8,498.752,492.8,495.808,6.828125,0
+SBLX.US,D,20190909,000000,492.8,511.936,486.4,510.72,60.921875,0
+SBLX.US,D,20190910,000000,512,512,345.6,505.6,153.796875,0
+SBLX.US,D,20190911,000000,479.744,518.4,473.6,480.064,18.5234375,0
+SBLX.US,D,20190912,000000,480,524.8,408,462.144,51.03125,0
+SBLX.US,D,20190913,000000,476.032,518.4,476.032,518.4,59.8828125,0
+SBLX.US,D,20190916,000000,534.528,608,512.128,552.064,79.390625,0
+SBLX.US,D,20190917,000000,563.2,563.2,531.2,531.456,40.828125,0
+SBLX.US,D,20190918,000000,531.2,534.4,483.392,518.4,48.453125,0
+SBLX.US,D,20190919,000000,512,518.08,486.464,500.8,45.8671875,0
+SBLX.US,D,20190920,000000,496.064,512,448,467.2,84.375,0
+SBLX.US,D,20190923,000000,460.8,505.408,454.4,470.4,31.7109375,0
+SBLX.US,D,20190924,000000,428.8,512,428.8,502.4,97.7734375,0
+SBLX.US,D,20190925,000000,481.984,508.8,467.904,480.32,15.796875,0
+SBLX.US,D,20190926,000000,480.32,496,467.968,480,13.21875,0
+SBLX.US,D,20190927,000000,467.2,492.8,428.8,455.168,58.390625,0
+SBLX.US,D,20190930,000000,479.424,492.8,428.8,468.352,21.3671875,0
+SBLX.US,D,20191001,000000,467.2,470.4,416,460.992,51.828125,0
+SBLX.US,D,20191002,000000,438.336,473.6,428.8,438.4,76.359375,0
+SBLX.US,D,20191003,000000,443.84,460.864,435.2,455.104,74.5234375,0
+SBLX.US,D,20191004,000000,469.632,476.928,457.6,467.2,46.7578125,0
+SBLX.US,D,20191007,000000,466.432,496,456.576,464.32,30.859375,0
+SBLX.US,D,20191008,000000,457.856,467.136,371.2,435.2,280.0625,0
+SBLX.US,D,20191009,000000,422.272,423.424,371.52,392.64,120.625,0
+SBLX.US,D,20191010,000000,416,428.8,365.952,368.704,99.0625,0
+SBLX.US,D,20191011,000000,371.2,376.768,352,364.992,50.6484375,0
+SBLX.US,D,20191014,000000,384,396.8,326.4,368,69.578125,0
+SBLX.US,D,20191015,000000,352.64,396.736,352.64,370.816,48.453125,0
+SBLX.US,D,20191016,000000,377.6,448,377.6,390.4,156.2109375,0
+SBLX.US,D,20191017,000000,401.216,408,352,378.304,68.828125,0
+SBLX.US,D,20191018,000000,396.48,422.4,380.8,384.32,46.4609375,0
+SBLX.US,D,20191021,000000,403.2,403.2,374.464,393.152,16.6328125,0
+SBLX.US,D,20191022,000000,416,421.888,384.64,421.888,15.203125,0
+SBLX.US,D,20191023,000000,422.4,422.4,384.064,406.976,21.4765625,0
+SBLX.US,D,20191024,000000,424.32,424.32,390.4,409.664,46.421875,0
+SBLX.US,D,20191025,000000,404.48,419.2,396.672,405.632,19.890625,0
+SBLX.US,D,20191028,000000,403.456,416,403.456,410.368,16.640625,0
+SBLX.US,D,20191029,000000,412.8,412.8,352,383.936,43.953125,0
+SBLX.US,D,20191030,000000,403.2,422.4,384,388.48,44.0625,0
+SBLX.US,D,20191031,000000,390.4,396.8,371.84,394.88,20.578125,0
+SBLX.US,D,20191101,000000,378.24,396.864,375.68,384,36.8984375,0
+SBLX.US,D,20191104,000000,393.6,416,371.52,416,92.7109375,0
+SBLX.US,D,20191105,000000,416.064,428.928,384,406.4,47.78125,0
+SBLX.US,D,20191106,000000,396.8,407.04,390.4,390.4,6.1171875,0
+SBLX.US,D,20191107,000000,384.64,396.8,380.8,396.8,9.2578125,0
+SBLX.US,D,20191108,000000,384,395.2,379.968,384.192,16.09375,0
+SBLX.US,D,20191111,000000,403.2,403.2,384,395.136,18.0390625,0
+SBLX.US,D,20191112,000000,416,416,372.48,384,55.5625,0
+SBLX.US,D,20191113,000000,400,435.2,374.4,409.536,84.9609375,0
+SBLX.US,D,20191114,000000,409.6,409.6,377.536,384,36.671875,0
+SBLX.US,D,20191115,000000,396.8,409.6,379.52,397.44,76.9140625,0
+SBLX.US,D,20191118,000000,384.448,415.36,384,394.88,65.796875,0
+SBLX.US,D,20191119,000000,396.8,415.36,387.2,401.6,26.75,0
+SBLX.US,D,20191120,000000,387.2,428.8,387.2,396.8,59.109375,0
+SBLX.US,D,20191121,000000,435.2,435.2,364.8,428.48,672.0859375,0
+SBLX.US,D,20191122,000000,419.2,479.36,371.648,384,647.3828125,0
+SBLX.US,D,20191125,000000,403.2,403.2,360.32,368,114.0625,0
+SBLX.US,D,20191126,000000,361.6,384,361.6,364.8,108.296875,0
+SBLX.US,D,20191127,000000,371.2,375.936,346.304,366.72,111.7109375,0
+SBLX.US,D,20191129,000000,384,384,345.664,358.528,36.96875,0
+SBLX.US,D,20191202,000000,371.264,383.36,333.44,359.808,130.59375,0
+SBLX.US,D,20191203,000000,346.432,390.4,346.432,390.4,67.6796875,0
+SBLX.US,D,20191204,000000,389.76,422.4,377.792,400.512,106.578125,0
+SBLX.US,D,20191205,000000,416,416,380.8,380.8,28.5546875,0
+SBLX.US,D,20191206,000000,396.8,416,379.52,397.76,79.6171875,0
+SBLX.US,D,20191209,000000,416,416,376.896,400,24.0859375,0
+SBLX.US,D,20191210,000000,416,432,396.8,416,97.015625,0
+SBLX.US,D,20191211,000000,428.8,428.8,390.72,409.6,132.4921875,0
+SBLX.US,D,20191212,000000,396.8,396.8,377.664,393.6,80.1875,0
+SBLX.US,D,20191213,000000,393.6,393.6,377.664,378.944,36.890625,0
+SBLX.US,D,20191216,000000,377.6,422.4,364.8,406.4,88.609375,0
+SBLX.US,D,20191217,000000,409.6,409.6,395.52,406.912,40.9609375,0
+SBLX.US,D,20191218,000000,390.656,404.672,364.8,377.664,44.34375,0
+SBLX.US,D,20191219,000000,384.704,390.4,377.6,379.456,71.2421875,0
+SBLX.US,D,20191220,000000,499.2,1120,486.4,768,16959.65625,0
+SBLX.US,D,20191223,000000,748.8,864,672,729.6,1740.015625,0
+SBLX.US,D,20191224,000000,723.2,723.2,678.4,697.6,377.3359375,0
+SBLX.US,D,20191226,000000,704,710.4,563.264,595.2,671.328125,0
+SBLX.US,D,20191227,000000,550.4,595.136,544,595.136,211.140625,0
+SBLX.US,D,20191230,000000,594.816,595.2,524.8,560.896,321.6796875,0
+SBLX.US,D,20191231,000000,545.728,576,533.312,563.2,123.828125,0
+SBLX.US,D,20200102,000000,551.296,599.04,540.16,598.784,266.5,0
+SBLX.US,D,20200103,000000,608,608,538.24,547.52,250.953125,0
+SBLX.US,D,20200106,000000,575.936,588.8,531.2,582.336,217.640625,0
+SBLX.US,D,20200107,000000,588.8,588.8,537.6,563.2,141.1640625,0
+SBLX.US,D,20200108,000000,591.36,591.36,544,563.2,118.0546875,0
+SBLX.US,D,20200109,000000,545.408,587.52,537.664,569.6,99.8203125,0
+SBLX.US,D,20200110,000000,587.52,587.52,544.64,561.92,110.4296875,0
+SBLX.US,D,20200113,000000,556.16,569.28,544,550.848,95.46875,0
+SBLX.US,D,20200114,000000,544,549.696,537.664,542.08,56.9296875,0
+SBLX.US,D,20200115,000000,537.664,627.2,531.2,627.072,602,0
+SBLX.US,D,20200116,000000,646.4,704,638.72,652.8,740.1640625,0
+SBLX.US,D,20200117,000000,652.8,652.8,584.32,614.4,185.1171875,0
+SBLX.US,D,20200121,000000,601.6,621.056,588.8,598.464,61.09375,0
+SBLX.US,D,20200122,000000,605.44,640,605.44,621.44,96.0625,0
+SBLX.US,D,20200123,000000,608,639.936,593.664,626.56,61.875,0
+SBLX.US,D,20200124,000000,627.2,657.536,582.4,608,239.890625,0
+SBLX.US,D,20200127,000000,588.8,588.8,563.2,575.36,89.34375,0
+SBLX.US,D,20200128,000000,585.6,585.6,537.92,563.2,65.9921875,0
+SBLX.US,D,20200129,000000,544.192,586.048,544.192,544.192,65.1015625,0
+SBLX.US,D,20200130,000000,550.464,569.6,469.76,505.6,195.4609375,0
+SBLX.US,D,20200131,000000,505.6,505.6,448,448.064,184.2890625,0
+SBLX.US,D,20200203,000000,470.4,479.936,438.4,467.2,82.5078125,0
+SBLX.US,D,20200204,000000,473.6,512,467.2,473.6,123.8203125,0
+SBLX.US,D,20200205,000000,467.2,499.2,451.2,499.2,33.59375,0
+SBLX.US,D,20200206,000000,482.752,499.2,456.96,473.6,21.859375,0
+SBLX.US,D,20200207,000000,476.8,492.8,470.4,473.664,28.203125,0
+SBLX.US,D,20200210,000000,480,483.2,460.8,483.2,53.859375,0
+SBLX.US,D,20200211,000000,492.8,563.2,448,524.8,555.46875,0
+SBLX.US,D,20200212,000000,544,544,512.064,519.104,143.4921875,0
+SBLX.US,D,20200213,000000,513.344,522.048,480,486.336,82.7578125,0
+SBLX.US,D,20200214,000000,486.4,567.104,467.84,524.8,401.2734375,0
+SBLX.US,D,20200218,000000,551.04,582.4,490.56,567.936,356.1953125,0
+SBLX.US,D,20200219,000000,569.6,569.6,519.872,547.2,111.6640625,0
+SBLX.US,D,20200220,000000,563.2,563.2,512.64,526.272,64.71875,0
+SBLX.US,D,20200221,000000,531.328,544,508.48,508.48,86.6640625,0
+SBLX.US,D,20200224,000000,486.4,528,450.304,477.568,95.46875,0
+SBLX.US,D,20200225,000000,473.6,496,462.4,471.616,56.34375,0
+SBLX.US,D,20200226,000000,483.968,483.968,450.432,467.2,34.0390625,0
+SBLX.US,D,20200227,000000,448.128,460.8,403.2,409.728,119.890625,0
+SBLX.US,D,20200228,000000,390.4,443.52,390.4,441.6,90.0078125,0
+SBLX.US,D,20200302,000000,441.6,441.6,403.904,422.592,76.3984375,0
+SBLX.US,D,20200303,000000,428.224,471.488,422.592,435.136,93.625,0
+SBLX.US,D,20200304,000000,456.832,528,422.464,485.76,386.65625,0
+SBLX.US,D,20200305,000000,510.016,510.016,451.2,471.232,53.9375,0
+SBLX.US,D,20200306,000000,448,461.184,436.16,454.4,64.5703125,0
+SBLX.US,D,20200309,000000,436.16,441.6,352,384,115.3046875,0
+SBLX.US,D,20200310,000000,384,457.6,384,400.128,175.171875,0
+SBLX.US,D,20200311,000000,422.336,422.336,359.04,364.8,46.828125,0
+SBLX.US,D,20200312,000000,332.8,351.936,255.936,255.936,165.546875,0
+SBLX.US,D,20200313,000000,275.2,300.8,243.84,272,134.4453125,0
+SBLX.US,D,20200316,000000,285.568,285.568,242.048,243.2,82.09375,0
+SBLX.US,D,20200317,000000,307.2,307.2,256,294.272,83.015625,0
+SBLX.US,D,20200318,000000,288,524.608,256,439.68,2232.515625,0
+SBLX.US,D,20200319,000000,588.864,618.304,307.2,332.16,2389.484375,0
+SBLX.US,D,20200320,000000,320,339.2,267.52,288,639.859375,0
+SBLX.US,D,20200323,000000,280.32,303.488,262.4,276.224,270.3671875,0
+SBLX.US,D,20200324,000000,292.8,332.864,269.248,281.6,235.8203125,0
+SBLX.US,D,20200325,000000,286.72,300.8,256,275.2,319.03125,0
+SBLX.US,D,20200326,000000,275.136,332.8,256,307.2,607.9453125,0
+SBLX.US,D,20200327,000000,307.2,320,268.8,300.8,197,0
+SBLX.US,D,20200330,000000,296.96,296.96,272.064,282.304,88.3359375,0
+SBLX.US,D,20200331,000000,300.8,326.336,281.6,288.384,228.6875,0
+SBLX.US,D,20200401,000000,275.2,295.104,262.4,268.864,160.890625,0
+SBLX.US,D,20200402,000000,281.536,281.536,249.6,256,106.90625,0
+SBLX.US,D,20200403,000000,256,262.4,236.8,246.042,239.03125,0
+SBLX.US,D,20200406,000000,256,275.136,248.32,255.936,124.9765625,0
+SBLX.US,D,20200407,000000,264.064,268.8,230.4,252.224,384.03125,0
+SBLX.US,D,20200408,000000,255.936,300.8,252.16,286.72,164.0078125,0
+SBLX.US,D,20200409,000000,268.8,288,256,262.4,92.8671875,0
+SBLX.US,D,20200413,000000,275.52,286.656,268.864,271.04,30.234375,0
+SBLX.US,D,20200414,000000,275.2,281.6,259.328,266.752,62.421875,0
+SBLX.US,D,20200415,000000,278.336,588.8,268.8,326.4,9473.1875,0
+SBLX.US,D,20200416,000000,302.72,339.2,291.84,302.208,513.0078125,0
+SBLX.US,D,20200417,000000,320,326.4,299.52,307.264,281.015625,0
+SBLX.US,D,20200420,000000,313.6,326.4,281.6,289.6,450.421875,0
+SBLX.US,D,20200421,000000,288,550.4,275.2,368,8291.375,0
+SBLX.US,D,20200422,000000,398.016,435.2,300.8,320,1156.84375,0
+SBLX.US,D,20200423,000000,320,320,294.4,317.568,536.203125,0
+SBLX.US,D,20200424,000000,313.6,339.328,300.8,332.544,264.953125,0
+SBLX.US,D,20200427,000000,345.6,383.36,332.8,348.864,767.84375,0
+SBLX.US,D,20200428,000000,353.984,353.984,320,345.152,233.21875,0
+SBLX.US,D,20200429,000000,352,364.8,334.08,359.936,356.25,0
+SBLX.US,D,20200430,000000,364.736,364.736,326.4,351.424,229.2578125,0
+SBLX.US,D,20200501,000000,349.44,349.44,323.2,329.6,149.6953125,0
+SBLX.US,D,20200504,000000,333.632,339.2,304,339.2,85.59375,0
+SBLX.US,D,20200505,000000,334.272,512,320.704,505.664,3111.953125,0
+SBLX.US,D,20200506,000000,665.6,851.2,393.6,466.432,33775.4921875,0
+SBLX.US,D,20200507,000000,396.8,447.936,364.8,396.544,2057.453125,0
+SBLX.US,D,20200508,000000,399.616,409.536,368,392.064,1453.6640625,0
+SBLX.US,D,20200511,000000,390.4,543.936,382.464,496.192,5902.0703125,0
+SBLX.US,D,20200512,000000,512,588.8,417.28,499.904,5971.671875,0
+SBLX.US,D,20200513,000000,524.8,544,480,518.4,2518.703125,0
+SBLX.US,D,20200514,000000,518.4,540.8,486.4,531.2,1894.6171875,0
+SBLX.US,D,20200515,000000,563.2,678.4,540.8,627.2,11262.4921875,0
+SBLX.US,D,20200518,000000,671.232,716.8,588.8,665.6,9388.7734375,0
+SBLX.US,D,20200519,000000,646.4,678.4,614.4,640,4290.1953125,0
+SBLX.US,D,20200520,000000,659.2,665.6,630.4,659.2,2778.046875,0
+SBLX.US,D,20200521,000000,684.8,793.6,667.264,761.6,10431.453125,0
+SBLX.US,D,20200522,000000,761.6,787.2,684.8,761.6,5180.7578125,0
+SBLX.US,D,20200526,000000,780.8,864,672,787.2,14945.125,0
+SBLX.US,D,20200527,000000,736,736,544,588.8,11201.3125,0
+SBLX.US,D,20200528,000000,537.6,736,480.64,497.92,24887.140625,0
+SBLX.US,D,20200529,000000,524.8,524.8,316.16,390.4,3393.71875,0
+SBLX.US,D,20200601,000000,352,397.875,321.293,386.56,9881.8203125,0
+SBLX.US,D,20200602,000000,375.04,409.6,339.2,360.96,10123.2890625,0
+SBLX.US,D,20200603,000000,332.8,352,279.04,293.12,10880.6328125,0
+SBLX.US,D,20200604,000000,286.72,343.04,275.2,316.16,12030.90625,0
+SBLX.US,D,20200605,000000,314.88,349.44,300.8,336.64,11772.5234375,0
+SBLX.US,D,20200608,000000,345.6,451.84,326.413,450.56,43264.3359375,0
+SBLX.US,D,20200609,000000,433.92,437.76,384,394.24,16617.859375,0
+SBLX.US,D,20200610,000000,404.48,454.4,386.56,407.04,22223.609375,0
+SBLX.US,D,20200611,000000,384,384,332.8,344.32,11026.828125,0
+SBLX.US,D,20200612,000000,371.2,372.48,320,332.8,6471.0546875,0
+SBLX.US,D,20200615,000000,326.4,377.6,321.28,341.76,17613.5703125,0
+SBLX.US,D,20200616,000000,396.8,416,358.4,391.68,20880.90625,0
+SBLX.US,D,20200617,000000,344.32,359.68,326.4,343.04,12673.15625,0
+SBLX.US,D,20200618,000000,345.6,364.8,322.56,344.32,8373.8125,0
+SBLX.US,D,20200619,000000,352,358.4,334.093,339.2,5802.15625,0
+SBLX.US,D,20200622,000000,345.6,362.24,323.84,345.6,13961.796875,0
+SBLX.US,D,20200623,000000,349.44,349.44,328.96,335.36,6335.1640625,0
+SBLX.US,D,20200624,000000,332.8,332.8,296.96,316.16,10998.8359375,0
+SBLX.US,D,20200625,000000,307.2,326.4,294.4,311.04,6774.421875,0
+SBLX.US,D,20200626,000000,313.6,339.2,294.4,316.16,13325.296875,0
+SBLX.US,D,20200629,000000,343.04,387.84,327.68,387.84,44310.8515625,0
+SBLX.US,D,20200630,000000,384,405.76,353.28,358.4,34476.0546875,0
+SBLX.US,D,20200701,000000,355.84,369.28,332.8,354.56,16681.9765625,0
+SBLX.US,D,20200702,000000,371.2,472.32,367.36,418.56,148359.375,0
+SBLX.US,D,20200706,000000,637.44,1047.04,592.64,684.8,1791200.6015625,0
+SBLX.US,D,20200707,000000,688.64,843.52,656.64,759.04,276318.6328125,0
+SBLX.US,D,20200708,000000,819.2,934.4,782.08,803.84,206093.390625,0
+SBLX.US,D,20200709,000000,855.04,880.64,716.8,783.36,110404.5859375,0
+SBLX.US,D,20200710,000000,744,746.24,684.8,716.8,52673.8359375,0
+SBLX.US,D,20200713,000000,684.8,686.08,540.16,558.08,63913.7734375,0
+SBLX.US,D,20200714,000000,537.6,620.8,474.88,583.68,71145.921875,0
+SBLX.US,D,20200715,000000,598.438,614.4,547.84,584.96,30181.609375,0
+SBLX.US,D,20200716,000000,566.182,637.44,556.8,593.92,28594.6015625,0
+SBLX.US,D,20200717,000000,585.126,601.6,558.08,563.2,18338.0625,0
+SBLX.US,D,20200720,000000,577.28,673.28,570.88,652.8,48999.265625,0
+SBLX.US,D,20200721,000000,730.88,785.92,602.88,622.08,127285.5625,0
+SBLX.US,D,20200722,000000,627.2,657.92,608,618.24,28995.1171875,0
+SBLX.US,D,20200723,000000,629.76,640,588.8,613.12,17738.9453125,0
+SBLX.US,D,20200724,000000,578.56,592.64,563.2,578.56,11177.5703125,0
+SBLX.US,D,20200727,000000,572.16,584.064,541.44,555.52,18120.46875,0
+SBLX.US,D,20200728,000000,550.4,554.125,519.808,549.12,11509.796875,0
+SBLX.US,D,20200729,000000,547.84,587.52,536.32,573.44,26160.8203125,0
+SBLX.US,D,20200730,000000,592.64,604.16,565.76,590.08,15749.40625,0
+SBLX.US,D,20200731,000000,580.762,591.36,533.76,550.4,12993.0078125,0
+SBLX.US,D,20200803,000000,544,609.92,538.88,586.24,19388.171875,0
+SBLX.US,D,20200804,000000,586.24,608,550.4,576,20835.5859375,0
+SBLX.US,D,20200805,000000,563.2,573.44,554.24,564.48,6345.4140625,0
+SBLX.US,D,20200806,000000,555.52,581.12,540.16,549.12,8487.078125,0
+SBLX.US,D,20200807,000000,546.56,568.32,515.84,533.76,14501.5234375,0
+SBLX.US,D,20200810,000000,533.76,555.52,500.48,524.8,14637.2421875,0
+SBLX.US,D,20200811,000000,528.64,542.72,501.76,503.04,16273.0078125,0
+SBLX.US,D,20200812,000000,512,513.28,476.16,485.12,13382.8125,0
+SBLX.US,D,20200813,000000,478.72,500.48,477.44,500.48,9041.78125,0
+SBLX.US,D,20200814,000000,478.72,494.08,465.92,478.72,10181.46875,0
+SBLX.US,D,20200817,000000,478.72,478.848,441.6,459.52,14403.203125,0
+SBLX.US,D,20200818,000000,458.24,459.52,435.2,442.88,8435.640625,0
+SBLX.US,D,20200819,000000,436.48,440.32,412.16,422.4,8961.4453125,0
+SBLX.US,D,20200820,000000,409.6,441.6,390.4,414.72,14825.3671875,0
+SBLX.US,D,20200821,000000,441.6,446.72,399.36,409.6,21836.046875,0
+SBLX.US,D,20200824,000000,398.08,399.36,373.76,389.12,11994.6640625,0
+SBLX.US,D,20200825,000000,382.72,417.28,377.6,410.88,7981.453125,0
+SBLX.US,D,20200826,000000,421.12,483.84,417.28,473.6,18943.015625,0
+SBLX.US,D,20200827,000000,473.6,479.36,431.36,437.76,11490.234375,0
+SBLX.US,D,20200828,000000,441.6,454.4,413.44,435.2,8866.8671875,0
+SBLX.US,D,20200831,000000,422.4,444.16,417.28,439.04,3864.2109375,0
+SBLX.US,D,20200901,000000,427.52,432.64,414.72,426.24,4150.671875,0
+SBLX.US,D,20200902,000000,421.12,421.12,386.56,398.08,9366.1640625,0
+SBLX.US,D,20200903,000000,391.68,393.011,368.64,376.32,6613.828125,0
+SBLX.US,D,20200904,000000,372.48,378.88,332.8,367.36,7717.8984375,0
+SBLX.US,D,20200908,000000,353.28,362.662,343.04,346.88,5521.6953125,0
+SBLX.US,D,20200909,000000,355.84,367.36,346.88,357.12,5805.4296875,0
+SBLX.US,D,20200910,000000,368.64,375.04,353.28,354.56,5717.359375,0
+SBLX.US,D,20200911,000000,357.12,357.12,327.68,340.48,7372.390625,0
+SBLX.US,D,20200914,000000,331.52,348.16,325.12,344.32,4502.2578125,0
+SBLX.US,D,20200915,000000,350.72,369.92,344.32,360.96,4936.7734375,0
+SBLX.US,D,20200916,000000,359.68,376.32,348.16,364.8,4279.78125,0
+SBLX.US,D,20200917,000000,352,396.8,352,384,10234.125,0
+SBLX.US,D,20200918,000000,381.44,386.56,357.12,357.12,7219.6171875,0
+SBLX.US,D,20200921,000000,349.44,371.2,337.894,364.8,4698.96875,0
+SBLX.US,D,20200922,000000,364.8,377.395,349.44,355.84,2184.6640625,0
+SBLX.US,D,20200923,000000,354.56,382.72,339.2,340.48,16348.8125,0
+SBLX.US,D,20200924,000000,355.84,428.8,340.48,359.68,36343.5078125,0
+SBLX.US,D,20200925,000000,368.64,390.4,358.4,371.2,8056,0
+SBLX.US,D,20200928,000000,380.16,380.16,353.28,366.08,15403.7421875,0
+SBLX.US,D,20200929,000000,427.52,441.6,384.461,405.76,54321.5546875,0
+SBLX.US,D,20200930,000000,392.96,395.52,366.08,378.88,13705.71875,0
+SBLX.US,D,20201001,000000,382.72,384,363.52,367.36,8589.703125,0
+SBLX.US,D,20201002,000000,352,362.24,343.04,359.68,4698.453125,0
+SBLX.US,D,20201005,000000,366.08,368.896,346.88,357.12,5606.1015625,0
+SBLX.US,D,20201006,000000,357.12,359.68,336.64,343.04,6679.578125,0
+SBLX.US,D,20201007,000000,353.28,364.8,348.16,354.56,9739.375,0
+SBLX.US,D,20201008,000000,355.84,373.76,350.72,368.64,9455.5390625,0
+SBLX.US,D,20201009,000000,372.48,394.24,367.36,376.32,8742.5546875,0
+SBLX.US,D,20201012,000000,385.28,385.28,364.8,368.64,5717.4765625,0
+SBLX.US,D,20201013,000000,373.76,373.76,355.84,364.8,3511.78125,0
+SBLX.US,D,20201014,000000,368.986,428.8,359.68,401.92,49784.9140625,0
+SBLX.US,D,20201015,000000,387.84,387.84,366.08,373.76,9894.640625,0
+SBLX.US,D,20201016,000000,382.72,394.24,377.6,387.84,5812.265625,0
+SBLX.US,D,20201019,000000,390.4,390.4,364.8,369.92,4120.125,0
+SBLX.US,D,20201020,000000,369.92,375.68,354.56,364.8,3957.8515625,0
+SBLX.US,D,20201021,000000,364.8,381.44,354.56,373.76,10689.5859375,0
+SBLX.US,D,20201022,000000,362.24,378.253,358.4,375.04,3429.4375,0
+SBLX.US,D,20201023,000000,382.72,382.72,366.08,371.2,2132.0859375,0
+SBLX.US,D,20201026,000000,369.92,375.936,335.373,355.84,6478.359375,0
+SBLX.US,D,20201027,000000,354.56,354.957,345.6,351.36,1936.203125,0
+SBLX.US,D,20201028,000000,343.04,345.6,323.84,328.96,3303.875,0
+SBLX.US,D,20201029,000000,332.8,343.027,321.28,340.48,5254.515625,0
+SBLX.US,D,20201030,000000,339.2,340.48,317.44,322.56,3173.171875,0
+SBLX.US,D,20201102,000000,322.56,337.92,321.28,331.52,2603.0078125,0
+SBLX.US,D,20201103,000000,332.8,347.456,331.648,343.04,4716.453125,0
+SBLX.US,D,20201104,000000,352,371.328,327.68,359.68,12556.8046875,0
+SBLX.US,D,20201105,000000,368.819,395.533,360.96,387.84,13665.8984375,0
+SBLX.US,D,20201106,000000,359.68,371.187,346.88,362.24,8385.109375,0
+SBLX.US,D,20201109,000000,378.88,387.84,363.52,373.76,9783.90625,0
+SBLX.US,D,20201110,000000,377.6,377.6,355.84,359.68,15210.4921875,0
+SBLX.US,D,20201111,000000,359.68,371.2,346.88,364.8,8065.78125,0
+SBLX.US,D,20201112,000000,366.08,465.28,360.96,448,66735.953125,0
+SBLX.US,D,20201113,000000,437.76,519.68,424.96,510.72,81038.609375,0
+SBLX.US,D,20201116,000000,506.88,536.32,481.434,513.28,40881.625,0
+SBLX.US,D,20201117,000000,510.31,547.84,492.8,500.48,38984.4921875,0
+SBLX.US,D,20201118,000000,515.84,569.6,505.6,542.72,49696.7578125,0
+SBLX.US,D,20201119,000000,586.406,839.68,565.76,791.04,324816.421875,0
+SBLX.US,D,20201120,000000,962.56,1263.36,911.36,1035.52,1058169.28125,0
+SBLX.US,D,20201123,000000,1148.16,1356.8,1139.2,1356.8,400630.5703125,0
+SBLX.US,D,20201124,000000,1208.32,1318.4,1022.72,1113.6,150164.8125,0
+SBLX.US,D,20201125,000000,1024,1141.76,947.2,1096.96,70492.7578125,0
+SBLX.US,D,20201127,000000,1148.16,1171.2,1050.88,1072.64,27849.265625,0
+SBLX.US,D,20201130,000000,1039.36,1044.48,916.48,945.92,34317.5390625,0
+SBLX.US,D,20201201,000000,1020.16,1020.16,819.2,838.4,29654.8125,0
+SBLX.US,D,20201202,000000,751.36,951.014,733.44,928,54822.453125,0
+SBLX.US,D,20201203,000000,963.84,968.96,858.24,872.96,29279.390625,0
+SBLX.US,D,20201204,000000,892.16,902.4,839.68,855.04,15953.078125,0
+SBLX.US,D,20201207,000000,864.742,958.72,820.48,887.04,43825.4375,0
+SBLX.US,D,20201208,000000,933.12,947.2,872.96,884.48,22433.8359375,0
+SBLX.US,D,20201209,000000,893.44,899.84,808.96,840.96,15969.3203125,0
+SBLX.US,D,20201210,000000,816.64,852.685,800,810.24,11790.390625,0
+SBLX.US,D,20201211,000000,812.8,817.83,744.96,762.88,14526.9921875,0
+SBLX.US,D,20201214,000000,764.16,774.4,697.6,706.56,26257.546875,0
+SBLX.US,D,20201215,000000,724.48,812.8,711.68,801.28,32679.0625,0
+SBLX.US,D,20201216,000000,807.68,821.76,756.48,783.36,18010.2421875,0
+SBLX.US,D,20201217,000000,769.267,870.4,760.32,843.52,34581.359375,0
+SBLX.US,D,20201218,000000,861.76,912.64,829.44,866.56,39236,0
+SBLX.US,D,20201221,000000,871.68,871.795,814.08,823.04,24058.203125,0
+SBLX.US,D,20201222,000000,842.24,894.72,809.19,853.76,35170.609375,0
+SBLX.US,D,20201223,000000,856.563,856.563,796.16,796.16,16356.796875,0
+SBLX.US,D,20201224,000000,800,828.16,782.08,788.48,17474.4609375,0
+SBLX.US,D,20201228,000000,810.24,874.24,808.96,821.76,26393.328125,0
+SBLX.US,D,20201229,000000,826.88,855.04,778.24,815.36,17125.5078125,0
+SBLX.US,D,20201230,000000,806.4,820.48,788.48,797.44,31288.5,0
+SBLX.US,D,20201231,000000,796.608,816.64,769.28,778.24,14024.125,0
+SBLX.US,D,20210104,000000,775.462,791.04,743.68,752.64,11443.984375,0
+SBLX.US,D,20210105,000000,750.08,789.76,748.8,783.36,8553.3515625,0
+SBLX.US,D,20210106,000000,787.2,828.16,748.8,783.36,13750.3046875,0
+SBLX.US,D,20210107,000000,815.36,887.04,813.734,883.2,23318.7578125,0
+SBLX.US,D,20210108,000000,921.6,934.4,843.52,872.96,23152.1171875,0
+SBLX.US,D,20210111,000000,838.4,869.12,820.48,858.88,11105.109375,0
+SBLX.US,D,20210112,000000,857.6,930.56,832,924.16,41504.484375,0
+SBLX.US,D,20210113,000000,958.72,992,874.24,884.48,24120.8984375,0
+SBLX.US,D,20210114,000000,910.08,972.16,897.28,907.52,22400.5234375,0
+SBLX.US,D,20210115,000000,911.36,924.16,832,852.48,14379.5859375,0
+SBLX.US,D,20210119,000000,875.52,881.92,823.04,847.36,17580.6875,0
+SBLX.US,D,20210120,000000,869.12,870.4,808.96,856.32,11028.0546875,0
+SBLX.US,D,20210121,000000,844.8,917.76,812.8,896,22057.7890625,0
+SBLX.US,D,20210122,000000,866.56,892.16,851.2,887.04,11528.6875,0
+SBLX.US,D,20210125,000000,901.12,908.8,782.093,860.16,82695.0546875,0
+SBLX.US,D,20210126,000000,902.4,1043.19,865.28,1011.2,138850.8671875,0
+SBLX.US,D,20210127,000000,919.04,999.68,867.84,926.72,65868.265625,0
+SBLX.US,D,20210128,000000,906.24,1016.32,870.4,897.28,37204.6953125,0
+SBLX.US,D,20210129,000000,890.88,926.72,835.853,853.76,28575.671875,0
+SBLX.US,D,20210201,000000,884.48,915.2,840.96,880.64,32357.3046875,0
+SBLX.US,D,20210202,000000,898.56,907.418,857.6,884.48,20335.5390625,0
+SBLX.US,D,20210203,000000,885.76,940.8,880.64,901.12,27834.390625,0
+SBLX.US,D,20210204,000000,912.64,985.6,874.24,952.32,44937.796875,0
+SBLX.US,D,20210205,000000,976.333,981.76,908.8,917.76,22300.5859375,0
+SBLX.US,D,20210208,000000,940.8,952.32,907.891,922.88,21513.8125,0
+SBLX.US,D,20210209,000000,921.6,1006.08,887.04,979.2,42079.5859375,0
+SBLX.US,D,20210210,000000,1016.32,1472,922.88,1470.72,350022.1328125,0
+SBLX.US,D,20210211,000000,1204.48,1260.8,1088,1194.24,155420.2265625,0
+SBLX.US,D,20210212,000000,1153.28,1331.2,1120,1268.48,114925.78125,0
+SBLX.US,D,20210216,000000,1305.6,1326.08,1198.08,1228.8,54871.265625,0
+SBLX.US,D,20210217,000000,1203.2,1203.2,1099.52,1141.76,37610.4375,0
+SBLX.US,D,20210218,000000,1122.56,1226.24,1091.84,1105.92,62526.0390625,0
+SBLX.US,D,20210219,000000,1123.84,1131.52,1006.08,1034.24,37779.7734375,0
+SBLX.US,D,20210222,000000,1032.96,1090.56,983.04,997.12,29139.9375,0
+SBLX.US,D,20210223,000000,896,902.4,737.28,867.84,46742.796875,0
+SBLX.US,D,20210224,000000,913.92,998.4,902.4,980.48,33515.671875,0
+SBLX.US,D,20210225,000000,977.088,990.72,896,908.8,22876.1015625,0
+SBLX.US,D,20210226,000000,912.64,935.68,843.52,917.76,20807.703125,0
+SBLX.US,D,20210301,000000,944.845,958.72,906.24,919.04,26265.0234375,0
+SBLX.US,D,20210302,000000,930.56,953.6,871.68,890.88,14556.3359375,0
+SBLX.US,D,20210303,000000,896,916.48,810.24,821.76,18691.859375,0
+SBLX.US,D,20210304,000000,791.04,812.8,674.56,720.64,31781.875,0
+SBLX.US,D,20210305,000000,740.506,743.68,582.4,697.6,24817.3828125,0
+SBLX.US,D,20210308,000000,748.8,823.04,705.28,733.44,48109.7421875,0
+SBLX.US,D,20210309,000000,783.36,829.44,757.76,815.36,23598.984375,0
+SBLX.US,D,20210310,000000,848.64,875.52,791.04,808.96,15805.6953125,0
+SBLX.US,D,20210311,000000,837.12,945.92,819.2,899.84,27117.5625,0
+SBLX.US,D,20210312,000000,873.459,926.72,853.76,896,13983.4765625,0
+SBLX.US,D,20210315,000000,899.84,942.08,889.6,911.36,12615.8046875,0
+SBLX.US,D,20210316,000000,911.36,911.36,844.8,860.16,11676.03125,0
+SBLX.US,D,20210317,000000,837.12,911.36,808.96,892.16,13309.6171875,0
+SBLX.US,D,20210318,000000,878.08,894.72,824.32,833.28,10019.75,0
+SBLX.US,D,20210319,000000,834.56,888.32,803.84,884.48,13786.890625,0
+SBLX.US,D,20210322,000000,888.32,954.88,849.92,949.76,20382.125,0
+SBLX.US,D,20210323,000000,934.4,1049.25,908.8,998.4,47872.6015625,0
+SBLX.US,D,20210324,000000,1012.48,1021.44,832,842.24,22799.65625,0
+SBLX.US,D,20210325,000000,806.4,866.56,784.64,851.2,13512.1015625,0
+SBLX.US,D,20210326,000000,853.76,879.104,808.96,864,11800.296875,0
+SBLX.US,D,20210329,000000,846.08,872.96,784.794,803.84,10665.8828125,0
+SBLX.US,D,20210330,000000,791.04,847.36,791.04,800,35709.4453125,0
+SBLX.US,D,20210331,000000,806.4,862.08,796.173,829.44,15422.4765625,0
+SBLX.US,D,20210401,000000,864,883.2,826.88,842.24,9424.7109375,0
+SBLX.US,D,20210405,000000,862.72,869.056,788.48,793.6,9487.8359375,0
+SBLX.US,D,20210406,000000,794.88,819.11,769.485,805.12,10983.96875,0
+SBLX.US,D,20210407,000000,794.88,806.4,746.24,747.52,12356.40625,0
+SBLX.US,D,20210408,000000,764.454,764.454,729.6,756.48,8259.28125,0
+SBLX.US,D,20210409,000000,753.92,765.44,734.72,755.2,6232.09375,0
+SBLX.US,D,20210412,000000,755.2,755.2,695.04,704,9659.125,0
+SBLX.US,D,20210413,000000,702.72,709.12,665.6,689.92,10254.4609375,0
+SBLX.US,D,20210414,000000,691.2,700.16,659.2,668.16,10352.1875,0
+SBLX.US,D,20210415,000000,672,677.12,611.84,648.96,13974.0546875,0
+SBLX.US,D,20210416,000000,634.88,648.96,610.56,623.36,9807.8203125,0
+SBLX.US,D,20210419,000000,623.36,624.64,586.24,602.88,9888.1796875,0
+SBLX.US,D,20210420,000000,600.32,606.72,573.44,592.64,7149.8046875,0
+SBLX.US,D,20210421,000000,588.8,615.04,572.16,600.32,10941.53125,0
+SBLX.US,D,20210422,000000,614.4,675.84,606.938,654.08,22682.75,0
+SBLX.US,D,20210423,000000,642.56,669.44,637.44,655.36,6791.0390625,0
+SBLX.US,D,20210426,000000,668.16,726.4,655.36,712.96,9482.1484375,0
+SBLX.US,D,20210427,000000,720.243,733.44,680.96,732.16,8348.6953125,0
+SBLX.US,D,20210428,000000,716.8,751.36,709.12,737.28,6362.3984375,0
+SBLX.US,D,20210429,000000,736,737.28,697.6,725.76,5383.953125,0
+SBLX.US,D,20210430,000000,695.04,721.92,692.48,707.84,4027.7578125,0
+SBLX.US,D,20210503,000000,712.96,712.96,632.32,646.4,8420.0625,0
+SBLX.US,D,20210504,000000,633.6,648.96,606.72,648.32,6794.640625,0
+SBLX.US,D,20210505,000000,643.597,659.2,616.96,624.64,6747.2578125,0
+SBLX.US,D,20210506,000000,622.08,622.08,567.04,586.24,8343.609375,0
+SBLX.US,D,20210507,000000,587.52,622.08,579.84,602.88,4638.0859375,0
+SBLX.US,D,20210510,000000,597.76,599.04,556.8,558.08,6931.671875,0
+SBLX.US,D,20210511,000000,524.8,551.68,509.44,549.12,12396.8125,0
+SBLX.US,D,20210512,000000,540.16,552.653,518.4,523.52,8751.09375,0
+SBLX.US,D,20210513,000000,526.08,551.68,482.56,499.2,10555.1015625,0
+SBLX.US,D,20210514,000000,509.44,563.187,508.16,559.36,6842.890625,0
+SBLX.US,D,20210517,000000,551.68,617.6,547.034,614.4,8375.0546875,0
+SBLX.US,D,20210518,000000,614.4,638.72,593.92,606.72,11499.8046875,0
+SBLX.US,D,20210519,000000,586.24,624.64,575.36,614.4,8928.0859375,0
+SBLX.US,D,20210520,000000,615.68,634.88,602.88,624.64,5125.6328125,0
+SBLX.US,D,20210521,000000,632.32,632.32,604.16,609.28,4149.4921875,0
+SBLX.US,D,20210524,000000,614.4,618.24,583.68,610.56,4981.8359375,0
+SBLX.US,D,20210525,000000,606.72,619.52,584.96,588.8,3917.6875,0
+SBLX.US,D,20210526,000000,588.8,665.6,588.8,656.64,9477.171875,0
+SBLX.US,D,20210527,000000,657.92,675.84,637.44,674.56,5993.4296875,0
+SBLX.US,D,20210528,000000,675.84,682.24,622.72,625.92,9300.3203125,0
+SBLX.US,D,20210601,000000,625.92,715.226,616.96,680.96,25285.4921875,0
+SBLX.US,D,20210602,000000,673.28,687.36,651.52,682.24,9264.046875,0
+SBLX.US,D,20210603,000000,655.36,736,652.8,670.72,15749.40625,0
+SBLX.US,D,20210604,000000,661.76,681.946,655.36,659.2,5768.6875,0
+SBLX.US,D,20210607,000000,663.04,736,663.04,714.24,12171.8125,0
+SBLX.US,D,20210608,000000,748.8,751.36,693.76,711.68,13215.28125,0
+SBLX.US,D,20210609,000000,717.696,765.414,714.24,729.6,11415.5625,0
+SBLX.US,D,20210610,000000,719.616,737.92,669.44,670.72,17023.7109375,0
+SBLX.US,D,20210611,000000,682.893,700.16,674.56,697.6,5921.2890625,0
+SBLX.US,D,20210614,000000,704,720.64,684.787,697.6,8745.84375,0
+SBLX.US,D,20210615,000000,693.76,693.76,648.96,666.88,6833.328125,0
+SBLX.US,D,20210616,000000,652.8,714.24,648.96,704,12278.5078125,0
+SBLX.US,D,20210617,000000,692.48,730.88,683.52,702.72,9329.5234375,0
+SBLX.US,D,20210618,000000,698.88,709.12,659.2,677.12,23563.40625,0
+SBLX.US,D,20210621,000000,674.56,674.56,620.8,627.2,14889.4921875,0
+SBLX.US,D,20210622,000000,636.16,637.44,602.88,614.4,9180.234375,0
+SBLX.US,D,20210623,000000,618.24,655.36,596.48,645.12,27129.578125,0
+SBLX.US,D,20210624,000000,649.83,650.24,614.4,631.04,12655.34375,0
+SBLX.US,D,20210625,000000,633.6,638.72,610.56,638.72,14345.828125,0
+SBLX.US,D,20210628,000000,633.6,655.36,626.56,638.72,13821.140625,0
+SBLX.US,D,20210629,000000,647.68,665.6,620.8,665.6,34122.8203125,0
+SBLX.US,D,20210630,000000,659.2,659.2,623.36,624.64,13411.1328125,0
+SBLX.US,D,20210701,000000,660.928,669.44,610.56,638.72,35285.1796875,0
+SBLX.US,D,20210702,000000,631.04,637.44,593.92,606.72,10768.0859375,0
+SBLX.US,D,20210706,000000,608,624.422,591.36,605.44,5670.7890625,0
+SBLX.US,D,20210707,000000,605.44,613.12,567.04,582.4,7043.46875,0
+SBLX.US,D,20210708,000000,559.36,599.053,552.96,584.96,6391.8671875,0
+SBLX.US,D,20210709,000000,599.04,602.24,578.56,593.92,3906.328125,0
+SBLX.US,D,20210712,000000,599.04,638.72,581.12,611.84,10092.7265625,0
+SBLX.US,D,20210713,000000,601.6,612.096,577.28,581.12,4037.0234375,0
+SBLX.US,D,20210714,000000,582.4,582.4,559.36,561.92,4338.21875,0
+SBLX.US,D,20210715,000000,560.64,572.25,547.84,559.36,3528.203125,0
+SBLX.US,D,20210716,000000,558.08,568.346,547.84,559.36,3250.2109375,0
+SBLX.US,D,20210719,000000,540.16,564.48,524.8,561.92,5190.5,0
+SBLX.US,D,20210720,000000,567.04,570.88,544,569.6,4352.5078125,0
+SBLX.US,D,20210721,000000,573.44,587.52,569.6,584.96,3569.7578125,0
+SBLX.US,D,20210722,000000,576,579.84,555.52,574.72,3202.359375,0
+SBLX.US,D,20210723,000000,568.32,568.32,546.56,547.84,3335.6953125,0
+SBLX.US,D,20210726,000000,546.56,572.16,540.16,552.96,3949.4765625,0
+SBLX.US,D,20210727,000000,554.24,556.8,529.92,538.88,4865.21875,0
+SBLX.US,D,20210728,000000,541.44,576.64,537.6,564.48,4658.7109375,0
+SBLX.US,D,20210729,000000,570.88,579.84,552.973,561.92,4288.7890625,0
+SBLX.US,D,20210730,000000,556.8,574.592,552.96,563.2,2227.0546875,0
+SBLX.US,D,20210802,000000,564.48,585.856,563.2,576,3607.7109375,0
+SBLX.US,D,20210803,000000,578.56,578.56,547.84,558.08,2826.3515625,0
+SBLX.US,D,20210804,000000,549.12,561.92,538.88,547.84,4600.0546875,0
+SBLX.US,D,20210805,000000,544,564.48,542.72,563.2,4312.3984375,0
+SBLX.US,D,20210806,000000,558.618,561.92,540.16,547.84,4436.9453125,0
+SBLX.US,D,20210809,000000,540.16,559.36,538.88,545.28,5140.234375,0
+SBLX.US,D,20210810,000000,550.4,569.92,533.76,540.16,9419.34375,0
+SBLX.US,D,20210811,000000,531.2,563.2,523.52,547.84,6905.234375,0
+SBLX.US,D,20210812,000000,545.28,545.28,524.8,541.44,4978.34375,0
+SBLX.US,D,20210813,000000,537.6,537.6,520.32,528.64,4921.9765625,0
+SBLX.US,D,20210816,000000,518.4,519.68,496.64,510.72,4466.7734375,0
+SBLX.US,D,20210817,000000,506.88,515.2,492.8,495.36,5199.796875,0
+SBLX.US,D,20210818,000000,498.342,526.72,480,497.92,5207.78125,0
+SBLX.US,D,20210819,000000,495.36,496,477.44,481.28,5044.03125,0
+SBLX.US,D,20210820,000000,473.6,496,460.8,481.28,5509.4453125,0
+SBLX.US,D,20210823,000000,490.24,504.32,482.496,501.76,3658.1796875,0
+SBLX.US,D,20210824,000000,510.72,520.102,503.04,515.84,3210.4296875,0
+SBLX.US,D,20210825,000000,517.12,520.96,505.894,508.16,3761.4296875,0
+SBLX.US,D,20210826,000000,509.44,531.2,503.04,508.16,3111.828125,0
+SBLX.US,D,20210827,000000,505.523,523.52,500.48,510.72,2686.0859375,0
+SBLX.US,D,20210830,000000,510.72,524.16,497.92,520.96,3194.0703125,0
+SBLX.US,D,20210831,000000,517.12,537.779,510.72,528.64,3364.125,0
+SBLX.US,D,20210901,000000,520.96,533.76,514.56,518.4,3357.546875,0
+SBLX.US,D,20210902,000000,523.52,533.76,519.68,527.36,3789.515625,0
+SBLX.US,D,20210903,000000,522.394,531.2,500.736,512,3898.875,0
+SBLX.US,D,20210907,000000,510.72,540.16,508.57,520.96,7718.4375,0
+SBLX.US,D,20210908,000000,513.28,517.12,492.8,506.88,4212.5234375,0
+SBLX.US,D,20210909,000000,503.04,514.56,492.8,497.92,6419,0
+SBLX.US,D,20210910,000000,501.76,508.16,494.08,494.08,3716.484375,0
+SBLX.US,D,20210913,000000,492.8,502.938,476.16,491.52,4464.96875,0
+SBLX.US,D,20210914,000000,487.68,500.48,464.64,467.2,4515.3359375,0
+SBLX.US,D,20210915,000000,468.48,477.44,464,473.6,3606.2578125,0
+SBLX.US,D,20210916,000000,476.122,477.44,463.36,465.92,3112.46875,0
+SBLX.US,D,20210917,000000,467.2,476.16,456.32,465.92,9051.625,0
+SBLX.US,D,20210920,000000,430.08,447.13,424.96,428.8,7473.15625,0
+SBLX.US,D,20210921,000000,430.08,454.4,430.08,442.88,4716.3515625,0
+SBLX.US,D,20210922,000000,439.04,463.36,439.04,454.4,3625.234375,0
+SBLX.US,D,20210923,000000,458.24,468.48,454.4,465.92,2669.0859375,0
+SBLX.US,D,20210924,000000,464.64,476.16,456.96,460.8,3311.5625,0
+SBLX.US,D,20210927,000000,463.36,485.12,456.96,476.16,3242.296875,0
+SBLX.US,D,20210928,000000,474.88,477.44,440.32,442.88,4656.40625,0
+SBLX.US,D,20210929,000000,442.88,451.84,417.28,417.28,10300.953125,0
+SBLX.US,D,20210930,000000,418.56,444.16,418.56,436.48,3539.171875,0
+SBLX.US,D,20211001,000000,439.04,442.88,424.32,433.92,2220.0390625,0
+SBLX.US,D,20211004,000000,430.08,432.64,410.995,414.72,2840.875,0
+SBLX.US,D,20211005,000000,416,416,400.64,405.76,3119.578125,0
+SBLX.US,D,20211006,000000,399.36,408.32,366.08,371.2,12806.75,0
+SBLX.US,D,20211007,000000,376.32,400.64,373.76,398.08,5600.828125,0
+SBLX.US,D,20211008,000000,392.96,399.36,378.88,380.16,2443.515625,0
+SBLX.US,D,20211011,000000,384,384,371.2,371.2,2686.546875,0
+SBLX.US,D,20211012,000000,385.28,390.4,375.04,384,2758.5078125,0
+SBLX.US,D,20211013,000000,382.707,394.24,376.32,387.84,2619.5859375,0
+SBLX.US,D,20211014,000000,392.96,395.302,378.88,380.16,2711.71875,0
+SBLX.US,D,20211015,000000,380.16,385.28,376.32,378.88,1907.3203125,0
+SBLX.US,D,20211018,000000,375.04,378.88,369.92,371.2,2580.875,0
+SBLX.US,D,20211019,000000,373.76,382.72,363.52,380.16,3663.1484375,0
+SBLX.US,D,20211020,000000,372.506,382.72,371.2,378.88,3001.109375,0
+SBLX.US,D,20211021,000000,375.04,391.706,370.56,372.48,3670.46875,0
+SBLX.US,D,20211022,000000,368.64,371.162,357.12,359.68,4760.78125,0
+SBLX.US,D,20211025,000000,361.984,387.392,355.84,381.44,11767.703125,0
+SBLX.US,D,20211026,000000,384,384,360.96,366.08,6149.0078125,0
+SBLX.US,D,20211027,000000,364.8,368.64,359.68,364.8,2686.5078125,0
+SBLX.US,D,20211028,000000,363.52,414.72,359.898,401.92,34053.0625,0
+SBLX.US,D,20211029,000000,400.64,431.36,372.48,377.6,34738.390625,0
+SBLX.US,D,20211101,000000,384,409.6,381.44,407.04,14217.4375,0
+SBLX.US,D,20211102,000000,403.84,418.56,390.4,404.48,13872.96875,0
+SBLX.US,D,20211103,000000,403.2,426.24,394.24,414.72,12253.0859375,0
+SBLX.US,D,20211104,000000,418.56,429.99,396.8,407.04,8498.5,0
+SBLX.US,D,20211105,000000,405.76,409.28,375.04,382.72,9271.015625,0
+SBLX.US,D,20211108,000000,387.84,413.299,384,400.64,36410.9453125,0
+SBLX.US,D,20211109,000000,405.76,405.76,378.88,394.24,12069.71875,0
+SBLX.US,D,20211110,000000,389.12,400.09,358.4,363.52,21549.984375,0
+SBLX.US,D,20211111,000000,366.08,376.32,353.28,364.8,16554.125,0
+SBLX.US,D,20211112,000000,371.84,375.04,357.12,369.92,8181.1640625,0
+SBLX.US,D,20211115,000000,347.52,357.76,334.08,339.2,24027.703125,0
+SBLX.US,D,20211116,000000,343.04,349.44,323.84,346.88,16102.890625,0
+SBLX.US,D,20211117,000000,337.92,360.947,328.96,331.52,21730.8515625,0
+SBLX.US,D,20211118,000000,328.96,330.24,296.96,303.36,16950.4296875,0
+SBLX.US,D,20211119,000000,302.08,314.88,294.4,304.64,6728.6328125,0
+SBLX.US,D,20211122,000000,307.2,307.2,279.104,288,11355.8359375,0
+SBLX.US,D,20211123,000000,286.72,295.68,279.296,291.84,5868.046875,0
+SBLX.US,D,20211124,000000,288,304.64,283.52,299.52,5699.6953125,0
+SBLX.US,D,20211126,000000,282.88,298.227,282.88,295.68,3121.1015625,0
+SBLX.US,D,20211129,000000,307.2,307.2,287.36,289.28,6648.984375,0
+SBLX.US,D,20211130,000000,294.4,302.08,274.56,289.28,7861.9375,0
+SBLX.US,D,20211201,000000,294.4,294.4,263.68,264.96,5872.875,0
+SBLX.US,D,20211202,000000,263.68,276.48,260.48,270.08,6448.53125,0
+SBLX.US,D,20211203,000000,271.36,271.36,250.88,253.44,7309.671875,0
+SBLX.US,D,20211206,000000,258.56,264.96,241.92,259.84,5568.09375,0
+SBLX.US,D,20211207,000000,267.52,273.92,262.4,267.52,5241.8671875,0
+SBLX.US,D,20211208,000000,268.8,280.32,261.76,275.2,4532.6875,0
+SBLX.US,D,20211209,000000,272.896,279.68,260.48,261.12,3141.2421875,0
+SBLX.US,D,20211210,000000,263.68,270.08,259.84,263.68,3175.390625,0
+SBLX.US,D,20211213,000000,261.12,261.12,241.92,248.32,5983.96875,0
+SBLX.US,D,20211214,000000,252.16,252.16,235.52,240.64,6341.8203125,0
+SBLX.US,D,20211215,000000,248.32,248.32,227.84,243.2,6464.9296875,0
+SBLX.US,D,20211216,000000,243.2,245.76,221.44,221.44,7213.8984375,0
+SBLX.US,D,20211217,000000,218.88,232.96,213.12,220.16,18801.6015625,0
+SBLX.US,D,20211220,000000,212.48,236.8,212.48,230.4,9403.25,0
+SBLX.US,D,20211221,000000,238.08,245.76,231.68,235.52,6451.8828125,0
+SBLX.US,D,20211222,000000,234.88,261.12,231.77,253.44,11173.203125,0
+SBLX.US,D,20211223,000000,249.6,249.6,218.88,218.88,24395.0078125,0
+SBLX.US,D,20211227,000000,224,224,209.92,214.4,12507.25,0
+SBLX.US,D,20211228,000000,213.76,213.76,192,195.84,14269.1171875,0
+SBLX.US,D,20211229,000000,193.28,208.64,190.72,199.68,16430.1796875,0
+SBLX.US,D,20211230,000000,195.84,229.12,194.56,221.44,45241.453125,0
+SBLX.US,D,20211231,000000,221.44,225.28,204.8,206.08,9240.71875,0
+SBLX.US,D,20220103,000000,209.92,224,205.389,221.44,5860.015625,0
+SBLX.US,D,20220104,000000,222.72,222.72,207.36,211.2,6565.8046875,0
+SBLX.US,D,20220105,000000,211.2,213.619,192,193.28,6853.53125,0
+SBLX.US,D,20220106,000000,197.12,202.88,188.16,197.12,6267.4296875,0
+SBLX.US,D,20220107,000000,195.84,203.52,192,197.76,4739.203125,0
+SBLX.US,D,20220110,000000,199.68,199.68,185.83,193.28,5016.53125,0
+SBLX.US,D,20220111,000000,194.56,204.8,189.44,203.52,7571.28125,0
+SBLX.US,D,20220112,000000,199.68,207.36,195.84,195.84,4541.28125,0
+SBLX.US,D,20220113,000000,199.68,203.52,185.6,188.16,5119.0390625,0
+SBLX.US,D,20220114,000000,185.6,189.44,179.2,188.16,4202.7109375,0
+SBLX.US,D,20220118,000000,183.04,184.32,174.08,174.08,4713.0234375,0
+SBLX.US,D,20220119,000000,176.64,179.2,165.12,167.68,6573.9296875,0
+SBLX.US,D,20220120,000000,170.24,174.08,157.44,161.28,5031.84375,0
+SBLX.US,D,20220121,000000,154.88,158.95,149.76,151.04,7805.4140625,0
+SBLX.US,D,20220124,000000,143.36,149.76,134.4,147.2,9525.5625,0
+SBLX.US,D,20220125,000000,147.2,156.16,143.36,152.32,3886.6171875,0
+SBLX.US,D,20220126,000000,157.44,161.28,144.64,145.92,4191.0859375,0
+SBLX.US,D,20220127,000000,147.2,149.76,134.4,134.4,4438.9140625,0
+SBLX.US,D,20220128,000000,136.96,145.92,133.12,142.08,4583.0703125,0
+SBLX.US,D,20220131,000000,144.64,158.72,143.36,152.32,4356.0859375,0
+SBLX.US,D,20220201,000000,153.6,168.96,153.6,165.12,5158.34375,0
+SBLX.US,D,20220202,000000,170.24,170.24,153.6,154.88,3662.0625,0
+SBLX.US,D,20220203,000000,153.6,157.376,147.2,147.2,2540.2578125,0
+SBLX.US,D,20220204,000000,148.48,154.88,144.64,152.32,2775.4921875,0
+SBLX.US,D,20220207,000000,152.32,159.36,148.48,151.04,2088.4609375,0
+SBLX.US,D,20220208,000000,151.04,153.549,147.2,149.76,1507.5078125,0
+SBLX.US,D,20220209,000000,151.04,167.667,151.04,163.84,8022.71875,0
+SBLX.US,D,20220210,000000,156.16,174.08,156.16,163.84,5747.953125,0
+SBLX.US,D,20220211,000000,162.56,166.4,151.36,154.88,3455.109375,0
+SBLX.US,D,20220214,000000,153.6,158.72,149.12,149.76,2987.046875,0
+SBLX.US,D,20220215,000000,152.32,162.56,152.32,160,2025.2109375,0
+SBLX.US,D,20220216,000000,161.28,163.75,156.16,160,2512.390625,0
+SBLX.US,D,20220217,000000,163.84,187.52,162.56,165.12,26061.765625,0
+SBLX.US,D,20220218,000000,163.84,168.96,149.76,153.6,6132.5625,0
+SBLX.US,D,20220222,000000,148.48,151.04,140.8,142.08,7224.6640625,0
+SBLX.US,D,20220223,000000,145.92,147.2,133.12,134.4,4266.171875,0
+SBLX.US,D,20220224,000000,126.72,147.2,121.6,147.2,4635.8046875,0
+SBLX.US,D,20220225,000000,147.2,149.76,140.8,145.92,2366.2265625,0
+SBLX.US,D,20220228,000000,151.04,165.76,145.28,162.56,11585.5078125,0
+SBLX.US,D,20220301,000000,162.56,163.84,149.76,149.76,3504.8203125,0
+SBLX.US,D,20220302,000000,151.04,157.44,148.48,153.6,2676.6796875,0
+SBLX.US,D,20220303,000000,156.16,157.235,147.2,148.48,1617.328125,0
+SBLX.US,D,20220304,000000,147.2,148.506,136.96,140.8,2612.109375,0
+SBLX.US,D,20220307,000000,139.52,162.547,139.52,151.04,10248.453125,0
+SBLX.US,D,20220308,000000,153.6,184.32,152.32,175.36,23454.375,0
+SBLX.US,D,20220309,000000,184.32,184.32,167.68,170.24,9133.546875,0
+SBLX.US,D,20220310,000000,168.96,171.52,162.56,168.96,2248.5625,0
+SBLX.US,D,20220311,000000,168.96,171.52,156.173,160,4308.96875,0
+SBLX.US,D,20220314,000000,158.72,166.4,142.08,144.64,13841.7734375,0
+SBLX.US,D,20220315,000000,147.2,150.989,139.533,144.64,2823.8515625,0
+SBLX.US,D,20220316,000000,148.48,154.24,143.36,153.6,5944.8046875,0
+SBLX.US,D,20220317,000000,152.32,162.56,151.04,161.28,4490.6484375,0
+SBLX.US,D,20220318,000000,160,174.08,157.491,172.8,4559.203125,0
+SBLX.US,D,20220321,000000,179.2,206.08,172.16,198.4,29017.7890625,0
+SBLX.US,D,20220322,000000,199.68,199.68,180.48,190.72,11969.1484375,0
+SBLX.US,D,20220323,000000,192,194.56,174.17,193.28,13199.453125,0
+SBLX.US,D,20220324,000000,198.4,198.4,180.48,181.76,5428.7421875,0
+SBLX.US,D,20220325,000000,184.32,184.32,171.52,175.36,2996.96875,0
+SBLX.US,D,20220328,000000,180.48,180.48,165.12,168.96,4190.4375,0
+SBLX.US,D,20220329,000000,170.24,177.92,167.68,174.08,4583.5078125,0
+SBLX.US,D,20220330,000000,174.08,181.76,167.68,170.24,4933.59375,0
+SBLX.US,D,20220331,000000,174.08,174.08,160,163.84,3665.2109375,0
+SBLX.US,D,20220401,000000,163.84,166.4,157.44,161.28,3079.046875,0
+SBLX.US,D,20220404,000000,162.816,176,161.28,171.52,6279.3828125,0
+SBLX.US,D,20220405,000000,172.8,174.72,162.074,163.84,4041.640625,0
+SBLX.US,D,20220406,000000,161.28,161.28,152.32,156.16,4517.4765625,0
+SBLX.US,D,20220407,000000,154.88,161.28,144.64,147.2,3655.1328125,0
+SBLX.US,D,20220408,000000,144.64,151.04,144.64,147.2,1840.953125,0
+SBLX.US,D,20220411,000000,147.2,149.76,140.8,147.2,2590.4921875,0
+SBLX.US,D,20220412,000000,149.76,153.549,144.64,147.2,2013.125,0
+SBLX.US,D,20220413,000000,148.48,152.32,145.92,148.48,1941.3203125,0
+SBLX.US,D,20220414,000000,147.2,148.467,138.24,143.36,2954.859375,0
+SBLX.US,D,20220418,000000,140.8,142.08,135.68,139.52,2632.875,0
+SBLX.US,D,20220419,000000,139.52,145.92,136.96,139.52,2084.8125,0
+SBLX.US,D,20220420,000000,139.52,139.648,135.68,135.68,1383.3359375,0
+SBLX.US,D,20220421,000000,140.8,142.067,130.56,130.56,5679.375,0
+SBLX.US,D,20220422,000000,129.28,136.96,128,131.84,2654.125,0
+SBLX.US,D,20220425,000000,129.28,136.96,128,135.68,1831.5078125,0
+SBLX.US,D,20220426,000000,136.96,136.96,128,129.28,2744.6953125,0
+SBLX.US,D,20220427,000000,128,133.478,128,130.56,1113.53125,0
+SBLX.US,D,20220428,000000,130.56,133.12,126.106,133.107,1805.3125,0
+SBLX.US,D,20220429,000000,134.4,139.52,129.28,133.12,1927.625,0
+SBLX.US,D,20220502,000000,140.8,142.08,128,134.4,2114.4921875,0
+SBLX.US,D,20220503,000000,134.4,138.24,133.12,136.96,1628.171875,0
+SBLX.US,D,20220504,000000,135.68,140.16,130.56,139.52,2212.265625,0
+SBLX.US,D,20220505,000000,138.24,138.24,128,129.28,2044.578125,0
+SBLX.US,D,20220506,000000,128,131.584,122.01,123.789,4835.5234375,0
+SBLX.US,D,20220509,000000,124.16,125.568,111.386,112.256,3253.296875,0
+SBLX.US,D,20220510,000000,118.4,118.4,108.8,109.594,3373.515625,0
+SBLX.US,D,20220511,000000,104.474,111.36,98.6368,99.2384,2925.9921875,0
+SBLX.US,D,20220512,000000,94.72,109.504,94.08,103.68,2555.7265625,0
+SBLX.US,D,20220513,000000,107.827,122.88,106.957,120.768,3995.4140625,0
+SBLX.US,D,20220516,000000,124.16,124.16,115.968,119.04,1770.046875,0
+SBLX.US,D,20220517,000000,121.6,129.28,120.32,129.28,3069.375,0
+SBLX.US,D,20220518,000000,122.88,129.28,120.32,122.906,1925.671875,0
+SBLX.US,D,20220519,000000,122.726,130.56,120.32,130.56,2620.796875,0
+SBLX.US,D,20220520,000000,130.56,130.56,120.448,125.53,1799.078125,0
+SBLX.US,D,20220523,000000,128,130.56,121.613,129.28,1063.8125,0
+SBLX.US,D,20220524,000000,127.462,128.026,120.627,123.968,2015.6484375,0
+SBLX.US,D,20220525,000000,121.6,130.56,120.32,128,1375.1015625,0
+SBLX.US,D,20220526,000000,128,133.12,126.874,128,6050.828125,0
+SBLX.US,D,20220527,000000,130.56,133.12,128,133.12,1839.671875,0
+SBLX.US,D,20220531,000000,133.12,135.68,131.84,134.4,1828.2734375,0
+SBLX.US,D,20220601,000000,132.096,135.68,131.84,133.12,1941.140625,0
+SBLX.US,D,20220602,000000,134.4,136.96,129.28,131.84,2503.359375,0
+SBLX.US,D,20220603,000000,131.84,133.12,130.56,131.84,1354.421875,0
+SBLX.US,D,20220606,000000,128,133.12,126.72,131.84,1941.390625,0
+SBLX.US,D,20220607,000000,130.56,133.12,125.581,129.92,2806.1640625,0
+SBLX.US,D,20220608,000000,128,136.96,128,136.96,2394.6953125,0
+SBLX.US,D,20220609,000000,134.4,134.4,131.84,133.12,1167.53125,0
+SBLX.US,D,20220610,000000,129.28,131.84,128,128,947.9765625,0
+SBLX.US,D,20220613,000000,122.88,124.608,115.174,115.174,2546.078125,0
+SBLX.US,D,20220614,000000,115.2,116.608,110.08,110.733,1441.71875,0
+SBLX.US,D,20220615,000000,113.92,116.646,111.36,112.704,1072.484375,0
+SBLX.US,D,20220616,000000,113.037,113.037,100.915,105.101,2234.3671875,0
+SBLX.US,D,20220617,000000,107.52,116.48,106.509,111.296,2328.6953125,0
+SBLX.US,D,20220621,000000,114.24,119.053,112.64,113.92,1477.1796875,0
+SBLX.US,D,20220622,000000,113.946,118.49,111.36,114.778,1615.3984375,0
+SBLX.US,D,20220623,000000,116.557,117.12,114.432,116.493,787.78125,0
+SBLX.US,D,20220624,000000,116.48,122.714,116.48,121.446,732.0546875,0
+SBLX.US,D,20220627,000000,122.88,122.88,119.04,120.96,671.1328125,0
+SBLX.US,D,20220628,000000,120.32,121.587,115.917,117.043,632.6015625,0
+SBLX.US,D,20220629,000000,118.093,118.093,109.082,110.08,543.765625,0
+SBLX.US,D,20220630,000000,108.8,115.174,97.28,107.251,2154.921875,0
+SBLX.US,D,20220701,000000,108.173,109.773,105.139,108.16,508.3125,0
+SBLX.US,D,20220705,000000,107.52,112.486,106.176,111.411,495.9609375,0
+SBLX.US,D,20220706,000000,112.64,115.2,112,113.562,634.1796875,0
+SBLX.US,D,20220707,000000,111.36,120.576,111.36,117.222,829.921875,0
+SBLX.US,D,20220708,000000,119.04,122.88,116.301,119.232,1201.3828125,0
+SBLX.US,D,20220711,000000,115.84,119.04,113.92,117.67,354.34375,0
+SBLX.US,D,20220712,000000,125.44,128,115.2,116.646,2059.8828125,0
+SBLX.US,D,20220713,000000,117.76,117.76,113.933,116.646,771.1796875,0
+SBLX.US,D,20220714,000000,118.899,122.88,114.33,121.37,814.9375,0
+SBLX.US,D,20220715,000000,122.88,122.88,115.405,116.685,635.0859375,0
+SBLX.US,D,20220718,000000,118.797,120.198,115.635,117.094,664.8125,0
+SBLX.US,D,20220719,000000,119.04,122.88,117.274,120.602,1222.1953125,0
+SBLX.US,D,20220720,000000,120.141,130.56,119.04,124.544,3550.109375,0
+SBLX.US,D,20220721,000000,123.251,130.56,121.69,129.28,1516.6171875,0
+SBLX.US,D,20220722,000000,130.56,130.56,124.16,125.325,975.640625,0
+SBLX.US,D,20220725,000000,124.672,128,120.576,120.576,498.3515625,0
+SBLX.US,D,20220726,000000,122.88,125.427,115.2,115.2,571.8984375,0
+SBLX.US,D,20220727,000000,117.76,118.912,110.08,112,1715.109375,0
+SBLX.US,D,20220728,000000,112.64,117.76,112.64,115.123,1023.0234375,0
+SBLX.US,D,20220729,000000,115.2,117.504,110.08,116.979,964.4765625,0
+SBLX.US,D,20220801,000000,116.48,120,115.2,119.027,1016.0234375,0
+SBLX.US,D,20220802,000000,118.784,122.739,115.494,122.048,931.359375,0
+SBLX.US,D,20220803,000000,125.44,131.84,122.893,130.56,3190.9609375,0
+SBLX.US,D,20220804,000000,131.84,131.84,128,130.56,1746.0234375,0
+SBLX.US,D,20220805,000000,130.56,131.84,126.835,131.072,506.9765625,0
+SBLX.US,D,20220808,000000,131.84,139.52,130.56,138.24,6411.09375,0
+SBLX.US,D,20220809,000000,140.8,144.64,137.114,138.24,2421.4453125,0
+SBLX.US,D,20220810,000000,138.24,145.92,138.24,139.52,3646.6640625,0
+SBLX.US,D,20220811,000000,142.08,146.24,128,128.64,2104.4453125,0
+SBLX.US,D,20220812,000000,131.84,143.36,131.84,143.36,2348.046875,0
+SBLX.US,D,20220815,000000,144.64,147.2,140.8,144.64,2020.8828125,0
+SBLX.US,D,20220816,000000,147.2,147.2,134.4,136.96,2028.5,0
+SBLX.US,D,20220817,000000,133.12,140.954,131.84,131.84,1286.2578125,0
+SBLX.US,D,20220818,000000,130.56,132.979,128,129.28,970.203125,0
+SBLX.US,D,20220819,000000,130.56,130.56,121.6,122.88,1697.9375,0
+SBLX.US,D,20220822,000000,117.76,125.491,116.48,117.107,777.125,0
+SBLX.US,D,20220823,000000,115.2,121.574,115.2,116.48,655.625,0
+SBLX.US,D,20220824,000000,117.76,122.458,116.518,117.325,610.2109375,0
+SBLX.US,D,20220825,000000,117.824,122.88,117.76,119.04,503.4140625,0
+SBLX.US,D,20220826,000000,119.04,122.867,112.909,113.997,1015.5,0
+SBLX.US,D,20220829,000000,112.64,116.467,112.64,114.662,944.4296875,0
+SBLX.US,D,20220830,000000,114.662,117.939,111.68,114.803,887.5859375,0
+SBLX.US,D,20220831,000000,114.547,117.798,111.104,113.997,983.9609375,0
+SBLX.US,D,20220901,000000,113.92,115.2,107.904,108.275,1609.8671875,0
+SBLX.US,D,20220902,000000,109.811,113.293,105.946,106.458,1228.328125,0
+SBLX.US,D,20220906,000000,111.36,111.411,105.165,105.677,1307.625,0
+SBLX.US,D,20220907,000000,107.52,111.36,106.24,107.674,636.40625,0
+SBLX.US,D,20220908,000000,108.8,110.08,106.381,108.8,545.046875,0
+SBLX.US,D,20220909,000000,108.8,113.92,106.253,107.418,1210.9765625,0
+SBLX.US,D,20220912,000000,108.8,111.36,107.52,108.992,513.9765625,0
+SBLX.US,D,20220913,000000,107.52,108.787,103.68,104.243,1121.109375,0
+SBLX.US,D,20220914,000000,103.68,107.584,103.68,106.086,1191.734375,0
+SBLX.US,D,20220915,000000,106.24,107.61,103.936,104.883,588.25,0
+SBLX.US,D,20220916,000000,103.936,105.741,102.4,103.654,2265.671875,0
+SBLX.US,D,20220919,000000,102.4,104.192,98.56,100.838,981.7421875,0
+SBLX.US,D,20220920,000000,101.12,101.12,97.4208,99.8144,563.65625,0
+SBLX.US,D,20220921,000000,98.56,99.84,95.0144,95.0144,1279.9609375,0
+SBLX.US,D,20220922,000000,96,97.2798,91.008,91.6224,1071.609375,0
+SBLX.US,D,20220923,000000,88.4736,92.6464,84.48,86.784,1422.9921875,0
+SBLX.US,D,20220926,000000,85.8496,88.768,83.2,83.392,1025.0390625,0
+SBLX.US,D,20220927,000000,85.76,87.68,79.36,81.28,987.0859375,0
+SBLX.US,D,20220928,000000,83.072,83.5584,79.296,81.92,1090.125,0
+SBLX.US,D,20220929,000000,81.92,84.1974,76.8,78.6816,1238.5234375,0
+SBLX.US,D,20220930,000000,77.952,79.36,72.96,75.52,1346.640625,0
+SBLX.US,D,20221003,000000,78.7072,84.0064,74.24,75.5968,1744.2421875,0
+SBLX.US,D,20221004,000000,79.0912,79.36,78.08,78.08,927.265625,0
+SBLX.US,D,20221005,000000,76.8,79.36,76.8,77.2224,849.1015625,0
+SBLX.US,D,20221006,000000,76.8,78.717,74.3936,75.52,623.671875,0
+SBLX.US,D,20221007,000000,77.952,78.08,72.96,73.4208,1038.75,0
+SBLX.US,D,20221010,000000,74.88,84.4414,71.68,73.4976,950.625,0
+SBLX.US,D,20221011,000000,74.24,74.24,70.4,70.4,954.4765625,0
+SBLX.US,D,20221012,000000,70.4,75.5072,66.432,67.2,810.296875,0
+SBLX.US,D,20221013,000000,67.84,76.8,64.512,65.0368,9047.4609375,0
+SBLX.US,D,20221014,000000,70.144,70.144,64.64,66.5344,1026.59375,0
+SBLX.US,D,20221017,000000,67.84,72.96,67.2,68.7872,1406.5546875,0
+SBLX.US,D,20221018,000000,74.24,80,71.68,79.36,1738.0625,0
+SBLX.US,D,20221019,000000,79.36,81.0238,72.32,72.3328,1183.1875,0
+SBLX.US,D,20221020,000000,70.4,74.8672,69.76,72.384,745.203125,0
+SBLX.US,D,20221021,000000,71.36,73.5744,70.4896,71.7696,554.125,0
+SBLX.US,D,20221024,000000,72.96,76.1472,71.68,72.6656,1348.1796875,0
+SBLX.US,D,20221025,000000,71.7568,75.4176,71.6928,74.5216,550.703125,0
+SBLX.US,D,20221026,000000,74.6496,82.56,74.24,79.3856,835.171875,0
+SBLX.US,D,20221027,000000,79.36,80.64,74.432,74.88,991.5703125,0
+SBLX.US,D,20221028,000000,76.3392,80.4992,73.6128,77.0432,798.140625,0
+SBLX.US,D,20221031,000000,79.1936,81.6512,76.5056,78.464,842.609375,0
+SBLX.US,D,20221101,000000,75.7632,80.6398,75.52,77.44,906.71875,0
+SBLX.US,D,20221102,000000,76.6592,80.64,74.24,76.7744,883.03125,0
+SBLX.US,D,20221103,000000,78.272,78.272,71.04,73.28,1372.28125,0
+SBLX.US,D,20221104,000000,72.96,76.467,71.68,72.2816,838.7421875,0
+SBLX.US,D,20221107,000000,74.24,74.624,70.7264,72.32,668.890625,0
+SBLX.US,D,20221108,000000,70.4,73.472,70.0672,70.08,515.2890625,0
+SBLX.US,D,20221109,000000,70.08,70.08,64,64.768,2339.390625,0
+SBLX.US,D,20221110,000000,64.768,72,64.7552,70.4128,1128.5234375,0
+SBLX.US,D,20221111,000000,70.4896,76.8,70.4896,76.1216,834.171875,0
+SBLX.US,D,20221114,000000,76.8,76.8,72.3328,74.2912,613.2421875,0
+SBLX.US,D,20221115,000000,76.8,78.08,74.24,75.5328,836.9765625,0
+SBLX.US,D,20221116,000000,75.52,77.6318,72.9728,74.8672,651.2421875,0
+SBLX.US,D,20221117,000000,72.96,75.52,71.68,74.24,492.5859375,0
+SBLX.US,D,20221118,000000,72.96,76.608,71.04,71.04,1014.5703125,0
+SBLX.US,D,20221121,000000,70.912,74.2272,69.7728,72.9728,1286.5625,0
+SBLX.US,D,20221122,000000,73.472,74.24,71.68,73.5616,846.7890625,0
+SBLX.US,D,20221123,000000,74.0096,75.52,71.424,74.24,390.0859375,0
+SBLX.US,D,20221125,000000,70.912,75.4816,70.912,74.1248,396.875,0
+SBLX.US,D,20221128,000000,71.68,74.24,71.68,72.96,464.1015625,0
+SBLX.US,D,20221129,000000,75.52,83.2,71.8082,74.8928,1628.53125,0
+SBLX.US,D,20221130,000000,78.08,78.08,74.24,74.2528,1029.4921875,0
+SBLX.US,D,20221201,000000,75.1104,76.8384,73.1602,73.3568,427.15625,0
+SBLX.US,D,20221202,000000,71.68,76.8,71.68,75.3536,608.7421875,0
+SBLX.US,D,20221205,000000,74.24,76.8,73.2288,75.5328,985.3984375,0
+SBLX.US,D,20221206,000000,77.952,77.952,72.192,73.8944,1055.3359375,0
+SBLX.US,D,20221207,000000,73.1776,73.2928,71.68,71.7952,571.4765625,0
+SBLX.US,D,20221208,000000,71.68,74.8798,71.68,71.7056,398.5234375,0
+SBLX.US,D,20221209,000000,72.9472,74.24,70.4128,73.2032,617.6953125,0
+SBLX.US,D,20221212,000000,71.68,73.472,70.4,70.4,1190.0703125,0
+SBLX.US,D,20221213,000000,70.4,72.96,66.5344,66.6112,1386.9453125,0
+SBLX.US,D,20221214,000000,65.28,69.12,64,65.9072,1722.1484375,0
+SBLX.US,D,20221215,000000,65.28,67.2,64.064,65.5872,865.7109375,0
+SBLX.US,D,20221216,000000,64.32,66.3424,64,64.896,1082.515625,0
+SBLX.US,D,20221219,000000,65.28,66.0352,60.16,60.3648,1787.625,0
+SBLX.US,D,20221220,000000,59.904,62.08,57.6,58.3936,1121.953125,0
+SBLX.US,D,20221221,000000,56.64,60.16,53.76,54.5664,1462.625,0
+SBLX.US,D,20221222,000000,55.04,57.6,53.0688,53.76,1418.0859375,0
+SBLX.US,D,20221223,000000,55.04,55.04,47.616,47.616,1991.046875,0
+SBLX.US,D,20221227,000000,48.64,51.0336,44.9408,49.9328,2719.703125,0
+SBLX.US,D,20221228,000000,48.64,56.819,48.64,53.2224,2513.8359375,0
+SBLX.US,D,20221229,000000,57.6,58.0224,52.6082,53.7088,1350.0859375,0
+SBLX.US,D,20221230,000000,54.3488,55.04,48.7808,48.9856,2068.8515625,0
+SBLX.US,D,20230103,000000,50.9696,56.2046,49.92,55.7312,1158.203125,0
+SBLX.US,D,20230104,000000,56.32,60.16,55.053,59.52,816.2265625,0
+SBLX.US,D,20230105,000000,60.16,65.28,58.893,63.2382,984.2421875,0
+SBLX.US,D,20230106,000000,65.28,69.12,64,67.84,1918.25,0
+SBLX.US,D,20230109,000000,67.84,73.4592,67.84,72.9216,2291.1875,0
+SBLX.US,D,20230110,000000,72.96,74.24,70.4,74.24,944.359375,0
+SBLX.US,D,20230111,000000,74.24,84.48,72.96,81.203,4822.515625,0
+SBLX.US,D,20230112,000000,83.2,88.32,80.8576,87.0272,2302.796875,0
+SBLX.US,D,20230113,000000,85.76,87.04,82.048,83.712,720.8515625,0
+SBLX.US,D,20230117,000000,84.48,86.656,84.48,86.656,576.5,0
+SBLX.US,D,20230118,000000,85.76,87.04,83.2,83.2,1039.078125,0
+SBLX.US,D,20230119,000000,80.64,88.32,80.64,87.04,1592.1328125,0
+SBLX.US,D,20230120,000000,84.9152,88.32,84.48,87.8208,936.96875,0
+SBLX.US,D,20230123,000000,86.912,93.44,83.6608,92.416,2273.546875,0
+SBLX.US,D,20230124,000000,93.312,93.44,89.9328,92.1472,693.78125,0
+SBLX.US,D,20230125,000000,89.6,90.24,83.2,84.5952,957.1484375,0
+SBLX.US,D,20230126,000000,86.1184,89.5872,85.76,88.32,747.34375,0
+SBLX.US,D,20230127,000000,88.32,99.8398,87.04,96,4762.515625,0
+SBLX.US,D,20230130,000000,89.6,94.72,89.6,90.304,1458.59375,0
+SBLX.US,D,20230131,000000,91.3152,98.8158,91.3152,95.3472,1548.8828125,0
+SBLX.US,D,20230201,000000,99.8016,99.8016,94.7458,96.4992,915.3125,0
+SBLX.US,D,20230202,000000,100.57,100.57,90.7264,90.7264,1469.328125,0
+SBLX.US,D,20230203,000000,91.3024,97.28,91.2512,96.128,997.296875,0
+SBLX.US,D,20230206,000000,95.1936,98.56,94.72,97.4771,559.5703125,0
+SBLX.US,D,20230207,000000,93.952,98.56,93.952,96,629,0
+SBLX.US,D,20230208,000000,94.72,98.5602,92.7997,95.9872,994.65625,0
+SBLX.US,D,20230209,000000,96,99.84,92.16,93.44,1500.5234375,0
+SBLX.US,D,20230210,000000,90.88,97.4462,88.96,89.6256,551.546875,0
+SBLX.US,D,20230213,000000,90.1888,92.672,80.7168,84.416,1237.5,0
+SBLX.US,D,20230214,000000,81.8816,87.04,80.6528,85.7728,870.6328125,0
+SBLX.US,D,20230215,000000,84.48,90.88,83.8654,90.88,689.484375,0
+SBLX.US,D,20230216,000000,87.2448,92.16,85.76,90.2528,561.6484375,0
+SBLX.US,D,20230217,000000,90.2658,92.16,86.4256,89.792,627.6796875,0
+SBLX.US,D,20230221,000000,89.6,89.6,84.493,84.6848,621.03125,0
+SBLX.US,D,20230222,000000,84.48,88.3072,84.48,84.4928,416.3828125,0
+SBLX.US,D,20230223,000000,83.2,88.32,83.2,83.8784,465.1875,0
+SBLX.US,D,20230224,000000,83.2,86.464,78.7328,85.12,1227.8203125,0
+SBLX.US,D,20230227,000000,84.48,87.04,84.48,85.7774,295.609375,0
+SBLX.US,D,20230228,000000,86.5664,87.936,84.48,86.6816,415.71875,0
+SBLX.US,D,20230301,000000,86.4,87.04,81.92,81.92,417.953125,0
+SBLX.US,D,20230302,000000,81.28,83.264,81.28,82.88,247.03125,0
+SBLX.US,D,20230303,000000,81.92,85.76,81.408,82.688,370.515625,0
+SBLX.US,D,20230306,000000,81.408,83.1821,74.24,75.1232,1611.4921875,0
+SBLX.US,D,20230307,000000,73.5616,78.08,72.96,73.4621,839.9921875,0
+SBLX.US,D,20230308,000000,73.856,76.7872,73.024,76.672,464.046875,0
+SBLX.US,D,20230309,000000,76.8,78.08,68.5568,68.5568,1173.3828125,0
+SBLX.US,D,20230310,000000,69.12,69.76,66.56,67.2,704.078125,0
+SBLX.US,D,20230313,000000,66.56,66.8672,62.7328,63.3472,719.3828125,0
+SBLX.US,D,20230314,000000,62.72,67.1872,57.6,65.28,1227.25,0
+SBLX.US,D,20230315,000000,64,67.2512,57.6,61.4656,1042.796875,0
+SBLX.US,D,20230316,000000,61.44,65.3952,61.44,64.7168,404.5,0
+SBLX.US,D,20230317,000000,65.28,71.68,65.28,71.68,1514.2109375,0
+SBLX.US,D,20230320,000000,71.68,75.52,70.4,72.4864,979.4296875,0
+SBLX.US,D,20230321,000000,70.912,75.264,70.0928,72.9728,439.6875,0
+SBLX.US,D,20230322,000000,72.96,75.264,70.1312,72.192,509.2109375,0
+SBLX.US,D,20230323,000000,74.24,75.2256,70.4256,72.96,1007.2265625,0
+SBLX.US,D,20230324,000000,74.0224,75.008,69.9008,74.2144,483.421875,0
+SBLX.US,D,20230327,000000,73.28,78.0672,70.4,74.24,1510.1953125,0
+SBLX.US,D,20230328,000000,75.52,75.52,66.56,67.84,374.6171875,0
+SBLX.US,D,20230329,000000,66.4832,69.9904,66.4832,67.84,298.9765625,0
+SBLX.US,D,20230330,000000,67.84,71.68,67.84,69.7728,300.9921875,0
+SBLX.US,D,20230331,000000,70.4,72.32,66.944,69.8368,270.390625,0
+SBLX.US,D,20230403,000000,67.8528,74.2142,67.84,72.96,1040.3828125,0
+SBLX.US,D,20230404,000000,70.848,74.2142,70.4,71.0144,437.9140625,0
+SBLX.US,D,20230405,000000,71.68,74.2144,65.408,66.7392,755.671875,0
+SBLX.US,D,20230406,000000,71.4112,71.4112,64.0256,64.0256,1214.125,0
+SBLX.US,D,20230410,000000,64.704,71.04,64.704,66.7008,539.4765625,0
+SBLX.US,D,20230411,000000,65.984,72.704,65.984,70.4,749.390625,0
+SBLX.US,D,20230412,000000,74.2272,74.2272,69.1968,70.4,251.2578125,0
+SBLX.US,D,20230413,000000,78.08,78.08,71.744,75.84,661.9921875,0
+SBLX.US,D,20230414,000000,76.8,76.8,72.9728,75.5198,567.5625,0
+SBLX.US,D,20230417,000000,75.52,76.8,73.1136,76.5056,423.6015625,0
+SBLX.US,D,20230418,000000,75.52,78.08,75.52,78.08,441.765625,0
+SBLX.US,D,20230419,000000,70.4,77.376,69.5168,77.376,865.34375,0
+SBLX.US,D,20230420,000000,74.24,77.952,70.5408,74.2144,549.703125,0
+SBLX.US,D,20230421,000000,75.52,78.08,72.448,72.9728,504.921875,0
+SBLX.US,D,20230424,000000,71.04,72.96,71.04,71.68,231.6328125,0
+SBLX.US,D,20230425,000000,71.104,72.9472,71.04,71.04,285.4609375,0
+SBLX.US,D,20230426,000000,71.04,72.9216,71.04,71.04,203.828125,0
+SBLX.US,D,20230427,000000,71.04,72.8832,65.6,65.933,683.765625,0
+SBLX.US,D,20230428,000000,67.1232,70.6816,66.5602,69.44,623.4765625,0
+SBLX.US,D,20230501,000000,69.504,72.96,67.8528,67.9808,316.4140625,0
+SBLX.US,D,20230502,000000,66.56,67.8656,66.56,66.56,371.6328125,0
+SBLX.US,D,20230503,000000,61.5936,64.9856,57.6,62.72,1324.453125,0
+SBLX.US,D,20230504,000000,62.976,65.28,58.88,60.1728,519.59375,0
+SBLX.US,D,20230505,000000,62.72,63.9744,60.1728,62.4256,526.84375,0
+SBLX.US,D,20230508,000000,64,66.304,62.7456,65.7536,995.53125,0
+SBLX.US,D,20230509,000000,65.2672,65.792,63.36,65.792,406.984375,0
+SBLX.US,D,20230510,000000,65.28,66.56,64,64,527.875,0
+SBLX.US,D,20230511,000000,64,78.08,60.16,74.24,4447.5703125,0
+SBLX.US,D,20230512,000000,74.24,74.24,70.4,70.4,1091.359375,0
+SBLX.US,D,20230515,000000,67.84,72.832,66.688,71.04,1074.328125,0
+SBLX.US,D,20230516,000000,72.832,78.08,71.68,73.5488,1418.6875,0
+SBLX.US,D,20230517,000000,74.24,76.7872,74.24,76.3904,586.9765625,0
+SBLX.US,D,20230518,000000,76.8,77.44,74.3168,77.3504,401.609375,0
+SBLX.US,D,20230519,000000,77.312,77.312,74.2656,77.312,443.375,0
+SBLX.US,D,20230522,000000,77.312,82.56,76.8128,81.92,716.65625,0
+SBLX.US,D,20230523,000000,80.7424,83.0336,76.16,78.1568,781.5859375,0
+SBLX.US,D,20230524,000000,75.52,78.0672,72.96,74.7392,269.5859375,0
+SBLX.US,D,20230525,000000,72.384,76.16,71.68,72.9856,418.09375,0
+SBLX.US,D,20230526,000000,72.96,72.96,67.456,67.456,645.84375,0
+SBLX.US,D,20230530,000000,70.848,72.375,68.48,71.5136,497.1328125,0
+SBLX.US,D,20230531,000000,72.832,72.832,71.68,71.68,308.296875,0
+SBLX.US,D,20230601,000000,72.96,72.96,70.4,71.936,477.1015625,0
+SBLX.US,D,20230602,000000,72.96,76.032,72.96,74.624,265.40625,0
+SBLX.US,D,20230605,000000,74.624,79.36,71.1168,71.1296,1175.1796875,0
+SBLX.US,D,20230606,000000,72.96,75.52,71.1296,71.7568,254.34375,0
+SBLX.US,D,20230607,000000,71.7568,75.968,70.4,70.4128,497.9921875,0
+SBLX.US,D,20230608,000000,70.4,72.9472,70.4,72.576,497.0859375,0
+SBLX.US,D,20230609,000000,72.1408,72.96,70.4256,71.6928,407.4765625,0
+SBLX.US,D,20230612,000000,70.4,77.44,70.4,76.288,1196.6640625,0
+SBLX.US,D,20230613,000000,73.3568,77.44,73.3568,75.904,680.96875,0
+SBLX.US,D,20230614,000000,75.52,86.9376,74.9312,85.76,3453.15625,0
+SBLX.US,D,20230615,000000,85.504,96,83.2,92.16,3535.6171875,0
+SBLX.US,D,20230616,000000,90.88,94.72,86.5024,86.5024,2701.015625,0
+SBLX.US,D,20230620,000000,86.336,92.4032,80.896,80.896,1737.3203125,0
+SBLX.US,D,20230621,000000,81.4464,85.632,81.3184,83.264,1055.15625,0
+SBLX.US,D,20230622,000000,87.04,87.04,83.2384,83.264,646.3203125,0
+SBLX.US,D,20230623,000000,83.264,86.0032,75.52,75.52,1714.8828125,0
+SBLX.US,D,20230626,000000,78.3488,81.2416,74.944,77.7216,579.21875,0
+SBLX.US,D,20230627,000000,78.08,85.0816,75.5968,80.64,907.3046875,0
+SBLX.US,D,20230628,000000,79.36,84.4544,79.36,82.4576,496.7421875,0
+SBLX.US,D,20230629,000000,83.2,84.48,81.024,83.2,503.3828125,0
+SBLX.US,D,20230630,000000,84.6592,89.6,80.6018,87.6672,1589.78125,0
+SBLX.US,D,20230703,000000,88.32,88.32,82.1376,86.8992,528.0078125,0
+SBLX.US,D,20230705,000000,83.2768,94.72,83.2768,93.312,2656.7265625,0
+SBLX.US,D,20230706,000000,94.72,96,88.32,88.32,1426.859375,0
+SBLX.US,D,20230707,000000,90.88,94.6816,88.32,89.2416,1484.4765625,0
+SBLX.US,D,20230710,000000,92.16,93.44,87.296,88.576,624.71875,0
+SBLX.US,D,20230711,000000,88.96,92.16,88.96,90.9056,525.03125,0
+SBLX.US,D,20230712,000000,90.368,104.96,90.24,104.691,3546.8203125,0
+SBLX.US,D,20230713,000000,104.96,107.494,97.6128,99.2128,1706.53125,0
+SBLX.US,D,20230714,000000,101.12,104.96,98.56,99.84,2373.0625,0
+SBLX.US,D,20230717,000000,102.4,102.4,98.56,99.9296,1248.828125,0
+SBLX.US,D,20230718,000000,104.832,113.92,99.84,113.92,3170.71875,0
+SBLX.US,D,20230719,000000,113.92,120.32,110.746,115.072,3374.7109375,0
+SBLX.US,D,20230720,000000,117.76,117.76,102.4,108.723,1180.875,0
+SBLX.US,D,20230721,000000,107.52,115.2,107.52,111.296,1561.234375,0
+SBLX.US,D,20230724,000000,114.176,116.928,111.36,112.64,1084.3828125,0
+SBLX.US,D,20230725,000000,113.92,114.995,110.016,110.08,1001.703125,0
+SBLX.US,D,20230726,000000,114.944,115.584,110.208,113.792,751.734375,0
+SBLX.US,D,20230727,000000,116.454,116.454,110.08,112.909,960.390625,0
+SBLX.US,D,20230728,000000,110.144,112.909,107.52,108.8,954.59375,0
+SBLX.US,D,20230731,000000,108.928,111.36,103.565,107.52,996.359375,0
+SBLX.US,D,20230801,000000,108.16,108.224,102.4,105.344,1250.859375,0
+SBLX.US,D,20230802,000000,104.461,106.867,97.7152,99.84,1345.40625,0
+SBLX.US,D,20230803,000000,102.272,102.387,97.536,97.536,1038.578125,0
+SBLX.US,D,20230804,000000,97.28,102.272,92.16,92.1856,754.8984375,0
+SBLX.US,D,20230807,000000,98.112,98.56,92.16,92.16,525.28125,0
+SBLX.US,D,20230808,000000,90.2656,93.184,85.76,86.4,1379.4609375,0
+SBLX.US,D,20230809,000000,86.4,88.3072,79.36,81.92,899.7109375,0
+SBLX.US,D,20230810,000000,83.2,84.211,81.92,83.072,519.6796875,0
+SBLX.US,D,20230811,000000,81.92,85.7472,76.8,79.5008,1274.0859375,0
+SBLX.US,D,20230814,000000,83.2,83.2,74.2784,78.3232,975.234375,0
+SBLX.US,D,20230815,000000,77.4784,82.88,75.7376,75.7376,538.2578125,0
+SBLX.US,D,20230816,000000,76.16,79.36,74.7648,77.44,2061.09375,0
+SBLX.US,D,20230817,000000,81.792,83.1872,76.8,80.064,1072.3125,0
+SBLX.US,D,20230818,000000,81.7741,85.248,77.568,83.2512,1415.1171875,0
+SBLX.US,D,20230821,000000,79.8208,85.747,79.8208,84.1728,463.5234375,0
+SBLX.US,D,20230822,000000,84.1344,84.1344,80.64,83.2,677.34375,0
+SBLX.US,D,20230823,000000,81.024,83.2,79.36,82.3424,1301.609375,0
+SBLX.US,D,20230824,000000,79.36,82.3296,78.08,80.512,948.703125,0
+SBLX.US,D,20230825,000000,78.0928,79.36,75.52,75.52,2740.3046875,0
+SBLX.US,D,20230828,000000,79.36,81.92,75.52,76.8,818.8125,0
+SBLX.US,D,20230829,000000,79.36,79.36,66.048,67.8528,4400.390625,0
+SBLX.US,D,20230830,000000,70.4,70.4,64,64.1536,1530.78125,0
+SBLX.US,D,20230831,000000,65.28,68.3264,58.9952,60.288,1543.375,0
+SBLX.US,D,20230901,000000,63.3088,63.3088,60.16,60.16,1456.703125,0
+SBLX.US,D,20230905,000000,60.16,60.736,57.6,57.728,1547.4296875,0
+SBLX.US,D,20230906,000000,58.3424,66.176,58.112,65.5232,1867.25,0
+SBLX.US,D,20230907,000000,65.5488,65.792,60.2112,63.2832,1181.46875,0
+SBLX.US,D,20230908,000000,64,64,61.44,61.824,463.296875,0
+SBLX.US,D,20230911,000000,61.44,64,60.1984,60.2112,1067.3828125,0
+SBLX.US,D,20230912,000000,60.2112,64,59.8912,60.16,1444.6640625,0
+SBLX.US,D,20230913,000000,60.16,61.44,58.4192,59.52,1082.9921875,0
+SBLX.US,D,20230914,000000,62.4896,62.4896,59.52,62.464,569.0703125,0
+SBLX.US,D,20230915,000000,62.464,62.72,56.192,62.1312,5250.7734375,0
+SBLX.US,D,20230918,000000,53.44,57.6496,46.4,46.88,8340.3125,0
+SBLX.US,D,20230919,000000,46.4,48.8,46.4,46.72,4370.6875,0
+SBLX.US,D,20230920,000000,46.4,48.48,45.6,48.48,3042.875,0
+SBLX.US,D,20230921,000000,45.92,47.968,40.4816,41.28,5823.8125,0
+SBLX.US,D,20230922,000000,42.88,42.88,41.44,41.9952,1430.8125,0
+SBLX.US,D,20230925,000000,42.56,42.56,40.8816,41.44,993.75,0
+SBLX.US,D,20230926,000000,40.64,41.6832,38.56,38.88,3952.4375,0
+SBLX.US,D,20230927,000000,38.24,39.3584,35.5248,37.12,2139.3125,0
+SBLX.US,D,20230928,000000,37.6,37.6,35.52,36.48,1236.3125,0
+SBLX.US,D,20230929,000000,37.44,37.44,36,37.4288,629.875,0
+SBLX.US,D,20231002,000000,37.44,37.44,35.36,35.84,1648.4375,0
+SBLX.US,D,20231003,000000,35.2,35.6352,31.04,31.2208,5578,0
+SBLX.US,D,20231004,000000,31.2,32.96,30.24,30.4,1594.5625,0
+SBLX.US,D,20231005,000000,29.76,30.24,28.48,29.28,2263.125,0
+SBLX.US,D,20231006,000000,29.28,31.84,28.96,31.04,1467.625,0
+SBLX.US,D,20231009,000000,31.04,35.04,29.6,33.3648,2430.1875,0
+SBLX.US,D,20231010,000000,32.64,35.3584,32.3184,35.1984,1158.5,0
+SBLX.US,D,20231011,000000,35.52,36,35,35.36,1676.5625,0
+SBLX.US,D,20231012,000000,35.84,35.84,33.6016,34.56,506.9375,0
+SBLX.US,D,20231013,000000,34.24,35.04,32.8016,33.52,871.5,0
+SBLX.US,D,20231016,000000,33.12,33.6,32,32.8,1173.5625,0
+SBLX.US,D,20231017,000000,34.4,35.04,33.4832,33.6,720.375,0
+SBLX.US,D,20231018,000000,33.6,33.6,30.4,30.72,817.3125,0
+SBLX.US,D,20231019,000000,29.76,33.2,29.76,30.08,594.75,0
+SBLX.US,D,20231020,000000,30.08,30.8,28.3216,28.8,1238.5,0
+SBLX.US,D,20231023,000000,28.32,28.32,26.72,28.1584,1704.125,0
+SBLX.US,D,20231024,000000,28.64,29.44,28.0096,28.48,719.0625,0
+SBLX.US,D,20231025,000000,27.752,28.7984,24.64,25.6032,3184.5,0
+SBLX.US,D,20231026,000000,26.88,27.04,25.6,26.232,714.625,0
+SBLX.US,D,20231027,000000,25.6,28.32,25.12,25.12,930.1875,0
+SBLX.US,D,20231030,000000,25.6,25.6,24.1616,24.8,1461.0625,0
+SBLX.US,D,20231031,000000,24.16,26.08,24.16,24.96,998.1875,0
+SBLX.US,D,20231101,000000,26.08,26.24,24.48,24.48,740.3125,0
+SBLX.US,D,20231102,000000,25.28,25.6,24.48,24.96,856.5,0
+SBLX.US,D,20231103,000000,26.72,28.8,25.088,27.84,2541.6875,0
+SBLX.US,D,20231106,000000,28.8,30.2496,28,29.2,1260.1875,0
+SBLX.US,D,20231107,000000,30.08,30.08,27.68,28.72,848.6875,0
+SBLX.US,D,20231108,000000,28.48,28.48,26.4,26.88,1271.375,0
+SBLX.US,D,20231109,000000,26.72,26.88,25.6016,25.6528,409.5625,0
+SBLX.US,D,20231110,000000,25.76,25.76,24,24,1890.5,0
+SBLX.US,D,20231113,000000,25.6,25.6,24,24.96,1431.625,0
+SBLX.US,D,20231114,000000,24.32,26.5312,23.5232,26.08,2123.8125,0
+SBLX.US,D,20231115,000000,26.56,28.64,26.24,27.9984,1707.0625,0
+SBLX.US,D,20231116,000000,28.16,29.92,26.56,28.7792,2691.75,0
+SBLX.US,D,20231117,000000,27.36,28.56,27.36,28,938.0625,0
+SBLX.US,D,20231120,000000,28,29.76,27.52,28.4,1938.8125,0
+SBLX.US,D,20231121,000000,28.16,30.24,28.16,29.224,2934.6875,0
+SBLX.US,D,20231122,000000,29.2784,33.16,29.2784,32.32,7284.5,0
+SBLX.US,D,20231124,000000,31.84,33.44,30.944,33.12,3015.4375,0
+SBLX.US,D,20231127,000000,32.32,33.44,31.8416,32.64,2658.0625,0
+SBLX.US,D,20231128,000000,33.12,36,32.8,36,3081.625,0
+SBLX.US,D,20231129,000000,34.88,37.68,32,32,4589.0625,0
+SBLX.US,D,20231130,000000,32.48,34.4,30.24,31.36,2438.375,0
+SBLX.US,D,20231201,000000,30.56,32.96,30.56,31.52,1196,0
+SBLX.US,D,20231204,000000,31.84,31.976,29.92,30.88,2471,0
+SBLX.US,D,20231205,000000,32,32.7824,30.4,31.68,1458.875,0
+SBLX.US,D,20231206,000000,31.68,36,31.68,34.4,5120.0625,0
+SBLX.US,D,20231207,000000,32.32,35.2,32.32,34.4,1223.5625,0
+SBLX.US,D,20231208,000000,33.92,35.52,33.92,35.2,1236.75,0
+SBLX.US,D,20231211,000000,35.2,38.08,33.92,35.68,6426.875,0
+SBLX.US,D,20231212,000000,36,36,32.7856,33.12,1094.9375,0
+SBLX.US,D,20231213,000000,33.12,33.5136,30.4,33.28,1737.5625,0
+SBLX.US,D,20231214,000000,35.36,35.36,32.16,33.44,4236.8125,0
+SBLX.US,D,20231215,000000,32.8,33.4384,31.2,31.84,3799.75,0
+SBLX.US,D,20231218,000000,31.84,32,30.32,31.36,2736.9375,0
+SBLX.US,D,20231219,000000,31.36,31.36,30.08,30.72,5747.1875,0
+SBLX.US,D,20231220,000000,30.88,33.12,28,32.64,5182.6875,0
+SBLX.US,D,20231221,000000,33.12,33.12,30.72,30.72,3411.0625,0
+SBLX.US,D,20231222,000000,30.72,31.5936,30.72,30.88,1439.5,0
+SBLX.US,D,20231226,000000,30.88,32.08,29.2816,29.76,4593.1875,0
+SBLX.US,D,20231227,000000,30.24,31.1328,28.8,29.6,3343.875,0
+SBLX.US,D,20231228,000000,29.6,30.88,28.8368,30.08,2456,0
+SBLX.US,D,20231229,000000,29.6,29.9184,27.5216,28.16,4526.1875,0
+SBLX.US,D,20240102,000000,27.84,28.7232,27.2,27.52,2532.75,0
+SBLX.US,D,20240103,000000,32.16,33.6,29.12,31.04,56262.8125,0
+SBLX.US,D,20240104,000000,29.44,31.04,28.48,29.28,5667.375,0
+SBLX.US,D,20240105,000000,28.8,30.72,28.32,29.92,4045.5,0
+SBLX.US,D,20240108,000000,29.12,29.904,28.336,29.28,1568.4375,0
+SBLX.US,D,20240109,000000,29.2816,29.2816,26.08,27.52,3650.6875,0
+SBLX.US,D,20240110,000000,27.68,28.24,26.56,27.2,1996.8125,0
+SBLX.US,D,20240111,000000,26.72,26.72,25.76,26.08,1476.375,0
+SBLX.US,D,20240112,000000,25.44,26.4,25.12,25.44,1507.875,0
+SBLX.US,D,20240116,000000,25.44,27.84,24.32,27.84,2768.875,0
+SBLX.US,D,20240117,000000,28.16,28.344,26.08,26.24,1108.5625,0
+SBLX.US,D,20240118,000000,25.936,25.936,24.6416,25.28,707.4375,0
+SBLX.US,D,20240119,000000,24.8,26.56,24.8,25.76,1295.5,0
+SBLX.US,D,20240122,000000,24.96,26.4,24.64,25.28,1779,0
+SBLX.US,D,20240123,000000,26.256,26.4,24.96,24.96,823.6875,0
+SBLX.US,D,20240124,000000,24.64,26.2384,24.64,25.44,1826,0
+SBLX.US,D,20240125,000000,25.12,26.4,24.8,25.92,1919.0625,0
+SBLX.US,D,20240126,000000,25.28,27.84,25.28,26.72,1030.375,0
+SBLX.US,D,20240129,000000,25.6,27.84,25.44,27.52,1381.4375,0
+SBLX.US,D,20240130,000000,28,29.12,27.2,28.8,2382.0625,0
+SBLX.US,D,20240131,000000,28.64,28.72,27.2016,27.52,2067.1875,0
+SBLX.US,D,20240201,000000,27.52,27.5472,26.4,27.36,2029.8125,0
+SBLX.US,D,20240202,000000,28.48,29.6,26.7216,28.16,1690.0625,0
+SBLX.US,D,20240205,000000,26.56,28.16,26.56,27.04,2404.875,0
+SBLX.US,D,20240206,000000,26.72,28.48,26.72,28,1179.9375,0
+SBLX.US,D,20240207,000000,27.68,28.7568,27.68,28.32,703.0625,0
+SBLX.US,D,20240208,000000,28.16,28.88,27.7296,28.8,828.125,0
+SBLX.US,D,20240209,000000,28.32,29.6,28.32,29.12,1734.5625,0
+SBLX.US,D,20240212,000000,29.76,29.76,28.8,28.96,2189.3125,0
+SBLX.US,D,20240213,000000,28.8,29.3264,28,28.48,633.1875,0
+SBLX.US,D,20240214,000000,28.32,28.32,27.36,27.36,722.1875,0
+SBLX.US,D,20240215,000000,28.64,28.64,27.84,28.48,1006.3125,0
+SBLX.US,D,20240216,000000,28.48,29.7072,28.48,28.96,803.75,0
+SBLX.US,D,20240220,000000,28.48,28.8,28.48,28.8,594.0625,0
+SBLX.US,D,20240221,000000,28.64,29.12,28.16,28.16,826.625,0
+SBLX.US,D,20240222,000000,27.68,28.48,27.68,27.68,1043.375,0
+SBLX.US,D,20240223,000000,27.68,28,26.72,26.88,2112.3125,0
+SBLX.US,D,20240226,000000,28,28,26.56,26.88,2078.125,0
+SBLX.US,D,20240227,000000,26.88,28,26.68,27.2,596.3125,0
+SBLX.US,D,20240228,000000,26.56,27.68,26.4576,27.04,738,0
+SBLX.US,D,20240229,000000,26.88,27.2704,26.4,26.6144,1011.75,0
+SBLX.US,D,20240301,000000,26.4,26.5584,25.6,26.24,1827.6875,0
+SBLX.US,D,20240304,000000,25.92,26.08,24.8,25.76,1963.4375,0
+SBLX.US,D,20240305,000000,25.76,27.04,25.76,26.88,1553.0625,0
+SBLX.US,D,20240306,000000,25.92,27.68,25.92,27.52,1742.875,0
+SBLX.US,D,20240307,000000,26.6432,28.16,26.6432,28.16,1440.8125,0
+SBLX.US,D,20240308,000000,27.04,29.28,27.04,28.8,2317.6875,0
+SBLX.US,D,20240311,000000,28.64,29.28,28.4816,28.64,1063.625,0
+SBLX.US,D,20240312,000000,28.96,28.96,26.72,27.68,1356.3125,0
+SBLX.US,D,20240313,000000,27.2,27.776,26.88,26.88,706.9375,0
+SBLX.US,D,20240314,000000,27.68,27.92,26.56,26.56,550.8125,0
+SBLX.US,D,20240315,000000,27.52,27.52,26.4,26.4,1249.25,0
+SBLX.US,D,20240318,000000,27.04,27.04,25.76,25.92,1094.8125,0
+SBLX.US,D,20240319,000000,25.92,25.92,25.6,25.76,413.0625,0
+SBLX.US,D,20240320,000000,25.6,26.384,25.28,26.384,860.3125,0
+SBLX.US,D,20240321,000000,25.44,26.4,25.44,26.08,744.0625,0
+SBLX.US,D,20240322,000000,25.8016,26.4,25.76,26.4,332.4375,0
+SBLX.US,D,20240325,000000,26.24,26.4,26.08,26.08,235.5,0
+SBLX.US,D,20240326,000000,25.9328,26.56,25.76,26.56,886.1875,0
+SBLX.US,D,20240327,000000,26.4,27.04,26.08,26.56,1312.125,0
+SBLX.US,D,20240328,000000,27.04,27.04,25.9216,26.72,1298.375,0
+SBLX.US,D,20240401,000000,25.92,28,25.92,26.48,2632.375,0
+SBLX.US,D,20240402,000000,26.56,26.56,26.08,26.56,715,0
+SBLX.US,D,20240403,000000,26.08,26.56,25.92,26.3984,1761.3125,0
+SBLX.US,D,20240404,000000,26.24,26.56,26.08,26.24,740,0
+SBLX.US,D,20240405,000000,26.24,26.24,24.64,24.8,2430.9375,0
+SBLX.US,D,20240408,000000,25.28,25.76,24.64,24.8,2610.8125,0
+SBLX.US,D,20240409,000000,25.28,25.28,22.4,22.72,9107.3125,0
+SBLX.US,D,20240410,000000,22.72,22.88,20.8,21.6,6479.375,0
+SBLX.US,D,20240411,000000,22.24,22.24,21.12,21.28,4922.4375,0
+SBLX.US,D,20240412,000000,21.44,22.08,20.8,21.6,2981.1875,0
+SBLX.US,D,20240415,000000,21.76,22.08,20.8,20.8,1771.9375,0
+SBLX.US,D,20240416,000000,20.8,20.8016,19.36,20.8,2023.5,0
+SBLX.US,D,20240417,000000,20.56,22.08,20.0464,21.44,2146.25,0
+SBLX.US,D,20240418,000000,21.44,22.0784,20.864,21.12,812.6875,0
+SBLX.US,D,20240419,000000,20.96,21.76,20.96,21.76,1672.8125,0
+SBLX.US,D,20240422,000000,22.08,22.08,21.44,21.76,1615.5625,0
+SBLX.US,D,20240423,000000,22.24,22.4,21.76,22.4,1566.125,0
+SBLX.US,D,20240424,000000,22.56,23.2,22.176,23.2,2456.4375,0
+SBLX.US,D,20240425,000000,23.2,23.36,22.24,23.36,2121.375,0
+SBLX.US,D,20240426,000000,22.24,23.04,22.24,22.56,719.75,0
+SBLX.US,D,20240429,000000,23.04,23.68,22.24,22.24,3196.125,0
+SBLX.US,D,20240430,000000,22.88,22.88,21.44,21.5952,1596.6875,0
+SBLX.US,D,20240501,000000,21.6,21.68,19.36,19.92,8714.1875,0
+SBLX.US,D,20240502,000000,20.16,20.16,18.72,18.72,6330.125,0
+SBLX.US,D,20240503,000000,19.2,19.36,17.92,18.56,3557,0
+SBLX.US,D,20240506,000000,19.68,19.68,18.4,18.56,3473.5,0
+SBLX.US,D,20240507,000000,18.24,19.2,18.24,18.56,3373.4375,0
+SBLX.US,D,20240508,000000,18.24,19.2,17.92,18.56,1688.75,0
+SBLX.US,D,20240509,000000,19.04,19.04,17.12,17.92,1994.125,0
+SBLX.US,D,20240510,000000,17.92,18.4,17.44,18.4,1876.4375,0
+SBLX.US,D,20240513,000000,18.4,19.1984,17.3856,18.88,3629.4375,0
+SBLX.US,D,20240514,000000,19.04,20.08,18.24,19.52,21069.125,0
+SBLX.US,D,20240515,000000,18.88,20.56,18.88,19.84,6805.25,0
+SBLX.US,D,20240516,000000,19.52,19.52,18.56,18.88,2821.3125,0
+SBLX.US,D,20240517,000000,18.88,19.2,18.08,18.24,2634.875,0
+SBLX.US,D,20240520,000000,18.88,18.88,17.76,18.24,756.3125,0
+SBLX.US,D,20240521,000000,17.92,18.4,17.92,18.08,1184.6875,0
+SBLX.US,D,20240522,000000,17.92,19.04,17.76,18.88,1811.5,0
+SBLX.US,D,20240523,000000,18.56,18.88,18.1104,18.2288,1495.5625,0
+SBLX.US,D,20240524,000000,18.08,18.4,17.7696,18.24,2723.8125,0
+SBLX.US,D,20240528,000000,17.76,18.3984,17.76,18.24,961.8125,0
+SBLX.US,D,20240529,000000,18.08,18.4,17.6,17.92,1160.3125,0
+SBLX.US,D,20240530,000000,17.848,18.08,17.76,17.76,823.3125,0
+SBLX.US,D,20240531,000000,17.7824,18.24,17.76,17.92,2213.1875,0
+SBLX.US,D,20240603,000000,17.76,17.92,14.4,15.68,28559.0625,0
+SBLX.US,D,20240604,000000,15.2096,15.712,14.304,14.72,14596.4375,0
+SBLX.US,D,20240605,000000,14.56,15.04,14.392,14.3984,18281.875,0
+SBLX.US,D,20240606,000000,13.6,13.76,12,13.104,122698.6875,0
+SBLX.US,D,20240607,000000,12.488,13.36,12.32,13.2736,22181.5,0
+SBLX.US,D,20240610,000000,12.48,14.7472,12.016,13.0096,13696.625,0
+SBLX.US,D,20240611,000000,13.264,13.68,12.7984,13.1408,7766.8125,0
+SBLX.US,D,20240612,000000,13.656,14.0496,13.1664,13.8256,9596.9375,0
+SBLX.US,D,20240613,000000,13.44,13.76,12.9632,13.6,4362.6875,0
+SBLX.US,D,20240614,000000,13.6,14.72,13.5104,13.8544,14559.875,0
+SBLX.US,D,20240617,000000,14.0752,14.0752,12.16,13.4064,11725.25,0
+SBLX.US,D,20240618,000000,13.0048,13.568,12.6448,13.408,4708.875,0
+SBLX.US,D,20240620,000000,13.0448,13.9184,12.024,13.12,15611.5625,0
+SBLX.US,D,20240621,000000,13.12,13.12,12.0656,12.752,3363.125,0
+SBLX.US,D,20240624,000000,12.592,12.752,12.2752,12.52,2451.8125,0
+SBLX.US,D,20240625,000000,12.6064,12.6064,11.5568,12.3184,14988.9375,0
+SBLX.US,D,20240626,000000,12.3184,13.8544,11.56,12.3664,19880.6875,0
+SBLX.US,D,20240627,000000,12.1584,12.9584,11.6,12.4704,3729.125,0
+SBLX.US,D,20240628,000000,12.24,12.64,11.84,12.464,2430,0
+SBLX.US,D,20240701,000000,12.32,12.8,12.144,12.5056,2669.8125,0
+SBLX.US,D,20240702,000000,12.2672,12.8,11.92,12.112,7658.3125,0
+SBLX.US,D,20240703,000000,11.92,12.72,11.92,12.576,1585.375,0
+SBLX.US,D,20240705,000000,12.1088,12.304,11.6336,11.9504,5924.9375,0
+SBLX.US,D,20240708,000000,11.9136,14.2528,11.2576,13.4592,68280.9375,0
+SBLX.US,D,20240709,000000,12.64,13.52,11.68,13.44,30669.0625,0
+SBLX.US,D,20240710,000000,13.0368,13.6,11.7216,12.576,9410.5,0
+SBLX.US,D,20240711,000000,13.04,13.6,12.176,13.264,10325.875,0
+SBLX.US,D,20240712,000000,13.6,14.3232,12.8,14.32,16416.9375,0
+SBLX.US,D,20240715,000000,14.3232,14.3688,13.6,14.3392,6085.3125,0
+SBLX.US,D,20240716,000000,14.4,14.72,13.92,14.2048,8979.375,0
+SBLX.US,D,20240717,000000,14.2048,14.4,13.92,14.08,2858.0625,0
+SBLX.US,D,20240718,000000,13.76,14.32,13.6,13.68,7498.5625,0
+SBLX.US,D,20240719,000000,13.68,14.08,13.6,13.6,4860.375,0
+SBLX.US,D,20240722,000000,14.08,14.08,12.9616,13.2448,4139.1875,0
+SBLX.US,D,20240723,000000,13.0912,13.0912,12.48,12.8,3242.9375,0
+SBLX.US,D,20240724,000000,13.0112,13.52,12.496,13.0624,6476.125,0
+SBLX.US,D,20240725,000000,12.912,12.912,12.32,12.504,5319.625,0
+SBLX.US,D,20240726,000000,12.2544,12.4384,11.68,11.9136,5866.9375,0
+SBLX.US,D,20240729,000000,11.68,12.7984,11.68,12.032,3552.625,0
+SBLX.US,D,20240730,000000,12.5737,12.64,11.552,11.6624,6635.1875,0
+SBLX.US,D,20240731,000000,11.68,12.16,11.24,11.5712,2530.5,0
+SBLX.US,D,20240801,000000,12.3312,12.3312,11.3184,11.632,962.75,0
+SBLX.US,D,20240802,000000,11.52,12.32,10.896,11.84,5114.9375,0
+SBLX.US,D,20240805,000000,11.36,11.52,11.36,11.504,948.1875,0
+SBLX.US,D,20240806,000000,11.6432,12.3184,11.36,11.912,1881.3125,0
+SBLX.US,D,20240807,000000,12.32,13.4208,11.5776,12.3472,3206.4375,0
+SBLX.US,D,20240808,000000,11.8448,13.1104,11.6048,12,1183.8125,0
+SBLX.US,D,20240809,000000,11.888,12.4368,11.2528,12.3184,2196.875,0
+SBLX.US,D,20240812,000000,11.8672,12.768,11.5376,12.48,2806.0625,0
+SBLX.US,D,20240813,000000,11.8448,12.8,11.576,11.6016,2485.8125,0
+SBLX.US,D,20240814,000000,12.6704,12.6704,11.552,11.552,1198.5625,0
+SBLX.US,D,20240815,000000,11.568,13.4128,11.5536,12.576,3246.875,0
+SBLX.US,D,20240816,000000,11.872,12.64,11.5568,12.0016,1227.625,0
+SBLX.US,D,20240819,000000,12.16,14.08,11.856,12.7392,13996,0
+SBLX.US,D,20240820,000000,12.8,13.28,12.0448,13.2272,2097,0
+SBLX.US,D,20240821,000000,12.96,14,12.728,13.44,8424.0625,0
+SBLX.US,D,20240822,000000,13.8144,14.08,13.1216,13.5856,3483.625,0
+SBLX.US,D,20240823,000000,13.76,13.76,12.9088,12.9104,1325.4375,0
+SBLX.US,D,20240826,000000,12.8,13.5984,12.8,13.28,870.5,0
+SBLX.US,D,20240827,000000,13.44,13.6,12.96,12.9696,2537.9375,0
+SBLX.US,D,20240828,000000,13.28,13.6,12.96,13.4048,991.8125,0
+SBLX.US,D,20240829,000000,13.5984,13.6,13.248,13.528,815.6875,0
+SBLX.US,D,20240830,000000,13.6,13.6,12.8,13.5184,2931.1875,0
+SBLX.US,D,20240903,000000,12.8384,14.08,12.8384,13.92,1510.375,0
+SBLX.US,D,20240904,000000,13.552,14.08,12.8,13.36,1830.4375,0
+SBLX.US,D,20240905,000000,13.28,13.288,12.4256,13.28,913.6875,0
+SBLX.US,D,20240906,000000,13.392,13.4416,12.8016,13.44,450.25,0
+SBLX.US,D,20240909,000000,12.9648,13.44,12.32,12.936,3184.375,0
+SBLX.US,D,20240910,000000,12.9586,13.12,12.48,12.696,776.25,0
+SBLX.US,D,20240911,000000,12.32,13.0352,12.32,12.64,2531.75,0
+SBLX.US,D,20240912,000000,12.6416,13.12,12.6416,13.1184,540.3125,0
+SBLX.US,D,20240913,000000,13.12,13.12,12.8128,13.12,286.75,0
+SBLX.US,D,20240916,000000,13.424,13.6,13.04,13.04,1653.25,0
+SBLX.US,D,20240917,000000,12.96,13.5792,12.928,13.5792,1812.4375,0
+SBLX.US,D,20240918,000000,13.5904,13.6,12.9296,12.944,1384.5,0
+SBLX.US,D,20240919,000000,13.584,13.6,12.4816,13.3936,1614.6875,0
+SBLX.US,D,20240920,000000,12.8,13.6,12.5216,12.5216,2583.5,0
+SBLX.US,D,20240923,000000,12.64,13.52,12.64,13.1568,928,0
+SBLX.US,D,20240924,000000,12.8,13.4398,12.8,12.8816,1235.3125,0
+SBLX.US,D,20240925,000000,12.8,12.96,12.8,12.8608,398.8125,0
+SBLX.US,D,20240926,000000,12.8112,13.28,12.7376,13.12,1166.9375,0
+SBLX.US,D,20240927,000000,12.8,13.2784,12.8,13.216,589.4375,0
+SBLX.US,D,20240930,000000,13.2784,13.44,12.96,13.44,2886.9375,0
+SBLX.US,D,20241001,000000,13.4128,13.5208,12.96,13.2928,1649.8125,0
+SBLX.US,D,20241002,000000,13.12,13.52,13.12,13.52,1342.1875,0
+SBLX.US,D,20241003,000000,12.96,13.52,12.96,13.2,1245.8125,0
+SBLX.US,D,20241004,000000,13.52,13.5904,13.2,13.4469,506.875,0
+SBLX.US,D,20241007,000000,13.44,13.6,12.9248,13.1008,2325.3125,0
+SBLX.US,D,20241008,000000,13.1184,13.2768,12,12.8,2929.75,0
+SBLX.US,D,20241009,000000,12.48,12.96,11.68,12.336,3077.375,0
+SBLX.US,D,20241010,000000,12.0304,12.8,11.84,12.8,3372,0
+SBLX.US,D,20241011,000000,12.496,12.96,12.176,12.7456,1111.5,0
+SBLX.US,D,20241014,000000,12.48,13.12,12.32,12.76,1844.5625,0
+SBLX.US,D,20241015,000000,12.8,12.8,12.16,12.1616,2226.25,0
+SBLX.US,D,20241016,000000,12.32,12.48,11.6976,12.0432,2742.875,0
+SBLX.US,D,20241017,000000,11.9264,12.64,11.9264,12.16,2684.625,0
+SBLX.US,D,20241018,000000,12.16,12.44,11.84,12.3776,576.1875,0
+SBLX.US,D,20241021,000000,12.48,12.64,12.2736,12.2736,891.8125,0
+SBLX.US,D,20241022,000000,12.2736,12.2736,11.728,11.728,612.8125,0
+SBLX.US,D,20241023,000000,11.84,11.84,11.52,11.52,585.9375,0
+SBLX.US,D,20241024,000000,11.52,12.048,11.2,11.768,1163.3125,0
+SBLX.US,D,20241025,000000,11.768,12.48,11.584,12.3736,2753.9375,0
+SBLX.US,D,20241028,000000,12.48,12.64,11.4688,12.6384,1847.4375,0
+SBLX.US,D,20241029,000000,12.64,12.9904,12.32,12.4816,8605.75,0
+SBLX.US,D,20241030,000000,11.824,12.8,11.36,12.68,7794.875,0
+SBLX.US,D,20241031,000000,12.784,12.8,11.776,12.448,3596.5,0
+SBLX.US,D,20241101,000000,12.12,12.48,11.76,11.8416,1807.25,0
+SBLX.US,D,20241104,000000,12.08,12.6304,11.76,12,1976.125,0
+SBLX.US,D,20241105,000000,12.272,12.4768,11.76,12.016,935.625,0
+SBLX.US,D,20241106,000000,12.16,12.624,12.056,12.16,1756.875,0
+SBLX.US,D,20241107,000000,12.6304,12.6304,12.4008,12.5568,1290.375,0
+SBLX.US,D,20241108,000000,12.48,12.8,11.84,12.3216,2237.25,0
+SBLX.US,D,20241111,000000,11.84,12.6208,11.84,12.248,5834.75,0
+SBLX.US,D,20241112,000000,12.464,12.48,11.84,12,1063.5,0
+SBLX.US,D,20241113,000000,12.624,12.8,12,12.544,2393.3125,0
+SBLX.US,D,20241114,000000,12.8,12.8,12.4416,12.5216,967.625,0
+SBLX.US,D,20241115,000000,12.16,12.7696,11.552,12.4784,3835.6875,0
+SBLX.US,D,20241118,000000,12.48,12.7712,11.5456,11.872,2367.125,0
+SBLX.US,D,20241119,000000,12.464,12.48,11.584,11.824,1218.3125,0
+SBLX.US,D,20241120,000000,11.68,11.84,11.6,11.824,2427,0
+SBLX.US,D,20241121,000000,12.4144,12.48,11.648,12,2334.6875,0
+SBLX.US,D,20241122,000000,11.68,12,11.52,11.8416,3828.375,0
+SBLX.US,D,20241125,000000,11.84,12.64,11.84,11.952,5084.75,0
+SBLX.US,D,20241126,000000,11.952,12.32,11.92,12.1632,2504.0625,0
+SBLX.US,D,20241127,000000,12.7712,12.7712,12,12.1632,1327.25,0
+SBLX.US,D,20241129,000000,12.1632,12.48,11.6976,12.48,1454.5625,0
+SBLX.US,D,20241202,000000,12.016,12.48,11.6336,11.9,4898.5,0
+SBLX.US,D,20241203,000000,12.16,12.16,11.528,11.616,2604.75,0
+SBLX.US,D,20241204,000000,11.68,12.3072,11.3776,11.664,3654.875,0
+SBLX.US,D,20241205,000000,12.096,12.096,11.648,11.6816,1915.5625,0
+SBLX.US,D,20241206,000000,11.9456,12,11.4976,11.784,1245.0625,0
+SBLX.US,D,20241209,000000,11.792,12,11.44,11.968,1345.4375,0
+SBLX.US,D,20241210,000000,11.84,12,11.764,11.8736,1433.8125,0
+SBLX.US,D,20241211,000000,11.68,12.96,11.52,12.784,10311.9375,0
+SBLX.US,D,20241212,000000,14.4,15.28,10.4,10.4,854862.5,0
+SBLX.US,D,20241213,000000,11.7376,13.92,11.2,12.9936,684916.75,0
+SBLX.US,D,20241216,000000,12.8016,14.24,12.304,13.76,142500.625,0
+SBLX.US,D,20241217,000000,14.48,14.72,12.8,12.88,111028.3125,0
+SBLX.US,D,20241218,000000,12.48,12.48,11.424,11.816,33996.1875,0
+SBLX.US,D,20241219,000000,12.16,12.4,11.5248,12,12300.25,0
+SBLX.US,D,20241220,000000,11.816,11.816,10.8,11.36,15877.3125,0
+SBLX.US,D,20241223,000000,10.992,11.04,10.416,10.72,20317.5,0
+SBLX.US,D,20241224,000000,10.8272,11.4288,10.464,11.36,12504.6875,0
+SBLX.US,D,20241226,000000,11.504,11.84,11.2,11.536,8436.9375,0
+SBLX.US,D,20241227,000000,11.52,11.984,10.592,10.968,16739.1875,0
+SBLX.US,D,20241230,000000,10.88,11.16,10.5616,11.16,8533.875,0
+SBLX.US,D,20241231,000000,11.36,11.36,10.464,10.9344,15921.75,0
+SBLX.US,D,20250102,000000,10.88,11.84,10.88,11.68,11569.25,0
+SBLX.US,D,20250103,000000,11.904,12.3184,11.2032,11.8048,9664.3125,0
+SBLX.US,D,20250106,000000,11.84,12.48,11.68,11.824,12536.5625,0
+SBLX.US,D,20250107,000000,11.856,12.48,11.6848,12.0832,16638.125,0
+SBLX.US,D,20250108,000000,12.16,12.1616,10.64,11.344,11465.9375,0
+SBLX.US,D,20250110,000000,11.344,11.344,10.72,10.8768,3337.875,0
+SBLX.US,D,20250113,000000,10.88,11.04,10.2416,10.4848,7602.9375,0
+SBLX.US,D,20250114,000000,10.496,11.52,10.4336,11.152,4597.625,0
+SBLX.US,D,20250115,000000,11.2,11.424,10.56,11.168,7183.1875,0
+SBLX.US,D,20250116,000000,10.936,11.52,10.72,11.216,10389.375,0
+SBLX.US,D,20250117,000000,11.36,11.4256,10.88,11.2416,2666.25,0
+SBLX.US,D,20250121,000000,11.2,11.68,10.7792,11.216,4966.125,0
+SBLX.US,D,20250122,000000,11.344,11.68,10.56,11.04,12062.6875,0
+SBLX.US,D,20250123,000000,10.752,11.0992,10.256,10.56,10356,0
+SBLX.US,D,20250124,000000,10.4176,11.2,10.248,10.64,3455.875,0
+SBLX.US,D,20250127,000000,10.464,11.04,10.24,10.464,2448.3125,0
+SBLX.US,D,20250128,000000,10.7008,10.7184,10.1232,10.7008,4333.75,0
+SBLX.US,D,20250129,000000,10.3712,10.704,10.1008,10.3984,3554.125,0
+SBLX.US,D,20250130,000000,10.4,10.88,10.088,10.864,12454.9375,0
+SBLX.US,D,20250131,000000,10.416,11.04,10.4,10.576,4543.0625,0
+SBLX.US,D,20250203,000000,10.64,10.8064,10.096,10.4,1451.3125,0
+SBLX.US,D,20250204,000000,10.432,10.7344,10.2416,10.512,2018.6875,0
+SBLX.US,D,20250205,000000,10.56,10.56,10.272,10.4544,1585.5625,0
+SBLX.US,D,20250206,000000,10.2432,10.496,10.24,10.272,1137.4375,0
+SBLX.US,D,20250207,000000,10.24,10.56,10.16,10.168,3759.4375,0
+SBLX.US,D,20250210,000000,10.176,10.24,9.92,10.1248,3699.8125,0
+SBLX.US,D,20250211,000000,9.8112,10.448,9.64322,10.096,1337.75,0
+SBLX.US,D,20250212,000000,10.1744,10.56,10.0208,10.144,725.25,0
+SBLX.US,D,20250213,000000,10.24,10.32,10.0824,10.1344,1106.4375,0
+SBLX.US,D,20250214,000000,10.0976,11.52,10.0976,10.88,15979.5,0
+SBLX.US,D,20250218,000000,11.4704,11.656,10.8816,11.52,5122.25,0
+SBLX.US,D,20250219,000000,12.8784,13.6,7.8592,9.6016,200246,0
+SBLX.US,D,20250220,000000,9.6,10.08,9.6,9.8576,5258.1875,0
+SBLX.US,D,20250221,000000,9.6016,9.92,9.424,9.472,5291.25,0
+SBLX.US,D,20250224,000000,9.44,9.6016,8.8,9.1216,6336.875,0
+SBLX.US,D,20250225,000000,9.12,9.1216,8.48,8.744,6996.9375,0
+SBLX.US,D,20250226,000000,8.7808,9.7584,8.7632,9.4384,5102.6875,0
+SBLX.US,D,20250227,000000,9.136,9.4384,8.4816,9.1824,1681.5625,0
+SBLX.US,D,20250228,000000,8.9072,9.4368,7.824,9.072,5768.75,0
+SBLX.US,D,20250303,000000,9.12,9.28,8.56,8.56,1363,0
+SBLX.US,D,20250304,000000,8.208,8.576,7.9952,8.432,3435.0625,0
+SBLX.US,D,20250305,000000,8.768,8.7984,8.4208,8.5776,2407.0625,0
+SBLX.US,D,20250306,000000,8.112,9.072,8.08802,9.024,1607.1875,0
+SBLX.US,D,20250307,000000,8.3312,9.4368,8.32162,9.096,2482.1875,0
+SBLX.US,D,20250310,000000,8.5296,9.4368,8.0432,8.32,7936.5625,0
+SBLX.US,D,20250311,000000,8.28,8.32,7.92,8.16,1534.3125,0
+SBLX.US,D,20250312,000000,8.8,8.8,8.176,8.496,828.8125,0
+SBLX.US,D,20250313,000000,8.2,8.304,8.0816,8.256,1690.8125,0
+SBLX.US,D,20250314,000000,8.568,9.088,8.16,8.912,1121.875,0
+SBLX.US,D,20250317,000000,8.32,8.7952,8.1776,8.32,1264.1875,0
+SBLX.US,D,20250318,000000,8.32,8.496,8.16,8.16,2144.5,0
+SBLX.US,D,20250319,000000,8.256,8.8,8.16,8.192,462,0
+SBLX.US,D,20250320,000000,8.8,8.8,8.336,8.48,816.4375,0
+SBLX.US,D,20250321,000000,8.16,8.8,8.16,8.4864,1303.6875,0
+SBLX.US,D,20250324,000000,8.2624,8.624,8.1632,8.48,1264,0
+SBLX.US,D,20250325,000000,8.64,8.64,8.256,8.6384,477.875,0
+SBLX.US,D,20250326,000000,8.64,10.24,8.32,9.6,25062.25,0
+SBLX.US,D,20250327,000000,9.3136,12.32,8.4816,9.8448,39201.125,0
+SBLX.US,D,20250328,000000,9.7088,11.456,8.712,8.8112,15406.5625,0
+SBLX.US,D,20250331,000000,8.8,9.15752,8.0032,8.192,5130.5625,0
+SBLX.US,D,20250401,000000,8.3216,8.64,8.16,8.3632,2308.625,0
+SBLX.US,D,20250402,000000,8.2928,8.64,8.2928,8.32,1822.0625,0
+SBLX.US,D,20250403,000000,8.448,8.64,8.32,8.4176,3115.8125,0
+SBLX.US,D,20250404,000000,8.16,8.48,7.2816,7.7824,7759.4375,0
+SBLX.US,D,20250407,000000,7.36,7.84798,7.04,7.1968,3594.3125,0
+SBLX.US,D,20250408,000000,7.2,7.2,6.4048,6.86078,4498.8125,0
+SBLX.US,D,20250409,000000,6.704,9.1152,6.072,7.408,40969.25,0
+SBLX.US,D,20250410,000000,7.5184,8.784,6.88,7.28,16198.875,0
+SBLX.US,D,20250411,000000,7.2016,8.3024,6.8848,7.5968,17072,0
+SBLX.US,D,20250414,000000,7.984,8.032,7.5264,7.6816,1269.125,0
+SBLX.US,D,20250415,000000,7.68,8.16,7.68,8.0016,1710.875,0
+SBLX.US,D,20250416,000000,7.8416,8.32,7.84,8.224,849.75,0
+SBLX.US,D,20250417,000000,8.0048,8.224,7.74677,8.144,281.375,0
+SBLX.US,D,20250421,000000,7.92,9.088,7.856,8.152,16829.8125,0
+SBLX.US,D,20250422,000000,8.16,8.48,7.904,7.92,786.5,0
+SBLX.US,D,20250423,000000,8.272,8.48,7.94022,8.32,727.8125,0
+SBLX.US,D,20250424,000000,8.1584,8.288,7.9984,8.288,705.125,0
+SBLX.US,D,20250425,000000,8,8.48,7.88,8.1376,3290.0625,0
+SBLX.US,D,20250428,000000,7.9664,8.096,7.92,8.096,466.4375,0
+SBLX.US,D,20250429,000000,8.336,8.336,7.6912,8.064,1091.25,0
+SBLX.US,D,20250430,000000,7.68,8.15998,7.552,7.616,874.5625,0
+SBLX.US,D,20250501,000000,7.88,8.1584,7.6176,8.08,297.4375,0
+SBLX.US,D,20250502,000000,7.84,7.84,7.6,7.808,896.9375,0
+SBLX.US,D,20250505,000000,7.84,8.8,7.2,7.76,12578.375,0
+SBLX.US,D,20250506,000000,7.424,8,7.048,7.8672,617.9375,0
+SBLX.US,D,20250507,000000,7.76,7.84,7.68,7.84,804.5,0
+SBLX.US,D,20250508,000000,7.84,10.72,7.76,8.1104,41622.375,0
+SBLX.US,D,20250509,000000,7.728,8.47998,7.728,7.84,3403.6875,0
+SBLX.US,D,20250512,000000,8.4544,10.368,7.68,8.024,22785.1875,0
+SBLX.US,D,20250513,000000,7.96,10.2208,5.44,7.024,92381.125,0
+SBLX.US,D,20250514,000000,7.04,8.6384,6.4,7.04,30570.5,0
+SBLX.US,D,20250515,000000,7.04,7.6256,6.24,6.8656,40568.3125,0
+SBLX.US,D,20250516,000000,6.6688,8.8,5.624,6.4496,77212.375,0
+SBLX.US,D,20250519,000000,6.4,6.9488,6.2896,6.7184,7354.875,0
+SBLX.US,D,20250520,000000,6.584,7.03678,6.4,6.6976,2517,0
+SBLX.US,D,20250521,000000,6.4016,6.784,6.4016,6.7792,3338.75,0
+SBLX.US,D,20250522,000000,6.7184,7.36,6.0544,6.464,33842.5625,0
+SBLX.US,D,20250523,000000,6.464,6.5568,5.92,6.3696,3260.0625,0
+SBLX.US,D,20250527,000000,6.36,6.624,6.24162,6.624,2593.8125,0
+SBLX.US,D,20250528,000000,6.336,6.5936,6.336,6.56291,473.0625,0
+SBLX.US,D,20250529,000000,6.4816,6.5664,6.256,6.416,2754.6875,0
+SBLX.US,D,20250530,000000,6.4,6.88,6.0976,6.256,42170,0
+SBLX.US,D,20250602,000000,6.096,6.696,6.0864,6.1632,2048.75,0
+SBLX.US,D,20250603,000000,6.4,6.72,6.0816,6.56,19891.3125,0
+SBLX.US,D,20250604,000000,6.4,7.2,6.4,7.04,27739.8125,0
+SBLX.US,D,20250605,000000,7.04,7.2,6.88,7.0896,6180.1875,0
+SBLX.US,D,20250606,000000,7.1936,7.1984,6.7216,6.72162,4434.625,0
+SBLX.US,D,20250609,000000,6.9568,7.04,6.72,6.8416,2850.1875,0
+SBLX.US,D,20250610,000000,6.8144,6.88,6.56,6.88,1879.9375,0
+SBLX.US,D,20250611,000000,6.88,7.008,6.5616,6.856,8504.9375,0
+SBLX.US,D,20250612,000000,6.576,6.88,6.56,6.72,3187.625,0
+SBLX.US,D,20250613,000000,6.416,7.0352,6.416,6.584,3839.75,0
+SBLX.US,D,20250616,000000,6.592,6.7184,6.432,6.5344,1795.125,0
+SBLX.US,D,20250617,000000,6.5008,7.0384,6.4096,6.5392,20495.8125,0
+SBLX.US,D,20250618,000000,6.88,7.45286,6.432,6.7184,30393.4375,0
+SBLX.US,D,20250620,000000,6.72,7.024,6.4,6.4,35048,0
+SBLX.US,D,20250623,000000,6.4,6.64478,6.0912,6.32,11901.625,0
+SBLX.US,D,20250624,000000,6.24,6.288,5.1664,6.144,99768.5625,0
+SBLX.US,D,20250625,000000,5.9216,8.1552,5.92,6.88,122317.8125,0
+SBLX.US,D,20250626,000000,6.26,7.67,6.26,7.6386,140702,0
+SBLX.US,D,20250627,000000,7.5,8,7.26,7.5624,47572,0
+SBLX.US,D,20250630,000000,7.5,8.2599,7.1,7.37,72440,0
+SBLX.US,D,20250701,000000,7.372,8.2439,7.372,7.94,26960,0
+SBLX.US,D,20250702,000000,7.91,8.49,7.442,7.5,15986,0
+SBLX.US,D,20250703,000000,7.47,8.9,6.62,7.15,198134,0
+SBLX.US,D,20250707,000000,7.23,7.4177,6.8058,6.8058,32825,0
+SBLX.US,D,20250708,000000,7.02,7.18,6.8696,6.93,14491,0
+SBLX.US,D,20250709,000000,6.9725,7.1877,6.801,6.801,13520,0
+SBLX.US,D,20250710,000000,6.93,7,6.8474,6.8474,3675,0
+SBLX.US,D,20250711,000000,6.9,7,6.36,6.52,113221,0
+SBLX.US,D,20250714,000000,6.51,6.51,6.05,6.27,9688,0
+SBLX.US,D,20250715,000000,6.3,6.59,6.15,6.155,78895,0
+SBLX.US,D,20250716,000000,6.18,6.345,5.8728,6.1,51683,0
+SBLX.US,D,20250717,000000,6.1,6.7,6.1,6.6,14004,0
+SBLX.US,D,20250718,000000,6.53,6.86,6.53,6.6801,18069,0
+SBLX.US,D,20250721,000000,6.58,7,6.58,6.96,19267,0
+SBLX.US,D,20250722,000000,6.88,7.2,6.8178,7.05,17386,0
+SBLX.US,D,20250723,000000,7.19,7.2,7.0201,7.15,10611,0
+SBLX.US,D,20250724,000000,7.0625,7.19,7.01,7.1,23536,0
+SBLX.US,D,20250725,000000,7.11,7.1999,7.02,7.04,7074,0
+SBLX.US,D,20250728,000000,7.08,8.36,7.08,8.0218,65714,0
+SBLX.US,D,20250729,000000,8.33,8.5,7.15,7.51,51551,0
+SBLX.US,D,20250730,000000,7.02,7.5,6.9,7.49,184031,0
+SBLX.US,D,20250731,000000,7.48,7.8472,7.4676,7.73,13113,0
+SBLX.US,D,20250801,000000,7.695,7.695,7.05,7.17,28282,0
+SBLX.US,D,20250804,000000,7.17,8.6,7.17,8.41,36530,0
+SBLX.US,D,20250805,000000,7.68,7.97,5.76,6.5,468251,0
+SBLX.US,D,20250806,000000,6.49,6.79,5.91,6.25,89770,0
+SBLX.US,D,20250807,000000,6.17,6.48,5.68,5.92,45890,0
+SBLX.US,D,20250808,000000,6.075,6.09,5.78,5.88,15944,0
+SBLX.US,D,20250811,000000,5.88,6.39,5.7001,6.14,27512,0
+SBLX.US,D,20250812,000000,6.02,6.446,6.02,6.31,9693,0
+SBLX.US,D,20250813,000000,6.37,6.9,6.32,6.75,17928,0
+SBLX.US,D,20250814,000000,6.74,6.95,6.5879,6.83,21569,0
+SBLX.US,D,20250815,000000,7.03,7.03,6.56,6.76,9540,0
+SBLX.US,D,20250818,000000,6.79,6.79,6.4065,6.59,17967,0
+SBLX.US,D,20250819,000000,6.49,6.5,6.01,6.305,19563,0
+SBLX.US,D,20250820,000000,6.13,6.13,5.78,6.13,19370,0
+SBLX.US,D,20250821,000000,5.98,5.98,5.73,5.75,6015,0
+SBLX.US,D,20250822,000000,6.595,7.4999,6.3413,7.08,516025,0
+SBLX.US,D,20250825,000000,7.4,8.15,6.54,7.05,958400,0
+SBLX.US,D,20250826,000000,6.59,6.59,5.99,6.21,140325,0
+SBLX.US,D,20250827,000000,6.12,6.41,5.7,5.9,52404,0
+SBLX.US,D,20250828,000000,6,6.3,5.8501,6.29,40004,0
+SBLX.US,D,20250829,000000,6.36,6.36,5.8915,6.105,31341,0
+SBLX.US,D,20250902,000000,5.93,6.22,5.18,5.445,88528,0
+SBLX.US,D,20250903,000000,5.34,5.5632,5.1,5.28,39519,0
+SBLX.US,D,20250904,000000,5.28,5.29,4.61,4.7,61376,0
+SBLX.US,D,20250905,000000,4.65,4.89,4.3,4.66,74836,0
+SBLX.US,D,20250908,000000,4.49,5.59,4.49,5.33,106573,0
+SBLX.US,D,20250909,000000,6.245,10.56,4.4,6.31,4157272,0
+SBLX.US,D,20250910,000000,6.12,6.27,5,5.22,451376,0
+SBLX.US,D,20250911,000000,5,5.7904,4.2,5.6,294066,0
+SBLX.US,D,20250912,000000,5.66,5.7651,5.3101,5.4,63063,0
+SBLX.US,D,20250915,000000,5.6,5.6,5.1748,5.525,95912,0
+SBLX.US,D,20250916,000000,5.6809,5.88,5.3501,5.68,127965,0
+SBLX.US,D,20250917,000000,5.7,6.13,5.24,5.87,7717348,0
+SBLX.US,D,20250918,000000,5.68,6.21,5.5,6.03,210399,0
+SBLX.US,D,20250919,000000,5.71,6.0996,5.7,5.84,111703,0
+SBLX.US,D,20250922,000000,5.67,5.79,5.3735,5.64,115936,0
+SBLX.US,D,20250923,000000,5.38,5.712,5.38,5.53,64090,0
+SBLX.US,D,20250924,000000,5.25,5.5199,5.1212,5.25,101650,0
+SBLX.US,D,20250925,000000,5.1,5.43,5.08,5.12,75934,0
+SBLX.US,D,20250926,000000,5.26,5.26,4.86,4.92,62641,0
+SBLX.US,D,20250929,000000,4.9,5.11,4.852,4.96,41552,0
+SBLX.US,D,20250930,000000,4.94,5.1,4.87,5.01,34452,0
+SBLX.US,D,20251001,000000,5.06,5.605,5,5.28,206696,0
+SBLX.US,D,20251002,000000,5.49,5.73,5.16,5.73,484096,0
+SBLX.US,D,20251003,000000,5.75,5.84,5.29,5.59,114567,0
+SBLX.US,D,20251006,000000,5.7,6.329,5.57,6.1,236403,0
+SBLX.US,D,20251007,000000,5.88,5.9872,5.52,5.69,268985,0
+SBLX.US,D,20251008,000000,5.78,6.18,5.78,6.15,140003,0
+SBLX.US,D,20251009,000000,5.91,6,5.6,5.66,79660,0
+SBLX.US,D,20251010,000000,5.72,5.9546,5.11,5.1677,146838,0
+SBLX.US,D,20251013,000000,5.28,5.57,5.23,5.495,54526,0
+SBLX.US,D,20251014,000000,6.59,7.85,5.3801,6.03,8921655,0
+SBLX.US,D,20251015,000000,5.61,5.7938,4.9,5.62,419528,0
+SBLX.US,D,20251016,000000,5.54,6.15,5.2101,5.24,267351,0
+SBLX.US,D,20251017,000000,5.14,5.49,5.13,5.14,97262,0
+SBLX.US,D,20251020,000000,5.26,5.3772,4.62,4.8,356823,0
+SBLX.US,D,20251021,000000,4.8,5.075,4.6807,4.77,115092,0
+SBLX.US,D,20251022,000000,4.69,4.69,4.4,4.46,67875,0
+SBLX.US,D,20251023,000000,4.44,4.84,4.43,4.72,39104,0
+SBLX.US,D,20251024,000000,4.75,4.9885,4.41,4.66,104666,0
+SBLX.US,D,20251027,000000,4.66,4.82,4.545,4.63,39309,0
+SBLX.US,D,20251028,000000,4.66,4.78,4.48,4.6,46730,0
+SBLX.US,D,20251029,000000,4.68,4.79,4.453,4.58,38720,0
+SBLX.US,D,20251030,000000,4.51,4.6699,4.42,4.5,30820,0
+SBLX.US,D,20251031,000000,4.51,4.58,4.26,4.42,104367,0
+SBLX.US,D,20251103,000000,4.37,4.3799,4.18,4.22,23064,0
+SBLX.US,D,20251104,000000,4.13,4.15,3.51,3.59,118936,0
+SBLX.US,D,20251105,000000,3.66,3.7003,3.53,3.61,23240,0
+SBLX.US,D,20251106,000000,3.59,3.6792,3.23,3.41,79353,0
+SBLX.US,D,20251107,000000,3.4,3.6087,3.07,3.46,66663,0
+SBLX.US,D,20251110,000000,3.63,3.79,3.34,3.45,119160,0
+SBLX.US,D,20251111,000000,3.39,3.785,3.36,3.36,9885,0
+SBLX.US,D,20251112,000000,3.34,3.5999,3.2424,3.43,35449,0
+SBLX.US,D,20251113,000000,3.43,3.8174,3.1001,3.2,118034,0
+SBLX.US,D,20251114,000000,3.14,3.7,3.0575,3.6,147544,0
+SBLX.US,D,20251117,000000,3.62,3.96,2.78,2.88,307130,0
+SBLX.US,D,20251118,000000,2.72,2.8484,2.5,2.75,85397,0
+SBLX.US,D,20251119,000000,2.73,2.8371,2.4363,2.49,69350,0
+SBLX.US,D,20251120,000000,2.58,2.84,2.32,2.49,78134,0
+SBLX.US,D,20251121,000000,2.52,2.73,2.35,2.61,67489,0
+SBLX.US,D,20251124,000000,2.76,2.99,2.63,2.95,84980,0
+SBLX.US,D,20251125,000000,2.98,3.25,2.85,3.18,32948,0
+SBLX.US,D,20251126,000000,3.29,4.04,3.24,3.53,160884,0
+SBLX.US,D,20251128,000000,3.6,3.63,3.07,3.35,63648,0
+SBLX.US,D,20251201,000000,3.23,3.3311,2.68,2.9,80153,0
+SBLX.US,D,20251202,000000,3,3.195,2.97,3.16,27926,0
+SBLX.US,D,20251203,000000,3.07,3.4299,2.91,3.11,102496,0
+SBLX.US,D,20251204,000000,3.11,3.27,2.91,3.24,80616,0
+SBLX.US,D,20251205,000000,3.25,3.3787,2.98,3.25,85090,0
+SBLX.US,D,20251208,000000,3.31,3.38,3.05,3.26,94924,0
+SBLX.US,D,20251209,000000,3.26,3.46,3.145,3.31,142163,0
+SBLX.US,D,20251210,000000,3.28,3.59,3.1587,3.51,135715,0
+SBLX.US,D,20251211,000000,3.51,3.94,3.44,3.874,180893,0
+SBLX.US,D,20251212,000000,3.92,4,3.37,3.54,191149,0
+SBLX.US,D,20251215,000000,3.7,3.8163,3.14,3.26,135093,0
+SBLX.US,D,20251216,000000,3.26,3.39,2.9412,3.09,106858,0
+SBLX.US,D,20251217,000000,3.07,3.2,2.92,3.03,75867,0
+SBLX.US,D,20251218,000000,3.12,3.34,2.98,3.08,122009,0
+SBLX.US,D,20251219,000000,3.08,3.3015,2.99,3.19,95680,0
+SBLX.US,D,20251222,000000,3.12,3.57,3.12,3.41,194953,0
+SBLX.US,D,20251223,000000,3.3,3.54,3.0601,3.37,164717,0
+SBLX.US,D,20251224,000000,3.25,3.49,3.0301,3.31,98225,0
+SBLX.US,D,20251226,000000,3.25,3.42,3.072,3.23,100498,0
+SBLX.US,D,20251229,000000,3.18,3.34,2.8,2.81,190324,0
+SBLX.US,D,20251230,000000,2.92,2.93,2.5415,2.72,159297,0
+SBLX.US,D,20251231,000000,2.7,2.75,2.43,2.45,135660,0
+SBLX.US,D,20260102,000000,2.5443,2.7097,2.5004,2.63,29473,0
+SBLX.US,D,20260105,000000,2.72,2.949,2.62,2.85,127176,0
+SBLX.US,D,20260106,000000,2.81,3.3099,2.76,3.1,140237,0
+SBLX.US,D,20260107,000000,3.13,3.35,2.9037,3.09,98411,0
+SBLX.US,D,20260108,000000,3.08,3.25,2.98,3.2,184418,0
+SBLX.US,D,20260109,000000,3.25,3.3515,3.0527,3.24,112336,0
+SBLX.US,D,20260112,000000,3.2,3.31,2.6701,3.05,140348,0
+SBLX.US,D,20260113,000000,3.09,3.25,2.93,3.13,125325,0
+SBLX.US,D,20260114,000000,3.14,3.25,2.97,3.12,153895,0
+SBLX.US,D,20260115,000000,3.08,3.36,3.01,3.29,109233,0
+SBLX.US,D,20260116,000000,3.27,3.31,3.061,3.18,125317,0
+SBLX.US,D,20260120,000000,3,3.11,2.7401,2.765,98090,0
+SBLX.US,D,20260121,000000,2.86,2.95,2.73,2.88,101472,0
+SBLX.US,D,20260122,000000,2.94,3.05,2.78,2.93,218913,0
+SBLX.US,D,20260123,000000,2.9745,2.98,2.76,2.9,121442,0
+SBLX.US,D,20260126,000000,2.9,2.96,2.7301,2.87,136780,0
+SBLX.US,D,20260127,000000,2.84,2.94,2.82,2.86,21158,0
+SBLX.US,D,20260128,000000,2.92,3.03,2.85,2.92,23016,0
+SBLX.US,D,20260129,000000,2.9,2.95,2.75,2.85,160171,0
+SBLX.US,D,20260130,000000,2.9,3.0899,2.72,2.88,165859,0
+SBLX.US,D,20260202,000000,2.87,2.9188,2.64,2.72,173174,0
+SBLX.US,D,20260203,000000,2.74,2.74,2.59,2.66,34176,0
+SBLX.US,D,20260204,000000,2.7,2.79,2.57,2.71,60236,0
+SBLX.US,D,20260205,000000,2.71,2.87,2.32,2.34,302427,0
+SBLX.US,D,20260206,000000,2.4,2.5,2.33,2.46,91909,0
+SBLX.US,D,20260209,000000,2.48,2.67,2.48,2.62,22999,0
+SBLX.US,D,20260210,000000,2.67,2.82,2.56,2.56,110353,0
+SBLX.US,D,20260211,000000,2.685,2.7,2.3,2.44,130924,0
+SBLX.US,D,20260212,000000,2.51,2.56,2.43,2.48,32090,0
+SBLX.US,D,20260213,000000,2.41,2.59,2.37,2.44,140185,0
+SBLX.US,D,20260217,000000,2.545,2.545,2.45,2.51,10185,0
+SBLX.US,D,20260218,000000,2.47,2.82,2.25,2.48,172461,0
diff --git a/daily/us/nasdaq stocks/2/scii.us.txt b/daily/us/nasdaq stocks/2/scii.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b5e8d3169a2d09aebce144ec6140d8247a57cdab
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/scii.us.txt	
@@ -0,0 +1,19 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCII.US,D,20260120,000000,9.9,9.94,9.9,9.92,1582762,0
+SCII.US,D,20260121,000000,9.92,9.93,9.92,9.93,1108008,0
+SCII.US,D,20260122,000000,9.92,9.925,9.92,9.925,902960,0
+SCII.US,D,20260123,000000,9.925,9.95,9.92,9.95,1896482,0
+SCII.US,D,20260126,000000,9.94,9.94,9.93,9.93,142391,0
+SCII.US,D,20260127,000000,9.93,9.94,9.93,9.93,74278,0
+SCII.US,D,20260128,000000,9.95,9.95,9.94,9.94,5811,0
+SCII.US,D,20260129,000000,9.93,9.94,9.93,9.935,104050,0
+SCII.US,D,20260202,000000,9.94,9.95,9.94,9.95,33405,0
+SCII.US,D,20260203,000000,9.93,9.99,9.93,9.96,105051,0
+SCII.US,D,20260204,000000,9.99,9.99,9.98,9.99,8740,0
+SCII.US,D,20260205,000000,9.97,10.04,9.97,10.04,42427,0
+SCII.US,D,20260209,000000,10.07,10.07,10.06,10.06,632,0
+SCII.US,D,20260210,000000,10.03,10.03,10.03,10.03,313,0
+SCII.US,D,20260211,000000,10.02,10.03,10.02,10.03,426,0
+SCII.US,D,20260212,000000,10.02,10.03,9.95,10.03,1874,0
+SCII.US,D,20260213,000000,10,10,9.98,9.99,252372,0
+SCII.US,D,20260217,000000,9.98,9.98,9.97,9.9701,28321,0
diff --git a/daily/us/nasdaq stocks/2/sclx.us.txt b/daily/us/nasdaq stocks/2/sclx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3ee764558df02b280a3f094afaf94a8560219558
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sclx.us.txt	
@@ -0,0 +1,1164 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCLX.US,D,20210312,000000,347.469,348.25,347.2,347.2,5764.2000057642,0
+SCLX.US,D,20210315,000000,347.2,348.25,346.5,346.85,9387.4571522446,0
+SCLX.US,D,20210316,000000,347.9,348.075,346.85,346.85,4739.714290454,0
+SCLX.US,D,20210317,000000,346.85,348.25,346.85,348.25,315.1142860294,0
+SCLX.US,D,20210318,000000,346.85,346.85,345.8,346.5,5664.3142913786005,0
+SCLX.US,D,20210319,000000,346.5,346.5,346.5,346.5,2008.857144866,0
+SCLX.US,D,20210322,000000,346.15,346.5,345.1,346.465,2455.4857167412,0
+SCLX.US,D,20210323,000000,345.45,345.45,344.4,344.75,326.4571431836,0
+SCLX.US,D,20210324,000000,344.75,345.45,341.95,344.75,6859.4571497166,0
+SCLX.US,D,20210325,000000,344.75,344.75,343.35,344.05,2339.0285737676,0
+SCLX.US,D,20210326,000000,344.4,346.85,344.05,346.85,187.285714473,0
+SCLX.US,D,20210329,000000,344.4,345.975,341.95,344.75,6001.5142917158,0
+SCLX.US,D,20210330,000000,344.75,345.45,344.75,345.45,2922.3142886366,0
+SCLX.US,D,20210331,000000,345.45,345.831,345.45,345.8,3650.6285750792,0
+SCLX.US,D,20210401,000000,345.8,346.5,345.8,346.15,828.857143686,0
+SCLX.US,D,20210405,000000,346.15,347.55,345.1,346.5,2510.3428596532,0
+SCLX.US,D,20210406,000000,346.15,346.846,346.15,346.5,729.4857150152,0
+SCLX.US,D,20210407,000000,346.85,346.85,346.85,346.85,3481.2857177670003,0
+SCLX.US,D,20210408,000000,347.2,348.25,347.133,348.25,585.7428577286,0
+SCLX.US,D,20210409,000000,347.55,347.55,345.8,346.85,2067.0857163528,0
+SCLX.US,D,20210412,000000,347.55,347.55,347.2,347.2,1190.7714297622001,0
+SCLX.US,D,20210413,000000,347.2,347.9,347.2,347.9,20.3428571632,0
+SCLX.US,D,20210414,000000,347.9,348.6,347.9,347.9,653.0285720816,0
+SCLX.US,D,20210415,000000,347.9,348.25,347.9,348.25,8.571428580000001,0
+SCLX.US,D,20210416,000000,347.9,348.25,347.9,347.9,708.8285721374,0
+SCLX.US,D,20210419,000000,347.9,348.6,347.9,348.6,210.00000021,0
+SCLX.US,D,20210420,000000,348.25,348.6,347.55,347.9,3969.6857182554,0
+SCLX.US,D,20210421,000000,347.55,347.9,347.2,347.9,378.2571432354,0
+SCLX.US,D,20210422,000000,348.25,348.25,346.85,347.9,103.6857143894,0
+SCLX.US,D,20210423,000000,347.609,347.9,347.2,347.2,2734.3142884486,0
+SCLX.US,D,20210426,000000,347.725,348.25,347.2,348.25,268.8000002688,0
+SCLX.US,D,20210427,000000,347.55,347.9,347.2,347.2,235.2000002352,0
+SCLX.US,D,20210428,000000,347.9,347.9,347.2,347.55,114.571428686,0
+SCLX.US,D,20210429,000000,347.9,347.9,347.55,347.55,340.0857146258,0
+SCLX.US,D,20210430,000000,347.9,347.9,347.55,347.9,140.6857144264,0
+SCLX.US,D,20210503,000000,347.9,348.25,347.2,347.725,1670.00000167,0
+SCLX.US,D,20210504,000000,347.9,348.6,347.9,347.9,1208.1714297796,0
+SCLX.US,D,20210505,000000,347.9,348.25,347.9,348.25,1088.1142868024,0
+SCLX.US,D,20210506,000000,348.25,348.6,348.25,348.6,1213.3714297848,0
+SCLX.US,D,20210507,000000,347.2,347.9,347.2,347.9,379.4571432366,0
+SCLX.US,D,20210510,000000,347.9,347.9,347.9,347.9,167.14285731,0
+SCLX.US,D,20210511,000000,348.25,348.25,348.25,348.25,22.9142857372,0
+SCLX.US,D,20210512,000000,347.9,347.9,347.9,347.9,5.6571428628,0
+SCLX.US,D,20210513,000000,347.956,347.956,347.9,347.9,37.14285718,0
+SCLX.US,D,20210514,000000,347.9,347.9,347.9,347.9,43.285714329,0
+SCLX.US,D,20210517,000000,347.9,347.9,346.85,346.85,3011.0857172968,0
+SCLX.US,D,20210518,000000,346.65,347.9,345.1,347.55,2225.4857165112,0
+SCLX.US,D,20210519,000000,345.8,346.15,345.45,345.8,36.9142857512,0
+SCLX.US,D,20210520,000000,345.45,347.2,345.45,347.2,112.8857143986,0
+SCLX.US,D,20210525,000000,346.85,347.55,346.85,347.55,47.6285714762,0
+SCLX.US,D,20210526,000000,347.9,348.25,346.85,348.25,251.3142859656,0
+SCLX.US,D,20210527,000000,348.25,348.6,346.85,348.6,193.285714479,0
+SCLX.US,D,20210528,000000,346.5,346.5,346.5,346.5,30.714285745,0
+SCLX.US,D,20210607,000000,346.5,347.214,346.5,347.214,47.14285719,0
+SCLX.US,D,20210608,000000,347.55,347.55,347.2,347.55,105.8000001058,0
+SCLX.US,D,20210609,000000,347.9,347.9,347.55,347.55,6588.0285780166005,0
+SCLX.US,D,20210610,000000,347.9,348.25,347.55,347.9,344.2285717728,0
+SCLX.US,D,20210611,000000,347.9,348.6,347.9,348.6,736.9714293084,0
+SCLX.US,D,20210614,000000,348.6,348.95,347.9,348.6,1123.3714296948,0
+SCLX.US,D,20210615,000000,348.6,348.6,347.9,348.6,547.6571434048,0
+SCLX.US,D,20210616,000000,347.9,348.95,346.85,347.802,320.857143178,0
+SCLX.US,D,20210617,000000,347.55,347.557,347.55,347.557,5.71428572,0
+SCLX.US,D,20210618,000000,347.55,347.55,347.2,347.2,400.0857146858,0
+SCLX.US,D,20210623,000000,347.55,347.55,347.2,347.55,117.714285832,0
+SCLX.US,D,20210624,000000,347.55,347.55,347.55,347.55,28.5714286,0
+SCLX.US,D,20210625,000000,347.9,347.9,347.55,347.55,35.71428575,0
+SCLX.US,D,20210628,000000,347.2,347.2,346.85,347.2,479.1142861934,0
+SCLX.US,D,20210629,000000,347.2,347.9,347.2,347.2,567.2857148530001,0
+SCLX.US,D,20210630,000000,347.55,347.55,347.2,347.2,263.000000263,0
+SCLX.US,D,20210701,000000,347.55,347.55,347.55,347.55,773.4857150592001,0
+SCLX.US,D,20210702,000000,347.2,347.2,347.2,347.2,5.71428572,0
+SCLX.US,D,20210706,000000,347.55,348.25,346.85,346.85,1652.142858795,0
+SCLX.US,D,20210707,000000,348.25,348.25,347.9,348.25,620.1142863344,0
+SCLX.US,D,20210708,000000,348.25,348.25,348.25,348.25,167.2571430244,0
+SCLX.US,D,20210709,000000,346.85,348.25,346.85,347.55,528.7714291002,0
+SCLX.US,D,20210713,000000,346.85,346.85,346.85,346.85,97.6000000976,0
+SCLX.US,D,20210714,000000,346.85,348.25,346.85,347.2,866.4571437236,0
+SCLX.US,D,20210715,000000,347.2,347.2,347.2,347.2,8.571428580000001,0
+SCLX.US,D,20210719,000000,347.2,347.9,347.2,347.2,73.0285715016,0
+SCLX.US,D,20210721,000000,347.2,347.9,347.2,347.9,988.6000009886001,0
+SCLX.US,D,20210722,000000,347.9,348.25,347.9,348.25,3182.3142888966,0
+SCLX.US,D,20210726,000000,349.3,349.3,348.25,348.25,5.8285714344,0
+SCLX.US,D,20210728,000000,347.55,347.9,347.55,347.9,290.28571457600003,0
+SCLX.US,D,20210729,000000,346.85,348.6,346.5,348.6,1870.2285732988,0
+SCLX.US,D,20210802,000000,347.9,347.9,347.9,347.9,28.6571428858,0
+SCLX.US,D,20210803,000000,348.264,348.264,347.9,347.9,97.14285724,0
+SCLX.US,D,20210804,000000,347.973,347.973,347.973,347.973,2.8857142886,0
+SCLX.US,D,20210805,000000,348.25,348.6,348.25,348.25,402.6857146884,0
+SCLX.US,D,20210806,000000,347.9,348.082,347.9,348.082,200.0285716286,0
+SCLX.US,D,20210809,000000,347.9,347.9,347.9,347.9,477.9714290494,0
+SCLX.US,D,20210810,000000,347.9,348.25,347.9,347.9,91.3714286628,0
+SCLX.US,D,20210811,000000,347.9,347.9,347.55,347.9,76.28571436200001,0
+SCLX.US,D,20210812,000000,347.55,347.55,347.55,347.55,17.1714285886,0
+SCLX.US,D,20210816,000000,347.9,347.9,347.889,347.9,65.7428572086,0
+SCLX.US,D,20210817,000000,348.25,348.25,347.9,348.25,161.7428573046,0
+SCLX.US,D,20210819,000000,348.25,348.25,348.25,348.25,17.142857160000002,0
+SCLX.US,D,20210820,000000,348.6,348.6,348.6,348.6,504.2571433614,0
+SCLX.US,D,20210823,000000,348.6,348.6,348.6,348.6,5.71428572,0
+SCLX.US,D,20210824,000000,348.6,348.6,348.6,348.6,19.0857143048,0
+SCLX.US,D,20210826,000000,348.6,348.6,346.85,348.6,1667.571430239,0
+SCLX.US,D,20210827,000000,348.6,348.6,348.6,348.6,803.142857946,0
+SCLX.US,D,20210830,000000,349.3,349.3,349.3,349.3,12.285714298,0
+SCLX.US,D,20210901,000000,349.3,349.65,349.3,349.65,311.4571431686,0
+SCLX.US,D,20210907,000000,349.587,349.65,349.3,349.44,520.00000052,0
+SCLX.US,D,20210908,000000,349.3,350,349.251,350,569.9142862842,0
+SCLX.US,D,20210909,000000,350,350.35,350,350.35,138.714285853,0
+SCLX.US,D,20210910,000000,349.3,350.7,349.3,350.7,2089.5428592324,0
+SCLX.US,D,20210913,000000,350.7,350.875,350.7,350.875,80.6571429378,0
+SCLX.US,D,20210914,000000,351.05,351.05,350.994,350.994,316.8285717454,0
+SCLX.US,D,20210916,000000,350.7,350.7,350.7,350.7,8.571428580000001,0
+SCLX.US,D,20210917,000000,350.7,350.801,350.7,350.801,30.0857143158,0
+SCLX.US,D,20210920,000000,350.7,350.7,350.7,350.7,28.5714286,0
+SCLX.US,D,20210922,000000,350.7,350.7,350.7,350.7,39.857142897,0
+SCLX.US,D,20210924,000000,350.7,350.7,350,350,19.3714285908,0
+SCLX.US,D,20210929,000000,350,350,350,350,585.7714291572,0
+SCLX.US,D,20211001,000000,350,350,350,350,5.71428572,0
+SCLX.US,D,20211005,000000,350.7,350.7,350.35,350.35,46.1142857604,0
+SCLX.US,D,20211007,000000,350.903,350.903,350.903,350.903,86.285714372,0
+SCLX.US,D,20211008,000000,350.35,350.35,349.65,350.35,48.1142857624,0
+SCLX.US,D,20211013,000000,350,351.05,350,350.7,174.28571446,0
+SCLX.US,D,20211014,000000,351.05,351.225,351.05,351.05,710.7428578536,0
+SCLX.US,D,20211018,000000,352.1,352.1,352.1,352.1,36.285714322000004,0
+SCLX.US,D,20211019,000000,352.45,352.45,350.7,352.1,61.6285714902,0
+SCLX.US,D,20211020,000000,350.35,350.35,350.35,350.35,348.17142891960003,0
+SCLX.US,D,20211021,000000,350.7,350.822,350.35,350.7,1154.714286869,0
+SCLX.US,D,20211022,000000,352.1,352.1,350.84,350.84,232.3428573752,0
+SCLX.US,D,20211026,000000,352.45,352.8,351.05,351.05,850.285715136,0
+SCLX.US,D,20211027,000000,351.4,352.1,351.4,352.1,318.0571431752,0
+SCLX.US,D,20211028,000000,352.1,352.45,350.717,350.717,784.000000784,0
+SCLX.US,D,20211101,000000,351.05,351.05,351.05,351.05,3.3714285748,0
+SCLX.US,D,20211102,000000,352.45,353.15,352.45,353.15,364.28571465,0
+SCLX.US,D,20211103,000000,353.15,353.15,351.4,351.4,570.00000057,0
+SCLX.US,D,20211104,000000,352.1,353.15,352.1,353.15,279.000000279,0
+SCLX.US,D,20211105,000000,353.15,353.15,351.75,352.8,64.8285714934,0
+SCLX.US,D,20211108,000000,351.75,351.75,351.75,351.75,56.4000000564,0
+SCLX.US,D,20211109,000000,353.15,353.15,351.4,351.4,324.8857146106,0
+SCLX.US,D,20211110,000000,353.15,353.15,351.4,351.4,67.14285721,0
+SCLX.US,D,20211112,000000,351.4,351.4,351.4,351.4,289.428571718,0
+SCLX.US,D,20211115,000000,353.15,353.15,352.1,352.1,118.20000011820001,0
+SCLX.US,D,20211116,000000,351.4,353.15,351.4,352.1,84.3714286558,0
+SCLX.US,D,20211117,000000,352.1,352.275,352.1,352.1,36.1142857504,0
+SCLX.US,D,20211118,000000,351.75,352.45,351.4,352.45,159.0571430162,0
+SCLX.US,D,20211119,000000,351.4,352.45,350.7,352.45,141.571428713,0
+SCLX.US,D,20211122,000000,351.4,351.75,351.4,351.4,361.5142860758,0
+SCLX.US,D,20211123,000000,352.1,352.8,351.4,352.1,109.285714395,0
+SCLX.US,D,20211124,000000,351.564,351.564,351.4,351.4,43.8285714724,0
+SCLX.US,D,20211129,000000,351.4,352.1,351.4,352.1,338.2000003382,0
+SCLX.US,D,20211130,000000,351.4,352.1,351.4,351.785,1903.714287618,0
+SCLX.US,D,20211201,000000,351.4,351.4,350.35,351.05,188.8285716174,0
+SCLX.US,D,20211202,000000,351.75,351.75,351.75,351.75,87.2571429444,0
+SCLX.US,D,20211203,000000,352.275,352.275,351.4,351.4,200.4857144862,0
+SCLX.US,D,20211206,000000,352.8,352.8,350.7,351.816,11249.1714398206,0
+SCLX.US,D,20211207,000000,351.75,352.45,351.4,352.1,1891.2000018912001,0
+SCLX.US,D,20211208,000000,351.75,352.8,351.75,352.1,216.5142859308,0
+SCLX.US,D,20211209,000000,351.575,352.45,351.4,352.1,2833.8857171196,0
+SCLX.US,D,20211210,000000,352.191,352.191,351.4,351.4,25.71428574,0
+SCLX.US,D,20211213,000000,351.4,351.75,351.05,351.4,1784.1428589270001,0
+SCLX.US,D,20211214,000000,351.575,351.75,351.4,351.75,5954.000005954,0
+SCLX.US,D,20211215,000000,351.75,352.1,351.75,351.75,1278.0571441352001,0
+SCLX.US,D,20211216,000000,351.585,351.585,351.585,351.585,4.0571428612,0
+SCLX.US,D,20211217,000000,351.75,351.75,351.05,351.05,105.7714286772,0
+SCLX.US,D,20211220,000000,351.05,351.05,351.05,351.05,297.2000002972,0
+SCLX.US,D,20211221,000000,351.05,352.1,351.05,352.1,339.4857146252,0
+SCLX.US,D,20211222,000000,351.4,351.4,351.4,351.4,177.2000001772,0
+SCLX.US,D,20211223,000000,351.4,351.4,351.4,351.4,104.9142858192,0
+SCLX.US,D,20211229,000000,351.403,351.403,351.403,351.403,15.8857143016,0
+SCLX.US,D,20211230,000000,351.75,351.75,351.4,351.4,513.428571942,0
+SCLX.US,D,20211231,000000,351.4,351.407,351.4,351.4,451.571429023,0
+SCLX.US,D,20220103,000000,351.75,351.75,351.575,351.75,373.8857146596,0
+SCLX.US,D,20220104,000000,352.1,352.1,352.1,352.1,126.31428584060001,0
+SCLX.US,D,20220106,000000,351.75,352.1,351.75,351.75,289.0571431462,0
+SCLX.US,D,20220107,000000,352.275,353.15,352.275,352.45,2696.428574125,0
+SCLX.US,D,20220110,000000,352.8,352.8,352.8,352.8,236.4857145222,0
+SCLX.US,D,20220111,000000,352.8,352.8,352.8,352.8,63.8857143496,0
+SCLX.US,D,20220112,000000,352.8,352.8,352.8,352.8,144.8857144306,0
+SCLX.US,D,20220113,000000,352.8,352.8,352.45,352.45,864.8000008648,0
+SCLX.US,D,20220114,000000,352.8,352.8,352.8,352.8,6.1142857204,0
+SCLX.US,D,20220118,000000,353.15,353.15,352.625,352.8,448.6857147344,0
+SCLX.US,D,20220120,000000,353.15,353.15,353.15,353.15,2935.4285743640003,0
+SCLX.US,D,20220121,000000,353.311,353.85,352.8,353.15,243.3714288148,0
+SCLX.US,D,20220124,000000,353.5,353.85,353.5,353.85,75.8857143616,0
+SCLX.US,D,20220125,000000,353.15,353.5,353.15,353.15,1691.8857159776,0
+SCLX.US,D,20220126,000000,353.5,353.5,352.712,353.5,297.5142860118,0
+SCLX.US,D,20220127,000000,353.5,353.5,352.45,352.45,4740.9428618838,0
+SCLX.US,D,20220128,000000,353.5,353.5,353.15,353.325,3738.7714323102,0
+SCLX.US,D,20220131,000000,353.5,353.5,353.15,353.15,1234.6857155204,0
+SCLX.US,D,20220201,000000,353.5,353.5,353.15,353.5,1366.2571442234,0
+SCLX.US,D,20220202,000000,353.85,354.2,353.85,354.2,717.0285721456,0
+SCLX.US,D,20220203,000000,353.15,354.55,353.15,354.2,4246.0285756746,0
+SCLX.US,D,20220204,000000,354.2,354.2,353.85,354.2,264.142857407,0
+SCLX.US,D,20220208,000000,354.55,354.725,354.55,354.55,1396.9142871112,0
+SCLX.US,D,20220214,000000,354.2,354.2,354.2,354.2,70.9428572138,0
+SCLX.US,D,20220215,000000,354.55,354.55,354.55,354.55,5.71428572,0
+SCLX.US,D,20220217,000000,353.5,354.9,353.5,354.9,189.714285904,0
+SCLX.US,D,20220218,000000,354.2,354.532,353.5,354.532,81.6000000816,0
+SCLX.US,D,20220222,000000,354.725,354.725,354.55,354.55,127.57142869900001,0
+SCLX.US,D,20220223,000000,354.55,354.55,354.55,354.55,143.0285715716,0
+SCLX.US,D,20220224,000000,354.55,354.55,354.55,354.55,74.2000000742,0
+SCLX.US,D,20220225,000000,354.55,354.714,354.55,354.55,120.6857144064,0
+SCLX.US,D,20220301,000000,354.9,354.9,354.9,354.9,33.114285747400004,0
+SCLX.US,D,20220302,000000,354.9,354.9,354.9,354.9,211.3428573542,0
+SCLX.US,D,20220303,000000,354.9,354.9,354.9,354.9,30.857142888000002,0
+SCLX.US,D,20220304,000000,354.977,354.977,354.977,354.977,4.3142857186,0
+SCLX.US,D,20220307,000000,354.9,354.9,354.9,354.9,66.2000000662,0
+SCLX.US,D,20220309,000000,355.6,355.6,355.6,355.6,10.142857153,0
+SCLX.US,D,20220310,000000,355.25,355.25,354.9,354.9,935.2285723638,0
+SCLX.US,D,20220314,000000,355.659,355.659,355.25,355.25,3907.0571467642,0
+SCLX.US,D,20220316,000000,355.95,355.95,355.25,355.25,155.1142858694,0
+SCLX.US,D,20220317,000000,355.6,356.65,355.25,356.65,1342.1142870564,0
+SCLX.US,D,20220318,000000,355.25,355.6,355.25,355.425,174.1714287456,0
+SCLX.US,D,20220321,000000,355.95,355.95,355.25,355.425,8938.885723224601,0
+SCLX.US,D,20220322,000000,355.6,355.6,355.25,355.25,10225.6000102256,0
+SCLX.US,D,20220323,000000,355.943,355.95,355.6,355.6,1501.0857157868,0
+SCLX.US,D,20220325,000000,355.54,355.54,355.25,355.25,46.285714332,0
+SCLX.US,D,20220328,000000,355.6,355.6,355.6,355.6,26.6000000266,0
+SCLX.US,D,20220329,000000,355.25,355.25,355.25,355.25,43.314285757600004,0
+SCLX.US,D,20220330,000000,355.25,356.3,355.25,356.3,377.3428575202,0
+SCLX.US,D,20220331,000000,355.25,356.3,355.25,356.3,405.3142861196,0
+SCLX.US,D,20220401,000000,355.25,355.25,355.25,355.25,28.428571457,0
+SCLX.US,D,20220404,000000,356.3,357,355.6,355.6,6759.6571496168,0
+SCLX.US,D,20220405,000000,356.09,356.09,356.09,356.09,17.142857160000002,0
+SCLX.US,D,20220407,000000,355.95,355.95,355.95,355.95,118.0857144038,0
+SCLX.US,D,20220408,000000,356.3,356.3,355.6,355.6,215.97142878740001,0
+SCLX.US,D,20220411,000000,356.3,356.3,355.6,355.95,4600.0571474572,0
+SCLX.US,D,20220412,000000,356.65,356.65,355.95,355.95,2344.2000023442,0
+SCLX.US,D,20220413,000000,355.95,355.95,355.6,355.95,5913.428577342,0
+SCLX.US,D,20220414,000000,355.95,356.475,355.95,355.95,430.714286145,0
+SCLX.US,D,20220418,000000,357,357,356.65,356.65,14.4000000144,0
+SCLX.US,D,20220419,000000,356.65,356.65,356.3,356.65,222.88571450860002,0
+SCLX.US,D,20220420,000000,356.475,356.475,356.3,356.3,254.28571454000001,0
+SCLX.US,D,20220422,000000,356.3,356.3,356.3,356.3,74.8285715034,0
+SCLX.US,D,20220425,000000,356.65,356.65,356.3,356.3,38.971428610400004,0
+SCLX.US,D,20220427,000000,356.65,356.65,356.3,356.3,94.6857143804,0
+SCLX.US,D,20220428,000000,356.3,356.65,356.3,356.65,172.0571430292,0
+SCLX.US,D,20220429,000000,356.3,356.3,356.3,356.3,55.4857143412,0
+SCLX.US,D,20220502,000000,356.65,356.65,356.65,356.65,2865.2000028652,0
+SCLX.US,D,20220503,000000,356.65,356.65,356.65,356.65,2923.5428600664,0
+SCLX.US,D,20220504,000000,357,357,357,357,895.3714294668,0
+SCLX.US,D,20220505,000000,357.35,357.35,357.35,357.35,5.0857142908,0
+SCLX.US,D,20220506,000000,357,357,356.65,357,385.11428609940003,0
+SCLX.US,D,20220509,000000,357,357.003,356.3,356.3,1181.2285726098,0
+SCLX.US,D,20220510,000000,356.3,356.3,356.3,356.3,4.8857142906,0
+SCLX.US,D,20220511,000000,357,357,356.65,357,4305.1714328766,0
+SCLX.US,D,20220512,000000,357,357,356.65,356.65,29.8000000298,0
+SCLX.US,D,20220513,000000,357,357,357,357,1583.6285730122,0
+SCLX.US,D,20220517,000000,357,357,357,357,146.571428718,0
+SCLX.US,D,20220518,000000,356.65,356.65,356.65,356.65,3391.3428605342,0
+SCLX.US,D,20220520,000000,356.678,356.678,356.678,356.678,11.42857144,0
+SCLX.US,D,20220524,000000,356.65,356.65,356.65,356.65,133.9142858482,0
+SCLX.US,D,20220525,000000,357.696,357.696,357.696,357.696,12.6857142984,0
+SCLX.US,D,20220526,000000,356.653,357.35,356.65,357.35,164.6571430218,0
+SCLX.US,D,20220527,000000,357,358.4,357,358.4,1445.9428585888,0
+SCLX.US,D,20220531,000000,357.35,357.35,357.35,357.35,3.2571428604,0
+SCLX.US,D,20220601,000000,357.647,357.647,357.35,357.35,74.428571503,0
+SCLX.US,D,20220602,000000,358.025,358.4,358.025,358.4,1194.5142869088,0
+SCLX.US,D,20220603,000000,358.326,358.4,358.326,358.4,12.2571428694,0
+SCLX.US,D,20220606,000000,358.05,358.05,358.05,358.05,120.571428692,0
+SCLX.US,D,20220607,000000,358.05,358.225,358.05,358.225,60.6857143464,0
+SCLX.US,D,20220608,000000,358.05,358.4,358.05,358.4,2138.6285735672,0
+SCLX.US,D,20220613,000000,358.05,358.193,357.7,358.193,2826.2571456834003,0
+SCLX.US,D,20220615,000000,358.05,358.225,358.05,358.05,863.000000863,0
+SCLX.US,D,20220616,000000,358.05,358.05,358.05,358.05,8148.6000081486,0
+SCLX.US,D,20220617,000000,358.05,358.4,358.05,358.4,317.0857146028,0
+SCLX.US,D,20220621,000000,359.45,359.45,358.75,358.75,41.285714327,0
+SCLX.US,D,20220622,000000,359.45,359.45,358.75,359.1,33.0285714616,0
+SCLX.US,D,20220623,000000,359.1,359.1,358.75,358.75,394.5142861088,0
+SCLX.US,D,20220624,000000,359.1,359.275,359.1,359.275,145.71428586,0
+SCLX.US,D,20220627,000000,359.1,362.25,358.75,362.25,1569.1714301406,0
+SCLX.US,D,20220628,000000,359.8,359.8,356.65,358.4,3811.2571466684,0
+SCLX.US,D,20220629,000000,358.4,358.4,358.4,358.4,5.6285714342,0
+SCLX.US,D,20220630,000000,358.05,358.05,357.696,357.7,577.4000005774,0
+SCLX.US,D,20220701,000000,358.05,358.442,358.05,358.4,91.571428663,0
+SCLX.US,D,20220706,000000,358.403,359.45,358.4,359.45,308.7714288802,0
+SCLX.US,D,20220707,000000,359.45,359.45,358.925,358.925,25.2000000252,0
+SCLX.US,D,20220708,000000,359.1,359.1,359.1,359.1,17.2571428744,0
+SCLX.US,D,20220711,000000,359.1,359.1,359.1,359.1,37.14285718,0
+SCLX.US,D,20220712,000000,359.103,359.103,359.103,359.103,71.6285715002,0
+SCLX.US,D,20220713,000000,359.793,359.8,359.793,359.8,94.3142858086,0
+SCLX.US,D,20220714,000000,359.8,359.8,359.8,359.8,25.8285714544,0
+SCLX.US,D,20220715,000000,359.8,359.8,359.1,359.8,887.3428580302,0
+SCLX.US,D,20220718,000000,359.8,359.8,359.8,359.8,18.2571428754,0
+SCLX.US,D,20220719,000000,359.45,359.8,359.45,359.8,75.8857143616,0
+SCLX.US,D,20220720,000000,359.8,359.8,359.8,359.8,14.514285728800001,0
+SCLX.US,D,20220722,000000,359.8,359.8,359.625,359.625,37.857142895,0
+SCLX.US,D,20220726,000000,359.8,360.5,359.775,360.5,483.3714290548,0
+SCLX.US,D,20220727,000000,360.15,360.5,360.15,360.5,123.000000123,0
+SCLX.US,D,20220729,000000,360.5,360.5,360.5,360.5,20.0285714486,0
+SCLX.US,D,20220801,000000,360.85,360.85,360.85,360.85,20.1714285916,0
+SCLX.US,D,20220802,000000,360.85,360.85,360.85,360.85,46.714285761,0
+SCLX.US,D,20220803,000000,360.85,360.85,360.85,360.85,40.00000004,0
+SCLX.US,D,20220804,000000,360.85,360.85,360.538,360.538,15.9714285874,0
+SCLX.US,D,20220805,000000,360.85,360.85,360.85,360.85,36.0571428932,0
+SCLX.US,D,20220808,000000,360.85,360.85,360.5,360.5,20.657142877800002,0
+SCLX.US,D,20220810,000000,360.85,360.85,360.85,360.85,38.000000038,0
+SCLX.US,D,20220811,000000,361.55,361.55,361.55,361.55,310.4857145962,0
+SCLX.US,D,20220812,000000,361.375,361.375,361.375,361.375,4.2285714328,0
+SCLX.US,D,20220815,000000,361.203,361.55,361.203,361.55,9.9714285814,0
+SCLX.US,D,20220816,000000,361.235,361.235,360.85,360.85,186.000000186,0
+SCLX.US,D,20220817,000000,361.9,361.9,361.55,361.55,94.714285809,0
+SCLX.US,D,20220818,000000,361.2,361.9,361.2,361.9,45.857142903,0
+SCLX.US,D,20220819,000000,361.525,361.553,361.525,361.55,514.9714290864,0
+SCLX.US,D,20220822,000000,361.55,361.9,361.55,361.9,46.828571475400004,0
+SCLX.US,D,20220823,000000,361.55,362.25,361.55,362.25,56.0857143418,0
+SCLX.US,D,20220825,000000,361.55,361.55,361.55,361.55,5765.9142914802005,0
+SCLX.US,D,20220826,000000,361.55,361.9,361.55,361.9,91.7428572346,0
+SCLX.US,D,20220829,000000,361.55,361.55,361.55,361.55,403.4857146892,0
+SCLX.US,D,20220830,000000,361.55,361.9,361.55,361.9,60.9428572038,0
+SCLX.US,D,20220831,000000,361.865,361.9,361.865,361.9,18.7714285902,0
+SCLX.US,D,20220901,000000,361.9,361.9,361.9,361.9,32.7428571756,0
+SCLX.US,D,20220902,000000,361.9,361.9,361.9,361.9,21.5142857358,0
+SCLX.US,D,20220906,000000,361.55,362.075,361.55,361.9,269.2571431264,0
+SCLX.US,D,20220907,000000,361.9,361.9,361.9,361.9,104.3714286758,0
+SCLX.US,D,20220908,000000,361.875,361.9,361.725,361.9,645.857143503,0
+SCLX.US,D,20220909,000000,362.152,362.152,362.152,362.152,12.2285714408,0
+SCLX.US,D,20220912,000000,361.9,361.9,361.9,361.9,108.8857143946,0
+SCLX.US,D,20220914,000000,361.9,361.903,361.9,361.9,147.05714300420001,0
+SCLX.US,D,20220916,000000,362.25,362.25,362.25,362.25,295.3142860096,0
+SCLX.US,D,20220926,000000,362.25,362.25,362.25,362.25,57.6857143434,0
+SCLX.US,D,20220928,000000,362.25,362.25,361.55,361.55,9673.7714382452,0
+SCLX.US,D,20220930,000000,361.55,361.55,361.55,361.55,1491.42857292,0
+SCLX.US,D,20221003,000000,361.55,362.25,361.55,362.25,5746.0857200318005,0
+SCLX.US,D,20221004,000000,362.246,362.246,361.9,361.9,229.3142859436,0
+SCLX.US,D,20221005,000000,362.243,362.25,362.243,362.25,18.0857143038,0
+SCLX.US,D,20221006,000000,362.25,362.25,361.865,362.25,5305.4571481626,0
+SCLX.US,D,20221011,000000,362.25,362.25,362.25,362.25,62.85714292,0
+SCLX.US,D,20221013,000000,362.6,364,362.6,363.65,354.6000003546,0
+SCLX.US,D,20221014,000000,363.65,363.65,363.65,363.65,5.7428571486,0
+SCLX.US,D,20221017,000000,364,364,363.65,363.65,17.4857143032,0
+SCLX.US,D,20221019,000000,363.3,364,363.3,363.65,12431.028583859601,0
+SCLX.US,D,20221020,000000,363.65,364.7,363.65,364.7,362.6285717912,0
+SCLX.US,D,20221021,000000,364.35,364.35,364,364,1901.8857161876,0
+SCLX.US,D,20221024,000000,364.003,364.003,364.003,364.003,31.4857143172,0
+SCLX.US,D,20221025,000000,364.175,364.175,364.175,364.175,8.857142866,0
+SCLX.US,D,20221026,000000,365.4,370.125,364.875,365.75,1901.9428590448001,0
+SCLX.US,D,20221027,000000,364.976,365.05,364.7,364.7,764.7142864790001,0
+SCLX.US,D,20221028,000000,364.7,364.7,364.7,364.7,53.857142911000004,0
+SCLX.US,D,20221031,000000,364.7,364.875,364.7,364.703,83.285714369,0
+SCLX.US,D,20221101,000000,365.4,365.4,364,365.05,2164.0285735926,0
+SCLX.US,D,20221102,000000,364.7,365.4,364.7,364.77,664.4571435216,0
+SCLX.US,D,20221103,000000,365.4,365.4,364.7,364.98,1632.2000016322,0
+SCLX.US,D,20221104,000000,341.25,341.25,282.439,306.95,348.4857146342,0
+SCLX.US,D,20221107,000000,281.05,337.4,281.05,320.775,326.857143184,0
+SCLX.US,D,20221108,000000,333.2,390.95,326.55,367.5,968.285715254,0
+SCLX.US,D,20221109,000000,362.25,371,350,350,373.1714289446,0
+SCLX.US,D,20221110,000000,316.05,368.2,297.5,315.35,3360.00000336,0
+SCLX.US,D,20221111,000000,351.75,366.1,315,327.271,2834.28571712,0
+SCLX.US,D,20221114,000000,327.25,353.85,284.2,353.85,1391.3142871056,0
+SCLX.US,D,20221115,000000,339.5,348.25,308,322,1767.6285731962,0
+SCLX.US,D,20221116,000000,325.5,342.3,304.85,304.85,1782.6571446398,0
+SCLX.US,D,20221117,000000,308,332.5,293.3,326.55,2831.42857426,0
+SCLX.US,D,20221118,000000,209.3,227.85,189,193.9,4352.9714329244,0
+SCLX.US,D,20221121,000000,196,196,169.753,173.25,1817.5428589604,0
+SCLX.US,D,20221122,000000,172.9,172.9,157.5,158.9,1507.0857157928,0
+SCLX.US,D,20221123,000000,158.9,208.25,158.896,168,5580.285719866,0
+SCLX.US,D,20221125,000000,168,181.65,168,168.7,2712.1714312836,0
+SCLX.US,D,20221128,000000,170.313,178.5,143.85,143.85,2198.9714307704,0
+SCLX.US,D,20221129,000000,144.879,171.153,140.178,162.4,1813.9142875282,0
+SCLX.US,D,20221130,000000,164.15,180.005,156.8,157.535,3117.6857174034,0
+SCLX.US,D,20221201,000000,157.85,175,140,140.7,3767.5428609104,0
+SCLX.US,D,20221202,000000,147.7,156.45,140.7,145.88,1756.3428588992,0
+SCLX.US,D,20221205,000000,147.413,161.7,138.25,140,2293.4571451506,0
+SCLX.US,D,20221206,000000,140,154,138.6,140.175,2286.8285737154,0
+SCLX.US,D,20221207,000000,140,163.1,138.25,142.1,3125.3142888396,0
+SCLX.US,D,20221208,000000,147.875,167.996,143.15,146.3,2674.142859817,0
+SCLX.US,D,20221209,000000,147.35,154.35,137.55,137.55,2068.3714306398,0
+SCLX.US,D,20221212,000000,138.25,141.05,128.45,137.2,4257.4000042574,0
+SCLX.US,D,20221213,000000,148.75,148.75,122.5,122.5,1507.9142872222,0
+SCLX.US,D,20221214,000000,128.1,129.5,122.5,123.252,654.4571435116001,0
+SCLX.US,D,20221215,000000,122.328,122.5,115.5,120.75,320.9428574638,0
+SCLX.US,D,20221216,000000,118.216,118.646,113.75,113.75,182.5142858968,0
+SCLX.US,D,20221219,000000,110.274,112.696,108.5,108.5,96.6285715252,0
+SCLX.US,D,20221220,000000,108.5,119.35,108.5,115.15,221.7428573646,0
+SCLX.US,D,20221221,000000,113.75,118.65,105.7,110.138,107.9428572508,0
+SCLX.US,D,20221222,000000,114.933,121.45,112.287,113.75,89.5142858038,0
+SCLX.US,D,20221223,000000,117.25,117.25,117.25,117.25,20.571428592,0
+SCLX.US,D,20221227,000000,119.077,121.642,100.45,100.45,115.7714286872,0
+SCLX.US,D,20221228,000000,102.2,122.85,101.594,122.15,354.8857146406,0
+SCLX.US,D,20221229,000000,140,157.5,133.913,140,1466.3714300378,0
+SCLX.US,D,20221230,000000,133.35,139.65,109.161,139.65,464.51428617880003,0
+SCLX.US,D,20230103,000000,158.2,236.95,158.2,185.976,11615.857154473,0
+SCLX.US,D,20230104,000000,207.9,207.9,161,170.1,2327.4000023274,0
+SCLX.US,D,20230105,000000,155.4,185.5,155.4,174.65,2571.9428597148,0
+SCLX.US,D,20230106,000000,175,195.3,175,176.05,2718.9428598618,0
+SCLX.US,D,20230109,000000,176.75,217.7,176.75,205.45,8415.1142941294,0
+SCLX.US,D,20230110,000000,192.5,214.9,166.25,201.25,14333.5428714764,0
+SCLX.US,D,20230111,000000,189.7,261.45,175,261.45,8361.6857226474,0
+SCLX.US,D,20230112,000000,241.5,284.2,241.5,280.7,10793.3428679362,0
+SCLX.US,D,20230113,000000,266,283.5,245,266,5846.6285772752,0
+SCLX.US,D,20230117,000000,297.85,302.05,273,282.8,11989.285726275,0
+SCLX.US,D,20230118,000000,276.85,350,276.85,347.2,19153.114304867402,0
+SCLX.US,D,20230119,000000,349.65,390.691,342.737,371.7,19278.6857335644,0
+SCLX.US,D,20230120,000000,408.45,409.146,319.55,396.2,24866.6571677238,0
+SCLX.US,D,20230123,000000,389.2,396.2,316.05,333.2,24008.857166866,0
+SCLX.US,D,20230124,000000,334.6,334.6,192.5,228.9,44791.4571876486,0
+SCLX.US,D,20230125,000000,238,257.6,229.25,246.75,16269.0285876976,0
+SCLX.US,D,20230126,000000,245.35,372.4,245.35,310.8,39072.1143247864,0
+SCLX.US,D,20230127,000000,323.575,341.6,301,308.35,12075.457154932601,0
+SCLX.US,D,20230130,000000,343,349.65,285.95,304.15,9987.6857242734,0
+SCLX.US,D,20230131,000000,309.75,315.35,266,276.15,8136.6285795652,0
+SCLX.US,D,20230201,000000,269.85,274.75,221.55,245,16848.0857311338,0
+SCLX.US,D,20230202,000000,238.7,302.701,238.35,273,19615.8285910444,0
+SCLX.US,D,20230203,000000,269.15,288.75,262.85,270.2,5296.8857195826,0
+SCLX.US,D,20230206,000000,283.5,290.15,260.05,266,8981.2000089812,0
+SCLX.US,D,20230207,000000,262.85,337.75,258.65,310.8,19441.7714480132,0
+SCLX.US,D,20230208,000000,307.65,378.997,307.65,355.6,21661.0571645182,0
+SCLX.US,D,20230209,000000,376.25,376.25,313.25,319.55,10960.2285823888,0
+SCLX.US,D,20230210,000000,313.95,343,309.75,336.35,8107.5428652504,0
+SCLX.US,D,20230213,000000,266,293.65,199.689,247.8,35466.5143211808,0
+SCLX.US,D,20230214,000000,249.2,289.8,245,284.2,9986.714295701,0
+SCLX.US,D,20230215,000000,280,304.15,273.35,289.45,7893.714293608,0
+SCLX.US,D,20230216,000000,281.4,288.05,252,263.2,13228.4571560856,0
+SCLX.US,D,20230217,000000,250.25,266,249.56,258.3,8652.6857229384,0
+SCLX.US,D,20230221,000000,248.15,258.671,237.3,257.6,11502.2285829308,0
+SCLX.US,D,20230222,000000,252.7,265.65,236.25,262.15,7439.2571502964,0
+SCLX.US,D,20230223,000000,264.25,282.8,255.15,280.7,8077.14286522,0
+SCLX.US,D,20230224,000000,278.25,291.9,266,291.9,6398.57143497,0
+SCLX.US,D,20230227,000000,297.5,309.75,292.95,295.75,6556.4000065564005,0
+SCLX.US,D,20230228,000000,305.2,309.75,288.4,302.75,7053.428578482,0
+SCLX.US,D,20230301,000000,303.8,311.206,295.4,296.8,4512.7714330842,0
+SCLX.US,D,20230302,000000,294.7,320.6,282.45,320.25,4816.3142905306,0
+SCLX.US,D,20230303,000000,318.85,334.25,312.2,330.75,3920.1142896344,0
+SCLX.US,D,20230306,000000,332.15,332.85,297.5,321.3,10235.5142959498,0
+SCLX.US,D,20230307,000000,330.05,330.05,303.45,310.1,6405.7714349772,0
+SCLX.US,D,20230308,000000,308,315,270.55,281.75,15285.714301,0
+SCLX.US,D,20230309,000000,285.95,288.75,245.7,250.95,9773.1142954874,0
+SCLX.US,D,20230310,000000,248.15,263.9,217,254.45,13059.5428702024,0
+SCLX.US,D,20230313,000000,254.45,277.196,245,271.6,5732.9142914472,0
+SCLX.US,D,20230314,000000,271.6,283.853,263.2,278.25,6436.1714350076,0
+SCLX.US,D,20230315,000000,272.65,276.493,250.25,263.9,8226.6000082266,0
+SCLX.US,D,20230316,000000,252.35,269.85,247.1,260.75,5178.285719464,0
+SCLX.US,D,20230317,000000,274.4,277.2,239.05,276.5,8673.857151531,0
+SCLX.US,D,20230320,000000,275.1,281.396,263.725,277.9,4707.2000047072,0
+SCLX.US,D,20230321,000000,276.85,294,266,287.7,3470.428574899,0
+SCLX.US,D,20230322,000000,285.6,288.008,262.5,268.8,4806.8857190926,0
+SCLX.US,D,20230323,000000,269.15,279.65,253.75,257.95,6094.8857203806,0
+SCLX.US,D,20230324,000000,254.8,274.05,245.7,273.7,4078.0571469352,0
+SCLX.US,D,20230327,000000,277.9,279.3,269.5,274.4,3825.428575254,0
+SCLX.US,D,20230328,000000,273.35,279.3,268.8,273,4613.3142903276,0
+SCLX.US,D,20230329,000000,274.75,274.75,262.5,268.1,3419.0857177048,0
+SCLX.US,D,20230330,000000,273.35,276.85,263.55,269.85,5645.71429136,0
+SCLX.US,D,20230331,000000,271.25,292.25,262.5,287,15112.4857293982,0
+SCLX.US,D,20230403,000000,296.8,301,276.15,285.25,8107.2571509644,0
+SCLX.US,D,20230404,000000,287.7,287.7,262.5,277.2,12274.7714408462,0
+SCLX.US,D,20230405,000000,276.15,591.5,276.15,434,337887.9717664594,0
+SCLX.US,D,20230406,000000,357,471.481,351.75,451.5,97813.8286692424,0
+SCLX.US,D,20230410,000000,496.3,525,456.75,495.25,33918.7428910616,0
+SCLX.US,D,20230411,000000,487.55,511,453.95,455,16293.5428734364,0
+SCLX.US,D,20230412,000000,465.85,521.5,463.75,518,15601.857158459,0
+SCLX.US,D,20230413,000000,476,567,458.85,476.35,44150.714329865,0
+SCLX.US,D,20230414,000000,476.35,480.55,445.2,471.1,11738.114297452401,0
+SCLX.US,D,20230417,000000,463.05,520.1,463.05,503.3,10573.0285820016,0
+SCLX.US,D,20230418,000000,507.15,512.75,472.5,505.4,6799.9142925142005,0
+SCLX.US,D,20230419,000000,495.95,512.4,482.125,497.7,9140.0571519972,0
+SCLX.US,D,20230420,000000,490,490,427.7,428.05,24157.8285955864,0
+SCLX.US,D,20230421,000000,430.15,438.9,358.75,359.45,14764.0857290498,0
+SCLX.US,D,20230424,000000,326.2,327.603,233.275,254.1,38897.6000388976,0
+SCLX.US,D,20230425,000000,239.75,259.304,235.2,237.65,17068.857159926,0
+SCLX.US,D,20230426,000000,245.35,275.8,239.75,263.9,18451.742875594602,0
+SCLX.US,D,20230427,000000,260.75,278.25,250.6,270.9,8437.1714370086,0
+SCLX.US,D,20230428,000000,259,271.838,252,253.4,13395.9142991102,0
+SCLX.US,D,20230501,000000,254.1,262.5,210,210.35,14485.3428716282,0
+SCLX.US,D,20230502,000000,210.7,211.05,159.6,170.45,28012.571456584,0
+SCLX.US,D,20230503,000000,170.45,201.95,168.35,192.5,16597.3143023116,0
+SCLX.US,D,20230504,000000,192.5,201.95,168.525,184.1,9835.9714384074,0
+SCLX.US,D,20230505,000000,187.25,206.5,187.25,189,12674.714298389,0
+SCLX.US,D,20230508,000000,188.65,189.7,171.85,180.25,9095.8857233816,0
+SCLX.US,D,20230509,000000,179.2,183.4,166.25,166.25,11533.4571543906,0
+SCLX.US,D,20230510,000000,169.05,194.95,166.505,191.8,11151.6571540088,0
+SCLX.US,D,20230511,000000,187.25,202.3,184.1,186.9,8412.5428655554,0
+SCLX.US,D,20230512,000000,189.35,196.35,177.1,189.35,6129.1714347006,0
+SCLX.US,D,20230515,000000,191.8,285.25,190.75,232.75,37715.3428948582,0
+SCLX.US,D,20230516,000000,236.25,241.85,211.05,234.5,15627.0857299128,0
+SCLX.US,D,20230517,000000,230.475,255.5,219.45,243.25,9420.4857237062,0
+SCLX.US,D,20230518,000000,240.8,263.725,211.75,241.5,18012.0857322978,0
+SCLX.US,D,20230519,000000,252.35,261.8,228.553,249.9,17151.485731437202,0
+SCLX.US,D,20230522,000000,252,287.875,247.8,274.4,15642.2000156422,0
+SCLX.US,D,20230523,000000,280,292.946,257.25,257.25,17208.0857314938,0
+SCLX.US,D,20230524,000000,249.2,255.15,226.8,240.1,15859.428587288001,0
+SCLX.US,D,20230525,000000,239.05,244.65,210.7,210.7,12828.6571556858,0
+SCLX.US,D,20230526,000000,213.85,225.75,206.675,219.45,11253.0285826816,0
+SCLX.US,D,20230530,000000,217.35,225.05,208.25,212.45,7920.9142936352,0
+SCLX.US,D,20230531,000000,212.45,220.5,198.975,208.25,6285.5428634284,0
+SCLX.US,D,20230601,000000,209.65,215.25,203,206.5,6481.142863624,0
+SCLX.US,D,20230602,000000,206.85,228.55,206.5,224.35,7837.6000078376,0
+SCLX.US,D,20230605,000000,231.7,278.95,228.55,275.45,24396.5428815394,0
+SCLX.US,D,20230606,000000,268.1,279.65,246.75,252.7,13281.8000132818,0
+SCLX.US,D,20230607,000000,253.75,258.3,227.85,230.3,14485.4857287712,0
+SCLX.US,D,20230608,000000,233.45,244.65,225.4,232.4,7479.685721765401,0
+SCLX.US,D,20230609,000000,231.7,243.309,229.25,229.95,6427.8000064278,0
+SCLX.US,D,20230612,000000,228.2,267.4,228.2,252.7,16910.8000169108,0
+SCLX.US,D,20230613,000000,260.75,282.8,260.75,264.95,18778.714304493,0
+SCLX.US,D,20230614,000000,266,290.5,250.25,260.75,35873.257178730404,0
+SCLX.US,D,20230615,000000,280,289.779,255.885,272.3,39512.3143252266,0
+SCLX.US,D,20230616,000000,277.2,277.2,267.75,271.25,37783.6000377836,0
+SCLX.US,D,20230620,000000,268.45,281.05,252.7,257.25,31604.0857458898,0
+SCLX.US,D,20230621,000000,254.1,255.5,239.4,245.7,32058.1143177724,0
+SCLX.US,D,20230622,000000,243.95,250.197,236.6,236.95,10589.4857248752,0
+SCLX.US,D,20230623,000000,233.45,238.7,217.7,220.5,32289.0286037176,0
+SCLX.US,D,20230626,000000,227.5,231,219.1,219.1,11671.9428688148,0
+SCLX.US,D,20230627,000000,221.55,224.595,216.65,217,8127.4571509846,0
+SCLX.US,D,20230628,000000,212.8,233.8,212.8,221.9,11999.6571548568,0
+SCLX.US,D,20230629,000000,222.25,223.979,195.3,195.3,17064.6857313504,0
+SCLX.US,D,20230630,000000,201.6,214.2,192.5,194.95,22783.828594212402,0
+SCLX.US,D,20230703,000000,194.95,205.8,194.25,199.15,5099.7428622426005,0
+SCLX.US,D,20230705,000000,198.8,205.796,195.3,198.8,16106.1714446776,0
+SCLX.US,D,20230706,000000,199.5,202.3,191.537,201.6,10916.3714394878,0
+SCLX.US,D,20230707,000000,200.55,205.8,196.42,197.75,10986.4857252722,0
+SCLX.US,D,20230710,000000,197.4,205.8,192.853,199.5,11155.742868298601,0
+SCLX.US,D,20230711,000000,200.55,203.427,194.95,197.75,9605.71429532,0
+SCLX.US,D,20230712,000000,200.55,201.25,184.8,188.3,10861.2285822898,0
+SCLX.US,D,20230713,000000,196.35,212.8,195.692,207.55,12524.8000125248,0
+SCLX.US,D,20230714,000000,210.35,210.35,198.8,206.5,11208.9428683518,0
+SCLX.US,D,20230717,000000,206.85,222.6,206.85,212.8,7939.2285793678,0
+SCLX.US,D,20230718,000000,218.05,221.55,208.25,216.3,7655.9428647988,0
+SCLX.US,D,20230719,000000,218.75,227.15,211.4,214.9,10445.5142961598,0
+SCLX.US,D,20230720,000000,210.7,220.15,198.45,206.85,13888.6857281744,0
+SCLX.US,D,20230721,000000,207.9,208.54,196.35,196.35,12731.42858416,0
+SCLX.US,D,20230724,000000,197.05,204.4,189.35,197.05,8633.200008633201,0
+SCLX.US,D,20230725,000000,192.85,197.4,175,175,11925.1142976394,0
+SCLX.US,D,20230726,000000,175,184.45,172.55,177.8,8119.285722405,0
+SCLX.US,D,20230727,000000,179.2,185.15,175.35,183.75,9683.057152540201,0
+SCLX.US,D,20230728,000000,185.85,193.9,185.85,188.3,20074.857162932,0
+SCLX.US,D,20230731,000000,188.3,193.55,182.49,191.45,25897.000025897,0
+SCLX.US,D,20230801,000000,185.85,189.35,176.75,182.7,10362.9428675058,0
+SCLX.US,D,20230802,000000,180.25,210.35,179.55,210,23639.1714522106,0
+SCLX.US,D,20230803,000000,206.5,229.25,206.5,220.85,19810.3428769532,0
+SCLX.US,D,20230804,000000,219.8,222.25,185.5,187.25,22109.6857363954,0
+SCLX.US,D,20230807,000000,185.85,191.796,156.45,157.15,22949.571451521002,0
+SCLX.US,D,20230808,000000,157.5,160.65,147,155.05,10122.5142958368,0
+SCLX.US,D,20230809,000000,155.75,161,144.2,147,8085.8285795144,0
+SCLX.US,D,20230810,000000,147.35,151.9,144.2,150.85,11402.7428685456,0
+SCLX.US,D,20230811,000000,147,151.2,138.6,139.65,16523.9143022382,0
+SCLX.US,D,20230814,000000,142.45,143.15,125.65,127.4,14498.8857287846,0
+SCLX.US,D,20230815,000000,122.5,124.95,112.35,119.175,11368.742868511601,0
+SCLX.US,D,20230816,000000,118.65,138.6,113.053,138.6,17129.000017129,0
+SCLX.US,D,20230817,000000,142.1,142.8,122.85,140.35,18065.828589494402,0
+SCLX.US,D,20230818,000000,117.25,134.05,109.2,124.25,21922.6285933512,0
+SCLX.US,D,20230821,000000,125.65,132.3,117.25,120.75,7559.7428647026,0
+SCLX.US,D,20230822,000000,119,120.75,105,110.25,14464.314300178601,0
+SCLX.US,D,20230823,000000,110.25,110.628,106.053,108.15,9370.0571522272,0
+SCLX.US,D,20230824,000000,106.75,124.25,101.5,120.05,20279.6285917082,0
+SCLX.US,D,20230825,000000,119.7,127.05,109.9,115.15,21274.571449846,0
+SCLX.US,D,20230828,000000,101.5,107.079,98.7,104.65,11804.2571546614,0
+SCLX.US,D,20230829,000000,102.9,107.1,101.85,105.525,6951.2285783798,0
+SCLX.US,D,20230830,000000,104.65,106.05,100.45,103.95,10053.6571529108,0
+SCLX.US,D,20230831,000000,102.55,106.75,95.55,100.45,18156.1143038704,0
+SCLX.US,D,20230901,000000,94.15,109.2,88.5535,108.5,16160.8857304466,0
+SCLX.US,D,20230905,000000,108.5,113.4,106.4,111.65,16181.714301896,0
+SCLX.US,D,20230906,000000,110.6,112.7,103.6,103.6,13951.142871094,0
+SCLX.US,D,20230907,000000,101.85,103.6,91,93.1,13384.428584813,0
+SCLX.US,D,20230908,000000,94.15,94.15,84.175,88.9,16651.7428737946,0
+SCLX.US,D,20230911,000000,91,93.45,83.65,84.35,43371.742900514604,0
+SCLX.US,D,20230912,000000,86.45,88.9,82.95,85.4,20215.000020215,0
+SCLX.US,D,20230913,000000,86.45,86.45,78.05,78.05,40092.057182949204,0
+SCLX.US,D,20230914,000000,78.75,80.5,75.6,78.4,31755.6857460414,0
+SCLX.US,D,20230915,000000,81.9,88.9,78.4,78.75,154253.1715828246,0
+SCLX.US,D,20230918,000000,76.65,77,63,69.3,40597.6857548834,0
+SCLX.US,D,20230919,000000,70,71.05,65.275,65.45,12969.771441541201,0
+SCLX.US,D,20230920,000000,63.35,63.7,58.1035,59.5,24579.9428817228,0
+SCLX.US,D,20230921,000000,59.15,63,57.7605,61.25,16181.0857304668,0
+SCLX.US,D,20230922,000000,61.25,63,53.9,55.3,39191.000039191,0
+SCLX.US,D,20230925,000000,54.6,61.6,53.2,57.4,14094.857156952,0
+SCLX.US,D,20230926,000000,59.85,64.75,54.6,54.6,24856.714310571002,0
+SCLX.US,D,20230927,000000,53.55,58.1,53.55,54.25,18884.6857331704,0
+SCLX.US,D,20230928,000000,54.25,54.95,51.1,51.8,25180.0857394658,0
+SCLX.US,D,20230929,000000,52.5,53.55,46.55,49,25449.4857397352,0
+SCLX.US,D,20231002,000000,49.7,49.7,44.8,46.55,19176.5428763194,0
+SCLX.US,D,20231003,000000,46.2,46.396,43.05,44.1,23609.971452181402,0
+SCLX.US,D,20231004,000000,43.4,49.7,42.35,49.35,18506.714304221,0
+SCLX.US,D,20231005,000000,49.35,53.1965,49,51.8,15602.714301317,0
+SCLX.US,D,20231006,000000,51.1,55.65,50.75,54.95,16852.000016852002,0
+SCLX.US,D,20231009,000000,56.7,68.95,55.3,63.7,63537.0286349656,0
+SCLX.US,D,20231010,000000,63.35,77.7,62.65,72.8,54711.8286261404,0
+SCLX.US,D,20231011,000000,73.15,84.35,73.15,78.05,47787.9143335022,0
+SCLX.US,D,20231012,000000,78.05,79.45,66.325,67.9,43812.142900955,0
+SCLX.US,D,20231013,000000,68.6,68.95,62.6535,64.75,30448.285744734,0
+SCLX.US,D,20231016,000000,65.8,66.5,60.55,64.4,15732.85715859,0
+SCLX.US,D,20231017,000000,63,66.15,62.65,63.7,10952.285725238,0
+SCLX.US,D,20231018,000000,61.95,63.35,58.45,58.8,17558.000017558,0
+SCLX.US,D,20231019,000000,58.8,61.075,56.7,58.45,20880.3428780232,0
+SCLX.US,D,20231020,000000,60.9,60.9,57.225,57.4,20189.9143059042,0
+SCLX.US,D,20231023,000000,55.3,62.3,55.3,59.85,15142.6000151426,0
+SCLX.US,D,20231024,000000,60.2,65.8,59.15,63.35,12663.142869806,0
+SCLX.US,D,20231025,000000,64.05,74.025,63.7,71.05,21963.8000219638,0
+SCLX.US,D,20231026,000000,71.4,78.225,64.75,67.2,29731.0857440168,0
+SCLX.US,D,20231027,000000,67.9,68.775,63.7,64.4,19938.6285913672,0
+SCLX.US,D,20231030,000000,64.05,67.9,62.65,64.75,9137.9428662808,0
+SCLX.US,D,20231031,000000,66.15,67.2,64.225,65.45,9719.0857240048,0
+SCLX.US,D,20231101,000000,64.4,66.171,61.6,63.35,8491.8285799204,0
+SCLX.US,D,20231102,000000,65.1,70.0035,63.7,64.75,26481.8285979104,0
+SCLX.US,D,20231103,000000,64.05,66.171,57.4,57.4,38139.3428952822,0
+SCLX.US,D,20231106,000000,59.85,59.85,51.8,51.8,27021.1714555926,0
+SCLX.US,D,20231107,000000,52.15,52.85,50.75,51.8,9355.6571522128,0
+SCLX.US,D,20231108,000000,52.5,53.55,46.2,46.55,47997.000047997004,0
+SCLX.US,D,20231109,000000,47.25,48.3,44.1,45.15,26201.142883344,0
+SCLX.US,D,20231110,000000,46.55,47.25,42.35,45.15,22151.714307866,0
+SCLX.US,D,20231113,000000,46.9,47.593,44.45,44.8,8111.7428652546005,0
+SCLX.US,D,20231114,000000,45.5,47.6,43.05,43.05,44386.428615815,0
+SCLX.US,D,20231115,000000,44.45,48.65,44.1,44.1,21855.8000218558,0
+SCLX.US,D,20231116,000000,43.75,44.8,37.1,37.45,44160.00004416,0
+SCLX.US,D,20231117,000000,39.55,39.55,37.45,37.45,43165.0571860222,0
+SCLX.US,D,20231120,000000,37.45,39.9,37.45,38.5,34603.7714631752,0
+SCLX.US,D,20231121,000000,37.8,39.375,32.753,33.166,52858.3429100012,0
+SCLX.US,D,20231122,000000,34.0025,36.75,31.5035,35.35,36923.714322638,0
+SCLX.US,D,20231124,000000,35.35,46.2,34.1985,44.45,46890.9429040338,0
+SCLX.US,D,20231127,000000,44.1,52.4685,42.35,50.4,58210.714343925,0
+SCLX.US,D,20231128,000000,49.35,52.15,45.15,47.25,31242.085745527802,0
+SCLX.US,D,20231129,000000,46.9,50.75,46.9,49,13679.4000136794,0
+SCLX.US,D,20231130,000000,47.95,49,43.75,43.75,21579.6571644368,0
+SCLX.US,D,20231201,000000,44.8,47.95,43.75,47.25,24778.6857390644,0
+SCLX.US,D,20231204,000000,48.3,50.925,44.8,45.5,35888.0571787452,0
+SCLX.US,D,20231205,000000,44.8,45.15,40.6,41.3,21622.1143073364,0
+SCLX.US,D,20231206,000000,41.65,42.35,38.1535,39.9,34630.9714632024,0
+SCLX.US,D,20231207,000000,40.25,41.3,37.45,38.15,23756.4857380422,0
+SCLX.US,D,20231208,000000,37.8,40.6,35.7,38.5,25527.800025527802,0
+SCLX.US,D,20231211,000000,39.2,39.2,36.05,36.05,16403.6000164036,0
+SCLX.US,D,20231212,000000,36.4,36.4,34.3035,34.65,16723.7428738666,0
+SCLX.US,D,20231213,000000,35,40.6,35,40.25,25889.4571687466,0
+SCLX.US,D,20231214,000000,41.3,46.55,40.95,44.8,32682.7714612542,0
+SCLX.US,D,20231215,000000,47.6,49.35,45.5,48.65,36767.3714653388,0
+SCLX.US,D,20231218,000000,47.6,48.825,43.75,44.1,12138.9714407104,0
+SCLX.US,D,20231219,000000,44.8,50.05,44.8,49,20318.0285917466,0
+SCLX.US,D,20231220,000000,50.75,51.8,45.5,45.5,22717.14287986,0
+SCLX.US,D,20231221,000000,45.5,47.95,45.5,46.55,18433.714304148,0
+SCLX.US,D,20231222,000000,46.9,51.8,46.2,49,26623.285740909,0
+SCLX.US,D,20231226,000000,48.3,58.1,44.1,56.7,33224.7428903676,0
+SCLX.US,D,20231227,000000,57.75,61.2535,56.007,59.15,30452.3143161666,0
+SCLX.US,D,20231228,000000,59.15,65.45,59.15,64.4,30383.1143160974,0
+SCLX.US,D,20231229,000000,65.1,72.7965,63.35,71.4,32321.857175179,0
+SCLX.US,D,20240102,000000,71.4,76.65,66.85,71.4,38585.7143243,0
+SCLX.US,D,20240103,000000,70.35,71.4,61.6,69.3,34138.0857484238,0
+SCLX.US,D,20240104,000000,69.3,73.85,63,72.45,25663.714311378,0
+SCLX.US,D,20240105,000000,71.75,71.925,67.725,71.4,16123.6000161236,0
+SCLX.US,D,20240108,000000,74.13,78.4,65.1,74.9,30775.857173633,0
+SCLX.US,D,20240109,000000,72.8,77.525,72.45,75.6,18078.6285895072,0
+SCLX.US,D,20240110,000000,75.95,77.7,68.6,69.3,27975.6000279756,0
+SCLX.US,D,20240111,000000,68.95,69.3,63.7,67.2,22139.9143078542,0
+SCLX.US,D,20240112,000000,66.15,67.55,58.1,63,16462.0857307478,0
+SCLX.US,D,20240116,000000,61.25,63.7,58.8035,62.65,13132.7428702756,0
+SCLX.US,D,20240117,000000,60.55,65.1,57.75,59.85,24636.1143103504,0
+SCLX.US,D,20240118,000000,59.5,59.85,52.85,53.55,25954.7428830976,0
+SCLX.US,D,20240119,000000,52.85,53.55,51.45,52.15,17400.4571602576,0
+SCLX.US,D,20240122,000000,52.5,54.95,50.75,54.25,14690.657157547801,0
+SCLX.US,D,20240123,000000,56.7,60.2,54.789,57.05,12249.5142979638,0
+SCLX.US,D,20240124,000000,57.75,58.8,53.55,53.9,18253.142875396,0
+SCLX.US,D,20240125,000000,53.9,55.6395,52.5,54.6,9989.4571528466,0
+SCLX.US,D,20240126,000000,56,60.2,54.95,59.15,21454.9143071692,0
+SCLX.US,D,20240129,000000,58.8,64.05,58.8,59.85,16066.9143017812,0
+SCLX.US,D,20240130,000000,60.2,62.3,56.77,58.45,20593.5143063078,0
+SCLX.US,D,20240131,000000,58.1,60.2,56.35,57.4,13582.028585010601,0
+SCLX.US,D,20240201,000000,57.75,59.5,54.95,56.35,16510.6571593678,0
+SCLX.US,D,20240202,000000,56,56.35,51.8,56,16998.2571598554,0
+SCLX.US,D,20240205,000000,54.6,57.75,53.2,57.75,11829.714297544,0
+SCLX.US,D,20240206,000000,57.4,61.25,56.875,59.15,15860.8285872894,0
+SCLX.US,D,20240207,000000,59.85,60.2,54.25,56.35,21357.6857356434,0
+SCLX.US,D,20240208,000000,56.7,57.925,54.95,57.05,10418.2285818468,0
+SCLX.US,D,20240209,000000,56.7,59.15,56.35,57.4,11806.571440378,0
+SCLX.US,D,20240212,000000,56.7,59.15,56.175,57.75,11018.8857253046,0
+SCLX.US,D,20240213,000000,55.3,58.45,53.2,54.95,25816.4857401022,0
+SCLX.US,D,20240214,000000,56,56.35,53.9,53.9,9698.8285811274,0
+SCLX.US,D,20240215,000000,55.65,59.15,54.25,58.8,18128.4857324142,0
+SCLX.US,D,20240216,000000,57.05,66.5,57.05,65.45,33180.2286046088,0
+SCLX.US,D,20240220,000000,65.8,68.95,61.25,63.35,19966.4857342522,0
+SCLX.US,D,20240221,000000,63.7,64.4,59.5,61.95,13031.285727317,0
+SCLX.US,D,20240222,000000,61.25,63.5215,59.15,60.9,11327.285725613001,0
+SCLX.US,D,20240223,000000,60.9,62.125,58.1,61.25,12652.7714412242,0
+SCLX.US,D,20240226,000000,61.6,73.85,61.25,72.45,35428.4571782856,0
+SCLX.US,D,20240227,000000,73.5,84.7,73.5,80.85,35444.428606873,0
+SCLX.US,D,20240228,000000,83.65,85.925,79.975,84.7,24234.5428813774,0
+SCLX.US,D,20240229,000000,84.7,92.05,75.25,79.45,34724.857177582,0
+SCLX.US,D,20240301,000000,53.55,53.9,45.15,46.725,265191.7716937632,0
+SCLX.US,D,20240304,000000,48.3,49.35,45.5,46.9,41298.6857555844,0
+SCLX.US,D,20240305,000000,45.85,46.55,44.1,45.85,35028.6000350286,0
+SCLX.US,D,20240306,000000,46.2,51.8,45.8675,47.6,57436.2000574362,0
+SCLX.US,D,20240307,000000,47.95,49.7,47.6,48.65,16773.8857310596,0
+SCLX.US,D,20240308,000000,48.3,50.75,48.3,49.7,30382.4571732396,0
+SCLX.US,D,20240311,000000,50.05,50.4,47.425,49,24232.028595660602,0
+SCLX.US,D,20240312,000000,49,49,43.0535,46.2,36720.9143224352,0
+SCLX.US,D,20240313,000000,45.85,47.2535,45.85,46.55,17248.000017248,0
+SCLX.US,D,20240314,000000,46.2,49.35,44.1,48.65,32949.0857472348,0
+SCLX.US,D,20240315,000000,49,50.4175,47.95,47.95,40711.2000407112,0
+SCLX.US,D,20240318,000000,47.6,49.175,45.5,47.95,28972.5143146868,0
+SCLX.US,D,20240319,000000,47.6,49.7,46.9,47.25,21275.71430699,0
+SCLX.US,D,20240320,000000,47.25,49,46.2,47.6,23751.3714523228,0
+SCLX.US,D,20240321,000000,48.3,49,46.9,49,19494.4571623516,0
+SCLX.US,D,20240322,000000,49,52.5,47.6,50.4,31845.0571747022,0
+SCLX.US,D,20240325,000000,50.05,52.15,49.35,51.1,17469.2571603264,0
+SCLX.US,D,20240326,000000,51.45,54.775,50.75,52.85,22746.9143084612,0
+SCLX.US,D,20240327,000000,52.5,58.1,51.8,56.35,22115.9428792588,0
+SCLX.US,D,20240328,000000,56,59.5,55.3,55.65,18706.7428758496,0
+SCLX.US,D,20240401,000000,54.95,57.75,54.075,54.95,31747.5428888904,0
+SCLX.US,D,20240402,000000,54.6,56,52.85,54.25,22449.0857367348,0
+SCLX.US,D,20240403,000000,54.25,55.3,50.925,53.9,21862.9143075772,0
+SCLX.US,D,20240404,000000,53.55,55.65,53.2,53.55,18501.5143042158,0
+SCLX.US,D,20240405,000000,53.55,54.775,51.8,53.55,14918.57144349,0
+SCLX.US,D,20240408,000000,54.6,54.6,47.25,48.65,37212.4571800696,0
+SCLX.US,D,20240409,000000,49,52.85,47.25,47.6,25585.0285970136,0
+SCLX.US,D,20240410,000000,45.85,49,44.8,46.9,34927.6571777848,0
+SCLX.US,D,20240411,000000,47.6,47.95,44.975,45.5,16247.9143019622,0
+SCLX.US,D,20240412,000000,44.8,46.725,44.8,46.55,20438.285734724,0
+SCLX.US,D,20240415,000000,46.9,47.95,43.05,44.8,29230.142886373,0
+SCLX.US,D,20240416,000000,44.1,44.1,39.9,40.6,27961.857170819,0
+SCLX.US,D,20240417,000000,41.3,42.7,40.6,40.95,20943.6571638008,0
+SCLX.US,D,20240418,000000,40.6,41.3,29.8725,31.5,81160.4857954462,0
+SCLX.US,D,20240419,000000,31.5,33.726,28.007,31.0625,59953.314345667604,0
+SCLX.US,D,20240422,000000,31.9235,35.7,31.5035,33.299,30594.8286020234,0
+SCLX.US,D,20240423,000000,34.3,36.05,32.9,34.1845,15767.0285871956,0
+SCLX.US,D,20240424,000000,31.325,32.55,29.05,29.75,47773.7714763452,0
+SCLX.US,D,20240425,000000,30.107,31.395,29.4,30.128,20772.85716363,0
+SCLX.US,D,20240426,000000,30.1,32.7285,30.1,30.8175,12144.8285835734,0
+SCLX.US,D,20240429,000000,30.6775,32.753,30.1315,32.2735,12336.3714409078,0
+SCLX.US,D,20240430,000000,32.095,32.214,28.7892,29.862,20261.8857345476,0
+SCLX.US,D,20240501,000000,30.814,31.85,28.7245,29.946,19324.5428764674,0
+SCLX.US,D,20240502,000000,29.862,31.1605,29.218,29.694,12064.2000120642,0
+SCLX.US,D,20240503,000000,30.87,31.2515,29.4035,30.1,10900.0000109,0
+SCLX.US,D,20240506,000000,31.15,31.15,29.407,30.2925,6789.457149646601,0
+SCLX.US,D,20240507,000000,30.625,33.5475,30.4185,32.1055,17653.0571605102,0
+SCLX.US,D,20240508,000000,31.885,32.508,28.77,29.6485,29705.714315420002,0
+SCLX.US,D,20240509,000000,29.7045,30.0685,28.357,29.057,13820.0285852486,0
+SCLX.US,D,20240510,000000,29.715,29.8679,25.606,26.089,27014.9428841578,0
+SCLX.US,D,20240513,000000,26.775,29.358,26.775,28.1715,14296.6857285824,0
+SCLX.US,D,20240514,000000,28.525,28.9625,26.992,28,17060.6857313464,0
+SCLX.US,D,20240515,000000,28.7,29.75,27.692,28.6405,16932.85715979,0
+SCLX.US,D,20240516,000000,28.7,30.73,28,30.45,18013.9714465854,0
+SCLX.US,D,20240517,000000,30.8,33.95,29.75,31.5,32007.8286034364,0
+SCLX.US,D,20240520,000000,34.3,43.75,34.2895,42.35,114234.6286856632,0
+SCLX.US,D,20240521,000000,40.95,41.3,36.925,38.85,34116.3714626878,0
+SCLX.US,D,20240522,000000,40.95,40.95,37.1,40.25,20097.000020097,0
+SCLX.US,D,20240523,000000,39.2,39.375,36.05,38.15,23415.9143091302,0
+SCLX.US,D,20240524,000000,38.85,40.6,37.1,39.55,17859.9143035742,0
+SCLX.US,D,20240528,000000,39.2,39.55,36.75,37.8,15686.4000156864,0
+SCLX.US,D,20240529,000000,36.75,39.9,36.057,39.9,12272.1714408436,0
+SCLX.US,D,20240530,000000,40.25,44.8,38.5,38.85,16822.428588251,0
+SCLX.US,D,20240531,000000,38.85,40.95,37.1,37.8,12715.6571555728,0
+SCLX.US,D,20240603,000000,39.2,42,38.15,38.15,15291.3714438628,0
+SCLX.US,D,20240604,000000,38.15,41.3,37.1,38.15,16096.514301810801,0
+SCLX.US,D,20240605,000000,38.15,40.25,37.45,37.8,19189.0857334748,0
+SCLX.US,D,20240606,000000,37.45,41.3,36.75,41.3,41780.000041780004,0
+SCLX.US,D,20240607,000000,40.95,42,37.1,38.15,28781.2000287812,0
+SCLX.US,D,20240610,000000,38.85,41.3,38.143,39.2,16011.9428731548,0
+SCLX.US,D,20240611,000000,40.25,47.6,39.9,46.55,50687.7714792592,0
+SCLX.US,D,20240612,000000,46.9,54.6,44.8,50.4,85054.1715136256,0
+SCLX.US,D,20240613,000000,51.45,54.775,50.4,52.15,51593.3429087362,0
+SCLX.US,D,20240614,000000,52.5,57.4,50.925,56.35,57932.9714865044,0
+SCLX.US,D,20240617,000000,59.85,80.5,58.45,75.25,162308.4001623084,0
+SCLX.US,D,20240618,000000,75.95,77,63.3535,64.05,77097.9429342408,0
+SCLX.US,D,20240620,000000,66.5,71.4,65.1,68.6,61442.6857757284,0
+SCLX.US,D,20240621,000000,69.65,69.65,59.5,61.25,82245.6000822456,0
+SCLX.US,D,20240624,000000,61.6,64.925,61.25,62.475,19172.685733458402,0
+SCLX.US,D,20240625,000000,61.25,62.3,51.45,51.8,36082.6286075112,0
+SCLX.US,D,20240626,000000,53.55,53.9875,51.45,52.5,15352.6857296384,0
+SCLX.US,D,20240627,000000,52.5,64.4,51.8,62.65,42493.057185350204,0
+SCLX.US,D,20240628,000000,60.2,68.2465,59.325,67.55,32332.7714609042,0
+SCLX.US,D,20240701,000000,66.5,68.25,63,65.8,24943.714310658,0
+SCLX.US,D,20240702,000000,68.6,73.4685,66.15,67.55,66114.857208972,0
+SCLX.US,D,20240703,000000,73.5,78.05,62.3,63,224340.2573671974,0
+SCLX.US,D,20240705,000000,63,67.55,60.2,65.8,39764.714325479,0
+SCLX.US,D,20240708,000000,63.35,71.05,63.35,65.8,42417.2286138458,0
+SCLX.US,D,20240709,000000,67.9,71.4,61.95,63,41387.5143271018,0
+SCLX.US,D,20240710,000000,64.4,66.85,62.37,64.75,19829.571448401,0
+SCLX.US,D,20240711,000000,65.8,71.4,64.4,68.95,48759.2000487592,0
+SCLX.US,D,20240712,000000,68.6,70.7,65.8,67.9,25014.1143107284,0
+SCLX.US,D,20240715,000000,66.85,67.375,64.05,66.15,20079.571448651,0
+SCLX.US,D,20240716,000000,66.15,70.7,65.1,68.6,22251.2000222512,0
+SCLX.US,D,20240717,000000,66.5,73.5,65.1,68.25,40899.714326614,0
+SCLX.US,D,20240718,000000,67.9,70.175,65.4745,67.2,31860.8000318608,0
+SCLX.US,D,20240719,000000,67.9,67.9,59.85,61.075,45596.200045596204,0
+SCLX.US,D,20240722,000000,63,63,60.55,60.9,11664.6857259504,0
+SCLX.US,D,20240723,000000,60.2,62.3,58.45,59.85,13301.8000133018,0
+SCLX.US,D,20240724,000000,59.5,63,58.45,59.85,19776.2571626334,0
+SCLX.US,D,20240725,000000,58.8,61.2465,58.8,59.5,30283.6571731408,0
+SCLX.US,D,20240726,000000,59.15,59.5,56.525,58.8,15898.9714444704,0
+SCLX.US,D,20240729,000000,59.85,59.85,56,56.35,12832.0285842606,0
+SCLX.US,D,20240730,000000,56,56.091,52.5,54.25,15271.742872414601,0
+SCLX.US,D,20240731,000000,54.25,57.75,53.375,55.65,27321.2571701784,0
+SCLX.US,D,20240801,000000,54.95,55.3,51.45,52.5,25227.9714537994,0
+SCLX.US,D,20240802,000000,49.7,52.325,49,50.4,15448.6571583058,0
+SCLX.US,D,20240805,000000,46.9,49.7,46.9,49,16795.8285882244,0
+SCLX.US,D,20240806,000000,47.95,50.4,47.25,47.95,12214.2857265,0
+SCLX.US,D,20240807,000000,48.3,50.4,45.5,46.2,15962.3428731052,0
+SCLX.US,D,20240808,000000,45.85,48.3,45.15,46.2,11011.800011011801,0
+SCLX.US,D,20240809,000000,46.2,47.4705,43.75,44.45,17562.1714461336,0
+SCLX.US,D,20240812,000000,45.5,47.425,44.45,46.2,8369.3142940836,0
+SCLX.US,D,20240813,000000,46.9,49,45.5,45.85,17137.0571599942,0
+SCLX.US,D,20240814,000000,47.425,49,42.7,43.75,36965.3714655368,0
+SCLX.US,D,20240815,000000,44.1,46.025,43.4,43.4,27240.1714558116,0
+SCLX.US,D,20240816,000000,43.4,46.2,41.65,43.05,25751.9143114662,0
+SCLX.US,D,20240819,000000,44.1,45.5,42.525,44.45,15190.0857294758,0
+SCLX.US,D,20240820,000000,44.1,45.4965,43.05,44.1,9827.6285812562,0
+SCLX.US,D,20240821,000000,44.1,46.2,42,43.4,31752.6000317526,0
+SCLX.US,D,20240822,000000,44.1,44.1,41.65,42.7,19274.8857335606,0
+SCLX.US,D,20240823,000000,43.75,45.15,41.65,42.7,33888.6571767458,0
+SCLX.US,D,20240826,000000,43.05,43.05,39.2,39.9,28027.542885170402,0
+SCLX.US,D,20240827,000000,40.25,40.6,38.5,39.2,12172.571440744001,0
+SCLX.US,D,20240828,000000,39.55,39.55,37.8,38.85,13011.5428701544,0
+SCLX.US,D,20240829,000000,38.15,39.9,38.15,38.85,18781.8285902104,0
+SCLX.US,D,20240830,000000,39.2,41.65,38.325,40.25,18360.00001836,0
+SCLX.US,D,20240903,000000,42,42.525,37.1,38.5,81760.428653189,0
+SCLX.US,D,20240904,000000,37.45,38.5,36.4,38.15,16356.0571592132,0
+SCLX.US,D,20240905,000000,38.5,38.85,37.45,38.85,9956.0857242418,0
+SCLX.US,D,20240906,000000,38.15,38.675,35.525,36.4,14934.8000149348,0
+SCLX.US,D,20240909,000000,37.45,37.45,34.65,35.7,21277.714306992002,0
+SCLX.US,D,20240910,000000,36.05,37.8,35.7,37.8,15270.4857295562,0
+SCLX.US,D,20240911,000000,37.45,39.2,35.7,38.15,17729.2285891578,0
+SCLX.US,D,20240912,000000,38.15,38.325,35.525,37.1,29259.8286006884,0
+SCLX.US,D,20240913,000000,36.75,41.3,36.4,40.25,30570.142887713002,0
+SCLX.US,D,20240916,000000,39.9,39.9,37.45,38.15,11662.0857259478,0
+SCLX.US,D,20240917,000000,38.15,38.5,35.7,36.4,19090.3714476618,0
+SCLX.US,D,20240918,000000,36.05,38.5,35,35.35,38997.6000389976,0
+SCLX.US,D,20240919,000000,35.7,39.725,35.35,36.05,57055.7714856272,0
+SCLX.US,D,20240920,000000,35.7,36.75,33.8625,35,42925.4571857826,0
+SCLX.US,D,20240923,000000,33.25,33.25,27.3,27.524,64210.6000642106,0
+SCLX.US,D,20240924,000000,28.007,29.2495,27.909,28.7455,26886.1714554576,0
+SCLX.US,D,20240925,000000,29.4,29.7815,27.51,28,18669.857161527,0
+SCLX.US,D,20240926,000000,28,31.85,28,31.5035,40136.628611565204,0
+SCLX.US,D,20240927,000000,31.85,36.05,31.85,32.921,35626.7714641982,0
+SCLX.US,D,20240930,000000,33.201,34.3,30.5445,32.361,18216.571446788,0
+SCLX.US,D,20241001,000000,31.654,32.1615,28.707,31.115,25548.6857398344,0
+SCLX.US,D,20241002,000000,30.45,32.193,30.1,30.681,21398.6000213986,0
+SCLX.US,D,20241003,000000,30.233,31.773,29.75,29.925,12339.3428694822,0
+SCLX.US,D,20241004,000000,30.45,35.7,30.45,34.3,45778.2571886354,0
+SCLX.US,D,20241007,000000,34.5135,37.8,30.9785,32.053,46067.9143317822,0
+SCLX.US,D,20241008,000000,31.15,31.654,28.875,29.379,27137.857169995,0
+SCLX.US,D,20241009,000000,30.4045,31.3985,27.825,28.63,29777.0857440628,0
+SCLX.US,D,20241010,000000,29.05,29.05,27.3385,27.4785,28452.2000284522,0
+SCLX.US,D,20241011,000000,27.9615,28.0875,27.041,27.6465,21639.2285930678,0
+SCLX.US,D,20241014,000000,28,28,26.9745,27.538,13226.2000132262,0
+SCLX.US,D,20241015,000000,28,29.225,27.5485,28.28,23556.4000235564,0
+SCLX.US,D,20241016,000000,29.75,37.45,29.54,30.45,202163.1144878774,0
+SCLX.US,D,20241017,000000,31.899,34.2265,31.1465,33.131,67479.9429246228,0
+SCLX.US,D,20241018,000000,34.3,39.55,31.2795,33.95,215352.285929638,0
+SCLX.US,D,20241021,000000,34.482,37.1,32.9,34.3,71645.8857859316,0
+SCLX.US,D,20241022,000000,33.95,36.925,31.297,33.964,129556.9715581284,0
+SCLX.US,D,20241023,000000,33.32,34.65,30.604,31.983,52397.4857666832,0
+SCLX.US,D,20241024,000000,31.92,32.4765,30.1,31.2515,38403.7428955466,0
+SCLX.US,D,20241025,000000,30.884,32.2,29.596,30.149,32276.4000322764,0
+SCLX.US,D,20241028,000000,32.655,35.7,32.2,34.384,99636.285813922,0
+SCLX.US,D,20241029,000000,35.7,37.1,33.7015,34.825,52398.4857666842,0
+SCLX.US,D,20241030,000000,35.35,35.7,32.13,32.963,59591.285773877,0
+SCLX.US,D,20241031,000000,32.886,34.3,31.5,33.6105,45139.2000451392,0
+SCLX.US,D,20241101,000000,33.6,35.35,33.25,33.999,59502.9143452172,0
+SCLX.US,D,20241104,000000,34.3,35.35,32.9,33.768,53049.6571959068,0
+SCLX.US,D,20241105,000000,34.3,37.45,33.481,36.75,145883.0572887402,0
+SCLX.US,D,20241106,000000,38.85,39.9,36.05,37.45,208883.571637455,0
+SCLX.US,D,20241107,000000,39.2,39.2,31.157,34.16,147322.143004465,0
+SCLX.US,D,20241108,000000,34.279,34.279,30.373,30.8105,109772.6858240584,0
+SCLX.US,D,20241111,000000,30.338,30.793,28.035,28.035,84031.0286554596,0
+SCLX.US,D,20241112,000000,28,28.7,25.3855,26.922,64007.0857782928,0
+SCLX.US,D,20241113,000000,26.8625,28.1505,25.5535,25.9,41736.1714703076,0
+SCLX.US,D,20241114,000000,26.425,26.425,21.8155,23.8,90700.9715192724,0
+SCLX.US,D,20241115,000000,23.45,23.8,18.8195,21.3465,142507.0572853642,0
+SCLX.US,D,20241118,000000,20.9265,25.718,20.65,22.225,75867.000075867,0
+SCLX.US,D,20241119,000000,22.421,23.9365,20.7165,22.7885,56169.4571990266,0
+SCLX.US,D,20241120,000000,21.35,21.525,19.25,19.761,70825.6857851114,0
+SCLX.US,D,20241121,000000,20.3,20.4085,19.0767,19.3025,39771.285754057004,0
+SCLX.US,D,20241122,000000,19.047,19.068,15.9565,18.228,96900.6572397578,0
+SCLX.US,D,20241125,000000,18.9,24.0765,18.9,21,87373.1143730874,0
+SCLX.US,D,20241126,000000,21.9625,22.4,18.9595,22.4,41601.285755887,0
+SCLX.US,D,20241127,000000,22.05,22.75,20.3875,21.5215,19752.571448324,0
+SCLX.US,D,20241129,000000,22.4175,23.45,21.91,22.526,19212.3714477838,0
+SCLX.US,D,20241202,000000,23.065,26.075,21.7,22.442,43400.8000434008,0
+SCLX.US,D,20241203,000000,22.4,22.9145,21.63,21.7245,18911.6857331974,0
+SCLX.US,D,20241204,000000,21.7,23.0965,21.035,22.2635,11863.1142975774,0
+SCLX.US,D,20241205,000000,22.12,22.701,20.2405,21.665,35764.1714643356,0
+SCLX.US,D,20241206,000000,22.05,23.2925,21.8767,22.645,19444.428590873,0
+SCLX.US,D,20241209,000000,23.625,25.585,22.75,24.0485,51965.5429091084,0
+SCLX.US,D,20241210,000000,22.4,23.45,19.656,20.1145,137057.1429942,0
+SCLX.US,D,20241211,000000,20.65,20.65,18.62,20.65,50685.9429078288,0
+SCLX.US,D,20241212,000000,18.62,18.627,17.15,18.018,73928.428645357,0
+SCLX.US,D,20241213,000000,18.2,18.2,16.975,17.7625,34393.2000343932,0
+SCLX.US,D,20241216,000000,17.85,17.8675,16.8,17.6575,24438.742881581602,0
+SCLX.US,D,20241217,000000,17.85,18.8965,17.15,17.6575,20112.6857343984,0
+SCLX.US,D,20241218,000000,17.7485,17.8535,15.4385,16.079,41113.0571839702,0
+SCLX.US,D,20241219,000000,16.289,16.8,15.4,15.4105,29725.0857440108,0
+SCLX.US,D,20241220,000000,15.47,15.75,15.05,15.6625,28005.71431372,0
+SCLX.US,D,20241223,000000,16.45,17.8465,15.813,15.988,37693.085751978804,0
+SCLX.US,D,20241224,000000,16.835,16.9295,13.832,14.6895,39326.1143250404,0
+SCLX.US,D,20241226,000000,15.3405,15.3405,13.531,14.35,66998.9429241418,0
+SCLX.US,D,20241227,000000,13.9825,14.245,13.3,13.65,46819.285761105,0
+SCLX.US,D,20241230,000000,14,16.632,13.4785,14.7385,64707.8000647078,0
+SCLX.US,D,20241231,000000,15.05,15.2565,14.1785,14.924,30457.4857447432,0
+SCLX.US,D,20250102,000000,15.575,16.261,14.9135,15.274,45297.7714738692,0
+SCLX.US,D,20250103,000000,15.26,16.8,15.0535,16.6005,39214.7714677862,0
+SCLX.US,D,20250106,000000,17.7835,18.025,16.485,17.85,53732.9143394472,0
+SCLX.US,D,20250107,000000,17.9375,17.9375,16.219,16.8105,30251.2286016798,0
+SCLX.US,D,20250108,000000,16.282,16.807,15.148,15.841,37058.514322772804,0
+SCLX.US,D,20250110,000000,15.253,16.1,14.714,15.911,21075.6857353614,0
+SCLX.US,D,20250113,000000,15.8445,17.2515,15.4175,15.512,31916.4000319164,0
+SCLX.US,D,20250114,000000,15.4,16.24,14.0175,15.7325,22291.142879434,0
+SCLX.US,D,20250115,000000,16.73,17.01,15.4,15.603,20882.6000208826,0
+SCLX.US,D,20250116,000000,16.1,18.375,15.4455,16.422,92900.9143786152,0
+SCLX.US,D,20250117,000000,16.583,16.583,15.085,15.715,35395.142892538,0
+SCLX.US,D,20250121,000000,15.785,16.2715,14.756,14.805,60555.3714891268,0
+SCLX.US,D,20250122,000000,14.805,15.6252,14.805,15.4,45435.2286168638,0
+SCLX.US,D,20250123,000000,15.3405,15.4665,14.28,15.05,42162.8286135914,0
+SCLX.US,D,20250124,000000,14.7,15.414,14.7,15.414,24862.5143105768,0
+SCLX.US,D,20250127,000000,16.45,16.7965,15.2005,16.1,70517.285784803,0
+SCLX.US,D,20250128,000000,16.45,16.45,15.05,15.6485,19061.314304775602,0
+SCLX.US,D,20250129,000000,15.925,15.925,14.77,15.75,22095.71430781,0
+SCLX.US,D,20250130,000000,15.4,15.6485,15.05,15.4,11425.2000114252,0
+SCLX.US,D,20250131,000000,15.05,15.12,12.95,14.4165,86370.9715149424,0
+SCLX.US,D,20250203,000000,13.65,14.812,13.412,14.812,36149.9714647214,0
+SCLX.US,D,20250204,000000,14.14,14.651,13.216,14.028,23603.142880746,0
+SCLX.US,D,20250205,000000,13.65,14.2695,13.3,14.0175,20631.571449203002,0
+SCLX.US,D,20250206,000000,14,14,12.25,12.824,70938.714356653,0
+SCLX.US,D,20250207,000000,13.72,13.72,12.6035,12.9045,50965.2571938224,0
+SCLX.US,D,20250210,000000,13.3,13.3,11.851,12.32,36342.285750628,0
+SCLX.US,D,20250211,000000,12.3515,12.3655,11.781,12.3655,28275.857171133,0
+SCLX.US,D,20250212,000000,11.9875,12.355,11.55,11.83,31693.7428888366,0
+SCLX.US,D,20250213,000000,11.8545,12.201,11.83,12.201,29799.000029799,0
+SCLX.US,D,20250214,000000,12.25,12.5825,11.984,12.39,33414.3428905572,0
+SCLX.US,D,20250218,000000,12.425,12.7295,11.998,12.3725,30173.3428873162,0
+SCLX.US,D,20250219,000000,12.145,12.5125,11.8405,12.278,23531.6285949602,0
+SCLX.US,D,20250220,000000,12.425,12.425,11.592,11.7425,24072.6285955012,0
+SCLX.US,D,20250221,000000,11.9,11.97,11.221,11.543,22969.8285943984,0
+SCLX.US,D,20250224,000000,11.69,11.69,10.64,11.0635,29003.3143147176,0
+SCLX.US,D,20250225,000000,10.71,10.85,9.695,9.7965,52930.8286243594,0
+SCLX.US,D,20250226,000000,9.8,10.0275,9.345,9.45,23537.571452109,0
+SCLX.US,D,20250227,000000,9.59,9.618,7.35,7.98,56719.971485291404,0
+SCLX.US,D,20250228,000000,8.015,8.365,7.371,8.26,53825.485768111204,0
+SCLX.US,D,20250303,000000,8.575,10.199,8.47,10.199,167756.143024899,0
+SCLX.US,D,20250304,000000,9.9575,10.997,9.702,10.5245,57719.000057719,0
+SCLX.US,D,20250305,000000,10.6855,11.1475,10.36,10.85,39163.8000391638,0
+SCLX.US,D,20250306,000000,11.438,12.9185,10.8885,11.3365,59210.428630639,0
+SCLX.US,D,20250307,000000,11.634,12.4145,10.9935,12.131,33422.6286048512,0
+SCLX.US,D,20250310,000000,12.4075,13.4365,11.55,12.25,78605.8857928916,0
+SCLX.US,D,20250311,000000,12.285,12.586,10.5,11.2525,28751.142885894,0
+SCLX.US,D,20250312,000000,11.9,11.9,10.5,10.913,12273.9714408454,0
+SCLX.US,D,20250313,000000,10.7905,10.7905,9.8,10.003,25093.6857393794,0
+SCLX.US,D,20250314,000000,9.8035,11.018,9.667,10.437,26825.9143125402,0
+SCLX.US,D,20250317,000000,10.906,10.99,10.192,10.5,25548.142882691,0
+SCLX.US,D,20250318,000000,10.654,11.2,10.3705,10.8255,20897.2000208972,0
+SCLX.US,D,20250319,000000,10.8255,11.9,10.3145,10.3145,33242.8000332428,0
+SCLX.US,D,20250320,000000,10.3915,10.6575,9.8105,9.8105,21608.6857358944,0
+SCLX.US,D,20250321,000000,9.45,10.15,8.792,9.8035,45402.7429025456,0
+SCLX.US,D,20250324,000000,9.863,10.15,9.065,9.66,27951.7428850946,0
+SCLX.US,D,20250325,000000,9.8,9.8735,8.722,8.722,31269.285745555,0
+SCLX.US,D,20250326,000000,9.45,9.45,8.4,8.883,26809.1143125234,0
+SCLX.US,D,20250327,000000,8.8865,8.9705,8.4035,8.6905,18345.6000183456,0
+SCLX.US,D,20250328,000000,8.6905,8.6905,7.7805,8.5155,18784.571447356,0
+SCLX.US,D,20250331,000000,8.5435,9.9645,8.057,8.6975,38066.7428952096,0
+SCLX.US,D,20250401,000000,9.17,9.4325,7.791,8.3125,43904.1714724756,0
+SCLX.US,D,20250402,000000,8.225,11.585,8.225,10.4125,93899.9429510428,0
+SCLX.US,D,20250403,000000,9.975,10.486,9.45,9.961,31718.2000317182,0
+SCLX.US,D,20250404,000000,9.814,9.93125,8.80425,9.0335,32693.1143184074,0
+SCLX.US,D,20250407,000000,8.9075,9.233,8.547,8.6975,18178.6571610358,0
+SCLX.US,D,20250408,000000,8.925,9.079,7.9345,8.638,25616.6857399024,0
+SCLX.US,D,20250409,000000,8.225,10.15,8.05,8.295,42865.0571857222,0
+SCLX.US,D,20250410,000000,9.275,9.45,8.001,8.7465,54031.3143397456,0
+SCLX.US,D,20250411,000000,6.972,7.3325,6.3,6.8635,146345.000146345,0
+SCLX.US,D,20250414,000000,7.1785,7.315,6.125,6.5975,56640.5143423548,0
+SCLX.US,D,20250415,000000,6.72,7.64,6.195,6.92,172311,0
+SCLX.US,D,20250416,000000,6.7,7.19,5.9,6.12,345057,0
+SCLX.US,D,20250417,000000,6.06,6.32,5.8,6.02,109061,0
+SCLX.US,D,20250421,000000,5.8,5.955,4.555,4.7,155691,0
+SCLX.US,D,20250422,000000,4.76,4.98,3.6,3.99,385900,0
+SCLX.US,D,20250423,000000,3.8,4.94,3.8,4.06,288738,0
+SCLX.US,D,20250424,000000,4.1,4.5899,4,4.43,164410,0
+SCLX.US,D,20250425,000000,4.29,4.98,4.24,4.67,122964,0
+SCLX.US,D,20250428,000000,4.8,5.23,4.55,4.95,131201,0
+SCLX.US,D,20250429,000000,5.06,5.7399,4.55,4.61,292297,0
+SCLX.US,D,20250430,000000,4.98,5.5883,4.51,4.74,504514,0
+SCLX.US,D,20250501,000000,4.74,5.16,4.61,5.1,196935,0
+SCLX.US,D,20250502,000000,5.1,5.5802,5.1,5.44,144245,0
+SCLX.US,D,20250505,000000,5.58,6.1314,5.225,5.43,249433,0
+SCLX.US,D,20250506,000000,5.36,5.4526,4.78,4.91,114983,0
+SCLX.US,D,20250507,000000,4.83,5.31,4.6,4.61,113283,0
+SCLX.US,D,20250508,000000,4.61,4.92,4.2,4.39,225061,0
+SCLX.US,D,20250509,000000,4.38,4.54,3.95,4.01,185289,0
+SCLX.US,D,20250512,000000,4.26,4.46,3.92,4.1,127187,0
+SCLX.US,D,20250513,000000,4.07,4.29,3.94,4.19,112323,0
+SCLX.US,D,20250514,000000,4.21,4.88,4.21,4.47,211546,0
+SCLX.US,D,20250515,000000,4.32,4.3919,4.02,4.12,125026,0
+SCLX.US,D,20250516,000000,4.3,4.4,4.05,4.21,98452,0
+SCLX.US,D,20250519,000000,4.15,4.74,4.08,4.695,117344,0
+SCLX.US,D,20250520,000000,4.72,5.31,4.6648,5,181500,0
+SCLX.US,D,20250521,000000,5.04,5.2799,4.65,4.74,139577,0
+SCLX.US,D,20250522,000000,4.74,4.95,4.51,4.68,123563,0
+SCLX.US,D,20250523,000000,4.58,4.73,4.4309,4.55,86445,0
+SCLX.US,D,20250527,000000,4.68,5.09,4.6,4.85,109638,0
+SCLX.US,D,20250528,000000,5,5.76,4.94,5.25,226874,0
+SCLX.US,D,20250529,000000,5.64,5.94,5.2624,5.65,117490,0
+SCLX.US,D,20250530,000000,5.6,5.65,5.05,5.12,129447,0
+SCLX.US,D,20250602,000000,5.04,5.2983,4.81,4.91,95895,0
+SCLX.US,D,20250603,000000,4.9,5.5,4.76,5.47,90590,0
+SCLX.US,D,20250604,000000,5.57,7.03,5.47,6.97,258061,0
+SCLX.US,D,20250605,000000,7.28,7.52,6.28,6.47,185324,0
+SCLX.US,D,20250606,000000,6.6,6.9388,6.25,6.31,159310,0
+SCLX.US,D,20250609,000000,6.3,6.47,5.93,6.18,151862,0
+SCLX.US,D,20250610,000000,6.11,6.435,5.95,6.03,109692,0
+SCLX.US,D,20250611,000000,6.01,6.135,5.57,5.59,112092,0
+SCLX.US,D,20250612,000000,5.6,5.6,5.15,5.19,263812,0
+SCLX.US,D,20250613,000000,5.1,5.3,4.78,4.82,140974,0
+SCLX.US,D,20250616,000000,4.82,4.97,4.71,4.79,103807,0
+SCLX.US,D,20250617,000000,4.71,4.8,4.56,4.64,99856,0
+SCLX.US,D,20250618,000000,4.7,4.9,4.66,4.79,53440,0
+SCLX.US,D,20250620,000000,4.8,4.9239,4.64,4.91,96085,0
+SCLX.US,D,20250623,000000,4.91,4.98,4.53,4.98,111112,0
+SCLX.US,D,20250624,000000,4.98,5.6,4.98,5.5,135299,0
+SCLX.US,D,20250625,000000,5.39,5.45,5.16,5.38,38790,0
+SCLX.US,D,20250626,000000,5.36,5.42,5.26,5.3,47321,0
+SCLX.US,D,20250627,000000,5.3,6.4718,5.3,6.05,181519,0
+SCLX.US,D,20250630,000000,6.12,6.2366,5.845,5.89,70927,0
+SCLX.US,D,20250701,000000,5.81,6.3318,5.72,6.04,60315,0
+SCLX.US,D,20250702,000000,6.06,6.3898,6.06,6.24,113411,0
+SCLX.US,D,20250703,000000,6.24,6.37,6,6.36,26329,0
+SCLX.US,D,20250707,000000,6.25,6.3899,6.08,6.25,43782,0
+SCLX.US,D,20250708,000000,6.26,6.76,6.2191,6.33,73606,0
+SCLX.US,D,20250709,000000,6.35,6.5,6.22,6.4,81661,0
+SCLX.US,D,20250710,000000,6.4,6.5899,6.24,6.49,66386,0
+SCLX.US,D,20250711,000000,6.56,6.5956,6.2,6.46,84322,0
+SCLX.US,D,20250714,000000,6.43,6.6394,6.23,6.32,89472,0
+SCLX.US,D,20250715,000000,6.35,6.79,6.17,6.73,88280,0
+SCLX.US,D,20250716,000000,6.78,7.2,6.73,7,107601,0
+SCLX.US,D,20250717,000000,7.21,9.34,7.052,9.25,406479,0
+SCLX.US,D,20250718,000000,9.5,9.69,8.7,8.86,241328,0
+SCLX.US,D,20250721,000000,8.9,9.1,8.4591,8.6,124649,0
+SCLX.US,D,20250722,000000,8.77,8.98,7.975,8.84,213458,0
+SCLX.US,D,20250723,000000,8.8,11.79,8.7505,11.36,616677,0
+SCLX.US,D,20250724,000000,11.7,12.4112,10.5,10.72,297552,0
+SCLX.US,D,20250725,000000,10.88,11.98,10.14,11.96,241304,0
+SCLX.US,D,20250728,000000,12.46,16.4699,12.17,15.52,840408,0
+SCLX.US,D,20250729,000000,16.26,17.76,14.26,15.95,550545,0
+SCLX.US,D,20250730,000000,16.06,16.26,12.81,12.94,386933,0
+SCLX.US,D,20250731,000000,13,14.77,12.59,13.42,187099,0
+SCLX.US,D,20250801,000000,12.98,13.9799,12.71,13.41,146339,0
+SCLX.US,D,20250804,000000,13.42,15.59,13,14.96,214115,0
+SCLX.US,D,20250805,000000,14.67,14.8054,13.67,13.99,170211,0
+SCLX.US,D,20250806,000000,13.67,14.945,13.67,14.91,128275,0
+SCLX.US,D,20250807,000000,15.17,15.9,14.78,15.87,160671,0
+SCLX.US,D,20250808,000000,15.54,16.03,15.16,15.72,98184,0
+SCLX.US,D,20250811,000000,16.44,16.4591,15.3724,15.82,125753,0
+SCLX.US,D,20250812,000000,15.98,19.09,15.61,17.67,401155,0
+SCLX.US,D,20250813,000000,19.45,21.61,19.155,21,444457,0
+SCLX.US,D,20250814,000000,21.9,22.01,16.6,17.37,540357,0
+SCLX.US,D,20250815,000000,17.62,20.4,17.4,18.08,540435,0
+SCLX.US,D,20250818,000000,18.08,19.78,17.5,19.38,389767,0
+SCLX.US,D,20250819,000000,19.16,19.65,17.4,17.96,251878,0
+SCLX.US,D,20250820,000000,17.51,17.8925,16.01,17.57,211780,0
+SCLX.US,D,20250821,000000,16.55,17.33,15.61,17.14,239611,0
+SCLX.US,D,20250822,000000,17.32,20.4144,17.32,18.87,466157,0
+SCLX.US,D,20250825,000000,18.73,19,17.899,18.29,192025,0
+SCLX.US,D,20250826,000000,18.4,19.732,17.8001,18.02,177730,0
+SCLX.US,D,20250827,000000,18,18.63,17.35,18.02,162271,0
+SCLX.US,D,20250828,000000,18.56,18.56,17.5,18.23,108921,0
+SCLX.US,D,20250829,000000,18.03,18.1,17.5,17.76,70512,0
+SCLX.US,D,20250902,000000,17.5,18.73,17.2201,18.64,125126,0
+SCLX.US,D,20250903,000000,18.97,20.35,18.35,18.86,153242,0
+SCLX.US,D,20250904,000000,18.92,20.45,18.51,20.38,169003,0
+SCLX.US,D,20250905,000000,20.28,22.8,19.77,22.8,223934,0
+SCLX.US,D,20250908,000000,22.75,23.91,22,22.17,239692,0
+SCLX.US,D,20250909,000000,21.75,25.23,21.59,25.13,245797,0
+SCLX.US,D,20250910,000000,24.9,25.79,24,25.425,173628,0
+SCLX.US,D,20250911,000000,25.67,25.95,23.9025,25.36,123984,0
+SCLX.US,D,20250912,000000,25.48,27.09,25,26.28,342909,0
+SCLX.US,D,20250915,000000,27.44,27.58,24.8,25.7,211971,0
+SCLX.US,D,20250916,000000,25.68,26.75,22.4501,22.56,263568,0
+SCLX.US,D,20250917,000000,22.6,26.45,22.6,24.96,274896,0
+SCLX.US,D,20250918,000000,25.01,25.98,24.6,25.66,77373,0
+SCLX.US,D,20250919,000000,27,30.515,26.9,29.08,498493,0
+SCLX.US,D,20250922,000000,29.01,30.1,28.08,30,165500,0
+SCLX.US,D,20250923,000000,30.49,34.27,28.01,28.8,532760,0
+SCLX.US,D,20250924,000000,28.8,30.73,27.1,28.59,317097,0
+SCLX.US,D,20250925,000000,28.59,29.69,27.25,28.87,137074,0
+SCLX.US,D,20250926,000000,28.94,30.9,27.3,29.21,269272,0
+SCLX.US,D,20250929,000000,29.73,29.84,26.27,26.62,182427,0
+SCLX.US,D,20250930,000000,26.72,26.99,19.1,19.68,569056,0
+SCLX.US,D,20251001,000000,20.07,21.91,18.7,20.68,280077,0
+SCLX.US,D,20251002,000000,20.3,20.47,16.53,17.35,476731,0
+SCLX.US,D,20251003,000000,17.09,17.58,14.8,15.78,509208,0
+SCLX.US,D,20251006,000000,15.73,17.69,15.4,16.82,304364,0
+SCLX.US,D,20251007,000000,17.15,19.41,16.68,18.23,489279,0
+SCLX.US,D,20251008,000000,18,18.474,17.01,17.58,264181,0
+SCLX.US,D,20251009,000000,17.58,18.25,16.995,17.68,190844,0
+SCLX.US,D,20251010,000000,17.62,17.83,14.9,14.93,371441,0
+SCLX.US,D,20251013,000000,15.31,15.9468,14.2878,14.74,204275,0
+SCLX.US,D,20251014,000000,14.25,14.74,14.011,14.58,158201,0
+SCLX.US,D,20251015,000000,14.58,15.2528,13.61,14.33,193971,0
+SCLX.US,D,20251016,000000,14.05,14.7,13.27,13.305,129490,0
+SCLX.US,D,20251017,000000,13,13.3442,12.62,12.78,200704,0
+SCLX.US,D,20251020,000000,12.7,14.74,12.7,14.09,106353,0
+SCLX.US,D,20251021,000000,14.15,14.5421,13.45,13.75,79913,0
+SCLX.US,D,20251022,000000,13.48,13.805,13.03,13.17,71631,0
+SCLX.US,D,20251023,000000,13.7,14.89,13.67,14.59,124085,0
+SCLX.US,D,20251024,000000,15.25,16.91,15.05,16.31,208639,0
+SCLX.US,D,20251027,000000,17.17,19.25,16.75,18.99,354155,0
+SCLX.US,D,20251028,000000,19,20.02,17.9014,18.18,273442,0
+SCLX.US,D,20251029,000000,18.15,18.785,17.5014,18.44,92853,0
+SCLX.US,D,20251030,000000,18.5,19,17.55,18.05,97457,0
+SCLX.US,D,20251031,000000,18.05,18.5,16.05,16.5,219326,0
+SCLX.US,D,20251103,000000,16.57,17.99,16.185,17.86,98366,0
+SCLX.US,D,20251104,000000,17.36,21,17.1737,19.72,315449,0
+SCLX.US,D,20251105,000000,19.52,20.09,18.42,18.47,142211,0
+SCLX.US,D,20251106,000000,18.51,19.19,16.8,16.945,102099,0
+SCLX.US,D,20251107,000000,16.31,18.98,16.31,18.81,120953,0
+SCLX.US,D,20251110,000000,19.2,19.3,17.86,18.35,81251,0
+SCLX.US,D,20251111,000000,18.15,18.95,17.28,18.86,77876,0
+SCLX.US,D,20251112,000000,18.85,19.4199,18.0991,18.92,92608,0
+SCLX.US,D,20251113,000000,19.29,19.56,17.58,17.87,66967,0
+SCLX.US,D,20251114,000000,17.76,18.8,17.18,17.69,63155,0
+SCLX.US,D,20251117,000000,16.98,17.48,15.3,15.51,120243,0
+SCLX.US,D,20251118,000000,16.03,16.78,15.9,16.37,42300,0
+SCLX.US,D,20251119,000000,16.52,17.34,15.95,17.18,94488,0
+SCLX.US,D,20251120,000000,17.72,21.3,17.44,18.95,383827,0
+SCLX.US,D,20251121,000000,18.72,27,18.72,22.51,500783,0
+SCLX.US,D,20251124,000000,22.06,23.025,20.19,22,344266,0
+SCLX.US,D,20251125,000000,21.29,22.3125,19.4301,20.25,71243,0
+SCLX.US,D,20251126,000000,20.43,21.3122,20.01,20.34,44960,0
+SCLX.US,D,20251128,000000,20.37,20.9117,20,20.36,22059,0
+SCLX.US,D,20251201,000000,20.25,20.25,19.11,19.46,43624,0
+SCLX.US,D,20251202,000000,19.56,19.56,18.34,18.75,62801,0
+SCLX.US,D,20251203,000000,18.98,20.5873,18.78,19.94,106823,0
+SCLX.US,D,20251204,000000,19.91,20.62,19.16,19.4,62543,0
+SCLX.US,D,20251205,000000,19.44,19.94,19.04,19.15,61540,0
+SCLX.US,D,20251208,000000,19.15,19.375,17.55,17.93,90298,0
+SCLX.US,D,20251209,000000,18.04,18.62,17.51,17.7,61671,0
+SCLX.US,D,20251210,000000,17.62,18.23,17,17.29,128953,0
+SCLX.US,D,20251211,000000,17.11,17.75,16.77,16.8,120450,0
+SCLX.US,D,20251212,000000,17.1,17.3207,16.415,16.63,61203,0
+SCLX.US,D,20251215,000000,16.46,17.05,16.1,16.52,63048,0
+SCLX.US,D,20251216,000000,16,16.555,15.5101,15.76,130321,0
+SCLX.US,D,20251217,000000,15.72,15.82,15.32,15.39,68618,0
+SCLX.US,D,20251218,000000,15.39,15.7301,14.61,14.61,61535,0
+SCLX.US,D,20251219,000000,14.77,14.88,14.24,14.35,58513,0
+SCLX.US,D,20251222,000000,14.38,14.75,14,14.27,58135,0
+SCLX.US,D,20251223,000000,14.2,14.312,12.96,13.1,85648,0
+SCLX.US,D,20251224,000000,13.04,14.1,12.8727,13.82,47685,0
+SCLX.US,D,20251226,000000,13.8,14.4,13.5,14.1,63987,0
+SCLX.US,D,20251229,000000,13.93,14.15,13.3,13.68,55926,0
+SCLX.US,D,20251230,000000,13.49,14.24,12.29,12.3,108960,0
+SCLX.US,D,20251231,000000,12.3,12.55,11.8366,12.2,76450,0
+SCLX.US,D,20260102,000000,12.18,13.25,12.18,13.09,51798,0
+SCLX.US,D,20260105,000000,13.19,13.5,13.1,13.26,66748,0
+SCLX.US,D,20260106,000000,13.06,13.48,12.8,13.1,42571,0
+SCLX.US,D,20260107,000000,13.1,14.04,13.1,13.35,86241,0
+SCLX.US,D,20260108,000000,13.06,14.05,13.06,13.29,118381,0
+SCLX.US,D,20260109,000000,13.475,13.77,12.8,12.8,52111,0
+SCLX.US,D,20260112,000000,12.8,13.83,12.61,13.4,101009,0
+SCLX.US,D,20260113,000000,13.55,13.72,12.32,12.43,153353,0
+SCLX.US,D,20260114,000000,12.55,12.7,11.6,12,104265,0
+SCLX.US,D,20260115,000000,11.94,11.94,11.1,11.46,84337,0
+SCLX.US,D,20260116,000000,11.35,11.91,11.12,11.34,66291,0
+SCLX.US,D,20260120,000000,11.13,11.4905,10.85,10.89,48477,0
+SCLX.US,D,20260121,000000,10.91,11.1198,10.345,10.6,57821,0
+SCLX.US,D,20260122,000000,10.61,11.95,10.61,11.53,106019,0
+SCLX.US,D,20260123,000000,11.54,12.295,10.98,10.99,82866,0
+SCLX.US,D,20260126,000000,11,11.0899,9.57,9.68,98623,0
+SCLX.US,D,20260127,000000,10,10,9.111,9.44,91660,0
+SCLX.US,D,20260128,000000,9.43,9.5845,8.637,8.85,60339,0
+SCLX.US,D,20260129,000000,8.9,9.0691,8.245,8.69,62297,0
+SCLX.US,D,20260130,000000,8.79,9.02,8.33,8.52,97636,0
+SCLX.US,D,20260202,000000,8.52,10.41,8.52,9.14,128320,0
+SCLX.US,D,20260203,000000,9.27,9.63,8.7229,8.81,47440,0
+SCLX.US,D,20260204,000000,9.06,9.15,8.55,8.75,47395,0
+SCLX.US,D,20260205,000000,8.56,8.76,7.84,7.86,74374,0
+SCLX.US,D,20260206,000000,7.86,8.67,7.8201,8.49,62393,0
+SCLX.US,D,20260209,000000,8.48,9.2302,8.48,8.61,64604,0
+SCLX.US,D,20260210,000000,8.8,9.5033,8.77,8.92,69019,0
+SCLX.US,D,20260211,000000,8.91,9.5,8.12,8.56,49383,0
+SCLX.US,D,20260212,000000,8.61,8.91,8.19,8.26,26836,0
+SCLX.US,D,20260213,000000,8.46,8.7001,8.14,8.31,54983,0
+SCLX.US,D,20260217,000000,8.55,8.55,7.93,8.07,25617,0
+SCLX.US,D,20260218,000000,8.2,8.42,8,8.18,36327,0
diff --git a/daily/us/nasdaq stocks/2/scyx.us.txt b/daily/us/nasdaq stocks/2/scyx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..05e8273c1903b75117c7535ca793e66d52e185e3
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/scyx.us.txt	
@@ -0,0 +1,2956 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCYX.US,D,20140502,000000,97.5,98.4,86.3,90,85638,0
+SCYX.US,D,20140505,000000,90,92.1,85,88.1,5852,0
+SCYX.US,D,20140506,000000,88.1,88.1,83.5,84,1257,0
+SCYX.US,D,20140507,000000,90,90,82.7,86.7,1725,0
+SCYX.US,D,20140508,000000,85.5,88.4,80.7,85.9,7194,0
+SCYX.US,D,20140509,000000,89.2,93,87,93,6035,0
+SCYX.US,D,20140512,000000,94,94.99,90.5,92.9,3323,0
+SCYX.US,D,20140513,000000,90.2,95,88.4,92,1786,0
+SCYX.US,D,20140514,000000,90.5,92.05,88,90.1,1492,0
+SCYX.US,D,20140515,000000,89.8,91,88.6,90.4,1807,0
+SCYX.US,D,20140516,000000,90.3,90.3,89.7,90,1190,0
+SCYX.US,D,20140519,000000,92,92,87.5,89.9,1403,0
+SCYX.US,D,20140520,000000,89.1,95.1,89.1,94.7,2894,0
+SCYX.US,D,20140521,000000,91.2,94.9,87.7,90.3,3035,0
+SCYX.US,D,20140522,000000,90.3,92.8,89,89,2490,0
+SCYX.US,D,20140523,000000,89.5,94.6,89.5,90.1,1123,0
+SCYX.US,D,20140527,000000,90,92.1,87.6,88.5,1512,0
+SCYX.US,D,20140528,000000,88.3,90.15,82,82,1193,0
+SCYX.US,D,20140529,000000,87,89.8,79.2,80.4,6624,0
+SCYX.US,D,20140530,000000,85,85,82.5,84,6999,0
+SCYX.US,D,20140602,000000,83.5,86.9,83.5,85,1517,0
+SCYX.US,D,20140603,000000,84.5,89,83.4,84.8,1552,0
+SCYX.US,D,20140604,000000,84.1,88.7,84.1,84.5,688,0
+SCYX.US,D,20140605,000000,86.55,86.85,84,84.1,764,0
+SCYX.US,D,20140606,000000,84.2,85.8,83,83.5,516,0
+SCYX.US,D,20140609,000000,84.4,84.65,83,83.5,1047,0
+SCYX.US,D,20140610,000000,84,88.7,83.5,87.8,6660,0
+SCYX.US,D,20140611,000000,85.6,87.3,82.9,87.3,1813,0
+SCYX.US,D,20140612,000000,87.5,92.6,86.9,91,2542,0
+SCYX.US,D,20140613,000000,89.7,92,87.8,91,947,0
+SCYX.US,D,20140616,000000,91,97.4,90.1,97.4,4068,0
+SCYX.US,D,20140617,000000,94.9,96.4,91.4,94.7,5553,0
+SCYX.US,D,20140618,000000,95.6,97,92.1,96.4,2306,0
+SCYX.US,D,20140619,000000,97,98.9,95.3,98.3,4126,0
+SCYX.US,D,20140620,000000,98.3,98.9,78.1,78.1,16514,0
+SCYX.US,D,20140623,000000,85,85.8,82,85.1,5361,0
+SCYX.US,D,20140624,000000,84,84,77.999,83.5,2812,0
+SCYX.US,D,20140625,000000,82.2,83.5,81,81,378,0
+SCYX.US,D,20140626,000000,82.376,82.376,80.003,80.8,778,0
+SCYX.US,D,20140627,000000,79.8,81.1,77.8,77.8,925,0
+SCYX.US,D,20140630,000000,80,82.1,79.5,80.2,921,0
+SCYX.US,D,20140701,000000,80.3,80.7,78,80.3,2564,0
+SCYX.US,D,20140702,000000,80.4,83.4,80.2,82.8,870,0
+SCYX.US,D,20140703,000000,82.9,83.1,80.5,82.5,945,0
+SCYX.US,D,20140707,000000,80.6,83.181,80.2,82.2,1308,0
+SCYX.US,D,20140708,000000,82.7,82.7,78,78,1238,0
+SCYX.US,D,20140709,000000,78.3,82.8,78.3,80.1,998,0
+SCYX.US,D,20140710,000000,80.1,80.1,75.1,75.1,270,0
+SCYX.US,D,20140711,000000,78.1,80.9,76.9,76.9,184,0
+SCYX.US,D,20140714,000000,78,79.4,78,79.4,333,0
+SCYX.US,D,20140715,000000,80,80.1,78,78,548,0
+SCYX.US,D,20140716,000000,78,80,78,79.6,366,0
+SCYX.US,D,20140717,000000,78.1,79.5,78,79.5,978,0
+SCYX.US,D,20140718,000000,78.1,80.5,78,80,697,0
+SCYX.US,D,20140721,000000,77.2,77.3,76.5,76.5,162,0
+SCYX.US,D,20140722,000000,78.7,79.8,66.7,67.8,2303,0
+SCYX.US,D,20140723,000000,67.8,71.7,67.8,71.5,1177,0
+SCYX.US,D,20140725,000000,70,71,69.1,70,1210,0
+SCYX.US,D,20140728,000000,69.1,69.3,69,69.3,199,0
+SCYX.US,D,20140729,000000,69.2,72.54,69,72.54,151,0
+SCYX.US,D,20140730,000000,68.5,69,65.2,68.5,913,0
+SCYX.US,D,20140731,000000,64,70,60.9,69.8,1311,0
+SCYX.US,D,20140801,000000,65.4,69.5,61.1,68.5,328,0
+SCYX.US,D,20140804,000000,72,72,60.6,61.9,95,0
+SCYX.US,D,20140805,000000,63.2,65.5,61.101,62.4,467,0
+SCYX.US,D,20140806,000000,62.1,65,62.1,62.7,193,0
+SCYX.US,D,20140807,000000,62.1,72,51.02,69.9,1945,0
+SCYX.US,D,20140808,000000,69,69,67.7,69,40,0
+SCYX.US,D,20140812,000000,61.6,64.97,58.636,63.324,390,0
+SCYX.US,D,20140813,000000,61.5,71.8,61.5,67.2,284,0
+SCYX.US,D,20140814,000000,67.2,70,65.9,68.2,623,0
+SCYX.US,D,20140815,000000,67,67.9,64,65,329,0
+SCYX.US,D,20140818,000000,64.7,66.8,64.5,65,135,0
+SCYX.US,D,20140819,000000,67.9,67.9,64.5,64.5,175,0
+SCYX.US,D,20140820,000000,63.5,63.556,61.9,62.4,137,0
+SCYX.US,D,20140821,000000,62.8,65.6,62.7,65.5,462,0
+SCYX.US,D,20140822,000000,61.9,65.2,61.7,63.6,853,0
+SCYX.US,D,20140825,000000,63.3,64.3,61.8,62.9,705,0
+SCYX.US,D,20140826,000000,63.3,64.5,60.7,61.1,1913,0
+SCYX.US,D,20140827,000000,61,65,61,64.5,1127,0
+SCYX.US,D,20140828,000000,62.2,65,61.5,65,837,0
+SCYX.US,D,20140829,000000,67.1,70.195,67,69.1,313,0
+SCYX.US,D,20140902,000000,70,75.7,70,73.4,1079,0
+SCYX.US,D,20140903,000000,67.3,74.9,66.9,74.9,458,0
+SCYX.US,D,20140904,000000,80,80,69.8,79.6,1274,0
+SCYX.US,D,20140905,000000,79.5,80,75,78.6,530,0
+SCYX.US,D,20140908,000000,80,80,70.6,73.7,579,0
+SCYX.US,D,20140909,000000,78.2,79.9,75.5,77.1,941,0
+SCYX.US,D,20140910,000000,78.5,79.123,72.1,72.1,88,0
+SCYX.US,D,20140911,000000,75.2,75.2,64.7,67.7,234,0
+SCYX.US,D,20140912,000000,66,76.7,63.6,70.4,441,0
+SCYX.US,D,20140915,000000,78.9,78.9,71.5,77.7,529,0
+SCYX.US,D,20140916,000000,67.6,78.6,65.5,76.8,456,0
+SCYX.US,D,20140917,000000,76.8,78.5,70.8,78.3,667,0
+SCYX.US,D,20140918,000000,71,78.7,71,78.5,667,0
+SCYX.US,D,20140919,000000,73,78.2,72.1,78,1809,0
+SCYX.US,D,20140922,000000,73.5,77.9,70.1,77,1125,0
+SCYX.US,D,20140923,000000,73,78.8,73,75.7,309,0
+SCYX.US,D,20140924,000000,72.7,76.9,71.4,73.9,1495,0
+SCYX.US,D,20140925,000000,73.7,75.5,72.6,73.2,1895,0
+SCYX.US,D,20140926,000000,72,75.2,71,71,661,0
+SCYX.US,D,20140929,000000,73.5,75.3,72.9,75,959,0
+SCYX.US,D,20140930,000000,79.3,79.3,73.9,73.9,613,0
+SCYX.US,D,20141001,000000,74.5,77.5,74.5,77,459,0
+SCYX.US,D,20141002,000000,75.3,76.2,75.3,76,118,0
+SCYX.US,D,20141003,000000,75,75,74.79,75,114,0
+SCYX.US,D,20141006,000000,74.4,76.2,73.4,75.495,790,0
+SCYX.US,D,20141007,000000,73.6,75,70.3,71.5,622,0
+SCYX.US,D,20141008,000000,76.5,77.5,64.2,70.9,1883,0
+SCYX.US,D,20141009,000000,72.5,72.5,68.1,69.005,915,0
+SCYX.US,D,20141010,000000,70.5,70.5,63,67.2,2198,0
+SCYX.US,D,20141013,000000,65.5,74,65,68.6,1988,0
+SCYX.US,D,20141014,000000,76.5,76.5,63.4,63.4,3269,0
+SCYX.US,D,20141015,000000,66.5,67,58.3,59.6,1514,0
+SCYX.US,D,20141016,000000,64.3,64.3,57,63.7,151,0
+SCYX.US,D,20141017,000000,61,64.3,60,64.1,720,0
+SCYX.US,D,20141020,000000,60.2,62.9,57.5,61.4,1999,0
+SCYX.US,D,20141021,000000,60.5,65.3,60.3,63.15,490,0
+SCYX.US,D,20141022,000000,62.3,64.9,61.5,64.9,360,0
+SCYX.US,D,20141023,000000,64.3,70,60.1,67.4,2034,0
+SCYX.US,D,20141024,000000,69,73,63.6,70.3,2059,0
+SCYX.US,D,20141027,000000,68.5,75,68.1,68.1,1265,0
+SCYX.US,D,20141028,000000,73.8,79.9,70.1,77.9,3884,0
+SCYX.US,D,20141029,000000,79.5,88.8,75.066,85,6477,0
+SCYX.US,D,20141030,000000,80.7,90,77,90,836,0
+SCYX.US,D,20141031,000000,87.2,90,77.349,80.7,466,0
+SCYX.US,D,20141103,000000,82.5,87.3,72.5,87.3,3569,0
+SCYX.US,D,20141104,000000,80,87.5,80,86,1139,0
+SCYX.US,D,20141105,000000,81.534,89.7,81.534,89.5,780,0
+SCYX.US,D,20141106,000000,81.8,89.5,76.1,89,1883,0
+SCYX.US,D,20141107,000000,84,90,82.9,90,2272,0
+SCYX.US,D,20141110,000000,86.4,96.7,85.501,96.7,5674,0
+SCYX.US,D,20141111,000000,97.97,97.97,93,95,6552,0
+SCYX.US,D,20141112,000000,94.478,96.8,92.487,94.8,3904,0
+SCYX.US,D,20141113,000000,95.4,95.4,90.25,94.9,573,0
+SCYX.US,D,20141114,000000,94,94.5,93,94,1893,0
+SCYX.US,D,20141117,000000,93,99.3,92.5,93.5,8205,0
+SCYX.US,D,20141118,000000,93.6,99.33,90,95,3543,0
+SCYX.US,D,20141119,000000,91.116,99.4,90.5,95.2,481,0
+SCYX.US,D,20141120,000000,93.5,99.5,93.5,96.4,738,0
+SCYX.US,D,20141121,000000,99,101,94.495,100,1795,0
+SCYX.US,D,20141124,000000,99.9,100.9,93.2,100.9,10544,0
+SCYX.US,D,20141125,000000,100.9,101,99.2,100.4,877,0
+SCYX.US,D,20141126,000000,99,101,95.1,100.9,2631,0
+SCYX.US,D,20141128,000000,99.2,113,98.85,112,3718,0
+SCYX.US,D,20141201,000000,111.5,111.5,100.5,110.1,4474,0
+SCYX.US,D,20141202,000000,110,119.8,105.5,108.1,4780,0
+SCYX.US,D,20141203,000000,107.7,111.9,106,110.7,1582,0
+SCYX.US,D,20141204,000000,109.1,109.1,94.1,94.1,2378,0
+SCYX.US,D,20141205,000000,95.1,95.1,92.1,94.7,422,0
+SCYX.US,D,20141208,000000,94,101.49,85.7,89.1,973,0
+SCYX.US,D,20141209,000000,81.3,96.25,80.5,95.1,855,0
+SCYX.US,D,20141210,000000,95.4,95.4,85.7,89.9,15231,0
+SCYX.US,D,20141211,000000,89.65,99.3,89.65,98.3,2010,0
+SCYX.US,D,20141212,000000,94.5,103.39,93.085,101.6,1478,0
+SCYX.US,D,20141215,000000,104.7,104.7,95.2,100.4,743,0
+SCYX.US,D,20141216,000000,98.08,103.2,93.101,101,1148,0
+SCYX.US,D,20141217,000000,101,104.2,94,104.2,1246,0
+SCYX.US,D,20141218,000000,97.48,106,95.34,99.7,1167,0
+SCYX.US,D,20141219,000000,97.9,111,95,104.8,4104,0
+SCYX.US,D,20141222,000000,99.2,108.5,95.2,101,715,0
+SCYX.US,D,20141223,000000,101.4,107.4,95.32,98.4,1603,0
+SCYX.US,D,20141224,000000,96.3,104.9,94.5,104.9,521,0
+SCYX.US,D,20141226,000000,101.3,104.8,96.1,104.6,560,0
+SCYX.US,D,20141229,000000,102.4,104.9,96,98,990,0
+SCYX.US,D,20141230,000000,102.8,104.9,97.1,104.8,753,0
+SCYX.US,D,20141231,000000,99,104.1,97.6,99.8,590,0
+SCYX.US,D,20150102,000000,99.7,99.7,98,99.6,317,0
+SCYX.US,D,20150105,000000,99.8,101,99.8,100.7,419,0
+SCYX.US,D,20150106,000000,96.45,104.9,96.45,104.9,1691,0
+SCYX.US,D,20150107,000000,104.9,107.4,100.8,106,1121,0
+SCYX.US,D,20150108,000000,107.4,111.5,101.7,111.5,2183,0
+SCYX.US,D,20150109,000000,118.1,129.9,118.1,128.4,2759,0
+SCYX.US,D,20150112,000000,128.81,149.9,128.4,145,3717,0
+SCYX.US,D,20150113,000000,144.2,150,133.9,143.1,1134,0
+SCYX.US,D,20150114,000000,139,145.1,132.6,133.1,1546,0
+SCYX.US,D,20150115,000000,132.7,139.6,125,127,2294,0
+SCYX.US,D,20150116,000000,125.1,127,120.9,120.9,1450,0
+SCYX.US,D,20150120,000000,121,132.4,121,123.8,2372,0
+SCYX.US,D,20150121,000000,124.5,125.7,118.5,118.5,5385,0
+SCYX.US,D,20150122,000000,124,124,116.5,116.5,1080,0
+SCYX.US,D,20150123,000000,119.7,122.5,115.4,119.9,376,0
+SCYX.US,D,20150126,000000,119.1,119.5,112.6,114,406,0
+SCYX.US,D,20150127,000000,119.9,119.9,107,110,1551,0
+SCYX.US,D,20150128,000000,117.45,121.5,105,105,1451,0
+SCYX.US,D,20150129,000000,105,105,99,103.8,205,0
+SCYX.US,D,20150130,000000,100,107.8,99.1,107.8,479,0
+SCYX.US,D,20150202,000000,115.7,115.7,115.7,115.7,15,0
+SCYX.US,D,20150203,000000,108.4,113.3,100.8,103.5,560,0
+SCYX.US,D,20150204,000000,105.8,105.8,93,96.5,779,0
+SCYX.US,D,20150205,000000,97.9,100,97.9,99.4,377,0
+SCYX.US,D,20150206,000000,98.4,98.4,96.4,97.31,946,0
+SCYX.US,D,20150209,000000,94,98.8,93,98.8,295,0
+SCYX.US,D,20150211,000000,97.4,97.4,97.4,97.4,27,0
+SCYX.US,D,20150212,000000,97,97,90.1,94.1,603,0
+SCYX.US,D,20150213,000000,92.5,94.8,92.5,94.8,90,0
+SCYX.US,D,20150217,000000,99,106.6,92.7,95.5,624,0
+SCYX.US,D,20150218,000000,96,96,95.99,95.99,40,0
+SCYX.US,D,20150219,000000,93,95,92,92.1,303,0
+SCYX.US,D,20150220,000000,92.1,93,92,92,155,0
+SCYX.US,D,20150223,000000,92.3,99.5,92.3,99.5,256,0
+SCYX.US,D,20150224,000000,97.5,99.5,93.5,96.1,2352,0
+SCYX.US,D,20150225,000000,94.8,100,93,100,704,0
+SCYX.US,D,20150226,000000,104.8,104.9,96.8,99.9,2808,0
+SCYX.US,D,20150227,000000,101.95,101.95,99,99,244,0
+SCYX.US,D,20150302,000000,100,100.3,99,99,170,0
+SCYX.US,D,20150304,000000,102.4,102.4,92.7,92.7,60,0
+SCYX.US,D,20150305,000000,99.5,99.9,97.5,99.9,200,0
+SCYX.US,D,20150306,000000,101,102.6,97.5,99.9,590,0
+SCYX.US,D,20150309,000000,98.8,98.8,98.8,98.8,30,0
+SCYX.US,D,20150310,000000,98.8,98.8,92.9,97.5,210,0
+SCYX.US,D,20150311,000000,94,100,92.5,94.9,390,0
+SCYX.US,D,20150312,000000,96.6,99.8,96.6,99.8,80,0
+SCYX.US,D,20150313,000000,95.1,99.7,94.6,99.5,110,0
+SCYX.US,D,20150316,000000,95.6,97,94,94,560,0
+SCYX.US,D,20150317,000000,97.8,103.5,95,99.8,500,0
+SCYX.US,D,20150318,000000,100,103.4,95.3,99.5,60,0
+SCYX.US,D,20150319,000000,95.8,99.6,94,97.3,500,0
+SCYX.US,D,20150320,000000,96,97.4,92.5,92.5,970,0
+SCYX.US,D,20150323,000000,96.5,96.5,91,91,360,0
+SCYX.US,D,20150324,000000,91,91.3,91,91.3,40,0
+SCYX.US,D,20150325,000000,94,94.8,83,83,460,0
+SCYX.US,D,20150326,000000,84.5,89.8,70.9,75,840,0
+SCYX.US,D,20150327,000000,75,79.2,75,79,240,0
+SCYX.US,D,20150330,000000,83,83.7,81,83.7,380,0
+SCYX.US,D,20150331,000000,83,83,83,83,20,0
+SCYX.US,D,20150401,000000,83.9,94.8,82.4,87.6,1170,0
+SCYX.US,D,20150402,000000,82.5,91,82.5,90,50,0
+SCYX.US,D,20150406,000000,85.5,95,85.5,89.5,590,0
+SCYX.US,D,20150407,000000,88,93.5,85.4,93.5,583,0
+SCYX.US,D,20150410,000000,91.5,91.5,90,91.1,70,0
+SCYX.US,D,20150413,000000,85.5,89.4,85.3,85.3,110,0
+SCYX.US,D,20150414,000000,89.5,92,86.7,88,130,0
+SCYX.US,D,20150415,000000,93.2,93.2,85.379,85.379,465,0
+SCYX.US,D,20150416,000000,89.3,90,88.5,89.3,1078,0
+SCYX.US,D,20150420,000000,83,85.9,77.1,80,548,0
+SCYX.US,D,20150421,000000,83,83,80.501,80.501,42,0
+SCYX.US,D,20150422,000000,75.001,79,75.001,77,541,0
+SCYX.US,D,20150423,000000,82,99.9,81.5,99.9,118590,0
+SCYX.US,D,20150424,000000,100,100.5,90.5,94.7,7840,0
+SCYX.US,D,20150427,000000,93.1,96,91.1,93.8,5240,0
+SCYX.US,D,20150428,000000,95.6,98,93.8,95.6,8680,0
+SCYX.US,D,20150429,000000,97.5,99.5,92.9,92.9,2630,0
+SCYX.US,D,20150430,000000,92.5,96.4,92,93.3,2480,0
+SCYX.US,D,20150501,000000,94.6,98.9,90.4,92.2,8670,0
+SCYX.US,D,20150504,000000,92.2,97.4,92,94.1,1390,0
+SCYX.US,D,20150505,000000,95.5,98.9,91,95.2,2620,0
+SCYX.US,D,20150506,000000,93.8,96.5,91.6,96.1,2732,0
+SCYX.US,D,20150507,000000,95.4,96.5,91.3,96.3,4277,0
+SCYX.US,D,20150508,000000,93.5,93.5,91.7,92,140,0
+SCYX.US,D,20150511,000000,94.5,95.5,92.2,95.5,400,0
+SCYX.US,D,20150512,000000,90.5,98.2,90.5,97.2,2477,0
+SCYX.US,D,20150513,000000,92.6,97.2,92.6,95.9,320,0
+SCYX.US,D,20150514,000000,95.3,95.4,92.1,94,1370,0
+SCYX.US,D,20150515,000000,96,96.5,90.7,93.7,700,0
+SCYX.US,D,20150518,000000,92.7,93.9,90,90,864,0
+SCYX.US,D,20150519,000000,89.9,93.3,85.7,90,4890,0
+SCYX.US,D,20150520,000000,90,90.5,77.5,87.8,14630,0
+SCYX.US,D,20150521,000000,81,86.7,81,82.3,270,0
+SCYX.US,D,20150522,000000,87.6,91.7,87.6,88.5,5950,0
+SCYX.US,D,20150526,000000,89.5,89.5,87.8,87.8,133,0
+SCYX.US,D,20150527,000000,84.4,87.5,84.3,86.6,380,0
+SCYX.US,D,20150528,000000,80.6,87.5,80.6,87,344,0
+SCYX.US,D,20150529,000000,87.5,87.5,84,86.4,1530,0
+SCYX.US,D,20150601,000000,85.6,85.6,84.9,85,90,0
+SCYX.US,D,20150602,000000,88.6,89.5,83.2,83.2,81,0
+SCYX.US,D,20150603,000000,85,89.5,85,87.6,16170,0
+SCYX.US,D,20150604,000000,86.5,86.5,86.4,86.5,80,0
+SCYX.US,D,20150605,000000,87.5,89,82.4,88,47670,0
+SCYX.US,D,20150608,000000,87.5,89,85.7,88.9,1000,0
+SCYX.US,D,20150609,000000,83.728,87.9,83.728,87.5,84,0
+SCYX.US,D,20150610,000000,89.8,99,88.14,88.5,2081,0
+SCYX.US,D,20150611,000000,89.4,89.4,87,87,509,0
+SCYX.US,D,20150612,000000,88.2,90,87.7,87.7,200,0
+SCYX.US,D,20150615,000000,89.9,91.4,88.2,90,960,0
+SCYX.US,D,20150616,000000,88.9,92,88.4,92,440,0
+SCYX.US,D,20150617,000000,89.1,90.3,87.2,89.1,3450,0
+SCYX.US,D,20150618,000000,88.5,88.5,82.1,86.7,960,0
+SCYX.US,D,20150619,000000,90.8,90.8,87.2,87.6,1280,0
+SCYX.US,D,20150622,000000,87.6,90.4,86.9,89.1,2410,0
+SCYX.US,D,20150623,000000,90.8,90.8,88.55,90.8,584,0
+SCYX.US,D,20150624,000000,90.5,91.9,89,91.9,19170,0
+SCYX.US,D,20150625,000000,91.9,92,88.2,90,4760,0
+SCYX.US,D,20150626,000000,88.6,91.9,88.6,91.9,660,0
+SCYX.US,D,20150629,000000,92.5,92.5,89.9,90,2210,0
+SCYX.US,D,20150630,000000,88.5,90.3,87.9,87.9,224,0
+SCYX.US,D,20150701,000000,89.9,89.9,88,88.6,260,0
+SCYX.US,D,20150702,000000,88,91,88,91,430,0
+SCYX.US,D,20150706,000000,88.2,90.5,83.6,87.6,5090,0
+SCYX.US,D,20150707,000000,86.6,90.5,84.5,86.5,4460,0
+SCYX.US,D,20150708,000000,86.2,86.5,83.9,83.9,300,0
+SCYX.US,D,20150709,000000,84.8,86.9,84.8,85.7,510,0
+SCYX.US,D,20150710,000000,85.1,89.7,85,89.7,400,0
+SCYX.US,D,20150713,000000,85.5,89.9,85.1,86.8,370,0
+SCYX.US,D,20150714,000000,86.3,88,86,86,232,0
+SCYX.US,D,20150715,000000,87.3,87.9,85.5,86.8,346,0
+SCYX.US,D,20150716,000000,87.2,87.2,85.6,85.6,100,0
+SCYX.US,D,20150717,000000,87.3,87.5,85.7,87.5,680,0
+SCYX.US,D,20150720,000000,87.1,87.1,85.5,85.7,130,0
+SCYX.US,D,20150721,000000,86.3,87.2,85,87.2,110,0
+SCYX.US,D,20150722,000000,85.4,86.5,85,86.4,740,0
+SCYX.US,D,20150723,000000,85.2,87.5,85,87.5,13640,0
+SCYX.US,D,20150724,000000,87,87.5,85.5,86.8,16020,0
+SCYX.US,D,20150727,000000,86.1,86.3,85.1,85.9,170,0
+SCYX.US,D,20150728,000000,85.1,85.1,85.1,85.1,30,0
+SCYX.US,D,20150729,000000,86.6,90,86.6,90,890,0
+SCYX.US,D,20150730,000000,90,90,76.3,79.6,1720,0
+SCYX.US,D,20150731,000000,78.8,81.5,72.9,79.5,2390,0
+SCYX.US,D,20150803,000000,82.199,83.1,79.31,82.4,347,0
+SCYX.US,D,20150804,000000,81.3,84.5,77.3,77.3,1170,0
+SCYX.US,D,20150805,000000,80.6,84.8,80.3,80.3,610,0
+SCYX.US,D,20150806,000000,78.3,83.2,78.3,80.3,1494,0
+SCYX.US,D,20150807,000000,79.4,83.5,74.5,75.9,3850,0
+SCYX.US,D,20150810,000000,82.5,87.1,79.7,83.2,1500,0
+SCYX.US,D,20150811,000000,82.9,82.9,75.7,77.5,877,0
+SCYX.US,D,20150812,000000,75.9,75.9,68.3,69.7,1540,0
+SCYX.US,D,20150813,000000,70.7,71.8,68.8,70.5,260,0
+SCYX.US,D,20150814,000000,77,77,67.2,68.9,1600,0
+SCYX.US,D,20150817,000000,67.5,69,66.9,67.1,650,0
+SCYX.US,D,20150818,000000,67.7,69.3,67.7,68.6,800,0
+SCYX.US,D,20150819,000000,65.5,68.9,62.9,68.3,1440,0
+SCYX.US,D,20150820,000000,72,72,65.4,66.4,1210,0
+SCYX.US,D,20150821,000000,67.7,69.3,65.1,67.9,1570,0
+SCYX.US,D,20150824,000000,64.5,69.3,63.6,66.2,385,0
+SCYX.US,D,20150825,000000,67.4,74,66.5,71.5,3170,0
+SCYX.US,D,20150826,000000,70.4,71.4,66,71.2,3240,0
+SCYX.US,D,20150827,000000,72,72,68.8,71.2,320,0
+SCYX.US,D,20150828,000000,71.2,77.4,70.5,74.1,1250,0
+SCYX.US,D,20150831,000000,75,80.3,71.6,74.7,4570,0
+SCYX.US,D,20150901,000000,72,74.4,70,70,2200,0
+SCYX.US,D,20150902,000000,70.5,72.4,67.6,68,270,0
+SCYX.US,D,20150903,000000,70.8,72.3,69,69.6,1570,0
+SCYX.US,D,20150904,000000,69,72.6,68.9,70.9,1320,0
+SCYX.US,D,20150908,000000,71.4,71.4,69.2,71.4,710,0
+SCYX.US,D,20150909,000000,71.5,74.9,70,72.7,3220,0
+SCYX.US,D,20150910,000000,71,72,67.5,69.6,930,0
+SCYX.US,D,20150911,000000,70.3,73.6,68.8,70,810,0
+SCYX.US,D,20150914,000000,67.5,70.4,67.5,69.9,520,0
+SCYX.US,D,20150915,000000,70,70.3,67.5,69.5,1910,0
+SCYX.US,D,20150916,000000,69.2,70,69.2,69.7,280,0
+SCYX.US,D,20150917,000000,70,70.1,69,69,320,0
+SCYX.US,D,20150918,000000,70,72.5,70,72.4,480,0
+SCYX.US,D,20150921,000000,70.5,72.5,67.8,69.1,520,0
+SCYX.US,D,20150922,000000,70.5,70.5,68.1,69.7,350,0
+SCYX.US,D,20150923,000000,71,72,69.4,71.8,350,0
+SCYX.US,D,20150924,000000,68.5,71.2,68,68.9,265,0
+SCYX.US,D,20150925,000000,68.1,74.4,68.1,69.9,540,0
+SCYX.US,D,20150928,000000,68.1,72.5,66,69.5,1091,0
+SCYX.US,D,20150929,000000,68.1,73,66,69.5,2260,0
+SCYX.US,D,20150930,000000,67.1,72.8,66,72.8,570,0
+SCYX.US,D,20151001,000000,66.2,70.2,65.3,66.4,440,0
+SCYX.US,D,20151002,000000,67.1,67.1,67.1,67.1,20,0
+SCYX.US,D,20151005,000000,68.4,68.4,66.2,66.2,35,0
+SCYX.US,D,20151006,000000,64.8,70,63.8,68.5,300,0
+SCYX.US,D,20151007,000000,70,70,66.1,66.1,130,0
+SCYX.US,D,20151008,000000,66.1,68.4,63.7,66.1,1080,0
+SCYX.US,D,20151012,000000,67,67,67,67,12,0
+SCYX.US,D,20151013,000000,67,67,64.2,66,320,0
+SCYX.US,D,20151014,000000,64.9,66,64.9,65.5,200,0
+SCYX.US,D,20151015,000000,70,70,64.1,66.4,660,0
+SCYX.US,D,20151016,000000,69.5,69.5,69.5,69.5,10,0
+SCYX.US,D,20151019,000000,69.5,70,66.5,66.8,40,0
+SCYX.US,D,20151020,000000,66,69.8,66,69.8,20,0
+SCYX.US,D,20151021,000000,65.1,66,64.3,65.5,320,0
+SCYX.US,D,20151022,000000,69.5,69.5,66.8,66.8,30,0
+SCYX.US,D,20151023,000000,66.4,66.4,63.7,64,1580,0
+SCYX.US,D,20151026,000000,64.2,68,63.7,63.9,450,0
+SCYX.US,D,20151027,000000,66,67.7,64.3,66,350,0
+SCYX.US,D,20151028,000000,66,67.8,65.3,66.8,230,0
+SCYX.US,D,20151029,000000,66.7,66.7,64.1,66,1230,0
+SCYX.US,D,20151030,000000,66,66,63.8,63.9,440,0
+SCYX.US,D,20151102,000000,63.9,67.8,63.8,65.3,731,0
+SCYX.US,D,20151103,000000,66.9,67.2,63.9,65.1,640,0
+SCYX.US,D,20151104,000000,66.9,67.8,63.9,64,408,0
+SCYX.US,D,20151105,000000,66.9,67.5,65.8,67.1,270,0
+SCYX.US,D,20151106,000000,67.3,76.9,67.3,69.5,510,0
+SCYX.US,D,20151109,000000,69.5,71.9,69.2,70,270,0
+SCYX.US,D,20151110,000000,73.3,73.3,70.5,70.5,150,0
+SCYX.US,D,20151111,000000,70,74.8,69.5,70,230,0
+SCYX.US,D,20151112,000000,70,72,65.5,65.5,310,0
+SCYX.US,D,20151113,000000,68.4,72,63.9,63.9,70,0
+SCYX.US,D,20151116,000000,72,72.9,69.5,70,140,0
+SCYX.US,D,20151117,000000,65.1,65.5,64.7,64.7,70,0
+SCYX.US,D,20151118,000000,71.8,71.8,64.5,64.5,580,0
+SCYX.US,D,20151119,000000,65.2,70.5,64.5,69.5,610,0
+SCYX.US,D,20151120,000000,68.1,68.3,68.1,68.3,100,0
+SCYX.US,D,20151123,000000,64.8,68.2,64.8,67.6,2250,0
+SCYX.US,D,20151124,000000,68.2,71.3,67.6,68,990,0
+SCYX.US,D,20151125,000000,68,70,64.8,64.8,8450,0
+SCYX.US,D,20151127,000000,65.9,65.9,65.9,65.9,70,0
+SCYX.US,D,20151130,000000,66.3,68.3,66.3,67.8,420,0
+SCYX.US,D,20151201,000000,66.5,68.2,66.3,68.2,755,0
+SCYX.US,D,20151202,000000,68,68.2,67.1,68.2,524,0
+SCYX.US,D,20151203,000000,68.3,70.9,67.501,67.9,3089,0
+SCYX.US,D,20151204,000000,67.7,69.9,67,69.9,8920,0
+SCYX.US,D,20151207,000000,68.5,68.6,67.7,67.7,510,0
+SCYX.US,D,20151208,000000,68.6,68.7,67.7,67.7,750,0
+SCYX.US,D,20151209,000000,68.1,69.9,67.7,67.7,820,0
+SCYX.US,D,20151210,000000,69.8,69.8,66.7,68.1,770,0
+SCYX.US,D,20151211,000000,66.4,68.9,66.3,66.3,570,0
+SCYX.US,D,20151214,000000,66.6,68,66.6,68,319,0
+SCYX.US,D,20151215,000000,68.9,68.9,66.3,67.7,560,0
+SCYX.US,D,20151216,000000,65.1,66.1,65.1,65.3,390,0
+SCYX.US,D,20151217,000000,68.3,68.3,61,61.7,830,0
+SCYX.US,D,20151218,000000,61.8,62.6,61,61.9,1090,0
+SCYX.US,D,20151221,000000,60,60,55.1,57.7,3860,0
+SCYX.US,D,20151222,000000,57.9,63.5,57.5,59.95,2355,0
+SCYX.US,D,20151223,000000,63,66,58.5,60.5,3600,0
+SCYX.US,D,20151224,000000,59.3,64.2,56.9,60.1,1423,0
+SCYX.US,D,20151228,000000,59.3,63.7,58.2,58.2,12917,0
+SCYX.US,D,20151229,000000,64.7,64.7,58.2,58.6,2729,0
+SCYX.US,D,20151230,000000,59.9,65.1,58.1,61.7,1614,0
+SCYX.US,D,20151231,000000,63,67.4,60.1,62.1,1594,0
+SCYX.US,D,20160104,000000,57.615,62.9,57.5,61,5826,0
+SCYX.US,D,20160105,000000,62.8,66,59.5,59.5,1125,0
+SCYX.US,D,20160106,000000,60,62.5,57.6,58.4,527,0
+SCYX.US,D,20160107,000000,58,62.6,52.2,55.8,12000,0
+SCYX.US,D,20160108,000000,57.7,59.599,52.6,52.8,1520,0
+SCYX.US,D,20160111,000000,51.7,55.6,51.2,51.3,1631,0
+SCYX.US,D,20160112,000000,55.1,55.1,46.1,51.5,2778,0
+SCYX.US,D,20160113,000000,51.501,51.6,45.48,49.801,1389,0
+SCYX.US,D,20160114,000000,50.5,52.5,46.1,51.4,1451,0
+SCYX.US,D,20160115,000000,50,53.9,49.1,50,2186,0
+SCYX.US,D,20160119,000000,47,52.4,46.4,48.5,930,0
+SCYX.US,D,20160120,000000,48.5,50,45.5,50,6811,0
+SCYX.US,D,20160121,000000,52.2,52.4,46.32,48.8,1820,0
+SCYX.US,D,20160122,000000,48.55,48.9,45.201,48,5504,0
+SCYX.US,D,20160125,000000,48.701,48.701,46.2,46.8,473,0
+SCYX.US,D,20160127,000000,49.5,49.5,47.8,48.7,110,0
+SCYX.US,D,20160128,000000,54,54,47,47.9,8376,0
+SCYX.US,D,20160129,000000,48.4,49.4,45.7,45.7,830,0
+SCYX.US,D,20160201,000000,47.9,47.9,46.6,46.75,7600,0
+SCYX.US,D,20160202,000000,49.2,49.2,46.1,46.601,909,0
+SCYX.US,D,20160203,000000,48.3,51.4,47.4,47.9,463,0
+SCYX.US,D,20160204,000000,49.8,55.5,48.8,52,1240,0
+SCYX.US,D,20160205,000000,48.5,53.3,47.1,52,1389,0
+SCYX.US,D,20160208,000000,53.9,53.9,47.2,51.6,1388,0
+SCYX.US,D,20160209,000000,47.7,50.9,46.7,46.7,700,0
+SCYX.US,D,20160210,000000,51.2,51.2,46.7,47,510,0
+SCYX.US,D,20160211,000000,48.3,48.649,45.7,46,274,0
+SCYX.US,D,20160212,000000,46,46,46,46,14,0
+SCYX.US,D,20160216,000000,46,48,45.5,47.2,779,0
+SCYX.US,D,20160217,000000,47.2,51.2,47.2,49.5,412,0
+SCYX.US,D,20160218,000000,49.5,52.6,48.1,52.6,90,0
+SCYX.US,D,20160219,000000,54.9,54.9,47.7,47.7,499,0
+SCYX.US,D,20160222,000000,51.336,51.336,46.1,47.1,449,0
+SCYX.US,D,20160223,000000,47.1,47.1,47.1,47.1,10,0
+SCYX.US,D,20160224,000000,48.2,50.6,46,46.6,210,0
+SCYX.US,D,20160225,000000,46.5,50,46.4,47.301,254,0
+SCYX.US,D,20160226,000000,47.3,47.3,47,47,20,0
+SCYX.US,D,20160229,000000,49.186,49.186,49,49,39,0
+SCYX.US,D,20160302,000000,48.5,48.5,46.1,46.1,363,0
+SCYX.US,D,20160303,000000,54.98,54.98,46.2,46.2,221,0
+SCYX.US,D,20160304,000000,46.1,47.5,43.3,43.3,3539,0
+SCYX.US,D,20160307,000000,43,45.1,43,43.6,1319,0
+SCYX.US,D,20160308,000000,49,49,43.6,43.6,355,0
+SCYX.US,D,20160309,000000,44,44.1,42.8,42.8,1712,0
+SCYX.US,D,20160310,000000,41.6,42.6,41.6,42.2,881,0
+SCYX.US,D,20160311,000000,41.6,41.7,41.6,41.6,40,0
+SCYX.US,D,20160314,000000,40.85,42,40.1,41,918,0
+SCYX.US,D,20160315,000000,40.1,42.3,40.1,40.1,305,0
+SCYX.US,D,20160316,000000,41.6,43.4,41.6,43.1,171,0
+SCYX.US,D,20160317,000000,45.7,45.7,42,42.1,648,0
+SCYX.US,D,20160318,000000,43.8,43.8,40.7,42.9,1212,0
+SCYX.US,D,20160321,000000,42.05,42.5,41.9,42,1410,0
+SCYX.US,D,20160322,000000,42,42,41.2,41.4,123,0
+SCYX.US,D,20160328,000000,45.9,45.9,42.9,44,93,0
+SCYX.US,D,20160329,000000,45.5,45.5,40.1,40.7,270,0
+SCYX.US,D,20160330,000000,41.5,41.6,41,41,206,0
+SCYX.US,D,20160331,000000,42.1,42.5,40.3,40.3,534,0
+SCYX.US,D,20160401,000000,41.393,41.393,40.5,40.5,374,0
+SCYX.US,D,20160404,000000,43.25,43.25,40.5,41.5,330,0
+SCYX.US,D,20160405,000000,43.491,43.491,41.1,41.2,852,0
+SCYX.US,D,20160406,000000,40.5,41,40.1,40.3,469,0
+SCYX.US,D,20160407,000000,41.5,41.5,40.4,41.252,254,0
+SCYX.US,D,20160408,000000,40.5,41.75,40.4,41.75,301,0
+SCYX.US,D,20160411,000000,42.9,44.8,42.4,43.1,1130,0
+SCYX.US,D,20160412,000000,42.065,42.065,42.065,42.065,10,0
+SCYX.US,D,20160413,000000,42.801,45,42.801,44.8,130,0
+SCYX.US,D,20160414,000000,44.5,44.5,42.8,43.7,435,0
+SCYX.US,D,20160415,000000,44.3,46.2,42,42,5148,0
+SCYX.US,D,20160418,000000,41.716,43.799,41.716,42.2,2693,0
+SCYX.US,D,20160419,000000,43.1,46,42.5,43.1,2600,0
+SCYX.US,D,20160420,000000,42.5,43,42,42.15,1218,0
+SCYX.US,D,20160421,000000,42.3,43,42.3,42.5,954,0
+SCYX.US,D,20160422,000000,43,43,41.1,41.8,2091,0
+SCYX.US,D,20160425,000000,41.9,42.9,41,41.7,3667,0
+SCYX.US,D,20160426,000000,42.2,42.2,38.8,39.9,4714,0
+SCYX.US,D,20160427,000000,40,40,39.2,39.9,125,0
+SCYX.US,D,20160428,000000,39.75,39.9,39.09,39.6,1395,0
+SCYX.US,D,20160429,000000,39.3,40.6,39.1,39.1,372,0
+SCYX.US,D,20160502,000000,39.999,40,39.1,39.9,330,0
+SCYX.US,D,20160503,000000,39.101,39.5,39.1,39.3,760,0
+SCYX.US,D,20160504,000000,40,40.016,39.3,39.4,1134,0
+SCYX.US,D,20160505,000000,39.5,39.8,39.4,39.5,999,0
+SCYX.US,D,20160506,000000,39.601,39.7,39.6,39.7,115,0
+SCYX.US,D,20160509,000000,42.2,42.2,39.1,39.5,871,0
+SCYX.US,D,20160510,000000,39.885,39.9,37.7,38,595,0
+SCYX.US,D,20160511,000000,37.8,39.4,37.8,38.1,151,0
+SCYX.US,D,20160512,000000,38.9,38.9,36.9,36.9,1229,0
+SCYX.US,D,20160513,000000,39.1,39.2,31.4,31.615,4669,0
+SCYX.US,D,20160516,000000,34.4,34.4,31,31,900,0
+SCYX.US,D,20160517,000000,32.1,32.9,31.1,31.9,890,0
+SCYX.US,D,20160518,000000,35.6,35.6,31,31,370,0
+SCYX.US,D,20160519,000000,29.4,32.7,29.2,29.9,1517,0
+SCYX.US,D,20160520,000000,30.9,32.6,29.8,30.6,1701,0
+SCYX.US,D,20160523,000000,31.171,32.5,30.6,32.5,1923,0
+SCYX.US,D,20160524,000000,32.34,38,32.34,32.5,4660,0
+SCYX.US,D,20160525,000000,33.7,37.9,32,33,6286,0
+SCYX.US,D,20160526,000000,33,34.4,32.6,33,940,0
+SCYX.US,D,20160527,000000,33.8,36.899,33,36.4,11062,0
+SCYX.US,D,20160531,000000,38.4,39.9,36.5,39.5,21237,0
+SCYX.US,D,20160601,000000,40.5,42.999,38.056,41.4,8288,0
+SCYX.US,D,20160602,000000,41.5,41.55,39.6,39.8,6151,0
+SCYX.US,D,20160603,000000,39.8,40.7,39.2,39.9,49256,0
+SCYX.US,D,20160606,000000,39.6,41.4,38.5,41.4,6298,0
+SCYX.US,D,20160607,000000,44,44,41,41,27864,0
+SCYX.US,D,20160608,000000,41,42.1,40.1,41.1,8090,0
+SCYX.US,D,20160609,000000,37.6,38.3,28.5,31.2,108534,0
+SCYX.US,D,20160610,000000,32.5,33.5,31.2,31.9,25247,0
+SCYX.US,D,20160613,000000,31.9,33,30.5,31,11029,0
+SCYX.US,D,20160614,000000,30.8,30.8,24.8,28.2,28793,0
+SCYX.US,D,20160615,000000,28,28,26.4,27.6,7308,0
+SCYX.US,D,20160616,000000,27.4,27.695,26,27,8828,0
+SCYX.US,D,20160617,000000,26.7,27,24.5,24.8,18319,0
+SCYX.US,D,20160620,000000,25,27.7,22,26.5,23932,0
+SCYX.US,D,20160621,000000,23.5,23.6,22.3,22.3,59733,0
+SCYX.US,D,20160622,000000,22.3,23,22,22.2,26576,0
+SCYX.US,D,20160623,000000,22.2,22.5,21.9,21.9,10777,0
+SCYX.US,D,20160624,000000,20.9,22.5,20.5,22,30702,0
+SCYX.US,D,20160627,000000,22,22.499,20.8,21.3,11979,0
+SCYX.US,D,20160628,000000,21.8,22.7,21.8,22.2,24054,0
+SCYX.US,D,20160629,000000,22.3,22.7,21.3,22.6,20421,0
+SCYX.US,D,20160630,000000,22.5,22.54,21.501,21.7,26213,0
+SCYX.US,D,20160701,000000,21.5,22.914,21.5,21.9,81115,0
+SCYX.US,D,20160705,000000,22.5,23,22,22.4,40806,0
+SCYX.US,D,20160706,000000,22.5,22.8,22.1,22.5,27930,0
+SCYX.US,D,20160707,000000,22.7,22.7,21.6,21.8,48110,0
+SCYX.US,D,20160708,000000,22,22.5,21.8,22.1,23850,0
+SCYX.US,D,20160711,000000,22.7,23,21.2,21.4,46123,0
+SCYX.US,D,20160712,000000,21.6,22,20.8,21,37239,0
+SCYX.US,D,20160713,000000,20.9,20.999,19.7,20,44082,0
+SCYX.US,D,20160714,000000,20.9,20.9,17.4,18.7,56593,0
+SCYX.US,D,20160715,000000,18.3,20.899,18.2,20.5,28647,0
+SCYX.US,D,20160718,000000,20.5,20.89,19.6,20.4,14463,0
+SCYX.US,D,20160719,000000,20,20.8,19.5,19.9,9630,0
+SCYX.US,D,20160720,000000,19.7,20.7,19.01,20.7,15767,0
+SCYX.US,D,20160721,000000,20.6,22.5,20,22.5,42958,0
+SCYX.US,D,20160722,000000,23,23.5,22,22.9,70257,0
+SCYX.US,D,20160725,000000,23.5,23.5,20.8,21.4,32788,0
+SCYX.US,D,20160726,000000,21.2,21.596,20.301,20.5,22771,0
+SCYX.US,D,20160727,000000,20.5,21.9,20.5,21.45,23170,0
+SCYX.US,D,20160728,000000,21.7,22.689,21,21.5,22702,0
+SCYX.US,D,20160729,000000,21.5,21.89,20,20.3,27659,0
+SCYX.US,D,20160801,000000,19,21.899,19,20,39360,0
+SCYX.US,D,20160802,000000,20.2,20.352,18.5,19.3,24834,0
+SCYX.US,D,20160803,000000,19.4,20.95,18.774,20.65,23057,0
+SCYX.US,D,20160804,000000,20.6,21,20.3,20.8,14262,0
+SCYX.US,D,20160805,000000,20.8,20.8,20,20.8,12107,0
+SCYX.US,D,20160808,000000,20.1,21.3,20.1,20.9,35344,0
+SCYX.US,D,20160809,000000,22.2,22.2,20.2,20.4,48947,0
+SCYX.US,D,20160810,000000,21.5,21.5,20.4,20.8,19106,0
+SCYX.US,D,20160811,000000,21.6,21.7,20.8,21.6,16092,0
+SCYX.US,D,20160812,000000,21.5,21.85,21.3,21.6,31908,0
+SCYX.US,D,20160815,000000,21.6,22.9,20.6,21.4,34814,0
+SCYX.US,D,20160816,000000,21.5,21.5,20.3,20.6,19178,0
+SCYX.US,D,20160817,000000,25.5,27.5,23.1,25.9,712792,0
+SCYX.US,D,20160818,000000,28.4,31,27.2,27.892,534747,0
+SCYX.US,D,20160819,000000,27.9,28.4,26.1,28,108119,0
+SCYX.US,D,20160822,000000,28.4,31.372,28.121,30.2,143559,0
+SCYX.US,D,20160823,000000,30.3,31.1,28.3,28.4,86401,0
+SCYX.US,D,20160824,000000,30.3,33,28.3,28.9,247454,0
+SCYX.US,D,20160825,000000,28.8,29.5,26.7,28.04,91347,0
+SCYX.US,D,20160826,000000,28.1,28.89,26.5,27.2,38895,0
+SCYX.US,D,20160829,000000,27.4,28,26.2,27.6,30149,0
+SCYX.US,D,20160830,000000,27.6,28.5,27.31,28.2,24418,0
+SCYX.US,D,20160831,000000,28.2,29.3,28,28.9,36096,0
+SCYX.US,D,20160901,000000,29.1,29.399,28.1,28.6,24365,0
+SCYX.US,D,20160902,000000,28.7,28.725,27.1,27.6,28946,0
+SCYX.US,D,20160906,000000,27.8,28.4,27,28.3,20933,0
+SCYX.US,D,20160907,000000,28.6,30.05,28.227,29.6,48168,0
+SCYX.US,D,20160908,000000,30,31.5,29.5,31.4,56791,0
+SCYX.US,D,20160909,000000,31.1,33.5,30.6,31.2,84186,0
+SCYX.US,D,20160912,000000,30.9,31.899,30.1,31,47030,0
+SCYX.US,D,20160913,000000,30.9,31.2,28.2,29.7,55518,0
+SCYX.US,D,20160914,000000,29.7,30.3,28.4,28.7,32691,0
+SCYX.US,D,20160915,000000,28.6,29.8,27.45,29.4,39764,0
+SCYX.US,D,20160916,000000,29.6,33,29,32.5,119057,0
+SCYX.US,D,20160919,000000,32.8,36.9,32.6,34.8,140291,0
+SCYX.US,D,20160920,000000,35.5,37.2,35,36.9,63318,0
+SCYX.US,D,20160921,000000,37.2,37.399,34,35.5,83125,0
+SCYX.US,D,20160922,000000,35.7,36.6,34.7,35.3,38813,0
+SCYX.US,D,20160923,000000,35.5,40.5,35.269,39.2,101018,0
+SCYX.US,D,20160926,000000,39.5,41.1,38.1,40,59727,0
+SCYX.US,D,20160927,000000,40.3,43.543,37.1,39.5,90570,0
+SCYX.US,D,20160928,000000,40,41,38.501,40.5,43793,0
+SCYX.US,D,20160929,000000,40.1,40.831,37.3,38,55183,0
+SCYX.US,D,20160930,000000,38.5,39.7,37.603,38.9,38091,0
+SCYX.US,D,20161003,000000,40.9,48.4,40.4,45.5,205785,0
+SCYX.US,D,20161004,000000,45.1,45.89,42.7,44.9,55874,0
+SCYX.US,D,20161005,000000,41.9,49.9,40.2,48,100123,0
+SCYX.US,D,20161006,000000,55.1,55.1,46.9,48.2,380405,0
+SCYX.US,D,20161007,000000,52.2,52.2,48.8,49.6,141556,0
+SCYX.US,D,20161010,000000,50,50.789,47.6,49.1,66587,0
+SCYX.US,D,20161011,000000,48.9,49.5,44.9,45.5,73584,0
+SCYX.US,D,20161012,000000,45.5,45.9,42.2,43,55035,0
+SCYX.US,D,20161013,000000,42,42.852,38.9,41.2,91344,0
+SCYX.US,D,20161014,000000,41,41.465,38.3,38.7,46289,0
+SCYX.US,D,20161017,000000,38.2,39.54,36.5,38.9,62744,0
+SCYX.US,D,20161018,000000,39.2,42.1,37.4,38.7,161851,0
+SCYX.US,D,20161019,000000,38.4,39.132,36,36.4,59069,0
+SCYX.US,D,20161020,000000,39.5,40,37.21,37.6,95360,0
+SCYX.US,D,20161021,000000,38,38.1,36,36.5,47843,0
+SCYX.US,D,20161024,000000,36.5,36.9,35.1,35.9,48406,0
+SCYX.US,D,20161025,000000,36.3,40.8,36,37,90365,0
+SCYX.US,D,20161026,000000,37,37.924,36,37,40946,0
+SCYX.US,D,20161027,000000,36.8,38.3,34.5,34.8,66996,0
+SCYX.US,D,20161028,000000,32.8,35.9,32.5,33.5,52298,0
+SCYX.US,D,20161031,000000,33.8,34.5,32,32.1,24002,0
+SCYX.US,D,20161101,000000,31.9,33.63,30.7,31.5,38573,0
+SCYX.US,D,20161102,000000,31.2,31.999,31,31.6,23017,0
+SCYX.US,D,20161103,000000,31.5,31.5,28.35,28.7,50430,0
+SCYX.US,D,20161104,000000,28.7,32.1,28.5,30.8,32626,0
+SCYX.US,D,20161107,000000,31.5,32.5,30.256,31.6,26650,0
+SCYX.US,D,20161108,000000,31.9,33.7,30,32.2,31592,0
+SCYX.US,D,20161109,000000,32.8,34,30.4,33.8,40807,0
+SCYX.US,D,20161110,000000,34.6,37.5,34.576,36.1,67563,0
+SCYX.US,D,20161111,000000,36.1,37,35.146,36.4,23623,0
+SCYX.US,D,20161114,000000,36.4,37.39,35.1,35.5,35126,0
+SCYX.US,D,20161115,000000,35.5,35.522,33.7,35.1,28152,0
+SCYX.US,D,20161116,000000,34.9,36.799,33.6,35.3,30541,0
+SCYX.US,D,20161117,000000,35.1,36.799,35.1,35.9,19941,0
+SCYX.US,D,20161118,000000,36.3,38.4,35.1,36.4,20082,0
+SCYX.US,D,20161121,000000,36.7,37.3,35.5,36.8,26834,0
+SCYX.US,D,20161122,000000,36.9,37.299,34.9,35.5,29089,0
+SCYX.US,D,20161123,000000,34.7,37.9,34.2,37,21337,0
+SCYX.US,D,20161125,000000,37.2,37.56,36,37.35,11807,0
+SCYX.US,D,20161128,000000,38,40.4,36.8,38.6,49166,0
+SCYX.US,D,20161129,000000,39.7,39.7,37.5,39.2,40350,0
+SCYX.US,D,20161130,000000,39,39.9,37.628,38.6,39785,0
+SCYX.US,D,20161201,000000,38.2,38.8,35.7,36,35796,0
+SCYX.US,D,20161202,000000,36,36.39,34.1,35.8,51678,0
+SCYX.US,D,20161205,000000,35.8,36.899,34.4,36.1,28182,0
+SCYX.US,D,20161206,000000,36.1,37,35.045,36.3,26720,0
+SCYX.US,D,20161207,000000,35.6,36.699,34.7,35.2,25080,0
+SCYX.US,D,20161208,000000,34.9,35.63,33.3,35.3,24361,0
+SCYX.US,D,20161209,000000,35.1,37.799,34.255,35,29282,0
+SCYX.US,D,20161212,000000,34.8,35.2,32.6,34.3,32112,0
+SCYX.US,D,20161213,000000,35,35.799,33,33.5,40698,0
+SCYX.US,D,20161214,000000,33.5,33.6,31.001,33,42914,0
+SCYX.US,D,20161215,000000,33.1,33.15,31.5,32.4,18559,0
+SCYX.US,D,20161216,000000,32.5,32.94,32.2,32.5,16737,0
+SCYX.US,D,20161219,000000,32.9,34,32.9,33.6,31090,0
+SCYX.US,D,20161220,000000,34,34,32.9,33.3,18030,0
+SCYX.US,D,20161221,000000,33.5,33.599,32.5,32.8,13644,0
+SCYX.US,D,20161222,000000,34,35,33.2,33.8,31335,0
+SCYX.US,D,20161223,000000,33.7,35.9,33.5,35.3,22510,0
+SCYX.US,D,20161227,000000,36,37.3,35.4,36.6,24960,0
+SCYX.US,D,20161228,000000,36.9,37.3,33.71,33.8,44189,0
+SCYX.US,D,20161229,000000,33.7,34.899,32.4,32.4,31922,0
+SCYX.US,D,20161230,000000,32.4,32.8,31.8,31.9,24168,0
+SCYX.US,D,20170103,000000,32,34.327,31.9,34,47346,0
+SCYX.US,D,20170104,000000,34,34.7,33.1,33.35,24818,0
+SCYX.US,D,20170105,000000,33.6,33.9,32.7,33.3,17227,0
+SCYX.US,D,20170106,000000,33.1,34.2,32.91,33.65,17415,0
+SCYX.US,D,20170109,000000,35,36.8,33.2,35.2,161210,0
+SCYX.US,D,20170110,000000,35.8,36,34.1,35.4,22503,0
+SCYX.US,D,20170111,000000,35.4,36,33.2,33.4,25017,0
+SCYX.US,D,20170112,000000,33.1,34.5,32.6,34,32137,0
+SCYX.US,D,20170113,000000,34,36.1,33.9,35.8,84514,0
+SCYX.US,D,20170117,000000,36.5,38.2,36.1,37.2,75276,0
+SCYX.US,D,20170118,000000,37.2,37.722,35.1,35.6,36370,0
+SCYX.US,D,20170119,000000,35.3,35.6,33.3,33.6,36612,0
+SCYX.US,D,20170120,000000,33.9,34.519,32.5,32.8,46154,0
+SCYX.US,D,20170123,000000,32.8,32.8,30.8,31.5,45024,0
+SCYX.US,D,20170124,000000,31.6,31.799,28.9,30.8,51696,0
+SCYX.US,D,20170125,000000,30.8,32.38,30.8,31.5,28034,0
+SCYX.US,D,20170126,000000,31.9,32.19,30.801,31.5,20502,0
+SCYX.US,D,20170127,000000,31,31.7,31,31,18454,0
+SCYX.US,D,20170130,000000,31,31.1,29.7,30.05,33770,0
+SCYX.US,D,20170131,000000,30.2,32.5,29,30.2,110734,0
+SCYX.US,D,20170201,000000,30.7,31.09,29.6,29.8,34551,0
+SCYX.US,D,20170202,000000,29.7,30,28,29.2,107704,0
+SCYX.US,D,20170203,000000,29,30.999,28.7,30.6,48898,0
+SCYX.US,D,20170206,000000,30.9,31.6,30.5,31.5,26559,0
+SCYX.US,D,20170207,000000,31.3,34.5,30.7,34.4,63909,0
+SCYX.US,D,20170208,000000,34.5,35,31.9,34.8,59933,0
+SCYX.US,D,20170209,000000,34.8,35,33.4,34.2,23214,0
+SCYX.US,D,20170210,000000,34,34.3,33.3,34.2,20125,0
+SCYX.US,D,20170213,000000,34,35.8,34,35.1,51540,0
+SCYX.US,D,20170214,000000,34.9,35.1,33.9,34.7,19514,0
+SCYX.US,D,20170215,000000,34.6,35.8,33.808,35.1,23453,0
+SCYX.US,D,20170216,000000,35,35.5,34,34.9,12936,0
+SCYX.US,D,20170217,000000,34.6,36.9,34.6,36.2,99115,0
+SCYX.US,D,20170221,000000,37.2,37.2,34.6,34.7,33365,0
+SCYX.US,D,20170222,000000,34.6,34.799,33.5,33.8,22075,0
+SCYX.US,D,20170223,000000,34.1,34.1,31.7,32.3,28618,0
+SCYX.US,D,20170224,000000,32,34,31.7,33.9,25186,0
+SCYX.US,D,20170227,000000,34.2,34.699,33.188,34.3,18664,0
+SCYX.US,D,20170228,000000,34.5,34.55,32.85,33,24901,0
+SCYX.US,D,20170301,000000,33,33.5,32.3,32.5,24130,0
+SCYX.US,D,20170302,000000,32.7,34.181,32.2,32.7,21014,0
+SCYX.US,D,20170303,000000,27.5,28.5,25.7,27,254495,0
+SCYX.US,D,20170306,000000,26.8,27.3,25.5,26.1,64624,0
+SCYX.US,D,20170307,000000,26.4,26.4,24,24.7,70007,0
+SCYX.US,D,20170308,000000,25,25.7,24.4,25.1,31770,0
+SCYX.US,D,20170309,000000,24.9,24.9,24.2,24.9,21655,0
+SCYX.US,D,20170310,000000,24.9,27.3,24.5,26.8,57689,0
+SCYX.US,D,20170313,000000,27,31,26.8,30.3,85911,0
+SCYX.US,D,20170314,000000,30.8,31.222,28.4,29.2,48329,0
+SCYX.US,D,20170315,000000,29.5,32.4,29.2,31.7,55435,0
+SCYX.US,D,20170316,000000,31.7,31.86,30.1,31.1,18419,0
+SCYX.US,D,20170317,000000,31.4,31.4,29.5,30,38480,0
+SCYX.US,D,20170320,000000,29.8,30,27.2,28.2,68064,0
+SCYX.US,D,20170321,000000,28.6,29,27.5,28,17815,0
+SCYX.US,D,20170322,000000,28,28,26.71,27.3,14194,0
+SCYX.US,D,20170323,000000,27.2,28.8,27.2,28,10579,0
+SCYX.US,D,20170324,000000,28.1,28.1,27.2,27.4,12788,0
+SCYX.US,D,20170327,000000,26.9,28.247,26.9,27.7,15853,0
+SCYX.US,D,20170328,000000,28.5,29.201,26.9,27.9,28121,0
+SCYX.US,D,20170329,000000,28,28.6,27.5,28.2,17283,0
+SCYX.US,D,20170330,000000,28,28.4,27.1,27.9,9701,0
+SCYX.US,D,20170331,000000,27.9,28.4,27.5,27.6,7784,0
+SCYX.US,D,20170403,000000,27.8,28.1,26.5,26.5,16428,0
+SCYX.US,D,20170404,000000,26.6,28.4,26.5,26.7,29069,0
+SCYX.US,D,20170405,000000,26.7,27.1,25.2,25.2,32718,0
+SCYX.US,D,20170406,000000,25.1,26.2,24.2,24.7,44593,0
+SCYX.US,D,20170407,000000,25,26.3,24.4,26.1,26860,0
+SCYX.US,D,20170410,000000,26.3,27.3,24.8,26.7,26505,0
+SCYX.US,D,20170411,000000,26.7,26.7,25.6,25.8,10188,0
+SCYX.US,D,20170412,000000,25.5,25.7,24.5,25.4,15110,0
+SCYX.US,D,20170413,000000,25,26.25,24.991,26,9331,0
+SCYX.US,D,20170417,000000,26,26.8,25,25.8,19983,0
+SCYX.US,D,20170418,000000,25.6,25.627,24.36,25.1,27545,0
+SCYX.US,D,20170419,000000,25.1,26.169,24.9,26,10591,0
+SCYX.US,D,20170420,000000,25.9,26.5,24.9,25.4,13101,0
+SCYX.US,D,20170421,000000,25.4,25.8,24.9,25.7,22688,0
+SCYX.US,D,20170424,000000,29.2,29.35,26.8,27.6,80031,0
+SCYX.US,D,20170425,000000,28.3,28.8,27.5,28.3,49086,0
+SCYX.US,D,20170426,000000,28.3,28.505,26.2,27.3,40485,0
+SCYX.US,D,20170427,000000,27,27.5,26,26,13668,0
+SCYX.US,D,20170428,000000,26,28.1,25.8,27.8,68340,0
+SCYX.US,D,20170501,000000,27.5,28.5,27.1,27.5,14815,0
+SCYX.US,D,20170502,000000,27.7,28.2,26.3,26.9,20691,0
+SCYX.US,D,20170503,000000,26.6,27.3,26.5,26.7,15988,0
+SCYX.US,D,20170504,000000,26.7,27.5,25.5,26.3,25656,0
+SCYX.US,D,20170505,000000,26.4,26.6,25.5,26.5,27578,0
+SCYX.US,D,20170508,000000,26.1,27.899,25,25.4,20790,0
+SCYX.US,D,20170509,000000,18.2,18.8,15.5,16.2,436236,0
+SCYX.US,D,20170510,000000,15.9,17,15.6,16.4,79884,0
+SCYX.US,D,20170511,000000,17.3,18,16.5,17,294711,0
+SCYX.US,D,20170512,000000,17.4,17.4,16.7,16.9,42981,0
+SCYX.US,D,20170515,000000,17.8,18,17.3,17.6,65037,0
+SCYX.US,D,20170516,000000,17.6,17.7,16.5,16.9,48913,0
+SCYX.US,D,20170517,000000,16.8,17.1,16.4,16.4,42487,0
+SCYX.US,D,20170518,000000,16.4,16.7,16,16.4,29213,0
+SCYX.US,D,20170519,000000,16.5,17.1,15.8,16,34247,0
+SCYX.US,D,20170522,000000,16,16.299,15.6,15.9,30634,0
+SCYX.US,D,20170523,000000,16,16.2,15.7,16.2,14291,0
+SCYX.US,D,20170524,000000,16.2,17.15,16.2,16.9,39830,0
+SCYX.US,D,20170525,000000,17,17,16.1,16.3,21177,0
+SCYX.US,D,20170526,000000,16.3,16.9,16.3,16.7,17297,0
+SCYX.US,D,20170530,000000,16.8,17.6,16,16.1,30144,0
+SCYX.US,D,20170531,000000,16.2,16.2,15.6,15.9,17146,0
+SCYX.US,D,20170601,000000,15.9,16.6,15.8,16.1,27706,0
+SCYX.US,D,20170602,000000,16.1,17,16.1,16.6,22328,0
+SCYX.US,D,20170605,000000,17,17,15.6,16.3,30589,0
+SCYX.US,D,20170606,000000,16.4,17,15.9,16.7,20422,0
+SCYX.US,D,20170607,000000,16.7,16.8,16.3,16.6,9947,0
+SCYX.US,D,20170608,000000,16.5,17,16.1,16.9,14220,0
+SCYX.US,D,20170609,000000,16.8,17,16.5,16.9,10247,0
+SCYX.US,D,20170612,000000,16.8,17,16.107,16.5,15141,0
+SCYX.US,D,20170613,000000,16.5,17,16.5,16.7,23712,0
+SCYX.US,D,20170614,000000,16.8,17.4,16.5,17.3,12112,0
+SCYX.US,D,20170615,000000,17.1,18.799,16.9,17.1,64464,0
+SCYX.US,D,20170616,000000,17.2,17.2,16.32,16.4,22873,0
+SCYX.US,D,20170619,000000,16.6,16.9,16.4,16.6,12331,0
+SCYX.US,D,20170620,000000,16.6,17.5,16.6,17,12354,0
+SCYX.US,D,20170621,000000,17.2,18,16.6,17.9,44876,0
+SCYX.US,D,20170622,000000,18,19.4,18,19.2,77009,0
+SCYX.US,D,20170623,000000,19.3,20.099,18.6,19.1,41054,0
+SCYX.US,D,20170626,000000,19.2,19.4,18.7,19.4,14766,0
+SCYX.US,D,20170627,000000,19.2,19.5,18.1,18.9,17169,0
+SCYX.US,D,20170628,000000,19,19.4,18.5,19.1,8096,0
+SCYX.US,D,20170629,000000,19,19.1,18.4,18.8,9403,0
+SCYX.US,D,20170630,000000,18.7,18.89,17.7,17.9,20403,0
+SCYX.US,D,20170703,000000,18.1,18.3,17.9,18.3,8020,0
+SCYX.US,D,20170705,000000,18.5,18.881,18.4,18.4,8469,0
+SCYX.US,D,20170706,000000,18.2,18.7,17.928,18.5,12342,0
+SCYX.US,D,20170707,000000,18.5,18.67,18,18.2,10926,0
+SCYX.US,D,20170710,000000,19.5,20.4,18.8,18.8,83771,0
+SCYX.US,D,20170711,000000,19.1,19.2,18,18.6,19286,0
+SCYX.US,D,20170712,000000,18.5,18.95,18.1,18.5,33723,0
+SCYX.US,D,20170713,000000,18.7,19.2,17.8,18.9,22227,0
+SCYX.US,D,20170714,000000,19,19.076,18.3,18.5,9169,0
+SCYX.US,D,20170717,000000,18.6,18.89,18.1,18.6,6138,0
+SCYX.US,D,20170718,000000,18.5,18.95,18,18.7,13017,0
+SCYX.US,D,20170719,000000,18.7,19,18,18.2,13292,0
+SCYX.US,D,20170720,000000,18.4,18.4,17.7,18.4,9237,0
+SCYX.US,D,20170721,000000,18.2,18.5,17.7,18,13881,0
+SCYX.US,D,20170724,000000,18.1,18.399,17.9,18.2,10243,0
+SCYX.US,D,20170725,000000,18.4,18.5,18,18,9191,0
+SCYX.US,D,20170726,000000,18.2,18.317,17.7,17.9,16476,0
+SCYX.US,D,20170727,000000,18,18,17.11,17.4,15087,0
+SCYX.US,D,20170728,000000,17.4,17.593,16.7,17.4,12263,0
+SCYX.US,D,20170731,000000,17.3,17.4,16.7,17.2,5129,0
+SCYX.US,D,20170801,000000,17.2,17.248,16.5,16.6,13905,0
+SCYX.US,D,20170802,000000,17.3,17.3,15.8,15.9,15662,0
+SCYX.US,D,20170803,000000,16.2,16.7,15.2,15.814,25014,0
+SCYX.US,D,20170804,000000,15.9,16.6,15.8,16.1,19457,0
+SCYX.US,D,20170807,000000,16.3,16.4,15.9,16,16036,0
+SCYX.US,D,20170808,000000,16.1,16.8,16.1,16.4,18264,0
+SCYX.US,D,20170809,000000,16.8,16.8,16.1,16.5,13969,0
+SCYX.US,D,20170810,000000,16.3,16.524,15.3,15.8,21551,0
+SCYX.US,D,20170811,000000,16,16,15.3,15.6,15929,0
+SCYX.US,D,20170814,000000,15.5,16.8,15.5,16.6,13314,0
+SCYX.US,D,20170815,000000,17,17,16.1,16.6,14558,0
+SCYX.US,D,20170816,000000,16.6,17.3,16.3,17.1,16362,0
+SCYX.US,D,20170817,000000,16.9,17.499,16.2,16.6,31683,0
+SCYX.US,D,20170818,000000,16.7,16.99,16.4,16.6,22344,0
+SCYX.US,D,20170821,000000,16.6,16.8,16.2,16.3,2322,0
+SCYX.US,D,20170822,000000,16.4,16.401,16.1,16.3,6083,0
+SCYX.US,D,20170823,000000,18.5,19.3,17.7,18.2,212501,0
+SCYX.US,D,20170824,000000,19,19,18.1,18.3,50436,0
+SCYX.US,D,20170825,000000,18.5,18.5,17.901,18.5,33291,0
+SCYX.US,D,20170828,000000,18.5,19.3,18.1,19.1,46942,0
+SCYX.US,D,20170829,000000,19.7,19.8,18.2,19.5,52424,0
+SCYX.US,D,20170830,000000,19.7,19.8,19,19.3,20736,0
+SCYX.US,D,20170831,000000,19.8,19.8,19.2,19.2,28724,0
+SCYX.US,D,20170901,000000,19.4,19.4,19,19.3,13670,0
+SCYX.US,D,20170905,000000,19.5,19.8,19.2,19.8,12454,0
+SCYX.US,D,20170906,000000,19.8,21.3,19.5,20.75,92114,0
+SCYX.US,D,20170907,000000,20.8,22,20.3,21.5,58493,0
+SCYX.US,D,20170908,000000,21.7,21.8,20.7,21.3,19212,0
+SCYX.US,D,20170911,000000,21.5,21.6,20.6,21,17735,0
+SCYX.US,D,20170912,000000,21.2,21.7,20.8,21.7,15246,0
+SCYX.US,D,20170913,000000,21.7,22.3,21.3,22,26003,0
+SCYX.US,D,20170914,000000,22,22.8,21.3,21.4,11737,0
+SCYX.US,D,20170915,000000,21.5,21.6,20.1,20.1,16614,0
+SCYX.US,D,20170918,000000,20.6,21.49,20.551,21.3,35181,0
+SCYX.US,D,20170919,000000,21.9,22.5,21.5,21.8,24384,0
+SCYX.US,D,20170920,000000,23.4,24.8,22.3,24.4,117004,0
+SCYX.US,D,20170921,000000,24.5,24.5,23,23.7,41725,0
+SCYX.US,D,20170922,000000,23.5,24,21.71,23.1,27563,0
+SCYX.US,D,20170925,000000,23.1,23.5,22.4,22.7,11375,0
+SCYX.US,D,20170926,000000,23,23.7,22.8,23.2,10799,0
+SCYX.US,D,20170927,000000,23.5,24,23.1,23.7,19772,0
+SCYX.US,D,20170928,000000,23.9,24.5,23.51,24,15911,0
+SCYX.US,D,20170929,000000,24,24.3,23.8,24.1,8403,0
+SCYX.US,D,20171002,000000,24.4,24.8,24.01,24.6,20105,0
+SCYX.US,D,20171003,000000,24.8,25,23.3,23.5,23262,0
+SCYX.US,D,20171004,000000,23.6,24.5,23.457,24,17402,0
+SCYX.US,D,20171005,000000,25,25,24.2,24.7,26170,0
+SCYX.US,D,20171006,000000,24.9,24.9,23.6,24.4,20350,0
+SCYX.US,D,20171009,000000,24.1,24.1,22.756,23,19227,0
+SCYX.US,D,20171010,000000,23,23.4,22,22.5,18274,0
+SCYX.US,D,20171011,000000,22.4,23.121,22.1,22.7,16300,0
+SCYX.US,D,20171012,000000,22.4,23.59,22,22.8,23484,0
+SCYX.US,D,20171013,000000,22.8,23,21.5,22,19274,0
+SCYX.US,D,20171016,000000,21.7,22.3,20.1,20.6,37202,0
+SCYX.US,D,20171017,000000,20.4,21,19.8,20,27592,0
+SCYX.US,D,20171018,000000,19.9,20.2,19.2,19.8,26347,0
+SCYX.US,D,20171019,000000,19.7,19.8,18.5,18.7,20308,0
+SCYX.US,D,20171020,000000,18.6,19.399,18.4,18.8,20760,0
+SCYX.US,D,20171023,000000,18.9,19.2,18.2,18.3,22243,0
+SCYX.US,D,20171024,000000,19.5,20.2,18.6,19.5,27621,0
+SCYX.US,D,20171025,000000,20,20.3,18.4,18.9,20047,0
+SCYX.US,D,20171026,000000,19,19.2,18.4,18.6,19675,0
+SCYX.US,D,20171027,000000,18.6,19.2,18.2,19,13171,0
+SCYX.US,D,20171030,000000,18.8,20,18.8,19.7,16110,0
+SCYX.US,D,20171031,000000,19.5,20.89,19.3,19.8,14814,0
+SCYX.US,D,20171101,000000,19.9,20.2,18.8,19.5,10958,0
+SCYX.US,D,20171102,000000,19.3,20.3,19.1,20,15604,0
+SCYX.US,D,20171103,000000,19.9,20,19.1,19.8,11512,0
+SCYX.US,D,20171106,000000,19.8,19.8,19.1,19.4,8572,0
+SCYX.US,D,20171107,000000,19.3,19.8,18.5,19.3,13775,0
+SCYX.US,D,20171108,000000,19.3,19.3,17.2,17.5,42602,0
+SCYX.US,D,20171109,000000,17.3,17.702,17,17.6,11289,0
+SCYX.US,D,20171110,000000,17.3,17.7,16.71,17.6,32728,0
+SCYX.US,D,20171113,000000,17.3,17.5,16.8,16.8,25987,0
+SCYX.US,D,20171114,000000,16.7,17.6,16.65,17.5,19906,0
+SCYX.US,D,20171115,000000,17.5,17.663,16.9,17.5,21769,0
+SCYX.US,D,20171116,000000,17.7,18.6,17.1,18.5,14202,0
+SCYX.US,D,20171117,000000,18.9,19,18.2,18.8,15908,0
+SCYX.US,D,20171120,000000,18.9,19.55,18.825,19.4,13290,0
+SCYX.US,D,20171121,000000,19.5,19.5,18.2,18.5,8473,0
+SCYX.US,D,20171122,000000,18.2,18.9,18,18.5,8659,0
+SCYX.US,D,20171124,000000,18.5,19.252,18.5,18.8,4599,0
+SCYX.US,D,20171127,000000,18.8,19.5,18.6,19,23520,0
+SCYX.US,D,20171128,000000,19,19.5,18.6,19.1,15421,0
+SCYX.US,D,20171129,000000,19,19.5,18.7,19.4,27959,0
+SCYX.US,D,20171130,000000,19.4,20,19.29,19.9,14283,0
+SCYX.US,D,20171201,000000,19.9,20.9,19.6,20.6,80678,0
+SCYX.US,D,20171204,000000,21.2,22.7,21.2,21.5,73678,0
+SCYX.US,D,20171205,000000,21.9,21.999,21.1,21.3,19493,0
+SCYX.US,D,20171206,000000,21.7,21.7,20.39,21.1,19133,0
+SCYX.US,D,20171207,000000,21.2,22,20.752,21.9,22174,0
+SCYX.US,D,20171208,000000,22.5,22.6,21.8,22.3,21613,0
+SCYX.US,D,20171211,000000,22.5,23.3,22.1,23,23953,0
+SCYX.US,D,20171212,000000,23.2,23.2,22.2,22.5,8729,0
+SCYX.US,D,20171213,000000,22.6,23.2,22.251,22.6,13713,0
+SCYX.US,D,20171214,000000,22.7,23.1,22.3,22.3,26292,0
+SCYX.US,D,20171215,000000,22.3,23.3,22,22.9,15262,0
+SCYX.US,D,20171218,000000,23,23.9,22.954,23.4,14056,0
+SCYX.US,D,20171219,000000,23.3,23.748,22.3,22.5,15473,0
+SCYX.US,D,20171220,000000,22.3,22.8,22,22.3,11205,0
+SCYX.US,D,20171221,000000,22.3,23.4,22.3,23.1,15410,0
+SCYX.US,D,20171222,000000,23.1,23.4,22.5,22.8,8781,0
+SCYX.US,D,20171226,000000,22.7,23.7,22.7,23.1,18316,0
+SCYX.US,D,20171227,000000,23.1,23.7,23.1,23.5,12899,0
+SCYX.US,D,20171228,000000,23.5,23.9,23.431,23.8,10304,0
+SCYX.US,D,20171229,000000,23.8,23.9,22.3,23.2,17896,0
+SCYX.US,D,20180102,000000,23.2,23.6,22.4,22.8,14855,0
+SCYX.US,D,20180103,000000,22.9,23.6,22.6,23.3,10918,0
+SCYX.US,D,20180104,000000,23.5,24.5,23.386,24.2,15509,0
+SCYX.US,D,20180105,000000,23.5,24.243,20.2,23.3,113900,0
+SCYX.US,D,20180108,000000,23.3,23.3,19.9,20.7,60138,0
+SCYX.US,D,20180109,000000,20.7,20.817,19.8,19.8,16497,0
+SCYX.US,D,20180110,000000,19.7,20.1,19.5,19.7,18017,0
+SCYX.US,D,20180111,000000,19.8,19.9,18.7,19.2,44254,0
+SCYX.US,D,20180112,000000,19.1,19.8,18.7,18.8,18843,0
+SCYX.US,D,20180116,000000,18.9,18.9,17.6,18.3,33999,0
+SCYX.US,D,20180117,000000,18.4,18.5,17.61,18.2,19498,0
+SCYX.US,D,20180118,000000,18.2,18.8,17.81,18.4,10562,0
+SCYX.US,D,20180119,000000,18.6,18.8,18.11,18.5,6588,0
+SCYX.US,D,20180122,000000,18.5,20.001,18.5,18.6,23289,0
+SCYX.US,D,20180123,000000,18.7,19.59,18.6,19,10315,0
+SCYX.US,D,20180124,000000,19.1,19.1,18.41,18.6,10764,0
+SCYX.US,D,20180125,000000,18.5,18.6,18,18.4,21062,0
+SCYX.US,D,20180126,000000,18.6,19,18.2,19,16056,0
+SCYX.US,D,20180129,000000,19,19.7,18.5,18.7,16702,0
+SCYX.US,D,20180130,000000,18.5,19,18,18.4,17449,0
+SCYX.US,D,20180131,000000,18.4,18.6,17.8,17.8,20153,0
+SCYX.US,D,20180201,000000,17.6,18.5,17.5,18.2,21633,0
+SCYX.US,D,20180202,000000,18.2,18.2,17.5,17.7,15461,0
+SCYX.US,D,20180205,000000,17.5,18.3,16.7,16.8,33091,0
+SCYX.US,D,20180206,000000,16.7,17.2,16,16.8,21039,0
+SCYX.US,D,20180207,000000,16.9,17.3,16.7,17,11832,0
+SCYX.US,D,20180208,000000,17.1,17.5,16.5,16.7,8278,0
+SCYX.US,D,20180209,000000,16.6,17.5,16,16.9,20894,0
+SCYX.US,D,20180212,000000,17,17.6,16.782,17.2,5033,0
+SCYX.US,D,20180213,000000,17.1,17.8,16.9,17.8,6908,0
+SCYX.US,D,20180214,000000,18.2,18.435,17.6,17.7,10551,0
+SCYX.US,D,20180215,000000,18,18.5,17.01,17.7,11481,0
+SCYX.US,D,20180216,000000,17.7,17.7,17.1,17.3,6938,0
+SCYX.US,D,20180220,000000,17.3,18.2,17.1,17.9,6126,0
+SCYX.US,D,20180221,000000,17.9,18.2,17.5,17.6,8804,0
+SCYX.US,D,20180222,000000,17.7,18.19,16.9,17.1,12167,0
+SCYX.US,D,20180223,000000,17.1,17.2,16.8,17,4955,0
+SCYX.US,D,20180226,000000,17,17.804,16.8,17.2,10537,0
+SCYX.US,D,20180227,000000,17.2,17.7,16.5,17,14270,0
+SCYX.US,D,20180228,000000,16.9,17,16.1,16.4,16498,0
+SCYX.US,D,20180301,000000,16.5,17,16.21,16.6,7126,0
+SCYX.US,D,20180302,000000,16.5,16.9,16.1,16.5,18565,0
+SCYX.US,D,20180305,000000,16.3,17,16.3,16.9,23103,0
+SCYX.US,D,20180306,000000,14.4,14.7,13.5,14.35,426341,0
+SCYX.US,D,20180307,000000,14.2,14.3,13.6,13.7,87078,0
+SCYX.US,D,20180308,000000,13.9,14,13.6,13.9,57693,0
+SCYX.US,D,20180309,000000,13.9,14.5,13.5,14.3,120120,0
+SCYX.US,D,20180312,000000,14.4,14.9,14.3,14.6,74880,0
+SCYX.US,D,20180313,000000,14.8,15,14.2,14.6,71716,0
+SCYX.US,D,20180314,000000,14.6,15,14.5,15,66936,0
+SCYX.US,D,20180315,000000,14.9,15.1,14.7,14.9,52348,0
+SCYX.US,D,20180316,000000,15,15.1,14.7,15.1,45132,0
+SCYX.US,D,20180319,000000,15.1,15.5,14.9,15.1,86836,0
+SCYX.US,D,20180320,000000,15.2,15.3,14.95,15.2,60564,0
+SCYX.US,D,20180321,000000,15.1,15.6,15,15.4,56771,0
+SCYX.US,D,20180322,000000,15.2,15.9,15,15.5,71927,0
+SCYX.US,D,20180323,000000,15.2,15.7,14,14,83150,0
+SCYX.US,D,20180326,000000,14.4,14.4,13.1,14.2,103822,0
+SCYX.US,D,20180327,000000,14.2,14.2,13.2,13.5,67560,0
+SCYX.US,D,20180328,000000,13.6,13.6,12.9,13.4,42343,0
+SCYX.US,D,20180329,000000,13.3,13.7,12.9,13.4,30608,0
+SCYX.US,D,20180402,000000,13.5,13.5,12.7,13.2,37574,0
+SCYX.US,D,20180403,000000,13.3,13.5,13,13.3,17386,0
+SCYX.US,D,20180404,000000,13.5,13.7,12.926,13.5,11650,0
+SCYX.US,D,20180405,000000,13.5,13.8,13.2,13.3,28462,0
+SCYX.US,D,20180406,000000,13.4,13.6,12.6,12.8,25876,0
+SCYX.US,D,20180409,000000,13,13.3,12.2,12.5,26408,0
+SCYX.US,D,20180410,000000,13,13.8,12.6,12.7,71114,0
+SCYX.US,D,20180411,000000,12.8,13,12.75,12.8,29033,0
+SCYX.US,D,20180412,000000,13,13.1,12.8,13,15544,0
+SCYX.US,D,20180413,000000,13,13.39,12.7,12.8,29281,0
+SCYX.US,D,20180416,000000,12.8,13.1,12.6,12.699,24008,0
+SCYX.US,D,20180417,000000,12.7,13.1,12.6,12.8,41812,0
+SCYX.US,D,20180418,000000,13,13,12.5,12.5,37953,0
+SCYX.US,D,20180419,000000,12.5,13.1,12.5,12.8,25253,0
+SCYX.US,D,20180420,000000,13,13.45,12.8,13.2,20043,0
+SCYX.US,D,20180423,000000,13.3,13.3,12.5,12.6,27333,0
+SCYX.US,D,20180424,000000,12.7,12.9,12.3,12.493,19297,0
+SCYX.US,D,20180425,000000,12.4,12.55,10.5,11.6,74424,0
+SCYX.US,D,20180426,000000,11.7,12.3,11.6,12.3,33017,0
+SCYX.US,D,20180427,000000,12.2,12.3,11.8,12.3,8411,0
+SCYX.US,D,20180430,000000,12.2,12.49,11.8,11.8,9554,0
+SCYX.US,D,20180501,000000,12.6,12.9,12.1,12.9,71771,0
+SCYX.US,D,20180502,000000,13,13,12.3,12.5,16664,0
+SCYX.US,D,20180503,000000,12.5,12.503,11.6,11.8,40821,0
+SCYX.US,D,20180504,000000,11.8,12,11.31,11.7,33179,0
+SCYX.US,D,20180507,000000,12,12.1,11.5,11.8,55036,0
+SCYX.US,D,20180508,000000,12.1,13.2,11.94,12.9,92842,0
+SCYX.US,D,20180509,000000,12.9,12.9,12.4,12.8,22256,0
+SCYX.US,D,20180510,000000,12.7,12.7,12.3,12.4,17303,0
+SCYX.US,D,20180511,000000,12.3,12.8,12.25,12.7,16885,0
+SCYX.US,D,20180514,000000,12.8,13.2,12.8,13.2,44752,0
+SCYX.US,D,20180515,000000,13.2,13.3,12.8,13.3,23726,0
+SCYX.US,D,20180516,000000,13.2,13.3,13,13.2,16130,0
+SCYX.US,D,20180517,000000,13.2,14.5,13.101,14.25,113324,0
+SCYX.US,D,20180518,000000,14.5,16.6,14,16.3,227756,0
+SCYX.US,D,20180521,000000,17,17.8,16.4,16.7,196964,0
+SCYX.US,D,20180522,000000,16.8,16.832,15.4,15.6,79798,0
+SCYX.US,D,20180523,000000,15.6,16.3,15.4,15.9,31574,0
+SCYX.US,D,20180524,000000,17.2,17.9,16.4,17.3,199651,0
+SCYX.US,D,20180525,000000,17.4,17.9,17,17.4,51034,0
+SCYX.US,D,20180529,000000,17.4,18.65,17.2,17.8,111394,0
+SCYX.US,D,20180530,000000,18,18.5,17.1,17.4,62471,0
+SCYX.US,D,20180531,000000,17.5,18,17.11,18,43707,0
+SCYX.US,D,20180601,000000,18,18.1,17.4,17.7,26523,0
+SCYX.US,D,20180604,000000,17.7,17.701,16.3,17.4,64736,0
+SCYX.US,D,20180605,000000,17.3,18,17.3,17.6,27327,0
+SCYX.US,D,20180606,000000,18.2,19,17.6,17.9,153945,0
+SCYX.US,D,20180607,000000,18,18.05,17.6,18,35092,0
+SCYX.US,D,20180608,000000,17.9,18,17.6,17.6,18789,0
+SCYX.US,D,20180611,000000,17.7,18,16.8,17.4,46528,0
+SCYX.US,D,20180612,000000,17.3,17.3,15.6,17,85773,0
+SCYX.US,D,20180613,000000,17.2,18.3,16.75,18,100199,0
+SCYX.US,D,20180614,000000,18.3,19.75,17.8,19.2,240600,0
+SCYX.US,D,20180615,000000,19.2,19.7,18.4,19.7,139216,0
+SCYX.US,D,20180618,000000,19.5,19.602,17.7,18.3,102992,0
+SCYX.US,D,20180619,000000,18.2,18.3,17.3,17.75,41358,0
+SCYX.US,D,20180620,000000,17.9,18.197,17.4,17.5,36193,0
+SCYX.US,D,20180621,000000,17.5,17.8,16.8,17.1,50490,0
+SCYX.US,D,20180622,000000,17.1,17.2,16.2,17.1,47918,0
+SCYX.US,D,20180625,000000,16.9,17.599,16.5,16.7,35130,0
+SCYX.US,D,20180626,000000,16.7,17.3,16.3,17,31764,0
+SCYX.US,D,20180627,000000,18.1,18.3,16.4,16.4,107775,0
+SCYX.US,D,20180628,000000,16.5,17.1,16.2,16.5,32260,0
+SCYX.US,D,20180629,000000,17.5,17.5,16,16.4,51375,0
+SCYX.US,D,20180702,000000,16.3,16.95,16.1,16.9,38067,0
+SCYX.US,D,20180703,000000,17.1,17.5,16.75,17.3,15590,0
+SCYX.US,D,20180705,000000,17.3,17.6,16.6,17.2,24033,0
+SCYX.US,D,20180706,000000,17.3,18.2,17.25,17.7,62656,0
+SCYX.US,D,20180709,000000,18,18.054,17.2,17.5,24974,0
+SCYX.US,D,20180710,000000,17.4,17.79,16.4,16.5,118183,0
+SCYX.US,D,20180711,000000,18.8,19.9,16.6,19.2,634660,0
+SCYX.US,D,20180712,000000,19.3,21.5,18.7,20.1,369184,0
+SCYX.US,D,20180713,000000,20.2,20.488,18.9,19.3,105647,0
+SCYX.US,D,20180716,000000,19.5,19.5,18,18.4,73684,0
+SCYX.US,D,20180717,000000,18.3,19,17.6,18.4,49152,0
+SCYX.US,D,20180718,000000,18.6,18.7,18.234,18.6,29258,0
+SCYX.US,D,20180719,000000,18.7,18.79,18.2,18.6,32125,0
+SCYX.US,D,20180720,000000,18.5,18.7,18.3,18.4,29321,0
+SCYX.US,D,20180723,000000,18.4,18.4,17.9,18.1,40733,0
+SCYX.US,D,20180724,000000,18.3,18.3,17,17.2,38015,0
+SCYX.US,D,20180725,000000,17.2,17.8,17,17.3,24870,0
+SCYX.US,D,20180726,000000,17.3,17.4,17,17.1,19240,0
+SCYX.US,D,20180727,000000,17.4,17.4,16.15,16.4,42204,0
+SCYX.US,D,20180730,000000,16.4,16.79,16,16.1,33743,0
+SCYX.US,D,20180731,000000,16.3,16.4,15.51,15.9,28084,0
+SCYX.US,D,20180801,000000,16,16.1,15.5,15.7,18563,0
+SCYX.US,D,20180802,000000,15.7,15.7,13.1,14.5,81727,0
+SCYX.US,D,20180803,000000,14.2,14.8,14.2,14.5,20804,0
+SCYX.US,D,20180806,000000,14.5,15.4,14.3,14.6,19282,0
+SCYX.US,D,20180807,000000,14.7,15.4,14.5,14.7,9851,0
+SCYX.US,D,20180808,000000,14.7,15.085,14.5,14.8,12838,0
+SCYX.US,D,20180809,000000,14.7,14.9,14.5,14.5,15370,0
+SCYX.US,D,20180810,000000,14.2,14.6,13.6,13.9,57627,0
+SCYX.US,D,20180813,000000,14,14.158,13.2,13.3,29799,0
+SCYX.US,D,20180814,000000,14.1,14.1,13,13.3,42678,0
+SCYX.US,D,20180815,000000,13.3,13.863,12.9,13.2,12895,0
+SCYX.US,D,20180816,000000,13.2,13.2,12.9,13.1,24443,0
+SCYX.US,D,20180817,000000,13.2,13.8,13.2,13.7,9181,0
+SCYX.US,D,20180820,000000,13.8,14.099,13.5,14,10218,0
+SCYX.US,D,20180821,000000,14,14,13.6,13.9,11049,0
+SCYX.US,D,20180822,000000,13.9,13.988,13.6,13.7,11606,0
+SCYX.US,D,20180823,000000,13.779,13.821,12.3,12.65,64787,0
+SCYX.US,D,20180824,000000,12.7,13,12.7,12.8,11886,0
+SCYX.US,D,20180827,000000,13.2,13.5,12.8,12.9,20427,0
+SCYX.US,D,20180828,000000,13,13.5,12.9,13.4,9554,0
+SCYX.US,D,20180829,000000,13.5,13.79,13.1,13.5,20425,0
+SCYX.US,D,20180830,000000,13.5,13.8,13.2,13.3,15432,0
+SCYX.US,D,20180831,000000,13.2,13.775,13.2,13.5,23221,0
+SCYX.US,D,20180904,000000,13.6,13.6,12.7,12.7,47505,0
+SCYX.US,D,20180905,000000,12.9,13.1,12.6,13,45069,0
+SCYX.US,D,20180906,000000,13.1,13.5,12.5,13.4,20480,0
+SCYX.US,D,20180907,000000,13.3,13.4,12.8,13,10214,0
+SCYX.US,D,20180910,000000,13.1,13.5,12.8,13,19855,0
+SCYX.US,D,20180911,000000,13,13.19,12.8,12.8,8826,0
+SCYX.US,D,20180912,000000,13,13.191,12.7,12.8,7896,0
+SCYX.US,D,20180913,000000,12.8,12.95,12.5,12.7,8574,0
+SCYX.US,D,20180914,000000,12.8,13.3,12.5,12.7,14746,0
+SCYX.US,D,20180917,000000,12.7,13.1,12.6,12.7,17252,0
+SCYX.US,D,20180918,000000,12.7,13,12.5,12.5,16810,0
+SCYX.US,D,20180919,000000,12.5,12.9,12.3,12.3,19732,0
+SCYX.US,D,20180920,000000,12.4,12.9,12,12.8,24931,0
+SCYX.US,D,20180921,000000,12.8,12.9,12.4,12.5,26688,0
+SCYX.US,D,20180924,000000,12.5,12.5,12,12.3,29227,0
+SCYX.US,D,20180925,000000,12.4,12.5,12,12.2,35231,0
+SCYX.US,D,20180926,000000,12,12.2,12,12,14966,0
+SCYX.US,D,20180927,000000,12.1,12.3,12,12.1,22191,0
+SCYX.US,D,20180928,000000,12.1,12.2,12,12,13074,0
+SCYX.US,D,20181001,000000,12.1,12.6,12.1,12.2,28055,0
+SCYX.US,D,20181002,000000,12.2,12.6,12.1,12.5,84773,0
+SCYX.US,D,20181003,000000,12.6,12.8,12.4,12.4,41080,0
+SCYX.US,D,20181004,000000,12.4,13,12.301,12.7,25790,0
+SCYX.US,D,20181005,000000,12.6,12.663,11.9,12.3,39513,0
+SCYX.US,D,20181008,000000,12.3,12.385,11.9,12.2,13936,0
+SCYX.US,D,20181009,000000,12.2,12.4,12.1,12.1,8699,0
+SCYX.US,D,20181010,000000,12,12.55,11.8,11.8,22998,0
+SCYX.US,D,20181011,000000,11.8,12.1,11.5,12.1,18145,0
+SCYX.US,D,20181012,000000,12.4,12.4,11.5,11.9,13182,0
+SCYX.US,D,20181015,000000,11.9,12.2,11.5,11.6,13377,0
+SCYX.US,D,20181016,000000,11.8,11.8,10.5,11.2,169276,0
+SCYX.US,D,20181017,000000,11.2,11.5,10.6,10.7,108481,0
+SCYX.US,D,20181018,000000,10.7,10.946,10.5,10.5,26068,0
+SCYX.US,D,20181019,000000,10.5,10.7,10.1,10.3,36636,0
+SCYX.US,D,20181022,000000,10.4,10.6,9.6,9.7,72667,0
+SCYX.US,D,20181023,000000,9.81,9.971,9.265,9.42,105701,0
+SCYX.US,D,20181024,000000,9.5,10.5,9.5,10.5,40499,0
+SCYX.US,D,20181025,000000,10.5,10.8,9.9,10.2,33409,0
+SCYX.US,D,20181026,000000,10.3,10.5,9.8,10.2,22652,0
+SCYX.US,D,20181029,000000,10.1,10.1,9.699,9.9,20621,0
+SCYX.US,D,20181030,000000,9.98,10,9.8,9.9,10513,0
+SCYX.US,D,20181031,000000,9.95,10,9.5,10,20147,0
+SCYX.US,D,20181101,000000,10,10,9.805,10,7054,0
+SCYX.US,D,20181102,000000,9.95,10,9.81,9.81,13653,0
+SCYX.US,D,20181105,000000,9.9,10.5,9.9,10,9077,0
+SCYX.US,D,20181106,000000,10.1,10.5,9.701,9.993,11580,0
+SCYX.US,D,20181107,000000,10,10.399,9.419,9.771,30049,0
+SCYX.US,D,20181108,000000,9.9,10,9.9,9.948,7290,0
+SCYX.US,D,20181109,000000,10,10,9.419,9.5,9158,0
+SCYX.US,D,20181112,000000,9.427,9.7,8.85,8.85,18994,0
+SCYX.US,D,20181113,000000,9.1,9.1,8.2,8.4,27286,0
+SCYX.US,D,20181114,000000,9.9,9.9,8.2,8.652,14772,0
+SCYX.US,D,20181115,000000,8.8,9.736,8.2119,8.4,23729,0
+SCYX.US,D,20181116,000000,8.159,8.499,7.769,8.111,15570,0
+SCYX.US,D,20181119,000000,8.2,8.899,8,8.25,7399,0
+SCYX.US,D,20181120,000000,8,8.6,7.5,7.6,31576,0
+SCYX.US,D,20181121,000000,7.47,7.8,7.4,7.47,16366,0
+SCYX.US,D,20181123,000000,7.4,7.95,7.4,7.7,10320,0
+SCYX.US,D,20181126,000000,7.85,8.2,7.45,7.45,34983,0
+SCYX.US,D,20181127,000000,7.6,8.079,7.5,7.7,11998,0
+SCYX.US,D,20181128,000000,7.975,8.2,7.45,7.78,24240,0
+SCYX.US,D,20181129,000000,7.5,7.9,7.45,7.5,33461,0
+SCYX.US,D,20181130,000000,7.552,7.66,7.4,7.4,20520,0
+SCYX.US,D,20181203,000000,7.8,7.8,6.1,7.1,44775,0
+SCYX.US,D,20181204,000000,7.1,7.5,6.646,6.8,60425,0
+SCYX.US,D,20181206,000000,6.807,7,6.196,6.25,44124,0
+SCYX.US,D,20181207,000000,6.3,6.5,6.1,6.102,55662,0
+SCYX.US,D,20181210,000000,6.407,6.48,6,6.1,59372,0
+SCYX.US,D,20181211,000000,6.1,6.29,5.801,5.801,19106,0
+SCYX.US,D,20181212,000000,5.866,6.05,5.212,5.318,54623,0
+SCYX.US,D,20181213,000000,5.47,5.47,5.2,5.2,49273,0
+SCYX.US,D,20181214,000000,5.2,5.2,4.8,4.9,45581,0
+SCYX.US,D,20181217,000000,4.9,5.15,3.7,4.34,105075,0
+SCYX.US,D,20181218,000000,4.4,4.41,4.2,4.3,79584,0
+SCYX.US,D,20181219,000000,4.3,4.43,4.2,4.2,41633,0
+SCYX.US,D,20181220,000000,4.102,4.4,3.952,3.956,65484,0
+SCYX.US,D,20181221,000000,4.05,4.198,3.5,3.833,54111,0
+SCYX.US,D,20181224,000000,3.812,4.1,3.7,4.07,37387,0
+SCYX.US,D,20181226,000000,3.82,4.485,3.801,4.2,72494,0
+SCYX.US,D,20181227,000000,4.3,5,4,4.78,84431,0
+SCYX.US,D,20181228,000000,4.8,5.48,4.6,5.29,65107,0
+SCYX.US,D,20181231,000000,5.5,5.5,4.5,4.817,58640,0
+SCYX.US,D,20190102,000000,4.98,5.5,4.62,5.441,43808,0
+SCYX.US,D,20190103,000000,5.445,5.5,5.1,5.469,22954,0
+SCYX.US,D,20190104,000000,6.01,6.5,5.7,6.135,54286,0
+SCYX.US,D,20190107,000000,6.502,8.4,6.5,7.685,100539,0
+SCYX.US,D,20190108,000000,8,8.298,7.31,7.649,59365,0
+SCYX.US,D,20190109,000000,7.6,7.6,7.004,7.05,33252,0
+SCYX.US,D,20190110,000000,7.162,7.298,6.6,6.8,31182,0
+SCYX.US,D,20190111,000000,6.761,7.347,6.6,7.347,31017,0
+SCYX.US,D,20190114,000000,7.448,8.097,6.801,7.402,91308,0
+SCYX.US,D,20190115,000000,7.616,7.914,7.101,7.9,43953,0
+SCYX.US,D,20190116,000000,7.698,8.1,7.302,7.98,39927,0
+SCYX.US,D,20190117,000000,8.07,8.07,7.6,7.675,25117,0
+SCYX.US,D,20190118,000000,7.9,8,7.3,7.425,30553,0
+SCYX.US,D,20190122,000000,7.796,7.999,7.5,7.6,41149,0
+SCYX.US,D,20190123,000000,7.6,7.8365,7,7.26,42121,0
+SCYX.US,D,20190124,000000,7.281,7.59,7,7.365,25277,0
+SCYX.US,D,20190125,000000,7.5,7.6236,7.1,7.355,28238,0
+SCYX.US,D,20190128,000000,7.445,7.6,7,7.17,40411,0
+SCYX.US,D,20190129,000000,7.1,8,7.1,7.4,164771,0
+SCYX.US,D,20190130,000000,7.5,7.598,6.7,7.2,333380,0
+SCYX.US,D,20190131,000000,13.7,14,9.9,10.2,2750865,0
+SCYX.US,D,20190201,000000,10.1,12.3,9.13,11.3,624371,0
+SCYX.US,D,20190204,000000,12.2,12.3,11.4,12,216903,0
+SCYX.US,D,20190205,000000,12,12.2,11.4,11.9,120627,0
+SCYX.US,D,20190206,000000,11.9,12,11.501,11.8,76346,0
+SCYX.US,D,20190207,000000,11.8,11.8,11.3,11.6,55390,0
+SCYX.US,D,20190208,000000,11.7,12.2,11.5,11.6,48525,0
+SCYX.US,D,20190211,000000,12,13.9,11.8,13.4,315293,0
+SCYX.US,D,20190212,000000,13.7,14.5,13.2,13.3,251653,0
+SCYX.US,D,20190213,000000,13.5,14.2,13.5,13.9,95575,0
+SCYX.US,D,20190214,000000,13.9,14.5,13.5,13.7,77491,0
+SCYX.US,D,20190215,000000,13.9,14,13.4,13.8,49426,0
+SCYX.US,D,20190219,000000,13.8,14.19,13.8,13.8,57103,0
+SCYX.US,D,20190220,000000,13.8,14.2,13.8,14.1,57608,0
+SCYX.US,D,20190221,000000,14,14.2,12.5,12.8,126416,0
+SCYX.US,D,20190222,000000,13.3,13.5,12.701,13.2,50323,0
+SCYX.US,D,20190225,000000,13.4,13.4,12.5,12.8,46565,0
+SCYX.US,D,20190226,000000,12.8,12.808,11.6,11.8,68171,0
+SCYX.US,D,20190227,000000,11.7,12.277,11.6,12.1,36013,0
+SCYX.US,D,20190228,000000,12.2,12.6,12.1,12.3,36247,0
+SCYX.US,D,20190301,000000,12.4,12.8,12.1,12.8,39080,0
+SCYX.US,D,20190304,000000,12.8,12.9,12.3,12.6,25674,0
+SCYX.US,D,20190305,000000,12.5,12.6,12.3,12.4,17509,0
+SCYX.US,D,20190306,000000,12.5,12.6,12.034,12.3,37849,0
+SCYX.US,D,20190307,000000,12.3,12.7,11.7,12.5,42560,0
+SCYX.US,D,20190308,000000,12.3,12.4,11.8,12.2,36302,0
+SCYX.US,D,20190311,000000,12.4,12.6,12.2,12.6,21788,0
+SCYX.US,D,20190312,000000,12.7,12.8,12.3,12.7,16100,0
+SCYX.US,D,20190313,000000,12.5,12.999,12.3,12.6,30952,0
+SCYX.US,D,20190314,000000,12.7,16.1,12.6,15.8,268133,0
+SCYX.US,D,20190315,000000,15,15.133,13.7,15,132686,0
+SCYX.US,D,20190318,000000,16.9,16.9,15.621,16.2,109197,0
+SCYX.US,D,20190319,000000,16.2,18.2,16,17.3,126378,0
+SCYX.US,D,20190320,000000,17.7,17.7,16.3,16.8,58923,0
+SCYX.US,D,20190321,000000,16.8,16.897,15.5,15.7,98416,0
+SCYX.US,D,20190322,000000,15.502,16,15.1,15.7,42986,0
+SCYX.US,D,20190325,000000,15.3,16,14.8,15.1,53821,0
+SCYX.US,D,20190326,000000,15.4,15.6,14.8,15.6,42196,0
+SCYX.US,D,20190327,000000,15.4,15.754,14.5,14.7,39420,0
+SCYX.US,D,20190328,000000,14.7,14.8,14.1,14.2,34079,0
+SCYX.US,D,20190329,000000,14.6,15.8,14.4,15.1,60161,0
+SCYX.US,D,20190401,000000,15.1,15.1,14.6,14.9,36155,0
+SCYX.US,D,20190402,000000,15.1,15.5,14.9,15.5,48170,0
+SCYX.US,D,20190403,000000,16,16.6,15.5,15.8,90852,0
+SCYX.US,D,20190404,000000,16.5,16.5,15.692,16.2,33959,0
+SCYX.US,D,20190405,000000,16.1,16.5,15.9,16.3,52488,0
+SCYX.US,D,20190408,000000,18.6,19,17.6,18,383109,0
+SCYX.US,D,20190409,000000,18.9,19,17.9,18.4,183482,0
+SCYX.US,D,20190410,000000,18.5,18.8,18,18.2,125127,0
+SCYX.US,D,20190411,000000,18.5,18.7,18,18.5,97192,0
+SCYX.US,D,20190412,000000,18.5,18.7,17.6,18.3,133487,0
+SCYX.US,D,20190415,000000,18.4,18.5,16,17.9,217450,0
+SCYX.US,D,20190416,000000,17.5,17.9,16.5,17.6,79263,0
+SCYX.US,D,20190417,000000,16.8,16.9,15.2,16.1,171548,0
+SCYX.US,D,20190418,000000,16.7,17.2,16,16.5,81216,0
+SCYX.US,D,20190422,000000,16.7,17.3,16.1,17,94887,0
+SCYX.US,D,20190423,000000,16.9,17.3,16.3,17,80591,0
+SCYX.US,D,20190424,000000,17.1,17.4,16.8,17,55714,0
+SCYX.US,D,20190425,000000,17,17.5,16.6,16.9,90679,0
+SCYX.US,D,20190426,000000,16.8,17.1,16.5,16.6,38598,0
+SCYX.US,D,20190429,000000,16.6,16.8,16.223,16.5,43160,0
+SCYX.US,D,20190430,000000,16.3,16.3,15.5,15.6,57174,0
+SCYX.US,D,20190501,000000,15.6,15.8,14.6,15.1,53791,0
+SCYX.US,D,20190502,000000,14.9,15.292,14.401,15.2,38576,0
+SCYX.US,D,20190503,000000,15.1,15.5,14.5,15,37425,0
+SCYX.US,D,20190506,000000,14.4,15.4,14,15.3,81892,0
+SCYX.US,D,20190507,000000,15,15.5,15,15.4,29184,0
+SCYX.US,D,20190508,000000,15.5,15.9,15,15.9,41729,0
+SCYX.US,D,20190509,000000,15,15.259,14.3,15,39534,0
+SCYX.US,D,20190510,000000,15,15,14.5,14.9,36385,0
+SCYX.US,D,20190513,000000,14.4,14.6,14,14.2,45065,0
+SCYX.US,D,20190514,000000,14.1,15.243,14,14.6,23848,0
+SCYX.US,D,20190515,000000,14.4,14.8,14.297,14.7,24586,0
+SCYX.US,D,20190516,000000,14.6,14.7,14.2,14.3,24598,0
+SCYX.US,D,20190517,000000,14.3,14.5,14,14.4,27291,0
+SCYX.US,D,20190520,000000,14.2,14.4,14,14,18357,0
+SCYX.US,D,20190521,000000,14.2,14.2,13.6,13.7,32643,0
+SCYX.US,D,20190522,000000,13.6,13.7,12.6,12.7,52450,0
+SCYX.US,D,20190523,000000,12.6,12.6,11.6,12.3,60672,0
+SCYX.US,D,20190524,000000,12.3,13.2,12.2,12.8,45077,0
+SCYX.US,D,20190528,000000,12.8,13.4,12.5,12.6,31861,0
+SCYX.US,D,20190529,000000,12.4,13.3,12.1,12.6,22905,0
+SCYX.US,D,20190530,000000,12.9,13.197,12.4,13,58028,0
+SCYX.US,D,20190531,000000,12.4,12.942,12.1,12.3,37425,0
+SCYX.US,D,20190603,000000,12,12.5,10.801,10.9,71028,0
+SCYX.US,D,20190604,000000,10.9,11.7,10.9,10.9,35617,0
+SCYX.US,D,20190605,000000,11.5,13,11.437,11.9,78948,0
+SCYX.US,D,20190606,000000,11.9,11.9,11,11.4,28671,0
+SCYX.US,D,20190607,000000,11.4,12.458,11,11.7,31642,0
+SCYX.US,D,20190610,000000,11.6,11.88,11.2,11.2,30667,0
+SCYX.US,D,20190611,000000,11.2,11.338,10.7,11,21924,0
+SCYX.US,D,20190612,000000,11,11.2,10.9,11.2,16950,0
+SCYX.US,D,20190613,000000,11.2,11.9,11.038,11.5,29831,0
+SCYX.US,D,20190614,000000,11.5,12,11.3,11.6,20832,0
+SCYX.US,D,20190617,000000,11.8,13.6,11.4,13.1,141004,0
+SCYX.US,D,20190618,000000,13.5,13.8,12.9,12.9,76030,0
+SCYX.US,D,20190619,000000,13.1,13.5,12.8,13.1,32830,0
+SCYX.US,D,20190620,000000,13.4,13.5,12.3,13.1,52795,0
+SCYX.US,D,20190621,000000,13,13.35,12.7,13.2,24567,0
+SCYX.US,D,20190624,000000,13.2,13.4,12.9,12.9,33755,0
+SCYX.US,D,20190625,000000,13.4,13.4,12.9,13.1,28448,0
+SCYX.US,D,20190626,000000,13.2,13.3,12.8,13.2,21923,0
+SCYX.US,D,20190627,000000,13,13.4,13,13,34549,0
+SCYX.US,D,20190628,000000,12.8,13.3,12.7,13.1,25958,0
+SCYX.US,D,20190701,000000,13.1,13.1,12.6,12.7,28619,0
+SCYX.US,D,20190702,000000,12.8,12.8,12.1,12.6,22533,0
+SCYX.US,D,20190703,000000,12.5,12.8,12.3,12.7,14427,0
+SCYX.US,D,20190705,000000,12.7,13,12.6,12.9,38822,0
+SCYX.US,D,20190708,000000,12.9,13.099,12.7,12.9,14483,0
+SCYX.US,D,20190709,000000,12.9,12.999,12.6,12.8,14248,0
+SCYX.US,D,20190710,000000,12.7,13,12.6,12.9,21937,0
+SCYX.US,D,20190711,000000,13,13,12.5,12.8,33560,0
+SCYX.US,D,20190712,000000,12.8,13,12.5,12.8,21812,0
+SCYX.US,D,20190715,000000,12.9,13,12.4,12.5,14998,0
+SCYX.US,D,20190716,000000,12.5,12.8,12.3,12.5,12918,0
+SCYX.US,D,20190717,000000,12.5,12.7,12.4,12.4,19616,0
+SCYX.US,D,20190718,000000,12.4,12.5,12,12.2,17892,0
+SCYX.US,D,20190719,000000,12.1,12.371,11.8,12.3,23322,0
+SCYX.US,D,20190722,000000,12.3,12.4,12.1,12.3,19387,0
+SCYX.US,D,20190723,000000,12.4,12.4,11.8,12,13570,0
+SCYX.US,D,20190724,000000,12.2,12.5,11.5,12.2,66360,0
+SCYX.US,D,20190725,000000,12.1,12.3,11.6,11.7,46687,0
+SCYX.US,D,20190726,000000,11.7,11.7,11.1,11.55,23411,0
+SCYX.US,D,20190729,000000,11.5,11.9,11.2,11.6,24968,0
+SCYX.US,D,20190730,000000,11.5,11.8,11.1,11.4,41518,0
+SCYX.US,D,20190731,000000,11.5,11.7,11.2,11.2,25234,0
+SCYX.US,D,20190801,000000,11.4,11.65,11,11,27209,0
+SCYX.US,D,20190802,000000,10.9,11.1,10.7,11.1,22548,0
+SCYX.US,D,20190805,000000,10.9,10.9,10.3,10.7,24433,0
+SCYX.US,D,20190806,000000,10.6,11,10.4,10.7,15911,0
+SCYX.US,D,20190807,000000,10.7,11.1,10.5,11.1,17468,0
+SCYX.US,D,20190808,000000,11.1,11.5,11,11,12717,0
+SCYX.US,D,20190809,000000,10.8,11,9.5,10,57256,0
+SCYX.US,D,20190812,000000,10.2,10.7,10.1,10.7,11750,0
+SCYX.US,D,20190813,000000,10.5,10.7,10.3,10.4,11202,0
+SCYX.US,D,20190814,000000,10.4,10.5,10,10.2,17221,0
+SCYX.US,D,20190815,000000,10,10.5,10,10.4,14636,0
+SCYX.US,D,20190816,000000,10.3,11,10.211,10.8,11930,0
+SCYX.US,D,20190819,000000,10.9,11.14,10.5,10.7,10230,0
+SCYX.US,D,20190820,000000,10.9,11.299,10.897,11.1,18914,0
+SCYX.US,D,20190821,000000,11.2,11.451,11,11.1,20868,0
+SCYX.US,D,20190822,000000,11.2,11.6,11.2,11.5,18368,0
+SCYX.US,D,20190823,000000,11.4,11.6,10.9,11,16674,0
+SCYX.US,D,20190826,000000,11.2,11.2,10.9,10.9,8310,0
+SCYX.US,D,20190827,000000,11,11.1,10.5,10.6,15182,0
+SCYX.US,D,20190828,000000,10.6,11.3,10.3,11,10803,0
+SCYX.US,D,20190829,000000,11,11.1,10.1,11,11621,0
+SCYX.US,D,20190830,000000,10.8,11.1,10.8,11,10840,0
+SCYX.US,D,20190903,000000,10.9,11.1,10.62,11.1,15627,0
+SCYX.US,D,20190904,000000,10.9,11.1,10.7,10.7,13136,0
+SCYX.US,D,20190905,000000,10.7,11.1,10.7,11,17711,0
+SCYX.US,D,20190906,000000,11.1,11.3,10.8,11,18357,0
+SCYX.US,D,20190909,000000,11.1,11.3,10.6,10.6,22785,0
+SCYX.US,D,20190910,000000,10.6,11.2,10.6,11.1,22355,0
+SCYX.US,D,20190911,000000,11,11.6,11,11.4,16049,0
+SCYX.US,D,20190912,000000,11,11.4,10.9,11,20936,0
+SCYX.US,D,20190913,000000,11,11.4,11,11,15677,0
+SCYX.US,D,20190916,000000,11.1,11.2,11,11.1,11990,0
+SCYX.US,D,20190917,000000,11.1,11.1,10.9,10.9,11460,0
+SCYX.US,D,20190918,000000,11.2,12.4,11,11.7,178158,0
+SCYX.US,D,20190919,000000,12.3,12.5,11.6,11.6,67613,0
+SCYX.US,D,20190920,000000,11.7,11.827,11.3,11.5,50822,0
+SCYX.US,D,20190923,000000,11.6,12.1,11.4,11.6,46253,0
+SCYX.US,D,20190924,000000,11.6,12,10.9,11.1,46330,0
+SCYX.US,D,20190925,000000,11.2,11.3,10.927,11,26497,0
+SCYX.US,D,20190926,000000,11.1,11.244,10.7,10.8,30281,0
+SCYX.US,D,20190927,000000,10.9,11,10.7,10.7,16743,0
+SCYX.US,D,20190930,000000,11,11,10.6,10.65,15724,0
+SCYX.US,D,20191001,000000,10.6,10.8,10.5,10.6,18111,0
+SCYX.US,D,20191002,000000,10.6,10.749,10.4,10.5,17290,0
+SCYX.US,D,20191003,000000,10.5,10.6,10.4,10.5,14116,0
+SCYX.US,D,20191004,000000,10.4,10.7,10.4,10.7,20113,0
+SCYX.US,D,20191007,000000,10.5,10.7,10.5,10.5,12455,0
+SCYX.US,D,20191008,000000,10.4,10.588,10.1,10.3,17723,0
+SCYX.US,D,20191009,000000,10.3,10.4,10.1,10.2,14392,0
+SCYX.US,D,20191010,000000,10,10.3,10,10.1,29533,0
+SCYX.US,D,20191011,000000,10.2,10.6,10.1,10.4,42339,0
+SCYX.US,D,20191014,000000,10.4,10.77,10.3,10.5,27708,0
+SCYX.US,D,20191015,000000,10.4,11.1,10.4,11,51833,0
+SCYX.US,D,20191016,000000,11,11.572,10.8,10.8,40086,0
+SCYX.US,D,20191017,000000,10.9,11.6,10.9,11.4,34289,0
+SCYX.US,D,20191018,000000,11.3,11.6,11.1,11.2,24669,0
+SCYX.US,D,20191021,000000,11.2,11.4,11.1,11.1,6068,0
+SCYX.US,D,20191022,000000,11.164,11.296,10.5,10.9,19996,0
+SCYX.US,D,20191023,000000,11,11.2,10.8,11.1,9488,0
+SCYX.US,D,20191024,000000,11.1,11.169,10.7,10.8,22454,0
+SCYX.US,D,20191025,000000,11,11.1,10.8,10.9,12183,0
+SCYX.US,D,20191028,000000,10.9,11.1,10.8,11.1,7651,0
+SCYX.US,D,20191029,000000,11,11.1,10.9,11,8659,0
+SCYX.US,D,20191030,000000,11.1,11.85,11.05,11.8,36766,0
+SCYX.US,D,20191031,000000,11.9,11.9,11.1,11.7,13185,0
+SCYX.US,D,20191101,000000,11.7,12.78,11.6,12.4,34724,0
+SCYX.US,D,20191104,000000,12.8,14.4,12.7,13.5,80344,0
+SCYX.US,D,20191105,000000,13.6,13.6,12.6,12.8,29809,0
+SCYX.US,D,20191106,000000,12.9,13,12.5,12.8,13245,0
+SCYX.US,D,20191107,000000,13.2,13.4,10.9,11.9,153746,0
+SCYX.US,D,20191108,000000,12,12.01,11,11.7,41830,0
+SCYX.US,D,20191111,000000,12,12.001,11,11.4,47567,0
+SCYX.US,D,20191112,000000,11.3,12.8,11,12,111339,0
+SCYX.US,D,20191113,000000,12.5,12.6,11.8,11.8,30774,0
+SCYX.US,D,20191114,000000,12,12.2,11.4,11.6,19606,0
+SCYX.US,D,20191115,000000,11.5,11.6,11.1,11.25,19117,0
+SCYX.US,D,20191118,000000,11,11.3,11,11.2,20162,0
+SCYX.US,D,20191119,000000,11.1,11.2,11,11.2,23758,0
+SCYX.US,D,20191120,000000,11,11.2,11,11.1,17261,0
+SCYX.US,D,20191121,000000,11.2,11.2,11,11.2,15515,0
+SCYX.US,D,20191122,000000,11.2,11.2,10.9,11,16624,0
+SCYX.US,D,20191125,000000,11.2,11.2,10.8,11,34294,0
+SCYX.US,D,20191126,000000,11,11.2,10.7,10.9,16989,0
+SCYX.US,D,20191127,000000,11,11,10.6,10.8,40563,0
+SCYX.US,D,20191129,000000,10.8,10.9,10.6,10.8,8214,0
+SCYX.US,D,20191202,000000,10.9,11,10.2,10.6,23646,0
+SCYX.US,D,20191203,000000,10.7,10.7,10,10.3,48608,0
+SCYX.US,D,20191204,000000,10.3,10.48,9.39,9.643,86676,0
+SCYX.US,D,20191205,000000,9.7,10.4,9.65,9.775,39209,0
+SCYX.US,D,20191206,000000,10,10,9.41,9.6,57328,0
+SCYX.US,D,20191209,000000,9.639,9.9,9.33,9.583,58241,0
+SCYX.US,D,20191210,000000,7.293,8.874,7,8.246,1012854,0
+SCYX.US,D,20191211,000000,8.1,8.4,7.6,7.901,71277,0
+SCYX.US,D,20191212,000000,7.8,7.941,7.237,7.42,83784,0
+SCYX.US,D,20191213,000000,7.55,7.889,7.2,7.3,67419,0
+SCYX.US,D,20191216,000000,7.3,7.899,7.198,7.251,338225,0
+SCYX.US,D,20191217,000000,7.41,7.69,7.2,7.459,343662,0
+SCYX.US,D,20191218,000000,7.459,7.62,7.22,7.329,80005,0
+SCYX.US,D,20191219,000000,7.378,7.58,7.3,7.432,75442,0
+SCYX.US,D,20191220,000000,7.4,8.199,7.241,7.241,215929,0
+SCYX.US,D,20191223,000000,7.499,8,7.45,7.933,134336,0
+SCYX.US,D,20191224,000000,8,8.2,7.7,8.088,106559,0
+SCYX.US,D,20191226,000000,8.2,8.798,8.04,8.567,160314,0
+SCYX.US,D,20191227,000000,8.8,8.8,8.3,8.72,164921,0
+SCYX.US,D,20191230,000000,8.8,8.8,8.498,8.749,168620,0
+SCYX.US,D,20191231,000000,8.8,9.2,8.6,9.1,204700,0
+SCYX.US,D,20200102,000000,9.2,9.517,8.8,8.97,196588,0
+SCYX.US,D,20200103,000000,9.028,9.1,8.8,8.85,47509,0
+SCYX.US,D,20200106,000000,8.9,8.999,8.7,8.9,64872,0
+SCYX.US,D,20200107,000000,9,9.049,8.7345,9,84848,0
+SCYX.US,D,20200108,000000,9.4,12.1,8.9,10.5,1289856,0
+SCYX.US,D,20200109,000000,10.4,11.2,9.902,10.05,269369,0
+SCYX.US,D,20200110,000000,10.5,10.522,9.9,10.2,111990,0
+SCYX.US,D,20200113,000000,10.4,10.4,9.91,10.1,101717,0
+SCYX.US,D,20200114,000000,10.1,10.1,9.8,9.8,83723,0
+SCYX.US,D,20200115,000000,9.953,10.9,9.851,10.7,199554,0
+SCYX.US,D,20200116,000000,10.6,10.9,10.6,10.8,71339,0
+SCYX.US,D,20200117,000000,10.9,10.9,10.6,10.7,40777,0
+SCYX.US,D,20200121,000000,10.8,10.8,10.4,10.5,42195,0
+SCYX.US,D,20200122,000000,10.4,10.5,10,10.1,43274,0
+SCYX.US,D,20200123,000000,10.1,10.15,9.5,9.827,54221,0
+SCYX.US,D,20200124,000000,9.9,10.2,9.814,9.878,49709,0
+SCYX.US,D,20200127,000000,9.882,9.9,9.5,9.51,52039,0
+SCYX.US,D,20200128,000000,9.6,9.9,9.4,9.5,55464,0
+SCYX.US,D,20200129,000000,9.5,9.5,8.801,9.248,71397,0
+SCYX.US,D,20200130,000000,9.7,9.7,9,9.03,45165,0
+SCYX.US,D,20200131,000000,9.1,9.299,8.39,8.63,80557,0
+SCYX.US,D,20200203,000000,8.63,8.89,8.493,8.493,59241,0
+SCYX.US,D,20200204,000000,8.469,9,8.3681,9,47013,0
+SCYX.US,D,20200205,000000,9,9.199,8.712,8.734,74027,0
+SCYX.US,D,20200206,000000,9,9,8.513,8.717,49247,0
+SCYX.US,D,20200207,000000,8.99,8.99,8.36,8.4,35010,0
+SCYX.US,D,20200210,000000,8.82,9.256,8.4,8.8,125530,0
+SCYX.US,D,20200211,000000,9.19,9.397,8.82,9.167,58066,0
+SCYX.US,D,20200212,000000,9.4,9.45,9.011,9.068,30178,0
+SCYX.US,D,20200213,000000,9.24,9.4,9.02,9.4,53364,0
+SCYX.US,D,20200214,000000,9.398,10,9.3,9.8,71150,0
+SCYX.US,D,20200218,000000,10,10.8,9.9,10.7,180880,0
+SCYX.US,D,20200219,000000,11,11.9,10.9,11.5,208281,0
+SCYX.US,D,20200220,000000,11.7,11.7,10,11,131478,0
+SCYX.US,D,20200221,000000,11,11.2,10.65,11,50514,0
+SCYX.US,D,20200224,000000,10.5,11.2,10.2,10.5,67569,0
+SCYX.US,D,20200225,000000,10.5,10.999,9.51,9.75,113711,0
+SCYX.US,D,20200226,000000,9.735,10.2,9.62,9.726,72570,0
+SCYX.US,D,20200227,000000,9.597,9.955,9.3,9.551,84124,0
+SCYX.US,D,20200228,000000,9.3,9.5,8.8,9.38,101302,0
+SCYX.US,D,20200302,000000,9.364,9.757,9.1,9.188,51008,0
+SCYX.US,D,20200303,000000,9.1,9.7,9.012,9.3,78043,0
+SCYX.US,D,20200304,000000,9.463,9.79,9.3,9.79,59837,0
+SCYX.US,D,20200305,000000,9.8,10.2,9.502,10.2,61541,0
+SCYX.US,D,20200306,000000,10.15,10.3,9.6,9.801,53885,0
+SCYX.US,D,20200309,000000,9.8,9.8,8.8,8.891,96362,0
+SCYX.US,D,20200310,000000,9.182,9.199,8.299,8.409,84894,0
+SCYX.US,D,20200311,000000,8.5,8.5,7.6,7.802,79053,0
+SCYX.US,D,20200312,000000,7.2,7.299,6.1,6.5,107800,0
+SCYX.US,D,20200313,000000,6.701,7.4,5.993,6.234,85155,0
+SCYX.US,D,20200316,000000,6,6,5.423,5.912,83489,0
+SCYX.US,D,20200317,000000,6.3,6.6,5.8,6.5,59281,0
+SCYX.US,D,20200318,000000,6.2,6.5,5,5.5,86485,0
+SCYX.US,D,20200319,000000,5.775,6.8,5.551,6.608,67917,0
+SCYX.US,D,20200320,000000,7,7.199,6.5,6.7,71377,0
+SCYX.US,D,20200323,000000,7,7.198,6.67,6.8,51733,0
+SCYX.US,D,20200324,000000,6.958,7.599,6.825,7.259,57877,0
+SCYX.US,D,20200325,000000,7.7,8,7.2,7.791,67551,0
+SCYX.US,D,20200326,000000,8.2,8.5,7.7,7.7,73962,0
+SCYX.US,D,20200327,000000,7.777,7.777,7,7.238,60777,0
+SCYX.US,D,20200330,000000,7.7,8.1,7.2,7.361,41665,0
+SCYX.US,D,20200331,000000,7.905,8.299,7.712,7.81,82098,0
+SCYX.US,D,20200401,000000,8,8,7.303,7.599,41208,0
+SCYX.US,D,20200402,000000,8,8.025,7.6351,7.7,31992,0
+SCYX.US,D,20200403,000000,7.7,8.6,7.7,8.1,53523,0
+SCYX.US,D,20200406,000000,8.3,8.72,8.002,8.422,92011,0
+SCYX.US,D,20200407,000000,8.6,8.8,8.2,8.598,55956,0
+SCYX.US,D,20200408,000000,8.5,8.7,8.3,8.7,54367,0
+SCYX.US,D,20200409,000000,8.7,8.8,8.13,8.487,61780,0
+SCYX.US,D,20200413,000000,8.7,9.791,8.201,9.5,139790,0
+SCYX.US,D,20200414,000000,9.7,10.5,9.7,10,146147,0
+SCYX.US,D,20200415,000000,9.9,10,9.3,9.955,83409,0
+SCYX.US,D,20200416,000000,9.9,9.92,9.401,9.634,33226,0
+SCYX.US,D,20200417,000000,9.7,10,9.6,10,49592,0
+SCYX.US,D,20200420,000000,10,10.4,9.701,10.2,66359,0
+SCYX.US,D,20200421,000000,9.8,9.8,8.7,8.826,794948,0
+SCYX.US,D,20200422,000000,8.85,8.85,8,8.365,262620,0
+SCYX.US,D,20200423,000000,8.262,8.369,7.669,8.3,162276,0
+SCYX.US,D,20200424,000000,8.6,8.6,8.205,8.317,85233,0
+SCYX.US,D,20200427,000000,8.601,9.2,8.35,9.118,166339,0
+SCYX.US,D,20200428,000000,9.2,9.7,9.1,9.59,123329,0
+SCYX.US,D,20200429,000000,9.594,10.2,9.402,9.8,149289,0
+SCYX.US,D,20200430,000000,9.818,9.98,9.539,9.65,99662,0
+SCYX.US,D,20200501,000000,9.6,9.699,9.1,9.341,120728,0
+SCYX.US,D,20200504,000000,9.043,9.073,8.7,8.963,85483,0
+SCYX.US,D,20200505,000000,9.1,9.453,8.9,9.102,55790,0
+SCYX.US,D,20200506,000000,9.4,9.4,8.7,8.849,67968,0
+SCYX.US,D,20200507,000000,8.817,9.063,8.6,8.942,76837,0
+SCYX.US,D,20200508,000000,8.9,9.002,8.602,8.629,83283,0
+SCYX.US,D,20200511,000000,8.7,8.85,8.33,8.407,93927,0
+SCYX.US,D,20200512,000000,9.2,9.6,8.45,8.601,340825,0
+SCYX.US,D,20200513,000000,8.73,8.73,8.1391,8.384,117469,0
+SCYX.US,D,20200514,000000,8.222,8.222,7.805,7.998,106017,0
+SCYX.US,D,20200515,000000,7.945,8.055,7.8,8.002,68060,0
+SCYX.US,D,20200518,000000,8.047,8.21,7.832,7.888,115800,0
+SCYX.US,D,20200519,000000,8,8.2,7.801,8.105,70973,0
+SCYX.US,D,20200520,000000,8.24,8.24,7.85,7.948,69218,0
+SCYX.US,D,20200521,000000,8.1,8.11,7.9,7.9,55015,0
+SCYX.US,D,20200522,000000,7.9,7.963,7.8,7.88,74532,0
+SCYX.US,D,20200526,000000,8,8,7.61,7.834,168136,0
+SCYX.US,D,20200527,000000,7.847,7.9,7.575,7.9,98663,0
+SCYX.US,D,20200528,000000,7.9,7.9,7.7,7.727,56089,0
+SCYX.US,D,20200529,000000,7.8,7.8,7.32,7.542,129022,0
+SCYX.US,D,20200601,000000,7.5,8.319,7.35,8.179,265543,0
+SCYX.US,D,20200602,000000,8.31,8.5,8.05,8.2,122723,0
+SCYX.US,D,20200603,000000,8.3,8.329,7.83,8.064,89041,0
+SCYX.US,D,20200604,000000,8.2,8.85,8.1011,8.78,281754,0
+SCYX.US,D,20200605,000000,9,9.099,8.4,8.631,137214,0
+SCYX.US,D,20200608,000000,8.81,8.999,8.6,8.859,106906,0
+SCYX.US,D,20200609,000000,8.925,8.95,8.609,8.888,103330,0
+SCYX.US,D,20200610,000000,8.9,8.9,8.6,8.728,81794,0
+SCYX.US,D,20200611,000000,8.59,8.7,7.851,7.95,122876,0
+SCYX.US,D,20200612,000000,8.1,8.3,7.95,8.023,45715,0
+SCYX.US,D,20200615,000000,8,8.253,7.9,8.179,48790,0
+SCYX.US,D,20200616,000000,8.499,8.499,8.166,8.173,48808,0
+SCYX.US,D,20200617,000000,8.349,8.35,8.003,8.2,57235,0
+SCYX.US,D,20200618,000000,8.19,8.4,8.022,8.234,46076,0
+SCYX.US,D,20200619,000000,8.4,8.4,8.077,8.239,59401,0
+SCYX.US,D,20200622,000000,8.35,8.377,8.08,8.175,49872,0
+SCYX.US,D,20200623,000000,8.135,8.2,7.9,8.026,77847,0
+SCYX.US,D,20200624,000000,7.9,7.913,7.6,7.8,61047,0
+SCYX.US,D,20200625,000000,7.71,7.805,7.6,7.65,53765,0
+SCYX.US,D,20200626,000000,7.682,7.733,7.301,7.301,88718,0
+SCYX.US,D,20200629,000000,7.301,7.719,7.3,7.621,77108,0
+SCYX.US,D,20200630,000000,7.6,7.75,7.5,7.509,43062,0
+SCYX.US,D,20200701,000000,7.501,7.502,7.3,7.343,67146,0
+SCYX.US,D,20200702,000000,7.2,7.4,7,7.19,93021,0
+SCYX.US,D,20200706,000000,7.25,7.349,7.1,7.329,55957,0
+SCYX.US,D,20200707,000000,7.32,7.33,7.151,7.263,41657,0
+SCYX.US,D,20200708,000000,7.15,7.292,7.05,7.198,53143,0
+SCYX.US,D,20200709,000000,7.2,7.235,7.1,7.156,35166,0
+SCYX.US,D,20200710,000000,7.04,7.194,6.807,7.1,70803,0
+SCYX.US,D,20200713,000000,7.1,7.19,6.8,6.825,80564,0
+SCYX.US,D,20200714,000000,6.839,6.9,6.646,6.8,63890,0
+SCYX.US,D,20200715,000000,6.846,6.978,6.651,6.9,120431,0
+SCYX.US,D,20200716,000000,6.7,6.7,6.018,6.208,267645,0
+SCYX.US,D,20200717,000000,5.92,6.67,5.595,6.36,256867,0
+SCYX.US,D,20200720,000000,6.47,7.2,6.46,6.94,213922,0
+SCYX.US,D,20200721,000000,7,7.04,6.6,6.92,142485,0
+SCYX.US,D,20200722,000000,7.05,7.18,6.725,7.14,137935,0
+SCYX.US,D,20200723,000000,7.35,7.6,7.26,7.48,142152,0
+SCYX.US,D,20200724,000000,7.46,7.46,7.1201,7.18,89309,0
+SCYX.US,D,20200727,000000,7.19,7.2,6.61,6.71,106834,0
+SCYX.US,D,20200728,000000,6.72,6.87,6.27,6.42,81454,0
+SCYX.US,D,20200729,000000,6.5,6.5,6.1,6.29,97573,0
+SCYX.US,D,20200730,000000,6.28,6.4899,6.1995,6.39,45628,0
+SCYX.US,D,20200731,000000,6.38,6.62,6.3,6.48,71452,0
+SCYX.US,D,20200803,000000,6.46,7.05,6.46,6.97,122049,0
+SCYX.US,D,20200804,000000,6.93,7.145,6.82,7.13,83354,0
+SCYX.US,D,20200805,000000,7.14,7.1437,7,7.09,37493,0
+SCYX.US,D,20200806,000000,7.1,7.225,6.999,7.05,41796,0
+SCYX.US,D,20200807,000000,7.01,7.01,6.7216,6.97,42124,0
+SCYX.US,D,20200810,000000,6.99,7.31,6.8847,7.27,87656,0
+SCYX.US,D,20200811,000000,7.32,7.32,6.8,6.83,61449,0
+SCYX.US,D,20200812,000000,6.93,6.98,6.63,6.77,63893,0
+SCYX.US,D,20200813,000000,6.75,6.9156,6.58,6.77,40259,0
+SCYX.US,D,20200814,000000,6.71,6.82,6.63,6.77,34902,0
+SCYX.US,D,20200817,000000,6.77,6.77,6.56,6.58,73106,0
+SCYX.US,D,20200818,000000,6.58,6.7299,6.5,6.5,57646,0
+SCYX.US,D,20200819,000000,6.52,6.55,6.41,6.49,35224,0
+SCYX.US,D,20200820,000000,6.43,6.49,6.3,6.3,34438,0
+SCYX.US,D,20200821,000000,6.25,6.2863,6.07,6.11,46183,0
+SCYX.US,D,20200824,000000,6.17,6.17,5.44,5.79,151877,0
+SCYX.US,D,20200825,000000,5.79,5.89,5.7001,5.89,55498,0
+SCYX.US,D,20200826,000000,5.85,5.85,5.6,5.62,55379,0
+SCYX.US,D,20200827,000000,5.59,5.6,5.15,5.35,90661,0
+SCYX.US,D,20200828,000000,5.35,5.83,5.35,5.8,52454,0
+SCYX.US,D,20200831,000000,5.85,5.9,5.51,5.65,58119,0
+SCYX.US,D,20200901,000000,5.65,5.7384,5.5,5.5,34462,0
+SCYX.US,D,20200902,000000,5.52,5.525,5.11,5.33,104327,0
+SCYX.US,D,20200903,000000,5.33,5.4087,5.15,5.2,49727,0
+SCYX.US,D,20200904,000000,5.17,5.18,4.5401,4.94,104349,0
+SCYX.US,D,20200908,000000,4.92,5.13,4.7001,5.01,43686,0
+SCYX.US,D,20200909,000000,5,5.1081,4.91,5.02,29625,0
+SCYX.US,D,20200910,000000,5.04,5.4,5.03,5.24,42024,0
+SCYX.US,D,20200911,000000,5.28,5.35,5.06,5.16,31716,0
+SCYX.US,D,20200914,000000,5.16,5.16,4.84,4.86,82804,0
+SCYX.US,D,20200915,000000,4.93,5.315,4.9007,5.13,75983,0
+SCYX.US,D,20200916,000000,5.2,5.4173,5.18,5.28,44951,0
+SCYX.US,D,20200917,000000,5.21,5.47,5.21,5.24,36167,0
+SCYX.US,D,20200918,000000,5.24,5.39,5.24,5.34,25449,0
+SCYX.US,D,20200921,000000,5.24,5.245,4.95,5,50579,0
+SCYX.US,D,20200922,000000,5.01,5.03,4.92,4.92,34751,0
+SCYX.US,D,20200923,000000,4.92,4.9899,4.5645,4.58,53332,0
+SCYX.US,D,20200924,000000,4.66,4.7499,4.45,4.69,82655,0
+SCYX.US,D,20200925,000000,4.69,4.88,4.48,4.57,71421,0
+SCYX.US,D,20200928,000000,4.59,4.71,4.34,4.49,70452,0
+SCYX.US,D,20200929,000000,4.5,4.61,4.35,4.37,94533,0
+SCYX.US,D,20200930,000000,4.36,4.54,4.35,4.41,60718,0
+SCYX.US,D,20201001,000000,4.5,4.5,4.2009,4.28,101714,0
+SCYX.US,D,20201002,000000,4.28,4.72,4.23,4.72,95586,0
+SCYX.US,D,20201005,000000,4.72,4.8852,4.5274,4.68,45635,0
+SCYX.US,D,20201006,000000,4.7,4.75,4.51,4.51,54047,0
+SCYX.US,D,20201007,000000,4.64,4.663,4.51,4.59,33776,0
+SCYX.US,D,20201008,000000,4.6,6.3,4.6,6.15,355151,0
+SCYX.US,D,20201009,000000,6.01,6.07,5.4316,5.54,204577,0
+SCYX.US,D,20201012,000000,5.6,5.6,5.21,5.24,86494,0
+SCYX.US,D,20201013,000000,5.25,5.56,5.19,5.3,74130,0
+SCYX.US,D,20201014,000000,5.65,5.9,5.2166,5.38,173826,0
+SCYX.US,D,20201015,000000,5.39,5.4999,5.15,5.2,86997,0
+SCYX.US,D,20201016,000000,5.25,5.3595,5.0878,5.12,70245,0
+SCYX.US,D,20201019,000000,5.2,5.25,4.978,5,168750,0
+SCYX.US,D,20201020,000000,5.06,5.06,4.918,4.95,35052,0
+SCYX.US,D,20201021,000000,4.93,4.99,4.91,4.92,42771,0
+SCYX.US,D,20201022,000000,4.92,5.05,4.7,4.75,64560,0
+SCYX.US,D,20201023,000000,4.81,5.125,4.7602,5.07,50780,0
+SCYX.US,D,20201026,000000,5.03,5.0599,4.85,4.88,44714,0
+SCYX.US,D,20201027,000000,4.87,4.8899,4.52,4.65,69800,0
+SCYX.US,D,20201028,000000,4.62,4.62,4.3802,4.47,53213,0
+SCYX.US,D,20201029,000000,4.46,4.705,4.3,4.37,110047,0
+SCYX.US,D,20201030,000000,4.33,4.6,4.25,4.37,49963,0
+SCYX.US,D,20201102,000000,4.46,4.54,4.32,4.46,52215,0
+SCYX.US,D,20201103,000000,4.52,4.6142,4.4,4.47,21132,0
+SCYX.US,D,20201104,000000,4.48,4.57,4.43,4.48,45180,0
+SCYX.US,D,20201105,000000,4.54,4.8169,4.5,4.73,21987,0
+SCYX.US,D,20201106,000000,4.74,5.08,4.7,4.9,80232,0
+SCYX.US,D,20201109,000000,5,5.47,4.91,5.36,97493,0
+SCYX.US,D,20201110,000000,5.33,5.36,5.15,5.29,38203,0
+SCYX.US,D,20201111,000000,5.3,5.48,5.15,5.46,57860,0
+SCYX.US,D,20201112,000000,5.48,5.6,5.26,5.46,47022,0
+SCYX.US,D,20201113,000000,5.46,5.87,5.3,5.75,113810,0
+SCYX.US,D,20201116,000000,5.86,5.98,5.62,5.84,102651,0
+SCYX.US,D,20201117,000000,5.89,5.89,5.6,5.66,83779,0
+SCYX.US,D,20201118,000000,5.68,5.83,5.52,5.71,109728,0
+SCYX.US,D,20201119,000000,5.84,6.69,5.72,6.68,290575,0
+SCYX.US,D,20201120,000000,6.68,6.69,6.01,6.11,194826,0
+SCYX.US,D,20201123,000000,6.06,6.1099,5.72,5.96,84181,0
+SCYX.US,D,20201124,000000,5.96,6.3999,5.96,6.15,58346,0
+SCYX.US,D,20201125,000000,5.9,7.37,5.8149,6.81,738255,0
+SCYX.US,D,20201127,000000,6.96,7.1,6.5,6.75,108326,0
+SCYX.US,D,20201130,000000,6.75,6.9,6.31,6.65,115947,0
+SCYX.US,D,20201201,000000,6.75,6.75,6.2,6.39,82860,0
+SCYX.US,D,20201202,000000,6.38,6.75,6.2201,6.7,82096,0
+SCYX.US,D,20201203,000000,6.74,6.74,6.12,6.2,69346,0
+SCYX.US,D,20201204,000000,6.31,6.4442,6.25,6.34,56889,0
+SCYX.US,D,20201207,000000,6.55,7.19,6.4301,7.08,321489,0
+SCYX.US,D,20201208,000000,7.3,7.3799,7.01,7.2,224626,0
+SCYX.US,D,20201209,000000,7.32,7.61,7,7.46,245774,0
+SCYX.US,D,20201210,000000,7.5,7.8,7.46,7.56,271328,0
+SCYX.US,D,20201211,000000,7.65,8.09,7.56,7.87,253033,0
+SCYX.US,D,20201214,000000,8.09,8.1,7.61,7.67,160161,0
+SCYX.US,D,20201215,000000,7.7,7.86,7.31,7.4,111205,0
+SCYX.US,D,20201216,000000,7.37,7.6,7.26,7.33,174916,0
+SCYX.US,D,20201217,000000,6.26,6.32,5.82,5.93,2038854,0
+SCYX.US,D,20201218,000000,6,6.43,5.9,6.21,634234,0
+SCYX.US,D,20201221,000000,6.21,6.4,5.95,6.195,424546,0
+SCYX.US,D,20201222,000000,6.2,6.7,6.0055,6.6,419628,0
+SCYX.US,D,20201223,000000,6.75,7.22,6.71,7.05,728508,0
+SCYX.US,D,20201224,000000,7.1,7.18,6.92,7.14,247097,0
+SCYX.US,D,20201228,000000,7.28,7.6283,7.17,7.39,504520,0
+SCYX.US,D,20201229,000000,7.36,7.4686,6.94,7.34,342901,0
+SCYX.US,D,20201230,000000,7.35,7.43,7.09,7.28,267082,0
+SCYX.US,D,20201231,000000,7.23,7.8,7.01,7.65,608400,0
+SCYX.US,D,20210104,000000,7.4,7.48,6.88,7.17,440306,0
+SCYX.US,D,20210105,000000,7.22,7.33,7,7.26,257349,0
+SCYX.US,D,20210106,000000,7.94,7.99,7.35,7.44,779842,0
+SCYX.US,D,20210107,000000,7.5,7.8,7.35,7.77,340484,0
+SCYX.US,D,20210108,000000,7.89,7.89,7.52,7.75,347937,0
+SCYX.US,D,20210111,000000,7.7,7.9,7.55,7.86,256426,0
+SCYX.US,D,20210112,000000,7.92,7.95,7.5,7.68,247593,0
+SCYX.US,D,20210113,000000,7.65,7.8762,7.4,7.68,314134,0
+SCYX.US,D,20210114,000000,7.75,7.9927,7.67,7.93,326426,0
+SCYX.US,D,20210115,000000,7.95,8.1,7.63,7.89,478735,0
+SCYX.US,D,20210119,000000,7.96,7.9934,7.605,7.81,484736,0
+SCYX.US,D,20210120,000000,7.77,7.85,7.25,7.43,602649,0
+SCYX.US,D,20210121,000000,7.54,7.54,7.21,7.31,400942,0
+SCYX.US,D,20210122,000000,8.86,9.15,7.62,8.11,8402871,0
+SCYX.US,D,20210125,000000,8.05,8.13,7.41,7.7,1128785,0
+SCYX.US,D,20210126,000000,7.73,7.7361,7.16,7.37,1116411,0
+SCYX.US,D,20210127,000000,7.25,7.25,6.75,6.93,1032781,0
+SCYX.US,D,20210128,000000,7.19,7.53,6.9,7.31,902654,0
+SCYX.US,D,20210129,000000,7.24,7.49,7.01,7.47,645117,0
+SCYX.US,D,20210201,000000,7.44,7.74,7.26,7.58,472611,0
+SCYX.US,D,20210202,000000,7.86,8.55,7.75,8.44,1267322,0
+SCYX.US,D,20210203,000000,8.47,9.1,8.43,8.56,880207,0
+SCYX.US,D,20210204,000000,8.74,9.2,8.64,9.2,562181,0
+SCYX.US,D,20210205,000000,9.25,9.43,8.935,9.23,476666,0
+SCYX.US,D,20210208,000000,9.34,9.34,8.9,8.95,524159,0
+SCYX.US,D,20210209,000000,8.98,9.34,8.8,9.18,398304,0
+SCYX.US,D,20210210,000000,9.25,9.42,8.9107,9.15,502271,0
+SCYX.US,D,20210211,000000,9.19,9.25,8.58,8.71,501231,0
+SCYX.US,D,20210212,000000,8.77,8.99,8.55,8.88,283783,0
+SCYX.US,D,20210216,000000,9.1,9.69,9,9.63,584978,0
+SCYX.US,D,20210217,000000,9.9,10.15,9.25,9.35,2031216,0
+SCYX.US,D,20210218,000000,9.29,9.34,8.4601,8.5,806654,0
+SCYX.US,D,20210219,000000,8.52,8.9391,8.48,8.81,488869,0
+SCYX.US,D,20210222,000000,8.66,9.01,8.27,8.27,795001,0
+SCYX.US,D,20210223,000000,8.27,8.69,7.6,8.26,904777,0
+SCYX.US,D,20210224,000000,8.3,8.77,8.15,8.31,537294,0
+SCYX.US,D,20210225,000000,8.35,8.42,7.72,7.88,490213,0
+SCYX.US,D,20210226,000000,7.85,7.99,7.41,7.78,356905,0
+SCYX.US,D,20210301,000000,8.07,8.39,7.8617,8.39,678719,0
+SCYX.US,D,20210302,000000,8.4,9.0929,8.4,8.94,1043598,0
+SCYX.US,D,20210303,000000,9,9.0999,8.53,8.68,700430,0
+SCYX.US,D,20210304,000000,8.86,8.87,7.8935,8.58,727870,0
+SCYX.US,D,20210305,000000,8.66,8.66,7.35,8.13,488869,0
+SCYX.US,D,20210308,000000,8.18,8.41,8.03,8.26,225265,0
+SCYX.US,D,20210309,000000,8.43,8.81,8.2951,8.62,347174,0
+SCYX.US,D,20210310,000000,8.8,9.005,8.6,8.78,287568,0
+SCYX.US,D,20210311,000000,8.84,8.94,8.59,8.73,432121,0
+SCYX.US,D,20210312,000000,8.6,8.76,8.5,8.54,275576,0
+SCYX.US,D,20210315,000000,8.62,8.895,8.46,8.63,369944,0
+SCYX.US,D,20210316,000000,8.63,8.79,8.36,8.52,543377,0
+SCYX.US,D,20210317,000000,8.4,8.75,8.3,8.62,490429,0
+SCYX.US,D,20210318,000000,8.59,8.71,8.23,8.35,231034,0
+SCYX.US,D,20210319,000000,8.25,8.6262,8.12,8.36,931291,0
+SCYX.US,D,20210322,000000,8.55,8.76,8.38,8.72,456305,0
+SCYX.US,D,20210323,000000,8.62,8.64,8.12,8.23,298488,0
+SCYX.US,D,20210324,000000,8.33,8.35,7.85,7.9,302551,0
+SCYX.US,D,20210325,000000,7.8,8.16,7.61,8.09,244211,0
+SCYX.US,D,20210326,000000,8.14,8.1463,7.52,7.65,321965,0
+SCYX.US,D,20210329,000000,8.0491,8.0491,7.16,7.25,410797,0
+SCYX.US,D,20210330,000000,7.21,7.94,7.01,7.73,448609,0
+SCYX.US,D,20210331,000000,7.79,8,7.7001,7.94,154981,0
+SCYX.US,D,20210401,000000,8.01,8.284,7.91,8.28,225122,0
+SCYX.US,D,20210405,000000,8.33,8.63,8.17,8.36,312486,0
+SCYX.US,D,20210406,000000,8.25,8.56,8.08,8.43,238029,0
+SCYX.US,D,20210407,000000,8.43,8.55,8.27,8.32,205488,0
+SCYX.US,D,20210408,000000,8.32,8.53,8.1501,8.46,162197,0
+SCYX.US,D,20210409,000000,8.4,8.7,8.2001,8.43,180396,0
+SCYX.US,D,20210412,000000,8.4,8.53,7.92,8.21,394730,0
+SCYX.US,D,20210413,000000,8.22,8.24,7.65,7.7,320446,0
+SCYX.US,D,20210414,000000,7.86,7.95,7.7,7.77,115271,0
+SCYX.US,D,20210415,000000,7.9,7.98,7.66,7.77,164033,0
+SCYX.US,D,20210416,000000,7.88,7.88,7.65,7.73,300317,0
+SCYX.US,D,20210419,000000,7.63,7.79,7.25,7.45,228261,0
+SCYX.US,D,20210420,000000,7.45,7.7,7.2189,7.27,208122,0
+SCYX.US,D,20210421,000000,7.28,7.57,7.2,7.54,272481,0
+SCYX.US,D,20210422,000000,7.54,7.5911,7.17,7.34,322497,0
+SCYX.US,D,20210423,000000,7.32,7.47,7.27,7.32,97777,0
+SCYX.US,D,20210426,000000,7.44,7.7,7.42,7.59,343636,0
+SCYX.US,D,20210427,000000,7.63,7.66,7.34,7.34,305175,0
+SCYX.US,D,20210428,000000,7.43,7.74,7.35,7.5,398202,0
+SCYX.US,D,20210429,000000,7.54,7.55,7.3,7.35,349639,0
+SCYX.US,D,20210430,000000,7.42,7.68,7.26,7.56,826698,0
+SCYX.US,D,20210503,000000,7.58,7.88,7.56,7.72,268796,0
+SCYX.US,D,20210504,000000,7.72,7.73,7.35,7.51,296642,0
+SCYX.US,D,20210505,000000,7.61,7.69,7.15,7.21,513642,0
+SCYX.US,D,20210506,000000,7.22,7.26,6.9,6.95,370831,0
+SCYX.US,D,20210507,000000,7.01,7.1499,6.85,6.87,188722,0
+SCYX.US,D,20210510,000000,6.9,6.95,6.48,6.5,268597,0
+SCYX.US,D,20210511,000000,6.45,7.03,6.36,6.98,318209,0
+SCYX.US,D,20210512,000000,6.98,7.16,6.82,7.01,171546,0
+SCYX.US,D,20210513,000000,7.06,7.13,6.685,6.79,184480,0
+SCYX.US,D,20210514,000000,6.84,7.15,6.8101,7.11,211045,0
+SCYX.US,D,20210517,000000,7.12,8.055,7.06,8.01,399924,0
+SCYX.US,D,20210518,000000,8.05,8.11,7.74,7.93,389497,0
+SCYX.US,D,20210519,000000,7.77,8.0234,7.75,7.88,324461,0
+SCYX.US,D,20210520,000000,7.9,8.35,7.83,8.27,386991,0
+SCYX.US,D,20210521,000000,8.34,8.95,8.25,8.61,625868,0
+SCYX.US,D,20210524,000000,8.97,9.13,8.42,9.06,1345929,0
+SCYX.US,D,20210525,000000,9.09,9.25,8.87,8.95,817236,0
+SCYX.US,D,20210526,000000,9.19,9.77,9.1,9.49,1141678,0
+SCYX.US,D,20210527,000000,9.56,9.91,9.27,9.35,897715,0
+SCYX.US,D,20210528,000000,9.5,9.73,9.1001,9.58,1475346,0
+SCYX.US,D,20210601,000000,10,10.25,9.14,9.97,3088156,0
+SCYX.US,D,20210602,000000,9.89,9.95,8.25,8.45,7501437,0
+SCYX.US,D,20210603,000000,7.82,8.735,7.75,8.31,2884811,0
+SCYX.US,D,20210604,000000,8.35,8.46,8,8.04,1067021,0
+SCYX.US,D,20210607,000000,8.05,8.73,8.02,8.46,1224082,0
+SCYX.US,D,20210608,000000,8.5,8.65,8.09,8.33,925677,0
+SCYX.US,D,20210609,000000,8.43,8.65,8.22,8.28,720568,0
+SCYX.US,D,20210610,000000,8.22,8.345,7.98,8.14,625922,0
+SCYX.US,D,20210611,000000,8.1,8.2,7.97,8.12,496172,0
+SCYX.US,D,20210614,000000,8.12,8.39,7.95,8.01,466178,0
+SCYX.US,D,20210615,000000,8.03,8.03,7.41,7.57,748146,0
+SCYX.US,D,20210616,000000,7.54,7.73,7.37,7.51,355939,0
+SCYX.US,D,20210617,000000,7.49,7.65,7.3972,7.53,440790,0
+SCYX.US,D,20210618,000000,7.5,7.59,7.36,7.5,371404,0
+SCYX.US,D,20210621,000000,7.5,7.5,7.05,7.12,430790,0
+SCYX.US,D,20210622,000000,7.11,7.31,6.99,7.22,413978,0
+SCYX.US,D,20210623,000000,7.27,7.65,7.27,7.6,394569,0
+SCYX.US,D,20210624,000000,7.65,8.01,7.65,8,469478,0
+SCYX.US,D,20210625,000000,7.95,8,7.8268,7.95,358211,0
+SCYX.US,D,20210628,000000,7.97,8.105,7.8303,8.1,354445,0
+SCYX.US,D,20210629,000000,8.214,8.214,7.84,7.84,415241,0
+SCYX.US,D,20210630,000000,7.81,7.81,7.3,7.36,571022,0
+SCYX.US,D,20210701,000000,7.36,7.62,7.28,7.53,244969,0
+SCYX.US,D,20210702,000000,7.53,8.06,7.45,7.89,493989,0
+SCYX.US,D,20210706,000000,7.93,7.93,7.08,7.35,563591,0
+SCYX.US,D,20210707,000000,7.28,7.51,7.13,7.38,253290,0
+SCYX.US,D,20210708,000000,7.24,7.41,7.09,7.32,409129,0
+SCYX.US,D,20210709,000000,7.32,7.45,7.13,7.3,265703,0
+SCYX.US,D,20210712,000000,7.3,7.66,7.1277,7.33,246632,0
+SCYX.US,D,20210713,000000,7.36,7.43,7.22,7.24,202876,0
+SCYX.US,D,20210714,000000,7.23,7.29,6.99,7.02,295914,0
+SCYX.US,D,20210715,000000,7.07,7.29,6.95,7,323030,0
+SCYX.US,D,20210716,000000,7.03,7.03,6.68,6.71,324012,0
+SCYX.US,D,20210719,000000,6.65,6.82,6.51,6.78,219229,0
+SCYX.US,D,20210720,000000,6.82,7.06,6.73,6.96,192410,0
+SCYX.US,D,20210721,000000,7.03,7.35,6.8723,7.26,196860,0
+SCYX.US,D,20210722,000000,7.31,7.35,7.05,7.13,125349,0
+SCYX.US,D,20210723,000000,7.19,7.2507,6.92,7.06,141332,0
+SCYX.US,D,20210726,000000,7.09,7.3,7.01,7.15,232708,0
+SCYX.US,D,20210727,000000,7.15,7.16,6.86,6.9,167651,0
+SCYX.US,D,20210728,000000,6.98,7.3744,6.97,7.32,216838,0
+SCYX.US,D,20210729,000000,7.37,7.65,7.211,7.3,270685,0
+SCYX.US,D,20210730,000000,7.25,7.25,6.86,6.97,208440,0
+SCYX.US,D,20210802,000000,6.93,7.01,6.8427,6.87,141350,0
+SCYX.US,D,20210803,000000,6.87,6.91,6.76,6.91,149789,0
+SCYX.US,D,20210804,000000,6.86,6.94,6.5685,6.65,189117,0
+SCYX.US,D,20210805,000000,6.63,6.98,6.5937,6.98,257043,0
+SCYX.US,D,20210806,000000,6.92,6.96,6.78,6.92,131835,0
+SCYX.US,D,20210809,000000,6.83,6.935,6.75,6.84,125396,0
+SCYX.US,D,20210810,000000,6.75,6.79,6.55,6.59,226804,0
+SCYX.US,D,20210811,000000,6.56,6.5647,6.34,6.44,193665,0
+SCYX.US,D,20210812,000000,6.42,6.46,6.18,6.37,184002,0
+SCYX.US,D,20210813,000000,6.41,6.41,6.1,6.26,268841,0
+SCYX.US,D,20210816,000000,6.18,6.5,6.09,6.37,216419,0
+SCYX.US,D,20210817,000000,6.31,6.41,6.0614,6.12,152075,0
+SCYX.US,D,20210818,000000,6.08,6.35,6.05,6.3,194556,0
+SCYX.US,D,20210819,000000,6.19,6.28,5.78,5.82,344187,0
+SCYX.US,D,20210820,000000,5.69,6.02,5.5699,5.87,247441,0
+SCYX.US,D,20210823,000000,5.87,6.12,5.87,6.08,196863,0
+SCYX.US,D,20210824,000000,6.08,6.38,6.08,6.36,137199,0
+SCYX.US,D,20210825,000000,6.33,6.5,6.22,6.26,126025,0
+SCYX.US,D,20210826,000000,6.24,6.49,6.14,6.19,113300,0
+SCYX.US,D,20210827,000000,6.23,6.53,6.23,6.4,136578,0
+SCYX.US,D,20210830,000000,6.43,6.51,6.31,6.35,74415,0
+SCYX.US,D,20210831,000000,6.37,6.54,6.2707,6.52,70019,0
+SCYX.US,D,20210901,000000,6.47,6.62,6.33,6.36,151369,0
+SCYX.US,D,20210902,000000,6.44,6.71,6.36,6.67,153298,0
+SCYX.US,D,20210903,000000,6.64,6.7,6.5,6.65,86277,0
+SCYX.US,D,20210907,000000,6.69,6.82,6.515,6.58,89791,0
+SCYX.US,D,20210908,000000,6.52,6.6,6.41,6.57,124438,0
+SCYX.US,D,20210909,000000,6.51,6.88,6.51,6.81,134061,0
+SCYX.US,D,20210910,000000,6.78,6.81,6.645,6.75,131733,0
+SCYX.US,D,20210913,000000,6.73,6.74,6.16,6.23,267058,0
+SCYX.US,D,20210914,000000,6.23,6.25,5.94,5.97,237551,0
+SCYX.US,D,20210915,000000,6,6.0399,5.9,5.9,117201,0
+SCYX.US,D,20210916,000000,5.94,5.9454,5.82,5.91,135475,0
+SCYX.US,D,20210917,000000,5.88,6.08,5.84,6.07,98777,0
+SCYX.US,D,20210920,000000,5.85,5.925,5.69,5.7,209819,0
+SCYX.US,D,20210921,000000,5.72,5.84,5.71,5.71,94770,0
+SCYX.US,D,20210922,000000,5.9,5.9999,5.62,5.69,325996,0
+SCYX.US,D,20210923,000000,5.7,5.7,5.47,5.6,288111,0
+SCYX.US,D,20210924,000000,5.59,5.67,5.55,5.58,110271,0
+SCYX.US,D,20210927,000000,5.73,5.79,5.59,5.73,164533,0
+SCYX.US,D,20210928,000000,5.69,5.69,5.45,5.48,184118,0
+SCYX.US,D,20210929,000000,5.52,5.54,5.2601,5.34,163941,0
+SCYX.US,D,20210930,000000,5.35,5.4149,5.27,5.3,124439,0
+SCYX.US,D,20211001,000000,5.23,5.33,5.13,5.17,149624,0
+SCYX.US,D,20211004,000000,5.14,5.14,4.965,5.02,312918,0
+SCYX.US,D,20211005,000000,5.03,5.235,4.93,5.07,299581,0
+SCYX.US,D,20211006,000000,4.96,5.03,4.93,4.94,313477,0
+SCYX.US,D,20211007,000000,4.98,5.2451,4.9,5.17,398972,0
+SCYX.US,D,20211008,000000,5.21,5.21,5.06,5.14,155265,0
+SCYX.US,D,20211011,000000,5.1,5.435,5.08,5.36,181635,0
+SCYX.US,D,20211012,000000,5.28,5.4,5.27,5.33,90250,0
+SCYX.US,D,20211013,000000,5.3,5.485,5.29,5.48,105720,0
+SCYX.US,D,20211014,000000,5.54,5.63,5.5,5.52,133881,0
+SCYX.US,D,20211015,000000,5.55,5.6,5.46,5.57,110518,0
+SCYX.US,D,20211018,000000,5.51,5.54,5.431,5.49,133990,0
+SCYX.US,D,20211019,000000,5.49,5.49,5.22,5.25,138316,0
+SCYX.US,D,20211020,000000,5.27,5.28,5.17,5.25,87914,0
+SCYX.US,D,20211021,000000,5.3,5.49,5.22,5.45,138345,0
+SCYX.US,D,20211022,000000,5.49,5.49,5.16,5.18,136777,0
+SCYX.US,D,20211025,000000,5.13,5.15,4.953,5.02,175773,0
+SCYX.US,D,20211026,000000,5.06,5.09,4.93,5.06,84696,0
+SCYX.US,D,20211027,000000,5.02,5.11,4.96,5.08,86780,0
+SCYX.US,D,20211028,000000,5.09,5.14,5.044,5.1,32946,0
+SCYX.US,D,20211029,000000,5.06,5.22,4.9801,5.01,77262,0
+SCYX.US,D,20211101,000000,4.98,5.2,4.98,5.18,107159,0
+SCYX.US,D,20211102,000000,5.15,5.39,5.1,5.39,113012,0
+SCYX.US,D,20211103,000000,5.37,5.6699,5.32,5.5,247082,0
+SCYX.US,D,20211104,000000,5.5,5.61,5.37,5.5,168829,0
+SCYX.US,D,20211105,000000,5.52,5.72,5.32,5.63,223299,0
+SCYX.US,D,20211108,000000,5.75,5.84,5.48,5.64,177179,0
+SCYX.US,D,20211109,000000,5.7,5.794,5.43,5.6,149478,0
+SCYX.US,D,20211110,000000,5.95,5.95,5.55,5.67,242861,0
+SCYX.US,D,20211111,000000,5.66,5.66,5.1214,5.27,260714,0
+SCYX.US,D,20211112,000000,5.25,5.48,5.15,5.4,142830,0
+SCYX.US,D,20211115,000000,5.4,7.13,5.3411,6.75,2513529,0
+SCYX.US,D,20211116,000000,7.06,7.29,6.39,6.91,1414526,0
+SCYX.US,D,20211117,000000,6.79,6.949,6.5771,6.68,357192,0
+SCYX.US,D,20211118,000000,6.74,6.8294,6.07,6.18,370117,0
+SCYX.US,D,20211119,000000,6.3035,7.38,6.3035,7.13,1777922,0
+SCYX.US,D,20211122,000000,7.62,7.65,6.71,7.04,815404,0
+SCYX.US,D,20211123,000000,7.21,7.62,6.85,7.56,820801,0
+SCYX.US,D,20211124,000000,7.5,7.825,7.2284,7.69,447307,0
+SCYX.US,D,20211126,000000,7.71,8.1,7.32,7.43,570226,0
+SCYX.US,D,20211129,000000,7.55,7.87,7.25,7.4,446589,0
+SCYX.US,D,20211130,000000,7.359,7.55,6.85,7.38,484107,0
+SCYX.US,D,20211201,000000,7.46,7.46,6.66,6.72,554827,0
+SCYX.US,D,20211202,000000,6.67,6.72,6.458,6.67,267810,0
+SCYX.US,D,20211203,000000,6.6,6.6358,6,6.38,504330,0
+SCYX.US,D,20211206,000000,6.46,6.75,6.195,6.65,273174,0
+SCYX.US,D,20211207,000000,6.79,7.36,6.72,7.19,475399,0
+SCYX.US,D,20211208,000000,7.15,7.49,7.05,7.41,213544,0
+SCYX.US,D,20211209,000000,7.26,7.45,7.14,7.17,223476,0
+SCYX.US,D,20211210,000000,7.2,7.35,7.08,7.15,143115,0
+SCYX.US,D,20211213,000000,7.17,7.48,7.1652,7.33,317464,0
+SCYX.US,D,20211214,000000,7.29,7.35,6.58,6.63,445001,0
+SCYX.US,D,20211215,000000,6.72,7.1,6.58,7.1,273623,0
+SCYX.US,D,20211216,000000,7.14,7.25,6.85,7.09,212789,0
+SCYX.US,D,20211217,000000,6.97,7.15,6.79,7.06,307944,0
+SCYX.US,D,20211220,000000,7.05,7.58,6.87,7.5,377113,0
+SCYX.US,D,20211221,000000,7.5,7.55,7.32,7.49,342844,0
+SCYX.US,D,20211222,000000,7,7.0599,6.53,6.77,875955,0
+SCYX.US,D,20211223,000000,6.85,6.9,6.51,6.75,305914,0
+SCYX.US,D,20211227,000000,6.75,6.83,6.57,6.615,159634,0
+SCYX.US,D,20211228,000000,6.53,6.6199,6.395,6.46,283002,0
+SCYX.US,D,20211229,000000,6.42,6.56,6.12,6.35,300860,0
+SCYX.US,D,20211230,000000,6.335,6.545,6.26,6.31,272168,0
+SCYX.US,D,20211231,000000,6.3,6.379,6.07,6.1,233513,0
+SCYX.US,D,20220103,000000,6.11,6.77,6.05,6.66,386656,0
+SCYX.US,D,20220104,000000,6.68,6.68,6.345,6.44,159157,0
+SCYX.US,D,20220105,000000,6.42,6.44,6.0708,6.15,251102,0
+SCYX.US,D,20220106,000000,6.08,6.17,5.83,6.01,201034,0
+SCYX.US,D,20220107,000000,6.03,6.33,5.93,6.33,190129,0
+SCYX.US,D,20220110,000000,6.3,6.3,5.77,5.97,354023,0
+SCYX.US,D,20220111,000000,5.88,5.9906,5.67,5.68,296804,0
+SCYX.US,D,20220112,000000,5.78,5.91,5.57,5.67,266403,0
+SCYX.US,D,20220113,000000,5.65,5.7199,5.41,5.47,258494,0
+SCYX.US,D,20220114,000000,5.604,6.1,5.4561,6.05,370052,0
+SCYX.US,D,20220118,000000,5.94,5.999,5.56,5.63,240292,0
+SCYX.US,D,20220119,000000,5.68,5.72,5.4,5.42,189058,0
+SCYX.US,D,20220120,000000,5.46,5.54,5.22,5.27,231284,0
+SCYX.US,D,20220121,000000,5.22,5.3,4.87,4.95,354698,0
+SCYX.US,D,20220124,000000,4.85,4.85,4.21,4.75,548833,0
+SCYX.US,D,20220125,000000,4.9222,4.9222,4.61,4.8,175323,0
+SCYX.US,D,20220126,000000,4.82,5.1,4.68,4.75,203124,0
+SCYX.US,D,20220127,000000,4.8,4.8393,4.49,4.5,141538,0
+SCYX.US,D,20220128,000000,4.5,4.65,4.43,4.61,143336,0
+SCYX.US,D,20220131,000000,4.7,4.91,4.63,4.9,147626,0
+SCYX.US,D,20220201,000000,4.97,5.21,4.87,5.21,139987,0
+SCYX.US,D,20220202,000000,5.18,5.18,4.68,4.71,190437,0
+SCYX.US,D,20220203,000000,4.65,4.7228,4.465,4.5,148447,0
+SCYX.US,D,20220204,000000,4.5,4.66,4.45,4.6,134063,0
+SCYX.US,D,20220207,000000,4.64,5.0184,4.62,4.95,193529,0
+SCYX.US,D,20220208,000000,4.94,5.06,4.78,5.02,129541,0
+SCYX.US,D,20220209,000000,5.1,5.22,4.99,5.17,135328,0
+SCYX.US,D,20220210,000000,4.9,5.265,4.7601,5.11,931827,0
+SCYX.US,D,20220211,000000,5.1,5.2,4.79,4.81,177588,0
+SCYX.US,D,20220214,000000,4.8,4.88,4.53,4.54,187490,0
+SCYX.US,D,20220215,000000,4.61,4.7,4.475,4.59,215521,0
+SCYX.US,D,20220216,000000,4.57,4.8,4.5213,4.67,143318,0
+SCYX.US,D,20220217,000000,4.59,4.67,4.45,4.47,164934,0
+SCYX.US,D,20220218,000000,4.46,4.53,4.34,4.42,132564,0
+SCYX.US,D,20220222,000000,4.38,4.4,4.26,4.26,115511,0
+SCYX.US,D,20220223,000000,4.32,4.32,4.03,4.05,152543,0
+SCYX.US,D,20220224,000000,3.87,4.355,3.85,4.34,171187,0
+SCYX.US,D,20220225,000000,4.38,4.38,4.18,4.21,109000,0
+SCYX.US,D,20220228,000000,4.17,4.33,4.05,4.18,110002,0
+SCYX.US,D,20220301,000000,4.11,4.25,3.99,4.01,178920,0
+SCYX.US,D,20220302,000000,4.01,4.22,3.93,4.07,129078,0
+SCYX.US,D,20220303,000000,4.11,4.11,3.935,3.97,119037,0
+SCYX.US,D,20220304,000000,3.97,3.98,3.84,3.87,127666,0
+SCYX.US,D,20220307,000000,3.87,3.91,3.66,3.71,400942,0
+SCYX.US,D,20220308,000000,3.67,3.811,3.34,3.56,409628,0
+SCYX.US,D,20220309,000000,3.69,3.87,3.58,3.82,184274,0
+SCYX.US,D,20220310,000000,3.77,4.01,3.77,3.99,82491,0
+SCYX.US,D,20220311,000000,4.07,4.11,3.89,3.97,100069,0
+SCYX.US,D,20220314,000000,4,4,3.77,3.99,122631,0
+SCYX.US,D,20220315,000000,3.99,4.15,3.92,4.04,108158,0
+SCYX.US,D,20220316,000000,4.09,4.74,4.02,4.58,2064491,0
+SCYX.US,D,20220317,000000,4.52,4.97,4.52,4.88,498028,0
+SCYX.US,D,20220318,000000,4.8,5.14,4.76,5.05,351919,0
+SCYX.US,D,20220321,000000,5.07,5.07,4.75,4.86,181388,0
+SCYX.US,D,20220322,000000,4.86,5.09,4.7501,5.01,172219,0
+SCYX.US,D,20220323,000000,4.98,5.1475,4.82,4.84,171130,0
+SCYX.US,D,20220324,000000,4.92,4.95,4.765,4.86,114515,0
+SCYX.US,D,20220325,000000,4.86,4.9013,4.63,4.82,166047,0
+SCYX.US,D,20220328,000000,4.88,4.92,4.57,4.7,305932,0
+SCYX.US,D,20220329,000000,4.4,4.4,3.82,4.09,846922,0
+SCYX.US,D,20220330,000000,4.09,4.1,3.9,4.02,252108,0
+SCYX.US,D,20220331,000000,4,4.04,3.83,3.91,219156,0
+SCYX.US,D,20220401,000000,3.96,3.96,3.66,3.87,389966,0
+SCYX.US,D,20220404,000000,3.93,3.95,3.82,3.83,164790,0
+SCYX.US,D,20220405,000000,3.84,3.87,3.78,3.83,124243,0
+SCYX.US,D,20220406,000000,3.8,3.8074,3.67,3.78,134860,0
+SCYX.US,D,20220407,000000,3.78,3.78,3.57,3.6,134516,0
+SCYX.US,D,20220408,000000,3.66,3.66,3.49,3.59,109023,0
+SCYX.US,D,20220411,000000,3.57,3.59,3.33,3.38,295389,0
+SCYX.US,D,20220412,000000,3.41,3.465,3.33,3.4,132228,0
+SCYX.US,D,20220413,000000,3.42,3.42,3.33,3.4,122070,0
+SCYX.US,D,20220414,000000,3.36,3.4,3.26,3.35,234112,0
+SCYX.US,D,20220418,000000,3.31,3.31,3.2,3.26,196168,0
+SCYX.US,D,20220419,000000,3.22,3.3,3.22,3.27,109855,0
+SCYX.US,D,20220420,000000,3.26,3.26,3.12,3.13,185627,0
+SCYX.US,D,20220421,000000,3.15,3.2,3.11,3.14,476541,0
+SCYX.US,D,20220422,000000,2.56,2.63,2.3,2.33,3133410,0
+SCYX.US,D,20220425,000000,2.31,2.44,2.17,2.4,583142,0
+SCYX.US,D,20220426,000000,2.39,2.41,2.27,2.3,253406,0
+SCYX.US,D,20220427,000000,2.36,2.36,2.19,2.31,415095,0
+SCYX.US,D,20220428,000000,2.43,2.65,2.335,2.58,614384,0
+SCYX.US,D,20220429,000000,2.55,2.72,2.51,2.67,473764,0
+SCYX.US,D,20220502,000000,2.7,2.73,2.56,2.69,192646,0
+SCYX.US,D,20220503,000000,2.66,2.76,2.63,2.72,236210,0
+SCYX.US,D,20220504,000000,2.72,2.72,2.46,2.61,253713,0
+SCYX.US,D,20220505,000000,2.61,2.65,2.4,2.43,161944,0
+SCYX.US,D,20220506,000000,2.41,2.41,2.21,2.24,225776,0
+SCYX.US,D,20220509,000000,2.22,2.2224,1.93,1.97,388584,0
+SCYX.US,D,20220510,000000,1.96,2.02,1.89,1.98,242752,0
+SCYX.US,D,20220511,000000,1.95,2.07,1.85,1.87,176231,0
+SCYX.US,D,20220512,000000,1.81,1.98,1.81,1.87,270027,0
+SCYX.US,D,20220513,000000,1.93,2.07,1.9294,2.07,292367,0
+SCYX.US,D,20220516,000000,2.13,2.195,2.03,2.09,209646,0
+SCYX.US,D,20220517,000000,2.12,2.2,2.08,2.14,214375,0
+SCYX.US,D,20220518,000000,2.13,2.21,2.06,2.12,382573,0
+SCYX.US,D,20220519,000000,2.09,2.19,2.06,2.1,87825,0
+SCYX.US,D,20220520,000000,2.1,2.21,2.055,2.12,119454,0
+SCYX.US,D,20220523,000000,2.15,2.15,2.05,2.07,68763,0
+SCYX.US,D,20220524,000000,2.002,2.01,1.9,1.93,142899,0
+SCYX.US,D,20220525,000000,1.88,1.91,1.83,1.9,148759,0
+SCYX.US,D,20220526,000000,1.91,1.9499,1.84,1.88,79721,0
+SCYX.US,D,20220527,000000,1.87,2.07,1.87,2.06,157739,0
+SCYX.US,D,20220531,000000,2.02,2.29,2.01,2.11,222776,0
+SCYX.US,D,20220601,000000,2.1,2.14,2.01,2.06,138952,0
+SCYX.US,D,20220602,000000,2.04,2.19,2.03,2.13,102739,0
+SCYX.US,D,20220603,000000,2.12,2.17,2.05,2.09,59763,0
+SCYX.US,D,20220606,000000,2.13,2.13,2,2.02,70431,0
+SCYX.US,D,20220607,000000,2,2.1,1.97,2.03,141936,0
+SCYX.US,D,20220608,000000,1.99,2.1838,1.99,2.11,81326,0
+SCYX.US,D,20220609,000000,2.12,2.12,2.04,2.04,46516,0
+SCYX.US,D,20220610,000000,2.03,2.06,1.93,1.95,97646,0
+SCYX.US,D,20220613,000000,1.85,1.9188,1.76,1.77,148268,0
+SCYX.US,D,20220614,000000,1.8,1.85,1.7,1.78,124033,0
+SCYX.US,D,20220615,000000,1.84,1.91,1.79,1.89,146576,0
+SCYX.US,D,20220616,000000,1.8,1.86,1.8,1.82,130031,0
+SCYX.US,D,20220617,000000,1.83,2,1.77,1.78,285976,0
+SCYX.US,D,20220621,000000,1.81,1.939,1.8,1.84,158950,0
+SCYX.US,D,20220622,000000,1.84,1.95,1.84,1.87,48367,0
+SCYX.US,D,20220623,000000,1.93,1.9753,1.8838,1.95,65733,0
+SCYX.US,D,20220624,000000,1.99,2.17,1.99,2.06,118554,0
+SCYX.US,D,20220627,000000,2.03,2.03,1.95,1.97,73445,0
+SCYX.US,D,20220628,000000,2,2.0004,1.85,1.89,96728,0
+SCYX.US,D,20220629,000000,1.9,1.9,1.85,1.86,55911,0
+SCYX.US,D,20220630,000000,1.9,1.91,1.83,1.86,42831,0
+SCYX.US,D,20220701,000000,1.89,1.905,1.86,1.87,42584,0
+SCYX.US,D,20220705,000000,1.85,1.87,1.81,1.84,106796,0
+SCYX.US,D,20220706,000000,1.84,1.9272,1.827,1.86,72243,0
+SCYX.US,D,20220707,000000,1.88,1.93,1.86,1.92,57477,0
+SCYX.US,D,20220708,000000,1.95,1.98,1.88,1.97,72404,0
+SCYX.US,D,20220711,000000,1.96,1.97,1.91,1.92,66183,0
+SCYX.US,D,20220712,000000,1.9,1.9571,1.88,1.91,32473,0
+SCYX.US,D,20220713,000000,1.86,1.9301,1.86,1.9,42197,0
+SCYX.US,D,20220714,000000,1.91,1.91,1.82,1.83,69625,0
+SCYX.US,D,20220715,000000,1.92,2.09,1.82,2.06,508841,0
+SCYX.US,D,20220718,000000,2.06,2.15,2.01,2.07,146337,0
+SCYX.US,D,20220719,000000,2.17,2.26,2.12,2.12,250580,0
+SCYX.US,D,20220720,000000,2.17,2.6,2.1689,2.25,412526,0
+SCYX.US,D,20220721,000000,2.26,2.3,2.08,2.14,134526,0
+SCYX.US,D,20220722,000000,2.13,2.25,2.0234,2.19,122505,0
+SCYX.US,D,20220725,000000,2.15,2.21,2.09,2.15,82456,0
+SCYX.US,D,20220726,000000,2.15,2.2,2.1,2.16,63475,0
+SCYX.US,D,20220727,000000,2.09,2.2,2.07,2.2,92188,0
+SCYX.US,D,20220728,000000,2.2,2.64,2.13,2.38,299742,0
+SCYX.US,D,20220729,000000,2.37,2.455,2.29,2.31,65412,0
+SCYX.US,D,20220801,000000,2.3,2.44,2.25,2.42,83938,0
+SCYX.US,D,20220802,000000,2.44,2.5499,2.41,2.51,137752,0
+SCYX.US,D,20220803,000000,2.55,2.63,2.48,2.53,133127,0
+SCYX.US,D,20220804,000000,2.57,2.9,2.5391,2.75,177046,0
+SCYX.US,D,20220805,000000,2.77,2.86,2.71,2.86,148985,0
+SCYX.US,D,20220808,000000,2.86,2.94,2.82,2.9,128837,0
+SCYX.US,D,20220809,000000,2.92,2.95,2.67,2.7,373936,0
+SCYX.US,D,20220810,000000,2.73,2.93,2.64,2.69,114314,0
+SCYX.US,D,20220811,000000,2.7,2.75,2.66,2.71,83378,0
+SCYX.US,D,20220812,000000,2.72,2.9,2.72,2.87,105710,0
+SCYX.US,D,20220815,000000,2.8,3,2.7,2.93,177598,0
+SCYX.US,D,20220816,000000,2.92,2.99,2.89,2.89,127654,0
+SCYX.US,D,20220817,000000,2.91,2.95,2.82,2.93,114728,0
+SCYX.US,D,20220818,000000,2.95,2.95,2.78,2.82,149076,0
+SCYX.US,D,20220819,000000,2.73,2.84,2.72,2.74,71851,0
+SCYX.US,D,20220822,000000,2.7,2.72,2.58,2.59,93471,0
+SCYX.US,D,20220823,000000,2.59,2.71,2.59,2.68,55309,0
+SCYX.US,D,20220824,000000,2.68,2.74,2.6694,2.69,32609,0
+SCYX.US,D,20220825,000000,2.68,2.799,2.68,2.71,65118,0
+SCYX.US,D,20220826,000000,2.7,2.7112,2.33,2.51,223100,0
+SCYX.US,D,20220829,000000,2.46,2.62,2.45,2.59,81318,0
+SCYX.US,D,20220830,000000,2.63,2.63,2.5,2.54,53109,0
+SCYX.US,D,20220831,000000,2.5514,2.57,2.51,2.53,40234,0
+SCYX.US,D,20220901,000000,2.48,2.59,2.39,2.46,83797,0
+SCYX.US,D,20220902,000000,2.46,2.51,2.41,2.44,30968,0
+SCYX.US,D,20220906,000000,2.42,2.4874,2.34,2.34,52325,0
+SCYX.US,D,20220907,000000,2.31,2.46,2.31,2.43,56008,0
+SCYX.US,D,20220908,000000,2.43,2.5499,2.43,2.5,49593,0
+SCYX.US,D,20220909,000000,2.54,2.6,2.52,2.54,46970,0
+SCYX.US,D,20220912,000000,2.56,2.7865,2.55,2.71,93704,0
+SCYX.US,D,20220913,000000,2.74,2.8,2.66,2.79,166160,0
+SCYX.US,D,20220914,000000,2.79,2.9703,2.73,2.93,164256,0
+SCYX.US,D,20220915,000000,2.9,2.95,2.83,2.87,119665,0
+SCYX.US,D,20220916,000000,2.85,2.92,2.75,2.91,146017,0
+SCYX.US,D,20220919,000000,2.81,2.87,2.65,2.71,144109,0
+SCYX.US,D,20220920,000000,2.66,2.7,2.53,2.59,67878,0
+SCYX.US,D,20220921,000000,2.57,2.575,2.51,2.55,52475,0
+SCYX.US,D,20220922,000000,2.52,2.565,2.4,2.46,104612,0
+SCYX.US,D,20220923,000000,2.44,2.44,2.3201,2.36,102602,0
+SCYX.US,D,20220926,000000,2.33,2.45,2.29,2.34,58184,0
+SCYX.US,D,20220927,000000,2.41,2.43,2.29,2.3,61899,0
+SCYX.US,D,20220928,000000,2.3,2.45,2.23,2.33,170887,0
+SCYX.US,D,20220929,000000,2.33,2.37,2.25,2.34,106988,0
+SCYX.US,D,20220930,000000,2.32,2.56,2.32,2.4,51095,0
+SCYX.US,D,20221003,000000,2.42,2.47,2.4,2.44,77598,0
+SCYX.US,D,20221004,000000,2.46,2.58,2.44,2.55,79744,0
+SCYX.US,D,20221005,000000,2.48,2.63,2.45,2.55,30483,0
+SCYX.US,D,20221006,000000,2.54,2.63,2.52,2.53,29891,0
+SCYX.US,D,20221007,000000,2.55,2.59,2.47,2.59,42178,0
+SCYX.US,D,20221010,000000,2.59,2.6,2.52,2.59,40671,0
+SCYX.US,D,20221011,000000,2.58,2.9,2.5433,2.69,145998,0
+SCYX.US,D,20221012,000000,2.71,2.84,2.71,2.78,92999,0
+SCYX.US,D,20221013,000000,2.56,2.86,2.51,2.8,102350,0
+SCYX.US,D,20221014,000000,2.79,2.8374,2.73,2.75,50314,0
+SCYX.US,D,20221017,000000,2.78,2.87,2.75,2.83,72687,0
+SCYX.US,D,20221018,000000,2.86,2.94,2.86,2.91,66267,0
+SCYX.US,D,20221019,000000,2.91,2.9894,2.8601,2.94,53850,0
+SCYX.US,D,20221020,000000,2.91,2.9499,2.48,2.5,336387,0
+SCYX.US,D,20221021,000000,2.48,2.545,2.34,2.39,104122,0
+SCYX.US,D,20221024,000000,2.39,2.4082,2.22,2.22,235413,0
+SCYX.US,D,20221025,000000,2.22,2.3699,2.22,2.34,240948,0
+SCYX.US,D,20221026,000000,2.35,2.53,2.35,2.455,223769,0
+SCYX.US,D,20221027,000000,2.44,2.5356,2.4201,2.43,109046,0
+SCYX.US,D,20221028,000000,2.43,2.4799,2.4,2.42,74869,0
+SCYX.US,D,20221031,000000,2.41,2.465,2.29,2.31,128874,0
+SCYX.US,D,20221101,000000,2.36,2.43,2.23,2.23,79767,0
+SCYX.US,D,20221102,000000,2.2,2.27,2.19,2.2,82246,0
+SCYX.US,D,20221103,000000,2.2,2.31,2.2,2.26,104493,0
+SCYX.US,D,20221104,000000,2.29,2.3,2.17,2.23,88927,0
+SCYX.US,D,20221107,000000,2.25,2.3082,2.21,2.23,42302,0
+SCYX.US,D,20221108,000000,2.28,2.28,2.2001,2.24,51814,0
+SCYX.US,D,20221109,000000,2.2,2.25,1.7601,1.8,375686,0
+SCYX.US,D,20221110,000000,1.91,1.9699,1.85,1.91,174136,0
+SCYX.US,D,20221111,000000,1.91,2,1.91,1.97,91104,0
+SCYX.US,D,20221114,000000,1.97,2.05,1.93,1.96,56119,0
+SCYX.US,D,20221115,000000,2.05,2.05,1.98,2.02,125344,0
+SCYX.US,D,20221116,000000,1.97,2.05,1.97,2.02,74765,0
+SCYX.US,D,20221117,000000,2.01,2.0845,1.99,2.06,152059,0
+SCYX.US,D,20221118,000000,2.07,2.34,2.07,2.27,329357,0
+SCYX.US,D,20221121,000000,2.27,2.52,2.26,2.49,245332,0
+SCYX.US,D,20221122,000000,2.56,2.56,2.4,2.46,148873,0
+SCYX.US,D,20221123,000000,2.43,2.47,2.41,2.45,85131,0
+SCYX.US,D,20221125,000000,2.45,2.47,2.43,2.45,100462,0
+SCYX.US,D,20221128,000000,2.42,2.499,2.42,2.45,124463,0
+SCYX.US,D,20221129,000000,2.49,2.49,2.3493,2.38,222897,0
+SCYX.US,D,20221130,000000,2.44,2.44,2.25,2.36,212740,0
+SCYX.US,D,20221201,000000,2.28,2.3197,2.05,2.12,434738,0
+SCYX.US,D,20221202,000000,2.13,2.31,2.13,2.3,131330,0
+SCYX.US,D,20221205,000000,2.39,2.39,2,2.11,117259,0
+SCYX.US,D,20221206,000000,2.1,2.1301,1.81,1.82,383308,0
+SCYX.US,D,20221207,000000,1.87,1.98,1.81,1.83,89333,0
+SCYX.US,D,20221208,000000,1.85,1.91,1.8,1.89,56128,0
+SCYX.US,D,20221209,000000,1.85,2.28,1.85,2.12,313352,0
+SCYX.US,D,20221212,000000,2.07,2.26,2.07,2.12,152023,0
+SCYX.US,D,20221213,000000,2.18,2.2199,2.11,2.15,52124,0
+SCYX.US,D,20221214,000000,2.15,2.19,2.05,2.06,164121,0
+SCYX.US,D,20221215,000000,2.01,2.09,1.95,1.95,102267,0
+SCYX.US,D,20221216,000000,1.95,2.06,1.89,1.92,75276,0
+SCYX.US,D,20221219,000000,1.9,1.93,1.78,1.795,191032,0
+SCYX.US,D,20221220,000000,1.81,1.811,1.63,1.7,146011,0
+SCYX.US,D,20221221,000000,1.71,1.9299,1.71,1.74,116996,0
+SCYX.US,D,20221222,000000,1.7,1.78,1.54,1.6,210317,0
+SCYX.US,D,20221223,000000,1.6,1.6,1.55,1.56,149457,0
+SCYX.US,D,20221227,000000,1.53,1.55,1.492,1.52,154743,0
+SCYX.US,D,20221228,000000,1.45,1.54,1.445,1.46,143819,0
+SCYX.US,D,20221229,000000,1.45,1.52,1.45,1.465,95267,0
+SCYX.US,D,20221230,000000,1.43,1.56,1.42,1.56,265519,0
+SCYX.US,D,20230103,000000,1.58,1.6427,1.43,1.44,118286,0
+SCYX.US,D,20230104,000000,1.45,1.5819,1.45,1.58,116670,0
+SCYX.US,D,20230105,000000,1.58,1.6,1.53,1.59,60797,0
+SCYX.US,D,20230106,000000,1.55,1.7062,1.5401,1.65,119239,0
+SCYX.US,D,20230109,000000,1.68,1.75,1.6501,1.67,105434,0
+SCYX.US,D,20230110,000000,1.65,1.79,1.64,1.785,59431,0
+SCYX.US,D,20230111,000000,1.69,1.84,1.6414,1.79,84140,0
+SCYX.US,D,20230112,000000,1.84,1.85,1.7906,1.83,102608,0
+SCYX.US,D,20230113,000000,1.82,2,1.82,1.88,150587,0
+SCYX.US,D,20230117,000000,1.87,1.91,1.74,1.82,93828,0
+SCYX.US,D,20230118,000000,1.82,1.845,1.69,1.69,68917,0
+SCYX.US,D,20230119,000000,1.69,1.69,1.61,1.64,73677,0
+SCYX.US,D,20230120,000000,1.67,1.7,1.64,1.68,29030,0
+SCYX.US,D,20230123,000000,1.68,1.75,1.6601,1.7,44382,0
+SCYX.US,D,20230124,000000,1.7,1.7301,1.66,1.7076,54382,0
+SCYX.US,D,20230125,000000,1.68,1.7293,1.68,1.72,59135,0
+SCYX.US,D,20230126,000000,1.75,1.8,1.7218,1.75,77371,0
+SCYX.US,D,20230127,000000,1.74,1.8,1.72,1.74,45798,0
+SCYX.US,D,20230130,000000,1.76,1.76,1.6727,1.75,120559,0
+SCYX.US,D,20230131,000000,1.73,1.84,1.73,1.835,107318,0
+SCYX.US,D,20230201,000000,1.74,1.88,1.68,1.71,133258,0
+SCYX.US,D,20230202,000000,1.71,1.7915,1.71,1.74,88908,0
+SCYX.US,D,20230203,000000,1.73,1.736,1.68,1.68,60530,0
+SCYX.US,D,20230206,000000,1.65,1.68,1.6,1.6199,119196,0
+SCYX.US,D,20230207,000000,1.56,1.61,1.56,1.57,74286,0
+SCYX.US,D,20230208,000000,1.57,1.63,1.5438,1.6001,68440,0
+SCYX.US,D,20230209,000000,1.59,1.63,1.53,1.55,63185,0
+SCYX.US,D,20230210,000000,1.56,1.59,1.5584,1.58,45429,0
+SCYX.US,D,20230213,000000,1.59,1.59,1.56,1.565,39955,0
+SCYX.US,D,20230214,000000,1.56,1.6299,1.54,1.55,78287,0
+SCYX.US,D,20230215,000000,1.55,1.61,1.537,1.59,23367,0
+SCYX.US,D,20230216,000000,1.57,1.59,1.54,1.54,27512,0
+SCYX.US,D,20230217,000000,1.53,1.57,1.5297,1.53,49715,0
+SCYX.US,D,20230221,000000,1.55,1.59,1.5322,1.54,69398,0
+SCYX.US,D,20230222,000000,1.54,1.56,1.52,1.52,22903,0
+SCYX.US,D,20230223,000000,1.5,1.58,1.5,1.5,49873,0
+SCYX.US,D,20230224,000000,1.53,1.56,1.46,1.46,40216,0
+SCYX.US,D,20230227,000000,1.47,1.54,1.47,1.47,17304,0
+SCYX.US,D,20230228,000000,1.48,1.59,1.48,1.49,46641,0
+SCYX.US,D,20230301,000000,1.6,2,1.59,1.73,868243,0
+SCYX.US,D,20230302,000000,1.75,1.8826,1.67,1.73,164161,0
+SCYX.US,D,20230303,000000,1.73,1.7899,1.6,1.76,145141,0
+SCYX.US,D,20230306,000000,1.78,1.79,1.66,1.69,51997,0
+SCYX.US,D,20230307,000000,1.67,1.81,1.67,1.69,54702,0
+SCYX.US,D,20230308,000000,1.71,1.71,1.64,1.64,43855,0
+SCYX.US,D,20230309,000000,1.62,1.6749,1.495,1.52,96115,0
+SCYX.US,D,20230310,000000,1.55,1.55,1.33,1.33,241101,0
+SCYX.US,D,20230313,000000,1.33,1.39,1.24,1.29,186983,0
+SCYX.US,D,20230314,000000,1.32,1.3999,1.31,1.31,63746,0
+SCYX.US,D,20230315,000000,1.28,1.33,1.25,1.28,45632,0
+SCYX.US,D,20230316,000000,1.27,1.31,1.25,1.28,37531,0
+SCYX.US,D,20230317,000000,1.26,1.3,1.15,1.15,114927,0
+SCYX.US,D,20230320,000000,1.19,1.2,1.15,1.15,30872,0
+SCYX.US,D,20230321,000000,1.22,1.59,1.22,1.56,962087,0
+SCYX.US,D,20230322,000000,1.66,2.28,1.66,2,14599808,0
+SCYX.US,D,20230323,000000,2.2,2.2,1.51,1.805,2868418,0
+SCYX.US,D,20230324,000000,1.75,1.96,1.7249,1.87,680874,0
+SCYX.US,D,20230327,000000,1.88,1.9,1.5401,1.73,637134,0
+SCYX.US,D,20230328,000000,1.64,1.83,1.63,1.82,231061,0
+SCYX.US,D,20230329,000000,1.85,1.85,1.6,1.67,212666,0
+SCYX.US,D,20230330,000000,2.87,2.97,2.42,2.94,52889252,0
+SCYX.US,D,20230331,000000,3.05,3.1,2.65,3,9756881,0
+SCYX.US,D,20230403,000000,3.03,3.8,3.02,3.67,7845047,0
+SCYX.US,D,20230404,000000,3.72,3.8379,3.37,3.52,3088089,0
+SCYX.US,D,20230405,000000,3.39,3.74,3.26,3.56,1891760,0
+SCYX.US,D,20230406,000000,3.56,3.7985,3.41,3.47,1891526,0
+SCYX.US,D,20230410,000000,3.43,3.47,3.11,3.3,1712525,0
+SCYX.US,D,20230411,000000,3.3,3.39,3.2324,3.25,621151,0
+SCYX.US,D,20230412,000000,3.25,3.27,3.05,3.08,942363,0
+SCYX.US,D,20230413,000000,3.08,3.37,2.96,3.03,1257782,0
+SCYX.US,D,20230414,000000,3,3.2093,2.97,3.14,791392,0
+SCYX.US,D,20230417,000000,3.14,3.32,3.11,3.17,1088726,0
+SCYX.US,D,20230418,000000,3.19,3.25,3.04,3.24,680293,0
+SCYX.US,D,20230419,000000,3.18,3.39,3.13,3.19,737974,0
+SCYX.US,D,20230420,000000,3.18,3.25,3.1,3.14,405682,0
+SCYX.US,D,20230421,000000,3.13,3.24,3.09,3.17,345123,0
+SCYX.US,D,20230424,000000,3.21,3.23,3,3.02,568440,0
+SCYX.US,D,20230425,000000,3,3,2.8,2.84,742487,0
+SCYX.US,D,20230426,000000,2.87,3.07,2.84,3,591884,0
+SCYX.US,D,20230427,000000,3.02,3.065,2.9,3.06,544434,0
+SCYX.US,D,20230428,000000,3.01,3.305,3.01,3.15,791677,0
+SCYX.US,D,20230501,000000,3.15,3.22,3.01,3.1,526571,0
+SCYX.US,D,20230502,000000,3.06,3.07,2.99,3.05,370352,0
+SCYX.US,D,20230503,000000,3.05,3.1,2.98,3.05,188238,0
+SCYX.US,D,20230504,000000,3.08,3.225,2.98,3.03,592320,0
+SCYX.US,D,20230505,000000,3.07,3.07,2.95,2.99,490759,0
+SCYX.US,D,20230508,000000,3,3.168,2.95,2.98,623069,0
+SCYX.US,D,20230509,000000,2.96,3,2.94,2.94,202152,0
+SCYX.US,D,20230510,000000,2.92,2.9342,2.87,2.89,235904,0
+SCYX.US,D,20230511,000000,2.85,2.905,2.66,2.75,1300996,0
+SCYX.US,D,20230512,000000,2.79,2.82,2.6488,2.78,1015535,0
+SCYX.US,D,20230515,000000,2.79,2.805,2.7113,2.78,313117,0
+SCYX.US,D,20230516,000000,2.74,2.925,2.7,2.92,354306,0
+SCYX.US,D,20230517,000000,2.92,2.92,2.77,2.86,245471,0
+SCYX.US,D,20230518,000000,2.86,2.92,2.81,2.87,235502,0
+SCYX.US,D,20230519,000000,2.85,2.855,2.7407,2.81,245448,0
+SCYX.US,D,20230522,000000,2.8,2.87,2.79,2.81,237961,0
+SCYX.US,D,20230523,000000,2.79,2.86,2.76,2.77,151891,0
+SCYX.US,D,20230524,000000,2.75,2.8,2.7,2.77,183038,0
+SCYX.US,D,20230525,000000,2.74,2.78,2.65,2.655,224407,0
+SCYX.US,D,20230526,000000,2.64,2.7,2.6114,2.64,361051,0
+SCYX.US,D,20230530,000000,2.61,2.67,2.515,2.52,318411,0
+SCYX.US,D,20230531,000000,2.51,2.55,2.46,2.5,356904,0
+SCYX.US,D,20230601,000000,2.48,2.66,2.46,2.62,193699,0
+SCYX.US,D,20230602,000000,2.63,2.65,2.47,2.49,468475,0
+SCYX.US,D,20230605,000000,2.48,2.5,2.35,2.38,638822,0
+SCYX.US,D,20230606,000000,2.39,2.45,2.3403,2.43,785341,0
+SCYX.US,D,20230607,000000,2.45,2.55,2.39,2.54,358284,0
+SCYX.US,D,20230608,000000,2.5,2.61,2.48,2.59,406275,0
+SCYX.US,D,20230609,000000,2.58,2.7999,2.58,2.76,498296,0
+SCYX.US,D,20230612,000000,2.8,3.1,2.74,2.99,921323,0
+SCYX.US,D,20230613,000000,3.03,3.03,2.88,2.89,371857,0
+SCYX.US,D,20230614,000000,2.86,2.9141,2.64,2.73,475629,0
+SCYX.US,D,20230615,000000,2.71,2.8196,2.68,2.74,197485,0
+SCYX.US,D,20230616,000000,2.74,2.78,2.62,2.69,453239,0
+SCYX.US,D,20230620,000000,2.65,2.82,2.6201,2.77,242546,0
+SCYX.US,D,20230621,000000,2.88,2.88,2.7101,2.72,320504,0
+SCYX.US,D,20230622,000000,2.72,2.86,2.67,2.79,187737,0
+SCYX.US,D,20230623,000000,2.76,2.9692,2.752,2.85,260073,0
+SCYX.US,D,20230626,000000,2.865,2.87,2.71,2.8,243401,0
+SCYX.US,D,20230627,000000,2.82,2.82,2.69,2.77,436184,0
+SCYX.US,D,20230628,000000,2.78,3.04,2.74,3.015,424652,0
+SCYX.US,D,20230629,000000,3.01,3.1,2.9911,3.02,312566,0
+SCYX.US,D,20230630,000000,3.03,3.03,2.8501,2.95,245174,0
+SCYX.US,D,20230703,000000,2.96,3.13,2.9463,3.11,308665,0
+SCYX.US,D,20230705,000000,3.14,3.21,3.01,3.01,221707,0
+SCYX.US,D,20230706,000000,3.01,3.02,2.81,2.87,304030,0
+SCYX.US,D,20230707,000000,2.83,2.9,2.79,2.82,183076,0
+SCYX.US,D,20230710,000000,2.8,2.885,2.79,2.83,175397,0
+SCYX.US,D,20230711,000000,2.84,2.87,2.71,2.73,196473,0
+SCYX.US,D,20230712,000000,2.75,2.7797,2.61,2.65,329402,0
+SCYX.US,D,20230713,000000,2.65,2.77,2.615,2.74,277904,0
+SCYX.US,D,20230714,000000,2.73,2.84,2.71,2.75,152994,0
+SCYX.US,D,20230717,000000,2.74,2.87,2.74,2.77,94661,0
+SCYX.US,D,20230718,000000,2.79,2.87,2.76,2.81,89580,0
+SCYX.US,D,20230719,000000,2.78,2.89,2.74,2.81,150007,0
+SCYX.US,D,20230720,000000,2.8,2.98,2.8,2.97,267973,0
+SCYX.US,D,20230721,000000,2.99,3,2.85,2.97,133128,0
+SCYX.US,D,20230724,000000,2.96,3.05,2.7,2.7,260926,0
+SCYX.US,D,20230725,000000,2.7,2.79,2.675,2.78,214323,0
+SCYX.US,D,20230726,000000,2.78,2.865,2.71,2.83,65539,0
+SCYX.US,D,20230727,000000,2.8702,2.88,2.8,2.81,106369,0
+SCYX.US,D,20230728,000000,2.83,3.08,2.83,2.93,251133,0
+SCYX.US,D,20230731,000000,2.94,3.01,2.92,2.95,197938,0
+SCYX.US,D,20230801,000000,2.94,3,2.85,2.92,79571,0
+SCYX.US,D,20230802,000000,2.88,2.93,2.8,2.86,77928,0
+SCYX.US,D,20230803,000000,2.84,2.92,2.82,2.88,73563,0
+SCYX.US,D,20230804,000000,2.89,3,2.82,2.92,120317,0
+SCYX.US,D,20230807,000000,2.95,3,2.81,2.88,114596,0
+SCYX.US,D,20230808,000000,2.84,3,2.82,2.97,113033,0
+SCYX.US,D,20230809,000000,2.95,3,2.92,2.93,76502,0
+SCYX.US,D,20230810,000000,2.93,2.99,2.9,2.99,61287,0
+SCYX.US,D,20230811,000000,3,3.36,2.955,2.99,520774,0
+SCYX.US,D,20230814,000000,2.92,2.9798,2.77,2.8,167176,0
+SCYX.US,D,20230815,000000,3.23,3.36,2.54,2.75,3686277,0
+SCYX.US,D,20230816,000000,2.71,2.87,2.5898,2.67,826270,0
+SCYX.US,D,20230817,000000,2.67,2.82,2.67,2.77,273846,0
+SCYX.US,D,20230818,000000,2.67,3.05,2.65,2.94,329361,0
+SCYX.US,D,20230821,000000,2.88,3.14,2.88,3.09,616941,0
+SCYX.US,D,20230822,000000,3.05,3.1,2.94,3.09,277395,0
+SCYX.US,D,20230823,000000,3.12,3.29,2.95,3.07,349473,0
+SCYX.US,D,20230824,000000,3.05,3.14,3,3.09,341199,0
+SCYX.US,D,20230825,000000,3.04,3.11,2.95,3.01,331294,0
+SCYX.US,D,20230828,000000,3.03,3.39,3.01,3.37,491965,0
+SCYX.US,D,20230829,000000,3.39,3.57,3.312,3.47,561639,0
+SCYX.US,D,20230830,000000,3.49,3.7594,3.47,3.56,432175,0
+SCYX.US,D,20230831,000000,3.66,3.7563,3.45,3.52,399413,0
+SCYX.US,D,20230901,000000,3.52,3.735,3.495,3.645,323656,0
+SCYX.US,D,20230905,000000,3.66,3.87,3.44,3.46,475113,0
+SCYX.US,D,20230906,000000,3.49,3.57,3.4112,3.45,287537,0
+SCYX.US,D,20230907,000000,3.45,3.45,3.07,3.16,370617,0
+SCYX.US,D,20230908,000000,3.15,3.38,3.12,3.32,252525,0
+SCYX.US,D,20230911,000000,3.36,3.465,3.29,3.41,234707,0
+SCYX.US,D,20230912,000000,3.41,3.58,3.385,3.51,300633,0
+SCYX.US,D,20230913,000000,3.48,3.54,3.3303,3.38,237936,0
+SCYX.US,D,20230914,000000,3.39,3.46,3.345,3.39,177779,0
+SCYX.US,D,20230915,000000,3.39,3.42,3.265,3.31,183942,0
+SCYX.US,D,20230918,000000,3.28,3.285,3.17,3.2,201375,0
+SCYX.US,D,20230919,000000,3.17,3.4299,3.15,3.39,328793,0
+SCYX.US,D,20230920,000000,3.44,3.66,3.4111,3.56,627571,0
+SCYX.US,D,20230921,000000,3.6,3.61,3.37,3.4,343886,0
+SCYX.US,D,20230922,000000,3.44,3.44,3.27,3.31,287211,0
+SCYX.US,D,20230925,000000,1.83,2.33,1.73,2.18,3706408,0
+SCYX.US,D,20230926,000000,2.18,2.29,1.88,1.93,1074770,0
+SCYX.US,D,20230927,000000,1.96,2.13,1.95,2.11,640804,0
+SCYX.US,D,20230928,000000,2.14,2.32,2.07,2.3,656520,0
+SCYX.US,D,20230929,000000,2.35,2.4702,2.25,2.28,354925,0
+SCYX.US,D,20231002,000000,2.24,2.24,2.14,2.18,374705,0
+SCYX.US,D,20231003,000000,2.19,2.24,2.06,2.24,281860,0
+SCYX.US,D,20231004,000000,2.16,2.25,2.16,2.22,194769,0
+SCYX.US,D,20231005,000000,2.23,2.32,2.12,2.24,293673,0
+SCYX.US,D,20231006,000000,2.23,2.24,2.15,2.24,140574,0
+SCYX.US,D,20231009,000000,2.2,2.2,2.08,2.13,291935,0
+SCYX.US,D,20231010,000000,2.11,2.215,2.05,2.18,323845,0
+SCYX.US,D,20231011,000000,2.2,2.25,2.125,2.16,164249,0
+SCYX.US,D,20231012,000000,2.14,2.15,1.96,2,363904,0
+SCYX.US,D,20231013,000000,2,2.01,1.9294,1.96,224865,0
+SCYX.US,D,20231016,000000,1.98,2.1,1.98,2.08,291347,0
+SCYX.US,D,20231017,000000,2.08,2.21,2.07,2.18,131039,0
+SCYX.US,D,20231018,000000,2.16,2.16,2.085,2.1,140483,0
+SCYX.US,D,20231019,000000,2.08,2.12,1.98,2,217863,0
+SCYX.US,D,20231020,000000,1.96,1.96,1.61,1.86,1336539,0
+SCYX.US,D,20231023,000000,1.8,1.825,1.71,1.72,299706,0
+SCYX.US,D,20231024,000000,1.77,1.775,1.625,1.655,404230,0
+SCYX.US,D,20231025,000000,1.66,1.7588,1.64,1.73,223248,0
+SCYX.US,D,20231026,000000,1.72,1.79,1.69,1.71,170171,0
+SCYX.US,D,20231027,000000,1.73,1.7379,1.69,1.7,152111,0
+SCYX.US,D,20231030,000000,1.67,1.7812,1.67,1.73,78417,0
+SCYX.US,D,20231031,000000,1.71,1.94,1.71,1.89,187235,0
+SCYX.US,D,20231101,000000,1.89,1.9,1.72,1.78,192291,0
+SCYX.US,D,20231102,000000,1.79,1.87,1.76,1.8,101429,0
+SCYX.US,D,20231103,000000,1.84,1.95,1.84,1.88,175985,0
+SCYX.US,D,20231106,000000,1.92,1.92,1.7549,1.76,211440,0
+SCYX.US,D,20231107,000000,1.76,1.875,1.76,1.86,132636,0
+SCYX.US,D,20231108,000000,1.86,1.86,1.78,1.85,211076,0
+SCYX.US,D,20231109,000000,1.84,1.84,1.69,1.69,296428,0
+SCYX.US,D,20231110,000000,1.69,1.71,1.66,1.705,226990,0
+SCYX.US,D,20231113,000000,1.69,1.7799,1.69,1.715,136110,0
+SCYX.US,D,20231114,000000,1.72,1.805,1.67,1.71,217054,0
+SCYX.US,D,20231115,000000,1.7,1.75,1.65,1.66,362791,0
+SCYX.US,D,20231116,000000,1.62,1.66,1.48,1.58,409008,0
+SCYX.US,D,20231117,000000,1.6,1.67,1.56,1.62,208957,0
+SCYX.US,D,20231120,000000,1.62,1.665,1.52,1.65,399162,0
+SCYX.US,D,20231121,000000,1.64,1.68,1.62,1.65,146594,0
+SCYX.US,D,20231122,000000,1.66,1.685,1.6,1.62,98286,0
+SCYX.US,D,20231124,000000,1.63,1.69,1.62,1.66,76011,0
+SCYX.US,D,20231127,000000,1.64,1.7,1.64,1.65,207111,0
+SCYX.US,D,20231128,000000,1.65,1.651,1.58,1.59,326139,0
+SCYX.US,D,20231129,000000,1.57,1.63,1.55,1.56,260546,0
+SCYX.US,D,20231130,000000,1.56,1.7,1.56,1.68,293553,0
+SCYX.US,D,20231201,000000,1.65,1.725,1.61,1.72,505570,0
+SCYX.US,D,20231204,000000,1.75,1.78,1.69,1.74,184452,0
+SCYX.US,D,20231205,000000,1.77,1.77,1.68,1.7,133795,0
+SCYX.US,D,20231206,000000,1.69,1.75,1.68,1.68,109983,0
+SCYX.US,D,20231207,000000,1.66,1.72,1.65,1.7,105147,0
+SCYX.US,D,20231208,000000,1.69,1.74,1.66,1.68,140586,0
+SCYX.US,D,20231211,000000,1.66,1.69,1.6301,1.67,134886,0
+SCYX.US,D,20231212,000000,1.64,1.67,1.63,1.63,224212,0
+SCYX.US,D,20231213,000000,1.61,1.69,1.605,1.67,168186,0
+SCYX.US,D,20231214,000000,1.69,1.72,1.63,1.66,155627,0
+SCYX.US,D,20231215,000000,1.64,1.72,1.6,1.6,263173,0
+SCYX.US,D,20231218,000000,1.64,1.72,1.625,1.7,270560,0
+SCYX.US,D,20231219,000000,1.7,1.97,1.7,1.9,419977,0
+SCYX.US,D,20231220,000000,1.9,1.905,1.82,1.85,229418,0
+SCYX.US,D,20231221,000000,1.91,1.91,1.83,1.87,176523,0
+SCYX.US,D,20231222,000000,1.87,1.9201,1.82,1.86,230300,0
+SCYX.US,D,20231226,000000,1.88,1.9415,1.84,1.91,346895,0
+SCYX.US,D,20231227,000000,1.93,2,1.9,1.99,322922,0
+SCYX.US,D,20231228,000000,2,2.18,2,2.17,325425,0
+SCYX.US,D,20231229,000000,2.23,2.37,2.12,2.23,612378,0
+SCYX.US,D,20240102,000000,2.29,2.3645,2.19,2.21,295988,0
+SCYX.US,D,20240103,000000,1.99,2.03,1.85,1.96,847664,0
+SCYX.US,D,20240104,000000,2,2.03,1.91,1.94,508739,0
+SCYX.US,D,20240105,000000,1.94,1.94,1.85,1.89,151524,0
+SCYX.US,D,20240108,000000,1.9,2.02,1.8877,2.02,146261,0
+SCYX.US,D,20240109,000000,1.99,2.02,1.96,1.98,60346,0
+SCYX.US,D,20240110,000000,2,2.05,1.93,2.04,122604,0
+SCYX.US,D,20240111,000000,2.02,2.0293,1.9501,2,77184,0
+SCYX.US,D,20240112,000000,2.05,2.05,1.97,1.98,95023,0
+SCYX.US,D,20240116,000000,1.97,1.97,1.87,1.9,112017,0
+SCYX.US,D,20240117,000000,1.87,1.88,1.84,1.87,92638,0
+SCYX.US,D,20240118,000000,1.89,1.99,1.87,1.89,258420,0
+SCYX.US,D,20240119,000000,1.89,1.89,1.81,1.83,110793,0
+SCYX.US,D,20240122,000000,1.82,1.87,1.8,1.84,70054,0
+SCYX.US,D,20240123,000000,1.85,1.9,1.84,1.88,68290,0
+SCYX.US,D,20240124,000000,1.92,1.92,1.81,1.835,84497,0
+SCYX.US,D,20240125,000000,1.85,1.85,1.79,1.81,91149,0
+SCYX.US,D,20240126,000000,1.8,1.92,1.7999,1.86,123554,0
+SCYX.US,D,20240129,000000,1.85,1.985,1.85,1.95,151957,0
+SCYX.US,D,20240130,000000,1.98,1.98,1.87,1.955,97769,0
+SCYX.US,D,20240131,000000,1.92,2.15,1.9,2.06,173116,0
+SCYX.US,D,20240201,000000,2.1,2.14,2.08,2.11,138386,0
+SCYX.US,D,20240202,000000,2.14,2.14,2.01,2.14,297168,0
+SCYX.US,D,20240205,000000,2.09,2.17,2.05,2.05,136367,0
+SCYX.US,D,20240206,000000,2.06,2.1184,1.97,1.995,194684,0
+SCYX.US,D,20240207,000000,2.02,2.02,1.9699,2,239668,0
+SCYX.US,D,20240208,000000,2.01,2.01,1.91,1.92,131512,0
+SCYX.US,D,20240209,000000,1.91,1.97,1.91,1.925,318554,0
+SCYX.US,D,20240212,000000,1.9,1.91,1.81,1.81,234255,0
+SCYX.US,D,20240213,000000,1.81,1.85,1.79,1.8,132790,0
+SCYX.US,D,20240214,000000,1.83,1.84,1.79,1.82,83215,0
+SCYX.US,D,20240215,000000,1.81,1.84,1.77,1.78,324120,0
+SCYX.US,D,20240216,000000,1.62,1.77,1.5504,1.72,336526,0
+SCYX.US,D,20240220,000000,1.73,1.78,1.72,1.77,139015,0
+SCYX.US,D,20240221,000000,1.79,1.79,1.6699,1.7,238304,0
+SCYX.US,D,20240222,000000,1.74,1.74,1.61,1.65,210273,0
+SCYX.US,D,20240223,000000,1.62,1.71,1.62,1.68,163377,0
+SCYX.US,D,20240226,000000,1.68,1.78,1.68,1.72,109642,0
+SCYX.US,D,20240227,000000,1.74,1.76,1.69,1.7,141301,0
+SCYX.US,D,20240228,000000,1.71,1.737,1.68,1.7,106098,0
+SCYX.US,D,20240229,000000,1.7,1.74,1.62,1.62,164471,0
+SCYX.US,D,20240301,000000,1.63,1.6699,1.6,1.62,212585,0
+SCYX.US,D,20240304,000000,1.63,1.65,1.57,1.63,233803,0
+SCYX.US,D,20240305,000000,1.63,1.68,1.5601,1.65,198435,0
+SCYX.US,D,20240306,000000,1.67,1.68,1.6212,1.67,64828,0
+SCYX.US,D,20240307,000000,1.68,1.6999,1.66,1.69,86611,0
+SCYX.US,D,20240308,000000,1.7,1.748,1.65,1.66,70365,0
+SCYX.US,D,20240311,000000,1.64,1.68,1.59,1.61,184919,0
+SCYX.US,D,20240312,000000,1.64,1.64,1.51,1.6,419626,0
+SCYX.US,D,20240313,000000,1.57,1.601,1.5,1.53,285492,0
+SCYX.US,D,20240314,000000,1.5,1.51,1.47,1.5,157764,0
+SCYX.US,D,20240315,000000,1.51,1.55,1.45,1.45,366714,0
+SCYX.US,D,20240318,000000,1.48,1.52,1.3901,1.44,335444,0
+SCYX.US,D,20240319,000000,1.43,1.53,1.35,1.44,720519,0
+SCYX.US,D,20240320,000000,1.45,1.49,1.39,1.41,336264,0
+SCYX.US,D,20240321,000000,1.43,1.47,1.37,1.4,150876,0
+SCYX.US,D,20240322,000000,1.39,1.4112,1.38,1.39,72439,0
+SCYX.US,D,20240325,000000,1.39,1.46,1.39,1.43,146830,0
+SCYX.US,D,20240326,000000,1.46,1.46,1.39,1.39,82857,0
+SCYX.US,D,20240327,000000,1.41,1.46,1.4,1.425,107777,0
+SCYX.US,D,20240328,000000,1.42,1.52,1.42,1.47,184086,0
+SCYX.US,D,20240401,000000,1.52,1.525,1.42,1.49,284073,0
+SCYX.US,D,20240402,000000,1.46,1.58,1.41,1.45,266616,0
+SCYX.US,D,20240403,000000,1.55,1.85,1.54,1.8,724503,0
+SCYX.US,D,20240404,000000,1.78,1.86,1.6101,1.68,320762,0
+SCYX.US,D,20240405,000000,1.69,1.79,1.6701,1.71,125497,0
+SCYX.US,D,20240408,000000,1.72,1.72,1.61,1.63,172242,0
+SCYX.US,D,20240409,000000,1.66,1.67,1.58,1.63,156160,0
+SCYX.US,D,20240410,000000,1.6,1.63,1.56,1.58,144685,0
+SCYX.US,D,20240411,000000,1.61,1.61,1.55,1.6,144836,0
+SCYX.US,D,20240412,000000,1.61,1.63,1.44,1.445,496787,0
+SCYX.US,D,20240415,000000,1.49,1.52,1.43,1.47,128518,0
+SCYX.US,D,20240416,000000,1.47,1.5,1.4,1.41,106303,0
+SCYX.US,D,20240417,000000,1.4,1.46,1.37,1.42,127425,0
+SCYX.US,D,20240418,000000,1.43,1.477,1.39,1.405,79920,0
+SCYX.US,D,20240419,000000,1.41,1.4699,1.39,1.445,128790,0
+SCYX.US,D,20240422,000000,1.45,1.48,1.44,1.44,72655,0
+SCYX.US,D,20240423,000000,1.48,1.6058,1.48,1.55,153695,0
+SCYX.US,D,20240424,000000,1.58,1.5945,1.48,1.5,87668,0
+SCYX.US,D,20240425,000000,1.48,1.4899,1.42,1.47,120233,0
+SCYX.US,D,20240426,000000,1.45,1.59,1.45,1.54,157721,0
+SCYX.US,D,20240429,000000,1.56,1.95,1.5531,1.82,438724,0
+SCYX.US,D,20240430,000000,1.79,1.8,1.68,1.69,236966,0
+SCYX.US,D,20240501,000000,1.66,1.74,1.61,1.72,63820,0
+SCYX.US,D,20240502,000000,1.74,1.79,1.7001,1.78,120933,0
+SCYX.US,D,20240503,000000,1.8,1.9,1.7,1.77,173113,0
+SCYX.US,D,20240506,000000,1.79,1.79,1.72,1.73,113510,0
+SCYX.US,D,20240507,000000,1.73,1.92,1.725,1.845,219530,0
+SCYX.US,D,20240508,000000,1.84,1.86,1.8,1.84,116818,0
+SCYX.US,D,20240509,000000,1.98,1.98,1.8227,1.88,140242,0
+SCYX.US,D,20240510,000000,1.9,1.98,1.85,1.94,366457,0
+SCYX.US,D,20240513,000000,1.94,2.17,1.93,2.04,370279,0
+SCYX.US,D,20240514,000000,2.03,2.05,1.84,1.97,281969,0
+SCYX.US,D,20240515,000000,1.99,2.27,1.99,2.26,616249,0
+SCYX.US,D,20240516,000000,2.29,2.68,2.21,2.41,1234622,0
+SCYX.US,D,20240517,000000,2.55,2.9,2.4601,2.77,902631,0
+SCYX.US,D,20240520,000000,2.81,3.07,2.56,2.62,943322,0
+SCYX.US,D,20240521,000000,2.64,2.7699,2.6145,2.67,267694,0
+SCYX.US,D,20240522,000000,2.75,2.75,2.43,2.53,342911,0
+SCYX.US,D,20240523,000000,2.51,2.51,2.11,2.24,634129,0
+SCYX.US,D,20240524,000000,2.33,2.43,2.26,2.35,162410,0
+SCYX.US,D,20240528,000000,2.38,2.4,2.28,2.36,178208,0
+SCYX.US,D,20240529,000000,2.31,2.345,2.18,2.21,204392,0
+SCYX.US,D,20240530,000000,2.16,2.45,2.16,2.35,154847,0
+SCYX.US,D,20240531,000000,2.37,2.4994,2.34,2.415,233386,0
+SCYX.US,D,20240603,000000,2.45,2.5965,2.352,2.38,275482,0
+SCYX.US,D,20240604,000000,2.39,2.44,2.274,2.43,162263,0
+SCYX.US,D,20240605,000000,2.45,2.45,2.28,2.33,190875,0
+SCYX.US,D,20240606,000000,2.31,2.37,2.23,2.29,155680,0
+SCYX.US,D,20240607,000000,2.26,2.31,2.2,2.22,81783,0
+SCYX.US,D,20240610,000000,2.2,2.2095,2.05,2.07,253801,0
+SCYX.US,D,20240611,000000,2.06,2.23,2.06,2.21,111591,0
+SCYX.US,D,20240612,000000,2.29,2.29,2.13,2.165,81624,0
+SCYX.US,D,20240613,000000,2.17,2.18,2.07,2.13,117277,0
+SCYX.US,D,20240614,000000,2.15,2.15,1.91,2.04,262955,0
+SCYX.US,D,20240617,000000,2,2.0803,1.95,2.01,240110,0
+SCYX.US,D,20240618,000000,2,2.0647,1.88,1.89,156671,0
+SCYX.US,D,20240620,000000,1.88,1.94,1.8,1.88,106459,0
+SCYX.US,D,20240621,000000,1.85,1.95,1.75,1.95,247369,0
+SCYX.US,D,20240624,000000,1.95,1.98,1.9,1.9,119753,0
+SCYX.US,D,20240625,000000,1.86,1.95,1.85,1.89,113605,0
+SCYX.US,D,20240626,000000,1.85,2.04,1.8368,2.01,121919,0
+SCYX.US,D,20240627,000000,2.04,2.12,1.98,2.03,110731,0
+SCYX.US,D,20240628,000000,2.04,2.07,1.94,2,105631,0
+SCYX.US,D,20240701,000000,2.04,2.05,1.9,1.95,136587,0
+SCYX.US,D,20240702,000000,1.93,2.02,1.8999,1.95,110230,0
+SCYX.US,D,20240703,000000,1.96,1.96,1.9201,1.94,38550,0
+SCYX.US,D,20240705,000000,1.94,1.96,1.8,1.87,153388,0
+SCYX.US,D,20240708,000000,1.9,1.92,1.83,1.92,124537,0
+SCYX.US,D,20240709,000000,1.92,1.99,1.88,1.96,141425,0
+SCYX.US,D,20240710,000000,1.93,2.02,1.93,1.97,69240,0
+SCYX.US,D,20240711,000000,1.99,2.25,1.9827,2.22,344346,0
+SCYX.US,D,20240712,000000,2.27,2.2887,2.08,2.2,169449,0
+SCYX.US,D,20240715,000000,2.22,2.24,2.16,2.18,116387,0
+SCYX.US,D,20240716,000000,2.2,2.29,2.2,2.23,139842,0
+SCYX.US,D,20240717,000000,2.2,2.27,2.15,2.17,66043,0
+SCYX.US,D,20240718,000000,2.18,2.2299,2.06,2.09,114453,0
+SCYX.US,D,20240719,000000,2.07,2.15,2,2.13,53926,0
+SCYX.US,D,20240722,000000,2.14,2.16,1.98,2.125,135570,0
+SCYX.US,D,20240723,000000,2.2,2.28,2.12,2.22,175026,0
+SCYX.US,D,20240724,000000,2.22,2.26,2.01,2.02,174065,0
+SCYX.US,D,20240725,000000,2.07,2.12,2.01,2.085,75127,0
+SCYX.US,D,20240726,000000,2.11,2.14,2.0911,2.11,36019,0
+SCYX.US,D,20240729,000000,2.14,2.2,2.12,2.155,76224,0
+SCYX.US,D,20240730,000000,2.2,2.2,2.05,2.12,179060,0
+SCYX.US,D,20240731,000000,2.12,2.21,2.05,2.13,88249,0
+SCYX.US,D,20240801,000000,2.11,2.13,2.02,2.04,134822,0
+SCYX.US,D,20240802,000000,1.95,1.97,1.88,1.94,170722,0
+SCYX.US,D,20240805,000000,1.9,1.96,1.82,1.925,232205,0
+SCYX.US,D,20240806,000000,1.96,2,1.89,1.94,82491,0
+SCYX.US,D,20240807,000000,1.9299,1.94,1.84,1.86,135308,0
+SCYX.US,D,20240808,000000,1.87,1.93,1.84,1.91,91451,0
+SCYX.US,D,20240809,000000,1.89,1.9,1.75,1.76,145673,0
+SCYX.US,D,20240812,000000,1.76,1.82,1.75,1.76,124952,0
+SCYX.US,D,20240813,000000,1.8,1.8001,1.71,1.73,118133,0
+SCYX.US,D,20240814,000000,1.74,1.75,1.62,1.65,110191,0
+SCYX.US,D,20240815,000000,1.66,1.77,1.66,1.73,102489,0
+SCYX.US,D,20240816,000000,1.7,1.79,1.7,1.73,96096,0
+SCYX.US,D,20240819,000000,1.73,1.765,1.68,1.73,87108,0
+SCYX.US,D,20240820,000000,1.7,1.79,1.7,1.77,93489,0
+SCYX.US,D,20240821,000000,1.74,1.79,1.74,1.78,120722,0
+SCYX.US,D,20240822,000000,1.77,1.7836,1.68,1.68,84232,0
+SCYX.US,D,20240823,000000,1.68,1.73,1.66,1.66,187077,0
+SCYX.US,D,20240826,000000,1.66,1.6866,1.57,1.57,285425,0
+SCYX.US,D,20240827,000000,1.57,1.6085,1.47,1.48,221016,0
+SCYX.US,D,20240828,000000,1.5,1.56,1.44,1.465,201104,0
+SCYX.US,D,20240829,000000,1.47,1.52,1.44,1.46,110021,0
+SCYX.US,D,20240830,000000,1.45,1.54,1.42,1.46,243246,0
+SCYX.US,D,20240903,000000,1.43,1.49,1.36,1.37,222263,0
+SCYX.US,D,20240904,000000,1.37,1.425,1.37,1.4,87113,0
+SCYX.US,D,20240905,000000,1.4,1.43,1.33,1.34,318714,0
+SCYX.US,D,20240906,000000,1.33,1.35,1.26,1.27,156464,0
+SCYX.US,D,20240909,000000,1.27,1.3693,1.27,1.34,199295,0
+SCYX.US,D,20240910,000000,1.32,1.385,1.32,1.37,62389,0
+SCYX.US,D,20240911,000000,1.37,1.41,1.34,1.4,167181,0
+SCYX.US,D,20240912,000000,1.4,1.4225,1.33,1.34,156298,0
+SCYX.US,D,20240913,000000,1.36,1.47,1.36,1.46,162396,0
+SCYX.US,D,20240916,000000,1.46,1.66,1.46,1.63,317654,0
+SCYX.US,D,20240917,000000,1.64,1.65,1.58,1.59,88005,0
+SCYX.US,D,20240918,000000,1.59,1.65,1.55,1.57,162727,0
+SCYX.US,D,20240919,000000,1.62,1.64,1.5701,1.63,145851,0
+SCYX.US,D,20240920,000000,1.64,1.64,1.56,1.56,121455,0
+SCYX.US,D,20240923,000000,1.54,1.5799,1.45,1.48,192133,0
+SCYX.US,D,20240924,000000,1.49,1.55,1.45,1.53,107076,0
+SCYX.US,D,20240925,000000,1.55,1.55,1.5,1.51,104633,0
+SCYX.US,D,20240926,000000,1.52,1.55,1.48,1.51,69232,0
+SCYX.US,D,20240927,000000,1.52,1.55,1.51,1.53,77966,0
+SCYX.US,D,20240930,000000,1.51,1.55,1.485,1.49,84013,0
+SCYX.US,D,20241001,000000,1.48,1.49,1.42,1.43,102126,0
+SCYX.US,D,20241002,000000,1.42,1.47,1.41,1.43,50965,0
+SCYX.US,D,20241003,000000,1.44,1.4561,1.41,1.41,39562,0
+SCYX.US,D,20241004,000000,1.44,1.48,1.41,1.44,71161,0
+SCYX.US,D,20241007,000000,1.42,1.49,1.42,1.49,91533,0
+SCYX.US,D,20241008,000000,1.48,1.53,1.46,1.49,74555,0
+SCYX.US,D,20241009,000000,1.47,1.51,1.46,1.48,81547,0
+SCYX.US,D,20241010,000000,1.49,1.52,1.46,1.52,79612,0
+SCYX.US,D,20241011,000000,1.51,1.545,1.49,1.53,117949,0
+SCYX.US,D,20241014,000000,1.53,1.565,1.47,1.53,145528,0
+SCYX.US,D,20241015,000000,1.52,1.57,1.485,1.51,128355,0
+SCYX.US,D,20241016,000000,1.5,1.54,1.49,1.54,106708,0
+SCYX.US,D,20241017,000000,1.52,1.54,1.5,1.51,105278,0
+SCYX.US,D,20241018,000000,1.52,1.62,1.51,1.6,193187,0
+SCYX.US,D,20241021,000000,1.58,1.6046,1.5,1.52,228218,0
+SCYX.US,D,20241022,000000,1.5,1.55,1.4,1.47,361589,0
+SCYX.US,D,20241023,000000,1.45,1.5,1.38,1.49,217438,0
+SCYX.US,D,20241024,000000,1.48,1.49,1.42,1.45,125119,0
+SCYX.US,D,20241025,000000,1.44,1.48,1.37,1.47,272967,0
+SCYX.US,D,20241028,000000,1.46,1.46,1.37,1.42,250518,0
+SCYX.US,D,20241029,000000,1.4,1.43,1.39,1.4,97192,0
+SCYX.US,D,20241030,000000,1.37,1.42,1.33,1.35,158988,0
+SCYX.US,D,20241031,000000,1.35,1.39,1.35,1.36,74220,0
+SCYX.US,D,20241101,000000,1.35,1.38,1.33,1.335,98337,0
+SCYX.US,D,20241104,000000,1.37,1.37,1.3,1.32,161188,0
+SCYX.US,D,20241105,000000,1.3,1.34,1.3,1.33,47959,0
+SCYX.US,D,20241106,000000,1.35,1.3591,1.32,1.32,94133,0
+SCYX.US,D,20241107,000000,1.31,1.4199,1.3,1.33,155010,0
+SCYX.US,D,20241108,000000,1.32,1.355,1.3,1.31,157380,0
+SCYX.US,D,20241111,000000,1.32,1.35,1.25,1.29,492408,0
+SCYX.US,D,20241112,000000,1.31,1.36,1.31,1.34,125233,0
+SCYX.US,D,20241113,000000,1.34,1.37,1.28,1.29,148611,0
+SCYX.US,D,20241114,000000,1.31,1.31,1.22,1.26,211722,0
+SCYX.US,D,20241115,000000,1.27,1.27,1.19,1.2,223927,0
+SCYX.US,D,20241118,000000,1.2,1.21,1.16,1.17,182733,0
+SCYX.US,D,20241119,000000,1.16,1.2101,1.15,1.18,120666,0
+SCYX.US,D,20241120,000000,1.18,1.1928,1.15,1.18,108279,0
+SCYX.US,D,20241121,000000,1.16,1.21,1.1598,1.19,103305,0
+SCYX.US,D,20241122,000000,1.18,1.23,1.17,1.2,148099,0
+SCYX.US,D,20241125,000000,1.21,1.32,1.2008,1.24,203596,0
+SCYX.US,D,20241126,000000,1.23,1.29,1.2,1.26,184624,0
+SCYX.US,D,20241127,000000,1.24,1.375,1.24,1.37,236279,0
+SCYX.US,D,20241129,000000,1.37,1.4,1.33,1.37,98724,0
+SCYX.US,D,20241202,000000,1.37,1.3895,1.31,1.32,97629,0
+SCYX.US,D,20241203,000000,1.32,1.35,1.275,1.28,141470,0
+SCYX.US,D,20241204,000000,1.27,1.3,1.26,1.27,91686,0
+SCYX.US,D,20241205,000000,1.28,1.28,1.19,1.195,206593,0
+SCYX.US,D,20241206,000000,1.24,1.25,1.19,1.2,166904,0
+SCYX.US,D,20241209,000000,1.21,1.25,1.19,1.23,158162,0
+SCYX.US,D,20241210,000000,1.22,1.24,1.2,1.24,116731,0
+SCYX.US,D,20241211,000000,1.24,1.25,1.17,1.18,303345,0
+SCYX.US,D,20241212,000000,1.18,1.21,1.11,1.11,368344,0
+SCYX.US,D,20241213,000000,1.12,1.16,1.12,1.14,170573,0
+SCYX.US,D,20241216,000000,1.14,1.15,1.07,1.08,242654,0
+SCYX.US,D,20241217,000000,1.1,1.147,1.06,1.11,293318,0
+SCYX.US,D,20241218,000000,1.11,1.1322,0.9702,1.01,444097,0
+SCYX.US,D,20241219,000000,1.04,1.0527,0.99,1.01,216740,0
+SCYX.US,D,20241220,000000,0.98,1.02,0.9006,0.9999,398173,0
+SCYX.US,D,20241223,000000,0.99,1.03,0.99,1.02,224754,0
+SCYX.US,D,20241224,000000,1.02,1.035,0.9756,0.9902,91792,0
+SCYX.US,D,20241226,000000,1,1.04,0.975,1.02,186347,0
+SCYX.US,D,20241227,000000,1,1.02,0.981,0.9992,256526,0
+SCYX.US,D,20241230,000000,0.99,1.09,0.99,1.07,329356,0
+SCYX.US,D,20241231,000000,1.07,1.22,1.06,1.21,861792,0
+SCYX.US,D,20250102,000000,1.3,1.49,1.25,1.45,939493,0
+SCYX.US,D,20250103,000000,1.45,1.48,1.29,1.41,552345,0
+SCYX.US,D,20250106,000000,1.41,1.42,1.32,1.32,335724,0
+SCYX.US,D,20250107,000000,1.31,1.3484,1.255,1.31,201134,0
+SCYX.US,D,20250108,000000,1.29,1.3,1.22,1.23,183635,0
+SCYX.US,D,20250110,000000,1.2,1.26,1.15,1.23,408817,0
+SCYX.US,D,20250113,000000,1.24,1.24,1.16,1.18,192087,0
+SCYX.US,D,20250114,000000,1.16,1.18,1.12,1.16,142450,0
+SCYX.US,D,20250115,000000,1.19,1.19,1.13,1.17,151494,0
+SCYX.US,D,20250116,000000,1.18,1.1899,1.13,1.14,95015,0
+SCYX.US,D,20250117,000000,1.15,1.15,1.11,1.12,115460,0
+SCYX.US,D,20250121,000000,1.1,1.135,1.03,1.07,161979,0
+SCYX.US,D,20250122,000000,1.1,1.12,1.01,1.06,448535,0
+SCYX.US,D,20250123,000000,1.05,1.095,1.03,1.08,287755,0
+SCYX.US,D,20250124,000000,1.06,1.12,1.06,1.07,246951,0
+SCYX.US,D,20250127,000000,1.07,1.085,1.01,1.02,112108,0
+SCYX.US,D,20250128,000000,1.03,1.05,1.01,1.03,109100,0
+SCYX.US,D,20250129,000000,1.02,1.06,1.01,1.04,58395,0
+SCYX.US,D,20250130,000000,1.04,1.13,1.03,1.1,241357,0
+SCYX.US,D,20250131,000000,1.1,1.12,1.07,1.07,104584,0
+SCYX.US,D,20250203,000000,1.07,1.105,1.02,1.095,146310,0
+SCYX.US,D,20250204,000000,1.1,1.1,1.08,1.09,78381,0
+SCYX.US,D,20250205,000000,1.09,1.2176,1.09,1.18,288407,0
+SCYX.US,D,20250206,000000,1.24,1.24,1.1,1.16,218164,0
+SCYX.US,D,20250207,000000,1.14,1.24,1.14,1.22,245903,0
+SCYX.US,D,20250210,000000,1.23,1.24,1.17,1.19,103662,0
+SCYX.US,D,20250211,000000,1.19,1.245,1.15,1.18,148866,0
+SCYX.US,D,20250212,000000,1.18,1.18,1.14,1.15,49983,0
+SCYX.US,D,20250213,000000,1.15,1.187,1.15,1.17,112058,0
+SCYX.US,D,20250214,000000,1.17,1.17,1.11,1.12,154281,0
+SCYX.US,D,20250218,000000,1.11,1.18,1.06,1.07,504110,0
+SCYX.US,D,20250219,000000,1.07,1.1152,1.07,1.11,145609,0
+SCYX.US,D,20250220,000000,1.1,1.13,1.09,1.105,118840,0
+SCYX.US,D,20250221,000000,1.12,1.14,1.07,1.07,105560,0
+SCYX.US,D,20250224,000000,1.07,1.1,1.01,1.025,185835,0
+SCYX.US,D,20250225,000000,1.03,1.05,1,1.01,223716,0
+SCYX.US,D,20250226,000000,1.01,1.04,1.01,1.02,82638,0
+SCYX.US,D,20250227,000000,1.04,1.04,0.99,0.996,145432,0
+SCYX.US,D,20250228,000000,0.9972,1.04,0.9972,1.03,60735,0
+SCYX.US,D,20250303,000000,1.02,1.03,0.954,0.97,208198,0
+SCYX.US,D,20250304,000000,0.961,0.9868,0.932,0.9428,272972,0
+SCYX.US,D,20250305,000000,0.93,1,0.93,0.9923,110172,0
+SCYX.US,D,20250306,000000,0.965,0.9889,0.945,0.96,78332,0
+SCYX.US,D,20250307,000000,0.96,0.9677,0.94,0.9677,82178,0
+SCYX.US,D,20250310,000000,0.95,0.9599,0.9006,0.917,122662,0
+SCYX.US,D,20250311,000000,0.9246,0.946,0.8834,0.9012,139011,0
+SCYX.US,D,20250312,000000,0.91,0.9294,0.8817,0.9121,142474,0
+SCYX.US,D,20250313,000000,0.9075,0.93,0.8227,0.8583,313721,0
+SCYX.US,D,20250314,000000,0.85,0.9643,0.8251,0.932,215177,0
+SCYX.US,D,20250317,000000,0.94,1.15,0.9392,1.1,445134,0
+SCYX.US,D,20250318,000000,1.08,1.0806,1.01,1.05,108789,0
+SCYX.US,D,20250319,000000,1.0499,1.08,1.0301,1.07,61373,0
+SCYX.US,D,20250320,000000,1.06,1.07,1.024,1.04,78576,0
+SCYX.US,D,20250321,000000,1.03,1.055,1,1.04,88763,0
+SCYX.US,D,20250324,000000,1.04,1.06,1.0212,1.04,48856,0
+SCYX.US,D,20250325,000000,1.03,1.04,1.01,1.03,39323,0
+SCYX.US,D,20250326,000000,1.02,1.025,0.9901,0.9939,36398,0
+SCYX.US,D,20250327,000000,0.99,1.02,0.99,1.01,73810,0
+SCYX.US,D,20250328,000000,1.02,1.02,0.9904,1,44534,0
+SCYX.US,D,20250331,000000,0.96,1,0.9501,0.9521,123907,0
+SCYX.US,D,20250401,000000,0.96,0.9772,0.9379,0.9424,29791,0
+SCYX.US,D,20250402,000000,0.9255,0.9771,0.9255,0.95,30948,0
+SCYX.US,D,20250403,000000,0.95,0.975,0.8919,0.9006,145687,0
+SCYX.US,D,20250404,000000,0.86,0.9128,0.825,0.84,202364,0
+SCYX.US,D,20250407,000000,0.8196,0.845,0.728398,0.8086,158922,0
+SCYX.US,D,20250408,000000,0.7943,0.8691,0.78,0.8043,66431,0
+SCYX.US,D,20250409,000000,0.78,0.8699,0.78,0.8612,273692,0
+SCYX.US,D,20250410,000000,0.85,0.9486,0.85,0.8762,111154,0
+SCYX.US,D,20250411,000000,0.8499,0.9166,0.8499,0.87,80225,0
+SCYX.US,D,20250414,000000,0.9,0.987,0.9,0.987,94023,0
+SCYX.US,D,20250415,000000,0.9884,0.9932,0.9156,0.9162,107541,0
+SCYX.US,D,20250416,000000,0.918,0.9611,0.8854,0.9126,46214,0
+SCYX.US,D,20250417,000000,0.9445,0.975,0.8901,0.9043,88193,0
+SCYX.US,D,20250421,000000,0.95,0.98,0.9022,0.92,171036,0
+SCYX.US,D,20250422,000000,0.94,0.98,0.9289,0.9444,40309,0
+SCYX.US,D,20250423,000000,0.9444,0.987,0.93,0.9701,50073,0
+SCYX.US,D,20250424,000000,0.979999,1.09,0.95,1.065,216832,0
+SCYX.US,D,20250425,000000,1.05,1.0999,1,1.02,103568,0
+SCYX.US,D,20250428,000000,1,1,0.941,0.9726,190515,0
+SCYX.US,D,20250429,000000,0.96,0.9907,0.96,0.99,33761,0
+SCYX.US,D,20250430,000000,0.9802,0.99,0.9601,0.9879,17355,0
+SCYX.US,D,20250501,000000,1,1.02,0.98,0.9821,26444,0
+SCYX.US,D,20250502,000000,1.02,1.04,0.97,1.0255,131960,0
+SCYX.US,D,20250505,000000,1.02,1.06,0.9307,0.9691,104433,0
+SCYX.US,D,20250506,000000,0.95,1.03,0.9333,0.9411,50097,0
+SCYX.US,D,20250507,000000,0.931,0.97,0.9301,0.9612,50146,0
+SCYX.US,D,20250508,000000,0.96,1,0.94,0.9573,34084,0
+SCYX.US,D,20250509,000000,0.94,0.9925,0.94,0.942,22593,0
+SCYX.US,D,20250512,000000,0.95,0.99,0.95,0.9683,21593,0
+SCYX.US,D,20250513,000000,0.97,0.9737,0.95,0.9652,22370,0
+SCYX.US,D,20250514,000000,0.96,0.975,0.939,0.95,48892,0
+SCYX.US,D,20250515,000000,0.95,0.99,0.9449,0.9788,163692,0
+SCYX.US,D,20250516,000000,0.8915,0.8915,0.75,0.79,712870,0
+SCYX.US,D,20250519,000000,0.79,0.839899,0.79,0.832,110704,0
+SCYX.US,D,20250520,000000,0.821,0.83,0.791,0.7994,112081,0
+SCYX.US,D,20250521,000000,0.79,0.82,0.7702,0.7708,85936,0
+SCYX.US,D,20250522,000000,0.79,0.82,0.75,0.7699,146438,0
+SCYX.US,D,20250523,000000,0.7515,0.78,0.75,0.776,87302,0
+SCYX.US,D,20250527,000000,0.7588,0.779,0.7208,0.73,413311,0
+SCYX.US,D,20250528,000000,0.722,0.9347,0.72,0.9347,1346854,0
+SCYX.US,D,20250529,000000,1,1.02,0.8701,0.8943,299871,0
+SCYX.US,D,20250530,000000,0.88,0.99,0.853,0.8751,130236,0
+SCYX.US,D,20250602,000000,0.8611,0.899899,0.8602,0.8896,37639,0
+SCYX.US,D,20250603,000000,0.88,0.8992,0.8501,0.8838,56239,0
+SCYX.US,D,20250604,000000,0.871,0.949,0.871,0.939,106360,0
+SCYX.US,D,20250605,000000,0.93,0.93,0.85,0.8857,93668,0
+SCYX.US,D,20250606,000000,0.9123,0.92,0.864,0.918,61433,0
+SCYX.US,D,20250609,000000,0.9,0.9014,0.86,0.86,131220,0
+SCYX.US,D,20250610,000000,0.85,0.9,0.85,0.882,67555,0
+SCYX.US,D,20250611,000000,0.88,0.898,0.8705,0.8846,47785,0
+SCYX.US,D,20250612,000000,0.87,0.880799,0.8202,0.822,140908,0
+SCYX.US,D,20250613,000000,0.82,0.8315,0.8002,0.8075,99492,0
+SCYX.US,D,20250616,000000,0.8115,0.8496,0.785,0.785,59788,0
+SCYX.US,D,20250617,000000,0.78,0.8346,0.75,0.75,148270,0
+SCYX.US,D,20250618,000000,0.76,0.83,0.742,0.7445,147879,0
+SCYX.US,D,20250620,000000,0.741,0.7805,0.731,0.7342,66881,0
+SCYX.US,D,20250623,000000,0.731,0.765,0.72,0.73,78674,0
+SCYX.US,D,20250624,000000,0.738,0.758,0.717,0.7411,198748,0
+SCYX.US,D,20250625,000000,0.75,0.75,0.732,0.749,97536,0
+SCYX.US,D,20250626,000000,0.74,0.7748,0.7244,0.7365,113275,0
+SCYX.US,D,20250627,000000,0.73,0.77,0.6913,0.6913,300573,0
+SCYX.US,D,20250630,000000,0.693,0.7001,0.66,0.6748,198826,0
+SCYX.US,D,20250701,000000,0.68,0.73,0.672,0.701,112792,0
+SCYX.US,D,20250702,000000,0.73,0.73,0.7179,0.7201,53893,0
+SCYX.US,D,20250703,000000,0.72,0.75,0.72,0.7314,70952,0
+SCYX.US,D,20250707,000000,0.725,0.74,0.7015,0.7078,120823,0
+SCYX.US,D,20250708,000000,0.708,0.7383,0.7078,0.7104,208919,0
+SCYX.US,D,20250709,000000,0.71,0.72,0.6702,0.695,429670,0
+SCYX.US,D,20250710,000000,0.6811,0.71,0.68055,0.7,144118,0
+SCYX.US,D,20250711,000000,0.7,0.7079,0.6901,0.703,118955,0
+SCYX.US,D,20250714,000000,0.71,0.83,0.7027,0.819,820171,0
+SCYX.US,D,20250715,000000,0.8078,0.825,0.745,0.76,305395,0
+SCYX.US,D,20250716,000000,0.75,0.79,0.7435,0.76,154002,0
+SCYX.US,D,20250717,000000,0.76,0.7726,0.7255,0.74,272438,0
+SCYX.US,D,20250718,000000,0.738,0.7541,0.700804,0.725,147473,0
+SCYX.US,D,20250721,000000,0.73,0.742,0.701,0.7115,119540,0
+SCYX.US,D,20250722,000000,0.705,0.7257,0.705,0.71,77658,0
+SCYX.US,D,20250723,000000,0.705,0.738,0.705,0.734,114676,0
+SCYX.US,D,20250724,000000,0.73,0.7431,0.7151,0.738,112506,0
+SCYX.US,D,20250725,000000,0.73,0.743901,0.73,0.7301,62619,0
+SCYX.US,D,20250728,000000,0.73,0.74,0.7201,0.7326,149463,0
+SCYX.US,D,20250729,000000,0.73,0.73,0.7,0.709,152963,0
+SCYX.US,D,20250730,000000,0.7102,0.72,0.6852,0.6999,176930,0
+SCYX.US,D,20250731,000000,0.69,0.6901,0.675,0.6901,291301,0
+SCYX.US,D,20250801,000000,0.6805,0.7,0.6805,0.6811,125030,0
+SCYX.US,D,20250804,000000,0.68,0.7024,0.68,0.6961,99083,0
+SCYX.US,D,20250805,000000,0.7,0.7125,0.6802,0.709,127336,0
+SCYX.US,D,20250806,000000,0.7195,0.76,0.6904,0.732,354921,0
+SCYX.US,D,20250807,000000,0.75,0.9,0.74985,0.875,978925,0
+SCYX.US,D,20250808,000000,0.9087,0.9212,0.81,0.865,290736,0
+SCYX.US,D,20250811,000000,0.8645,0.9,0.86,0.88,152887,0
+SCYX.US,D,20250812,000000,0.89,0.89,0.85,0.8599,159219,0
+SCYX.US,D,20250813,000000,0.84,0.87,0.825,0.8451,125559,0
+SCYX.US,D,20250814,000000,0.866,0.88,0.8016,0.8016,138085,0
+SCYX.US,D,20250815,000000,0.8,0.8499,0.7945,0.8399,106237,0
+SCYX.US,D,20250818,000000,0.8105,0.87,0.8001,0.8025,44740,0
+SCYX.US,D,20250819,000000,0.8,0.8361,0.7899,0.79,74556,0
+SCYX.US,D,20250820,000000,0.79,0.824737,0.7826,0.82,94313,0
+SCYX.US,D,20250821,000000,0.81,0.827,0.8,0.8143,42924,0
+SCYX.US,D,20250822,000000,0.8,0.82,0.8,0.816,118495,0
+SCYX.US,D,20250825,000000,0.824,0.88,0.81,0.8451,186411,0
+SCYX.US,D,20250826,000000,0.8538,0.855,0.81,0.8198,141971,0
+SCYX.US,D,20250827,000000,0.81,0.85,0.8062,0.8351,54950,0
+SCYX.US,D,20250828,000000,0.83,0.85,0.8183,0.8498,50826,0
+SCYX.US,D,20250829,000000,0.84,0.841,0.8161,0.8314,61685,0
+SCYX.US,D,20250902,000000,0.82,0.8369,0.8181,0.8355,90019,0
+SCYX.US,D,20250903,000000,0.83,0.844,0.81,0.8401,135466,0
+SCYX.US,D,20250904,000000,0.84,0.8689,0.8337,0.8689,89673,0
+SCYX.US,D,20250905,000000,0.8788,0.9189,0.8516,0.89,191492,0
+SCYX.US,D,20250908,000000,0.8931,0.9297,0.890001,0.9171,103464,0
+SCYX.US,D,20250909,000000,0.92,0.98355,0.91,0.9583,299498,0
+SCYX.US,D,20250910,000000,0.98,1.06,0.9652,1.04,608504,0
+SCYX.US,D,20250911,000000,1.06,1.2,1.05,1.18,816342,0
+SCYX.US,D,20250912,000000,1.21,1.31,1.08,1.12,687684,0
+SCYX.US,D,20250915,000000,1.14,1.19,1.06,1.1,200000,0
+SCYX.US,D,20250916,000000,1.07,1.1047,1.06,1.06,102932,0
+SCYX.US,D,20250917,000000,1.06,1.06,0.98,0.99,391969,0
+SCYX.US,D,20250918,000000,0.985,1.12,0.985,1.09,989341,0
+SCYX.US,D,20250919,000000,1.12,1.15,1.08,1.12,861314,0
+SCYX.US,D,20250922,000000,1.09,1.12,1.07,1.1,326528,0
+SCYX.US,D,20250923,000000,1.12,1.1396,1.06,1.07,278147,0
+SCYX.US,D,20250924,000000,1.05,1.11,1.05,1.09,307826,0
+SCYX.US,D,20250925,000000,1.07,1.11,1.05,1.08,229831,0
+SCYX.US,D,20250926,000000,1.08,1.11,1.04,1.075,194317,0
+SCYX.US,D,20250929,000000,1.06,1.07,1.03,1.05,188690,0
+SCYX.US,D,20250930,000000,0.8716,0.9499,0.745,0.77,3518340,0
+SCYX.US,D,20251001,000000,0.79,0.849,0.7401,0.8084,677700,0
+SCYX.US,D,20251002,000000,0.808,0.8365,0.7781,0.7963,195438,0
+SCYX.US,D,20251003,000000,0.8,0.82,0.78,0.8,505845,0
+SCYX.US,D,20251006,000000,0.81,0.81,0.7707,0.7883,316131,0
+SCYX.US,D,20251007,000000,0.7854,0.799899,0.7614,0.7926,178105,0
+SCYX.US,D,20251008,000000,0.8112,0.8198,0.732,0.7768,541301,0
+SCYX.US,D,20251009,000000,0.79,0.80585,0.74,0.7916,565033,0
+SCYX.US,D,20251010,000000,0.8,0.808,0.760001,0.77,588044,0
+SCYX.US,D,20251013,000000,0.7855,0.8476,0.765,0.8121,1133601,0
+SCYX.US,D,20251014,000000,0.82,0.848,0.7828,0.8124,531481,0
+SCYX.US,D,20251015,000000,0.8733,0.905,0.81,0.81,1847656,0
+SCYX.US,D,20251016,000000,0.83,0.8499,0.8,0.8,555740,0
+SCYX.US,D,20251017,000000,0.781,0.8116,0.7506,0.7546,641812,0
+SCYX.US,D,20251020,000000,0.7766,0.805,0.76,0.77,341699,0
+SCYX.US,D,20251021,000000,0.76,0.802799,0.7506,0.78,379840,0
+SCYX.US,D,20251022,000000,0.8,0.81,0.7772,0.78,539210,0
+SCYX.US,D,20251023,000000,0.82,0.8235,0.768,0.77,437530,0
+SCYX.US,D,20251024,000000,0.787,0.795,0.77,0.77,268379,0
+SCYX.US,D,20251027,000000,0.771,0.786,0.75,0.753,497408,0
+SCYX.US,D,20251028,000000,0.76,0.7699,0.7121,0.715,1099157,0
+SCYX.US,D,20251029,000000,0.72,0.725,0.681,0.6869,294551,0
+SCYX.US,D,20251030,000000,0.7,0.716899,0.682,0.687,278497,0
+SCYX.US,D,20251031,000000,0.6897,0.691,0.6496,0.66,434479,0
+SCYX.US,D,20251103,000000,0.68,0.682,0.62825,0.6387,464447,0
+SCYX.US,D,20251104,000000,0.65,0.65,0.62,0.6301,406502,0
+SCYX.US,D,20251105,000000,0.6285,0.6455,0.615,0.631,465991,0
+SCYX.US,D,20251106,000000,0.6133,0.6463,0.585,0.5964,588897,0
+SCYX.US,D,20251107,000000,0.5965,0.6388,0.5816,0.595,312727,0
+SCYX.US,D,20251110,000000,0.6,0.6399,0.5851,0.6,1002799,0
+SCYX.US,D,20251111,000000,0.61,0.6125,0.588,0.6009,293303,0
+SCYX.US,D,20251112,000000,0.619,0.624999,0.5866,0.5907,539789,0
+SCYX.US,D,20251113,000000,0.587,0.62,0.5852,0.5901,408556,0
+SCYX.US,D,20251114,000000,0.591,0.5998,0.5801,0.5858,196657,0
+SCYX.US,D,20251117,000000,0.5741,0.6435,0.565,0.5773,1114349,0
+SCYX.US,D,20251118,000000,0.57,0.6103,0.57,0.5798,428132,0
+SCYX.US,D,20251119,000000,0.6069,0.6295,0.583,0.59,744748,0
+SCYX.US,D,20251120,000000,0.6075,0.7271,0.6075,0.69,2724976,0
+SCYX.US,D,20251121,000000,0.72,0.73,0.6126,0.68,1019837,0
+SCYX.US,D,20251124,000000,0.67,0.715,0.6637,0.6883,792107,0
+SCYX.US,D,20251125,000000,0.681,0.702,0.657,0.6725,322771,0
+SCYX.US,D,20251126,000000,0.6774,0.6995,0.6568,0.6782,364148,0
+SCYX.US,D,20251128,000000,0.6769,0.7197,0.665,0.6901,231427,0
+SCYX.US,D,20251201,000000,0.675,0.6977,0.67,0.6735,174240,0
+SCYX.US,D,20251202,000000,0.6726,0.6897,0.6511,0.657,174184,0
+SCYX.US,D,20251203,000000,0.651,0.6894,0.651,0.66,178364,0
+SCYX.US,D,20251204,000000,0.65,0.67,0.65,0.669,153942,0
+SCYX.US,D,20251205,000000,0.67,0.67,0.6506,0.6556,137441,0
+SCYX.US,D,20251208,000000,0.655,0.6695,0.65,0.6511,318502,0
+SCYX.US,D,20251209,000000,0.6573,0.6573,0.634,0.645,299835,0
+SCYX.US,D,20251210,000000,0.6352,0.6688,0.635,0.65,299054,0
+SCYX.US,D,20251211,000000,0.641,0.6588,0.634,0.6448,220485,0
+SCYX.US,D,20251212,000000,0.65,0.6549,0.6346,0.6459,284209,0
+SCYX.US,D,20251215,000000,0.63,0.6521,0.63,0.6376,369296,0
+SCYX.US,D,20251216,000000,0.63,0.6395,0.62,0.6312,304362,0
+SCYX.US,D,20251217,000000,0.6325,0.638,0.62,0.6299,279859,0
+SCYX.US,D,20251218,000000,0.6205,0.6454,0.6205,0.6305,515376,0
+SCYX.US,D,20251219,000000,0.621,0.63,0.6208,0.627,235270,0
+SCYX.US,D,20251222,000000,0.6211,0.6325,0.6113,0.6125,238221,0
+SCYX.US,D,20251223,000000,0.6103,0.619,0.57789,0.5847,2391142,0
+SCYX.US,D,20251224,000000,0.5856,0.6087,0.5802,0.5951,188548,0
+SCYX.US,D,20251226,000000,0.59,0.5999,0.5808,0.5871,581691,0
+SCYX.US,D,20251229,000000,0.5873,0.6446,0.5873,0.6235,566836,0
+SCYX.US,D,20251230,000000,0.6234,0.6408,0.5999,0.6056,367171,0
+SCYX.US,D,20251231,000000,0.608,0.63405,0.604,0.6324,283122,0
+SCYX.US,D,20260102,000000,0.6323,0.64,0.62,0.6385,137156,0
+SCYX.US,D,20260105,000000,0.6466,0.6466,0.6251,0.6371,219412,0
+SCYX.US,D,20260106,000000,0.635,0.655,0.6312,0.6414,131385,0
+SCYX.US,D,20260107,000000,0.6384,0.668,0.6351,0.6411,331780,0
+SCYX.US,D,20260108,000000,0.65,0.67,0.64,0.6656,377291,0
+SCYX.US,D,20260109,000000,0.654,0.677,0.651,0.6725,289030,0
+SCYX.US,D,20260112,000000,0.67,0.6725,0.6506,0.6556,215157,0
+SCYX.US,D,20260113,000000,0.65,0.675,0.65,0.6608,199049,0
+SCYX.US,D,20260114,000000,0.6608,0.6666,0.6511,0.6535,213601,0
+SCYX.US,D,20260115,000000,0.6515,0.6581,0.6349,0.6421,227556,0
+SCYX.US,D,20260116,000000,0.6478,0.6669,0.6375,0.65,222135,0
+SCYX.US,D,20260120,000000,0.653,0.67,0.6376,0.6426,182530,0
+SCYX.US,D,20260121,000000,0.659,0.7,0.640201,0.6684,2900911,0
+SCYX.US,D,20260122,000000,0.66,0.7696,0.6545,0.7559,1337581,0
+SCYX.US,D,20260123,000000,0.7545,0.84,0.7251,0.8227,962636,0
+SCYX.US,D,20260126,000000,0.8487,0.869,0.7901,0.794,738957,0
+SCYX.US,D,20260127,000000,0.7986,0.8159,0.7701,0.8,379188,0
+SCYX.US,D,20260128,000000,0.8,0.81,0.7702,0.7746,195276,0
+SCYX.US,D,20260129,000000,0.78,0.7813,0.725,0.7405,330233,0
+SCYX.US,D,20260130,000000,0.707,0.735,0.7,0.711,258095,0
+SCYX.US,D,20260202,000000,0.701,0.7692,0.69,0.7411,415089,0
+SCYX.US,D,20260203,000000,0.7375,0.79,0.7233,0.757,437504,0
+SCYX.US,D,20260204,000000,0.757,0.7849,0.7247,0.7248,443695,0
+SCYX.US,D,20260205,000000,0.735,0.7699,0.68705,0.6904,326808,0
+SCYX.US,D,20260206,000000,0.7104,0.78,0.70025,0.759,213224,0
+SCYX.US,D,20260209,000000,0.76,0.7716,0.7302,0.7505,188289,0
+SCYX.US,D,20260210,000000,0.7501,0.8323,0.75,0.8111,603601,0
+SCYX.US,D,20260211,000000,0.839,0.8399,0.7802,0.7998,326924,0
+SCYX.US,D,20260212,000000,0.7943,0.81405,0.773,0.7771,316746,0
+SCYX.US,D,20260213,000000,0.81,0.8254,0.75,0.75,416688,0
+SCYX.US,D,20260217,000000,0.7498,0.7996,0.7498,0.76,126029,0
+SCYX.US,D,20260218,000000,0.77495,0.816,0.76495,0.8137,306032,0
diff --git a/daily/us/nasdaq stocks/2/sevnr.us.txt b/daily/us/nasdaq stocks/2/sevnr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4356699558a9b1e6aee87ef7e9201d6b11699479
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sevnr.us.txt	
@@ -0,0 +1,18 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SEVNR.US,D,20251111,000000,0.4134,0.462,0.0827,0.17,103543,0
+SEVNR.US,D,20251112,000000,0.16,0.26,0.0502,0.0602,385045,0
+SEVNR.US,D,20251113,000000,0.05,0.1179,0.05,0.0736,666406,0
+SEVNR.US,D,20251114,000000,0.0975,0.1,0.031,0.0699,453055,0
+SEVNR.US,D,20251117,000000,0.06,0.07,0.05,0.0514,370804,0
+SEVNR.US,D,20251118,000000,0.0514,0.055,0.0201,0.052,690689,0
+SEVNR.US,D,20251119,000000,0.0495,0.0495,0.025,0.028,111170,0
+SEVNR.US,D,20251120,000000,0.028,0.03,0.02,0.0278,257469,0
+SEVNR.US,D,20251121,000000,0.0201,0.0493,0.02,0.0493,182748,0
+SEVNR.US,D,20251124,000000,0.05,0.0708,0.026,0.0392,341349,0
+SEVNR.US,D,20251125,000000,0.0392,0.07,0.031,0.05,309464,0
+SEVNR.US,D,20251126,000000,0.0411,0.05,0.028,0.0311,219727,0
+SEVNR.US,D,20251128,000000,0.03,0.039,0.025,0.028,112492,0
+SEVNR.US,D,20251201,000000,0.0312,0.0313,0.0077,0.0157,831103,0
+SEVNR.US,D,20251202,000000,0.0051,0.0147,0.0051,0.0054,602104,0
+SEVNR.US,D,20251203,000000,0.0054,0.0099,0.0012,0.0088,556433,0
+SEVNR.US,D,20251204,000000,0.0088,0.045,0.005,0.028,567111,0
diff --git a/daily/us/nasdaq stocks/2/sght.us.txt b/daily/us/nasdaq stocks/2/sght.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..58815a24a9c2399ae56d6a0a71804c2ff4baf78d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sght.us.txt	
@@ -0,0 +1,1155 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SGHT.US,D,20210715,000000,30,37.1299,27.13,33.5,5842401,0
+SGHT.US,D,20210716,000000,31.85,33.85,30.26,32.7,756851,0
+SGHT.US,D,20210719,000000,31.01,35.03,30.5001,31.29,737819,0
+SGHT.US,D,20210720,000000,31.4,35.66,30.8875,35.06,1433788,0
+SGHT.US,D,20210721,000000,35.66,36.8572,34,36.12,589976,0
+SGHT.US,D,20210722,000000,36.15,37.49,34.7301,37.35,389269,0
+SGHT.US,D,20210723,000000,37.91,38.22,36.86,38.21,208090,0
+SGHT.US,D,20210726,000000,38.25,38.25,36.23,36.26,242469,0
+SGHT.US,D,20210727,000000,36.2,36.71,34.22,35.44,260678,0
+SGHT.US,D,20210728,000000,35.79,37.15,35.68,36.25,150225,0
+SGHT.US,D,20210729,000000,36.14,37,35.6525,36.22,163181,0
+SGHT.US,D,20210730,000000,35.92,37.22,35.1,36.97,173563,0
+SGHT.US,D,20210802,000000,36.99,42.57,36.36,37.99,139000,0
+SGHT.US,D,20210803,000000,38.72,39.5379,38,39,176979,0
+SGHT.US,D,20210804,000000,38.9,41.17,37.01,37.38,223785,0
+SGHT.US,D,20210805,000000,37.74,39.7,37.0945,37.94,125881,0
+SGHT.US,D,20210806,000000,37.93,38.76,36.81,37.29,101601,0
+SGHT.US,D,20210809,000000,37,39.3,36.74,39.1,199271,0
+SGHT.US,D,20210810,000000,39,40,36.11,37.82,271150,0
+SGHT.US,D,20210811,000000,38.26,39.93,35.26,37.11,237568,0
+SGHT.US,D,20210812,000000,37.01,38.8852,35.0201,37.79,170021,0
+SGHT.US,D,20210813,000000,37.8,38.465,32.34,35.37,313297,0
+SGHT.US,D,20210816,000000,35.51,37.97,34.0204,36.98,164291,0
+SGHT.US,D,20210817,000000,36.98,37.56,35.6,37.15,142208,0
+SGHT.US,D,20210818,000000,37.2,39.73,36.76,38.38,177760,0
+SGHT.US,D,20210819,000000,37.99,38.8,36.49,37.13,129011,0
+SGHT.US,D,20210820,000000,37,38.16,36.4,37.44,197815,0
+SGHT.US,D,20210823,000000,37.52,38.72,37.465,38.17,150526,0
+SGHT.US,D,20210824,000000,37.81,38.71,37.66,37.75,256066,0
+SGHT.US,D,20210825,000000,37.88,38.2294,35.35,35.98,142593,0
+SGHT.US,D,20210826,000000,36.3,37.12,33.465,34.08,340829,0
+SGHT.US,D,20210827,000000,34.71,34.99,34.12,34.75,187469,0
+SGHT.US,D,20210830,000000,34.61,35.55,31.94,31.98,312446,0
+SGHT.US,D,20210831,000000,31.93,31.93,28.37,28.39,306688,0
+SGHT.US,D,20210901,000000,28.39,29.4758,27.535,28.75,209479,0
+SGHT.US,D,20210902,000000,29.23,30.74,28.83,30.5,295162,0
+SGHT.US,D,20210903,000000,30.26,32.15,29.87,32.03,213958,0
+SGHT.US,D,20210907,000000,32.27,33.74,31.4801,33.42,258471,0
+SGHT.US,D,20210908,000000,33.31,33.31,31.06,32.4,222958,0
+SGHT.US,D,20210909,000000,32.39,33.74,31.61,31.61,212670,0
+SGHT.US,D,20210910,000000,31.82,32.86,31.01,31.2,218040,0
+SGHT.US,D,20210913,000000,31.34,31.715,27.39,29.67,322798,0
+SGHT.US,D,20210914,000000,29.68,30.315,29.16,29.39,188195,0
+SGHT.US,D,20210915,000000,29.27,30.545,28.62,28.77,417553,0
+SGHT.US,D,20210916,000000,28.58,29.5,27.11,28.32,431452,0
+SGHT.US,D,20210917,000000,28.44,28.44,25.38,25.58,1903326,0
+SGHT.US,D,20210920,000000,25,25.68,23.72,24.01,518728,0
+SGHT.US,D,20210921,000000,24.2,26.23,22.82,25.37,635164,0
+SGHT.US,D,20210922,000000,25.58,25.97,24.5,25.36,273709,0
+SGHT.US,D,20210923,000000,25.16,25.66,24.49,25.22,127710,0
+SGHT.US,D,20210924,000000,24.94,26.1,24.6,24.62,161382,0
+SGHT.US,D,20210927,000000,24.45,24.6329,22.89,23.53,238574,0
+SGHT.US,D,20210928,000000,23.25,24.0646,22.01,22.34,284704,0
+SGHT.US,D,20210929,000000,22.44,23.135,22.06,22.83,203496,0
+SGHT.US,D,20210930,000000,22.96,23.52,22.16,22.7,142428,0
+SGHT.US,D,20211001,000000,22.84,24.78,22.58,24.58,206721,0
+SGHT.US,D,20211004,000000,24.54,24.54,23.11,24.04,321034,0
+SGHT.US,D,20211005,000000,24.18,25.1,23.1,25.09,263456,0
+SGHT.US,D,20211006,000000,24.55,24.8,23.65,24.17,216546,0
+SGHT.US,D,20211007,000000,24.44,25.39,23.47,23.75,238225,0
+SGHT.US,D,20211008,000000,23.65,24.285,21.52,21.95,246380,0
+SGHT.US,D,20211011,000000,21.72,22.56,21.335,21.99,189796,0
+SGHT.US,D,20211012,000000,22.11,22.96,21.46,22.56,150963,0
+SGHT.US,D,20211013,000000,22.72,23.75,22.4,22.88,125818,0
+SGHT.US,D,20211014,000000,23.43,23.75,22.15,22.36,79522,0
+SGHT.US,D,20211015,000000,22.54,22.54,21.19,21.5,226554,0
+SGHT.US,D,20211018,000000,21.29,22.53,21.01,22.1,197939,0
+SGHT.US,D,20211019,000000,22.28,23.465,21.66,23.11,126603,0
+SGHT.US,D,20211020,000000,23.11,23.84,21.99,23.19,100509,0
+SGHT.US,D,20211021,000000,24.44,26.16,24.34,25.96,368577,0
+SGHT.US,D,20211022,000000,25.92,26.16,24.58,25.64,293910,0
+SGHT.US,D,20211025,000000,25.71,26.25,25.29,26.21,200279,0
+SGHT.US,D,20211026,000000,26.5,27.4,26.25,27.36,185534,0
+SGHT.US,D,20211027,000000,27.36,27.405,25.19,25.45,170562,0
+SGHT.US,D,20211028,000000,25.43,26.754,25.01,26.57,168224,0
+SGHT.US,D,20211029,000000,26.36,27.27,26.1,26.97,139969,0
+SGHT.US,D,20211101,000000,27.02,27.23,25.77,26.64,103518,0
+SGHT.US,D,20211102,000000,26.63,27.17,25.88,26.28,95429,0
+SGHT.US,D,20211103,000000,26.24,27.7002,25.24,26.61,262833,0
+SGHT.US,D,20211104,000000,26.8,27.19,24.46,25,171368,0
+SGHT.US,D,20211105,000000,25.21,25.98,24.5,25.17,97725,0
+SGHT.US,D,20211108,000000,25.16,25.4005,23.78,24.27,232422,0
+SGHT.US,D,20211109,000000,24.31,24.855,23.29,24.09,107580,0
+SGHT.US,D,20211110,000000,23.91,24.98,23.07,24.23,173128,0
+SGHT.US,D,20211111,000000,21,24.44,21,23.5,238666,0
+SGHT.US,D,20211112,000000,23.5,24.59,22.48,22.74,100920,0
+SGHT.US,D,20211115,000000,22.78,23.06,21.5502,22.7,147080,0
+SGHT.US,D,20211116,000000,22.66,24.53,21.585,22.53,128453,0
+SGHT.US,D,20211117,000000,22.43,22.81,21.69,21.92,111886,0
+SGHT.US,D,20211118,000000,22,22.015,21,21.15,134793,0
+SGHT.US,D,20211119,000000,21,21.515,19.99,20.18,111059,0
+SGHT.US,D,20211122,000000,20.18,20.18,18.61,18.71,235147,0
+SGHT.US,D,20211123,000000,18.56,19.2,17.36,18.44,477222,0
+SGHT.US,D,20211124,000000,18.92,20.36,18.8,20.16,357036,0
+SGHT.US,D,20211126,000000,19.54,20.44,18.68,19.09,127227,0
+SGHT.US,D,20211129,000000,19.18,19.23,17.67,18.86,291657,0
+SGHT.US,D,20211130,000000,18.8,21.725,18.395,20.95,627420,0
+SGHT.US,D,20211201,000000,21.39,23.03,19.68,20.16,654463,0
+SGHT.US,D,20211202,000000,21.18,21.9299,20.31,21.5,442065,0
+SGHT.US,D,20211203,000000,21.55,21.71,20.2862,20.9,210216,0
+SGHT.US,D,20211206,000000,20.93,20.98,19.24,20.08,440954,0
+SGHT.US,D,20211207,000000,20.36,21.71,19.8,21.22,370587,0
+SGHT.US,D,20211208,000000,21.21,21.89,20.79,21.2,240622,0
+SGHT.US,D,20211209,000000,21.12,21.12,19.77,20.57,146201,0
+SGHT.US,D,20211210,000000,20.75,21.285,18.76,19.13,291420,0
+SGHT.US,D,20211213,000000,20.48,21.29,19.04,20.39,370876,0
+SGHT.US,D,20211214,000000,20.11,20.325,18.63,19.23,202998,0
+SGHT.US,D,20211215,000000,19.45,19.51,18.33,19.35,436787,0
+SGHT.US,D,20211216,000000,19.82,20,18.86,18.96,451027,0
+SGHT.US,D,20211217,000000,19.06,20.04,18.47,19.02,835042,0
+SGHT.US,D,20211220,000000,18.45,18.47,17.52,18,414872,0
+SGHT.US,D,20211221,000000,18.03,19.2,17.43,18.77,420339,0
+SGHT.US,D,20211222,000000,18.86,19.165,18.04,18.14,408928,0
+SGHT.US,D,20211223,000000,18.15,19.08,17.64,18.54,280832,0
+SGHT.US,D,20211227,000000,18.61,18.76,18.24,18.46,107088,0
+SGHT.US,D,20211228,000000,18.51,18.71,17.2,17.4,246796,0
+SGHT.US,D,20211229,000000,17.41,17.64,17,17.36,134391,0
+SGHT.US,D,20211230,000000,17.09,18.3,17.09,17.69,193558,0
+SGHT.US,D,20211231,000000,17.68,18.07,17.5,17.57,139582,0
+SGHT.US,D,20220103,000000,17.58,18.08,17.23,17.9,122061,0
+SGHT.US,D,20220104,000000,17.98,18.3975,16.845,17.02,129414,0
+SGHT.US,D,20220105,000000,16.93,17.16,15.26,15.56,270145,0
+SGHT.US,D,20220106,000000,15.43,16.695,15.43,16.16,192837,0
+SGHT.US,D,20220107,000000,16.8,17.07,15.73,15.9,346515,0
+SGHT.US,D,20220110,000000,15.66,16.08,15.16,16,353887,0
+SGHT.US,D,20220111,000000,16.09,18.17,16.09,17.4,765788,0
+SGHT.US,D,20220112,000000,17.62,18.2,17.11,17.22,663345,0
+SGHT.US,D,20220113,000000,17.6,17.6,16.305,16.58,582256,0
+SGHT.US,D,20220114,000000,16.33,16.75,15.655,15.88,229755,0
+SGHT.US,D,20220118,000000,15.81,15.81,14.265,14.34,240185,0
+SGHT.US,D,20220119,000000,14.76,15.2925,14.1,14.88,241431,0
+SGHT.US,D,20220120,000000,15.2047,16.005,14.561,14.67,236653,0
+SGHT.US,D,20220121,000000,14.43,15.24,13.97,14.51,213549,0
+SGHT.US,D,20220124,000000,14.12,14.98,13.57,14.85,382607,0
+SGHT.US,D,20220125,000000,14.46,14.46,13.38,13.66,274946,0
+SGHT.US,D,20220126,000000,13.91,15.0958,13.39,13.66,289672,0
+SGHT.US,D,20220127,000000,13.78,14,13.37,13.64,256947,0
+SGHT.US,D,20220128,000000,13.55,14.01,13.025,13.99,226174,0
+SGHT.US,D,20220131,000000,13.95,14.65,13.2,14.63,236532,0
+SGHT.US,D,20220201,000000,14.49,14.99,14.21,14.62,143356,0
+SGHT.US,D,20220202,000000,14.45,15.05,13.91,14.94,246661,0
+SGHT.US,D,20220203,000000,14.67,15.55,14.47,14.64,300551,0
+SGHT.US,D,20220204,000000,14.52,14.83,14.23,14.6,385550,0
+SGHT.US,D,20220207,000000,14.58,15.53,14.58,15.32,252885,0
+SGHT.US,D,20220208,000000,15.11,16.72,15.08,16.6,472969,0
+SGHT.US,D,20220209,000000,16.77,17.73,16.56,17.52,332605,0
+SGHT.US,D,20220210,000000,16.91,18.245,16.9,17.65,310972,0
+SGHT.US,D,20220211,000000,17.57,17.98,16.72,17.39,295007,0
+SGHT.US,D,20220214,000000,17.25,17.5141,16.4,16.66,246575,0
+SGHT.US,D,20220215,000000,16.24,17.54,16.24,17.39,238690,0
+SGHT.US,D,20220216,000000,17.35,17.62,16.75,17.28,156688,0
+SGHT.US,D,20220217,000000,17.19,17.3,16.05,16.17,118212,0
+SGHT.US,D,20220218,000000,16.22,16.33,15.0893,15.88,171319,0
+SGHT.US,D,20220222,000000,15.8,16.23,15.34,15.53,228421,0
+SGHT.US,D,20220223,000000,15.63,16.395,14.9,15.02,131129,0
+SGHT.US,D,20220224,000000,14.61,16.04,14.0096,15.98,430048,0
+SGHT.US,D,20220225,000000,16.06,16.68,15.75,16.67,213736,0
+SGHT.US,D,20220228,000000,16.58,17.56,16.48,17.41,262290,0
+SGHT.US,D,20220301,000000,17.47,17.99,17.12,17.44,217772,0
+SGHT.US,D,20220302,000000,17.55,17.55,17.05,17.47,125579,0
+SGHT.US,D,20220303,000000,17.27,17.71,16.75,16.85,125275,0
+SGHT.US,D,20220304,000000,16.75,16.95,16.01,16.26,182453,0
+SGHT.US,D,20220307,000000,16.3,16.915,15.747,16.19,461265,0
+SGHT.US,D,20220308,000000,16.09,16.38,14.75,14.75,395355,0
+SGHT.US,D,20220309,000000,15.2,15.515,14.76,15.28,258137,0
+SGHT.US,D,20220310,000000,14.97,15.34,14.44,14.52,187940,0
+SGHT.US,D,20220311,000000,14.78,15.785,13.8,13.84,185722,0
+SGHT.US,D,20220314,000000,14.01,14.01,13.07,13.25,293322,0
+SGHT.US,D,20220315,000000,13.25,13.82,13.02,13.39,184597,0
+SGHT.US,D,20220316,000000,13.58,14.23,13.31,14.15,366881,0
+SGHT.US,D,20220317,000000,14.04,15.37,13.79,15.31,305625,0
+SGHT.US,D,20220318,000000,15.24,15.91,15.07,15.29,1447692,0
+SGHT.US,D,20220321,000000,15.2,15.49,14.87,15.02,288626,0
+SGHT.US,D,20220322,000000,15.03,15.94,14.62,15.44,328938,0
+SGHT.US,D,20220323,000000,15.27,15.27,14.63,14.96,146964,0
+SGHT.US,D,20220324,000000,14.91,15.7643,14.575,14.75,134692,0
+SGHT.US,D,20220325,000000,14.75,15.6873,12.99,13.455,326153,0
+SGHT.US,D,20220328,000000,13.55,13.94,12.88,13.21,229991,0
+SGHT.US,D,20220329,000000,13.31,14.28,13.305,14.04,369505,0
+SGHT.US,D,20220330,000000,14.03,14.265,12.06,12.11,337487,0
+SGHT.US,D,20220331,000000,12.35,12.44,11.35,11.56,388158,0
+SGHT.US,D,20220401,000000,11.57,11.78,10.92,11.46,447354,0
+SGHT.US,D,20220404,000000,11.49,12.17,11.43,11.67,337613,0
+SGHT.US,D,20220405,000000,11.89,11.97,11.47,11.79,353734,0
+SGHT.US,D,20220406,000000,11.93,12.05,11.22,11.89,294465,0
+SGHT.US,D,20220407,000000,11.82,12.19,11.58,11.99,381622,0
+SGHT.US,D,20220408,000000,11.99,11.99,10.77,10.88,463888,0
+SGHT.US,D,20220411,000000,10.71,10.73,9.595,9.72,192606,0
+SGHT.US,D,20220412,000000,9.95,10.1,9.2,9.94,565201,0
+SGHT.US,D,20220413,000000,10.12,10.12,9.45,9.76,363819,0
+SGHT.US,D,20220414,000000,9.85,9.95,9.1,9.25,229478,0
+SGHT.US,D,20220418,000000,9.18,9.39,8.67,8.75,371164,0
+SGHT.US,D,20220419,000000,8.75,9.32,8.625,9.2,598571,0
+SGHT.US,D,20220420,000000,9.4,9.42,8.54,8.72,350821,0
+SGHT.US,D,20220421,000000,8.82,9.02,8.175,8.36,299884,0
+SGHT.US,D,20220422,000000,8.33,8.4007,8.09,8.15,460567,0
+SGHT.US,D,20220425,000000,8.16,8.46,7.94,8.25,507312,0
+SGHT.US,D,20220426,000000,8.17,8.465,7.47,7.52,520974,0
+SGHT.US,D,20220427,000000,7.43,7.61,7.01,7.06,517246,0
+SGHT.US,D,20220428,000000,7.1,7.42,6.25,6.97,936065,0
+SGHT.US,D,20220429,000000,7.32,7.35,6.96,6.98,369636,0
+SGHT.US,D,20220502,000000,6.88,7.389,6.49,7.37,386833,0
+SGHT.US,D,20220503,000000,7.33,7.5,6.5,7.48,232919,0
+SGHT.US,D,20220504,000000,7.46,7.81,7.16,7.74,251949,0
+SGHT.US,D,20220505,000000,7.57,7.75,7.19,7.45,315089,0
+SGHT.US,D,20220506,000000,7.45,7.8,6.95,7.04,215909,0
+SGHT.US,D,20220509,000000,6.84,7.205,6.5,6.61,819505,0
+SGHT.US,D,20220510,000000,6.82,6.97,6.35,6.74,575316,0
+SGHT.US,D,20220511,000000,6.35,7.575,6.35,7.35,626531,0
+SGHT.US,D,20220512,000000,7.21,7.88,7.08,7.66,546649,0
+SGHT.US,D,20220513,000000,7.84,8.6,7.84,8.19,380528,0
+SGHT.US,D,20220516,000000,8.27,8.45,8.01,8.14,691568,0
+SGHT.US,D,20220517,000000,8.3,8.73,8.13,8.69,619764,0
+SGHT.US,D,20220518,000000,8.95,9.5,8.71,9.25,445417,0
+SGHT.US,D,20220519,000000,9.16,9.55,8.42,8.45,303430,0
+SGHT.US,D,20220520,000000,8.6,8.6,7.68,7.96,177663,0
+SGHT.US,D,20220523,000000,8.01,8.01,7.625,7.99,173731,0
+SGHT.US,D,20220524,000000,8.09,8.09,7.31,7.56,215100,0
+SGHT.US,D,20220525,000000,7.59,8.07,7.59,8,174757,0
+SGHT.US,D,20220526,000000,8.05,8.22,7.925,8.13,141382,0
+SGHT.US,D,20220527,000000,8.2,8.9,7.97,8.8,283932,0
+SGHT.US,D,20220531,000000,8.74,8.82,8.51,8.59,397016,0
+SGHT.US,D,20220601,000000,8.7,8.94,8.285,8.44,201023,0
+SGHT.US,D,20220602,000000,8.41,9.41,8.28,9.17,178568,0
+SGHT.US,D,20220603,000000,9.09,9.45,8.955,9.35,195156,0
+SGHT.US,D,20220606,000000,9.5,9.66,9.31,9.53,288859,0
+SGHT.US,D,20220607,000000,9.39,10.08,9.11,9.96,331976,0
+SGHT.US,D,20220608,000000,9.91,10.34,9.87,10.05,162765,0
+SGHT.US,D,20220609,000000,9.96,10.55,9.91,10.52,182782,0
+SGHT.US,D,20220610,000000,10.18,10.48,9.57,9.6,140939,0
+SGHT.US,D,20220613,000000,9.3,9.32,8.07,8.15,342748,0
+SGHT.US,D,20220614,000000,8.18,8.41,7.705,7.91,243877,0
+SGHT.US,D,20220615,000000,7.91,8.19,7.77,8.04,195191,0
+SGHT.US,D,20220616,000000,7.73,7.73,7.02,7.49,297680,0
+SGHT.US,D,20220617,000000,7.52,8.67,7.5,8.27,691539,0
+SGHT.US,D,20220621,000000,8.46,8.92,8.24,8.85,134658,0
+SGHT.US,D,20220622,000000,8.63,9.25,8.63,9.15,123784,0
+SGHT.US,D,20220623,000000,9.18,10.22,9.01,10.13,277927,0
+SGHT.US,D,20220624,000000,10.26,10.52,9.89,10.5,768942,0
+SGHT.US,D,20220627,000000,10.43,10.59,9.47,9.72,208984,0
+SGHT.US,D,20220628,000000,9.8,9.94,9.08,9.21,186179,0
+SGHT.US,D,20220629,000000,9.29,9.29,8.73,9.16,108986,0
+SGHT.US,D,20220630,000000,9,9.27,8.92,8.99,97429,0
+SGHT.US,D,20220701,000000,9.03,10.18,9,10.14,160363,0
+SGHT.US,D,20220705,000000,9.91,11.09,9.69,11.07,197204,0
+SGHT.US,D,20220706,000000,11.11,11.81,10.665,11.27,309496,0
+SGHT.US,D,20220707,000000,11.31,11.77,10.22,11.41,199430,0
+SGHT.US,D,20220708,000000,11.2,11.28,9.72,10.15,380533,0
+SGHT.US,D,20220711,000000,10.13,10.31,9.07,9.24,151065,0
+SGHT.US,D,20220712,000000,9.26,9.385,8.88,8.99,131669,0
+SGHT.US,D,20220713,000000,8.74,9.12,8.51,8.88,143864,0
+SGHT.US,D,20220714,000000,8.74,9.03,8.34,8.6,146726,0
+SGHT.US,D,20220715,000000,8.92,9.14,8.46,8.9,118843,0
+SGHT.US,D,20220718,000000,9.06,9.11,8.3,8.54,168847,0
+SGHT.US,D,20220719,000000,8.73,9.38,8.69,9.34,143824,0
+SGHT.US,D,20220720,000000,9.45,10.28,9.45,10.18,130816,0
+SGHT.US,D,20220721,000000,10.15,11.07,10.15,10.94,88957,0
+SGHT.US,D,20220722,000000,10.76,11.01,10.14,10.24,97999,0
+SGHT.US,D,20220725,000000,10.22,10.37,9.825,10.18,84197,0
+SGHT.US,D,20220726,000000,10,10.28,9.19,9.74,120658,0
+SGHT.US,D,20220727,000000,9.99,10.085,9.72,9.77,75482,0
+SGHT.US,D,20220728,000000,9.83,10.045,9.46,9.67,90334,0
+SGHT.US,D,20220729,000000,9.61,10.05,9.2,9.28,151037,0
+SGHT.US,D,20220801,000000,9.24,9.47,8.82,9.44,137833,0
+SGHT.US,D,20220802,000000,9.4,9.56,9.18,9.31,83349,0
+SGHT.US,D,20220803,000000,9.34,10.13,9.22,10.03,97637,0
+SGHT.US,D,20220804,000000,10.08,10.32,9.91,10.07,116670,0
+SGHT.US,D,20220805,000000,9.84,10.46,9.84,10.1,207379,0
+SGHT.US,D,20220808,000000,10.28,10.79,9.93,10.16,360473,0
+SGHT.US,D,20220809,000000,10.12,10.23,9.48,9.77,129736,0
+SGHT.US,D,20220810,000000,9.93,10.46,9.42,10.1,273078,0
+SGHT.US,D,20220811,000000,10.36,10.41,9.75,9.81,204717,0
+SGHT.US,D,20220812,000000,9.22,9.89,8.41,9.71,586881,0
+SGHT.US,D,20220815,000000,9.61,9.63,8.73,8.76,207514,0
+SGHT.US,D,20220816,000000,8.74,8.82,8.16,8.47,215665,0
+SGHT.US,D,20220817,000000,8.35,8.53,7.92,8.18,230969,0
+SGHT.US,D,20220818,000000,8.06,8.38,7.88,8.15,150519,0
+SGHT.US,D,20220819,000000,7.99,8.14,7.84,7.96,127082,0
+SGHT.US,D,20220822,000000,7.85,7.86,7.62,7.73,138442,0
+SGHT.US,D,20220823,000000,7.66,8.06,7.66,7.97,227043,0
+SGHT.US,D,20220824,000000,7.93,8.295,7.79,8.2,153363,0
+SGHT.US,D,20220825,000000,8.33,8.585,8.25,8.45,179948,0
+SGHT.US,D,20220826,000000,8.51,8.57,8,8.17,227244,0
+SGHT.US,D,20220829,000000,7.99,8.23,7.47,7.49,110451,0
+SGHT.US,D,20220830,000000,7.53,7.795,6.97,7.01,120562,0
+SGHT.US,D,20220831,000000,7.05,7.21,6.88,6.97,138613,0
+SGHT.US,D,20220901,000000,6.89,7.04,6.74,7.01,259918,0
+SGHT.US,D,20220902,000000,7.11,7.11,6.775,6.85,166680,0
+SGHT.US,D,20220906,000000,6.89,7.2397,6.865,7.12,349096,0
+SGHT.US,D,20220907,000000,7.07,7.63,6.88,7.61,413695,0
+SGHT.US,D,20220908,000000,7.5,7.6877,6.99,7.14,256841,0
+SGHT.US,D,20220909,000000,7.2,7.46,7.18,7.45,170469,0
+SGHT.US,D,20220912,000000,7.58,7.745,7.37,7.38,164891,0
+SGHT.US,D,20220913,000000,7.2,7.2,6.64,7.09,387935,0
+SGHT.US,D,20220914,000000,7.09,7.35,6.56,7.3,241755,0
+SGHT.US,D,20220915,000000,7.39,7.4586,6.65,6.92,320040,0
+SGHT.US,D,20220916,000000,6.77,6.95,5.98,6.16,1626861,0
+SGHT.US,D,20220919,000000,6.04,6.72,5.98,6.66,298490,0
+SGHT.US,D,20220920,000000,6.42,6.74,6.42,6.62,213155,0
+SGHT.US,D,20220921,000000,6.59,6.72,6.32,6.51,259895,0
+SGHT.US,D,20220922,000000,6.5,6.75,6.35,6.68,223360,0
+SGHT.US,D,20220923,000000,6.57,6.85,6.47,6.61,106369,0
+SGHT.US,D,20220926,000000,6.53,6.71,6.17,6.22,151881,0
+SGHT.US,D,20220927,000000,6.32,6.57,6.145,6.24,120392,0
+SGHT.US,D,20220928,000000,6.3,6.71,6.22,6.61,95416,0
+SGHT.US,D,20220929,000000,6.51,6.51,6,6.1,140600,0
+SGHT.US,D,20220930,000000,6.05,6.65,6.04,6.35,304301,0
+SGHT.US,D,20221003,000000,6.32,6.565,5.95,6.43,199912,0
+SGHT.US,D,20221004,000000,6.41,6.98,6.41,6.95,247153,0
+SGHT.US,D,20221005,000000,6.78,6.98,6.63,6.88,142633,0
+SGHT.US,D,20221006,000000,6.83,7.11,6.83,6.95,124170,0
+SGHT.US,D,20221007,000000,6.77,6.85,6.34,6.37,192273,0
+SGHT.US,D,20221010,000000,6.34,6.34,5.88,5.9,281087,0
+SGHT.US,D,20221011,000000,5.83,5.97,5.35,5.58,230778,0
+SGHT.US,D,20221012,000000,5.59,5.635,5.38,5.6,79965,0
+SGHT.US,D,20221013,000000,5.45,6.24,5.4,6.14,163967,0
+SGHT.US,D,20221014,000000,6.22,6.53,6.11,6.31,204371,0
+SGHT.US,D,20221017,000000,6.55,6.74,6.41,6.61,118337,0
+SGHT.US,D,20221018,000000,7.01,7.075,6.79,6.92,138561,0
+SGHT.US,D,20221019,000000,6.94,7.07,6.505,6.69,107687,0
+SGHT.US,D,20221020,000000,6.73,7.09,6.65,7.01,98214,0
+SGHT.US,D,20221021,000000,6.88,7.43,6.7,7.37,133761,0
+SGHT.US,D,20221024,000000,7.36,7.72,7.125,7.37,132705,0
+SGHT.US,D,20221025,000000,7.04,7.7,7.04,7.41,131812,0
+SGHT.US,D,20221026,000000,7.43,7.9,7.305,7.59,77004,0
+SGHT.US,D,20221027,000000,7.69,8.05,7.51,7.98,78168,0
+SGHT.US,D,20221028,000000,7.95,8.75,7.16,7.86,297368,0
+SGHT.US,D,20221031,000000,7.77,8.58,7.71,7.83,129890,0
+SGHT.US,D,20221101,000000,8,8.37,7.7,8.04,102268,0
+SGHT.US,D,20221102,000000,8.1,8.21,7.3,7.67,192870,0
+SGHT.US,D,20221103,000000,7.62,7.99,7.22,7.49,63561,0
+SGHT.US,D,20221104,000000,7.66,7.94,7.35,7.88,121532,0
+SGHT.US,D,20221107,000000,7.89,8.33,7.52,7.92,109838,0
+SGHT.US,D,20221108,000000,7.97,8.03,7.38,7.89,135018,0
+SGHT.US,D,20221109,000000,7.89,7.89,7,7.01,71080,0
+SGHT.US,D,20221110,000000,7.56,8.36,7.48,8.36,143031,0
+SGHT.US,D,20221111,000000,8.74,12.45,8.74,11.28,1029768,0
+SGHT.US,D,20221114,000000,11.35,11.74,9.94,10.61,302461,0
+SGHT.US,D,20221115,000000,10.49,11.27,10.2,10.54,317042,0
+SGHT.US,D,20221116,000000,10.32,10.835,10,10.14,175211,0
+SGHT.US,D,20221117,000000,9.9,10.4,9.865,10.24,97445,0
+SGHT.US,D,20221118,000000,10.5,10.5,9.75,9.93,78205,0
+SGHT.US,D,20221121,000000,9.82,10,9.63,9.9,124409,0
+SGHT.US,D,20221122,000000,9.79,9.96,9.35,9.75,77480,0
+SGHT.US,D,20221123,000000,9.74,10.23,9.633,10.22,83557,0
+SGHT.US,D,20221125,000000,10.2,10.63,9.9,10.4,34803,0
+SGHT.US,D,20221128,000000,10.18,10.85,10.18,10.5,90830,0
+SGHT.US,D,20221129,000000,10.48,10.98,10.22,10.28,55872,0
+SGHT.US,D,20221130,000000,10.32,11.17,10.0364,11.17,278583,0
+SGHT.US,D,20221201,000000,11.31,11.93,11.0016,11.86,131572,0
+SGHT.US,D,20221202,000000,11.53,12.49,11.53,11.93,124162,0
+SGHT.US,D,20221205,000000,11.76,12.115,11.48,11.71,82264,0
+SGHT.US,D,20221206,000000,11.56,11.95,11.46,11.71,88492,0
+SGHT.US,D,20221207,000000,11.73,12.25,11.635,11.76,71560,0
+SGHT.US,D,20221208,000000,11.73,12.8,11.4585,12.07,136935,0
+SGHT.US,D,20221209,000000,12.09,12.35,11.895,12.12,110344,0
+SGHT.US,D,20221212,000000,12.47,13.02,12.36,12.7,167245,0
+SGHT.US,D,20221213,000000,13.39,13.8,12.91,13.46,140559,0
+SGHT.US,D,20221214,000000,13.54,14.47,13.33,13.94,145696,0
+SGHT.US,D,20221215,000000,13.91,14.35,12.86,13.34,200877,0
+SGHT.US,D,20221216,000000,13.15,13.22,12.3,12.69,371265,0
+SGHT.US,D,20221219,000000,12.64,12.79,11.03,11.49,174629,0
+SGHT.US,D,20221220,000000,11.42,12.59,11.08,12.45,108945,0
+SGHT.US,D,20221221,000000,12.65,13.08,12.39,12.55,115713,0
+SGHT.US,D,20221222,000000,12.37,13.61,11.62,12.45,64931,0
+SGHT.US,D,20221223,000000,12.15,12.56,11.8,12.09,48225,0
+SGHT.US,D,20221227,000000,12.1,12.37,11.62,11.67,58600,0
+SGHT.US,D,20221228,000000,11.72,12.42,11.67,11.85,60323,0
+SGHT.US,D,20221229,000000,12.01,12.32,11.64,12,74780,0
+SGHT.US,D,20221230,000000,11.81,12.4,11.74,12.21,56749,0
+SGHT.US,D,20230103,000000,12.78,13.17,11.93,12.32,120868,0
+SGHT.US,D,20230104,000000,12.42,12.59,11.735,12.24,79879,0
+SGHT.US,D,20230105,000000,11.97,12.33,11.66,11.82,92834,0
+SGHT.US,D,20230106,000000,12.52,15.295,12.5,13.35,561805,0
+SGHT.US,D,20230109,000000,13.51,13.8589,12.94,13.33,155746,0
+SGHT.US,D,20230110,000000,13.19,13.5175,11.7001,12.08,221589,0
+SGHT.US,D,20230111,000000,12.08,12.21,10.74,11.3,363784,0
+SGHT.US,D,20230112,000000,11.36,11.79,11.085,11.77,100262,0
+SGHT.US,D,20230113,000000,11.56,12.49,11.48,12.4,105663,0
+SGHT.US,D,20230117,000000,12.11,12.48,11.815,12.45,163895,0
+SGHT.US,D,20230118,000000,12.6,12.72,12.04,12.29,58757,0
+SGHT.US,D,20230119,000000,12.12,12.89,12,12.26,60154,0
+SGHT.US,D,20230120,000000,12.5,12.535,12.2192,12.48,64240,0
+SGHT.US,D,20230123,000000,12.51,12.64,12.07,12.2,54372,0
+SGHT.US,D,20230124,000000,12.06,12.53,11.56,12.47,79802,0
+SGHT.US,D,20230125,000000,12.27,12.27,11.9645,12.11,38797,0
+SGHT.US,D,20230126,000000,12.26,12.44,11.505,12.39,35080,0
+SGHT.US,D,20230127,000000,12.28,12.87,12.21,12.84,143766,0
+SGHT.US,D,20230130,000000,12.62,12.685,11.67,11.7,58936,0
+SGHT.US,D,20230131,000000,11.68,11.98,11.3501,11.51,83551,0
+SGHT.US,D,20230201,000000,11.47,11.58,10.91,11.47,62345,0
+SGHT.US,D,20230202,000000,11.65,12.345,11.65,12.03,122446,0
+SGHT.US,D,20230203,000000,11.76,11.97,11.44,11.54,47326,0
+SGHT.US,D,20230206,000000,11.54,12.66,11.12,12.03,142975,0
+SGHT.US,D,20230207,000000,11.96,12.48,11.79,12.13,94191,0
+SGHT.US,D,20230208,000000,12.05,12.05,11.7948,11.86,51915,0
+SGHT.US,D,20230209,000000,12,12.28,11.1899,12.07,77275,0
+SGHT.US,D,20230210,000000,12.09,13.32,12.09,12.69,153419,0
+SGHT.US,D,20230213,000000,12.69,12.96,12.33,12.85,97362,0
+SGHT.US,D,20230214,000000,12.71,13.05,11.4519,12.91,143777,0
+SGHT.US,D,20230215,000000,12.8,13.025,12.75,12.82,151686,0
+SGHT.US,D,20230216,000000,12.59,12.72,11.77,11.83,86052,0
+SGHT.US,D,20230217,000000,11.85,12,11.46,11.78,99347,0
+SGHT.US,D,20230221,000000,11.63,11.86,11.22,11.33,99578,0
+SGHT.US,D,20230222,000000,11.35,11.66,10.95,11.15,99004,0
+SGHT.US,D,20230223,000000,11.33,11.33,10.65,11.01,119027,0
+SGHT.US,D,20230224,000000,10.77,10.94,10.03,10.19,108186,0
+SGHT.US,D,20230227,000000,10.3,10.92,10.26,10.71,119346,0
+SGHT.US,D,20230228,000000,10.77,11.09,10.74,10.98,666315,0
+SGHT.US,D,20230301,000000,10.99,11.27,10.59,11,127252,0
+SGHT.US,D,20230302,000000,10.93,11.13,10.71,10.75,83694,0
+SGHT.US,D,20230303,000000,10.83,10.83,10.4701,10.7,118381,0
+SGHT.US,D,20230306,000000,10.76,10.85,10.55,10.63,165430,0
+SGHT.US,D,20230307,000000,10.62,10.72,10.34,10.5,164521,0
+SGHT.US,D,20230308,000000,10.54,10.87,10.36,10.4,140103,0
+SGHT.US,D,20230309,000000,10.48,10.58,9.65,9.72,94539,0
+SGHT.US,D,20230310,000000,9.67,10.56,9.0206,9.26,103561,0
+SGHT.US,D,20230313,000000,9.07,9.73,9.07,9.4,106027,0
+SGHT.US,D,20230314,000000,10.06,10.65,9.36,9.71,126776,0
+SGHT.US,D,20230315,000000,9.43,9.9,9.0977,9.85,153630,0
+SGHT.US,D,20230316,000000,9.71,10.17,9.4267,9.78,100402,0
+SGHT.US,D,20230317,000000,9.6,9.88,8.865,9.05,172169,0
+SGHT.US,D,20230320,000000,9.09,9.55,8.36,9.02,69062,0
+SGHT.US,D,20230321,000000,9.23,9.56,9.03,9.4,61621,0
+SGHT.US,D,20230322,000000,9.39,9.62,8.91,8.94,103095,0
+SGHT.US,D,20230323,000000,8.98,9.36,8.8,8.97,81198,0
+SGHT.US,D,20230324,000000,8.94,9.19,8.52,8.88,176789,0
+SGHT.US,D,20230327,000000,9.07,9.53,8.78,9.3,113524,0
+SGHT.US,D,20230328,000000,9.27,9.27,8.63,8.7,44174,0
+SGHT.US,D,20230329,000000,8.81,8.98,8.41,8.5,74349,0
+SGHT.US,D,20230330,000000,8.58,8.975,8.415,8.44,55799,0
+SGHT.US,D,20230331,000000,8.53,8.9985,8.53,8.74,109997,0
+SGHT.US,D,20230403,000000,8.78,8.85,8.28,8.46,157337,0
+SGHT.US,D,20230404,000000,8.48,8.63,8.02,8.07,97965,0
+SGHT.US,D,20230405,000000,7.96,8.56,7.9,8.01,140117,0
+SGHT.US,D,20230406,000000,7.98,8.33,7.79,8.21,57757,0
+SGHT.US,D,20230410,000000,8.24,9.03,8.065,8.67,399935,0
+SGHT.US,D,20230411,000000,8.71,9.27,8.65,8.99,77525,0
+SGHT.US,D,20230412,000000,9.06,9.11,8.69,8.72,41890,0
+SGHT.US,D,20230413,000000,8.96,9.66,8.96,9.27,47010,0
+SGHT.US,D,20230414,000000,9.255,9.39,9.16,9.18,42668,0
+SGHT.US,D,20230417,000000,9.13,9.235,8.7,8.77,61594,0
+SGHT.US,D,20230418,000000,8.81,8.96,8.29,8.64,181145,0
+SGHT.US,D,20230419,000000,8.79,10.07,8.79,9.89,144352,0
+SGHT.US,D,20230420,000000,9.74,9.99,9.19,9.65,61532,0
+SGHT.US,D,20230421,000000,9.71,10.68,9.57,10.18,181541,0
+SGHT.US,D,20230424,000000,10.24,10.76,9.41,9.65,142526,0
+SGHT.US,D,20230425,000000,9.53,9.53,8.73,9.31,100889,0
+SGHT.US,D,20230426,000000,9.23,9.8,9.17,9.79,63186,0
+SGHT.US,D,20230427,000000,9.82,10.68,9.82,10.1,168087,0
+SGHT.US,D,20230428,000000,9.98,9.98,9.5,9.67,83134,0
+SGHT.US,D,20230501,000000,9.71,11.2,9.53,10.58,290432,0
+SGHT.US,D,20230502,000000,10.45,10.877,9.79,9.98,69819,0
+SGHT.US,D,20230503,000000,10.1,10.53,9.71,10.04,87279,0
+SGHT.US,D,20230504,000000,10.02,10.91,9.8,10.67,105731,0
+SGHT.US,D,20230505,000000,10.97,11,9.85,10,109871,0
+SGHT.US,D,20230508,000000,10,10.97,9.88,10.52,168166,0
+SGHT.US,D,20230509,000000,10.44,10.7,9.8501,10.1,81558,0
+SGHT.US,D,20230510,000000,10.33,10.44,9.767,10,59187,0
+SGHT.US,D,20230511,000000,9.88,10.28,9.83,9.98,47816,0
+SGHT.US,D,20230512,000000,10.15,10.29,9.805,9.92,51899,0
+SGHT.US,D,20230515,000000,9.88,10.47,9.81,10.01,62732,0
+SGHT.US,D,20230516,000000,9.93,10.08,9.81,9.84,79577,0
+SGHT.US,D,20230517,000000,10.035,10.035,9.375,9.66,115750,0
+SGHT.US,D,20230518,000000,9.61,10.3,9.61,10.01,90573,0
+SGHT.US,D,20230519,000000,10.25,10.69,9.43,9.55,69960,0
+SGHT.US,D,20230522,000000,9.43,9.75,9.19,9.32,117586,0
+SGHT.US,D,20230523,000000,9.26,9.735,8.92,9.06,84050,0
+SGHT.US,D,20230524,000000,8.97,9.32,8.79,9.19,42351,0
+SGHT.US,D,20230525,000000,9.18,9.29,8.72,8.97,66738,0
+SGHT.US,D,20230526,000000,8.95,9.32,8.715,9.25,86333,0
+SGHT.US,D,20230530,000000,9.37,9.68,8.91,9.25,92403,0
+SGHT.US,D,20230531,000000,9.29,9.73,8.85,9.59,272899,0
+SGHT.US,D,20230601,000000,9.49,9.73,8.86,9.56,97627,0
+SGHT.US,D,20230602,000000,9.67,9.67,7.3,7.52,417025,0
+SGHT.US,D,20230605,000000,7.7,8.1299,7.45,7.48,130665,0
+SGHT.US,D,20230606,000000,7.35,7.565,7.05,7.46,125663,0
+SGHT.US,D,20230607,000000,7.54,8.0299,7.51,7.99,112133,0
+SGHT.US,D,20230608,000000,8.02,8.1397,7.43,7.95,265843,0
+SGHT.US,D,20230609,000000,7.95,8.34,7.69,7.81,105498,0
+SGHT.US,D,20230612,000000,7.85,8.29,7.6401,8.07,82900,0
+SGHT.US,D,20230613,000000,8.21,8.84,8.08,8.72,97562,0
+SGHT.US,D,20230614,000000,8.72,8.86,8.33,8.37,100982,0
+SGHT.US,D,20230615,000000,8.37,8.64,8.22,8.53,74503,0
+SGHT.US,D,20230616,000000,8.71,8.74,8.108,8.48,227354,0
+SGHT.US,D,20230620,000000,8.435,8.435,8.0328,8.17,59174,0
+SGHT.US,D,20230621,000000,8.19,8.21,7.64,8.05,64624,0
+SGHT.US,D,20230622,000000,8.06,8.135,7.67,7.725,65266,0
+SGHT.US,D,20230623,000000,7.7,8.09,7.455,7.85,926885,0
+SGHT.US,D,20230626,000000,7.83,8.42,7.59,8.15,91076,0
+SGHT.US,D,20230627,000000,8.17,8.17,7.71,7.73,49324,0
+SGHT.US,D,20230628,000000,7.74,7.79,7.405,7.61,92531,0
+SGHT.US,D,20230629,000000,7.6,8.45,7.6,8.02,81460,0
+SGHT.US,D,20230630,000000,8.05,8.48,8.05,8.28,62838,0
+SGHT.US,D,20230703,000000,8.22,8.635,8.22,8.61,19081,0
+SGHT.US,D,20230705,000000,8.41,8.75,8.23,8.43,59977,0
+SGHT.US,D,20230706,000000,8.41,8.41,8.09,8.17,53955,0
+SGHT.US,D,20230707,000000,8.27,8.68,8.27,8.55,29561,0
+SGHT.US,D,20230710,000000,8.04,8.53,7.83,8.05,72254,0
+SGHT.US,D,20230711,000000,8.04,8.33,7.44,7.52,113694,0
+SGHT.US,D,20230712,000000,7.76,7.885,7.45,7.58,117336,0
+SGHT.US,D,20230713,000000,7.53,8.06,7.3771,7.8,107066,0
+SGHT.US,D,20230714,000000,7.79,8.08,7.555,7.79,160343,0
+SGHT.US,D,20230717,000000,7.53,8.2654,7.065,7.32,195242,0
+SGHT.US,D,20230718,000000,7.25,7.72,7.04,7.58,71099,0
+SGHT.US,D,20230719,000000,7.54,8.005,7.54,7.71,75069,0
+SGHT.US,D,20230720,000000,7.75,7.88,7.28,7.41,86909,0
+SGHT.US,D,20230721,000000,7.59,8.82,7.59,8.6,177046,0
+SGHT.US,D,20230724,000000,8.62,8.8,8.21,8.24,119743,0
+SGHT.US,D,20230725,000000,8.2,8.48,7.97,8.17,56738,0
+SGHT.US,D,20230726,000000,8.06,8.29,7.56,7.9,92997,0
+SGHT.US,D,20230727,000000,7.95,8.35,7.875,8.25,64670,0
+SGHT.US,D,20230728,000000,8.28,9,8.28,8.79,64772,0
+SGHT.US,D,20230731,000000,8.8,9.3075,8.71,8.8,83416,0
+SGHT.US,D,20230801,000000,8.79,8.825,7.885,8.065,81176,0
+SGHT.US,D,20230802,000000,8,8.1,7.61,7.79,103432,0
+SGHT.US,D,20230803,000000,7.78,8.72,7.75,8.04,125148,0
+SGHT.US,D,20230804,000000,8.09,8.92,7.985,8.65,102320,0
+SGHT.US,D,20230807,000000,8.68,9.03,8.095,8.13,257528,0
+SGHT.US,D,20230808,000000,8.01,8.28,7.88,8.11,66039,0
+SGHT.US,D,20230809,000000,7.72,8.1,7.5,7.9,240304,0
+SGHT.US,D,20230810,000000,7.94,7.95,7.6,7.84,72479,0
+SGHT.US,D,20230811,000000,7.84,7.93,7.52,7.6,115958,0
+SGHT.US,D,20230814,000000,7.6,7.87,7.56,7.62,62970,0
+SGHT.US,D,20230815,000000,7.62,7.79,7.57,7.66,43596,0
+SGHT.US,D,20230816,000000,7.69,7.82,7.57,7.58,57642,0
+SGHT.US,D,20230817,000000,7.58,7.645,7.2,7.25,134942,0
+SGHT.US,D,20230818,000000,7.13,7.35,7,7.3,90088,0
+SGHT.US,D,20230821,000000,7.17,7.33,7.05,7.17,145066,0
+SGHT.US,D,20230822,000000,7.19,7.4,6.99,7.04,135684,0
+SGHT.US,D,20230823,000000,7.05,7.22,6.6,6.94,109619,0
+SGHT.US,D,20230824,000000,6.52,6.77,6.21,6.295,113144,0
+SGHT.US,D,20230825,000000,6.34,6.655,6.26,6.38,151297,0
+SGHT.US,D,20230828,000000,6.38,6.64,6.19,6.33,156963,0
+SGHT.US,D,20230829,000000,6.26,6.89,6.26,6.84,69753,0
+SGHT.US,D,20230830,000000,6.8,7.0466,6.43,6.55,227472,0
+SGHT.US,D,20230831,000000,6.57,6.79,6.52,6.56,155486,0
+SGHT.US,D,20230901,000000,6.57,6.735,6.26,6.54,190672,0
+SGHT.US,D,20230905,000000,6.53,6.7,6.03,6.28,185127,0
+SGHT.US,D,20230906,000000,6.28,6.41,6.12,6.35,91686,0
+SGHT.US,D,20230907,000000,6.21,6.475,6.145,6.28,87227,0
+SGHT.US,D,20230908,000000,6.29,6.39,6.11,6.14,80195,0
+SGHT.US,D,20230911,000000,6.06,6.53,6.06,6.51,81873,0
+SGHT.US,D,20230912,000000,3.81,4.04,3.06,3.28,2886595,0
+SGHT.US,D,20230913,000000,3.23,3.35,3,3.3,894309,0
+SGHT.US,D,20230914,000000,3.34,3.57,3.15,3.49,617604,0
+SGHT.US,D,20230915,000000,3.48,3.72,3.39,3.45,713341,0
+SGHT.US,D,20230918,000000,3.4,3.54,3.34,3.38,204498,0
+SGHT.US,D,20230919,000000,3.35,3.3997,3.09,3.1,202513,0
+SGHT.US,D,20230920,000000,3.1,3.1797,2.87,2.88,385035,0
+SGHT.US,D,20230921,000000,2.84,3.0025,2.78,2.96,348214,0
+SGHT.US,D,20230922,000000,2.96,3.11,2.875,3.05,404729,0
+SGHT.US,D,20230925,000000,3.05,3.1,2.9526,3.05,168242,0
+SGHT.US,D,20230926,000000,3,3.08,2.96,3.02,198279,0
+SGHT.US,D,20230927,000000,3.05,3.18,3.01,3.18,250362,0
+SGHT.US,D,20230928,000000,3.17,3.37,3.17,3.3,221271,0
+SGHT.US,D,20230929,000000,3.29,3.4385,3.21,3.37,152801,0
+SGHT.US,D,20231002,000000,3.38,3.45,3.265,3.37,197388,0
+SGHT.US,D,20231003,000000,3.37,3.6,3.29,3.57,271398,0
+SGHT.US,D,20231004,000000,3.57,3.67,3.44,3.56,257304,0
+SGHT.US,D,20231005,000000,3.53,3.99,3.41,3.92,425887,0
+SGHT.US,D,20231006,000000,3.91,4.46,3.83,4.39,450909,0
+SGHT.US,D,20231009,000000,4.21,4.35,4.11,4.24,209435,0
+SGHT.US,D,20231010,000000,4.09,4.24,3.9,4.01,203734,0
+SGHT.US,D,20231011,000000,4.01,4.06,3.9,4,193690,0
+SGHT.US,D,20231012,000000,3.97,4,3.81,3.89,134961,0
+SGHT.US,D,20231013,000000,3.86,3.93,3.74,3.78,112265,0
+SGHT.US,D,20231016,000000,3.81,3.84,3.68,3.82,136236,0
+SGHT.US,D,20231017,000000,3.78,4.16,3.78,4.05,105272,0
+SGHT.US,D,20231018,000000,3.99,4.08,3.76,3.77,137591,0
+SGHT.US,D,20231019,000000,3.77,3.7936,3.45,3.52,520399,0
+SGHT.US,D,20231020,000000,3.53,3.75,3.49,3.68,140883,0
+SGHT.US,D,20231023,000000,3.64,3.769,3.41,3.48,148011,0
+SGHT.US,D,20231024,000000,3.49,3.62,3.49,3.55,76586,0
+SGHT.US,D,20231025,000000,3.51,3.62,3.49,3.61,88472,0
+SGHT.US,D,20231026,000000,3.35,3.405,1.28,1.29,5196047,0
+SGHT.US,D,20231027,000000,1.25,1.53,1.04,1.5,2445401,0
+SGHT.US,D,20231030,000000,1.48,1.62,1.13,1.51,1406837,0
+SGHT.US,D,20231031,000000,1.56,1.66,1.42,1.585,559105,0
+SGHT.US,D,20231101,000000,1.59,1.6,1.52,1.58,345482,0
+SGHT.US,D,20231102,000000,1.58,1.78,1.55,1.71,580032,0
+SGHT.US,D,20231103,000000,1.74,1.86,1.7,1.82,459595,0
+SGHT.US,D,20231106,000000,1.81,1.8399,1.64,1.72,341588,0
+SGHT.US,D,20231107,000000,1.69,2.115,1.69,2.1,849831,0
+SGHT.US,D,20231108,000000,1.75,2.11,1.75,2.06,321639,0
+SGHT.US,D,20231109,000000,2.04,2.08,1.65,1.755,393531,0
+SGHT.US,D,20231110,000000,1.74,1.77,1.575,1.755,169382,0
+SGHT.US,D,20231113,000000,1.77,1.89,1.7,1.805,176331,0
+SGHT.US,D,20231114,000000,1.81,2.09,1.8,2.06,356507,0
+SGHT.US,D,20231115,000000,2.12,2.21,2.02,2.07,276076,0
+SGHT.US,D,20231116,000000,2.12,2.21,2,2.05,191139,0
+SGHT.US,D,20231117,000000,2.08,2.29,2.04,2.25,419659,0
+SGHT.US,D,20231120,000000,2.27,2.33,2.17,2.28,201887,0
+SGHT.US,D,20231121,000000,2.43,2.7077,2.28,2.5,339302,0
+SGHT.US,D,20231122,000000,2.57,2.595,2.49,2.5,172548,0
+SGHT.US,D,20231124,000000,2.66,3.16,2.64,3.1,471855,0
+SGHT.US,D,20231127,000000,3.07,3.37,3.07,3.35,601396,0
+SGHT.US,D,20231128,000000,3.35,3.61,3.27,3.41,628969,0
+SGHT.US,D,20231129,000000,3.7,3.79,3.5,3.69,465555,0
+SGHT.US,D,20231130,000000,3.68,3.6956,3.38,3.41,1061563,0
+SGHT.US,D,20231201,000000,3.4,3.41,2.885,2.9,549447,0
+SGHT.US,D,20231204,000000,3.05,3.19,2.825,2.92,520531,0
+SGHT.US,D,20231205,000000,2.92,2.95,2.66,2.86,304424,0
+SGHT.US,D,20231206,000000,2.88,2.89,2.73,2.8,202803,0
+SGHT.US,D,20231207,000000,2.74,2.75,2.6,2.65,301298,0
+SGHT.US,D,20231208,000000,2.59,2.94,2.58,2.87,450825,0
+SGHT.US,D,20231211,000000,2.89,2.9,2.71,2.8,238238,0
+SGHT.US,D,20231212,000000,2.71,3.04,2.71,2.97,224736,0
+SGHT.US,D,20231213,000000,2.93,3.21,2.93,3.15,470358,0
+SGHT.US,D,20231214,000000,3.25,3.42,3.021,3.41,617054,0
+SGHT.US,D,20231215,000000,3.45,3.63,3.33,3.33,606647,0
+SGHT.US,D,20231218,000000,3.34,3.38,3.18,3.29,228994,0
+SGHT.US,D,20231219,000000,3.28,3.57,3.22,3.36,195861,0
+SGHT.US,D,20231220,000000,3.39,3.5349,3.2657,3.33,160833,0
+SGHT.US,D,20231221,000000,3.48,3.48,3.12,3.15,193785,0
+SGHT.US,D,20231222,000000,3.24,3.65,3.16,3.64,623602,0
+SGHT.US,D,20231226,000000,3.8,5.7,3.8,5.34,4653388,0
+SGHT.US,D,20231227,000000,5.49,5.97,5.281,5.86,4103287,0
+SGHT.US,D,20231228,000000,5.72,6,5.34,5.53,3949588,0
+SGHT.US,D,20231229,000000,5.53,5.57,5.03,5.16,446698,0
+SGHT.US,D,20240102,000000,5.1,5.285,4.9157,5.1,816785,0
+SGHT.US,D,20240103,000000,5.02,5.28,4.985,5.06,665501,0
+SGHT.US,D,20240104,000000,5.05,5.14,4.98,5.01,449564,0
+SGHT.US,D,20240105,000000,5.04,5.52,5,5.15,615342,0
+SGHT.US,D,20240108,000000,5.14,5.61,5.14,5.28,414325,0
+SGHT.US,D,20240109,000000,5.28,5.69,5.28,5.55,238116,0
+SGHT.US,D,20240110,000000,5.53,5.6006,5.15,5.17,408291,0
+SGHT.US,D,20240111,000000,5.28,5.28,5.01,5.18,184556,0
+SGHT.US,D,20240112,000000,5.24,5.2853,5.06,5.14,156856,0
+SGHT.US,D,20240116,000000,5.15,5.25,5.1,5.21,228196,0
+SGHT.US,D,20240117,000000,5.1,5.29,5.1,5.26,190055,0
+SGHT.US,D,20240118,000000,5.3,5.5,5.1,5.21,303414,0
+SGHT.US,D,20240119,000000,5.25,5.25,5.04,5.15,241095,0
+SGHT.US,D,20240122,000000,5.14,6.01,5.14,5.89,650174,0
+SGHT.US,D,20240123,000000,5.96,5.96,5.31,5.32,298789,0
+SGHT.US,D,20240124,000000,5.41,5.41,4.28,4.72,819549,0
+SGHT.US,D,20240125,000000,4.63,4.92,4.5646,4.775,159684,0
+SGHT.US,D,20240126,000000,4.72,4.87,4.55,4.56,115241,0
+SGHT.US,D,20240129,000000,4.56,4.73,4.52,4.71,213895,0
+SGHT.US,D,20240130,000000,4.71,4.78,4.5,4.5,161280,0
+SGHT.US,D,20240131,000000,4.5,4.58,4.23,4.24,642820,0
+SGHT.US,D,20240201,000000,4.3,4.45,4.2,4.23,281636,0
+SGHT.US,D,20240202,000000,4.2,4.32,4.1,4.29,148638,0
+SGHT.US,D,20240205,000000,4.2,4.24,4.1,4.14,105276,0
+SGHT.US,D,20240206,000000,4.25,4.395,4.12,4.37,86721,0
+SGHT.US,D,20240207,000000,4.4,4.44,4.265,4.34,75063,0
+SGHT.US,D,20240208,000000,4.32,4.56,4.32,4.53,142878,0
+SGHT.US,D,20240209,000000,4.56,4.64,4.43,4.54,235946,0
+SGHT.US,D,20240212,000000,4.53,4.6,4.47,4.49,129093,0
+SGHT.US,D,20240213,000000,4.27,4.35,4.12,4.16,120342,0
+SGHT.US,D,20240214,000000,4.23,4.32,4.16,4.28,67632,0
+SGHT.US,D,20240215,000000,4.31,4.4406,4.15,4.25,118858,0
+SGHT.US,D,20240216,000000,4.2,4.28,4.08,4.12,139475,0
+SGHT.US,D,20240220,000000,4.1,4.416,4.1,4.15,124892,0
+SGHT.US,D,20240221,000000,4.1,4.27,4.1,4.22,126581,0
+SGHT.US,D,20240222,000000,4.23,4.31,4.0835,4.3,188765,0
+SGHT.US,D,20240223,000000,4.27,4.505,4.24,4.43,155532,0
+SGHT.US,D,20240226,000000,4.43,4.56,4.43,4.47,122740,0
+SGHT.US,D,20240227,000000,4.5,4.54,4.3,4.32,126069,0
+SGHT.US,D,20240228,000000,4.27,4.405,4.08,4.11,448579,0
+SGHT.US,D,20240229,000000,4.19,4.26,4.02,4.02,60726,0
+SGHT.US,D,20240301,000000,4.02,4.215,4.01,4.11,105123,0
+SGHT.US,D,20240304,000000,4.1,4.34,4.02,4.34,411196,0
+SGHT.US,D,20240305,000000,4.39,4.68,4.29,4.53,231730,0
+SGHT.US,D,20240306,000000,4.58,4.75,4.45,4.57,108061,0
+SGHT.US,D,20240307,000000,4.6,4.77,4.57,4.6,100082,0
+SGHT.US,D,20240308,000000,4.83,5.36,4.7,4.88,242302,0
+SGHT.US,D,20240311,000000,4.86,4.87,4.38,4.47,175427,0
+SGHT.US,D,20240312,000000,4.52,4.56,4.3,4.37,74382,0
+SGHT.US,D,20240313,000000,4.37,4.53,4.32,4.37,84531,0
+SGHT.US,D,20240314,000000,4.38,4.5399,4.23,4.41,153977,0
+SGHT.US,D,20240315,000000,4.37,4.5,4.33,4.49,133470,0
+SGHT.US,D,20240318,000000,4.51,4.76,4.44,4.71,86206,0
+SGHT.US,D,20240319,000000,4.69,5.11,4.69,5.09,101339,0
+SGHT.US,D,20240320,000000,5.06,5.2,4.9118,5.15,116477,0
+SGHT.US,D,20240321,000000,5.19,5.225,5.11,5.14,59868,0
+SGHT.US,D,20240322,000000,5.15,5.19,5.01,5.14,99249,0
+SGHT.US,D,20240325,000000,5.05,5.2,4.92,5.02,58633,0
+SGHT.US,D,20240326,000000,4.95,5.09,4.8801,5.03,72989,0
+SGHT.US,D,20240327,000000,5.1,5.215,5.045,5.18,82158,0
+SGHT.US,D,20240328,000000,5.2,5.47,5.135,5.28,61089,0
+SGHT.US,D,20240401,000000,5.3,5.45,5.01,5.31,41536,0
+SGHT.US,D,20240402,000000,5.4,5.47,5.18,5.44,803172,0
+SGHT.US,D,20240403,000000,5.81,5.93,4.88,5.23,709531,0
+SGHT.US,D,20240404,000000,5.27,5.67,5.135,5.58,123166,0
+SGHT.US,D,20240405,000000,5.5,5.98,5.39,5.55,244898,0
+SGHT.US,D,20240408,000000,5.55,5.75,5.39,5.4,160956,0
+SGHT.US,D,20240409,000000,5.44,6.1,5.3,6.07,291477,0
+SGHT.US,D,20240410,000000,5.83,6.03,5.68,5.93,190938,0
+SGHT.US,D,20240411,000000,5.94,6.3425,5.94,6.1,236306,0
+SGHT.US,D,20240412,000000,6.1,6.19,5.68,5.81,110609,0
+SGHT.US,D,20240415,000000,5.81,5.81,5.425,5.53,103437,0
+SGHT.US,D,20240416,000000,5.43,5.523,5.18,5.23,131683,0
+SGHT.US,D,20240417,000000,5.31,5.485,5.29,5.38,90644,0
+SGHT.US,D,20240418,000000,5.36,5.4,5.19,5.24,160997,0
+SGHT.US,D,20240419,000000,5.19,5.445,5,5.15,112775,0
+SGHT.US,D,20240422,000000,5.14,5.44,5.01,5.37,324132,0
+SGHT.US,D,20240423,000000,5.37,5.88,5.24,5.64,125395,0
+SGHT.US,D,20240424,000000,5.57,5.83,5.43,5.62,84702,0
+SGHT.US,D,20240425,000000,5.62,5.62,5.04,5.14,225509,0
+SGHT.US,D,20240426,000000,5.13,5.33,5.07,5.28,51469,0
+SGHT.US,D,20240429,000000,5.46,6.33,5.46,5.82,392976,0
+SGHT.US,D,20240430,000000,5.68,5.73,5.41,5.55,192856,0
+SGHT.US,D,20240501,000000,5.55,5.7,5.47,5.59,91253,0
+SGHT.US,D,20240502,000000,5.62,5.97,5.44,5.61,80438,0
+SGHT.US,D,20240503,000000,5.61,5.99,5.595,5.96,92267,0
+SGHT.US,D,20240506,000000,6,6.05,5.78,5.82,95477,0
+SGHT.US,D,20240507,000000,5.87,5.87,5.57,5.65,87999,0
+SGHT.US,D,20240508,000000,5.55,5.74,5.46,5.55,73486,0
+SGHT.US,D,20240509,000000,5.55,5.65,5.51,5.56,106477,0
+SGHT.US,D,20240510,000000,5.56,5.56,5.2,5.37,215100,0
+SGHT.US,D,20240513,000000,5.41,5.5,5.31,5.42,104597,0
+SGHT.US,D,20240514,000000,5.44,5.54,5.32,5.45,92821,0
+SGHT.US,D,20240515,000000,5.49,5.6006,5.41,5.55,74785,0
+SGHT.US,D,20240516,000000,5.53,5.87,5.53,5.81,48938,0
+SGHT.US,D,20240517,000000,5.74,5.74,5.3,5.34,167183,0
+SGHT.US,D,20240520,000000,5.4,5.69,5.4,5.67,117276,0
+SGHT.US,D,20240521,000000,5.63,5.63,5.4,5.46,72181,0
+SGHT.US,D,20240522,000000,5.4,5.46,5.2,5.25,139444,0
+SGHT.US,D,20240523,000000,5.26,5.35,5.15,5.28,138951,0
+SGHT.US,D,20240524,000000,5.29,5.66,5.29,5.57,66284,0
+SGHT.US,D,20240528,000000,5.64,6.09,5.635,5.99,206854,0
+SGHT.US,D,20240529,000000,5.89,6.35,5.68,6.32,135733,0
+SGHT.US,D,20240530,000000,6.31,6.75,5.71,6.52,290184,0
+SGHT.US,D,20240531,000000,6.57,6.79,6.1802,6.56,115461,0
+SGHT.US,D,20240603,000000,6.63,7.13,6.5,6.94,190394,0
+SGHT.US,D,20240604,000000,6.81,7.15,6.54,7.07,190950,0
+SGHT.US,D,20240605,000000,7.09,7.4399,6.84,7.15,160327,0
+SGHT.US,D,20240606,000000,7.12,7.19,6.85,6.91,140675,0
+SGHT.US,D,20240607,000000,6.8,7.09,6.61,6.86,87512,0
+SGHT.US,D,20240610,000000,6.85,7.33,6.52,6.6,132803,0
+SGHT.US,D,20240611,000000,6.53,6.78,6.52,6.69,50302,0
+SGHT.US,D,20240612,000000,6.87,7.19,6.86,6.86,106816,0
+SGHT.US,D,20240613,000000,6.88,6.9,6.6548,6.83,68089,0
+SGHT.US,D,20240614,000000,6.76,6.88,6.5,6.56,97508,0
+SGHT.US,D,20240617,000000,6.56,6.6,6.3,6.45,131755,0
+SGHT.US,D,20240618,000000,6.45,6.565,6.33,6.4,79367,0
+SGHT.US,D,20240620,000000,6.37,6.545,6.3,6.36,54848,0
+SGHT.US,D,20240621,000000,6.39,6.51,6.3,6.38,205061,0
+SGHT.US,D,20240624,000000,6.34,6.46,5.9,6.17,183149,0
+SGHT.US,D,20240625,000000,6.17,6.37,6,6.085,92491,0
+SGHT.US,D,20240626,000000,6.05,6.35,6.02,6.32,86361,0
+SGHT.US,D,20240627,000000,6.3,6.57,6.3,6.54,113374,0
+SGHT.US,D,20240628,000000,6.54,6.76,6.294,6.67,1911765,0
+SGHT.US,D,20240701,000000,6.66,6.725,6.21,6.31,183688,0
+SGHT.US,D,20240702,000000,6.25,6.33,6.1,6.16,87813,0
+SGHT.US,D,20240703,000000,6.15,6.22,6,6.19,76060,0
+SGHT.US,D,20240705,000000,6.14,6.21,5.985,6.2,111612,0
+SGHT.US,D,20240708,000000,6.25,6.54,6.25,6.4,94483,0
+SGHT.US,D,20240709,000000,6.38,6.56,6.35,6.43,69228,0
+SGHT.US,D,20240710,000000,6.45,7.48,5.85,6.15,827937,0
+SGHT.US,D,20240711,000000,6.4,7.56,6.4,7.52,423275,0
+SGHT.US,D,20240712,000000,7.56,8.2299,7.445,7.61,281599,0
+SGHT.US,D,20240715,000000,7.64,8.15,7.56,7.82,209584,0
+SGHT.US,D,20240716,000000,8.05,8.35,7.55,8.31,300425,0
+SGHT.US,D,20240717,000000,8.22,8.42,7.83,8.16,172019,0
+SGHT.US,D,20240718,000000,8.16,8.28,7.63,7.66,90149,0
+SGHT.US,D,20240719,000000,7.69,7.93,7.49,7.61,204099,0
+SGHT.US,D,20240722,000000,7.6,7.99,7.27,7.98,187639,0
+SGHT.US,D,20240723,000000,7.93,8.45,7.92,8.24,201994,0
+SGHT.US,D,20240724,000000,8.1,8.45,7.95,8.14,148664,0
+SGHT.US,D,20240725,000000,8.15,8.41,7.86,8.03,134726,0
+SGHT.US,D,20240726,000000,8.25,8.3,7.41,7.75,246914,0
+SGHT.US,D,20240729,000000,7.74,8.14,7.585,7.75,101318,0
+SGHT.US,D,20240730,000000,7.79,7.855,7.68,7.75,93463,0
+SGHT.US,D,20240731,000000,7.82,8.28,7.48,7.78,157998,0
+SGHT.US,D,20240801,000000,7.78,7.78,7.07,7.42,241557,0
+SGHT.US,D,20240802,000000,7.12,7.12,6.19,6.31,419413,0
+SGHT.US,D,20240805,000000,5.94,6.075,5.28,5.52,764128,0
+SGHT.US,D,20240806,000000,5.51,5.73,5.38,5.49,172164,0
+SGHT.US,D,20240807,000000,5.6,5.71,5.385,5.51,179850,0
+SGHT.US,D,20240808,000000,5.63,5.899,5.595,5.83,118469,0
+SGHT.US,D,20240809,000000,5.83,6.01,5.595,5.96,136435,0
+SGHT.US,D,20240812,000000,5.97,5.97,5.71,5.79,123701,0
+SGHT.US,D,20240813,000000,5.98,6.03,5.82,5.95,109645,0
+SGHT.US,D,20240814,000000,6,6.105,5.75,5.79,94021,0
+SGHT.US,D,20240815,000000,5.97,6.16,5.95,6.03,109337,0
+SGHT.US,D,20240816,000000,6.01,6.15,5.95,6.05,73429,0
+SGHT.US,D,20240819,000000,6.02,6.4,6.02,6.38,120703,0
+SGHT.US,D,20240820,000000,6.36,6.435,6.03,6.08,89855,0
+SGHT.US,D,20240821,000000,6.29,6.45,6.09,6.37,113816,0
+SGHT.US,D,20240822,000000,6.36,6.54,6.24,6.32,73697,0
+SGHT.US,D,20240823,000000,6.39,6.8,6.31,6.76,111532,0
+SGHT.US,D,20240826,000000,6.8,7.05,6.665,7.05,234761,0
+SGHT.US,D,20240827,000000,6.96,7.03,6.79,6.81,173059,0
+SGHT.US,D,20240828,000000,6.76,7,6.64,6.72,146531,0
+SGHT.US,D,20240829,000000,6.81,7.01,6.665,6.76,84145,0
+SGHT.US,D,20240830,000000,6.77,7.0199,6.46,6.77,153891,0
+SGHT.US,D,20240903,000000,6.66,6.66,6.17,6.29,217149,0
+SGHT.US,D,20240904,000000,6.27,6.48,6.12,6.41,310788,0
+SGHT.US,D,20240905,000000,6.39,6.51,6.18,6.41,478850,0
+SGHT.US,D,20240906,000000,6.39,6.755,6.15,6.35,188555,0
+SGHT.US,D,20240909,000000,6.36,6.74,6.24,6.38,339814,0
+SGHT.US,D,20240910,000000,6.3,6.43,6.17,6.4,172267,0
+SGHT.US,D,20240911,000000,6.37,6.7,6.3,6.58,273794,0
+SGHT.US,D,20240912,000000,6.64,6.72,6.585,6.65,66795,0
+SGHT.US,D,20240913,000000,6.75,7.01,6.645,6.95,98037,0
+SGHT.US,D,20240916,000000,6.96,7,6.74,6.78,53231,0
+SGHT.US,D,20240917,000000,6.83,7.03,6.785,6.83,84158,0
+SGHT.US,D,20240918,000000,6.79,6.945,6.53,6.56,116028,0
+SGHT.US,D,20240919,000000,6.83,7,6.75,6.9,139464,0
+SGHT.US,D,20240920,000000,6.83,6.9,6.58,6.7,297841,0
+SGHT.US,D,20240923,000000,6.76,6.76,6.45,6.56,193881,0
+SGHT.US,D,20240924,000000,6.56,6.61,6.286,6.51,221287,0
+SGHT.US,D,20240925,000000,6.51,6.535,6.36,6.43,63046,0
+SGHT.US,D,20240926,000000,6.57,6.82,6.56,6.57,113259,0
+SGHT.US,D,20240927,000000,6.74,6.76,6.425,6.51,94390,0
+SGHT.US,D,20240930,000000,6.51,6.54,6.14,6.3,164864,0
+SGHT.US,D,20241001,000000,6.27,6.35,5.89,6.06,138066,0
+SGHT.US,D,20241002,000000,6.01,6.265,5.82,6.18,269421,0
+SGHT.US,D,20241003,000000,6.09,6.23,5.9,6,149380,0
+SGHT.US,D,20241004,000000,6.2,6.2,5.695,5.81,180864,0
+SGHT.US,D,20241007,000000,5.75,5.9,5.63,5.69,160566,0
+SGHT.US,D,20241008,000000,5.72,5.76,5.565,5.6,129796,0
+SGHT.US,D,20241009,000000,5.56,5.68,5.47,5.67,89830,0
+SGHT.US,D,20241010,000000,5.54,5.55,5.4,5.55,119621,0
+SGHT.US,D,20241011,000000,5.54,5.81,5.54,5.74,54363,0
+SGHT.US,D,20241014,000000,5.74,6.29,5.7307,6.18,180477,0
+SGHT.US,D,20241015,000000,6.16,6.16,5.799,5.81,144465,0
+SGHT.US,D,20241016,000000,5.86,6.07,5.75,6.02,137070,0
+SGHT.US,D,20241017,000000,6.02,6.02,5.74,5.95,128869,0
+SGHT.US,D,20241018,000000,5.99,6.08,5.86,5.97,125111,0
+SGHT.US,D,20241021,000000,5.92,5.94,5.5,5.52,225198,0
+SGHT.US,D,20241022,000000,5.49,5.71,5.49,5.65,294187,0
+SGHT.US,D,20241023,000000,5.57,5.61,5.31,5.41,193098,0
+SGHT.US,D,20241024,000000,5.43,5.52,5.17,5.24,111698,0
+SGHT.US,D,20241025,000000,5.28,5.33,5.16,5.2,67586,0
+SGHT.US,D,20241028,000000,5.29,5.42,5.29,5.39,94053,0
+SGHT.US,D,20241029,000000,5.35,5.435,5.2,5.27,170168,0
+SGHT.US,D,20241030,000000,5.24,5.48,5.24,5.29,108827,0
+SGHT.US,D,20241031,000000,5.23,5.23,4.94,5,272461,0
+SGHT.US,D,20241101,000000,5.01,5.327,5.01,5.21,148496,0
+SGHT.US,D,20241104,000000,4.75,4.77,4.46,4.66,841988,0
+SGHT.US,D,20241105,000000,4.68,4.9,4.56,4.71,512441,0
+SGHT.US,D,20241106,000000,5.15,5.19,4.86,5.1,328193,0
+SGHT.US,D,20241107,000000,5.11,5.11,4.61,4.68,213926,0
+SGHT.US,D,20241108,000000,4.45,4.6,4.13,4.23,472708,0
+SGHT.US,D,20241111,000000,4.16,4.6,4.16,4.59,272498,0
+SGHT.US,D,20241112,000000,4.48,4.56,4.2,4.23,204762,0
+SGHT.US,D,20241113,000000,4.23,4.32,3.93,3.98,255637,0
+SGHT.US,D,20241114,000000,3.98,3.98,3.82,3.86,263400,0
+SGHT.US,D,20241115,000000,3.89,3.92,3.77,3.8,189432,0
+SGHT.US,D,20241118,000000,3.81,3.83,3.65,3.74,499655,0
+SGHT.US,D,20241119,000000,3.7,3.81,3.68,3.77,155468,0
+SGHT.US,D,20241120,000000,3.74,3.85,3.65,3.73,164067,0
+SGHT.US,D,20241121,000000,3.76,3.805,3.72,3.76,115858,0
+SGHT.US,D,20241122,000000,4.03,4.15,3.94,4.01,350820,0
+SGHT.US,D,20241125,000000,4.09,4.45,3.95,3.98,184801,0
+SGHT.US,D,20241126,000000,3.94,4.025,3.86,3.98,291815,0
+SGHT.US,D,20241127,000000,3.97,4.11,3.9,3.91,94825,0
+SGHT.US,D,20241129,000000,4.03,4.08,3.93,3.99,71626,0
+SGHT.US,D,20241202,000000,4,4.08,3.91,4.02,281050,0
+SGHT.US,D,20241203,000000,4,4.035,3.86,3.86,104943,0
+SGHT.US,D,20241204,000000,3.91,3.91,3.72,3.76,401425,0
+SGHT.US,D,20241205,000000,3.7,3.78,3.65,3.7,337493,0
+SGHT.US,D,20241206,000000,3.84,3.9,3.73,3.87,283871,0
+SGHT.US,D,20241209,000000,3.9,4.115,3.9,3.99,137348,0
+SGHT.US,D,20241210,000000,3.98,4.015,3.88,3.91,142601,0
+SGHT.US,D,20241211,000000,3.95,4.04,3.77,3.9,272636,0
+SGHT.US,D,20241212,000000,3.88,3.96,3.71,3.72,146976,0
+SGHT.US,D,20241213,000000,3.7,3.72,3.56,3.58,206428,0
+SGHT.US,D,20241216,000000,3.56,3.73,3.515,3.65,174176,0
+SGHT.US,D,20241217,000000,3.65,3.71,3.6,3.62,239925,0
+SGHT.US,D,20241218,000000,3.64,3.73,3.4,3.41,345433,0
+SGHT.US,D,20241219,000000,3.47,3.61,3.36,3.36,142540,0
+SGHT.US,D,20241220,000000,3.46,3.64,3.3,3.57,470053,0
+SGHT.US,D,20241223,000000,3.54,3.58,3.5,3.51,158320,0
+SGHT.US,D,20241224,000000,3.5,3.56,3.45,3.55,74279,0
+SGHT.US,D,20241226,000000,3.52,3.62,3.52,3.61,201529,0
+SGHT.US,D,20241227,000000,3.56,3.67,3.4755,3.57,205380,0
+SGHT.US,D,20241230,000000,3.49,3.58,3.46,3.53,274740,0
+SGHT.US,D,20241231,000000,3.58,3.675,3.56,3.64,166045,0
+SGHT.US,D,20250102,000000,3.69,3.73,3.55,3.58,285310,0
+SGHT.US,D,20250103,000000,3.59,3.59,3.46,3.49,201195,0
+SGHT.US,D,20250106,000000,3.52,3.52,3.4,3.4,235749,0
+SGHT.US,D,20250107,000000,3.4,3.43,3.29,3.31,196519,0
+SGHT.US,D,20250108,000000,3.28,3.39,3.2,3.32,252303,0
+SGHT.US,D,20250110,000000,3.25,3.31,3.16,3.25,294351,0
+SGHT.US,D,20250113,000000,3.17,3.24,3.15,3.24,128529,0
+SGHT.US,D,20250114,000000,3.24,3.335,3.15,3.15,199375,0
+SGHT.US,D,20250115,000000,3.16,3.26,3.095,3.11,110752,0
+SGHT.US,D,20250116,000000,3.1,3.1,2.83,2.84,573272,0
+SGHT.US,D,20250117,000000,2.85,2.875,2.675,2.83,694249,0
+SGHT.US,D,20250121,000000,2.87,2.985,2.84,2.89,236872,0
+SGHT.US,D,20250122,000000,2.86,2.98,2.805,2.88,335739,0
+SGHT.US,D,20250123,000000,2.83,2.97,2.78,2.96,202997,0
+SGHT.US,D,20250124,000000,2.99,3.085,2.92,2.93,131772,0
+SGHT.US,D,20250127,000000,2.89,2.9896,2.87,2.92,209837,0
+SGHT.US,D,20250128,000000,2.91,3.175,2.86,3.13,194280,0
+SGHT.US,D,20250129,000000,3.12,3.13,2.985,3.05,102891,0
+SGHT.US,D,20250130,000000,3.09,3.1499,2.96,2.97,64124,0
+SGHT.US,D,20250131,000000,2.96,2.98,2.77,2.8,154970,0
+SGHT.US,D,20250203,000000,2.69,2.84,2.69,2.73,167106,0
+SGHT.US,D,20250204,000000,2.73,2.83,2.7,2.8,150267,0
+SGHT.US,D,20250205,000000,2.8,2.945,2.8,2.87,101477,0
+SGHT.US,D,20250206,000000,2.85,2.875,2.71,2.71,211451,0
+SGHT.US,D,20250207,000000,2.74,2.82,2.68,2.77,346251,0
+SGHT.US,D,20250210,000000,2.82,2.82,2.66,2.67,96540,0
+SGHT.US,D,20250211,000000,2.71,2.7675,2.55,2.66,301748,0
+SGHT.US,D,20250212,000000,2.61,2.69,2.56,2.56,109312,0
+SGHT.US,D,20250213,000000,2.58,2.77,2.5,2.74,258600,0
+SGHT.US,D,20250214,000000,2.76,2.81,2.6668,2.74,131312,0
+SGHT.US,D,20250218,000000,2.7,2.755,2.59,2.65,238584,0
+SGHT.US,D,20250219,000000,2.65,2.85,2.64,2.78,257981,0
+SGHT.US,D,20250220,000000,2.76,2.87,2.73,2.76,221999,0
+SGHT.US,D,20250221,000000,2.8,2.83,2.53,2.53,467590,0
+SGHT.US,D,20250224,000000,2.51,2.61,2.45,2.46,305042,0
+SGHT.US,D,20250225,000000,2.47,2.5,2.29,2.49,781336,0
+SGHT.US,D,20250226,000000,2.47,2.875,2.395,2.81,262892,0
+SGHT.US,D,20250227,000000,2.81,2.86,2.64,2.64,174160,0
+SGHT.US,D,20250228,000000,2.67,2.67,2.55,2.65,195862,0
+SGHT.US,D,20250303,000000,2.68,2.82,2.49,2.51,281952,0
+SGHT.US,D,20250304,000000,2.43,2.5,2.33,2.47,362343,0
+SGHT.US,D,20250305,000000,2.46,2.58,2.34,2.42,306586,0
+SGHT.US,D,20250306,000000,2.25,2.51,2.17,2.49,738424,0
+SGHT.US,D,20250307,000000,2.45,2.495,2.26,2.36,264896,0
+SGHT.US,D,20250310,000000,2.3,2.59,2.25,2.45,679175,0
+SGHT.US,D,20250311,000000,2.5,2.88,2.4508,2.79,434341,0
+SGHT.US,D,20250312,000000,2.82,2.93,2.65,2.69,525278,0
+SGHT.US,D,20250313,000000,2.68,2.75,2.4,2.405,321127,0
+SGHT.US,D,20250314,000000,2.62,2.73,2.56,2.72,203253,0
+SGHT.US,D,20250317,000000,2.72,2.83,2.63,2.78,228180,0
+SGHT.US,D,20250318,000000,2.76,2.88,2.695,2.88,121261,0
+SGHT.US,D,20250319,000000,2.88,3.1,2.82,2.98,252232,0
+SGHT.US,D,20250320,000000,2.94,3.13,2.84,2.94,357787,0
+SGHT.US,D,20250321,000000,2.92,2.995,2.745,2.89,308779,0
+SGHT.US,D,20250324,000000,2.98,3.125,2.9,3.07,127895,0
+SGHT.US,D,20250325,000000,3.05,3.1,2.68,2.69,123028,0
+SGHT.US,D,20250326,000000,2.68,2.788,2.64,2.675,83370,0
+SGHT.US,D,20250327,000000,2.67,2.785,2.645,2.74,95063,0
+SGHT.US,D,20250328,000000,2.7,2.73,2.54,2.55,82035,0
+SGHT.US,D,20250331,000000,2.5,2.5,2.4,2.4,110157,0
+SGHT.US,D,20250401,000000,2.36,2.36,2.2,2.29,161268,0
+SGHT.US,D,20250402,000000,2.22,2.54,2.19,2.25,310273,0
+SGHT.US,D,20250403,000000,2.13,2.32,2.04,2.23,358040,0
+SGHT.US,D,20250404,000000,2.1,2.37,2.1,2.3,306040,0
+SGHT.US,D,20250407,000000,2.2,2.43,2.09,2.21,301504,0
+SGHT.US,D,20250408,000000,2.3,2.41,2.03,2.09,193911,0
+SGHT.US,D,20250409,000000,2.05,2.48,2.05,2.35,270800,0
+SGHT.US,D,20250410,000000,2.28,2.41,2.14,2.26,178195,0
+SGHT.US,D,20250411,000000,2.27,2.4192,2.2374,2.38,76712,0
+SGHT.US,D,20250414,000000,2.44,2.59,2.3,2.41,150921,0
+SGHT.US,D,20250415,000000,2.39,2.54,2.35,2.52,100351,0
+SGHT.US,D,20250416,000000,2.47,2.63,2.45,2.61,180739,0
+SGHT.US,D,20250417,000000,2.6,2.72,2.3998,2.66,133127,0
+SGHT.US,D,20250421,000000,2.61,2.78,2.5092,2.76,118434,0
+SGHT.US,D,20250422,000000,2.81,3,2.78,2.99,165019,0
+SGHT.US,D,20250423,000000,3,3.22,2.98,3.21,218187,0
+SGHT.US,D,20250424,000000,3.2,3.44,3.185,3.29,274178,0
+SGHT.US,D,20250425,000000,3.24,3.43,3.06,3.22,144323,0
+SGHT.US,D,20250428,000000,3.17,3.21,3,3.09,180780,0
+SGHT.US,D,20250429,000000,3.08,3.2,3,3.15,168265,0
+SGHT.US,D,20250430,000000,3.07,3.175,2.91,3.05,165811,0
+SGHT.US,D,20250501,000000,3.09,3.1,3.03,3.08,161830,0
+SGHT.US,D,20250502,000000,3.13,3.26,3.03,3.05,196512,0
+SGHT.US,D,20250505,000000,3.03,3.15,2.91,2.93,168512,0
+SGHT.US,D,20250506,000000,2.88,2.97,2.74,2.81,139273,0
+SGHT.US,D,20250507,000000,2.84,2.93,2.83,2.86,145291,0
+SGHT.US,D,20250508,000000,2.88,3.04,2.81,3.03,147552,0
+SGHT.US,D,20250509,000000,3.38,3.38,2.94,3.08,233672,0
+SGHT.US,D,20250512,000000,3.28,3.39,3.06,3.21,385197,0
+SGHT.US,D,20250513,000000,3.26,3.65,3.13,3.42,360061,0
+SGHT.US,D,20250514,000000,3.42,3.65,3.28,3.28,171093,0
+SGHT.US,D,20250515,000000,3.24,3.43,3.18,3.42,95605,0
+SGHT.US,D,20250516,000000,3.42,3.65,3.355,3.55,249323,0
+SGHT.US,D,20250519,000000,3.47,3.555,3.235,3.27,173487,0
+SGHT.US,D,20250520,000000,3.26,3.345,3.2148,3.27,120852,0
+SGHT.US,D,20250521,000000,3.2,3.2888,3.1512,3.24,136631,0
+SGHT.US,D,20250522,000000,3.24,3.34,3.22,3.28,83936,0
+SGHT.US,D,20250523,000000,3.21,3.295,3.2,3.2,60585,0
+SGHT.US,D,20250527,000000,3.23,3.5,3.2,3.44,184663,0
+SGHT.US,D,20250528,000000,3.41,3.63,3.19,3.61,142448,0
+SGHT.US,D,20250529,000000,3.64,3.7297,3.5,3.52,229897,0
+SGHT.US,D,20250530,000000,3.65,3.745,3.3607,3.69,232978,0
+SGHT.US,D,20250602,000000,3.69,3.93,3.57,3.89,178392,0
+SGHT.US,D,20250603,000000,3.9,4.165,3.825,4.02,343933,0
+SGHT.US,D,20250604,000000,4.05,4.25,4.05,4.24,150075,0
+SGHT.US,D,20250605,000000,4.24,4.3,4.185,4.2,153088,0
+SGHT.US,D,20250606,000000,4.24,4.25,4.19,4.2,122654,0
+SGHT.US,D,20250609,000000,4.25,4.25,3.9101,4.06,216913,0
+SGHT.US,D,20250610,000000,4.1,4.19,3.95,4.17,176444,0
+SGHT.US,D,20250611,000000,4.23,4.245,4.13,4.19,101848,0
+SGHT.US,D,20250612,000000,4.15,4.2266,4.0315,4.21,79296,0
+SGHT.US,D,20250613,000000,4.11,4.22,4.06,4.13,162841,0
+SGHT.US,D,20250616,000000,4.19,4.25,4.09,4.21,76993,0
+SGHT.US,D,20250617,000000,4.15,4.23,4.03,4.03,134076,0
+SGHT.US,D,20250618,000000,4.02,4.3,3.99,4.27,95565,0
+SGHT.US,D,20250620,000000,4.32,4.36,4.055,4.06,225323,0
+SGHT.US,D,20250623,000000,4.04,4.4,4.018,4.34,205391,0
+SGHT.US,D,20250624,000000,4.43,4.456,4.2,4.26,95783,0
+SGHT.US,D,20250625,000000,4.25,4.3,4.2,4.22,86142,0
+SGHT.US,D,20250626,000000,4.26,4.28,4.19,4.25,67027,0
+SGHT.US,D,20250627,000000,4.27,4.34,4.17,4.3,840410,0
+SGHT.US,D,20250630,000000,4.285,4.31,4.09,4.13,85457,0
+SGHT.US,D,20250701,000000,4.09,4.31,4.06,4.07,166232,0
+SGHT.US,D,20250702,000000,4.12,4.175,3.995,4.16,143090,0
+SGHT.US,D,20250703,000000,4.2,4.325,4.09,4.21,107095,0
+SGHT.US,D,20250707,000000,4.16,4.265,3.41,3.475,267073,0
+SGHT.US,D,20250708,000000,3.48,3.64,3.36,3.545,166373,0
+SGHT.US,D,20250709,000000,3.56,3.58,3.44,3.52,84433,0
+SGHT.US,D,20250710,000000,3.51,3.6,3.42,3.43,81125,0
+SGHT.US,D,20250711,000000,3.39,3.51,3.3731,3.41,111951,0
+SGHT.US,D,20250714,000000,3.41,3.72,3.41,3.7,117846,0
+SGHT.US,D,20250715,000000,3.73,3.73,3.34,3.34,180574,0
+SGHT.US,D,20250716,000000,3.39,3.5363,3.36,3.51,108220,0
+SGHT.US,D,20250717,000000,3.5,3.645,3.5,3.54,82709,0
+SGHT.US,D,20250718,000000,3.59,3.6055,3.5,3.5,80708,0
+SGHT.US,D,20250721,000000,3.51,3.53,3.43,3.43,132232,0
+SGHT.US,D,20250722,000000,3.44,3.59,3.42,3.57,79169,0
+SGHT.US,D,20250723,000000,3.6,3.8,3.6,3.78,67119,0
+SGHT.US,D,20250724,000000,3.75,3.755,3.54,3.56,63416,0
+SGHT.US,D,20250725,000000,3.55,3.5675,3.42,3.49,89376,0
+SGHT.US,D,20250728,000000,3.5,3.63,3.41,3.54,145613,0
+SGHT.US,D,20250729,000000,3.61,3.61,3.45,3.46,105705,0
+SGHT.US,D,20250730,000000,3.47,3.63,3.43,3.45,100129,0
+SGHT.US,D,20250731,000000,3.42,3.49,3.29,3.33,181338,0
+SGHT.US,D,20250801,000000,3.25,3.335,3.11,3.27,229807,0
+SGHT.US,D,20250804,000000,3.31,3.48,3.275,3.47,106404,0
+SGHT.US,D,20250805,000000,3.49,3.54,3.38,3.49,146539,0
+SGHT.US,D,20250806,000000,3.47,3.76,3.41,3.68,92148,0
+SGHT.US,D,20250807,000000,3.73,3.7622,3.49,3.55,67662,0
+SGHT.US,D,20250808,000000,3.82,4.27,3.81,4.24,274948,0
+SGHT.US,D,20250811,000000,4.24,4.2614,4.08,4.12,155800,0
+SGHT.US,D,20250812,000000,4.15,4.28,4.1,4.25,160594,0
+SGHT.US,D,20250813,000000,4.25,4.34,4.01,4.25,186303,0
+SGHT.US,D,20250814,000000,4.17,4.29,4.12,4.25,104213,0
+SGHT.US,D,20250815,000000,4.28,4.28,4.06,4.2,98085,0
+SGHT.US,D,20250818,000000,4.21,4.28,4.11,4.19,74283,0
+SGHT.US,D,20250819,000000,4.18,4.23,4.02,4.09,96816,0
+SGHT.US,D,20250820,000000,4.11,4.18,4.0325,4.07,75394,0
+SGHT.US,D,20250821,000000,4.07,4.19,4.03,4.12,49378,0
+SGHT.US,D,20250822,000000,4.15,4.285,4.115,4.23,228934,0
+SGHT.US,D,20250825,000000,4.22,4.23,4.0915,4.21,62792,0
+SGHT.US,D,20250826,000000,4.23,4.23,4.16,4.23,103337,0
+SGHT.US,D,20250827,000000,4.21,4.25,4.16,4.23,197930,0
+SGHT.US,D,20250828,000000,4.23,4.23,4.01,4.04,97893,0
+SGHT.US,D,20250829,000000,4.07,4.08,3.95,4.06,59857,0
+SGHT.US,D,20250902,000000,3.96,4.03,3.86,3.87,60961,0
+SGHT.US,D,20250903,000000,3.83,3.87,3.7,3.8,95465,0
+SGHT.US,D,20250904,000000,3.81,3.81,3.65,3.73,172845,0
+SGHT.US,D,20250905,000000,3.76,3.85,3.63,3.69,143820,0
+SGHT.US,D,20250908,000000,3.72,3.74,3.64,3.69,66870,0
+SGHT.US,D,20250909,000000,3.63,3.77,3.55,3.57,207757,0
+SGHT.US,D,20250910,000000,3.56,3.56,3.4,3.41,79381,0
+SGHT.US,D,20250911,000000,3.42,3.65,3.375,3.62,125855,0
+SGHT.US,D,20250912,000000,3.61,3.61,3.45,3.46,97070,0
+SGHT.US,D,20250915,000000,3.45,3.57,3.425663,3.52,63111,0
+SGHT.US,D,20250916,000000,3.6,3.6,3.4,3.49,106330,0
+SGHT.US,D,20250917,000000,3.5,3.6,3.385,3.42,129843,0
+SGHT.US,D,20250918,000000,3.46,3.7,3.46,3.69,81888,0
+SGHT.US,D,20250919,000000,3.67,3.67,3.55,3.6,231676,0
+SGHT.US,D,20250922,000000,3.6,3.6,3.54,3.59,55739,0
+SGHT.US,D,20250923,000000,3.61,3.74,3.49,3.52,85190,0
+SGHT.US,D,20250924,000000,3.49,3.58,3.49,3.54,44687,0
+SGHT.US,D,20250925,000000,3.47,3.54,3.43,3.43,96827,0
+SGHT.US,D,20250926,000000,3.46,3.495,3.43,3.48,75226,0
+SGHT.US,D,20250929,000000,3.5,3.53,3.415,3.48,41778,0
+SGHT.US,D,20250930,000000,3.47,3.48,3.38,3.44,76354,0
+SGHT.US,D,20251001,000000,3.41,3.42,3.29,3.35,150860,0
+SGHT.US,D,20251002,000000,3.35,3.43,3.25,3.31,110996,0
+SGHT.US,D,20251003,000000,3.31,3.39,3.195,3.29,145273,0
+SGHT.US,D,20251006,000000,3.31,3.455,3.31,3.36,151560,0
+SGHT.US,D,20251007,000000,3.35,3.48,3.25,3.47,154268,0
+SGHT.US,D,20251008,000000,3.52,3.52,3.4,3.47,78108,0
+SGHT.US,D,20251009,000000,3.45,3.4825,3.38,3.38,52945,0
+SGHT.US,D,20251010,000000,3.37,3.37,3.19,3.2,111495,0
+SGHT.US,D,20251013,000000,3.25,3.38,3.215,3.26,51285,0
+SGHT.US,D,20251014,000000,3.22,3.3388,3.215,3.33,73043,0
+SGHT.US,D,20251015,000000,3.37,3.6,3.34,3.6,86150,0
+SGHT.US,D,20251016,000000,3.58,3.585,3.37,3.45,48236,0
+SGHT.US,D,20251017,000000,3.9,4.8,3.89,4.69,1638599,0
+SGHT.US,D,20251020,000000,4.73,5.14,4.49,4.66,799509,0
+SGHT.US,D,20251021,000000,4.65,5.1899,4.5,5.16,262093,0
+SGHT.US,D,20251022,000000,5.16,5.3192,4.88,5.13,236574,0
+SGHT.US,D,20251023,000000,5.14,5.25,5.1,5.21,88914,0
+SGHT.US,D,20251024,000000,5.24,5.31,5.1,5.28,73576,0
+SGHT.US,D,20251027,000000,5.28,5.28,5.07,5.17,119570,0
+SGHT.US,D,20251028,000000,5.14,5.2,4.87,5.17,103216,0
+SGHT.US,D,20251029,000000,5.14,5.25,4.95,5.04,67384,0
+SGHT.US,D,20251030,000000,4.93,5.12,4.915,5.08,49301,0
+SGHT.US,D,20251031,000000,5.06,5.1268,4.94,5.06,42806,0
+SGHT.US,D,20251103,000000,5.08,5.16,4.98,5.1,60225,0
+SGHT.US,D,20251104,000000,5.01,5.02,4.89,4.98,54507,0
+SGHT.US,D,20251105,000000,4.99,5.12,4.86,5.03,58103,0
+SGHT.US,D,20251106,000000,5.01,5.06,4.9,5,110694,0
+SGHT.US,D,20251107,000000,5.49,5.86,5.38,5.82,285684,0
+SGHT.US,D,20251110,000000,5.85,6.6,5.85,6.52,507231,0
+SGHT.US,D,20251111,000000,6.6,7.12,6.41,7.04,481565,0
+SGHT.US,D,20251112,000000,7.1,8.06,7,7.72,822529,0
+SGHT.US,D,20251113,000000,7.69,7.69,6.93,7.05,407951,0
+SGHT.US,D,20251114,000000,6.98,7.32,6.85,7.11,308466,0
+SGHT.US,D,20251117,000000,7.03,7.21,6.91,7.03,165095,0
+SGHT.US,D,20251118,000000,7.03,7.21,6.74,7.14,128269,0
+SGHT.US,D,20251119,000000,7.14,7.24,6.8789,6.93,120395,0
+SGHT.US,D,20251120,000000,7.08,7.09,6.59,6.64,166140,0
+SGHT.US,D,20251121,000000,6.59,7.32,6.56,7.26,247905,0
+SGHT.US,D,20251124,000000,7.26,7.75,7.16,7.49,287038,0
+SGHT.US,D,20251125,000000,7.4,8.23,7.37,8.1,378984,0
+SGHT.US,D,20251126,000000,8.03,8.465,7.65,8.39,263879,0
+SGHT.US,D,20251128,000000,8.52,8.7999,8.21,8.36,140881,0
+SGHT.US,D,20251201,000000,8.3,8.5,7.9016,8.17,154482,0
+SGHT.US,D,20251202,000000,8.29,8.38,8.13,8.3,136618,0
+SGHT.US,D,20251203,000000,8.3,8.58,8.0899,8.56,122692,0
+SGHT.US,D,20251204,000000,8.61,8.61,8.18,8.34,108210,0
+SGHT.US,D,20251205,000000,8.3,8.34,7.96,8.05,82533,0
+SGHT.US,D,20251208,000000,8.05,8.75,7.9043,8.53,265996,0
+SGHT.US,D,20251209,000000,8.53,8.54,8.22,8.34,125738,0
+SGHT.US,D,20251210,000000,8.44,8.5,8.215,8.46,238708,0
+SGHT.US,D,20251211,000000,8.56,8.6325,8.25,8.28,154597,0
+SGHT.US,D,20251212,000000,8.3,8.3,8.04,8.1,138790,0
+SGHT.US,D,20251215,000000,8.36,8.65,8.1094,8.31,471042,0
+SGHT.US,D,20251216,000000,8.31,8.5,8,8.39,288595,0
+SGHT.US,D,20251217,000000,8.41,8.73,8.08,8.15,181602,0
+SGHT.US,D,20251218,000000,8.39,8.64,8.13,8.26,207964,0
+SGHT.US,D,20251219,000000,8.35,8.56,8.295,8.45,525470,0
+SGHT.US,D,20251222,000000,8.45,8.65,8.21,8.44,269274,0
+SGHT.US,D,20251223,000000,8.74,9.21,8.33,8.44,670512,0
+SGHT.US,D,20251224,000000,8.55,9.08,8.43,9.05,412617,0
+SGHT.US,D,20251226,000000,9.062,9.2362,8.75,8.82,216765,0
+SGHT.US,D,20251229,000000,8.81,8.99,8.4134,8.64,249144,0
+SGHT.US,D,20251230,000000,8.64,8.73,7.7,8,403003,0
+SGHT.US,D,20251231,000000,7.98,8.45,7.74,7.93,687575,0
+SGHT.US,D,20260102,000000,7.95,8.125,7.28,7.48,277565,0
+SGHT.US,D,20260105,000000,7.95,8.19,7.685,7.71,288921,0
+SGHT.US,D,20260106,000000,7.61,7.675,7.3942,7.47,197722,0
+SGHT.US,D,20260107,000000,7.46,7.47,7.2,7.44,169607,0
+SGHT.US,D,20260108,000000,7.36,7.85,7.27,7.53,172972,0
+SGHT.US,D,20260109,000000,7.53,7.53,7.0501,7.18,187216,0
+SGHT.US,D,20260112,000000,7.05,7.47,6.96,7.41,227452,0
+SGHT.US,D,20260113,000000,7.37,7.545,6.39,6.83,758490,0
+SGHT.US,D,20260114,000000,6.8,6.99,6.73,6.89,203505,0
+SGHT.US,D,20260115,000000,6.89,6.915,6.51,6.6,456440,0
+SGHT.US,D,20260116,000000,6.58,6.72,6.41,6.47,308198,0
+SGHT.US,D,20260120,000000,6.23,6.3299,5.96,6.24,546881,0
+SGHT.US,D,20260121,000000,6.28,6.44,6.175,6.38,326316,0
+SGHT.US,D,20260122,000000,6.39,6.72,6.06,6.42,355687,0
+SGHT.US,D,20260123,000000,6.38,6.4153,6,6.02,215459,0
+SGHT.US,D,20260126,000000,6.01,6.1,5.94,6.05,219770,0
+SGHT.US,D,20260127,000000,6.02,6.225,5.96,6.02,200335,0
+SGHT.US,D,20260128,000000,6.01,6.1304,5.95,6.03,256586,0
+SGHT.US,D,20260129,000000,6.04,6.235,6,6.15,148566,0
+SGHT.US,D,20260130,000000,6.22,6.37,6.125,6.28,186276,0
+SGHT.US,D,20260202,000000,6.23,6.545,6.135,6.44,384649,0
+SGHT.US,D,20260203,000000,6.41,6.59,6.325,6.47,147188,0
+SGHT.US,D,20260204,000000,6.5,6.565,6.05,6.12,277183,0
+SGHT.US,D,20260205,000000,6.06,6.235,5.63,5.69,286869,0
+SGHT.US,D,20260206,000000,5.83,5.99,5.6,5.87,152586,0
+SGHT.US,D,20260209,000000,5.83,6.15,5.46,5.94,119679,0
+SGHT.US,D,20260210,000000,5.91,6.07,5.75,5.77,148643,0
+SGHT.US,D,20260211,000000,5.82,5.82,5.34,5.53,224623,0
+SGHT.US,D,20260212,000000,5.59,5.62,5.32,5.39,234146,0
+SGHT.US,D,20260213,000000,5.41,5.595,5.23,5.36,187589,0
+SGHT.US,D,20260217,000000,5.35,5.48,5.24,5.35,142672,0
+SGHT.US,D,20260218,000000,5.29,5.44,5.24,5.26,252178,0
diff --git a/daily/us/nasdaq stocks/2/sigip.us.txt b/daily/us/nasdaq stocks/2/sigip.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6969019e2194600a0bcd906ff537aef3014956ea
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sigip.us.txt	
@@ -0,0 +1,1299 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIGIP.US,D,20201210,000000,25.81,25.88,25.7202,25.8,45876,0
+SIGIP.US,D,20201211,000000,25.717,25.755,25.61,25.61,20651,0
+SIGIP.US,D,20201214,000000,25.61,25.64,25.5,25.53,25430,0
+SIGIP.US,D,20201215,000000,25.66,25.67,25.56,25.67,23521,0
+SIGIP.US,D,20201216,000000,25.7,25.78,25.6,25.78,13141,0
+SIGIP.US,D,20201217,000000,25.78,25.88,25.68,25.78,68672,0
+SIGIP.US,D,20201218,000000,25.855,25.9,25.72,25.77,57240,0
+SIGIP.US,D,20201221,000000,25.72,25.74,25.65,25.65,20250,0
+SIGIP.US,D,20201222,000000,25.72,25.79,25.55,25.65,10548,0
+SIGIP.US,D,20201223,000000,25.625,25.8,25.52,25.74,39458,0
+SIGIP.US,D,20201224,000000,25.66,25.71,25.61,25.7,2082,0
+SIGIP.US,D,20201228,000000,25.63,25.77,25.63,25.72,30335,0
+SIGIP.US,D,20201229,000000,25.71,25.92,25.66,25.76,245832,0
+SIGIP.US,D,20201230,000000,25.7881,25.83,25.7479,25.81,126028,0
+SIGIP.US,D,20201231,000000,25.7,25.9,25.38,25.84,876083,0
+SIGIP.US,D,20210104,000000,25.75,25.87,25.58,25.68,27911,0
+SIGIP.US,D,20210105,000000,25.625,25.67,25.5701,25.67,6591,0
+SIGIP.US,D,20210106,000000,25.57,25.86,25.27,25.48,46843,0
+SIGIP.US,D,20210107,000000,25.12,25.25,24.93,25.25,49368,0
+SIGIP.US,D,20210108,000000,25.27,25.34,25.06,25.31,7263,0
+SIGIP.US,D,20210111,000000,25.31,25.31,24.86,24.99,26106,0
+SIGIP.US,D,20210112,000000,25.01,25.01,24.45,24.66,43633,0
+SIGIP.US,D,20210113,000000,25,25.56,24.75,25.2,20713,0
+SIGIP.US,D,20210114,000000,25.37,25.5,25.07,25.17,124238,0
+SIGIP.US,D,20210115,000000,25.26,25.4,25.04,25.16,96309,0
+SIGIP.US,D,20210119,000000,25.19,25.29,24.975,25,25719,0
+SIGIP.US,D,20210120,000000,25.3099,25.3099,24.945,25.03,17916,0
+SIGIP.US,D,20210121,000000,25.05,25.05,24.97,24.99,17084,0
+SIGIP.US,D,20210122,000000,24.991,25.05,24.98,24.98,6770,0
+SIGIP.US,D,20210125,000000,25.04,25.04,24.885,24.92,14820,0
+SIGIP.US,D,20210126,000000,24.95,24.95,24.88,24.91,3379,0
+SIGIP.US,D,20210127,000000,24.8599,24.8599,24.575,24.699,9274,0
+SIGIP.US,D,20210128,000000,24.71,24.8,24.6001,24.7999,12403,0
+SIGIP.US,D,20210129,000000,24.7999,24.7999,24.58,24.75,26841,0
+SIGIP.US,D,20210201,000000,24.77,24.89,24.75,24.82,3434,0
+SIGIP.US,D,20210202,000000,24.87,24.95,24.87,24.87,19099,0
+SIGIP.US,D,20210203,000000,24.88,24.9,24.6,24.75,9968,0
+SIGIP.US,D,20210204,000000,24.68,24.84,24.68,24.83,7748,0
+SIGIP.US,D,20210205,000000,24.84,24.84,24.7,24.7,24810,0
+SIGIP.US,D,20210208,000000,24.9199,24.92,24.77,24.77,5251,0
+SIGIP.US,D,20210209,000000,24.88,24.95,24.82,24.9,11801,0
+SIGIP.US,D,20210210,000000,24.96,24.96,24.855,24.86,16683,0
+SIGIP.US,D,20210211,000000,24.84,24.95,24.7,24.71,17347,0
+SIGIP.US,D,20210212,000000,24.74,24.81,24.62,24.6907,22860,0
+SIGIP.US,D,20210216,000000,24.69,24.69,24.48,24.53,23465,0
+SIGIP.US,D,20210217,000000,24.58,24.6,24.4,24.53,11233,0
+SIGIP.US,D,20210218,000000,24.55,24.5899,24.422,24.55,22077,0
+SIGIP.US,D,20210219,000000,24.58,24.58,24.35,24.43,37021,0
+SIGIP.US,D,20210222,000000,24.4,24.42,24.2,24.205,19812,0
+SIGIP.US,D,20210223,000000,24.2951,24.2951,24.05,24.15,14178,0
+SIGIP.US,D,20210224,000000,24.31,24.31,23.89,23.915,61217,0
+SIGIP.US,D,20210225,000000,24.03,24.03,23.41,23.77,12897,0
+SIGIP.US,D,20210226,000000,23.87,23.9,23.24,23.82,72659,0
+SIGIP.US,D,20210301,000000,23.99,23.99,23.8,23.82,67359,0
+SIGIP.US,D,20210302,000000,23.88,24.11,23.86,23.86,54129,0
+SIGIP.US,D,20210303,000000,23.93,23.98,23.725,23.95,36993,0
+SIGIP.US,D,20210304,000000,23.98,24.14,23.955,24.04,12226,0
+SIGIP.US,D,20210305,000000,23.96,24.13,23.9,24.03,22013,0
+SIGIP.US,D,20210308,000000,24.15,24.25,24.15,24.25,1016,0
+SIGIP.US,D,20210309,000000,24.38,24.38,24.15,24.35,4563,0
+SIGIP.US,D,20210310,000000,24.34,24.52,24.2984,24.52,3712,0
+SIGIP.US,D,20210311,000000,24.6,24.72,24.505,24.65,12680,0
+SIGIP.US,D,20210312,000000,24.22,24.59,24.22,24.49,9883,0
+SIGIP.US,D,20210315,000000,24.5,24.62,24.5,24.59,6060,0
+SIGIP.US,D,20210316,000000,24.65,24.75,24.5358,24.74,9857,0
+SIGIP.US,D,20210317,000000,24.75,24.75,24.5996,24.74,8413,0
+SIGIP.US,D,20210318,000000,24.7,24.71,24.5,24.5,24092,0
+SIGIP.US,D,20210319,000000,24.62,24.66,24.44,24.64,6829,0
+SIGIP.US,D,20210322,000000,24.76,24.7699,24.725,24.7699,2236,0
+SIGIP.US,D,20210323,000000,24.8,24.84,24.79,24.82,2622,0
+SIGIP.US,D,20210324,000000,24.84,24.92,24.8155,24.91,4884,0
+SIGIP.US,D,20210325,000000,24.92,24.92,24.71,24.9,2589,0
+SIGIP.US,D,20210326,000000,24.86,24.93,24.8243,24.86,3458,0
+SIGIP.US,D,20210329,000000,24.93,24.94,24.7986,24.88,24234,0
+SIGIP.US,D,20210330,000000,24.95,24.95,24.855,24.92,29427,0
+SIGIP.US,D,20210331,000000,24.96,25,24.93,24.95,51877,0
+SIGIP.US,D,20210401,000000,25,25.03,24.9353,24.99,21257,0
+SIGIP.US,D,20210405,000000,25.06,25.06,25,25,14903,0
+SIGIP.US,D,20210406,000000,25.02,25.27,24.9994,25.15,20105,0
+SIGIP.US,D,20210407,000000,25.16,25.29,25.12,25.13,5988,0
+SIGIP.US,D,20210408,000000,25.17,25.26,25.1016,25.15,4563,0
+SIGIP.US,D,20210409,000000,25.23,25.23,25.1001,25.1001,2842,0
+SIGIP.US,D,20210412,000000,25.13,25.14,25.1,25.14,1711,0
+SIGIP.US,D,20210413,000000,25.0701,25.14,25.07,25.1,6133,0
+SIGIP.US,D,20210414,000000,25.11,25.1743,25.08,25.1,10231,0
+SIGIP.US,D,20210415,000000,25.19,25.24,25.18,25.19,3178,0
+SIGIP.US,D,20210416,000000,25.28,25.28,25.05,25.18,7463,0
+SIGIP.US,D,20210419,000000,25.21,25.21,25.19,25.19,2425,0
+SIGIP.US,D,20210420,000000,25.2177,25.25,25.1,25.18,14315,0
+SIGIP.US,D,20210421,000000,25.18,25.18,25.1,25.16,15247,0
+SIGIP.US,D,20210422,000000,25.14,25.19,25.11,25.14,6895,0
+SIGIP.US,D,20210423,000000,25.18,25.24,25.15,25.2299,11079,0
+SIGIP.US,D,20210426,000000,25.24,25.25,25.18,25.2,29065,0
+SIGIP.US,D,20210427,000000,25.27,25.27,25.215,25.25,3870,0
+SIGIP.US,D,20210428,000000,25.27,25.27,25.15,25.24,3745,0
+SIGIP.US,D,20210429,000000,25.23,25.23,25.165,25.2191,2497,0
+SIGIP.US,D,20210430,000000,25.21,25.21,25.01,25.01,23866,0
+SIGIP.US,D,20210503,000000,25.29,25.29,25.145,25.23,7321,0
+SIGIP.US,D,20210504,000000,25.23,25.25,25.17,25.2,8415,0
+SIGIP.US,D,20210505,000000,25.27,25.33,25.145,25.145,12913,0
+SIGIP.US,D,20210506,000000,25.2,25.3499,25.11,25.17,7299,0
+SIGIP.US,D,20210507,000000,25.25,25.34,25.25,25.27,4835,0
+SIGIP.US,D,20210510,000000,25.34,25.34,25.2,25.28,6800,0
+SIGIP.US,D,20210511,000000,25.26,25.26,25.1006,25.12,4280,0
+SIGIP.US,D,20210512,000000,25.07,25.07,24.81,24.81,17678,0
+SIGIP.US,D,20210513,000000,24.94,25.19,24.91,24.93,7825,0
+SIGIP.US,D,20210514,000000,25.17,25.17,24.98,25.05,2262,0
+SIGIP.US,D,20210517,000000,25.17,25.17,25.128,25.128,1762,0
+SIGIP.US,D,20210518,000000,25.17,25.24,25,25.24,3193,0
+SIGIP.US,D,20210519,000000,25.2,25.2,25.1368,25.18,3526,0
+SIGIP.US,D,20210520,000000,25.19,25.32,25.19,25.32,1506,0
+SIGIP.US,D,20210521,000000,25.33,25.33,25.2227,25.25,5775,0
+SIGIP.US,D,20210524,000000,25.32,25.44,25.32,25.44,1447,0
+SIGIP.US,D,20210525,000000,25.44,25.44,25.2817,25.3,6882,0
+SIGIP.US,D,20210526,000000,25.4,25.405,25.2121,25.2121,2963,0
+SIGIP.US,D,20210527,000000,25.14,25.22,25.0666,25.17,3566,0
+SIGIP.US,D,20210528,000000,25.22,25.26,25.21,25.22,33186,0
+SIGIP.US,D,20210601,000000,25.2,25.2,25.12,25.2,5536,0
+SIGIP.US,D,20210602,000000,25.2,25.25,25.16,25.225,14774,0
+SIGIP.US,D,20210603,000000,25.29,25.3,25.192,25.3,6363,0
+SIGIP.US,D,20210604,000000,25.3,25.3,25.235,25.25,3450,0
+SIGIP.US,D,20210607,000000,25.26,25.2902,25.2125,25.25,9317,0
+SIGIP.US,D,20210608,000000,25.25,25.3,25.237,25.3,4294,0
+SIGIP.US,D,20210609,000000,25.3,25.3,25.24,25.27,23765,0
+SIGIP.US,D,20210610,000000,25.265,25.265,25.1961,25.24,2622,0
+SIGIP.US,D,20210611,000000,25.25,25.28,25.2,25.25,5244,0
+SIGIP.US,D,20210614,000000,25.28,25.28,25.1513,25.25,4803,0
+SIGIP.US,D,20210615,000000,25.3,25.35,25.2531,25.275,21858,0
+SIGIP.US,D,20210616,000000,25.32,25.34,25.295,25.3,14782,0
+SIGIP.US,D,20210617,000000,25.32,25.4053,25.265,25.37,8826,0
+SIGIP.US,D,20210618,000000,25.37,25.39,25.21,25.37,10169,0
+SIGIP.US,D,20210621,000000,25.38,25.5,25.344,25.49,16938,0
+SIGIP.US,D,20210622,000000,25.49,25.5,25.39,25.5,18778,0
+SIGIP.US,D,20210623,000000,25.5,25.6455,25.5,25.55,6999,0
+SIGIP.US,D,20210624,000000,25.55,25.55,25.44,25.51,8590,0
+SIGIP.US,D,20210625,000000,25.58,25.58,25.44,25.45,5830,0
+SIGIP.US,D,20210628,000000,25.5,25.52,25.38,25.47,28526,0
+SIGIP.US,D,20210629,000000,25.51,25.51,25.3501,25.45,10179,0
+SIGIP.US,D,20210630,000000,25.45,25.46,25.375,25.43,183990,0
+SIGIP.US,D,20210701,000000,25.45,25.57,25.3996,25.479,28310,0
+SIGIP.US,D,20210702,000000,25.44,25.63,25.44,25.618,32627,0
+SIGIP.US,D,20210706,000000,25.63,25.67,25.54,25.67,12078,0
+SIGIP.US,D,20210707,000000,25.72,25.72,25.6743,25.72,8893,0
+SIGIP.US,D,20210708,000000,25.71,25.76,25.6251,25.76,3202,0
+SIGIP.US,D,20210709,000000,25.76,25.84,25.634,25.81,13808,0
+SIGIP.US,D,20210712,000000,25.71,25.836,25.71,25.815,6486,0
+SIGIP.US,D,20210713,000000,25.8,25.81,25.7,25.73,26018,0
+SIGIP.US,D,20210714,000000,25.77,25.84,25.7008,25.84,23157,0
+SIGIP.US,D,20210715,000000,25.85,25.9,25.85,25.8981,8384,0
+SIGIP.US,D,20210716,000000,25.89,25.89,25.79,25.85,16274,0
+SIGIP.US,D,20210719,000000,25.67,25.89,25.5335,25.61,2430,0
+SIGIP.US,D,20210720,000000,25.67,25.95,25.65,25.95,19579,0
+SIGIP.US,D,20210721,000000,25.95,25.95,25.77,25.92,3783,0
+SIGIP.US,D,20210722,000000,25.93,25.93,25.7,25.83,3685,0
+SIGIP.US,D,20210723,000000,25.83,25.93,25.74,25.86,4665,0
+SIGIP.US,D,20210726,000000,25.89,25.94,25.8116,25.94,2959,0
+SIGIP.US,D,20210727,000000,25.97,25.97,25.82,25.92,3060,0
+SIGIP.US,D,20210728,000000,25.94,25.98,25.7735,25.98,3900,0
+SIGIP.US,D,20210729,000000,25.98,26.1,25.9507,26.05,9658,0
+SIGIP.US,D,20210730,000000,26.09,26.16,25.79,26.05,5529,0
+SIGIP.US,D,20210802,000000,26.12,26.12,25.8,25.9993,6780,0
+SIGIP.US,D,20210803,000000,26.1,26.13,25.87,26.05,54177,0
+SIGIP.US,D,20210804,000000,25.99,26.2864,25.99,26.1,120582,0
+SIGIP.US,D,20210805,000000,26.2,26.26,26.1,26.15,9992,0
+SIGIP.US,D,20210806,000000,26.2501,26.255,26.16,26.2,13048,0
+SIGIP.US,D,20210809,000000,26.19,26.2,26.1,26.1,3906,0
+SIGIP.US,D,20210810,000000,26.17,26.17,25.9,26.09,19309,0
+SIGIP.US,D,20210811,000000,26.12,26.189,26.1,26.18,2158,0
+SIGIP.US,D,20210812,000000,26.18,26.3199,26.14,26.2,15885,0
+SIGIP.US,D,20210813,000000,26.31,26.37,26.15,26.2,9383,0
+SIGIP.US,D,20210816,000000,26.23,26.38,26.1921,26.2,5934,0
+SIGIP.US,D,20210817,000000,26.22,26.22,26.19,26.2,22257,0
+SIGIP.US,D,20210818,000000,26.21,26.2234,26.1239,26.21,36666,0
+SIGIP.US,D,20210819,000000,26.22,26.22,26.1411,26.2,3588,0
+SIGIP.US,D,20210820,000000,26.22,26.23,26.13,26.2,5015,0
+SIGIP.US,D,20210823,000000,26.25,26.25,26.2337,26.25,1458,0
+SIGIP.US,D,20210824,000000,26.32,26.32,26.24,26.25,3544,0
+SIGIP.US,D,20210825,000000,26.28,26.29,26.18,26.25,9650,0
+SIGIP.US,D,20210826,000000,26.26,26.26,26.26,26.26,534,0
+SIGIP.US,D,20210827,000000,26.23,26.3,26.23,26.24,4224,0
+SIGIP.US,D,20210830,000000,26.1,26.1,26.02,26.0216,8654,0
+SIGIP.US,D,20210831,000000,26.02,26.04,25.97,26,7453,0
+SIGIP.US,D,20210901,000000,26.06,26.17,25.98,26.04,42840,0
+SIGIP.US,D,20210902,000000,26.2,26.2,26.05,26.08,18660,0
+SIGIP.US,D,20210903,000000,26.1,26.13,26.0801,26.13,1816,0
+SIGIP.US,D,20210907,000000,26.15,26.2199,26.11,26.2199,2488,0
+SIGIP.US,D,20210908,000000,26.22,26.22,26.1,26.1,1333,0
+SIGIP.US,D,20210909,000000,26.21,26.21,26.0068,26.02,16534,0
+SIGIP.US,D,20210910,000000,26.09,26.22,26.0036,26.21,2966,0
+SIGIP.US,D,20210913,000000,26.1,26.1,26,26,5322,0
+SIGIP.US,D,20210914,000000,26.05,26.09,25.8321,25.9,56798,0
+SIGIP.US,D,20210915,000000,26.04,26.0499,25.95,25.985,5543,0
+SIGIP.US,D,20210916,000000,25.97,26.02,25.97,26.01,9689,0
+SIGIP.US,D,20210917,000000,26.05,26.05,26.033,26.04,3003,0
+SIGIP.US,D,20210920,000000,26.04,26.04,25.94,25.99,2830,0
+SIGIP.US,D,20210921,000000,25.99,25.99,25.919,25.94,1394,0
+SIGIP.US,D,20210922,000000,26.03,26.22,25.9131,26.22,41946,0
+SIGIP.US,D,20210923,000000,26.29,26.29,26.0118,26.0118,2339,0
+SIGIP.US,D,20210924,000000,26.01,26.045,25.925,26.01,6209,0
+SIGIP.US,D,20210927,000000,26,26,25.88,25.93,6029,0
+SIGIP.US,D,20210928,000000,25.92,25.92,25.55,25.733,3519,0
+SIGIP.US,D,20210929,000000,25.83,25.8881,25.82,25.8881,1386,0
+SIGIP.US,D,20210930,000000,26.07,26.07,25.89,26.03,3593,0
+SIGIP.US,D,20211001,000000,26.06,26.06,25.92,25.92,606,0
+SIGIP.US,D,20211004,000000,26.02,26.02,25.7,25.74,3863,0
+SIGIP.US,D,20211005,000000,25.86,25.9,25.63,25.66,6541,0
+SIGIP.US,D,20211006,000000,25.7,25.89,25.555,25.62,10187,0
+SIGIP.US,D,20211007,000000,25.75,25.75,25.55,25.55,1135,0
+SIGIP.US,D,20211008,000000,25.69,25.75,25.48,25.48,6156,0
+SIGIP.US,D,20211011,000000,25.62,25.62,25.4583,25.48,6621,0
+SIGIP.US,D,20211012,000000,25.41,25.64,25.41,25.58,57838,0
+SIGIP.US,D,20211013,000000,25.55,25.63,25.47,25.5,56361,0
+SIGIP.US,D,20211014,000000,25.65,25.71,25.4,25.71,37198,0
+SIGIP.US,D,20211015,000000,25.73,25.79,25.415,25.44,27343,0
+SIGIP.US,D,20211018,000000,25.32,25.45,25.3001,25.3001,6808,0
+SIGIP.US,D,20211019,000000,25.35,25.48,25.25,25.29,7155,0
+SIGIP.US,D,20211020,000000,25.38,25.5,25.38,25.5,5436,0
+SIGIP.US,D,20211021,000000,25.49,25.5,25.44,25.44,2200,0
+SIGIP.US,D,20211022,000000,25.52,25.52,25.43,25.43,13395,0
+SIGIP.US,D,20211025,000000,25.485,25.485,25.4,25.45,1631,0
+SIGIP.US,D,20211026,000000,25.54,25.54,25.45,25.48,2672,0
+SIGIP.US,D,20211027,000000,25.52,25.52,25.45,25.5,13008,0
+SIGIP.US,D,20211028,000000,25.56,25.56,25.46,25.46,1535,0
+SIGIP.US,D,20211029,000000,25.45,25.5,25.45,25.49,9780,0
+SIGIP.US,D,20211101,000000,25.47,25.62,25.47,25.585,7702,0
+SIGIP.US,D,20211102,000000,25.65,25.65,25.49,25.5,8464,0
+SIGIP.US,D,20211103,000000,25.52,25.57,25.47,25.5,5973,0
+SIGIP.US,D,20211104,000000,25.52,25.57,25.4986,25.5,33451,0
+SIGIP.US,D,20211105,000000,25.55,25.665,25.48,25.5,21006,0
+SIGIP.US,D,20211108,000000,25.55,25.55,25.48,25.5,3675,0
+SIGIP.US,D,20211109,000000,25.52,25.52,25.46,25.5,3809,0
+SIGIP.US,D,20211110,000000,25.52,25.52,25.12,25.2241,7258,0
+SIGIP.US,D,20211111,000000,25.29,25.2999,25.13,25.13,2501,0
+SIGIP.US,D,20211112,000000,25.28,25.31,25.12,25.218,6900,0
+SIGIP.US,D,20211115,000000,25.24,25.24,25.0996,25.0996,3960,0
+SIGIP.US,D,20211116,000000,25.1,25.21,25.05,25.05,7642,0
+SIGIP.US,D,20211117,000000,25,25.12,25,25.0513,3454,0
+SIGIP.US,D,20211118,000000,25.09,25.141,24.8988,24.97,5692,0
+SIGIP.US,D,20211119,000000,24.99,25.12,24.925,25.02,13041,0
+SIGIP.US,D,20211122,000000,25.05,25.14,24.97,25.06,21187,0
+SIGIP.US,D,20211123,000000,24.99,25.0386,24.81,24.8973,19891,0
+SIGIP.US,D,20211124,000000,24.95,25.035,24.95,25,25156,0
+SIGIP.US,D,20211126,000000,24.95,24.98,24.9,24.95,122956,0
+SIGIP.US,D,20211129,000000,24.93,25.08,24.88,25.04,44536,0
+SIGIP.US,D,20211130,000000,24.93,24.99,24.8646,24.8646,9713,0
+SIGIP.US,D,20211201,000000,25.11,25.31,25.11,25.23,5699,0
+SIGIP.US,D,20211202,000000,25.24,25.24,25.06,25.2212,1632,0
+SIGIP.US,D,20211203,000000,25.2517,25.33,25.1495,25.33,2517,0
+SIGIP.US,D,20211206,000000,25.33,25.4,25.2,25.4,3685,0
+SIGIP.US,D,20211207,000000,25.41,25.45,25.3957,25.3957,2038,0
+SIGIP.US,D,20211208,000000,25.5137,25.5137,25.4,25.47,11269,0
+SIGIP.US,D,20211209,000000,25.45,25.45,25.43,25.43,3131,0
+SIGIP.US,D,20211210,000000,25.49,25.49,25.2501,25.2501,2732,0
+SIGIP.US,D,20211213,000000,25.4,25.42,25.3242,25.4,1477,0
+SIGIP.US,D,20211214,000000,25.4,25.4,25.2775,25.35,2836,0
+SIGIP.US,D,20211215,000000,25.37,25.37,25.31,25.3187,1103,0
+SIGIP.US,D,20211216,000000,25.3,25.585,25.2854,25.555,20105,0
+SIGIP.US,D,20211217,000000,25.55,25.56,25.39,25.52,12586,0
+SIGIP.US,D,20211220,000000,25.47,25.51,25.45,25.51,1847,0
+SIGIP.US,D,20211221,000000,25.57,25.57,25.47,25.489,6300,0
+SIGIP.US,D,20211222,000000,25.57,25.71,25.55,25.63,5394,0
+SIGIP.US,D,20211223,000000,25.77,25.8137,25.58,25.59,4058,0
+SIGIP.US,D,20211227,000000,25.75,25.75,25.56,25.56,2710,0
+SIGIP.US,D,20211228,000000,25.64,25.7203,25.6171,25.6171,1283,0
+SIGIP.US,D,20211229,000000,25.6,25.77,25.59,25.68,4140,0
+SIGIP.US,D,20211230,000000,25.77,25.84,25.715,25.715,891,0
+SIGIP.US,D,20211231,000000,25.86,25.9,25.8211,25.9,1394,0
+SIGIP.US,D,20220103,000000,25.89,25.89,25.785,25.83,1779,0
+SIGIP.US,D,20220104,000000,25.68,25.75,25.6009,25.61,5184,0
+SIGIP.US,D,20220105,000000,25.62,25.7409,25.33,25.36,6333,0
+SIGIP.US,D,20220106,000000,25.42,25.47,25.29,25.47,3564,0
+SIGIP.US,D,20220107,000000,27.36,27.36,25.41,25.57,5859,0
+SIGIP.US,D,20220110,000000,25.51,25.68,25.45,25.52,3365,0
+SIGIP.US,D,20220111,000000,25.47,25.815,25.46,25.6901,6931,0
+SIGIP.US,D,20220112,000000,25.7128,25.775,25.5,25.5,3527,0
+SIGIP.US,D,20220113,000000,25.8571,25.8571,25.64,25.64,2656,0
+SIGIP.US,D,20220114,000000,25.45,25.58,25.45,25.51,1158,0
+SIGIP.US,D,20220118,000000,25.44,25.638,25.27,25.2803,5659,0
+SIGIP.US,D,20220119,000000,25.23,25.4,25.18,25.2,3611,0
+SIGIP.US,D,20220120,000000,25.35,25.3804,25.161,25.161,4895,0
+SIGIP.US,D,20220121,000000,25.11,25.28,25.11,25.1721,3318,0
+SIGIP.US,D,20220124,000000,25.13,25.13,24.95,24.95,6641,0
+SIGIP.US,D,20220125,000000,25.0472,25.0472,24.88,24.899,4444,0
+SIGIP.US,D,20220126,000000,24.88,25.04,24.49,24.5,6774,0
+SIGIP.US,D,20220127,000000,24.58,24.9027,23.68,23.71,11035,0
+SIGIP.US,D,20220128,000000,23.8,24.02,23.295,23.83,10352,0
+SIGIP.US,D,20220131,000000,24.01,24.01,23.84,23.9,5345,0
+SIGIP.US,D,20220201,000000,24.09,24.23,24.08,24.11,7048,0
+SIGIP.US,D,20220202,000000,24.1252,24.18,24,24,10244,0
+SIGIP.US,D,20220203,000000,23.8312,23.8392,23.595,23.77,5198,0
+SIGIP.US,D,20220204,000000,23.73,23.73,23.402,23.402,8066,0
+SIGIP.US,D,20220207,000000,23.58,23.58,23.31,23.32,4308,0
+SIGIP.US,D,20220208,000000,23.46,23.46,23.1373,23.1373,4255,0
+SIGIP.US,D,20220209,000000,23.2,23.2731,22.94,22.99,7947,0
+SIGIP.US,D,20220210,000000,22.8965,23.23,22.565,22.69,7502,0
+SIGIP.US,D,20220211,000000,22.89,23.98,22.37,22.55,7415,0
+SIGIP.US,D,20220214,000000,22.3256,22.3256,22.06,22.1966,3808,0
+SIGIP.US,D,20220215,000000,21.93,22.25,21.93,22.203,7065,0
+SIGIP.US,D,20220216,000000,22.069,22.3,21.8315,22.26,8897,0
+SIGIP.US,D,20220217,000000,22.25,22.755,22.16,22.17,9384,0
+SIGIP.US,D,20220218,000000,22.51,22.55,22.01,22.1,7831,0
+SIGIP.US,D,20220222,000000,22.1,22.1,22.0172,22.02,2232,0
+SIGIP.US,D,20220223,000000,22.06,22.06,21.9108,21.995,2835,0
+SIGIP.US,D,20220224,000000,21.78,22.0238,21.5373,21.9,4337,0
+SIGIP.US,D,20220225,000000,21.83,22.06,21.55,22.04,6425,0
+SIGIP.US,D,20220228,000000,22.03,22.41,21.93,22.22,12537,0
+SIGIP.US,D,20220301,000000,22.28,22.315,21.8828,22.2,6894,0
+SIGIP.US,D,20220302,000000,22.01,22.31,21.935,22.24,11680,0
+SIGIP.US,D,20220303,000000,22.24,22.27,21.95,22,7322,0
+SIGIP.US,D,20220304,000000,22.0692,22.0692,21.8,21.9317,1640,0
+SIGIP.US,D,20220307,000000,21.8,22.1,21.57,21.65,12252,0
+SIGIP.US,D,20220308,000000,21.73,22.0326,21.4897,21.57,3177,0
+SIGIP.US,D,20220309,000000,21.66,21.87,21.55,21.6369,4298,0
+SIGIP.US,D,20220310,000000,21.7006,21.7024,21.55,21.57,1191,0
+SIGIP.US,D,20220311,000000,21.5,21.56,21.38,21.38,4735,0
+SIGIP.US,D,20220314,000000,21.42,21.42,20.66,20.66,8610,0
+SIGIP.US,D,20220315,000000,20.64,20.95,20.64,20.89,7376,0
+SIGIP.US,D,20220316,000000,21.123,21.123,21.01,21.04,1506,0
+SIGIP.US,D,20220317,000000,21.1,21.2966,21.1,21.18,1297,0
+SIGIP.US,D,20220318,000000,21.398,21.603,21.3433,21.4612,3519,0
+SIGIP.US,D,20220321,000000,21.5,21.5,21.2,21.34,2556,0
+SIGIP.US,D,20220322,000000,21.34,21.34,20.88,21.14,2565,0
+SIGIP.US,D,20220323,000000,21.26,21.2772,21.26,21.2772,1695,0
+SIGIP.US,D,20220324,000000,21.26,21.26,21.01,21.1462,4683,0
+SIGIP.US,D,20220325,000000,20.98,20.99,20.82,20.89,5323,0
+SIGIP.US,D,20220328,000000,20.88,21.09,20.62,20.62,14308,0
+SIGIP.US,D,20220329,000000,20.63,21.11,20.63,21.07,3089,0
+SIGIP.US,D,20220330,000000,21.43,21.43,21.1234,21.26,2206,0
+SIGIP.US,D,20220331,000000,21.1,21.5531,20.95,20.95,145923,0
+SIGIP.US,D,20220401,000000,21.05,21.1075,20.95,21.08,16344,0
+SIGIP.US,D,20220404,000000,21.07,21.21,20.857,21.1,31242,0
+SIGIP.US,D,20220405,000000,21.09,21.09,20.6,20.6,20627,0
+SIGIP.US,D,20220406,000000,20.3,20.5679,20.25,20.5679,5737,0
+SIGIP.US,D,20220407,000000,20.58,20.87,20.27,20.87,7960,0
+SIGIP.US,D,20220408,000000,20.86,20.89,20.45,20.5,5369,0
+SIGIP.US,D,20220411,000000,20.5,20.5,20.08,20.08,8548,0
+SIGIP.US,D,20220412,000000,20.12,20.3,19.9,19.9,18296,0
+SIGIP.US,D,20220413,000000,19.9,20.03,19.84,19.84,12297,0
+SIGIP.US,D,20220414,000000,19.85,19.97,19.68,19.97,24106,0
+SIGIP.US,D,20220418,000000,19.93,19.98,19.91,19.91,3450,0
+SIGIP.US,D,20220419,000000,19.8394,19.92,19.56,19.66,4348,0
+SIGIP.US,D,20220420,000000,19.8475,19.8475,19.68,19.698,2426,0
+SIGIP.US,D,20220421,000000,19.7201,19.8059,19.43,19.5,6177,0
+SIGIP.US,D,20220422,000000,19.51,19.5425,19.2288,19.2288,5086,0
+SIGIP.US,D,20220425,000000,19.4,19.4,19.4,19.4,1586,0
+SIGIP.US,D,20220426,000000,19.5196,19.5196,19.4218,19.4218,1021,0
+SIGIP.US,D,20220427,000000,19.41,19.41,18.95,18.95,8321,0
+SIGIP.US,D,20220428,000000,19.16,19.16,18.87,19.14,4016,0
+SIGIP.US,D,20220429,000000,19.26,19.33,19.05,19.32,41085,0
+SIGIP.US,D,20220502,000000,19.3,19.3,18.965,19.04,9285,0
+SIGIP.US,D,20220503,000000,18.91,19.02,18.74,18.98,3978,0
+SIGIP.US,D,20220504,000000,19.04,19.53,18.8527,19.34,4151,0
+SIGIP.US,D,20220505,000000,18.95,19.3676,18.84,18.84,1622,0
+SIGIP.US,D,20220506,000000,18.7409,18.89,18.57,18.66,3603,0
+SIGIP.US,D,20220509,000000,18.69,18.75,18.408,18.5,4568,0
+SIGIP.US,D,20220510,000000,18.61,18.79,18.52,18.7,7864,0
+SIGIP.US,D,20220511,000000,18.61,18.87,18.61,18.85,3091,0
+SIGIP.US,D,20220512,000000,18.88,18.9864,18.6602,18.6929,7255,0
+SIGIP.US,D,20220513,000000,19.04,19.04,18.71,18.8808,5063,0
+SIGIP.US,D,20220516,000000,18.8,18.85,18.63,18.75,83422,0
+SIGIP.US,D,20220517,000000,18.75,18.8364,18.49,18.49,24999,0
+SIGIP.US,D,20220518,000000,18.46,18.6,18.2994,18.6,13539,0
+SIGIP.US,D,20220519,000000,18.5906,18.73,18.31,18.73,145504,0
+SIGIP.US,D,20220520,000000,18.74,18.8,18.617,18.79,7573,0
+SIGIP.US,D,20220523,000000,18.8713,18.8713,18.665,18.665,4079,0
+SIGIP.US,D,20220524,000000,18.77,19,18.5512,18.7811,3918,0
+SIGIP.US,D,20220525,000000,18.97,19.75,18.97,19.6385,9543,0
+SIGIP.US,D,20220526,000000,19.67,20.22,19.67,20.22,10445,0
+SIGIP.US,D,20220527,000000,20.13,20.85,19.95,20.85,11909,0
+SIGIP.US,D,20220531,000000,20.85,20.85,19.96,20.77,13377,0
+SIGIP.US,D,20220601,000000,20.77,21.13,20.42,20.47,18595,0
+SIGIP.US,D,20220602,000000,20.53,20.684,20.34,20.37,2278,0
+SIGIP.US,D,20220603,000000,20.19,20.3898,20.19,20.3898,5878,0
+SIGIP.US,D,20220606,000000,20.2464,20.2464,20.2464,20.2464,1115,0
+SIGIP.US,D,20220607,000000,20.49,20.63,20.32,20.57,5624,0
+SIGIP.US,D,20220608,000000,20.47,20.59,20.24,20.29,6234,0
+SIGIP.US,D,20220609,000000,20.41,20.41,19.81,19.81,3659,0
+SIGIP.US,D,20220610,000000,19.27,19.6808,19.06,19.09,5981,0
+SIGIP.US,D,20220613,000000,18.97,18.97,18.12,18.2,4474,0
+SIGIP.US,D,20220614,000000,18.3,18.54,18.07,18.29,9189,0
+SIGIP.US,D,20220615,000000,18.38,18.7585,18.3331,18.3331,1415,0
+SIGIP.US,D,20220616,000000,18.6,18.6,17.9774,17.9774,8085,0
+SIGIP.US,D,20220617,000000,18.24,18.45,17.8,18.33,2293,0
+SIGIP.US,D,20220621,000000,18.33,18.45,18.27,18.45,2558,0
+SIGIP.US,D,20220622,000000,18.234,18.455,18.2,18.41,3464,0
+SIGIP.US,D,20220623,000000,18.42,18.5911,18.42,18.44,1468,0
+SIGIP.US,D,20220624,000000,18.62,18.62,18.37,18.6,1219,0
+SIGIP.US,D,20220627,000000,18.555,18.6192,18.2676,18.6192,1968,0
+SIGIP.US,D,20220628,000000,18.62,18.8072,18.54,18.54,2333,0
+SIGIP.US,D,20220629,000000,18.65,18.65,18.4825,18.505,2563,0
+SIGIP.US,D,20220630,000000,18.5,18.82,18.25,18.5275,1888,0
+SIGIP.US,D,20220701,000000,18.75,18.7579,18.38,18.38,1329,0
+SIGIP.US,D,20220705,000000,18.86,18.9,18.4,18.4,7255,0
+SIGIP.US,D,20220706,000000,18.5,18.5,18.362,18.435,3339,0
+SIGIP.US,D,20220707,000000,18.55,18.6,18.4671,18.4671,3718,0
+SIGIP.US,D,20220708,000000,18.6,18.6,18.6,18.6,809,0
+SIGIP.US,D,20220711,000000,18.74,18.74,18.5,18.5,3544,0
+SIGIP.US,D,20220712,000000,18.74,18.74,18.5,18.55,6516,0
+SIGIP.US,D,20220713,000000,18.5,18.7614,18.5,18.75,3511,0
+SIGIP.US,D,20220714,000000,18.75,18.75,18.72,18.75,3521,0
+SIGIP.US,D,20220715,000000,18.84,18.97,18.8284,18.95,4170,0
+SIGIP.US,D,20220718,000000,18.85,18.98,18.85,18.97,2401,0
+SIGIP.US,D,20220720,000000,18.98,19.19,18.8744,19.1199,3967,0
+SIGIP.US,D,20220721,000000,19.13,19.22,19.1,19.1356,5579,0
+SIGIP.US,D,20220722,000000,19.3,19.44,19.11,19.3,8785,0
+SIGIP.US,D,20220725,000000,19.36,19.36,19.149,19.33,4868,0
+SIGIP.US,D,20220726,000000,19.43,19.53,19.3,19.45,14787,0
+SIGIP.US,D,20220727,000000,19.57,19.57,19.505,19.505,798,0
+SIGIP.US,D,20220728,000000,19.7,19.81,19.65,19.81,2167,0
+SIGIP.US,D,20220729,000000,19.76,20.24,19.76,20.24,5599,0
+SIGIP.US,D,20220801,000000,20.36,20.4831,20.1501,20.39,3529,0
+SIGIP.US,D,20220802,000000,20.4,20.75,20.4,20.75,1735,0
+SIGIP.US,D,20220803,000000,21.07,21.07,20.6088,20.75,4499,0
+SIGIP.US,D,20220804,000000,20.75,20.75,20.65,20.74,7108,0
+SIGIP.US,D,20220805,000000,20.4203,20.6,20.4203,20.5693,1048,0
+SIGIP.US,D,20220808,000000,20.6582,20.714,20.3374,20.3374,846,0
+SIGIP.US,D,20220809,000000,20.24,20.5,20.12,20.5,3363,0
+SIGIP.US,D,20220810,000000,20.62,20.6741,20.5972,20.66,1522,0
+SIGIP.US,D,20220811,000000,20.74,20.74,20.74,20.74,1091,0
+SIGIP.US,D,20220812,000000,20.74,20.74,20.74,20.74,625,0
+SIGIP.US,D,20220815,000000,20.6519,20.8,20.63,20.75,4058,0
+SIGIP.US,D,20220816,000000,20.3011,20.74,20.3011,20.7353,3580,0
+SIGIP.US,D,20220817,000000,20.3611,20.69,20.3611,20.5,2369,0
+SIGIP.US,D,20220818,000000,20.52,20.7399,20.27,20.5,4604,0
+SIGIP.US,D,20220819,000000,20.34,20.34,20.03,20.31,1806,0
+SIGIP.US,D,20220822,000000,20.27,20.3,20.11,20.2221,4864,0
+SIGIP.US,D,20220823,000000,20.4099,20.4099,19.35,20.15,35404,0
+SIGIP.US,D,20220824,000000,19.47,20.4549,19.36,20.255,5796,0
+SIGIP.US,D,20220825,000000,19.41,19.99,19.41,19.93,2426,0
+SIGIP.US,D,20220826,000000,19.7,20.0001,19.6872,19.6872,3115,0
+SIGIP.US,D,20220829,000000,19.31,19.63,19.31,19.46,12328,0
+SIGIP.US,D,20220830,000000,19.3,19.3,18.9,19.16,4196,0
+SIGIP.US,D,20220831,000000,19.07,19.0886,18.7,18.7,10092,0
+SIGIP.US,D,20220901,000000,18.74,18.74,18.61,18.61,2502,0
+SIGIP.US,D,20220902,000000,18.98,18.98,18.39,18.98,2600,0
+SIGIP.US,D,20220906,000000,18.71,18.71,18.1552,18.16,4592,0
+SIGIP.US,D,20220907,000000,18.7695,18.7695,18.22,18.22,2894,0
+SIGIP.US,D,20220908,000000,18.36,18.41,17.98,17.98,4771,0
+SIGIP.US,D,20220909,000000,18.19,18.484,18.08,18.484,3165,0
+SIGIP.US,D,20220912,000000,18.63,18.63,18.5,18.5,1829,0
+SIGIP.US,D,20220913,000000,18.1156,18.499,18.1156,18.46,3193,0
+SIGIP.US,D,20220914,000000,18.48,18.48,18.295,18.295,1517,0
+SIGIP.US,D,20220915,000000,18.46,18.46,18.01,18.02,8760,0
+SIGIP.US,D,20220916,000000,18.29,18.29,17.85,17.85,4284,0
+SIGIP.US,D,20220919,000000,17.85,17.85,17.8,17.81,1314,0
+SIGIP.US,D,20220920,000000,17.9886,17.9886,17.8105,17.8105,1390,0
+SIGIP.US,D,20220921,000000,17.91,18.025,17.85,17.85,2130,0
+SIGIP.US,D,20220922,000000,17.99,17.99,17.36,17.41,3191,0
+SIGIP.US,D,20220923,000000,17.53,17.53,17.21,17.4,5241,0
+SIGIP.US,D,20220926,000000,17.32,17.35,17.32,17.35,1475,0
+SIGIP.US,D,20220927,000000,17.11,17.255,17.11,17.12,3604,0
+SIGIP.US,D,20220928,000000,17.4,17.65,17.15,17.54,17700,0
+SIGIP.US,D,20220929,000000,17.62,17.62,17.215,17.34,5501,0
+SIGIP.US,D,20220930,000000,17.24,17.61,17.23,17.47,42359,0
+SIGIP.US,D,20221003,000000,17.3,17.65,17.17,17.58,5776,0
+SIGIP.US,D,20221004,000000,17.41,17.998,17.27,17.86,4328,0
+SIGIP.US,D,20221005,000000,17.47,17.81,17.47,17.81,1133,0
+SIGIP.US,D,20221006,000000,17.6095,17.7,17.36,17.7,1449,0
+SIGIP.US,D,20221007,000000,17.25,17.5599,17.25,17.41,3731,0
+SIGIP.US,D,20221010,000000,17.45,17.79,17.006,17.53,15547,0
+SIGIP.US,D,20221011,000000,17.4,17.53,17.335,17.3725,1777,0
+SIGIP.US,D,20221012,000000,17.35,17.4,16.96,16.99,3897,0
+SIGIP.US,D,20221013,000000,16.93,17.176,16.88,16.89,3294,0
+SIGIP.US,D,20221014,000000,16.94,17.3599,16.745,16.86,5327,0
+SIGIP.US,D,20221017,000000,17.02,17.02,16.8,16.8,1621,0
+SIGIP.US,D,20221018,000000,17.13,17.154,16.78,16.83,1497,0
+SIGIP.US,D,20221019,000000,16.82,16.8419,16.4821,16.4821,8124,0
+SIGIP.US,D,20221020,000000,16.63,16.63,16.16,16.25,7801,0
+SIGIP.US,D,20221021,000000,16.2955,16.31,16.0929,16.1102,3259,0
+SIGIP.US,D,20221024,000000,16.3,16.439,15.92,16.25,4006,0
+SIGIP.US,D,20221025,000000,16.5196,16.55,16.4408,16.48,1688,0
+SIGIP.US,D,20221026,000000,16.48,16.79,16.3801,16.59,5315,0
+SIGIP.US,D,20221027,000000,16.58,16.8903,16.4101,16.4101,3194,0
+SIGIP.US,D,20221028,000000,16.92,16.92,16.7208,16.7208,1248,0
+SIGIP.US,D,20221031,000000,16.55,16.9699,16.51,16.735,3299,0
+SIGIP.US,D,20221101,000000,16.5,16.789,16.39,16.39,10733,0
+SIGIP.US,D,20221102,000000,16.34,17.16,16.3,17.14,6759,0
+SIGIP.US,D,20221103,000000,17.05,17.05,16.425,16.5075,3461,0
+SIGIP.US,D,20221104,000000,16.31,17,16.31,16.58,3434,0
+SIGIP.US,D,20221107,000000,16.54,16.59,16.3101,16.58,3277,0
+SIGIP.US,D,20221108,000000,16.45,16.68,16.31,16.68,6676,0
+SIGIP.US,D,20221109,000000,16.93,16.93,16.45,16.58,9034,0
+SIGIP.US,D,20221110,000000,16.85,17.24,16.85,17.24,8148,0
+SIGIP.US,D,20221111,000000,17.24,17.8999,17.24,17.466,6510,0
+SIGIP.US,D,20221114,000000,17.34,17.572,16.76,16.76,16932,0
+SIGIP.US,D,20221115,000000,17.24,17.42,17.16,17.16,2237,0
+SIGIP.US,D,20221116,000000,16.97,17.1168,16.94,17.05,10947,0
+SIGIP.US,D,20221117,000000,17.05,17.3,17,17,4641,0
+SIGIP.US,D,20221118,000000,17.02,17.42,17.02,17.42,8254,0
+SIGIP.US,D,20221121,000000,17.41,17.62,17.02,17.2921,8790,0
+SIGIP.US,D,20221122,000000,17.2,17.6216,17.1,17.3,2065,0
+SIGIP.US,D,20221123,000000,17.48,17.6899,17.37,17.6073,3674,0
+SIGIP.US,D,20221125,000000,17.15,17.5653,17.088,17.55,2295,0
+SIGIP.US,D,20221128,000000,17.5,17.77,17.2944,17.33,20312,0
+SIGIP.US,D,20221129,000000,17.33,17.33,16.8,16.83,5949,0
+SIGIP.US,D,20221130,000000,16.96,17.3,16.71,17.21,9721,0
+SIGIP.US,D,20221201,000000,17.26,17.7488,17.2509,17.65,11573,0
+SIGIP.US,D,20221202,000000,17.53,17.84,17.53,17.84,1449,0
+SIGIP.US,D,20221205,000000,17.83,17.83,17.28,17.28,5170,0
+SIGIP.US,D,20221206,000000,17.44,17.45,17.01,17.21,5646,0
+SIGIP.US,D,20221207,000000,17.27,17.39,17.21,17.2424,5010,0
+SIGIP.US,D,20221208,000000,17.3,17.52,17.3,17.3946,6096,0
+SIGIP.US,D,20221209,000000,17.285,17.37,17.05,17.05,4177,0
+SIGIP.US,D,20221212,000000,17.22,17.22,16.71,16.75,10919,0
+SIGIP.US,D,20221213,000000,17.04,17.17,16.92,16.92,8704,0
+SIGIP.US,D,20221214,000000,16.88,17.35,16.85,17.06,8527,0
+SIGIP.US,D,20221215,000000,17.07,17.18,16.86,17.18,16049,0
+SIGIP.US,D,20221216,000000,17,17.19,17,17.08,16428,0
+SIGIP.US,D,20221219,000000,17.06,17.3,16.92,17.2,8585,0
+SIGIP.US,D,20221220,000000,17.2,17.2099,16.9113,17.05,4025,0
+SIGIP.US,D,20221221,000000,17.08,17.29,17.0236,17.2399,18933,0
+SIGIP.US,D,20221222,000000,17.2,17.2,16.82,17.1,14515,0
+SIGIP.US,D,20221223,000000,17.06,17.2099,16.8,17.2099,5500,0
+SIGIP.US,D,20221227,000000,17,17.0871,16.78,16.83,5382,0
+SIGIP.US,D,20221228,000000,16.57,16.6395,16.51,16.52,9215,0
+SIGIP.US,D,20221229,000000,16.54,16.7142,16.54,16.6062,16706,0
+SIGIP.US,D,20221230,000000,16.72,16.8,16.385,16.75,10350,0
+SIGIP.US,D,20230103,000000,16.66,16.8388,16.63,16.8247,2995,0
+SIGIP.US,D,20230104,000000,17.0799,17.0799,16.85,16.8501,4558,0
+SIGIP.US,D,20230105,000000,16.86,17.15,16.86,16.96,2389,0
+SIGIP.US,D,20230106,000000,17.25,17.664,17.147,17.5,7957,0
+SIGIP.US,D,20230109,000000,17.465,17.614,17.402,17.49,5644,0
+SIGIP.US,D,20230110,000000,17.44,17.44,17.36,17.36,2646,0
+SIGIP.US,D,20230111,000000,17.35,17.75,17.35,17.75,3123,0
+SIGIP.US,D,20230112,000000,17.64,17.8999,17.64,17.76,3855,0
+SIGIP.US,D,20230113,000000,17.5,18.11,17.5,18.1,1500,0
+SIGIP.US,D,20230117,000000,17.83,17.933,17.7,17.933,9930,0
+SIGIP.US,D,20230118,000000,17.93,18.36,17.93,18.05,33120,0
+SIGIP.US,D,20230119,000000,17.88,18.265,17.8523,18,1874,0
+SIGIP.US,D,20230120,000000,18.06,18.35,18.0576,18.13,6853,0
+SIGIP.US,D,20230123,000000,18.23,18.48,18.23,18.4007,2318,0
+SIGIP.US,D,20230124,000000,18.54,18.57,18.24,18.38,6335,0
+SIGIP.US,D,20230125,000000,18.26,18.3,18.03,18.06,5597,0
+SIGIP.US,D,20230126,000000,18.15,18.5899,18.12,18.3113,9169,0
+SIGIP.US,D,20230127,000000,18.21,18.55,18.17,18.55,5164,0
+SIGIP.US,D,20230130,000000,18.05,18.64,18.05,18.63,14226,0
+SIGIP.US,D,20230131,000000,18.33,18.7758,18.26,18.7,3562,0
+SIGIP.US,D,20230201,000000,18.54,19,18.3,18.9899,9278,0
+SIGIP.US,D,20230202,000000,18.61,19,18.61,19,12459,0
+SIGIP.US,D,20230203,000000,18.56,19,18.555,18.57,6697,0
+SIGIP.US,D,20230206,000000,18.34,18.6023,18.235,18.5699,4311,0
+SIGIP.US,D,20230207,000000,18.47,18.75,18.43,18.63,17180,0
+SIGIP.US,D,20230208,000000,18.58,18.63,18.5,18.63,7637,0
+SIGIP.US,D,20230209,000000,18.63,18.91,18.63,18.79,22679,0
+SIGIP.US,D,20230210,000000,18.74,18.85,18.685,18.8,17496,0
+SIGIP.US,D,20230213,000000,18.83,18.97,18.7101,18.7101,13319,0
+SIGIP.US,D,20230214,000000,18.98,18.98,18.71,18.95,7907,0
+SIGIP.US,D,20230215,000000,18.95,18.96,18.82,18.9576,2597,0
+SIGIP.US,D,20230216,000000,18.87,18.87,18.51,18.52,3411,0
+SIGIP.US,D,20230217,000000,18.77,18.77,18.492,18.52,4596,0
+SIGIP.US,D,20230221,000000,18.52,18.52,18.21,18.2325,9207,0
+SIGIP.US,D,20230222,000000,18.28,18.28,17.53,18,26410,0
+SIGIP.US,D,20230223,000000,18.13,18.195,17.99,18.195,2231,0
+SIGIP.US,D,20230224,000000,18.27,18.27,17.9,18.2142,7792,0
+SIGIP.US,D,20230227,000000,18.02,18.02,17.77,17.77,2116,0
+SIGIP.US,D,20230228,000000,18.12,18.2,17.88,18.19,15247,0
+SIGIP.US,D,20230301,000000,18.12,18.1587,17.84,18.1587,2059,0
+SIGIP.US,D,20230302,000000,18.04,18.0599,17.75,18.0364,3767,0
+SIGIP.US,D,20230303,000000,18.2129,18.26,17.9091,17.9091,6028,0
+SIGIP.US,D,20230306,000000,18.2,18.3025,17.83,17.83,19706,0
+SIGIP.US,D,20230307,000000,17.95,18.2675,17.75,17.75,8319,0
+SIGIP.US,D,20230308,000000,17.91,17.91,17.835,17.8728,1406,0
+SIGIP.US,D,20230309,000000,17.791,18.0077,17.29,17.29,4514,0
+SIGIP.US,D,20230310,000000,17.47,17.5089,17,17.5089,1880,0
+SIGIP.US,D,20230313,000000,17.4,17.4001,16.8201,17.16,10144,0
+SIGIP.US,D,20230314,000000,17.31,17.59,17.02,17.5,9513,0
+SIGIP.US,D,20230315,000000,17.47,17.49,16.8204,16.8204,4678,0
+SIGIP.US,D,20230316,000000,16.81,17.89,16.81,17.89,3875,0
+SIGIP.US,D,20230317,000000,17.73,17.89,17.0377,17.7997,3563,0
+SIGIP.US,D,20230320,000000,17.0892,17.63,16.7101,17.39,4559,0
+SIGIP.US,D,20230321,000000,17.191,17.79,17.1875,17.48,3810,0
+SIGIP.US,D,20230322,000000,17.48,17.5946,17.2654,17.425,1520,0
+SIGIP.US,D,20230323,000000,17.41,17.85,17.19,17.19,16613,0
+SIGIP.US,D,20230324,000000,17.11,17.6915,16.9639,17.46,9065,0
+SIGIP.US,D,20230327,000000,17.26,17.7325,17.26,17.38,10565,0
+SIGIP.US,D,20230328,000000,17.35,17.35,17.29,17.3084,2816,0
+SIGIP.US,D,20230329,000000,17.54,17.64,17.22,17.22,23338,0
+SIGIP.US,D,20230330,000000,17.36,17.5,17.2,17.2,53589,0
+SIGIP.US,D,20230331,000000,17.25,17.5,17.19,17.2,36576,0
+SIGIP.US,D,20230403,000000,17.19,17.49,17.0001,17.2,20871,0
+SIGIP.US,D,20230404,000000,17.26,17.53,17,17.14,16104,0
+SIGIP.US,D,20230405,000000,16.91,17.2751,16.7906,16.9,45912,0
+SIGIP.US,D,20230406,000000,16.81,17,16.8,16.85,18642,0
+SIGIP.US,D,20230410,000000,16.87,17.38,16.87,17.07,2429,0
+SIGIP.US,D,20230411,000000,17.09,17.1,16.8991,16.9,19454,0
+SIGIP.US,D,20230412,000000,16.9405,17,16.9,16.9,4964,0
+SIGIP.US,D,20230413,000000,16.82,17,16.82,16.9385,4579,0
+SIGIP.US,D,20230414,000000,16.99,17,16.8302,16.8302,4425,0
+SIGIP.US,D,20230417,000000,16.93,17.15,16.8986,16.95,13344,0
+SIGIP.US,D,20230419,000000,17.05,17.16,17.05,17.16,1361,0
+SIGIP.US,D,20230420,000000,17.15,17.26,16.9631,17.1183,2801,0
+SIGIP.US,D,20230421,000000,17.24,17.24,17.24,17.24,448,0
+SIGIP.US,D,20230424,000000,17.52,17.52,17.28,17.28,2727,0
+SIGIP.US,D,20230425,000000,17.43,17.43,17.04,17.04,1626,0
+SIGIP.US,D,20230426,000000,17,17.4679,17,17.09,2081,0
+SIGIP.US,D,20230427,000000,17.12,17.12,16.85,16.97,1974,0
+SIGIP.US,D,20230428,000000,17.22,17.35,16.94,17.35,17846,0
+SIGIP.US,D,20230501,000000,17.3,17.39,16.9001,17.16,5495,0
+SIGIP.US,D,20230502,000000,16.97,17.16,16.735,16.9343,6221,0
+SIGIP.US,D,20230503,000000,16.78,16.9958,16.61,16.61,2971,0
+SIGIP.US,D,20230504,000000,16.33,16.33,15.68,16,8846,0
+SIGIP.US,D,20230505,000000,16.15,16.65,16.02,16.08,14913,0
+SIGIP.US,D,20230508,000000,16.3,16.5,16.235,16.3499,16782,0
+SIGIP.US,D,20230509,000000,16.31,16.83,16.01,16.24,4840,0
+SIGIP.US,D,20230510,000000,16.55,16.55,16.18,16.43,13268,0
+SIGIP.US,D,20230511,000000,16.08,16.39,16.08,16.3,7472,0
+SIGIP.US,D,20230512,000000,16.21,16.42,16.05,16.42,5144,0
+SIGIP.US,D,20230515,000000,16.33,16.59,16.05,16.18,26357,0
+SIGIP.US,D,20230516,000000,16.06,16.408,16,16.06,16142,0
+SIGIP.US,D,20230517,000000,16.05,16.45,16.05,16.43,10862,0
+SIGIP.US,D,20230518,000000,16.27,16.4985,16.21,16.36,4472,0
+SIGIP.US,D,20230519,000000,16.22,16.2978,16.22,16.25,2372,0
+SIGIP.US,D,20230522,000000,16.16,16.5,16.16,16.43,4473,0
+SIGIP.US,D,20230523,000000,16.17,16.47,16.17,16.47,4357,0
+SIGIP.US,D,20230524,000000,16.29,16.355,16.15,16.33,3153,0
+SIGIP.US,D,20230525,000000,16.32,16.32,16.06,16.19,2678,0
+SIGIP.US,D,20230526,000000,16.19,16.36,16.19,16.2965,8097,0
+SIGIP.US,D,20230530,000000,16.18,16.18,16.0329,16.08,5003,0
+SIGIP.US,D,20230531,000000,16.09,16.44,16.09,16.38,27262,0
+SIGIP.US,D,20230601,000000,16.37,16.47,16.3,16.45,6807,0
+SIGIP.US,D,20230602,000000,16.59,16.685,16.53,16.65,7734,0
+SIGIP.US,D,20230605,000000,16.21,16.6585,16.21,16.55,4052,0
+SIGIP.US,D,20230606,000000,16.61,16.76,16.47,16.7,23993,0
+SIGIP.US,D,20230607,000000,16.69,16.73,16.5,16.69,3949,0
+SIGIP.US,D,20230608,000000,16.64,16.64,16.51,16.51,2713,0
+SIGIP.US,D,20230609,000000,16.5437,16.5437,16.29,16.43,3270,0
+SIGIP.US,D,20230612,000000,16.18,16.18,16.18,16.18,536,0
+SIGIP.US,D,20230613,000000,16.26,16.45,16.24,16.43,8745,0
+SIGIP.US,D,20230614,000000,16.5,16.52,16.21,16.21,6535,0
+SIGIP.US,D,20230615,000000,16.32,16.39,16.21,16.31,9510,0
+SIGIP.US,D,20230616,000000,16.3931,16.3931,16.25,16.36,6139,0
+SIGIP.US,D,20230620,000000,16.25,16.31,16.16,16.29,5262,0
+SIGIP.US,D,20230621,000000,16.1513,16.21,16.1,16.19,2385,0
+SIGIP.US,D,20230622,000000,16.26,16.26,16.0501,16.18,3224,0
+SIGIP.US,D,20230623,000000,16.2,16.2,16.1418,16.1418,1673,0
+SIGIP.US,D,20230626,000000,16.2277,16.24,16.2277,16.2277,802,0
+SIGIP.US,D,20230627,000000,16.31,16.41,16.08,16.12,8727,0
+SIGIP.US,D,20230628,000000,16.08,16.39,16.0502,16.38,12920,0
+SIGIP.US,D,20230629,000000,16.27,16.3,16.1,16.1,8274,0
+SIGIP.US,D,20230630,000000,16.07,16.46,16.07,16.37,39109,0
+SIGIP.US,D,20230703,000000,16.33,16.5,16.33,16.5,8332,0
+SIGIP.US,D,20230705,000000,16.5,16.5,16.3351,16.45,2187,0
+SIGIP.US,D,20230706,000000,16.33,16.33,16.1,16.17,3449,0
+SIGIP.US,D,20230707,000000,16.3099,16.3099,16.21,16.21,1676,0
+SIGIP.US,D,20230710,000000,16.2079,16.54,16.2079,16.38,14991,0
+SIGIP.US,D,20230711,000000,16.6485,16.6485,16.4105,16.5799,3921,0
+SIGIP.US,D,20230712,000000,16.55,16.6555,16.55,16.64,2720,0
+SIGIP.US,D,20230713,000000,16.53,16.87,16.53,16.838,3990,0
+SIGIP.US,D,20230714,000000,16.7617,16.7617,16.535,16.59,1065,0
+SIGIP.US,D,20230717,000000,16.56,16.75,16.5405,16.5405,26882,0
+SIGIP.US,D,20230718,000000,16.565,16.77,16.565,16.77,13307,0
+SIGIP.US,D,20230719,000000,16.77,16.79,16.7122,16.79,3321,0
+SIGIP.US,D,20230720,000000,16.7661,16.7999,16.5506,16.7999,13910,0
+SIGIP.US,D,20230721,000000,16.6349,16.81,16.53,16.8,2083,0
+SIGIP.US,D,20230724,000000,16.89,16.91,16.54,16.91,946,0
+SIGIP.US,D,20230725,000000,16.53,16.8554,16.53,16.76,4336,0
+SIGIP.US,D,20230726,000000,16.76,16.98,16.76,16.98,3574,0
+SIGIP.US,D,20230727,000000,16.94,16.94,16.51,16.53,3058,0
+SIGIP.US,D,20230728,000000,16.75,17.55,16.75,17.22,19183,0
+SIGIP.US,D,20230731,000000,17.22,17.64,17.202,17.64,11161,0
+SIGIP.US,D,20230801,000000,17.58,17.58,17.43,17.43,2131,0
+SIGIP.US,D,20230802,000000,17.24,17.6,17.16,17.344,11616,0
+SIGIP.US,D,20230803,000000,17.49,17.51,17.28,17.28,2444,0
+SIGIP.US,D,20230804,000000,17.5,17.67,17.22,17.22,9173,0
+SIGIP.US,D,20230807,000000,17.27,17.4217,17.175,17.24,5691,0
+SIGIP.US,D,20230808,000000,17.1342,17.165,17.1342,17.165,576,0
+SIGIP.US,D,20230809,000000,17.3648,17.3648,17.3648,17.3648,451,0
+SIGIP.US,D,20230810,000000,17.3063,17.3063,17.0502,17.2,2179,0
+SIGIP.US,D,20230811,000000,17.4082,17.4082,17.21,17.21,3519,0
+SIGIP.US,D,20230814,000000,17.2212,17.2358,17.0673,17.2358,2050,0
+SIGIP.US,D,20230815,000000,17.02,17.3723,17.01,17.01,2529,0
+SIGIP.US,D,20230816,000000,17.17,17.1834,16.89,17.095,3196,0
+SIGIP.US,D,20230817,000000,16.66,16.8267,16.5336,16.8267,7044,0
+SIGIP.US,D,20230818,000000,16.75,16.75,16.44,16.695,3714,0
+SIGIP.US,D,20230821,000000,16.7,16.7,16.17,16.35,10298,0
+SIGIP.US,D,20230822,000000,16.1614,16.2697,16.1614,16.2697,792,0
+SIGIP.US,D,20230823,000000,16.18,16.63,16.18,16.48,5148,0
+SIGIP.US,D,20230824,000000,16.48,16.48,16.1901,16.34,1761,0
+SIGIP.US,D,20230825,000000,16.45,16.45,16.0801,16.1959,5137,0
+SIGIP.US,D,20230828,000000,16.3426,16.66,16.3,16.3,7459,0
+SIGIP.US,D,20230829,000000,16.33,16.526,16.2501,16.345,5123,0
+SIGIP.US,D,20230830,000000,15.9566,16.3585,15.9566,16.28,3561,0
+SIGIP.US,D,20230831,000000,16.27,16.5,16.12,16.5,11494,0
+SIGIP.US,D,20230901,000000,16.39,16.3992,16.235,16.235,1105,0
+SIGIP.US,D,20230905,000000,16.16,16.45,16.16,16.35,19974,0
+SIGIP.US,D,20230906,000000,16.4,16.4625,16.35,16.45,6904,0
+SIGIP.US,D,20230907,000000,16.19,16.59,16.19,16.59,1024,0
+SIGIP.US,D,20230908,000000,16.43,16.66,16.43,16.66,1342,0
+SIGIP.US,D,20230911,000000,16.7,16.72,16.4267,16.4267,997,0
+SIGIP.US,D,20230912,000000,16.545,16.6461,16.545,16.61,1247,0
+SIGIP.US,D,20230913,000000,16.63,16.63,16.1801,16.52,1700,0
+SIGIP.US,D,20230914,000000,16.46,16.69,16.46,16.5457,1670,0
+SIGIP.US,D,20230915,000000,16.72,16.72,16.5201,16.71,3093,0
+SIGIP.US,D,20230918,000000,16.67,16.7299,16.6101,16.6101,3326,0
+SIGIP.US,D,20230919,000000,16.7,16.7075,16.46,16.63,12047,0
+SIGIP.US,D,20230920,000000,16.55,16.6494,16.53,16.5499,8778,0
+SIGIP.US,D,20230921,000000,16.56,16.56,16.18,16.18,5074,0
+SIGIP.US,D,20230922,000000,16.28,16.3575,16.18,16.22,2948,0
+SIGIP.US,D,20230925,000000,16.18,16.3215,16.16,16.195,2943,0
+SIGIP.US,D,20230926,000000,16.11,16.1903,16.03,16.05,9054,0
+SIGIP.US,D,20230927,000000,16.15,16.15,16,16.15,7644,0
+SIGIP.US,D,20230928,000000,16.05,16.26,16.01,16.22,4679,0
+SIGIP.US,D,20230929,000000,16.25,16.39,16.25,16.32,21333,0
+SIGIP.US,D,20231002,000000,16.32,16.32,16.1499,16.1499,3954,0
+SIGIP.US,D,20231003,000000,16.15,16.15,15.8,15.9375,16941,0
+SIGIP.US,D,20231004,000000,15.95,16.1156,15.75,16.0403,9025,0
+SIGIP.US,D,20231005,000000,15.89,16.1048,15.89,16.066,10065,0
+SIGIP.US,D,20231006,000000,15.76,15.97,15.7519,15.8,8956,0
+SIGIP.US,D,20231009,000000,15.966,15.966,15.9351,15.9351,3819,0
+SIGIP.US,D,20231010,000000,15.8922,15.8922,15.8922,15.8922,1528,0
+SIGIP.US,D,20231011,000000,16.03,16.1138,16.03,16.1138,1974,0
+SIGIP.US,D,20231012,000000,16.13,16.13,15.88,15.88,1809,0
+SIGIP.US,D,20231013,000000,15.9073,15.97,15.81,15.9048,2299,0
+SIGIP.US,D,20231016,000000,15.8182,15.89,15.7515,15.8,5392,0
+SIGIP.US,D,20231017,000000,15.8,15.8,15.58,15.6543,20961,0
+SIGIP.US,D,20231018,000000,15.69,15.69,15.48,15.48,2940,0
+SIGIP.US,D,20231019,000000,15.59,15.59,15.4816,15.4816,3359,0
+SIGIP.US,D,20231020,000000,15.36,15.4799,15.17,15.375,8172,0
+SIGIP.US,D,20231023,000000,15.425,15.425,15.25,15.33,16479,0
+SIGIP.US,D,20231024,000000,15.47,15.55,15.41,15.54,5914,0
+SIGIP.US,D,20231025,000000,15.23,15.5439,15.21,15.4,6955,0
+SIGIP.US,D,20231026,000000,15.49,15.83,15.49,15.82,19207,0
+SIGIP.US,D,20231027,000000,15.51,15.7594,15.51,15.67,6805,0
+SIGIP.US,D,20231030,000000,15.7353,15.7353,15.61,15.61,1003,0
+SIGIP.US,D,20231031,000000,15.52,15.8,15.32,15.8,16913,0
+SIGIP.US,D,20231101,000000,15.81,15.8829,15.8,15.88,5602,0
+SIGIP.US,D,20231102,000000,16.26,16.49,16.26,16.49,11030,0
+SIGIP.US,D,20231103,000000,16.42,16.45,16.0207,16.38,7253,0
+SIGIP.US,D,20231106,000000,16.3514,16.4175,16.3514,16.38,1852,0
+SIGIP.US,D,20231107,000000,16.31,16.43,16.24,16.24,7689,0
+SIGIP.US,D,20231108,000000,16.1312,16.335,16.1312,16.23,2231,0
+SIGIP.US,D,20231109,000000,16.33,16.44,16.21,16.21,39881,0
+SIGIP.US,D,20231110,000000,16.34,16.34,16.2395,16.29,1642,0
+SIGIP.US,D,20231113,000000,16.3922,16.4,16.33,16.4,3233,0
+SIGIP.US,D,20231114,000000,16.5,17.2187,16.5,16.65,24142,0
+SIGIP.US,D,20231116,000000,16.69,16.8471,16.6,16.7,16498,0
+SIGIP.US,D,20231117,000000,16.83,16.83,16.45,16.45,10122,0
+SIGIP.US,D,20231120,000000,16.57,16.9123,16.57,16.77,16166,0
+SIGIP.US,D,20231121,000000,16.8,16.8805,16.6,16.6,2042,0
+SIGIP.US,D,20231122,000000,16.72,16.842,16.5,16.66,10630,0
+SIGIP.US,D,20231124,000000,16.68,16.86,16.49,16.86,2198,0
+SIGIP.US,D,20231127,000000,16.878,17.06,16.65,16.69,15980,0
+SIGIP.US,D,20231128,000000,16.78,16.9,16.65,16.75,14290,0
+SIGIP.US,D,20231129,000000,16.61,16.7423,16.39,16.5,6268,0
+SIGIP.US,D,20231130,000000,16.62,17.43,16.5,17.43,127452,0
+SIGIP.US,D,20231201,000000,17.25,17.5,17.1303,17.245,22009,0
+SIGIP.US,D,20231204,000000,17.33,17.4999,17.03,17.06,13543,0
+SIGIP.US,D,20231205,000000,17.07,17.4499,17.07,17.15,7947,0
+SIGIP.US,D,20231206,000000,17.31,17.32,17.2,17.2,15159,0
+SIGIP.US,D,20231207,000000,17.23,17.2793,17.15,17.175,18204,0
+SIGIP.US,D,20231208,000000,17.27,17.27,16.98,17.2,2057,0
+SIGIP.US,D,20231211,000000,17.24,17.27,16.735,16.735,8146,0
+SIGIP.US,D,20231212,000000,16.95,16.96,16.66,16.66,12288,0
+SIGIP.US,D,20231213,000000,16.75,17.35,16.6109,17.35,11796,0
+SIGIP.US,D,20231214,000000,17.34,17.72,17.34,17.5001,6320,0
+SIGIP.US,D,20231215,000000,17.59,17.59,17.1,17.18,12106,0
+SIGIP.US,D,20231218,000000,17.45,17.48,16.69,16.885,13540,0
+SIGIP.US,D,20231219,000000,16.89,17.13,16.89,17.01,3310,0
+SIGIP.US,D,20231220,000000,17.08,17.2,16.92,17.05,14705,0
+SIGIP.US,D,20231221,000000,17.29,17.29,16.9903,17.23,12780,0
+SIGIP.US,D,20231222,000000,17.29,17.34,17.1626,17.2199,4180,0
+SIGIP.US,D,20231226,000000,17.29,17.44,17.29,17.41,3512,0
+SIGIP.US,D,20231227,000000,17.38,17.46,17.27,17.4,5425,0
+SIGIP.US,D,20231228,000000,17.4,17.53,17.35,17.42,6862,0
+SIGIP.US,D,20231229,000000,17.42,17.46,17.19,17.19,10556,0
+SIGIP.US,D,20240102,000000,17.225,17.39,17.225,17.39,3599,0
+SIGIP.US,D,20240103,000000,17.22,17.56,17.0458,17.38,7501,0
+SIGIP.US,D,20240104,000000,17.44,17.44,17.3,17.39,3295,0
+SIGIP.US,D,20240105,000000,17.39,17.46,17.355,17.46,2227,0
+SIGIP.US,D,20240108,000000,17.47,17.53,17.39,17.43,5773,0
+SIGIP.US,D,20240109,000000,17.54,17.57,17.49,17.53,2310,0
+SIGIP.US,D,20240110,000000,17.6,17.6,17.58,17.58,1093,0
+SIGIP.US,D,20240111,000000,17.4847,17.6,17.38,17.6,4374,0
+SIGIP.US,D,20240112,000000,17.6,17.83,17.4001,17.83,5673,0
+SIGIP.US,D,20240116,000000,17.83,17.83,17.6151,17.726,1892,0
+SIGIP.US,D,20240117,000000,17.65,17.79,17.5847,17.78,4451,0
+SIGIP.US,D,20240118,000000,17.84,17.84,17.5257,17.7,3533,0
+SIGIP.US,D,20240119,000000,17.65,17.7,17.575,17.596,1853,0
+SIGIP.US,D,20240122,000000,17.55,17.98,17.55,17.85,14110,0
+SIGIP.US,D,20240123,000000,17.87,18.03,17.75,18.03,4481,0
+SIGIP.US,D,20240124,000000,18.14,18.159,17.92,18.0185,6716,0
+SIGIP.US,D,20240125,000000,18.06,18.1769,17.85,18.04,28754,0
+SIGIP.US,D,20240126,000000,18,18.094,17.92,18.02,3386,0
+SIGIP.US,D,20240129,000000,17.98,18.0751,17.96,18.0525,4357,0
+SIGIP.US,D,20240130,000000,17.97,18.215,17.96,17.99,4414,0
+SIGIP.US,D,20240131,000000,18.03,18.191,17.86,18.09,23330,0
+SIGIP.US,D,20240201,000000,18.1,18.37,17.76,18.37,28066,0
+SIGIP.US,D,20240202,000000,18.14,18.3,18.02,18.3,3265,0
+SIGIP.US,D,20240205,000000,18.235,18.35,18.12,18.28,37314,0
+SIGIP.US,D,20240206,000000,18.2,18.3899,18.19,18.21,9697,0
+SIGIP.US,D,20240207,000000,18.31,18.43,18.31,18.4299,4717,0
+SIGIP.US,D,20240208,000000,18.42,18.4534,18.2073,18.3608,7613,0
+SIGIP.US,D,20240209,000000,18.45,18.55,18.2894,18.44,5387,0
+SIGIP.US,D,20240212,000000,18.49,18.6,18.4,18.59,7711,0
+SIGIP.US,D,20240213,000000,18.39,18.6,18.39,18.4299,1890,0
+SIGIP.US,D,20240214,000000,18.57,18.57,18.4,18.4,3345,0
+SIGIP.US,D,20240215,000000,18.44,18.46,18.36,18.45,3915,0
+SIGIP.US,D,20240216,000000,18.52,18.52,18.26,18.26,2078,0
+SIGIP.US,D,20240220,000000,18.4266,18.4266,18.33,18.41,1017,0
+SIGIP.US,D,20240221,000000,18.53,18.53,18.3648,18.45,4656,0
+SIGIP.US,D,20240222,000000,18.53,18.59,18.46,18.47,2001,0
+SIGIP.US,D,20240223,000000,18.6,18.92,18.6,18.92,9917,0
+SIGIP.US,D,20240226,000000,18.9299,18.93,18.74,18.91,7741,0
+SIGIP.US,D,20240227,000000,18.85,18.96,18.76,18.78,2969,0
+SIGIP.US,D,20240228,000000,18.6,18.6201,18.48,18.49,1731,0
+SIGIP.US,D,20240229,000000,18.66,18.7052,18.46,18.46,5935,0
+SIGIP.US,D,20240301,000000,18.51,18.6699,18.47,18.51,3273,0
+SIGIP.US,D,20240304,000000,18.46,18.6616,18.46,18.5654,3956,0
+SIGIP.US,D,20240305,000000,18.53,18.66,18.53,18.66,3143,0
+SIGIP.US,D,20240306,000000,18.7784,18.8599,18.66,18.66,6137,0
+SIGIP.US,D,20240307,000000,18.8099,18.8099,18.69,18.75,3220,0
+SIGIP.US,D,20240308,000000,18.94,18.964,18.89,18.92,5353,0
+SIGIP.US,D,20240311,000000,18.9,19.04,18.9,18.97,3071,0
+SIGIP.US,D,20240312,000000,18.97,19,18.79,18.82,2627,0
+SIGIP.US,D,20240313,000000,18.85,19.02,18.75,18.95,9919,0
+SIGIP.US,D,20240314,000000,18.95,18.95,18.83,18.92,4286,0
+SIGIP.US,D,20240315,000000,18.97,19,18.8119,18.98,3817,0
+SIGIP.US,D,20240318,000000,18.85,18.95,18.77,18.8,5758,0
+SIGIP.US,D,20240319,000000,18.89,19.04,18.8577,18.9822,6010,0
+SIGIP.US,D,20240320,000000,19.08,19.09,18.97,19.03,6430,0
+SIGIP.US,D,20240321,000000,19.04,19.29,18.9727,18.9727,9182,0
+SIGIP.US,D,20240322,000000,19.27,19.27,19.195,19.2,1161,0
+SIGIP.US,D,20240325,000000,19.05,19.1743,18.8,18.9,11306,0
+SIGIP.US,D,20240326,000000,18.85,18.96,18.74,18.74,6438,0
+SIGIP.US,D,20240327,000000,18.75,19.0099,18.7401,19.0099,3891,0
+SIGIP.US,D,20240328,000000,19.05,19.0931,18.86,18.86,4445,0
+SIGIP.US,D,20240401,000000,18.76,19.1699,18.74,19.06,7147,0
+SIGIP.US,D,20240402,000000,18.78,18.99,18.74,18.98,5107,0
+SIGIP.US,D,20240403,000000,18.98,19.07,18.98,19.07,6165,0
+SIGIP.US,D,20240404,000000,19.07,19.2,18.94,19.1722,2428,0
+SIGIP.US,D,20240405,000000,19.21,19.21,19.1225,19.1673,8009,0
+SIGIP.US,D,20240408,000000,19.16,19.22,19.15,19.18,2754,0
+SIGIP.US,D,20240409,000000,19.13,19.1753,19.13,19.1753,1134,0
+SIGIP.US,D,20240410,000000,19.03,19.0499,18.74,18.83,8204,0
+SIGIP.US,D,20240411,000000,18.76,18.76,18.42,18.6,14821,0
+SIGIP.US,D,20240412,000000,18.46,18.69,18.46,18.68,12027,0
+SIGIP.US,D,20240415,000000,18.3646,18.55,18.0801,18.11,20196,0
+SIGIP.US,D,20240416,000000,17.9899,18.3899,17.9899,18.2,3938,0
+SIGIP.US,D,20240417,000000,18.2352,18.35,18.2352,18.34,1329,0
+SIGIP.US,D,20240418,000000,18.25,18.56,18.21,18.2203,4927,0
+SIGIP.US,D,20240422,000000,18.49,18.49,18.231,18.3997,4516,0
+SIGIP.US,D,20240423,000000,18.48,18.63,18.48,18.63,3212,0
+SIGIP.US,D,20240424,000000,18.64,18.67,18.43,18.46,1774,0
+SIGIP.US,D,20240425,000000,18.44,18.44,18.14,18.15,8391,0
+SIGIP.US,D,20240426,000000,18.14,18.28,18.14,18.22,2210,0
+SIGIP.US,D,20240429,000000,18.22,18.295,18.04,18.25,6210,0
+SIGIP.US,D,20240430,000000,18.2,18.2361,17.86,17.96,8404,0
+SIGIP.US,D,20240501,000000,18,18.32,17.97,18.32,3679,0
+SIGIP.US,D,20240502,000000,18.1,18.3799,18.1,18.26,10197,0
+SIGIP.US,D,20240503,000000,18.435,18.5699,18.43,18.51,1823,0
+SIGIP.US,D,20240506,000000,18.4969,18.55,18.42,18.55,3348,0
+SIGIP.US,D,20240507,000000,18.67,18.74,18.55,18.6,5363,0
+SIGIP.US,D,20240508,000000,18.7,18.7,18.38,18.38,3863,0
+SIGIP.US,D,20240509,000000,18.4808,18.5,18.25,18.25,3739,0
+SIGIP.US,D,20240510,000000,18.39,18.39,18.2853,18.2853,1335,0
+SIGIP.US,D,20240513,000000,18.468,18.5899,18.33,18.33,4229,0
+SIGIP.US,D,20240514,000000,18.5025,18.5799,18.24,18.24,5267,0
+SIGIP.US,D,20240515,000000,18.51,18.56,18.51,18.56,1975,0
+SIGIP.US,D,20240516,000000,18.48,18.57,18.47,18.5,6513,0
+SIGIP.US,D,20240517,000000,18.53,18.54,18.4236,18.53,2861,0
+SIGIP.US,D,20240520,000000,18.53,18.68,18.53,18.55,2304,0
+SIGIP.US,D,20240521,000000,18.63,18.63,18.49,18.52,2491,0
+SIGIP.US,D,20240522,000000,18.7534,18.7534,18.48,18.48,1553,0
+SIGIP.US,D,20240523,000000,18.49,18.49,18.32,18.46,11129,0
+SIGIP.US,D,20240524,000000,18.48,18.53,18.3003,18.53,6916,0
+SIGIP.US,D,20240528,000000,18.42,18.6,18.4,18.46,16691,0
+SIGIP.US,D,20240529,000000,18.4,18.4,18.315,18.315,4769,0
+SIGIP.US,D,20240530,000000,18.23,18.3575,18.23,18.26,20543,0
+SIGIP.US,D,20240531,000000,18.4,18.6399,18.257,18.28,133839,0
+SIGIP.US,D,20240603,000000,18.3,18.57,18.2,18.37,3506,0
+SIGIP.US,D,20240604,000000,17.9501,18.4799,17.9501,18.395,2665,0
+SIGIP.US,D,20240605,000000,18.38,18.4,18.1501,18.1501,5624,0
+SIGIP.US,D,20240606,000000,18.2018,18.48,18.2018,18.48,5454,0
+SIGIP.US,D,20240607,000000,18.22,18.4799,18.22,18.45,3083,0
+SIGIP.US,D,20240610,000000,18.28,18.3499,18.2435,18.3499,2423,0
+SIGIP.US,D,20240611,000000,18.2775,18.2775,18.2,18.24,3826,0
+SIGIP.US,D,20240612,000000,18.15,18.43,18.0262,18.226,3526,0
+SIGIP.US,D,20240613,000000,18.31,18.4599,18.29,18.29,2968,0
+SIGIP.US,D,20240614,000000,18.37,18.4,18.305,18.305,1247,0
+SIGIP.US,D,20240617,000000,18.37,18.4099,18.16,18.4099,3282,0
+SIGIP.US,D,20240618,000000,18.4399,18.4399,18.28,18.28,2711,0
+SIGIP.US,D,20240620,000000,18.24,18.44,18.24,18.27,4056,0
+SIGIP.US,D,20240621,000000,18.4118,18.4118,18.365,18.365,1389,0
+SIGIP.US,D,20240624,000000,18.4092,18.4834,18.4092,18.4834,1071,0
+SIGIP.US,D,20240625,000000,18.53,18.5999,18.2501,18.3006,3850,0
+SIGIP.US,D,20240626,000000,18.42,18.6,18.3354,18.48,2532,0
+SIGIP.US,D,20240627,000000,18.39,18.44,18.2501,18.2501,7019,0
+SIGIP.US,D,20240628,000000,18.16,18.27,18.15,18.15,2911,0
+SIGIP.US,D,20240701,000000,18.28,18.28,17.9304,18.09,9141,0
+SIGIP.US,D,20240702,000000,18.22,18.22,18.06,18.06,1497,0
+SIGIP.US,D,20240703,000000,18.16,18.3791,18.16,18.37,2099,0
+SIGIP.US,D,20240705,000000,18.34,18.34,18.16,18.33,2432,0
+SIGIP.US,D,20240708,000000,18.43,18.43,18.33,18.41,1444,0
+SIGIP.US,D,20240709,000000,18.37,18.4,18.22,18.22,3895,0
+SIGIP.US,D,20240710,000000,18.2701,18.2701,18.2701,18.2701,819,0
+SIGIP.US,D,20240711,000000,18.28,18.5702,18.28,18.51,3993,0
+SIGIP.US,D,20240712,000000,18.62,18.68,18.62,18.68,2415,0
+SIGIP.US,D,20240715,000000,18.62,18.68,18.61,18.6462,2755,0
+SIGIP.US,D,20240716,000000,18.69,18.7041,18.69,18.7041,1402,0
+SIGIP.US,D,20240717,000000,18.73,18.9,18.68,18.9,5417,0
+SIGIP.US,D,20240718,000000,18.9232,18.9285,18.88,18.92,2133,0
+SIGIP.US,D,20240719,000000,18.75,18.75,18.5,18.52,7630,0
+SIGIP.US,D,20240722,000000,18.63,18.73,18.47,18.5243,8457,0
+SIGIP.US,D,20240723,000000,18.48,18.661,18.47,18.49,3903,0
+SIGIP.US,D,20240724,000000,18.3563,18.4592,18.245,18.31,4502,0
+SIGIP.US,D,20240725,000000,18.25,18.446,18.16,18.16,7323,0
+SIGIP.US,D,20240726,000000,18.16,18.28,18.16,18.24,6422,0
+SIGIP.US,D,20240729,000000,18.24,18.24,18.15,18.21,2751,0
+SIGIP.US,D,20240730,000000,18.15,18.15,17.99,18.1001,5813,0
+SIGIP.US,D,20240731,000000,18.06,18.31,18.06,18.25,10446,0
+SIGIP.US,D,20240801,000000,18.24,18.38,18.11,18.2403,7414,0
+SIGIP.US,D,20240802,000000,18.36,18.52,17.87,18.5,5704,0
+SIGIP.US,D,20240805,000000,18.13,18.44,17.94,18.27,4117,0
+SIGIP.US,D,20240806,000000,18.04,18.74,18.04,18.5686,16659,0
+SIGIP.US,D,20240807,000000,18.45,18.74,18.45,18.66,3629,0
+SIGIP.US,D,20240808,000000,18.46,18.72,18.46,18.72,3015,0
+SIGIP.US,D,20240809,000000,18.62,18.7134,18.49,18.57,4230,0
+SIGIP.US,D,20240812,000000,18.45,18.71,18.42,18.42,3102,0
+SIGIP.US,D,20240813,000000,18.625,18.66,18.36,18.39,3613,0
+SIGIP.US,D,20240814,000000,18.59,18.7,18.4788,18.7,9115,0
+SIGIP.US,D,20240815,000000,18.69,18.7,18.56,18.7,1447,0
+SIGIP.US,D,20240816,000000,18.75,18.9,18.75,18.82,3153,0
+SIGIP.US,D,20240819,000000,18.895,19.06,18.895,19,3728,0
+SIGIP.US,D,20240820,000000,19.01,19.1,19.01,19.0999,3725,0
+SIGIP.US,D,20240821,000000,19.2,19.35,19.2,19.35,2599,0
+SIGIP.US,D,20240822,000000,19.27,19.3058,19.05,19.19,6625,0
+SIGIP.US,D,20240823,000000,19.3,19.3199,19.1401,19.235,3095,0
+SIGIP.US,D,20240826,000000,19.41,19.45,19.24,19.265,5027,0
+SIGIP.US,D,20240827,000000,19.2401,19.2655,19.24,19.2655,814,0
+SIGIP.US,D,20240828,000000,19.37,19.37,19.2,19.2,2592,0
+SIGIP.US,D,20240829,000000,19.42,19.42,19.22,19.3,2174,0
+SIGIP.US,D,20240830,000000,18.99,19.12,18.36,18.48,69833,0
+SIGIP.US,D,20240903,000000,18.54,18.5985,18.42,18.42,13909,0
+SIGIP.US,D,20240904,000000,18.52,18.65,18.49,18.63,7313,0
+SIGIP.US,D,20240905,000000,18.72,18.8125,18.66,18.73,11593,0
+SIGIP.US,D,20240906,000000,18.72,18.76,18.55,18.65,6428,0
+SIGIP.US,D,20240909,000000,18.74,18.8,18.685,18.8,5561,0
+SIGIP.US,D,20240910,000000,18.88,18.8999,18.8,18.8,4534,0
+SIGIP.US,D,20240911,000000,18.795,18.8999,18.74,18.8,3184,0
+SIGIP.US,D,20240912,000000,18.86,18.94,18.8,18.94,4965,0
+SIGIP.US,D,20240913,000000,19.06,19.14,19.0425,19.14,5170,0
+SIGIP.US,D,20240916,000000,19.05,19.2099,19.05,19.18,5424,0
+SIGIP.US,D,20240917,000000,19.31,19.46,19.28,19.38,3854,0
+SIGIP.US,D,20240918,000000,19.37,19.74,19.305,19.66,21007,0
+SIGIP.US,D,20240919,000000,19.4442,19.89,19.4442,19.89,4472,0
+SIGIP.US,D,20240920,000000,19.9,19.9,19.798,19.87,2788,0
+SIGIP.US,D,20240923,000000,19.9,19.94,19.8255,19.9,3737,0
+SIGIP.US,D,20240924,000000,19.92,19.92,19.801,19.89,4069,0
+SIGIP.US,D,20240925,000000,19.98,20.03,19.98,20.029,7285,0
+SIGIP.US,D,20240926,000000,20.13,20.13,19.9525,19.9525,4105,0
+SIGIP.US,D,20240927,000000,19.99,20.1144,19.89,19.89,3583,0
+SIGIP.US,D,20240930,000000,19.99,20.0806,19.58,19.76,8468,0
+SIGIP.US,D,20241001,000000,19.87,19.87,19.6808,19.6808,3006,0
+SIGIP.US,D,20241002,000000,19.87,19.87,19.72,19.86,3095,0
+SIGIP.US,D,20241003,000000,19.75,19.91,19.75,19.91,2421,0
+SIGIP.US,D,20241004,000000,20.01,20.0199,19.8,19.88,8254,0
+SIGIP.US,D,20241007,000000,19.88,19.88,19.7001,19.8136,5044,0
+SIGIP.US,D,20241008,000000,19.7,19.94,19.7,19.7,5111,0
+SIGIP.US,D,20241009,000000,19.8755,19.8755,19.65,19.74,1540,0
+SIGIP.US,D,20241010,000000,19.85,19.85,19.66,19.66,2999,0
+SIGIP.US,D,20241011,000000,19.69,19.8,19.69,19.8,3852,0
+SIGIP.US,D,20241014,000000,19.85,19.85,19.79,19.79,1921,0
+SIGIP.US,D,20241015,000000,19.85,20.25,19.74,20.09,6937,0
+SIGIP.US,D,20241016,000000,20.18,20.2963,20.18,20.27,7918,0
+SIGIP.US,D,20241017,000000,20.25,20.25,20.15,20.15,2833,0
+SIGIP.US,D,20241018,000000,20.25,20.26,20.06,20.1,7478,0
+SIGIP.US,D,20241021,000000,20,20,19.7781,19.83,2607,0
+SIGIP.US,D,20241022,000000,19.73,20,19.7,20,8929,0
+SIGIP.US,D,20241023,000000,19.9638,19.9638,19.6578,19.8799,3568,0
+SIGIP.US,D,20241024,000000,19.7,19.94,19.7,19.78,6728,0
+SIGIP.US,D,20241025,000000,19.93,20.06,19.62,19.9,6546,0
+SIGIP.US,D,20241028,000000,19.77,19.91,19.5401,19.87,7767,0
+SIGIP.US,D,20241029,000000,19.66,19.8377,19.66,19.82,2457,0
+SIGIP.US,D,20241030,000000,19.752,19.752,19.7,19.7,20140,0
+SIGIP.US,D,20241031,000000,19.62,19.7,19.59,19.6,7835,0
+SIGIP.US,D,20241101,000000,19.56,19.58,19.222,19.24,4500,0
+SIGIP.US,D,20241104,000000,19.57,19.58,19.5125,19.58,1403,0
+SIGIP.US,D,20241105,000000,19.53,19.7,19.53,19.68,24321,0
+SIGIP.US,D,20241106,000000,19.6,19.6,19.2056,19.52,4479,0
+SIGIP.US,D,20241107,000000,19.564,19.75,19.52,19.5441,9975,0
+SIGIP.US,D,20241108,000000,19.7,19.805,19.6,19.6,6257,0
+SIGIP.US,D,20241111,000000,19.6,19.6,19.4,19.45,4432,0
+SIGIP.US,D,20241112,000000,19.425,19.425,19.2,19.2,18967,0
+SIGIP.US,D,20241113,000000,19.59,19.59,19.11,19.11,6544,0
+SIGIP.US,D,20241114,000000,19.0973,19.2149,19.01,19.0826,1410,0
+SIGIP.US,D,20241115,000000,18.95,19.11,18.95,18.96,2409,0
+SIGIP.US,D,20241118,000000,18.9662,18.9662,18.89,18.89,1383,0
+SIGIP.US,D,20241119,000000,18.87,18.8735,18.785,18.785,2372,0
+SIGIP.US,D,20241120,000000,18.64,18.74,18.62,18.73,1963,0
+SIGIP.US,D,20241121,000000,18.7,18.9,18.6955,18.88,11633,0
+SIGIP.US,D,20241122,000000,18.9633,18.998,18.9,18.9,3796,0
+SIGIP.US,D,20241125,000000,19,19.3,19,19.25,7525,0
+SIGIP.US,D,20241126,000000,18.99,19.13,18.99,19.02,1529,0
+SIGIP.US,D,20241127,000000,19.09,19.3499,18.89,19.1999,3770,0
+SIGIP.US,D,20241129,000000,19.16,19.275,19.16,19.21,1472,0
+SIGIP.US,D,20241202,000000,19.14,19.2499,18.85,18.8543,3686,0
+SIGIP.US,D,20241203,000000,18.85,18.98,18.85,18.91,12081,0
+SIGIP.US,D,20241204,000000,18.9376,19,18.9376,18.96,10304,0
+SIGIP.US,D,20241205,000000,19.04,19.05,18.9881,18.99,4286,0
+SIGIP.US,D,20241206,000000,19.05,19.05,18.888,18.98,4757,0
+SIGIP.US,D,20241209,000000,18.88,18.98,18.85,18.97,8277,0
+SIGIP.US,D,20241210,000000,18.9,18.96,18.85,18.92,19507,0
+SIGIP.US,D,20241211,000000,18.98,18.995,18.8,18.85,11708,0
+SIGIP.US,D,20241212,000000,18.77,18.77,18.5181,18.56,8708,0
+SIGIP.US,D,20241213,000000,18.42,18.5657,18.3,18.35,11118,0
+SIGIP.US,D,20241216,000000,18.28,18.73,18.28,18.3,9462,0
+SIGIP.US,D,20241217,000000,18.3,18.48,18.215,18.48,14783,0
+SIGIP.US,D,20241218,000000,18.37,18.5648,18.17,18.17,3586,0
+SIGIP.US,D,20241219,000000,18.01,18.07,17.835,17.9213,29377,0
+SIGIP.US,D,20241220,000000,17.95,18.28,17.95,18.09,6947,0
+SIGIP.US,D,20241223,000000,18.2199,18.2199,17.77,17.77,6072,0
+SIGIP.US,D,20241224,000000,17.728,17.728,17.5,17.5,17022,0
+SIGIP.US,D,20241226,000000,17.43,17.63,17.371,17.44,10780,0
+SIGIP.US,D,20241227,000000,17.36,17.48,17.35,17.375,9356,0
+SIGIP.US,D,20241230,000000,17.35,17.6199,17.3,17.49,12909,0
+SIGIP.US,D,20241231,000000,17.52,17.6999,17.225,17.32,100632,0
+SIGIP.US,D,20250102,000000,17.47,17.83,17.47,17.77,10669,0
+SIGIP.US,D,20250103,000000,17.5,17.96,17.5,17.96,6700,0
+SIGIP.US,D,20250106,000000,17.8224,17.88,17.7788,17.88,2114,0
+SIGIP.US,D,20250107,000000,17.7,17.7799,17.49,17.6113,5017,0
+SIGIP.US,D,20250108,000000,17.47,17.8,17.3584,17.63,13674,0
+SIGIP.US,D,20250110,000000,17.59,17.59,17.27,17.29,3614,0
+SIGIP.US,D,20250113,000000,17.34,17.34,17.1,17.1945,15539,0
+SIGIP.US,D,20250114,000000,17.23,17.41,17.1301,17.4,18353,0
+SIGIP.US,D,20250115,000000,17.5101,18.04,17.5101,17.99,9737,0
+SIGIP.US,D,20250116,000000,17.975,18.02,17.7785,17.982,5957,0
+SIGIP.US,D,20250117,000000,18.01,18.04,17.84,17.87,6308,0
+SIGIP.US,D,20250121,000000,17.92,18.16,17.92,18.16,3811,0
+SIGIP.US,D,20250122,000000,18.3,18.3,17.9201,18.04,9356,0
+SIGIP.US,D,20250123,000000,18,18.0521,17.9525,17.9525,2111,0
+SIGIP.US,D,20250124,000000,18.07,18.16,17.9,18.0926,14419,0
+SIGIP.US,D,20250127,000000,17.88,18.47,17.88,18.47,9951,0
+SIGIP.US,D,20250128,000000,18.1701,18.2405,18.17,18.2405,1835,0
+SIGIP.US,D,20250129,000000,18.17,18.2134,18,18,2408,0
+SIGIP.US,D,20250130,000000,18.2499,18.2499,17.6101,17.82,17943,0
+SIGIP.US,D,20250131,000000,17.94,17.94,17.69,17.69,6874,0
+SIGIP.US,D,20250203,000000,17.56,17.6312,17.52,17.52,2463,0
+SIGIP.US,D,20250204,000000,17.42,17.75,17.42,17.57,6496,0
+SIGIP.US,D,20250205,000000,17.66,17.88,17.65,17.835,6951,0
+SIGIP.US,D,20250206,000000,17.83,17.9,17.67,17.75,6773,0
+SIGIP.US,D,20250207,000000,17.71,17.75,17.58,17.6,6391,0
+SIGIP.US,D,20250210,000000,17.6,17.73,17.51,17.7,22365,0
+SIGIP.US,D,20250211,000000,17.49,17.685,17.4801,17.54,3333,0
+SIGIP.US,D,20250212,000000,17.31,17.46,17.26,17.4021,6032,0
+SIGIP.US,D,20250213,000000,17.37,17.7499,17.37,17.6899,10717,0
+SIGIP.US,D,20250214,000000,17.8,17.835,17.75,17.835,2498,0
+SIGIP.US,D,20250218,000000,17.93,17.94,17.6196,17.75,8207,0
+SIGIP.US,D,20250219,000000,17.8,17.93,17.6401,17.671,13733,0
+SIGIP.US,D,20250220,000000,17.6767,17.8845,17.6767,17.795,2368,0
+SIGIP.US,D,20250221,000000,17.85,17.9,17.7675,17.7675,3302,0
+SIGIP.US,D,20250224,000000,17.9197,18.05,17.76,17.76,3535,0
+SIGIP.US,D,20250225,000000,18.03,18.28,18.03,18.28,2533,0
+SIGIP.US,D,20250226,000000,17.9876,18.2677,17.9876,18.24,1912,0
+SIGIP.US,D,20250227,000000,18.07,18.24,18.07,18.1124,1238,0
+SIGIP.US,D,20250228,000000,17.98,18,17.83,17.92,18932,0
+SIGIP.US,D,20250303,000000,18.03,18.31,17.87,18.3,32242,0
+SIGIP.US,D,20250304,000000,18.12,18.4,18.06,18.3409,11896,0
+SIGIP.US,D,20250305,000000,18.31,18.4,18.28,18.285,14017,0
+SIGIP.US,D,20250306,000000,18.225,18.51,18.1416,18.4999,11685,0
+SIGIP.US,D,20250307,000000,18.42,18.54,18.2101,18.36,4153,0
+SIGIP.US,D,20250310,000000,18.3168,18.349,18.1,18.1,2764,0
+SIGIP.US,D,20250311,000000,18.118,18.4499,18.0701,18.37,4968,0
+SIGIP.US,D,20250312,000000,18.182,18.2247,18.182,18.1821,1897,0
+SIGIP.US,D,20250313,000000,18.1605,18.38,18.1605,18.38,3667,0
+SIGIP.US,D,20250314,000000,18.29,18.462,18.29,18.462,4476,0
+SIGIP.US,D,20250317,000000,18.54,18.66,18.34,18.66,3332,0
+SIGIP.US,D,20250318,000000,18.6,18.66,18.5312,18.66,1967,0
+SIGIP.US,D,20250319,000000,18.59,18.65,18.43,18.4919,2400,0
+SIGIP.US,D,20250320,000000,18.5,18.7428,18.5,18.6,1438,0
+SIGIP.US,D,20250321,000000,18.5802,18.645,18.5802,18.6349,1338,0
+SIGIP.US,D,20250324,000000,18.7,18.7,18.4638,18.4638,914,0
+SIGIP.US,D,20250325,000000,18.59,18.65,18.565,18.65,2332,0
+SIGIP.US,D,20250326,000000,18.549,18.6,18.25,18.57,17299,0
+SIGIP.US,D,20250327,000000,18.37,18.56,18.37,18.56,4185,0
+SIGIP.US,D,20250328,000000,18.48,18.6399,18.48,18.485,1596,0
+SIGIP.US,D,20250331,000000,18.33,18.3558,18.13,18.13,45773,0
+SIGIP.US,D,20250401,000000,18.2986,18.2986,18.22,18.24,1610,0
+SIGIP.US,D,20250402,000000,18.14,18.3094,18.14,18.24,3919,0
+SIGIP.US,D,20250403,000000,18.01,18.015,17.83,17.83,7686,0
+SIGIP.US,D,20250404,000000,17.66,17.76,17.35,17.7,6064,0
+SIGIP.US,D,20250407,000000,16.82,17.75,16.82,17.24,12311,0
+SIGIP.US,D,20250408,000000,17.31,17.38,17.08,17.08,7257,0
+SIGIP.US,D,20250409,000000,16.94,17.5829,16.94,17.5829,4707,0
+SIGIP.US,D,20250410,000000,17.08,17.52,17.08,17.26,7095,0
+SIGIP.US,D,20250411,000000,17.09,17.095,16.9,17.05,9637,0
+SIGIP.US,D,20250414,000000,17.02,17.3681,17.02,17.125,4720,0
+SIGIP.US,D,20250415,000000,17.34,17.34,17.15,17.15,3750,0
+SIGIP.US,D,20250416,000000,17.34,17.4715,17.28,17.4162,4419,0
+SIGIP.US,D,20250417,000000,17.35,17.426,17.3324,17.426,1230,0
+SIGIP.US,D,20250421,000000,17.405,17.405,17.17,17.2,1981,0
+SIGIP.US,D,20250422,000000,17.5339,17.5339,17.27,17.2733,9353,0
+SIGIP.US,D,20250423,000000,17.6239,17.6239,17.28,17.28,1353,0
+SIGIP.US,D,20250424,000000,17.46,17.5265,17.39,17.39,5899,0
+SIGIP.US,D,20250425,000000,17.48,17.48,17.35,17.37,2773,0
+SIGIP.US,D,20250428,000000,17.4,17.4928,17.291,17.291,2535,0
+SIGIP.US,D,20250429,000000,17.43,17.46,17.26,17.361,2461,0
+SIGIP.US,D,20250430,000000,17.25,17.285,17.14,17.14,2062,0
+SIGIP.US,D,20250501,000000,17.24,17.3,17.15,17.1547,4616,0
+SIGIP.US,D,20250502,000000,17.39,17.39,17.161,17.161,3372,0
+SIGIP.US,D,20250505,000000,17.25,17.3938,17.1,17.1,3764,0
+SIGIP.US,D,20250506,000000,17.1,17.13,17.06,17.13,1831,0
+SIGIP.US,D,20250507,000000,17.3949,17.3949,17.23,17.23,1034,0
+SIGIP.US,D,20250508,000000,17.2462,17.3,17.23,17.23,2088,0
+SIGIP.US,D,20250509,000000,17.2757,17.2757,17.23,17.23,720,0
+SIGIP.US,D,20250512,000000,17.25,17.34,17.25,17.25,1504,0
+SIGIP.US,D,20250513,000000,17.5014,17.5014,17.3458,17.3458,842,0
+SIGIP.US,D,20250514,000000,17.3316,17.3316,17.18,17.1852,3062,0
+SIGIP.US,D,20250515,000000,17.155,17.2762,17.155,17.2,6760,0
+SIGIP.US,D,20250516,000000,17.11,17.3181,17.1,17.1514,2527,0
+SIGIP.US,D,20250519,000000,17.2726,17.2726,17.0651,17.2,4829,0
+SIGIP.US,D,20250520,000000,17.28,17.425,17.12,17.12,3399,0
+SIGIP.US,D,20250521,000000,17.0658,17.0658,16.825,16.825,6948,0
+SIGIP.US,D,20250522,000000,16.98,17.01,16.89,16.95,1996,0
+SIGIP.US,D,20250523,000000,16.98,17.02,16.827,17.02,6452,0
+SIGIP.US,D,20250527,000000,17.17,17.17,17.0493,17.14,2031,0
+SIGIP.US,D,20250528,000000,17.14,17.23,17.12,17.1909,1973,0
+SIGIP.US,D,20250529,000000,17.1143,17.1438,17.1,17.11,1686,0
+SIGIP.US,D,20250530,000000,16.74,16.79,16.74,16.79,4265,0
+SIGIP.US,D,20250602,000000,16.7606,16.7958,16.75,16.7958,2463,0
+SIGIP.US,D,20250603,000000,16.76,16.8045,16.76,16.8045,826,0
+SIGIP.US,D,20250604,000000,16.77,16.885,16.76,16.84,8111,0
+SIGIP.US,D,20250605,000000,16.875,16.9502,16.85,16.85,2814,0
+SIGIP.US,D,20250606,000000,16.8167,16.92,16.8062,16.8062,2514,0
+SIGIP.US,D,20250609,000000,16.82,16.8497,16.77,16.77,6119,0
+SIGIP.US,D,20250610,000000,16.8475,16.88,16.77,16.88,2391,0
+SIGIP.US,D,20250611,000000,16.8298,16.94,16.76,16.76,12093,0
+SIGIP.US,D,20250612,000000,16.78,16.87,16.74,16.78,3779,0
+SIGIP.US,D,20250613,000000,16.735,16.765,16.7029,16.74,2419,0
+SIGIP.US,D,20250616,000000,16.79,16.8,16.6527,16.7834,5024,0
+SIGIP.US,D,20250617,000000,16.65,16.65,16.61,16.63,2240,0
+SIGIP.US,D,20250618,000000,16.65,16.745,16.65,16.7,3531,0
+SIGIP.US,D,20250620,000000,16.67,16.7787,16.67,16.76,2585,0
+SIGIP.US,D,20250623,000000,16.7452,16.78,16.6901,16.78,1361,0
+SIGIP.US,D,20250624,000000,16.8496,16.92,16.8496,16.92,5131,0
+SIGIP.US,D,20250625,000000,16.86,16.97,16.86,16.95,4673,0
+SIGIP.US,D,20250626,000000,17.03,17.09,16.945,17.09,5101,0
+SIGIP.US,D,20250627,000000,16.95,17.03,16.95,17.03,3060,0
+SIGIP.US,D,20250630,000000,17.03,17.06,16.66,16.66,44252,0
+SIGIP.US,D,20250701,000000,16.72,16.8088,16.66,16.78,13494,0
+SIGIP.US,D,20250702,000000,16.8175,17,16.81,16.92,8114,0
+SIGIP.US,D,20250703,000000,16.97,16.99,16.8401,16.9154,3600,0
+SIGIP.US,D,20250707,000000,16.87,16.95,16.79,16.91,6323,0
+SIGIP.US,D,20250708,000000,16.82,17.04,16.82,17.04,1482,0
+SIGIP.US,D,20250709,000000,16.97,17.18,16.97,17.0094,5960,0
+SIGIP.US,D,20250710,000000,17.105,17.23,17.0647,17.205,3406,0
+SIGIP.US,D,20250711,000000,17.05,17.29,17.04,17.13,5019,0
+SIGIP.US,D,20250714,000000,17.05,17.1778,16.9537,16.9537,4588,0
+SIGIP.US,D,20250715,000000,16.892,16.9721,16.78,16.88,9200,0
+SIGIP.US,D,20250716,000000,16.865,16.8775,16.68,16.8,10251,0
+SIGIP.US,D,20250717,000000,16.85,17.02,16.85,16.97,12924,0
+SIGIP.US,D,20250718,000000,17.05,17.06,16.89,17.03,10881,0
+SIGIP.US,D,20250721,000000,17.15,17.2,17.02,17.02,8055,0
+SIGIP.US,D,20250722,000000,17.09,17.13,17.01,17.12,4916,0
+SIGIP.US,D,20250723,000000,17.04,17.11,17.02,17.06,3427,0
+SIGIP.US,D,20250724,000000,17.0337,17.0337,16.75,16.91,27007,0
+SIGIP.US,D,20250725,000000,16.96,16.96,16.78,16.9328,3509,0
+SIGIP.US,D,20250728,000000,16.9,16.98,16.855,16.86,2535,0
+SIGIP.US,D,20250729,000000,17.03,17.15,16.93,16.93,8622,0
+SIGIP.US,D,20250730,000000,17.05,17.2399,16.98,16.98,3641,0
+SIGIP.US,D,20250731,000000,17.07,17.43,17.07,17.4,21921,0
+SIGIP.US,D,20250801,000000,17.2845,17.3919,17.2845,17.3101,1071,0
+SIGIP.US,D,20250804,000000,17.44,17.46,17.41,17.46,2056,0
+SIGIP.US,D,20250805,000000,17.32,17.47,17.19,17.39,4523,0
+SIGIP.US,D,20250806,000000,17.38,17.39,17.38,17.39,1679,0
+SIGIP.US,D,20250807,000000,17.28,17.5,17.28,17.3,3177,0
+SIGIP.US,D,20250808,000000,17.3,17.43,17.3,17.43,1900,0
+SIGIP.US,D,20250811,000000,17.3,17.4,17.3,17.4,3770,0
+SIGIP.US,D,20250812,000000,17.46,17.55,17.362,17.5179,2311,0
+SIGIP.US,D,20250813,000000,17.46,17.72,17.3973,17.72,5528,0
+SIGIP.US,D,20250814,000000,17.68,17.7,17.68,17.6853,1476,0
+SIGIP.US,D,20250815,000000,17.69,17.76,17.65,17.69,2917,0
+SIGIP.US,D,20250818,000000,17.75,17.75,17.67,17.72,1288,0
+SIGIP.US,D,20250819,000000,17.65,17.76,17.65,17.76,1811,0
+SIGIP.US,D,20250820,000000,17.7885,18,17.7885,17.98,6777,0
+SIGIP.US,D,20250821,000000,17.925,17.925,17.7601,17.92,1566,0
+SIGIP.US,D,20250822,000000,17.88,18.19,17.88,18.12,4333,0
+SIGIP.US,D,20250825,000000,18.14,18.14,17.7832,17.9875,1639,0
+SIGIP.US,D,20250826,000000,17.8482,18.12,17.8482,17.97,5662,0
+SIGIP.US,D,20250827,000000,17.82,18.0786,17.82,17.87,1209,0
+SIGIP.US,D,20250828,000000,18,18,17.9283,17.9283,1098,0
+SIGIP.US,D,20250829,000000,17.6441,17.6441,17.34,17.34,12824,0
+SIGIP.US,D,20250902,000000,17.6625,17.6625,17.26,17.34,5720,0
+SIGIP.US,D,20250903,000000,17.48,17.4873,17.3,17.3573,8420,0
+SIGIP.US,D,20250904,000000,17.47,17.58,17.47,17.58,1715,0
+SIGIP.US,D,20250905,000000,17.7,17.98,17.555,17.98,14346,0
+SIGIP.US,D,20250908,000000,17.98,18.1,17.98,18.1,5173,0
+SIGIP.US,D,20250909,000000,18.13,18.1476,17.9268,18.05,4351,0
+SIGIP.US,D,20250910,000000,17.94,18.1344,17.86,18.07,4888,0
+SIGIP.US,D,20250911,000000,18.02,18.31,18.02,18.21,14148,0
+SIGIP.US,D,20250912,000000,18.18,18.44,18.1,18.44,3049,0
+SIGIP.US,D,20250915,000000,18.39,18.5821,18.1239,18.5821,3020,0
+SIGIP.US,D,20250916,000000,18.465,18.66,18.45,18.655,3869,0
+SIGIP.US,D,20250917,000000,18.4,18.565,18.4,18.48,1479,0
+SIGIP.US,D,20250918,000000,18.4649,18.4649,18.4649,18.4649,1229,0
+SIGIP.US,D,20250919,000000,18.64,18.66,18.475,18.65,1545,0
+SIGIP.US,D,20250922,000000,18.435,18.62,18.22,18.54,4799,0
+SIGIP.US,D,20250923,000000,18.6,18.6,18.3901,18.5,4043,0
+SIGIP.US,D,20250924,000000,18.52,18.52,18.4,18.4,989,0
+SIGIP.US,D,20250925,000000,18.38,18.534,18.29,18.38,2281,0
+SIGIP.US,D,20250926,000000,18.43,18.63,18.4,18.4,6705,0
+SIGIP.US,D,20250929,000000,18.37,18.6599,18.37,18.6,3117,0
+SIGIP.US,D,20250930,000000,18.43,18.56,18.43,18.55,2181,0
+SIGIP.US,D,20251001,000000,18.42,18.7051,18.42,18.7051,5296,0
+SIGIP.US,D,20251002,000000,18.58,18.615,18.55,18.603,4586,0
+SIGIP.US,D,20251003,000000,18.55,18.642,18.55,18.55,4505,0
+SIGIP.US,D,20251006,000000,18.49,18.49,18.47,18.48,1750,0
+SIGIP.US,D,20251007,000000,18.39,18.59,18.39,18.54,1699,0
+SIGIP.US,D,20251008,000000,18.42,18.5996,18.2722,18.3,8092,0
+SIGIP.US,D,20251009,000000,18.25,18.25,17.93,17.9701,7323,0
+SIGIP.US,D,20251010,000000,17.98,17.98,17.67,17.75,6705,0
+SIGIP.US,D,20251013,000000,17.9685,17.9685,17.79,17.86,3308,0
+SIGIP.US,D,20251014,000000,17.82,17.89,17.59,17.63,5084,0
+SIGIP.US,D,20251015,000000,17.76,17.94,17.76,17.765,5282,0
+SIGIP.US,D,20251016,000000,17.63,17.8083,17.63,17.7,2528,0
+SIGIP.US,D,20251017,000000,17.7,17.755,17.6836,17.73,2276,0
+SIGIP.US,D,20251020,000000,17.9199,17.99,17.8084,17.96,9747,0
+SIGIP.US,D,20251021,000000,17.98,18.022,17.98,18.022,1079,0
+SIGIP.US,D,20251022,000000,18.03,18.04,17.9036,18,6031,0
+SIGIP.US,D,20251023,000000,17.865,17.95,17.6901,17.6901,1617,0
+SIGIP.US,D,20251024,000000,17.9,18.05,17.75,17.91,2741,0
+SIGIP.US,D,20251027,000000,17.91,18.06,17.84,17.91,3407,0
+SIGIP.US,D,20251028,000000,17.92,17.98,17.82,17.82,2326,0
+SIGIP.US,D,20251029,000000,17.86,17.92,17.82,17.82,4359,0
+SIGIP.US,D,20251030,000000,17.75,17.83,17.72,17.7294,4824,0
+SIGIP.US,D,20251031,000000,17.7023,17.8,17.51,17.54,16417,0
+SIGIP.US,D,20251103,000000,17.46,17.8799,17.46,17.48,4101,0
+SIGIP.US,D,20251104,000000,17.3,17.425,17.3,17.41,1983,0
+SIGIP.US,D,20251105,000000,17.39,17.43,17.39,17.41,2132,0
+SIGIP.US,D,20251106,000000,17.4325,17.73,17.3101,17.64,8536,0
+SIGIP.US,D,20251107,000000,17.34,17.53,17.3101,17.49,8829,0
+SIGIP.US,D,20251110,000000,17.42,17.42,17.34,17.4,4346,0
+SIGIP.US,D,20251111,000000,17.41,17.41,17.32,17.39,3269,0
+SIGIP.US,D,20251112,000000,17.3235,17.3235,17.21,17.2343,4310,0
+SIGIP.US,D,20251113,000000,17.12,17.12,17.02,17.0294,5949,0
+SIGIP.US,D,20251114,000000,17.11,17.2,17.012,17.17,6878,0
+SIGIP.US,D,20251117,000000,17.13,17.15,16.99,16.99,2999,0
+SIGIP.US,D,20251118,000000,17,17.1599,17,17.14,4333,0
+SIGIP.US,D,20251119,000000,17.11,17.16,17.0885,17.1438,5058,0
+SIGIP.US,D,20251120,000000,17.09,17.2602,17.03,17.0552,6382,0
+SIGIP.US,D,20251121,000000,17.03,17.12,17.03,17.092,3198,0
+SIGIP.US,D,20251124,000000,17.01,17.267,17,17.12,5890,0
+SIGIP.US,D,20251125,000000,17.1,17.2999,17.1,17.1921,9868,0
+SIGIP.US,D,20251126,000000,17.1,17.23,17.1,17.23,6269,0
+SIGIP.US,D,20251128,000000,17.11,17.1836,17.1001,17.13,1622,0
+SIGIP.US,D,20251201,000000,16.81,16.9589,16.81,16.81,6357,0
+SIGIP.US,D,20251202,000000,16.82,16.91,16.67,16.8601,12535,0
+SIGIP.US,D,20251203,000000,16.93,16.93,16.79,16.86,6338,0
+SIGIP.US,D,20251204,000000,16.96,16.96,16.8,16.85,4708,0
+SIGIP.US,D,20251205,000000,16.9,16.9,16.81,16.8285,2624,0
+SIGIP.US,D,20251208,000000,16.88,16.88,16.7101,16.78,2486,0
+SIGIP.US,D,20251209,000000,16.88,16.88,16.75,16.8341,13253,0
+SIGIP.US,D,20251210,000000,16.73,16.78,16.72,16.78,4520,0
+SIGIP.US,D,20251211,000000,16.7974,16.85,16.7974,16.83,5313,0
+SIGIP.US,D,20251212,000000,16.825,16.825,16.68,16.7033,11835,0
+SIGIP.US,D,20251215,000000,16.74,16.8273,16.69,16.69,4013,0
+SIGIP.US,D,20251216,000000,16.75,16.75,16.6978,16.73,1952,0
+SIGIP.US,D,20251217,000000,16.66,16.82,16.66,16.82,25191,0
+SIGIP.US,D,20251218,000000,16.91,17.03,16.73,16.73,13834,0
+SIGIP.US,D,20251219,000000,16.7408,17.0599,16.6701,16.88,8836,0
+SIGIP.US,D,20251222,000000,16.72,16.93,16.7,16.9,18610,0
+SIGIP.US,D,20251223,000000,16.86,16.9102,16.72,16.8,9974,0
+SIGIP.US,D,20251224,000000,16.8,16.9,16.8,16.85,9546,0
+SIGIP.US,D,20251226,000000,16.89,16.89,16.8,16.8478,5643,0
+SIGIP.US,D,20251229,000000,16.7801,16.8599,16.68,16.68,27406,0
+SIGIP.US,D,20251230,000000,16.68,16.86,16.68,16.81,8194,0
+SIGIP.US,D,20251231,000000,16.8299,16.83,16.6901,16.72,23812,0
+SIGIP.US,D,20260102,000000,16.78,16.9699,16.78,16.89,4439,0
+SIGIP.US,D,20260105,000000,16.96,17.0799,16.865,16.91,5019,0
+SIGIP.US,D,20260106,000000,17,17,16.89,16.99,2711,0
+SIGIP.US,D,20260107,000000,16.86,17.0069,16.86,16.87,3168,0
+SIGIP.US,D,20260108,000000,16.93,16.98,16.87,16.87,3167,0
+SIGIP.US,D,20260109,000000,16.87,16.94,16.82,16.9,4474,0
+SIGIP.US,D,20260112,000000,16.83,16.9315,16.82,16.85,3706,0
+SIGIP.US,D,20260113,000000,16.952,16.9625,16.9,16.91,3928,0
+SIGIP.US,D,20260114,000000,16.91,17,16.88,16.99,16226,0
+SIGIP.US,D,20260115,000000,17.05,17.164,17.026,17.097,4879,0
+SIGIP.US,D,20260116,000000,17.0611,17.18,17.0611,17.1,5005,0
+SIGIP.US,D,20260120,000000,16.68,16.95,16.68,16.91,8520,0
+SIGIP.US,D,20260121,000000,16.97,17.0211,16.86,17.0211,7225,0
+SIGIP.US,D,20260122,000000,16.95,17.25,16.95,17.24,11997,0
+SIGIP.US,D,20260123,000000,17.13,17.24,17.12,17.2355,2364,0
+SIGIP.US,D,20260126,000000,17.22,17.255,17.19,17.23,6359,0
+SIGIP.US,D,20260127,000000,17.1801,17.2201,17.1801,17.19,4028,0
+SIGIP.US,D,20260128,000000,17.16,17.225,17.16,17.18,3044,0
+SIGIP.US,D,20260129,000000,17.2,17.2,17.0401,17.155,1976,0
+SIGIP.US,D,20260130,000000,17.1,17.141797,17.02,17.02,2864,0
+SIGIP.US,D,20260202,000000,17.15,17.16,17.02,17.11,8114,0
+SIGIP.US,D,20260203,000000,17.13,17.16,17.11,17.12,6519,0
+SIGIP.US,D,20260204,000000,17.134524,17.1999,17.03,17.145,5428,0
+SIGIP.US,D,20260205,000000,17.1399,17.1399,17.069,17.069,2033,0
+SIGIP.US,D,20260206,000000,17.1,17.21,17.1,17.18,13725,0
+SIGIP.US,D,20260209,000000,17.155,17.2899,17.11,17.2,9154,0
+SIGIP.US,D,20260210,000000,17.21,17.26,17.21,17.25,4300,0
+SIGIP.US,D,20260211,000000,17.2575,17.2575,17.2422,17.245,2368,0
+SIGIP.US,D,20260212,000000,17.245,17.25,17.201,17.25,3973,0
+SIGIP.US,D,20260213,000000,17.2,17.3,17.2,17.2264,4028,0
+SIGIP.US,D,20260217,000000,17.2,17.39,17.2,17.39,4263,0
+SIGIP.US,D,20260218,000000,17.327,17.4351,17.327,17.42,1055,0
diff --git a/daily/us/nasdaq stocks/2/slde.us.txt b/daily/us/nasdaq stocks/2/slde.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c572186994765062c3ce03f19a27d4383ed94e69
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/slde.us.txt	
@@ -0,0 +1,169 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLDE.US,D,20250618,000000,21,21.43,19.11,20.25,11950499,0
+SLDE.US,D,20250620,000000,20.25,25.9,19.5,23.3,6588348,0
+SLDE.US,D,20250623,000000,22.8,23.43,21.261,22.34,1232287,0
+SLDE.US,D,20250624,000000,22.29,22.68,20.2501,21.74,899791,0
+SLDE.US,D,20250625,000000,21.54,22.62,20.5425,21.32,3026928,0
+SLDE.US,D,20250626,000000,20.81,21.8,20.33,21.1,683027,0
+SLDE.US,D,20250627,000000,20.42,22.15,20.35,20.65,1195675,0
+SLDE.US,D,20250630,000000,20.52,21.69,19.225,21.66,1786672,0
+SLDE.US,D,20250701,000000,21.59,21.6574,20.53,21.01,951508,0
+SLDE.US,D,20250702,000000,21.02,21.02,19.76,20.51,901029,0
+SLDE.US,D,20250703,000000,20.46,20.8,20.14,20.79,311172,0
+SLDE.US,D,20250707,000000,20.42,20.95,19.3,19.47,885425,0
+SLDE.US,D,20250708,000000,19.27,19.49,18.5411,19.1,358870,0
+SLDE.US,D,20250709,000000,19,19.45,18.32,18.7,377568,0
+SLDE.US,D,20250710,000000,18.65,19.2113,17.77,18.97,358434,0
+SLDE.US,D,20250711,000000,18.7,19.645,18.424,19.19,359416,0
+SLDE.US,D,20250714,000000,18.87,19.95,18.616,19.44,368574,0
+SLDE.US,D,20250715,000000,19.45,19.855,18.23,18.53,592250,0
+SLDE.US,D,20250716,000000,18.39,19.01,17.3,18.9,779506,0
+SLDE.US,D,20250717,000000,19.05,19.14,17.7701,18.45,473106,0
+SLDE.US,D,20250718,000000,18.53,19.05,18.21,18.4,317475,0
+SLDE.US,D,20250721,000000,18.38,18.75,17.96,18.4,323685,0
+SLDE.US,D,20250722,000000,18.4,19.19,18.0158,18.71,265067,0
+SLDE.US,D,20250723,000000,18.75,19.34,18.265,18.58,225988,0
+SLDE.US,D,20250724,000000,18.6,19.625,18.28,19.36,261452,0
+SLDE.US,D,20250725,000000,19.37,19.99,19.0201,19.94,198181,0
+SLDE.US,D,20250728,000000,20.12,20.5,19.34,19.57,341619,0
+SLDE.US,D,20250729,000000,19.59,19.62,18.98,19,152709,0
+SLDE.US,D,20250730,000000,19.13,19.44,18.9,19.28,290696,0
+SLDE.US,D,20250731,000000,19.09,19.2557,18.18,18.8,377207,0
+SLDE.US,D,20250801,000000,18.73,18.87,18.2001,18.29,198036,0
+SLDE.US,D,20250804,000000,18.28,18.55,17.75,18.49,286087,0
+SLDE.US,D,20250805,000000,18.52,18.7488,17.74,18.33,318248,0
+SLDE.US,D,20250806,000000,18.49,18.6856,17.9,18.5,371953,0
+SLDE.US,D,20250807,000000,18.46,18.46,16.81,17.28,758153,0
+SLDE.US,D,20250808,000000,17.5,17.57,16.85,17.13,693541,0
+SLDE.US,D,20250811,000000,17.07,17.665,17.06,17.48,569232,0
+SLDE.US,D,20250812,000000,17.48,17.6464,16.5,17.015,876900,0
+SLDE.US,D,20250813,000000,17.05,17.05,14.95,15.46,1552995,0
+SLDE.US,D,20250814,000000,15.38,15.5,14.45,15.19,857976,0
+SLDE.US,D,20250815,000000,15.01,15.72,14.4901,14.55,714086,0
+SLDE.US,D,20250818,000000,14.54,15.05,14.45,14.54,726300,0
+SLDE.US,D,20250819,000000,14.55,14.97,14.1,14.24,651879,0
+SLDE.US,D,20250820,000000,14.24,14.7,14.11,14.51,612799,0
+SLDE.US,D,20250821,000000,14.41,14.7024,14.1842,14.6,406401,0
+SLDE.US,D,20250822,000000,14.63,14.895,14.08,14.17,443315,0
+SLDE.US,D,20250825,000000,14.19,14.41,13.8,13.84,1065062,0
+SLDE.US,D,20250826,000000,13.8,13.98,12.77,12.92,1996515,0
+SLDE.US,D,20250827,000000,13.55,14.77,13.44,14.08,1781613,0
+SLDE.US,D,20250828,000000,14.02,14.06,13.36,13.36,700112,0
+SLDE.US,D,20250829,000000,13.34,13.5784,13,13.38,708246,0
+SLDE.US,D,20250902,000000,13.24,13.74,13.14,13.48,698827,0
+SLDE.US,D,20250903,000000,13.5,13.64,13.29,13.45,997809,0
+SLDE.US,D,20250904,000000,13.4,14.155,13.32,13.84,1049542,0
+SLDE.US,D,20250905,000000,13.95,14.11,13.425,13.71,779763,0
+SLDE.US,D,20250908,000000,13.8,14.23,13.4,14.15,1430859,0
+SLDE.US,D,20250909,000000,14.21,14.5,13.7001,14.08,1316978,0
+SLDE.US,D,20250910,000000,13.88,14.14,13.42,13.45,982735,0
+SLDE.US,D,20250911,000000,13.35,13.885,13.24,13.82,907556,0
+SLDE.US,D,20250912,000000,13.82,14.45,13.664,14.4,722087,0
+SLDE.US,D,20250915,000000,14.42,14.76,13.625,13.91,1112576,0
+SLDE.US,D,20250916,000000,13.91,14.18,13.715,14.08,851837,0
+SLDE.US,D,20250917,000000,14.15,14.3795,12.53,12.74,2354270,0
+SLDE.US,D,20250918,000000,13.469,15.08,13.36,14.82,2220231,0
+SLDE.US,D,20250919,000000,14.87,15.0765,14.435,14.72,6645223,0
+SLDE.US,D,20250922,000000,14.77,14.9899,14.5,14.86,958447,0
+SLDE.US,D,20250923,000000,15.11,15.4,14.64,14.67,1094408,0
+SLDE.US,D,20250924,000000,14.92,15.07,13.6225,14.06,1548158,0
+SLDE.US,D,20250925,000000,14.59,15.3,14.36,15.06,2036031,0
+SLDE.US,D,20250926,000000,15.22,15.75,14.815,14.96,1589831,0
+SLDE.US,D,20250929,000000,15,15.2,14.75,14.83,1812191,0
+SLDE.US,D,20250930,000000,14.68,16,13.26,15.785,6470503,0
+SLDE.US,D,20251001,000000,15.26,16,14.705,14.91,2173153,0
+SLDE.US,D,20251002,000000,14.91,15.15,14.4526,14.73,1111138,0
+SLDE.US,D,20251003,000000,14.73,15.8299,14.71,15.74,1094719,0
+SLDE.US,D,20251006,000000,15.93,16.195,15.5608,16.02,1003854,0
+SLDE.US,D,20251007,000000,16.07,16.375,15.86,16.09,1418234,0
+SLDE.US,D,20251008,000000,16.25,16.5,16.06,16.35,3420117,0
+SLDE.US,D,20251009,000000,16.42,16.535,15.58,15.76,1908226,0
+SLDE.US,D,20251010,000000,15.82,16.16,15.58,15.66,1684736,0
+SLDE.US,D,20251013,000000,15.65,15.675,15.22,15.43,1012002,0
+SLDE.US,D,20251014,000000,15.45,16.0801,15.18,15.4,3054685,0
+SLDE.US,D,20251015,000000,15.46,15.68,15.17,15.35,3128839,0
+SLDE.US,D,20251016,000000,15.2,15.39,14.37,14.38,2234326,0
+SLDE.US,D,20251017,000000,14.32,14.795,14.2,14.68,1669220,0
+SLDE.US,D,20251020,000000,14.92,15.06,14.67,14.95,548748,0
+SLDE.US,D,20251021,000000,14.88,15.41,14.85,14.93,844099,0
+SLDE.US,D,20251022,000000,14.94,15.01,14.625,14.85,726863,0
+SLDE.US,D,20251023,000000,14.8,15.64,14.56,15.55,867744,0
+SLDE.US,D,20251024,000000,15.68,16.07,15.608,15.73,745998,0
+SLDE.US,D,20251027,000000,15.8,15.95,15.36,15.39,586762,0
+SLDE.US,D,20251028,000000,15.34,15.62,15.145,15.54,857206,0
+SLDE.US,D,20251029,000000,15.54,15.99,15.37,15.54,1059070,0
+SLDE.US,D,20251030,000000,15.48,15.94,15.42,15.83,678264,0
+SLDE.US,D,20251031,000000,15.82,16.29,15.8148,15.99,787790,0
+SLDE.US,D,20251103,000000,15.99,16.64,15.75,16.12,1179331,0
+SLDE.US,D,20251104,000000,15.94,16.48,15.9,16.42,1272932,0
+SLDE.US,D,20251105,000000,16.54,17.33,16.475,16.8,1564928,0
+SLDE.US,D,20251106,000000,17.25,17.64,16.48,16.62,1594855,0
+SLDE.US,D,20251107,000000,16.5,16.95,15.8201,16.6,1244736,0
+SLDE.US,D,20251110,000000,16.63,17.03,16.18,16.89,896665,0
+SLDE.US,D,20251111,000000,16.87,17.03,16.57,16.75,649616,0
+SLDE.US,D,20251112,000000,16.78,17.05,16.24,16.7,913090,0
+SLDE.US,D,20251113,000000,16.83,16.98,16.53,16.59,1358081,0
+SLDE.US,D,20251114,000000,16.52,16.851,16.3925,16.76,881515,0
+SLDE.US,D,20251117,000000,16.81,16.81,16.255,16.36,579470,0
+SLDE.US,D,20251118,000000,16.36,16.68,16.2,16.35,778388,0
+SLDE.US,D,20251119,000000,16.34,16.485,15.77,15.83,857253,0
+SLDE.US,D,20251120,000000,15.88,15.93,15.21,15.57,1006452,0
+SLDE.US,D,20251121,000000,15.43,16.16,15.11,16.05,1013150,0
+SLDE.US,D,20251124,000000,16.05,17.19,15.99,17.09,1141385,0
+SLDE.US,D,20251125,000000,17.12,17.3,16.7,16.9,504315,0
+SLDE.US,D,20251126,000000,16.89,17.005,16.59,16.89,525470,0
+SLDE.US,D,20251128,000000,16.94,17,16.65,16.89,330592,0
+SLDE.US,D,20251201,000000,16.63,16.78,16.145,16.25,764776,0
+SLDE.US,D,20251202,000000,16.37,16.595,15.93,16.32,602744,0
+SLDE.US,D,20251203,000000,16.38,16.38,15.89,16.22,411323,0
+SLDE.US,D,20251204,000000,16.24,16.26,15.925,16.02,530079,0
+SLDE.US,D,20251205,000000,16.01,16.24,15.81,16.13,612441,0
+SLDE.US,D,20251208,000000,16.25,16.72,15.92,16.57,489996,0
+SLDE.US,D,20251209,000000,16.37,18.205,16.37,18.12,1198672,0
+SLDE.US,D,20251210,000000,18.02,18.69,17.755,18.43,1100647,0
+SLDE.US,D,20251211,000000,18.46,19.43,18.052,18.34,2278738,0
+SLDE.US,D,20251212,000000,18.3,18.3,17.52,17.97,1242562,0
+SLDE.US,D,20251215,000000,18.2,18.25,16.61,17.47,2703098,0
+SLDE.US,D,20251216,000000,17.57,18.51,17.38,18.21,3173110,0
+SLDE.US,D,20251217,000000,18.37,18.46,17.88,18.44,2968640,0
+SLDE.US,D,20251218,000000,18.28,18.765,18.28,18.56,1536246,0
+SLDE.US,D,20251219,000000,18.33,19.08,17.66,18.72,1570523,0
+SLDE.US,D,20251222,000000,18.9,19.72,18.74,19.46,1282877,0
+SLDE.US,D,20251223,000000,19.48,19.76,19.18,19.65,1130404,0
+SLDE.US,D,20251224,000000,19.76,19.81,19.51,19.54,582817,0
+SLDE.US,D,20251226,000000,19.55,19.645,19.13,19.16,535247,0
+SLDE.US,D,20251229,000000,19.16,19.89,19.15,19.74,1551649,0
+SLDE.US,D,20251230,000000,19.72,19.87,19.255,19.55,1580718,0
+SLDE.US,D,20251231,000000,19.56,19.73,19.3,19.48,1079824,0
+SLDE.US,D,20260102,000000,19.48,19.48,18.46,18.56,1560654,0
+SLDE.US,D,20260105,000000,18.58,18.845,18.27,18.36,888240,0
+SLDE.US,D,20260106,000000,18.29,18.53,17.83,18.4,1397195,0
+SLDE.US,D,20260107,000000,18.3,18.88,18.12,18.57,1068134,0
+SLDE.US,D,20260108,000000,18.55,19.02,18.48,18.64,994422,0
+SLDE.US,D,20260109,000000,18.88,18.99,17.93,18.1,719192,0
+SLDE.US,D,20260112,000000,18.02,18.13,17.59,17.65,737657,0
+SLDE.US,D,20260113,000000,17.78,18,17.22,17.29,991516,0
+SLDE.US,D,20260114,000000,17.23,17.405,16.46,16.61,927008,0
+SLDE.US,D,20260115,000000,16.47,16.705,16.09,16.17,612379,0
+SLDE.US,D,20260116,000000,16.17,16.54,16.14,16.29,842092,0
+SLDE.US,D,20260120,000000,16.23,16.725,16.01,16.27,836632,0
+SLDE.US,D,20260121,000000,16.29,16.6211,16.12,16.44,1349245,0
+SLDE.US,D,20260122,000000,16.44,16.46,16.09,16.34,777103,0
+SLDE.US,D,20260123,000000,16.24,16.32,15.75,15.85,805642,0
+SLDE.US,D,20260126,000000,15.84,16.217,15.72,15.83,599231,0
+SLDE.US,D,20260127,000000,15.89,16.16,15.75,15.79,782313,0
+SLDE.US,D,20260128,000000,15.89,16.2,15.76,15.98,741226,0
+SLDE.US,D,20260129,000000,16.19,16.78,15.96,16.76,1056386,0
+SLDE.US,D,20260130,000000,16.77,17.34,16.59,17.23,1064407,0
+SLDE.US,D,20260202,000000,17,17.64,16.7745,17.03,951434,0
+SLDE.US,D,20260203,000000,17.04,17.425,16.79,17.06,1124742,0
+SLDE.US,D,20260204,000000,17.14,17.3,16.73,17.03,719412,0
+SLDE.US,D,20260205,000000,17.08,17.5,16.83,17.13,845486,0
+SLDE.US,D,20260206,000000,17.04,17.75,17.04,17.64,849065,0
+SLDE.US,D,20260209,000000,17.57,17.83,17.025,17.16,1018456,0
+SLDE.US,D,20260210,000000,17.16,17.565,17.075,17.27,575243,0
+SLDE.US,D,20260211,000000,17.41,17.46,16.765,17.08,911269,0
+SLDE.US,D,20260212,000000,17.17,17.405,16.02,16.67,1136161,0
+SLDE.US,D,20260213,000000,16.8,17.04,16.47,16.87,384342,0
+SLDE.US,D,20260217,000000,17.05,17.35,16.96,17.18,459335,0
+SLDE.US,D,20260218,000000,17.265,17.265,16.55,16.9,679084,0
diff --git a/daily/us/nasdaq stocks/2/slno.us.txt b/daily/us/nasdaq stocks/2/slno.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4e3354a4ecbebd89df564ec51133b4aec525cb05
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/slno.us.txt	
@@ -0,0 +1,2828 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLNO.US,D,20141114,000000,288,300.75,255,300.75,942.66667138,0
+SLNO.US,D,20141117,000000,279.75,303,279.75,303,561.33333614,0
+SLNO.US,D,20141118,000000,302.25,302.25,292.5,300,310.66666822,0
+SLNO.US,D,20141119,000000,298.5,299.25,270,292.5,348.200001741,0
+SLNO.US,D,20141120,000000,286.35,291.75,275.325,285,162.933334148,0
+SLNO.US,D,20141121,000000,270,294,270,293.25,293.600001468,0
+SLNO.US,D,20141124,000000,293.25,293.25,270,270,144.66666739,0
+SLNO.US,D,20141125,000000,270,293.25,263.25,278.25,168.400000842,0
+SLNO.US,D,20141126,000000,292.5,292.5,248.25,248.25,150.933334088,0
+SLNO.US,D,20141128,000000,237.75,255,237,249.75,70.66666702,0
+SLNO.US,D,20141201,000000,237.75,258.75,237.75,253.5,122.466667279,0
+SLNO.US,D,20141202,000000,240,245.235,206.25,217.5,165.133334159,0
+SLNO.US,D,20141203,000000,206.25,210,180.75,189,146.6666674,0
+SLNO.US,D,20141204,000000,224.235,224.235,195,195,58.066666957,0
+SLNO.US,D,20141205,000000,235.5,235.5,187.5,203.175,104.600000523,0
+SLNO.US,D,20141208,000000,228,228,199.86,199.86,31.400000157,0
+SLNO.US,D,20141209,000000,202.5,202.5,202.5,202.5,7.666666705,0
+SLNO.US,D,20141211,000000,193.5,214.5,138.75,202.5,49.666666915,0
+SLNO.US,D,20141212,000000,194.25,211.215,181.5,187.5,72.066667027,0
+SLNO.US,D,20141215,000000,187.5,188.37,173.25,173.25,52.333333595,0
+SLNO.US,D,20141216,000000,172.5,172.5,157.35,157.5,138.733334027,0
+SLNO.US,D,20141217,000000,153.42,153.42,120,124.5,421.866668776,0
+SLNO.US,D,20141218,000000,117.75,163.5,116.257,124.5,482.466669079,0
+SLNO.US,D,20141219,000000,125.25,141,125.242,125.242,122.533333946,0
+SLNO.US,D,20141222,000000,126,128.25,120.007,123.75,23.200000116,0
+SLNO.US,D,20141223,000000,104.25,120,103.5,118.507,110.266667218,0
+SLNO.US,D,20141224,000000,123.75,127.5,114.75,126,16.66666675,0
+SLNO.US,D,20141229,000000,99.7575,129,99.7575,129,64.00000032,0
+SLNO.US,D,20141230,000000,99,123,99,112.5,293.266668133,0
+SLNO.US,D,20141231,000000,123.75,123.75,106.5,111.87,274.933334708,0
+SLNO.US,D,20150102,000000,108,121.83,108,112.5,18.66666676,0
+SLNO.US,D,20150105,000000,117,131.242,117,119.85,137.133334019,0
+SLNO.US,D,20150106,000000,120.75,126.742,112.5,126.742,52.133333594,0
+SLNO.US,D,20150107,000000,112.5,123.84,112.5,123,12.066666727,0
+SLNO.US,D,20150108,000000,126.75,128.25,126,127.537,61.666666975,0
+SLNO.US,D,20150109,000000,126,138,126,138,82.733333747,0
+SLNO.US,D,20150112,000000,134.25,135,134.25,135,98.733333827,0
+SLNO.US,D,20150113,000000,135,148.98,135,141.825,336.866668351,0
+SLNO.US,D,20150114,000000,138,146.25,126.75,138.75,96.866667151,0
+SLNO.US,D,20150115,000000,132.75,133.5,122.25,124.5,63.866666986,0
+SLNO.US,D,20150116,000000,120.757,134.992,120.757,132,16.00000008,0
+SLNO.US,D,20150120,000000,134.475,134.475,120,120.75,46.533333566,0
+SLNO.US,D,20150122,000000,116.25,139.5,102.75,109.5,349.000001745,0
+SLNO.US,D,20150123,000000,114.75,114.75,99,99,172.00000086,0
+SLNO.US,D,20150126,000000,99,99,88.5,90,72.133333694,0
+SLNO.US,D,20150127,000000,87,88.5,76.5,88.5,203.733334352,0
+SLNO.US,D,20150128,000000,86.9925,93.75,86.9925,91.5,26.133333464,0
+SLNO.US,D,20150129,000000,100.5,105.75,100.5,105.75,17.33333342,0
+SLNO.US,D,20150130,000000,111.75,111.75,94.5,99.75,32.133333494,0
+SLNO.US,D,20150202,000000,101.25,168.75,99,126.75,1451.533340591,0
+SLNO.US,D,20150203,000000,131.25,137.25,116.25,121.5,126.466667299,0
+SLNO.US,D,20150204,000000,119.25,150,114,117.75,188.200000941,0
+SLNO.US,D,20150205,000000,136.5,136.5,124.5,125.25,193.066667632,0
+SLNO.US,D,20150206,000000,129,129.75,128.25,128.25,24.00000012,0
+SLNO.US,D,20150209,000000,125.25,126.75,124.5,125.25,11.066666722,0
+SLNO.US,D,20150210,000000,125.25,126,125.25,126,108.400000542,0
+SLNO.US,D,20150211,000000,133.425,133.425,125.7,125.7,6.733333367,0
+SLNO.US,D,20150212,000000,128.992,128.992,123,124.5,121.466667274,0
+SLNO.US,D,20150213,000000,124.5,138,118.5,132.75,110.600000553,0
+SLNO.US,D,20150217,000000,123.75,182.25,123.75,182.25,1116.800005584,0
+SLNO.US,D,20150218,000000,231.75,510,225,447,99823.400499117,0
+SLNO.US,D,20150219,000000,442.5,517.5,396.75,441,87997.067106652,0
+SLNO.US,D,20150220,000000,418.5,460.5,390.75,408.75,21823.466775784,0
+SLNO.US,D,20150223,000000,390,489.75,384,487.5,14025.933403463,0
+SLNO.US,D,20150224,000000,562.5,614.25,474.75,521.25,63821.933652443,0
+SLNO.US,D,20150225,000000,480.75,505.5,450,477.75,10644.600053223,0
+SLNO.US,D,20150226,000000,477.75,549,431.25,523.5,16536.333416015,0
+SLNO.US,D,20150227,000000,502.5,543.75,457.5,472.5,7043.533368551,0
+SLNO.US,D,20150302,000000,475.5,501.75,457.5,480.75,5108.00002554,0
+SLNO.US,D,20150303,000000,504,587.25,473.25,562.5,10561.33338614,0
+SLNO.US,D,20150304,000000,562.5,742.5,524.25,656.25,28634.66680984,0
+SLNO.US,D,20150305,000000,613.5,618.75,504.75,552.75,28828.00014414,0
+SLNO.US,D,20150306,000000,575.25,600,533.25,533.25,6401.33336534,0
+SLNO.US,D,20150309,000000,556.5,556.5,443.25,458.25,4512.00002256,0
+SLNO.US,D,20150310,000000,477.75,477.75,408,415.5,6870.66670102,0
+SLNO.US,D,20150311,000000,412.5,549.75,386.25,528,20438.66676886,0
+SLNO.US,D,20150312,000000,525,546,432.75,458.25,8925.33337796,0
+SLNO.US,D,20150313,000000,464.25,485.25,442.5,477,2534.66667934,0
+SLNO.US,D,20150316,000000,472.5,504.75,426.75,471,4996.00002498,0
+SLNO.US,D,20150317,000000,478.5,480,453.75,465.75,1484.00000742,0
+SLNO.US,D,20150318,000000,468.75,468.75,453.75,454.5,1394.66667364,0
+SLNO.US,D,20150319,000000,454.5,459.75,423.75,427.5,2874.66668104,0
+SLNO.US,D,20150320,000000,427.5,427.5,397.5,402.75,3560.0000178,0
+SLNO.US,D,20150323,000000,456,539.25,449.25,473.25,55197.33360932,0
+SLNO.US,D,20150324,000000,470.25,480.75,435,460.5,5853.3333626,0
+SLNO.US,D,20150325,000000,459,459,435,442.5,2712.00001356,0
+SLNO.US,D,20150326,000000,439.5,449.25,423.75,432.75,2165.33334416,0
+SLNO.US,D,20150327,000000,443.25,487.5,427.5,450.75,6484.00003242,0
+SLNO.US,D,20150330,000000,450,476.25,442.5,454.5,1672.00000836,0
+SLNO.US,D,20150331,000000,460.5,521.25,459.75,480,10508.00005254,0
+SLNO.US,D,20150401,000000,477.75,537,477.75,524.25,13445.33340056,0
+SLNO.US,D,20150402,000000,553.5,618,543.75,558.75,27185.33346926,0
+SLNO.US,D,20150406,000000,585,609.75,531.75,543.75,12753.3333971,0
+SLNO.US,D,20150407,000000,529.5,558.75,529.5,551.25,2592.466679629,0
+SLNO.US,D,20150408,000000,544.5,561.75,461.25,506.25,10229.33338448,0
+SLNO.US,D,20150409,000000,495,513.75,480,491.625,3323.400016617,0
+SLNO.US,D,20150410,000000,489,505.5,477,501,2425.33334546,0
+SLNO.US,D,20150413,000000,505.5,558.75,497.25,531,5485.33336076,0
+SLNO.US,D,20150414,000000,528.75,556.5,528.75,538.5,1553.3333411,0
+SLNO.US,D,20150415,000000,535.5,555,507,525,1688.066675107,0
+SLNO.US,D,20150416,000000,520.5,525,495,509.25,1460.866673971,0
+SLNO.US,D,20150417,000000,511.5,536.25,496.5,519.75,1381.33334024,0
+SLNO.US,D,20150420,000000,528,528,498.75,501.75,1047.400005237,0
+SLNO.US,D,20150421,000000,495.75,600,495.75,546,17280.333419735,0
+SLNO.US,D,20150422,000000,558.75,579,517.5,524.25,3834.066685837,0
+SLNO.US,D,20150423,000000,528,532.5,512.25,514.5,1801.33334234,0
+SLNO.US,D,20150424,000000,512.25,546.75,502.5,515.25,1566.6666745,0
+SLNO.US,D,20150427,000000,516.75,516.75,468.75,486.75,4658.66668996,0
+SLNO.US,D,20150428,000000,491.25,523.5,486,508.5,1694.66667514,0
+SLNO.US,D,20150429,000000,508.5,508.5,483.75,492.75,2073.3333437,0
+SLNO.US,D,20150430,000000,496.5,496.5,450,473.25,4042.66668688,0
+SLNO.US,D,20150501,000000,465.75,471,432,450.75,2433.3333455,0
+SLNO.US,D,20150504,000000,438.75,453.75,413.25,426,2498.66667916,0
+SLNO.US,D,20150505,000000,427.5,427.5,375,386.25,3478.66668406,0
+SLNO.US,D,20150506,000000,381,408,325.5,352.5,7942.66670638,0
+SLNO.US,D,20150507,000000,345.75,351.75,288.75,319.5,3911.800019559,0
+SLNO.US,D,20150508,000000,319.5,377.25,303.75,370.5,3746.6666854,0
+SLNO.US,D,20150511,000000,373.5,375,333.75,351,2125.33334396,0
+SLNO.US,D,20150512,000000,354.75,387,337.5,375,2019.200010096,0
+SLNO.US,D,20150513,000000,375,378.75,345,356.25,1329.33333998,0
+SLNO.US,D,20150514,000000,357.75,363,345,353.25,466.666669,0
+SLNO.US,D,20150515,000000,358.5,358.5,339.735,349.5,779.200003896,0
+SLNO.US,D,20150518,000000,341.25,360,339.75,360,607.533336371,0
+SLNO.US,D,20150519,000000,355.5,369.75,333.75,355.5,1196.00000598,0
+SLNO.US,D,20150520,000000,353.25,367.5,345,360,865.33333766,0
+SLNO.US,D,20150521,000000,361.5,361.5,321.75,345,1936.00000968,0
+SLNO.US,D,20150522,000000,341.25,341.25,318.75,327.75,1056.00000528,0
+SLNO.US,D,20150526,000000,323.25,325.53,300.75,321,618.866669761,0
+SLNO.US,D,20150527,000000,323.25,323.25,306,317.25,456.00000228,0
+SLNO.US,D,20150528,000000,313.5,317.235,307.5,314.25,481.600002408,0
+SLNO.US,D,20150529,000000,316.5,368.25,286.5,326.25,4218.66668776,0
+SLNO.US,D,20150601,000000,324,345.75,303.75,318.75,3062.66668198,0
+SLNO.US,D,20150602,000000,315.75,327.75,301.5,304.575,967.533338171,0
+SLNO.US,D,20150603,000000,304.5,366,286.5,356.25,18026.6667568,0
+SLNO.US,D,20150604,000000,349.5,359.25,324,326.25,2138.66667736,0
+SLNO.US,D,20150605,000000,320.25,331.5,311.25,325.5,624.00000312,0
+SLNO.US,D,20150608,000000,327,333.75,311.25,312.75,754.66667044,0
+SLNO.US,D,20150609,000000,311.25,321.75,296.25,309,1476.600007383,0
+SLNO.US,D,20150610,000000,311.25,312.525,288.75,303.75,1362.00000681,0
+SLNO.US,D,20150611,000000,304.5,309.375,279,297,741.800003709,0
+SLNO.US,D,20150612,000000,298.5,299.25,285,291.75,606.6666697,0
+SLNO.US,D,20150615,000000,291,298.5,264,268.5,2028.00001014,0
+SLNO.US,D,20150616,000000,270,311.25,249,295.5,5124.00002562,0
+SLNO.US,D,20150617,000000,294,295.5,267.75,279,1102.66667218,0
+SLNO.US,D,20150618,000000,281.25,298.5,256.5,285,1150.66667242,0
+SLNO.US,D,20150619,000000,288.75,291.75,265.5,276,484.00000242,0
+SLNO.US,D,20150622,000000,280.5,280.5,251.25,251.25,680.0000034,0
+SLNO.US,D,20150623,000000,255.75,274.5,252.3,266.25,808.533337376,0
+SLNO.US,D,20150624,000000,267.75,269.25,255,256.5,789.33333728,0
+SLNO.US,D,20150625,000000,255,259.5,234.75,251.25,1300.0000065,0
+SLNO.US,D,20150626,000000,270,270,198,214.5,2220.0000111,0
+SLNO.US,D,20150629,000000,211.5,228,208.5,224.25,1516.00000758,0
+SLNO.US,D,20150630,000000,220.5,224.985,209.25,210.75,722.733336947,0
+SLNO.US,D,20150701,000000,217.5,228,197.25,205.5,1296.00000648,0
+SLNO.US,D,20150702,000000,206.25,220.5,194.25,198.75,422.66666878,0
+SLNO.US,D,20150706,000000,195,216.75,188.25,198,1726.6666753,0
+SLNO.US,D,20150707,000000,191.25,207.75,191.25,204.75,1458.66667396,0
+SLNO.US,D,20150708,000000,215.25,215.25,201.75,211.5,349.33333508,0
+SLNO.US,D,20150709,000000,213,213.75,198.75,213,138.66666736,0
+SLNO.US,D,20150710,000000,211.5,213.75,201,208.5,86.6666671,0
+SLNO.US,D,20150713,000000,211.5,231,211.5,221.25,672.00000336,0
+SLNO.US,D,20150714,000000,221.25,234,204.75,228.75,521.000002605,0
+SLNO.US,D,20150715,000000,232.5,233.88,223.5,225.75,543.800002719,0
+SLNO.US,D,20150716,000000,228.75,228.75,214.5,220.5,325.33333496,0
+SLNO.US,D,20150717,000000,207.75,224.25,207.75,213.75,412.00000206,0
+SLNO.US,D,20150720,000000,213.75,219,204,207.75,430.66666882,0
+SLNO.US,D,20150721,000000,207,220.5,203.25,213.75,126.6666673,0
+SLNO.US,D,20150722,000000,199.5,222.75,199.5,210.75,193.3333343,0
+SLNO.US,D,20150723,000000,224.25,225,194.25,197.25,909.33333788,0
+SLNO.US,D,20150724,000000,198,207.75,191.25,191.25,453.3333356,0
+SLNO.US,D,20150727,000000,198.75,210,189,203.25,1698.66667516,0
+SLNO.US,D,20150728,000000,205.5,205.5,189.75,191.25,441.33333554,0
+SLNO.US,D,20150729,000000,192.75,196.5,179.25,183,765.33333716,0
+SLNO.US,D,20150730,000000,183,183,153.75,160.5,936.00000468,0
+SLNO.US,D,20150731,000000,162.75,170.25,153,164.25,121.33333394,0
+SLNO.US,D,20150803,000000,167.985,167.985,135.75,142.5,1992.66667663,0
+SLNO.US,D,20150804,000000,146.25,155.25,128.25,128.25,2885.33334776,0
+SLNO.US,D,20150805,000000,150,150,80.25,86.25,4440.0000222,0
+SLNO.US,D,20150806,000000,94.5,223.5,94.5,162,86359.400431797,0
+SLNO.US,D,20150807,000000,161.25,173.25,137.25,153.75,13901.33340284,0
+SLNO.US,D,20150810,000000,156.75,163.5,127.5,138.75,3050.66668192,0
+SLNO.US,D,20150811,000000,150.75,150.75,129.75,132,2390.466678619,0
+SLNO.US,D,20150812,000000,128.25,138,120.75,122.25,2765.33334716,0
+SLNO.US,D,20150813,000000,123,303,123,236.25,175100.0008755,0
+SLNO.US,D,20150814,000000,213.75,240,187.5,191.25,18856.00009428,0
+SLNO.US,D,20150817,000000,187.5,198.75,168.75,180,7098.66670216,0
+SLNO.US,D,20150818,000000,187.5,207,175.5,197.25,11665.33339166,0
+SLNO.US,D,20150819,000000,186,195,175.5,179.25,3777.33335222,0
+SLNO.US,D,20150820,000000,179.25,181.5,168.75,170.25,2960.0000148,0
+SLNO.US,D,20150821,000000,165,172.5,138,149.25,5140.0000257,0
+SLNO.US,D,20150824,000000,144.75,144.75,123.75,138.75,3085.400015427,0
+SLNO.US,D,20150825,000000,144,144,131.25,136.5,1416.00000708,0
+SLNO.US,D,20150826,000000,137.25,142.5,120,141,2033.3333435,0
+SLNO.US,D,20150827,000000,138.75,184.5,127.5,168,6088.00003044,0
+SLNO.US,D,20150828,000000,165,183.75,148.5,170.25,3518.66668426,0
+SLNO.US,D,20150831,000000,172.5,183,157.5,173.25,2200.000011,0
+SLNO.US,D,20150901,000000,179.25,179.25,159,165.75,1174.66667254,0
+SLNO.US,D,20150902,000000,174.75,175.5,155.25,165.75,1128.00000564,0
+SLNO.US,D,20150903,000000,168,180,152.25,159,2561.33334614,0
+SLNO.US,D,20150904,000000,156.75,171.75,146.25,151.5,1546.6666744,0
+SLNO.US,D,20150908,000000,180,258.75,174,189.75,99049.33382858,0
+SLNO.US,D,20150909,000000,176.25,184.5,162,169.5,7722.66670528,0
+SLNO.US,D,20150910,000000,171,191.25,167.34,183.75,8703.266710183,0
+SLNO.US,D,20150911,000000,183,187.5,170.25,183.75,2698.66668016,0
+SLNO.US,D,20150914,000000,177.75,185.25,168.75,172.5,2541.33334604,0
+SLNO.US,D,20150915,000000,172.5,234.75,172.5,210,61626.6669748,0
+SLNO.US,D,20150916,000000,210,232.5,197.25,206.25,26822.66680078,0
+SLNO.US,D,20150917,000000,210.75,219,195.75,201,7118.66670226,0
+SLNO.US,D,20150918,000000,204,215.25,200.25,207.75,6065.33336366,0
+SLNO.US,D,20150921,000000,213.75,213.75,198.75,201.75,2729.33334698,0
+SLNO.US,D,20150922,000000,197.25,201.75,173.25,188.25,4700.0000235,0
+SLNO.US,D,20150923,000000,188.25,192.75,178.5,180,1430.66667382,0
+SLNO.US,D,20150924,000000,213.75,238.5,192.75,198,40609.400203047,0
+SLNO.US,D,20150925,000000,200.25,200.25,180.75,181.5,5237.33335952,0
+SLNO.US,D,20150928,000000,182.25,184.5,161.25,175.5,2805.666680695,0
+SLNO.US,D,20150929,000000,180,187.5,165,165.75,1546.6666744,0
+SLNO.US,D,20150930,000000,174.75,174.75,154.5,158.25,2342.66667838,0
+SLNO.US,D,20151001,000000,161.25,168.75,152.25,161.25,2354.66667844,0
+SLNO.US,D,20151002,000000,159,161.25,152.25,157.5,2058.66667696,0
+SLNO.US,D,20151005,000000,160.5,168.75,157.5,168.75,1277.733339722,0
+SLNO.US,D,20151006,000000,165.75,173.25,160.5,171.75,1353.3333401,0
+SLNO.US,D,20151007,000000,171,175.5,168,171,1144.00000572,0
+SLNO.US,D,20151008,000000,166.5,185.25,165.75,181.5,1333.33334,0
+SLNO.US,D,20151009,000000,180,191.25,177,184.5,2934.66668134,0
+SLNO.US,D,20151012,000000,168,169.5,150.75,161.25,4948.866691411,0
+SLNO.US,D,20151013,000000,168,168,153.75,159.75,1425.33334046,0
+SLNO.US,D,20151014,000000,164.25,164.25,154.5,154.5,1862.66667598,0
+SLNO.US,D,20151015,000000,154.5,168,153.75,165,1533.333341,0
+SLNO.US,D,20151016,000000,163.5,167.25,159,165.75,384.00000192,0
+SLNO.US,D,20151019,000000,165.75,170.25,162.75,168,580.0000029,0
+SLNO.US,D,20151020,000000,165.75,169.245,161.25,164.25,341.466668374,0
+SLNO.US,D,20151021,000000,161.25,166.5,154.5,158.25,621.33333644,0
+SLNO.US,D,20151022,000000,156.75,160.5,154.5,155.25,381.33333524,0
+SLNO.US,D,20151023,000000,156,157.5,138,142.5,1861.33334264,0
+SLNO.US,D,20151026,000000,141.75,156.75,141.75,144,485.33333576,0
+SLNO.US,D,20151027,000000,138.75,153,136.5,142.5,748.00000374,0
+SLNO.US,D,20151028,000000,144.75,145.5,136.5,145.5,490.66666912,0
+SLNO.US,D,20151029,000000,147,147,138,143.25,924.00000462,0
+SLNO.US,D,20151030,000000,144,144,137.25,138,268.00000134,0
+SLNO.US,D,20151102,000000,139.5,140.242,132.75,133.762,373.200001866,0
+SLNO.US,D,20151103,000000,132.75,138.75,131.25,138,229.33333448,0
+SLNO.US,D,20151104,000000,141,141,131.25,132.337,477.400002387,0
+SLNO.US,D,20151105,000000,134.25,137.25,127.5,129,482.66666908,0
+SLNO.US,D,20151106,000000,134.25,135.75,128.25,133.5,382.66666858,0
+SLNO.US,D,20151109,000000,137.25,138.75,132.75,137.25,289.400001447,0
+SLNO.US,D,20151110,000000,135,145.5,135,144,782.66667058,0
+SLNO.US,D,20151111,000000,147,147,132,140.25,453.3333356,0
+SLNO.US,D,20151112,000000,140.25,143.25,133.5,141.75,233.3333345,0
+SLNO.US,D,20151113,000000,142.5,144,135,135,322.66666828,0
+SLNO.US,D,20151116,000000,135.75,137.25,132,134.25,245.33333456,0
+SLNO.US,D,20151117,000000,132,134.25,131.25,132,354.66666844,0
+SLNO.US,D,20151118,000000,130.5,138,129,133.5,1210.66667272,0
+SLNO.US,D,20151119,000000,146.25,194.25,140.25,142.5,20949.33343808,0
+SLNO.US,D,20151120,000000,141.75,150.75,135,135.75,1462.66667398,0
+SLNO.US,D,20151123,000000,137.25,140.25,130.5,139.5,889.33333778,0
+SLNO.US,D,20151124,000000,141,172.5,141,156,2569.33334618,0
+SLNO.US,D,20151125,000000,145.5,158.25,142.5,147.75,1142.66667238,0
+SLNO.US,D,20151127,000000,147,159,142.5,148.5,729.33333698,0
+SLNO.US,D,20151130,000000,161.25,161.25,147,150,922.66667128,0
+SLNO.US,D,20151201,000000,147.75,154.5,147,147,892.66667113,0
+SLNO.US,D,20151202,000000,150,151.5,147,148.5,251.466667924,0
+SLNO.US,D,20151203,000000,147.75,151.35,146.25,151.35,155.066667442,0
+SLNO.US,D,20151204,000000,150.75,150.75,146.25,149.25,402.66666868,0
+SLNO.US,D,20151207,000000,147,149.25,135,135,860.0000043,0
+SLNO.US,D,20151208,000000,138.75,147.75,135,136.425,548.00000274,0
+SLNO.US,D,20151209,000000,138.75,138.75,131.25,132.75,397.33333532,0
+SLNO.US,D,20151210,000000,131.25,132.75,127.5,132.75,621.33333644,0
+SLNO.US,D,20151211,000000,131.25,138,129,131.25,370.66666852,0
+SLNO.US,D,20151214,000000,144,144,129,129.75,424.133335454,0
+SLNO.US,D,20151215,000000,130.5,131.25,117,129,528.00000264,0
+SLNO.US,D,20151216,000000,124.5,129,123.75,124.5,421.33333544,0
+SLNO.US,D,20151217,000000,117,123.75,110.25,113.25,1224.00000612,0
+SLNO.US,D,20151218,000000,115.5,129.75,112.5,120,402.66666868,0
+SLNO.US,D,20151221,000000,138.75,165,138.75,142.5,8222.66670778,0
+SLNO.US,D,20151222,000000,140.25,161.25,137.617,156,2862.200014311,0
+SLNO.US,D,20151223,000000,150,159,150,156.75,776.00000388,0
+SLNO.US,D,20151224,000000,153.75,161.25,152.25,161.25,172.400000862,0
+SLNO.US,D,20151228,000000,153,157.5,146.25,153,884.733337757,0
+SLNO.US,D,20151229,000000,151.5,153,147.3,153,222.533334446,0
+SLNO.US,D,20151230,000000,148.5,152.025,133.5,140.25,745.400003727,0
+SLNO.US,D,20151231,000000,141.75,149.025,128.25,137.25,3153.000015765,0
+SLNO.US,D,20160104,000000,140.055,147,131.25,138.75,177.533334221,0
+SLNO.US,D,20160105,000000,142.5,146.16,131.25,135.75,496.133335814,0
+SLNO.US,D,20160106,000000,138.75,142.5,128.25,128.25,404.66666869,0
+SLNO.US,D,20160107,000000,127.5,136.5,120,126.75,431.866668826,0
+SLNO.US,D,20160108,000000,124.5,129.742,120.75,120.75,356.333335115,0
+SLNO.US,D,20160111,000000,120,123.75,113.25,114,750.933337088,0
+SLNO.US,D,20160112,000000,114.007,115.5,76.5,101.25,1753.200008766,0
+SLNO.US,D,20160113,000000,103.5,108.75,94.0725,94.5,616.66666975,0
+SLNO.US,D,20160114,000000,97.5,105.975,93.75,98.25,752.866670431,0
+SLNO.US,D,20160115,000000,100.5,104.25,96.75,99.75,321.066668272,0
+SLNO.US,D,20160119,000000,101.25,105.75,82.5,88.5,1180.0000059,0
+SLNO.US,D,20160120,000000,86.25,88.5,82.875,85.5675,459.866668966,0
+SLNO.US,D,20160121,000000,86.25,104.25,84.75,104.25,565.466669494,0
+SLNO.US,D,20160122,000000,105.75,105.75,93.75,100.5,377.133335219,0
+SLNO.US,D,20160125,000000,102.36,102.36,96,100.35,169.000000845,0
+SLNO.US,D,20160126,000000,96.99,101.25,96,96.75,333.333335,0
+SLNO.US,D,20160127,000000,142.5,142.5,106.507,113.25,24069.200120346,0
+SLNO.US,D,20160128,000000,110.25,110.25,96.75,103.5,2338.133345024,0
+SLNO.US,D,20160129,000000,99,102.375,93.75,100.5,805.866670696,0
+SLNO.US,D,20160201,000000,96.75,106.5,96.75,102,1106.333338865,0
+SLNO.US,D,20160202,000000,97.5,103.5,95.25,100.5,878.600004393,0
+SLNO.US,D,20160203,000000,96.75,99,95.25,99,389.200001946,0
+SLNO.US,D,20160204,000000,95.25,99,95.25,96.75,364.733335157,0
+SLNO.US,D,20160205,000000,93.75,95.61,86.25,92.25,1748.00000874,0
+SLNO.US,D,20160208,000000,88.5,94.5,88.5,90.75,863.200004316,0
+SLNO.US,D,20160209,000000,95.25,99.7425,91.395,92.25,225.33333446,0
+SLNO.US,D,20160210,000000,91.5,94.5,90,90.7725,160.800000804,0
+SLNO.US,D,20160211,000000,93.75,93.75,88.5,93.75,376.333335215,0
+SLNO.US,D,20160212,000000,88.5,92.5575,86.25,92.5575,266.533334666,0
+SLNO.US,D,20160216,000000,90.75,97.5,90.75,93.0075,407.800002039,0
+SLNO.US,D,20160217,000000,94.875,95.25,88.5,94.95,937.466671354,0
+SLNO.US,D,20160218,000000,92.7,92.7,89.25,92.22,651.400003257,0
+SLNO.US,D,20160219,000000,91.5,92.25,90,90.75,456.800002284,0
+SLNO.US,D,20160222,000000,90.75,91.86,90,90.75,393.933335303,0
+SLNO.US,D,20160223,000000,96.6675,96.6675,90,90.0075,228.200001141,0
+SLNO.US,D,20160224,000000,90,90.75,83.25,90,185.800000929,0
+SLNO.US,D,20160225,000000,97.4925,97.4925,87.75,90.7425,190.200000951,0
+SLNO.US,D,20160226,000000,93.75,93.8475,90,91.5,281.33333474,0
+SLNO.US,D,20160229,000000,90,92.25,86.25,86.25,246.400001232,0
+SLNO.US,D,20160301,000000,90,92.25,87.75,90,223.733334452,0
+SLNO.US,D,20160302,000000,90.75,90.75,86.25,86.25,445.266668893,0
+SLNO.US,D,20160303,000000,90,93.75,84.0075,88.5,1102.066672177,0
+SLNO.US,D,20160304,000000,87,92.25,87,90,546.800002734,0
+SLNO.US,D,20160307,000000,91.11,93,90.75,92.25,277.133334719,0
+SLNO.US,D,20160308,000000,93,93,86.25,89.25,330.933334988,0
+SLNO.US,D,20160309,000000,87,91.5,84,88.5,1110.066672217,0
+SLNO.US,D,20160310,000000,90.855,90.855,87.75,88.5,61.800000309,0
+SLNO.US,D,20160311,000000,90.75,90.825,86.25,86.25,868.533337676,0
+SLNO.US,D,20160314,000000,90,99,88.5,92.25,1225.600006128,0
+SLNO.US,D,20160315,000000,93.75,101.25,89.775,101.25,1069.266672013,0
+SLNO.US,D,20160316,000000,125.25,131.25,100.5,105.75,32643.800163219,0
+SLNO.US,D,20160317,000000,105.75,105.757,90,101.25,2000.333343335,0
+SLNO.US,D,20160318,000000,105.75,108.75,94.5075,103.5,1619.133341429,0
+SLNO.US,D,20160321,000000,102.75,106.5,99,103.5,1112.733338897,0
+SLNO.US,D,20160322,000000,102.75,105,90,99,1633.400008167,0
+SLNO.US,D,20160323,000000,98.25,100.515,90.75,99,1448.933340578,0
+SLNO.US,D,20160324,000000,98.25,98.25,90,96.75,1414.800007074,0
+SLNO.US,D,20160328,000000,96,100.395,90,90,373.266668533,0
+SLNO.US,D,20160329,000000,90.0075,92.25,89.25,90,409.133335379,0
+SLNO.US,D,20160330,000000,89.2575,89.775,87.75,89.25,747.33333707,0
+SLNO.US,D,20160331,000000,93.4725,93.4725,88.5,89.175,506.200002531,0
+SLNO.US,D,20160401,000000,88.5,97.5,63.225,93.75,2139.733344032,0
+SLNO.US,D,20160404,000000,95.325,100.5,91.5075,96,408.66666871,0
+SLNO.US,D,20160405,000000,96,97.5,86.25,93.75,570.266669518,0
+SLNO.US,D,20160406,000000,87.75,93.75,86.25,89.25,914.200004571,0
+SLNO.US,D,20160407,000000,87.75,97.5,87.75,90,1475.133340709,0
+SLNO.US,D,20160408,000000,88.5,91.5,88.485,89.25,291.000001455,0
+SLNO.US,D,20160411,000000,88.5075,90.75,86.2575,87.75,352.600001763,0
+SLNO.US,D,20160412,000000,90.15,90.15,86.25,86.25,112.600000563,0
+SLNO.US,D,20160413,000000,90.75,90.75,87.75,87.75,142.533334046,0
+SLNO.US,D,20160414,000000,90.75,91.5,90,90,356.200001781,0
+SLNO.US,D,20160415,000000,89.25,90.75,87,88.5,44.133333554,0
+SLNO.US,D,20160418,000000,90,98.85,90,94.5,1069.466672014,0
+SLNO.US,D,20160419,000000,96.75,96.75,90,92.25,505.933335863,0
+SLNO.US,D,20160420,000000,92.2575,95.2125,92.25,95.1675,62.66666698,0
+SLNO.US,D,20160421,000000,94.86,96,94.3275,96,149.133334079,0
+SLNO.US,D,20160422,000000,96,96.75,92.25,95.25,77.866667056,0
+SLNO.US,D,20160425,000000,95.25,96.75,92.25,92.25,383.666668585,0
+SLNO.US,D,20160426,000000,96,96.75,92.25,93.75,170.266667518,0
+SLNO.US,D,20160427,000000,95.925,96.75,93.075,94.5,634.133336504,0
+SLNO.US,D,20160428,000000,96.75,96.75,92.25,93.75,224.866667791,0
+SLNO.US,D,20160429,000000,93,93.495,89.25,91.5,443.266668883,0
+SLNO.US,D,20160502,000000,91.5,93.45,90,90,273.533334701,0
+SLNO.US,D,20160503,000000,92.2425,92.2425,86.25,86.25,1056.866671951,0
+SLNO.US,D,20160504,000000,89.46,90.75,86.25,86.25,203.400001017,0
+SLNO.US,D,20160505,000000,87,89.25,82.5,86.25,367.866668506,0
+SLNO.US,D,20160506,000000,87.075,87.45,87,87,26.6666668,0
+SLNO.US,D,20160509,000000,88.4175,88.5975,87,87.0075,129.33333398,0
+SLNO.US,D,20160510,000000,88.95,90,88.5,88.5,125.933333963,0
+SLNO.US,D,20160511,000000,87.4275,89.85,83.25,83.25,340.600001703,0
+SLNO.US,D,20160512,000000,87,89.25,83.25,87.75,267.866668006,0
+SLNO.US,D,20160513,000000,85.5,88.5,84,88.5,470.733335687,0
+SLNO.US,D,20160516,000000,85.5075,89.55,85.5075,88.5,109.400000547,0
+SLNO.US,D,20160517,000000,88.5,89.25,82.5,85.5,462.00000231,0
+SLNO.US,D,20160518,000000,82.5,86.25,81.7575,81.7575,55.33333361,0
+SLNO.US,D,20160519,000000,84.75,100.5,83.2575,97.5,4477.800022389,0
+SLNO.US,D,20160520,000000,96.75,100.5,90,96,2583.800012919,0
+SLNO.US,D,20160523,000000,99,106.5,93,99,5126.00002563,0
+SLNO.US,D,20160524,000000,99,102,94.5,96,579.800002899,0
+SLNO.US,D,20160525,000000,101.28,102,91.5,96,769.266670513,0
+SLNO.US,D,20160526,000000,101.242,105,98.25,102.007,1502.400007512,0
+SLNO.US,D,20160527,000000,103.5,103.5,96,96,766.866670501,0
+SLNO.US,D,20160531,000000,98.25,104.175,97.5,100.5,474.00000237,0
+SLNO.US,D,20160601,000000,102,102,96,96.75,583.33333625,0
+SLNO.US,D,20160602,000000,96.75,98.9925,93,93,291.666668125,0
+SLNO.US,D,20160603,000000,93,95.1,90,90.75,293.533334801,0
+SLNO.US,D,20160606,000000,93.33,96,93,94.5075,198.066667657,0
+SLNO.US,D,20160607,000000,93.75,96,93.75,95.25,177.200000886,0
+SLNO.US,D,20160608,000000,105,117.75,89.25,90,22706.933446868,0
+SLNO.US,D,20160609,000000,90.75,93,86.25,91.5,1697.733341822,0
+SLNO.US,D,20160610,000000,93.75,93.75,88.5,90.75,426.866668801,0
+SLNO.US,D,20160613,000000,90.75,92.6625,88.5,89.25,1900.866676171,0
+SLNO.US,D,20160614,000000,88.5,90.75,87.75,88.5075,463.33333565,0
+SLNO.US,D,20160615,000000,91.5,104.475,91.5,94.5,3154.466682439,0
+SLNO.US,D,20160616,000000,96.75,96.75,87.75,93,868.800004344,0
+SLNO.US,D,20160617,000000,92.25,96.7425,90,90.75,220.733334437,0
+SLNO.US,D,20160620,000000,96,96,66,87,2113.533343901,0
+SLNO.US,D,20160621,000000,88.5,94.5,84.0075,88.5,545.400002727,0
+SLNO.US,D,20160622,000000,88.5,88.5,86.25,87.0075,266.600001333,0
+SLNO.US,D,20160623,000000,88.4925,91.5,84.75,91.5,545.533336061,0
+SLNO.US,D,20160624,000000,86.25,93.75,84.75,93,333.533335001,0
+SLNO.US,D,20160627,000000,92.25,92.9925,85.5,87.75,307.133334869,0
+SLNO.US,D,20160628,000000,86.25,90.75,86.25,90.75,375.000001875,0
+SLNO.US,D,20160629,000000,89.2125,96.75,89.2125,93,962.733338147,0
+SLNO.US,D,20160630,000000,88.5,90.75,84.75,87,538.533336026,0
+SLNO.US,D,20160701,000000,89.25,90.75,87.75,88.95,207.400001037,0
+SLNO.US,D,20160705,000000,86.25,90,86.25,88.5,129.533333981,0
+SLNO.US,D,20160706,000000,87,87,85.5,85.5,311.200001556,0
+SLNO.US,D,20160707,000000,84.75,90,84.75,84.75,758.533337126,0
+SLNO.US,D,20160708,000000,86.25,88.5,84.75,88.5,677.600003388,0
+SLNO.US,D,20160711,000000,87,87.75,85.5,85.5075,855.800004279,0
+SLNO.US,D,20160712,000000,85.5,89.25,84.75,87,553.133336099,0
+SLNO.US,D,20160713,000000,85.5,86.325,85.5,86.25,453.600002268,0
+SLNO.US,D,20160714,000000,85.5,87.6825,85.5,85.5075,77.400000387,0
+SLNO.US,D,20160715,000000,84,85.5,82.5,83.325,218.66666776,0
+SLNO.US,D,20160718,000000,83.25,85.5,83.25,84,309.600001548,0
+SLNO.US,D,20160719,000000,84,86.25,78.75,80.25,971.800004859,0
+SLNO.US,D,20160720,000000,80.25,80.25,75.75,80.25,1444.533340556,0
+SLNO.US,D,20160721,000000,78,82.32,75,75.0075,339.066668362,0
+SLNO.US,D,20160722,000000,75.75,78.75,69.9,75.75,683.800003419,0
+SLNO.US,D,20160725,000000,75.75,75.75,71.4,72,365.266668493,0
+SLNO.US,D,20160726,000000,67.5,75,67.5,68.25,272.333334695,0
+SLNO.US,D,20160727,000000,66.75,74.25,66.75,69.84,238.400001192,0
+SLNO.US,D,20160728,000000,72,72.75,69,69.585,191.33333429,0
+SLNO.US,D,20160729,000000,71.25,74.25,60.18,69.75,4026.333353465,0
+SLNO.US,D,20160801,000000,70.5,75,68.25,69,1020.66667177,0
+SLNO.US,D,20160802,000000,72,75,68.25,72,1019.466671764,0
+SLNO.US,D,20160803,000000,74.175,75,67.5,71.25,2972.00001486,0
+SLNO.US,D,20160804,000000,73.5,73.5,68.955,72.6,460.133335634,0
+SLNO.US,D,20160805,000000,72,74.25,70.35,70.35,154.933334108,0
+SLNO.US,D,20160808,000000,68.25,73.5,67.5,72,326.066668297,0
+SLNO.US,D,20160809,000000,75,75,69.09,72.6,728.533336976,0
+SLNO.US,D,20160810,000000,72,72,66.15,69.9375,103.066667182,0
+SLNO.US,D,20160811,000000,71.6025,71.85,69.45,71.1,62.800000314,0
+SLNO.US,D,20160812,000000,69.0675,71.6175,69.0675,71.6175,38.600000193,0
+SLNO.US,D,20160815,000000,70.5,72.36,67.5,67.5225,172.333334195,0
+SLNO.US,D,20160816,000000,69,69.75,66.75,67.4925,106.133333864,0
+SLNO.US,D,20160817,000000,70.5,71.25,66,69.4275,315.666668245,0
+SLNO.US,D,20160818,000000,69.75,76.5,69.75,75,1873.466676034,0
+SLNO.US,D,20160819,000000,76.5,78.75,76.5,78,600.400003002,0
+SLNO.US,D,20160822,000000,78.75,79.5,78,79.5,640.800003204,0
+SLNO.US,D,20160823,000000,79.5,84.675,77.25,80.25,864.266670988,0
+SLNO.US,D,20160824,000000,79.8,79.9875,77.25,78.75,87.466667104,0
+SLNO.US,D,20160825,000000,76.5,79.5,74.2575,79.5,200.066667667,0
+SLNO.US,D,20160826,000000,78.75,78.75,75,78.75,77.800000389,0
+SLNO.US,D,20160829,000000,77.25,78.75,72.75,76.5,342.66666838,0
+SLNO.US,D,20160830,000000,75.0375,77.25,74.04,77.25,109.933333883,0
+SLNO.US,D,20160831,000000,75.75,77.25,75.75,77.25,209.666667715,0
+SLNO.US,D,20160901,000000,75.75,77.145,75,75.75,157.800000789,0
+SLNO.US,D,20160902,000000,75.525,76.5,74.2575,75.75,163.133334149,0
+SLNO.US,D,20160906,000000,75.75,75.75,72.75,75,313.066668232,0
+SLNO.US,D,20160907,000000,73.41,75.75,73.41,75,159.533334131,0
+SLNO.US,D,20160908,000000,74.925,75.75,72.7575,75.375,140.533334036,0
+SLNO.US,D,20160909,000000,75.75,78.75,74.25,78,165.600000828,0
+SLNO.US,D,20160912,000000,77.25,78,68.25,75,1561.266674473,0
+SLNO.US,D,20160913,000000,75,76.5,72.54,75,100.066667167,0
+SLNO.US,D,20160914,000000,73.365,76.5,72.75,73.5,380.133335234,0
+SLNO.US,D,20160915,000000,75,75.75,70.5,75,145.600000728,0
+SLNO.US,D,20160916,000000,75,76.5,70.4175,70.95,635.733336512,0
+SLNO.US,D,20160919,000000,74.3325,75.75,73.5,74.25,440.66666887,0
+SLNO.US,D,20160920,000000,73.5,75,70.7175,75,190.733334287,0
+SLNO.US,D,20160921,000000,75.75,76.5,72,74.9925,480.933335738,0
+SLNO.US,D,20160922,000000,73.5,74.9925,72,72,61.666666975,0
+SLNO.US,D,20160923,000000,72,73.125,70.875,70.875,112.333333895,0
+SLNO.US,D,20160926,000000,67.5,72.75,66,72,184.533334256,0
+SLNO.US,D,20160927,000000,74.25,74.25,66.0225,72.75,126.333333965,0
+SLNO.US,D,20160928,000000,73.5,73.5,71.25,71.25,181.800000909,0
+SLNO.US,D,20160929,000000,71.25,73.5,71.25,72.9975,19.800000099,0
+SLNO.US,D,20160930,000000,75,75,67.5,67.5,243.533334551,0
+SLNO.US,D,20161003,000000,69.8325,73.5,66.81,71.6625,142.733334047,0
+SLNO.US,D,20161004,000000,72.75,72.75,69.75,72,85.400000427,0
+SLNO.US,D,20161005,000000,72.75,73.5,69.75,72.75,154.933334108,0
+SLNO.US,D,20161006,000000,69.75,72.75,66.75,69.18,411.666668725,0
+SLNO.US,D,20161007,000000,71.25,72.75,68.2575,71.2425,772.533337196,0
+SLNO.US,D,20161010,000000,72.75,72.75,68.1,69,725.200003626,0
+SLNO.US,D,20161011,000000,66,72.75,66,67.5,118.533333926,0
+SLNO.US,D,20161012,000000,67.5,74.25,67.5,70.5,241.466667874,0
+SLNO.US,D,20161013,000000,69.75,71.25,69,71.2425,93.466667134,0
+SLNO.US,D,20161014,000000,71.2425,73.5,71.2425,72.75,300.733334837,0
+SLNO.US,D,20161017,000000,73.125,75,72.5625,72.75,147.266667403,0
+SLNO.US,D,20161018,000000,72.75,73.5,71.25,72,134.466667339,0
+SLNO.US,D,20161019,000000,73.185,73.185,70.575,72.6,108.066667207,0
+SLNO.US,D,20161020,000000,70.5,75,70.5,72.75,129.000000645,0
+SLNO.US,D,20161021,000000,72.75,73.935,72.75,72.75,876.400004382,0
+SLNO.US,D,20161024,000000,73.935,75,71.25,72.75,201.133334339,0
+SLNO.US,D,20161025,000000,72.75,75,69,73.5,571.200002856,0
+SLNO.US,D,20161026,000000,70.5,75.7425,70.5,73.5,568.266669508,0
+SLNO.US,D,20161027,000000,73.5,78.75,70.5,75,1121.800005609,0
+SLNO.US,D,20161028,000000,74.925,78,74.25,77.25,260.066667967,0
+SLNO.US,D,20161031,000000,76.5,78,75.9,77.25,186.133334264,0
+SLNO.US,D,20161101,000000,77.25,78.75,75,75,167.400000837,0
+SLNO.US,D,20161102,000000,78,78,69.75,72.75,407.000002035,0
+SLNO.US,D,20161103,000000,69,75,69,69.75,173.266667533,0
+SLNO.US,D,20161104,000000,73.5,78.75,69.75,73.5,2348.866678411,0
+SLNO.US,D,20161107,000000,74.25,77.25,74.25,77.25,259.866667966,0
+SLNO.US,D,20161108,000000,76.5,76.5,74.25,74.2575,200.733334337,0
+SLNO.US,D,20161109,000000,73.5,75,71.2425,75,91.866667126,0
+SLNO.US,D,20161110,000000,75,78,69,72.75,1110.933338888,0
+SLNO.US,D,20161111,000000,74.25,74.25,71.25,72.75,228.400001142,0
+SLNO.US,D,20161114,000000,72.75,73.5,72.255,73.5,63.200000316,0
+SLNO.US,D,20161115,000000,71.3625,72.825,71.2575,72.1125,68.133333674,0
+SLNO.US,D,20161116,000000,71.4675,72.375,70.71,72.165,63.33333365,0
+SLNO.US,D,20161117,000000,74.925,75,72,72.75,813.933337403,0
+SLNO.US,D,20161118,000000,72.75,72.75,69.75,72.75,99.266667163,0
+SLNO.US,D,20161121,000000,72.75,72.75,69.7575,71.25,190.600000953,0
+SLNO.US,D,20161122,000000,70.644,75,69.75,72.75,501.533335841,0
+SLNO.US,D,20161123,000000,71.4675,75,69.75,73.5,163.666667485,0
+SLNO.US,D,20161125,000000,73.5,73.5,70.725,72.75,88.66666711,0
+SLNO.US,D,20161128,000000,72.75,72.75,69.75,69.75,8.533333376,0
+SLNO.US,D,20161129,000000,69.75,70.875,69.75,70.5,222.266667778,0
+SLNO.US,D,20161130,000000,70.5,70.515,69.75,69.75,143.733334052,0
+SLNO.US,D,20161201,000000,71.655,72,71.25,72,6.00000003,0
+SLNO.US,D,20161202,000000,69.7575,72,69.7575,70.47,41.000000205,0
+SLNO.US,D,20161205,000000,71.25,71.25,69,69.105,49.133333579,0
+SLNO.US,D,20161206,000000,71.175,71.175,69,69,92.00000046,0
+SLNO.US,D,20161207,000000,69,70.5,69,69,334.866668341,0
+SLNO.US,D,20161208,000000,69,69.75,67.6575,67.6575,44.133333554,0
+SLNO.US,D,20161209,000000,67.5,68.535,67.5,68.535,157.400000787,0
+SLNO.US,D,20161212,000000,67.5,69.75,53.25,66.735,1296.66667315,0
+SLNO.US,D,20161213,000000,68.25,68.25,61.02,64.5,422.066668777,0
+SLNO.US,D,20161214,000000,64.5,66,55.575,60,1040.133338534,0
+SLNO.US,D,20161215,000000,63.21,63.21,57.75,57.8475,333.200001666,0
+SLNO.US,D,20161216,000000,58.5,59.97,53.25,59.865,1329.066673312,0
+SLNO.US,D,20161219,000000,58.5,61.5,54.9,58.5,2358.600011793,0
+SLNO.US,D,20161220,000000,59.01,59.85,57,57,191.533334291,0
+SLNO.US,D,20161221,000000,59.25,59.85,55.5,59.85,559.666669465,0
+SLNO.US,D,20161222,000000,60,62.25,54.75,54.75,1698.533341826,0
+SLNO.US,D,20161223,000000,55.5,61.3125,52.5,60.75,2951.733348092,0
+SLNO.US,D,20161227,000000,90,99,54.75,56.7675,51600.400258002,0
+SLNO.US,D,20161228,000000,60,60,54,55.4925,5019.866691766,0
+SLNO.US,D,20161229,000000,60,63.75,56.25,63.75,5898.66669616,0
+SLNO.US,D,20161230,000000,61.5,63.75,56.25,60.75,852.533337596,0
+SLNO.US,D,20170103,000000,60.8025,61.695,60.75,60.75,401.133335339,0
+SLNO.US,D,20170104,000000,60.75,63,60.75,61.5,1182.200005911,0
+SLNO.US,D,20170105,000000,60.75,64.5,60.75,63.75,853.466670934,0
+SLNO.US,D,20170106,000000,63,64.5,60.78,63.75,48.733333577,0
+SLNO.US,D,20170109,000000,63.75,66.75,63.75,65.25,1434.933340508,0
+SLNO.US,D,20170110,000000,63.75,67.5,63.75,64.815,2364.200011821,0
+SLNO.US,D,20170111,000000,65.9625,67.245,64.5,64.5,1445.533340561,0
+SLNO.US,D,20170112,000000,65.9925,67.5,65.25,66.315,431.066668822,0
+SLNO.US,D,20170113,000000,66.75,67.5,66.75,66.7575,882.466671079,0
+SLNO.US,D,20170117,000000,61.8075,67.5,61.8075,66.75,567.866669506,0
+SLNO.US,D,20170118,000000,67.5,67.5,63,66.75,223.866667786,0
+SLNO.US,D,20170119,000000,66.33,67.5,61.5,66,640.066669867,0
+SLNO.US,D,20170120,000000,63.75,67.5,63.75,67.05,391.600001958,0
+SLNO.US,D,20170123,000000,68.2425,68.25,63.795,67.5,530.333335985,0
+SLNO.US,D,20170124,000000,67.5,67.5,63.075,66,495.466669144,0
+SLNO.US,D,20170125,000000,60.06,66,60.06,61.5,450.733335587,0
+SLNO.US,D,20170126,000000,67.5,67.53,63.75,66,5939.33336303,0
+SLNO.US,D,20170127,000000,64.5,66.375,63.75,63.75,2474.466679039,0
+SLNO.US,D,20170130,000000,63.75,65.175,61.5,63.39,1130.266672318,0
+SLNO.US,D,20170131,000000,61.5,63.75,60.7725,63.75,884.533337756,0
+SLNO.US,D,20170201,000000,62.2575,63.75,62.25,62.3175,415.733335412,0
+SLNO.US,D,20170202,000000,62.25,63.75,62.25,63.75,279.200001396,0
+SLNO.US,D,20170203,000000,62.25,63,61.5,61.5,143.533334051,0
+SLNO.US,D,20170206,000000,61.5,63,61.5,62.775,439.266668863,0
+SLNO.US,D,20170207,000000,63.75,63.75,62.625,63.555,293.000001465,0
+SLNO.US,D,20170208,000000,63.75,63.75,61.5,62.9175,140.866667371,0
+SLNO.US,D,20170209,000000,61.5,62.775,60,62.25,653.466669934,0
+SLNO.US,D,20170210,000000,63.75,63.75,60.75,62.235,128.400000642,0
+SLNO.US,D,20170213,000000,61.125,62.25,60,62.25,274.866668041,0
+SLNO.US,D,20170214,000000,62.1525,62.25,60,61.5,285.133334759,0
+SLNO.US,D,20170215,000000,63,63,61.26,61.8825,124.466667289,0
+SLNO.US,D,20170216,000000,60.75,62.2425,60.75,61.5,115.666667245,0
+SLNO.US,D,20170217,000000,61.47,62.25,60.0375,60.0375,450.733335587,0
+SLNO.US,D,20170221,000000,60.75,63,60,61.5,345.933335063,0
+SLNO.US,D,20170222,000000,60.0075,62.025,59.9475,61.4925,110.533333886,0
+SLNO.US,D,20170223,000000,59.25,61.5,58.5,58.5,162.266667478,0
+SLNO.US,D,20170224,000000,58.185,59.9625,53.2575,53.2575,603.133336349,0
+SLNO.US,D,20170227,000000,55.875,55.875,52.5,54.75,583.666669585,0
+SLNO.US,D,20170228,000000,54.75,54.75,41.25,48.75,1529.400007647,0
+SLNO.US,D,20170301,000000,51,53.9175,48.765,52.485,2207.533344371,0
+SLNO.US,D,20170302,000000,52.125,53.25,50.25,50.4675,500.733335837,0
+SLNO.US,D,20170303,000000,49.83,50.22,49.5,50.2125,130.600000653,0
+SLNO.US,D,20170306,000000,49.5,50.475,44.34,48,399.933335333,0
+SLNO.US,D,20170307,000000,48,51,48,48.7575,385.733335262,0
+SLNO.US,D,20170308,000000,51.75,61.4925,51.75,57.75,7911.400039557,0
+SLNO.US,D,20170309,000000,57.75,57.9075,46.3125,53.745,1255.866672946,0
+SLNO.US,D,20170310,000000,55.5,56.9325,51,53.25,736.333337015,0
+SLNO.US,D,20170313,000000,56.235,56.2425,54.3,54.3,1247.33333957,0
+SLNO.US,D,20170314,000000,60,60,54,54.51,1199.33333933,0
+SLNO.US,D,20170315,000000,57,57,53.925,56.235,572.333336195,0
+SLNO.US,D,20170316,000000,57,58.5,56.25,57.9375,283.733334752,0
+SLNO.US,D,20170317,000000,55.5,56.955,51.9225,51.9225,1165.33333916,0
+SLNO.US,D,20170320,000000,53.25,55.5,53.25,54.5775,235.733334512,0
+SLNO.US,D,20170321,000000,54.5775,58.2975,54,55.5,1255.666672945,0
+SLNO.US,D,20170322,000000,56.16,56.16,51,53.0175,167.33333417,0
+SLNO.US,D,20170323,000000,51.825,54,51.375,51.6675,395.000001975,0
+SLNO.US,D,20170324,000000,51.0075,53.34,51,52.875,62.333333645,0
+SLNO.US,D,20170327,000000,52.5,52.5,51,51,284.933334758,0
+SLNO.US,D,20170328,000000,53.25,53.25,51,51,211.266667723,0
+SLNO.US,D,20170329,000000,51,52.4625,51,51.6975,90.133333784,0
+SLNO.US,D,20170330,000000,51.0825,52.5,51.0225,52.5,2019.600010098,0
+SLNO.US,D,20170331,000000,52.6425,53.25,52.5,53.25,209.400001047,0
+SLNO.US,D,20170403,000000,52.5,53.4,51,51,2977.933348223,0
+SLNO.US,D,20170404,000000,51.0225,52.425,49.5,49.5,372.066668527,0
+SLNO.US,D,20170405,000000,49.5075,49.815,48.075,48.075,200.866667671,0
+SLNO.US,D,20170406,000000,48,48.75,45,47.3925,691.266670123,0
+SLNO.US,D,20170407,000000,45.0075,45.75,41.4,42.75,1132.333338995,0
+SLNO.US,D,20170410,000000,42.75,51.27,42.75,45.75,1047.33333857,0
+SLNO.US,D,20170411,000000,45.75,50.25,45.75,45.75,242.733334547,0
+SLNO.US,D,20170412,000000,47.25,48.27,42.0075,45,578.066669557,0
+SLNO.US,D,20170413,000000,46.5075,48,46.5,46.5,512.00000256,0
+SLNO.US,D,20170417,000000,47.2575,48.75,42.75,46.5,1533.800007669,0
+SLNO.US,D,20170418,000000,45,47.8125,42.75,44.25,337.933335023,0
+SLNO.US,D,20170419,000000,46.5,46.5,42.6,44.25,186.133334264,0
+SLNO.US,D,20170420,000000,43.815,45,42,42.0075,318.00000159,0
+SLNO.US,D,20170421,000000,45.75,45.75,42,43.5,308.866668211,0
+SLNO.US,D,20170424,000000,44.25,44.25,42,42,136.600000683,0
+SLNO.US,D,20170425,000000,42,43.5,41.25,41.9775,297.800001489,0
+SLNO.US,D,20170426,000000,41.9925,45,41.985,43.8,225.133334459,0
+SLNO.US,D,20170427,000000,45,45,42,43.65,189.33333428,0
+SLNO.US,D,20170428,000000,43.725,45,41.325,45,137.400000687,0
+SLNO.US,D,20170501,000000,43.5675,45,42,44.25,299.733334832,0
+SLNO.US,D,20170502,000000,42,45.75,41.25,45,247.200001236,0
+SLNO.US,D,20170503,000000,45.75,48,42,47.625,120.733333937,0
+SLNO.US,D,20170504,000000,47.25,48,47.25,47.25,204.333334355,0
+SLNO.US,D,20170505,000000,48,50.25,47.25,49.5,292.200001461,0
+SLNO.US,D,20170508,000000,51.75,54,48.0525,54,275.000001375,0
+SLNO.US,D,20170509,000000,53.25,53.25,52.5,52.65,81.533333741,0
+SLNO.US,D,20170510,000000,53.25,53.25,47.25,51.7575,498.200002491,0
+SLNO.US,D,20170511,000000,51,53.25,51,52.5,35.066666842,0
+SLNO.US,D,20170512,000000,40.5,56.25,40.5,55.5,85.33333376,0
+SLNO.US,D,20170515,000000,55.4925,55.5,46.5,52.5,169.866667516,0
+SLNO.US,D,20170516,000000,52.5,52.5,50.25,52.5,262.933334648,0
+SLNO.US,D,20170517,000000,48.75,52.5,40.5,45.75,230.866667821,0
+SLNO.US,D,20170518,000000,45.75,51,41.3175,48.75,199.866667666,0
+SLNO.US,D,20170519,000000,51.735,52.5,46.5,52.5,128.400000642,0
+SLNO.US,D,20170522,000000,51.75,52.5,50.25,52.5,68.066667007,0
+SLNO.US,D,20170523,000000,52.5,52.5,49.5,52.5,99.600000498,0
+SLNO.US,D,20170524,000000,49.5,52.425,49.5,49.5,141.000000705,0
+SLNO.US,D,20170525,000000,49.5,52.395,49.5,52.395,270.333334685,0
+SLNO.US,D,20170526,000000,49.5,51.75,45,50.175,409.800002049,0
+SLNO.US,D,20170530,000000,49.9425,50.25,45.4575,49.4925,419.33333543,0
+SLNO.US,D,20170531,000000,45.75,49.0575,42.1575,47.9925,395.066668642,0
+SLNO.US,D,20170601,000000,42.045,48,42.045,44.7375,342.066668377,0
+SLNO.US,D,20170602,000000,48.54,48.75,43.5075,44.2575,196.400000982,0
+SLNO.US,D,20170605,000000,47.9925,47.9925,43.5,47.25,300.133334834,0
+SLNO.US,D,20170606,000000,43.5075,46.4925,43.5,45,282.800001414,0
+SLNO.US,D,20170607,000000,43.5075,44.25,41.625,42,535.266669343,0
+SLNO.US,D,20170608,000000,43.5,46.5,41.7,46.425,126.133333964,0
+SLNO.US,D,20170609,000000,46.5,46.5,43.5675,44.25,110.600000553,0
+SLNO.US,D,20170612,000000,48,48,43.725,46.5,96.333333815,0
+SLNO.US,D,20170613,000000,47.925,48,44.9925,47.25,71.000000355,0
+SLNO.US,D,20170614,000000,46.185,48,43.215,45.75,87.600000438,0
+SLNO.US,D,20170615,000000,47.9925,48,46.5075,48,47.733333572,0
+SLNO.US,D,20170616,000000,45,48,43.5,43.5,412.600002063,0
+SLNO.US,D,20170619,000000,45,47.9925,44.25,46.635,11.266666723,0
+SLNO.US,D,20170620,000000,43.7325,44.7825,42,43.11,282.866668081,0
+SLNO.US,D,20170621,000000,44.79,44.79,40.5,43.0875,77.400000387,0
+SLNO.US,D,20170622,000000,39.375,46.305,39.375,41.25,189.200000946,0
+SLNO.US,D,20170623,000000,39.75,44.325,35.3175,40.665,106.333333865,0
+SLNO.US,D,20170626,000000,42.5625,42.75,37.53,39,99.400000497,0
+SLNO.US,D,20170627,000000,39,42.795,37.83,37.83,91.733333792,0
+SLNO.US,D,20170628,000000,42.675,42.675,38.25,38.325,99.933333833,0
+SLNO.US,D,20170629,000000,39.69,41.9625,38.25,38.25,196.333334315,0
+SLNO.US,D,20170630,000000,41.2425,41.2425,36.8625,37.575,419.000002095,0
+SLNO.US,D,20170703,000000,37.5,39.75,37.5,39.75,39.000000195,0
+SLNO.US,D,20170705,000000,40.5,48,39.4425,45.75,1224.400006122,0
+SLNO.US,D,20170706,000000,47.7225,48,37.65,42,402.200002011,0
+SLNO.US,D,20170707,000000,41.925,56.2275,41.1825,46.5,8234.466707839,0
+SLNO.US,D,20170710,000000,48,48.0225,41.3925,43.875,1005.133338359,0
+SLNO.US,D,20170711,000000,46.065,47.9925,41.4,45.75,520.133335934,0
+SLNO.US,D,20170712,000000,42.7575,46.1175,42.75,45.7425,738.866670361,0
+SLNO.US,D,20170713,000000,45.0225,46.485,45,45,320.800001604,0
+SLNO.US,D,20170714,000000,48.75,48.75,42,45,347.000001735,0
+SLNO.US,D,20170717,000000,45,45.375,42.9,45,375.200001876,0
+SLNO.US,D,20170718,000000,45.75,45.75,42,44.1675,527.866669306,0
+SLNO.US,D,20170719,000000,41.25,45.465,37.575,40.5,535.800002679,0
+SLNO.US,D,20170720,000000,40.5,46.5,40.5,45,3292.00001646,0
+SLNO.US,D,20170721,000000,46.5,46.5,39,39.75,789.600003948,0
+SLNO.US,D,20170724,000000,41.7375,44.835,41.25,44.025,371.33333519,0
+SLNO.US,D,20170725,000000,44.25,52.5,42.75,44.0175,5351.400026757,0
+SLNO.US,D,20170726,000000,45,46.5,41.25,45,642.533336546,0
+SLNO.US,D,20170727,000000,48,48,41.25,41.25,1077.866672056,0
+SLNO.US,D,20170728,000000,41.25,42.585,30.96,39.75,2089.800010449,0
+SLNO.US,D,20170731,000000,39,39,37.35,37.365,794.266670638,0
+SLNO.US,D,20170801,000000,37.5,37.5,34.0185,34.7475,921.266671273,0
+SLNO.US,D,20170802,000000,32.25,36.8475,32.25,33.75,505.066669192,0
+SLNO.US,D,20170803,000000,33.75,35.025,32.25,33.483,449.800002249,0
+SLNO.US,D,20170804,000000,32.3475,36.93,28.62,32.25,1301.33333984,0
+SLNO.US,D,20170807,000000,29.325,35.34,29.325,32.9175,778.600003893,0
+SLNO.US,D,20170808,000000,37.5,37.5,30.2265,31.575,195.600000978,0
+SLNO.US,D,20170809,000000,30.75,31.107,30.75,30.975,204.66666769,0
+SLNO.US,D,20170810,000000,30.7575,33,29.25,30.375,361.866668476,0
+SLNO.US,D,20170811,000000,30.81,33.75,29.475,30,252.066667927,0
+SLNO.US,D,20170814,000000,29.25,33.6,29.25,32.9925,408.066668707,0
+SLNO.US,D,20170815,000000,29.25,33.6,29.25,30.12,40.333333535,0
+SLNO.US,D,20170816,000000,30.2775,30.7125,22.125,29.25,912.933337898,0
+SLNO.US,D,20170817,000000,28.5,35.1,25.5,32.625,7679.33337173,0
+SLNO.US,D,20170818,000000,33,33,26.4,28.5,2764.533347156,0
+SLNO.US,D,20170821,000000,28.5,28.5,22.575,27,732.66667033,0
+SLNO.US,D,20170822,000000,28.5,28.5,23.25,23.625,1294.266673138,0
+SLNO.US,D,20170823,000000,23.625,29.25,23.625,26.25,2995.466681644,0
+SLNO.US,D,20170824,000000,26.25,30,26.25,29.625,2814.66668074,0
+SLNO.US,D,20170825,000000,30,37.5,29.625,36.6375,3928.00001964,0
+SLNO.US,D,20170828,000000,36.75,48,36.6,42.975,18665.733426662,0
+SLNO.US,D,20170829,000000,44.25,50.25,41.25,47.25,14490.266739118,0
+SLNO.US,D,20170830,000000,48,48,39.75,40.875,5777.066695552,0
+SLNO.US,D,20170831,000000,40.875,48.75,40.5,46.125,6878.66670106,0
+SLNO.US,D,20170901,000000,45,47.25,43.5,44.9925,3197.866682656,0
+SLNO.US,D,20170905,000000,43.875,46.95,43.5,44.25,1218.533339426,0
+SLNO.US,D,20170906,000000,45,46.5,41.25,43.6725,2032.866676831,0
+SLNO.US,D,20170907,000000,46.5,46.5,41.4375,42.75,1665.533341661,0
+SLNO.US,D,20170908,000000,41.25,44.175,30,39,4217.933354423,0
+SLNO.US,D,20170911,000000,36.8175,40.5,36.8175,38.9925,904.600004523,0
+SLNO.US,D,20170912,000000,37.95,43.875,37.5,40.5,1324.333339955,0
+SLNO.US,D,20170913,000000,46.5,46.5,39.9975,43.95,6877.533367721,0
+SLNO.US,D,20170914,000000,44.25,45.75,41.625,42.75,2727.33334697,0
+SLNO.US,D,20170915,000000,45.7425,55.5,44.25,48.1275,46642.533566546,0
+SLNO.US,D,20170918,000000,51,54.375,48.75,50.2875,11666.666725,0
+SLNO.US,D,20170919,000000,51.75,52.5,45,46.5,8500.466709169,0
+SLNO.US,D,20170920,000000,45,46.5,41.25,43.5,4497.466689154,0
+SLNO.US,D,20170921,000000,43.5,44.9025,41.25,42,1574.400007872,0
+SLNO.US,D,20170922,000000,41.25,43.65,41.25,43.5,1415.800007079,0
+SLNO.US,D,20170925,000000,43.5,47.865,41.2575,42.7575,2117.400010587,0
+SLNO.US,D,20170926,000000,42,43.5,40.3425,42,1769.933342183,0
+SLNO.US,D,20170927,000000,40.5,42.3825,40.4775,40.5075,2362.600011813,0
+SLNO.US,D,20170928,000000,40.4775,40.62,37.5,37.5,2806.333347365,0
+SLNO.US,D,20170929,000000,37.5,42,35.25,40.485,3436.800017184,0
+SLNO.US,D,20171002,000000,40.05,41.25,39,41.25,933.600004668,0
+SLNO.US,D,20171003,000000,40.5,43.5,39.75,39.7875,735.666670345,0
+SLNO.US,D,20171004,000000,40.14,42,38.25,40.95,609.733336382,0
+SLNO.US,D,20171005,000000,41.25,42,36.75,37.485,4392.200021961,0
+SLNO.US,D,20171006,000000,34.95,45,30.915,36.6,5664.600028323,0
+SLNO.US,D,20171009,000000,35.55,39,33.375,37.5,4065.600020328,0
+SLNO.US,D,20171010,000000,37.5,37.5,33.75,35.7,1470.800007354,0
+SLNO.US,D,20171011,000000,39.75,40.5,36.3,38.55,4330.66668832,0
+SLNO.US,D,20171012,000000,40.2,40.2,37.5,38.4,4083.866687086,0
+SLNO.US,D,20171013,000000,37.5,40.2,33.57,36.45,4382.466688579,0
+SLNO.US,D,20171016,000000,37.65,37.8,34.5,36.4515,1060.466671969,0
+SLNO.US,D,20171017,000000,36.75,36.8925,33.6165,35.2485,2136.266677348,0
+SLNO.US,D,20171018,000000,35.151,36.3,34.05,34.5,1290.266673118,0
+SLNO.US,D,20171019,000000,34.2,34.2,33,33.15,1105.33333886,0
+SLNO.US,D,20171020,000000,33.081,33.75,27.45,31.8,2286.066678097,0
+SLNO.US,D,20171023,000000,29.5515,33.45,29.55,32.82,903.800004519,0
+SLNO.US,D,20171024,000000,33,33.186,31.5,32.1,712.200003561,0
+SLNO.US,D,20171025,000000,31.8,31.8,28.5015,29.55,952.866671431,0
+SLNO.US,D,20171026,000000,28.2,29.7,27.6165,28.155,1554.733341107,0
+SLNO.US,D,20171027,000000,28.2,29.64,27,28.65,1285.866673096,0
+SLNO.US,D,20171030,000000,26.4,28.5,26.25,27.21,1410.600007053,0
+SLNO.US,D,20171031,000000,27.6,29.2485,27.6,28.9485,998.733338327,0
+SLNO.US,D,20171101,000000,28.8,28.8,28.323,28.635,283.866668086,0
+SLNO.US,D,20171102,000000,28.083,28.494,28.05,28.2,235.200001176,0
+SLNO.US,D,20171103,000000,28.5,29.25,28.5,29.25,703.000003515,0
+SLNO.US,D,20171106,000000,29.25,33.45,28.2,30.45,5254.00002627,0
+SLNO.US,D,20171107,000000,33.45,37.35,29.4,32.4,5542.466694379,0
+SLNO.US,D,20171108,000000,32.415,34.8225,29.307,31.947,1069.600005348,0
+SLNO.US,D,20171109,000000,28.6905,34.794,28.6905,30.9,1799.800008999,0
+SLNO.US,D,20171110,000000,30.144,33.6,28.215,31.35,1306.533339866,0
+SLNO.US,D,20171113,000000,30.6,31.98,29.85,31.05,2332.066678327,0
+SLNO.US,D,20171114,000000,27.3,30.9,27.3,27.3,4693.266690133,0
+SLNO.US,D,20171115,000000,29.2635,29.2635,26.25,26.8275,1045.800005229,0
+SLNO.US,D,20171116,000000,26.85,27.93,26.3805,27.75,482.66666908,0
+SLNO.US,D,20171117,000000,26.955,27.585,23.535,24,4365.200021826,0
+SLNO.US,D,20171120,000000,24.75,25.35,22.2,23.841,2979.733348232,0
+SLNO.US,D,20171121,000000,23.1,24,22.65,22.65,1552.800007764,0
+SLNO.US,D,20171122,000000,22.5,24,22.35,22.8,1473.3333407,0
+SLNO.US,D,20171124,000000,22.6875,22.6875,21.75,22.35,1299.866673166,0
+SLNO.US,D,20171127,000000,22.5,22.5,21.9,22.05,503.000002515,0
+SLNO.US,D,20171128,000000,21.84,22.434,19.749,20.85,3800.600019003,0
+SLNO.US,D,20171129,000000,20.85,22.2,20.7,21.15,1489.666674115,0
+SLNO.US,D,20171130,000000,21,22.05,21,21.9,1703.800008519,0
+SLNO.US,D,20171201,000000,21.45,22.2,21,21,788.733337277,0
+SLNO.US,D,20171204,000000,20.85,22.5,20.85,21.15,330.933334988,0
+SLNO.US,D,20171205,000000,21,21.3,20.778,20.85,362.933335148,0
+SLNO.US,D,20171206,000000,21.3,28.827,21.3,23.9985,16805.533417361,0
+SLNO.US,D,20171207,000000,24,24.3,21.765,23.4,2860.866680971,0
+SLNO.US,D,20171208,000000,32.25,45.9,25.65,25.8,309552.33488109,0
+SLNO.US,D,20171211,000000,26.55,28.5,24,26.4,20843.33343755,0
+SLNO.US,D,20171212,000000,27.9,28.35,25.2945,27.3,19553.266764433,0
+SLNO.US,D,20171213,000000,27.15,28.2915,24.15,27,14737.400073687,0
+SLNO.US,D,20171214,000000,26.85,26.85,24.765,25.5,6673.600033368,0
+SLNO.US,D,20171215,000000,25.35,26.1,23.952,24.15,8588.133376274,0
+SLNO.US,D,20171218,000000,25.35,25.35,23.3685,24.6,7881.733372742,0
+SLNO.US,D,20171219,000000,23.715,25.341,23.715,24.3,3916.266686248,0
+SLNO.US,D,20171220,000000,24.6,25.65,23.415,23.85,7616.066704747,0
+SLNO.US,D,20171221,000000,24,24.75,23.85,24.393,4355.866688446,0
+SLNO.US,D,20171222,000000,24.3,24.75,24.0075,24.4485,1902.800009514,0
+SLNO.US,D,20171226,000000,24.6,26.9325,24.4365,25.65,6852.66670093,0
+SLNO.US,D,20171227,000000,27,33.9,27,28.125,48670.133576684,0
+SLNO.US,D,20171228,000000,27.75,28.9695,26.412,28.05,10001.266716673,0
+SLNO.US,D,20171229,000000,28.065,28.5,27,27.147,5945.933363063,0
+SLNO.US,D,20180102,000000,26.7,27.6,26.25,27.45,4052.733353597,0
+SLNO.US,D,20180103,000000,27,28.8,26.7,27.45,3861.666685975,0
+SLNO.US,D,20180104,000000,27.7515,29.4,27.75,28.65,3152.333349095,0
+SLNO.US,D,20180105,000000,28.35,28.8,27.015,28.05,4362.266688478,0
+SLNO.US,D,20180108,000000,27.3,28.2,27.15,27.15,3251.933349593,0
+SLNO.US,D,20180109,000000,27,27.735,26.25,27.3,2305.533344861,0
+SLNO.US,D,20180110,000000,27.3825,27.45,27.3,27.45,727.666670305,0
+SLNO.US,D,20180111,000000,27.6,28.2,26.7015,27.9,1785.533342261,0
+SLNO.US,D,20180112,000000,27.915,28.65,27.9,28.056,4582.00002291,0
+SLNO.US,D,20180116,000000,28.05,28.53,27.525,28.35,3696.66668515,0
+SLNO.US,D,20180117,000000,28.458,29.688,28.371,28.6575,10931.866721326,0
+SLNO.US,D,20180118,000000,28.8,29.9355,28.65,29.55,3560.600017803,0
+SLNO.US,D,20180119,000000,29.85,34.35,29.265,31.8,79890.467066119,0
+SLNO.US,D,20180122,000000,31.95,32.25,28.5,30.7515,7997.400039987,0
+SLNO.US,D,20180123,000000,30.6,30.75,29.4,30.45,3676.733351717,0
+SLNO.US,D,20180124,000000,29.25,30.6,29.25,29.4,4020.866686771,0
+SLNO.US,D,20180125,000000,29.25,29.25,27.3,27.9945,3757.266685453,0
+SLNO.US,D,20180126,000000,27.975,27.975,27.75,27.8175,691.933336793,0
+SLNO.US,D,20180129,000000,27.75,27.8175,26.4,27,4123.200020616,0
+SLNO.US,D,20180130,000000,26.55,26.55,25.65,26.1,4631.000023155,0
+SLNO.US,D,20180131,000000,26.4,30,26.25,26.5515,4573.266689533,0
+SLNO.US,D,20180201,000000,27,28.65,26.55,26.6985,1499.33334083,0
+SLNO.US,D,20180202,000000,26.85,27,25.515,25.8945,5067.400025337,0
+SLNO.US,D,20180205,000000,25.8,27.15,24.9,25.05,4651.133356589,0
+SLNO.US,D,20180206,000000,25.95,26.301,23.7,24.6135,4383.466688584,0
+SLNO.US,D,20180207,000000,24.45,25.05,24,24,1644.66667489,0
+SLNO.US,D,20180208,000000,23.4,24.348,23.4,23.4,2733.666680335,0
+SLNO.US,D,20180209,000000,24,25.35,23.4,25.2,14656.00007328,0
+SLNO.US,D,20180212,000000,24.6,26.496,24,24.6,3199.266682663,0
+SLNO.US,D,20180213,000000,26.25,26.85,26.25,26.25,274.333334705,0
+SLNO.US,D,20180214,000000,25.5,26.985,25.0095,25.0095,354.800001774,0
+SLNO.US,D,20180215,000000,25.95,26.4,25.515,25.95,2286.866678101,0
+SLNO.US,D,20180216,000000,26.9175,27,24.3,24.3,4481.866689076,0
+SLNO.US,D,20180220,000000,26.4,26.4,24.3,24.75,3189.000015945,0
+SLNO.US,D,20180221,000000,24.9,26.4,24.9,25.8,1923.800009619,0
+SLNO.US,D,20180222,000000,24.93,25.95,24.93,25.95,472.933335698,0
+SLNO.US,D,20180223,000000,25.5,25.65,25.065,25.35,1075.33333871,0
+SLNO.US,D,20180226,000000,25.2105,25.35,24.9015,25.35,1095.466672144,0
+SLNO.US,D,20180227,000000,25.35,26.409,25.2,25.95,322.66666828,0
+SLNO.US,D,20180228,000000,25.65,26.25,25.2,25.2,713.866670236,0
+SLNO.US,D,20180301,000000,25.185,26.1,25.065,25.65,210.533334386,0
+SLNO.US,D,20180302,000000,25.497,26.1,25.2,26.1,1080.933338738,0
+SLNO.US,D,20180305,000000,25.8705,28.785,25.8705,28.2,4705.466690194,0
+SLNO.US,D,20180306,000000,27.957,29.25,27.957,28.5,1930.533342986,0
+SLNO.US,D,20180307,000000,28.8,28.95,27.9,27.9,395.466668644,0
+SLNO.US,D,20180308,000000,28.206,29.8305,28.206,28.8,889.400004447,0
+SLNO.US,D,20180309,000000,28.8,28.8,28.05,28.8,724.733336957,0
+SLNO.US,D,20180312,000000,28.125,28.725,27.1485,28.35,1084.866672091,0
+SLNO.US,D,20180313,000000,28.5,28.65,27.3705,28.65,1839.33334253,0
+SLNO.US,D,20180314,000000,28.65,29.0985,27.15,27.15,2013.066676732,0
+SLNO.US,D,20180315,000000,28.35,29.25,27.3,27.3,1947.600009738,0
+SLNO.US,D,20180316,000000,27.3,27.9525,27.3,27.75,1309.800006549,0
+SLNO.US,D,20180319,000000,27.7545,30.3,27.165,27.75,7629.000038145,0
+SLNO.US,D,20180320,000000,27.6,30,27.6,28.5,2369.266678513,0
+SLNO.US,D,20180321,000000,28.5,29.25,27.4185,27.9,1016.333338415,0
+SLNO.US,D,20180322,000000,27.4365,29.5485,27.4365,28.377,1217.666672755,0
+SLNO.US,D,20180323,000000,28.95,29.55,28.5015,29.4,817.733337422,0
+SLNO.US,D,20180326,000000,29.25,29.25,27.8055,28.8,800.800004004,0
+SLNO.US,D,20180327,000000,28.95,28.95,28.8,28.95,331.066668322,0
+SLNO.US,D,20180328,000000,28.95,28.95,27.75,27.9,592.066669627,0
+SLNO.US,D,20180329,000000,27.6015,27.738,27.15,27.195,1378.533340226,0
+SLNO.US,D,20180402,000000,27,27.3,23.2515,26.25,2785.866680596,0
+SLNO.US,D,20180403,000000,27.75,27.75,26.688,27,273.666668035,0
+SLNO.US,D,20180404,000000,25.632,27.6,25.632,27.6,135.533334011,0
+SLNO.US,D,20180405,000000,27.75,27.75,25.602,26.85,109.133333879,0
+SLNO.US,D,20180406,000000,26.0655,27.6,26.0655,27.6,81.866667076,0
+SLNO.US,D,20180409,000000,27.3,27.3,26.985,26.985,33.933333503,0
+SLNO.US,D,20180410,000000,27,30,26.4015,27,17874.866756041,0
+SLNO.US,D,20180411,000000,27,27.285,26.85,27,249.933334583,0
+SLNO.US,D,20180412,000000,27.405,27.405,27,27.135,377.000001885,0
+SLNO.US,D,20180413,000000,27.15,27.15,27,27,104.933333858,0
+SLNO.US,D,20180416,000000,27.15,27.15,27,27.15,226.733334467,0
+SLNO.US,D,20180417,000000,27,28.0575,27,27.15,423.400002117,0
+SLNO.US,D,20180418,000000,27.6,27.6,27.285,27.3,572.733336197,0
+SLNO.US,D,20180419,000000,27.015,27.1545,26.1,27,631.533336491,0
+SLNO.US,D,20180420,000000,27.513,28.2,27,27.45,1116.66667225,0
+SLNO.US,D,20180423,000000,26.7,27,25.8015,26.7,117.933333923,0
+SLNO.US,D,20180424,000000,27.9,27.9,26.3445,26.3445,32.733333497,0
+SLNO.US,D,20180425,000000,27.3,27.75,24.975,25.65,1059.133338629,0
+SLNO.US,D,20180426,000000,27.1875,27.1875,27.1875,27.1875,44.400000222,0
+SLNO.US,D,20180427,000000,26.7525,26.85,24.9,26.7,1937.33334302,0
+SLNO.US,D,20180430,000000,24.9,26.2485,24,24.9,2046.600010233,0
+SLNO.US,D,20180501,000000,25.35,25.35,24.12,25.3485,1666.466674999,0
+SLNO.US,D,20180502,000000,24.45,25.2975,24,24.75,2010.466676719,0
+SLNO.US,D,20180503,000000,24.15,24.45,22.95,24.15,4027.466686804,0
+SLNO.US,D,20180504,000000,24.015,24.27,22.5,23.73,5355.666693445,0
+SLNO.US,D,20180507,000000,23.25,23.7,23.25,23.385,98.266667158,0
+SLNO.US,D,20180508,000000,23.4,23.8485,23.4,23.4105,137.933334023,0
+SLNO.US,D,20180509,000000,23.7,23.775,23.7,23.775,814.066670737,0
+SLNO.US,D,20180510,000000,23.7,24,23.7,23.7,779.933337233,0
+SLNO.US,D,20180511,000000,23.76,24,23.7,23.7,1446.133340564,0
+SLNO.US,D,20180514,000000,25.35,28.5,24.669,28.5,4891.33335779,0
+SLNO.US,D,20180515,000000,28.5,29.25,26.925,26.925,2587.400012937,0
+SLNO.US,D,20180516,000000,26.85,27.75,26.25,26.25,2305.33334486,0
+SLNO.US,D,20180517,000000,27.45,29.25,26.265,27.75,667.933336673,0
+SLNO.US,D,20180518,000000,27.6,28.8195,27.15,27.15,2124.933343958,0
+SLNO.US,D,20180521,000000,27.75,30,27.75,29.25,3557.200017786,0
+SLNO.US,D,20180522,000000,28.65,30.5115,28.65,29.55,3089.33334878,0
+SLNO.US,D,20180523,000000,29.85,32.25,29.85,31.5,3962.600019813,0
+SLNO.US,D,20180524,000000,31.65,32.55,30.708,31.35,921.933337943,0
+SLNO.US,D,20180525,000000,31.5,31.5,30.6,30.75,2514.333345905,0
+SLNO.US,D,20180529,000000,29.7,33,29.7,31.35,6230.533364486,0
+SLNO.US,D,20180530,000000,31.2,32.85,31.125,31.5,2294.133344804,0
+SLNO.US,D,20180531,000000,31.5,32.535,30.75,31.275,1430.333340485,0
+SLNO.US,D,20180601,000000,31.05,31.5,30.45,31.2,1721.133341939,0
+SLNO.US,D,20180604,000000,31.2,31.95,30.9,30.9,1817.266675753,0
+SLNO.US,D,20180605,000000,30.75,31.5,30.75,30.9525,2090.066677117,0
+SLNO.US,D,20180606,000000,31.05,31.9275,30.15,30.15,4541.466689374,0
+SLNO.US,D,20180607,000000,29.7015,30.5985,29.55,30.225,2846.6666809,0
+SLNO.US,D,20180608,000000,30.3,31.05,30.3,30.75,5142.800025714,0
+SLNO.US,D,20180611,000000,30.75,30.75,30,30.6,1585.466674594,0
+SLNO.US,D,20180612,000000,30.6,31.2,30.6,31.05,2570.133346184,0
+SLNO.US,D,20180613,000000,31.2,32.55,30.15,32.25,6112.066697227,0
+SLNO.US,D,20180614,000000,31.962,32.55,31.215,31.35,2179.400010897,0
+SLNO.US,D,20180615,000000,31.95,35.826,31.95,34.95,5994.866696641,0
+SLNO.US,D,20180618,000000,34.5,35.985,33,33.9,2289.133344779,0
+SLNO.US,D,20180619,000000,33.9,33.9,32.4,32.4,1111.733338892,0
+SLNO.US,D,20180620,000000,32.58,36.2025,32.58,35.55,4188.00002094,0
+SLNO.US,D,20180621,000000,36,36.15,34.65,34.7355,3342.533350046,0
+SLNO.US,D,20180622,000000,51.6,54,40.8,46.5,652984.80326492,0
+SLNO.US,D,20180625,000000,43.95,44.85,37.8,41.55,55224.133609454,0
+SLNO.US,D,20180626,000000,41.25,41.4345,35.592,37.05,23248.133449574,0
+SLNO.US,D,20180627,000000,37.65,39.2985,36,36.75,12282.00006141,0
+SLNO.US,D,20180628,000000,36.45,36.75,34.05,35.25,9796.800048984,0
+SLNO.US,D,20180629,000000,34.95,35.7,34.236,35.1,6842.266700878,0
+SLNO.US,D,20180702,000000,34.95,39.75,34.839,38.1,4360.733355137,0
+SLNO.US,D,20180703,000000,38.4,41.235,38.4,40.5,2757.266680453,0
+SLNO.US,D,20180705,000000,40.2,44.1,40.2,42.3,5495.666694145,0
+SLNO.US,D,20180706,000000,42.15,44.1,41.55,43.425,4504.333355855,0
+SLNO.US,D,20180709,000000,43.65,44.1,41.85,43.5,4778.733357227,0
+SLNO.US,D,20180710,000000,43.2,46.5,42.6,46.05,6199.533364331,0
+SLNO.US,D,20180711,000000,45.6,45.6,41.5515,43.05,5631.933361493,0
+SLNO.US,D,20180712,000000,43.5,43.5,39.9015,41.85,3604.66668469,0
+SLNO.US,D,20180713,000000,41.55,42,40.2,40.65,2211.200011056,0
+SLNO.US,D,20180716,000000,39.45,42.6,39.3225,42.6,2509.266679213,0
+SLNO.US,D,20180717,000000,42.9,44.25,42.135,43.65,2259.200011296,0
+SLNO.US,D,20180718,000000,43.65,43.863,40.65,41.4,2868.466681009,0
+SLNO.US,D,20180719,000000,40.8015,42.45,40.662,41.1,1851.200009256,0
+SLNO.US,D,20180720,000000,41.58,43.2,41.3325,42,530.866669321,0
+SLNO.US,D,20180723,000000,42,42,39.9,40.104,1083.600005418,0
+SLNO.US,D,20180724,000000,39.75,41.223,38.25,38.4,2909.733347882,0
+SLNO.US,D,20180725,000000,39.3,39.3,36.3,36.6,4534.733356007,0
+SLNO.US,D,20180726,000000,36.15,39.2535,35.7,35.7,1066.933338668,0
+SLNO.US,D,20180727,000000,36.3,39,36,38.1,3477.066684052,0
+SLNO.US,D,20180730,000000,40.95,43.05,39.75,41.4,12600.400063002,0
+SLNO.US,D,20180731,000000,42.3,42.3,40.65,40.65,1704.66667519,0
+SLNO.US,D,20180801,000000,40.95,41.7,40.2,40.95,959.33333813,0
+SLNO.US,D,20180802,000000,41.7,41.7,38.25,38.25,1422.933340448,0
+SLNO.US,D,20180803,000000,38.4015,41.043,38.4,40.5,546.266669398,0
+SLNO.US,D,20180806,000000,40.2,40.95,38.715,39.45,1452.200007261,0
+SLNO.US,D,20180807,000000,38.8095,40.8,38.7015,39.8325,968.066671507,0
+SLNO.US,D,20180808,000000,40.65,40.9035,38.7,39.177,574.733336207,0
+SLNO.US,D,20180809,000000,40.2,40.2,37.665,38.1,1556.200007781,0
+SLNO.US,D,20180810,000000,38.7,40.65,37.515,40.5,2650.066679917,0
+SLNO.US,D,20180813,000000,40.05,40.5,37.9665,38.25,1134.66667234,0
+SLNO.US,D,20180814,000000,38.4,39.849,37.05,39.849,717.800003589,0
+SLNO.US,D,20180815,000000,39.45,39.45,36,36.6,2899.266681163,0
+SLNO.US,D,20180816,000000,36.75,37.35,36.3015,36.9045,400.466668669,0
+SLNO.US,D,20180817,000000,36.3735,36.9,36,36.3,675.800003379,0
+SLNO.US,D,20180820,000000,36.909,36.909,34.95,35.7,540.0000027,0
+SLNO.US,D,20180821,000000,34.65,36.75,34.2,34.2,1388.333340275,0
+SLNO.US,D,20180822,000000,34.5,35.175,34.5,34.95,2814.066680737,0
+SLNO.US,D,20180823,000000,35.55,35.55,33.75,33.75,222.866667781,0
+SLNO.US,D,20180824,000000,33.75,35.25,31.575,32.25,3288.600016443,0
+SLNO.US,D,20180827,000000,31.5,33.6,30.75,32.25,1525.666674295,0
+SLNO.US,D,20180828,000000,31.5,33.45,30.75,32.25,3107.266682203,0
+SLNO.US,D,20180829,000000,31.95,33.45,31.95,32.8215,961.600004808,0
+SLNO.US,D,20180830,000000,32.85,33.45,31.65,32.4,2210.00001105,0
+SLNO.US,D,20180831,000000,31.65,33,30.75,31.5,2930.266681318,0
+SLNO.US,D,20180904,000000,31.5,33.3,30.75,31.35,5253.533359601,0
+SLNO.US,D,20180905,000000,31.05,31.5,30.9,30.9,571.000002855,0
+SLNO.US,D,20180906,000000,33,33,31.05,31.5,1175.200005876,0
+SLNO.US,D,20180907,000000,31.95,36,31.05,33.75,2490.200012451,0
+SLNO.US,D,20180910,000000,33.45,34.05,31.5,32.55,401.400002007,0
+SLNO.US,D,20180911,000000,31.8,35.1,28.8,29.55,5531.133360989,0
+SLNO.US,D,20180912,000000,29.25,30.903,29.25,29.7,2405.800012029,0
+SLNO.US,D,20180913,000000,27.45,30.75,27.3255,30.45,1212.66667273,0
+SLNO.US,D,20180914,000000,29.1,30.75,28.05,29.25,506.00000253,0
+SLNO.US,D,20180917,000000,28.05,31.4595,28.05,30,1730.333341985,0
+SLNO.US,D,20180918,000000,28.95,31.5,27.75,30.45,2446.600012233,0
+SLNO.US,D,20180919,000000,30,31.2,30,30.75,656.600003283,0
+SLNO.US,D,20180920,000000,30.9,31.2,30.3,30.45,709.400003547,0
+SLNO.US,D,20180921,000000,30.6,33,30.0015,31.95,1554.200007771,0
+SLNO.US,D,20180924,000000,32.25,32.85,30.9045,32.25,612.66666973,0
+SLNO.US,D,20180925,000000,31.65,32.55,28.5,31.5,562.466669479,0
+SLNO.US,D,20180926,000000,32.25,32.25,31.0005,31.9005,363.33333515,0
+SLNO.US,D,20180927,000000,32.0325,32.55,30.5115,30.5115,240.066667867,0
+SLNO.US,D,20180928,000000,31.8,32.55,30.639,32.4,419.266668763,0
+SLNO.US,D,20181001,000000,32.55,34.35,31.5,34.05,1472.66667403,0
+SLNO.US,D,20181002,000000,34.05,34.5,33.0015,34.5,1530.066674317,0
+SLNO.US,D,20181003,000000,34.2,34.35,30.15,33.6,947.866671406,0
+SLNO.US,D,20181004,000000,34.2,34.5,33.0405,34.2,302.66666818,0
+SLNO.US,D,20181005,000000,33.9,33.9,31.35,33.15,1633.933341503,0
+SLNO.US,D,20181008,000000,33.15,33.15,29.4,29.4,3637.33335152,0
+SLNO.US,D,20181009,000000,29.85,31.35,29.85,31.3305,143.666667385,0
+SLNO.US,D,20181010,000000,30.45,30.9,29.4,29.4,656.733336617,0
+SLNO.US,D,20181011,000000,27.6,29.925,26.4,27.6,4724.600023623,0
+SLNO.US,D,20181012,000000,27.45,28.5375,26.382,27.75,989.866671616,0
+SLNO.US,D,20181015,000000,28.5,29.7,27,29.7,664.066669987,0
+SLNO.US,D,20181016,000000,29.1,29.55,27.75,28.5,620.600003103,0
+SLNO.US,D,20181017,000000,29.7105,30,28.5,30,2020.133343434,0
+SLNO.US,D,20181018,000000,29.25,30,28.0395,29.4,4409.600022048,0
+SLNO.US,D,20181019,000000,28.7085,30,28.2,28.2,2506.200012531,0
+SLNO.US,D,20181022,000000,28.5,33.9,27.7515,33.9,7177.533369221,0
+SLNO.US,D,20181023,000000,30.75,30.75,28.35,30.6,1864.133342654,0
+SLNO.US,D,20181024,000000,30.6,30.6,29.4,30.3,1903.133342849,0
+SLNO.US,D,20181025,000000,29.808,30,29.397,29.7,2349.600011748,0
+SLNO.US,D,20181026,000000,29.7,33.9,26.4,30,20415.400102077,0
+SLNO.US,D,20181029,000000,29.85,30,27.9,30,3596.600017983,0
+SLNO.US,D,20181030,000000,29.85,30,28.1085,30,1713.666675235,0
+SLNO.US,D,20181031,000000,29.85,31.35,28.8645,31.35,225.666667795,0
+SLNO.US,D,20181101,000000,30.285,31.5,29.25,30.15,3050.00001525,0
+SLNO.US,D,20181102,000000,31.05,31.35,29.895,30.3,1628.333341475,0
+SLNO.US,D,20181105,000000,30.15,32.25,30.15,31.5,1403.400007017,0
+SLNO.US,D,20181106,000000,31.86,32.25,30.8445,31.05,2518.466679259,0
+SLNO.US,D,20181107,000000,31.5,32.1,31.1415,31.2,451.133335589,0
+SLNO.US,D,20181108,000000,31.35,32.9985,30.9,32.85,3253.866682936,0
+SLNO.US,D,20181109,000000,32.8485,32.8485,30.75,32.7,473.933335703,0
+SLNO.US,D,20181112,000000,31.65,32.6955,30.75,32.4,428.466668809,0
+SLNO.US,D,20181113,000000,30.9,31.407,30.6,30.75,908.200004541,0
+SLNO.US,D,20181114,000000,30.9285,31.2,30.6,31.2,1129.866672316,0
+SLNO.US,D,20181115,000000,33.3,33.3,28.2,30.6,2006.800010034,0
+SLNO.US,D,20181116,000000,30,32.85,29.418,31.5,5585.400027927,0
+SLNO.US,D,20181119,000000,31.95,32.7105,28.05,32.7,3789.533352281,0
+SLNO.US,D,20181120,000000,32.4,32.4,28.2,29.85,1957.666676455,0
+SLNO.US,D,20181121,000000,31.05,32.25,31.05,31.35,474.133335704,0
+SLNO.US,D,20181123,000000,30.75,30.75,28.65,28.65,1774.533342206,0
+SLNO.US,D,20181126,000000,30.1455,32.25,27.15,32.1,6479.666699065,0
+SLNO.US,D,20181127,000000,30,31.5,29.85,31.5,1535.200007676,0
+SLNO.US,D,20181128,000000,31.2,31.2,28.668,29.55,3189.866682616,0
+SLNO.US,D,20181129,000000,29.7,30.75,28.2,29.7,3952.066686427,0
+SLNO.US,D,20181130,000000,29.55,30.3,27.3,28.95,24443.133455549,0
+SLNO.US,D,20181203,000000,29.85,29.85,27.465,28.2,2039.000010195,0
+SLNO.US,D,20181204,000000,28.5,28.95,24.9,28.35,6144.933364058,0
+SLNO.US,D,20181206,000000,27.15,28.5,26.25,26.25,1058.466671959,0
+SLNO.US,D,20181207,000000,26.4,28.5,26.4,26.4,662.800003314,0
+SLNO.US,D,20181210,000000,27.33,28.05,22.65,27.3,11624.533391456,0
+SLNO.US,D,20181211,000000,25.5,28.35,22.5,25.8,40700.533536836,0
+SLNO.US,D,20181212,000000,26.25,26.25,22.65,23.7,1452.600007263,0
+SLNO.US,D,20181213,000000,24.1725,26.7285,24.15,26.7285,128.933333978,0
+SLNO.US,D,20181214,000000,26.25,26.535,24.15,24.15,1423.133340449,0
+SLNO.US,D,20181217,000000,23.25,25.5,21.75,23.55,8435.866708846,0
+SLNO.US,D,20181218,000000,23.8845,24,23.1075,24,366.200001831,0
+SLNO.US,D,20181219,000000,22.881,25.4085,22.881,25.2,346.400001732,0
+SLNO.US,D,20181220,000000,25.05,25.575,24.15,24.6,2920.066681267,0
+SLNO.US,D,20181221,000000,24.0525,28.5,23.55,23.55,8644.133376554,0
+SLNO.US,D,20181224,000000,23.25,25.9755,23.25,24.6,506.6666692,0
+SLNO.US,D,20181226,000000,24.9,26.4,23.25,23.25,360.533335136,0
+SLNO.US,D,20181227,000000,23.4,25.35,23.4,24.45,852.733337597,0
+SLNO.US,D,20181228,000000,24.45,27,23.25,26.25,5249.800026249,0
+SLNO.US,D,20181231,000000,26.7,27.15,25.5,25.65,7681.400038407,0
+SLNO.US,D,20190102,000000,25.65,30,25.5,28.65,14265.800071329,0
+SLNO.US,D,20190103,000000,27,30.75,23.4,24.45,57707.933621873,0
+SLNO.US,D,20190104,000000,24.75,25.5,23.4,24.3,9057.066711952,0
+SLNO.US,D,20190107,000000,27,27,25.65,26.625,4474.733355707,0
+SLNO.US,D,20190108,000000,27.15,28.8465,25.8,28.2,2310.600011553,0
+SLNO.US,D,20190109,000000,27.75,27.75,26.55,27.3,2243.400011217,0
+SLNO.US,D,20190110,000000,27,27.6,27,27.3,371.600001858,0
+SLNO.US,D,20190111,000000,27.3,27.6,26.4,27.093,1236.400006182,0
+SLNO.US,D,20190114,000000,27.75,28.5,26.85,27.45,2490.333345785,0
+SLNO.US,D,20190115,000000,27.3,28.0035,25.6545,26.1,4046.266686898,0
+SLNO.US,D,20190116,000000,25.95,28.05,25.95,26.85,2609.133346379,0
+SLNO.US,D,20190117,000000,27,27,26.25,26.25,687.200003436,0
+SLNO.US,D,20190118,000000,26.4,27,25.35,25.35,2394.133345304,0
+SLNO.US,D,20190122,000000,25.65,26.1,24.3,24.9,887.733337772,0
+SLNO.US,D,20190123,000000,24.75,25.8,24,25.3995,863.933337653,0
+SLNO.US,D,20190124,000000,24.75,25.65,24.75,25.05,2513.800012569,0
+SLNO.US,D,20190125,000000,25.05,25.65,24.45,24.75,238.800001194,0
+SLNO.US,D,20190128,000000,24.9,26.25,24.75,25.5,2723.533346951,0
+SLNO.US,D,20190129,000000,25.05,26.1,25.05,25.05,804.200004021,0
+SLNO.US,D,20190130,000000,25.2,25.95,24.6,25.8,2458.266678958,0
+SLNO.US,D,20190131,000000,25.35,26.55,25.35,26.55,2750.800013754,0
+SLNO.US,D,20190201,000000,25.95,26.55,24.45,24.6,789.133337279,0
+SLNO.US,D,20190204,000000,24.6,27,24.6,27,1075.733338712,0
+SLNO.US,D,20190205,000000,26.7,27,24.75,25.5,605.200003026,0
+SLNO.US,D,20190206,000000,25.65,26.1,24.8745,25.2,827.733337472,0
+SLNO.US,D,20190207,000000,24.75,26.25,24.75,24.75,1070.533338686,0
+SLNO.US,D,20190208,000000,24.9,26.25,24.75,24.75,185.133334259,0
+SLNO.US,D,20190211,000000,24.9,24.9,24.6,24.75,856.600004283,0
+SLNO.US,D,20190212,000000,24.9,26.325,24.6,24.75,1363.733340152,0
+SLNO.US,D,20190213,000000,24.9,26.7135,24.9,25.35,929.600004648,0
+SLNO.US,D,20190214,000000,25.2,27,25.2,25.35,1225.266672793,0
+SLNO.US,D,20190215,000000,25.8,27,25.05,25.05,2331.733344992,0
+SLNO.US,D,20190219,000000,25.05,26.85,25.05,25.5,1405.466673694,0
+SLNO.US,D,20190220,000000,25.35,26.4,25.2,25.35,1441.266673873,0
+SLNO.US,D,20190221,000000,25.05,26.25,24.9,25.2315,1351.066673422,0
+SLNO.US,D,20190222,000000,25.2,26.55,25.2,25.35,714.866670241,0
+SLNO.US,D,20190225,000000,26.1,26.25,24.75,25.05,1705.866675196,0
+SLNO.US,D,20190226,000000,24.75,25.65,22.8,23.4,6513.733365902,0
+SLNO.US,D,20190227,000000,23.25,24.6,21.975,23.1,4013.466686734,0
+SLNO.US,D,20190228,000000,22.95,24.7845,22.05,22.2,922.133337944,0
+SLNO.US,D,20190301,000000,22.65,23.85,22.65,23.85,569.666669515,0
+SLNO.US,D,20190304,000000,23.1,23.3955,21.9,22.5,2514.400012572,0
+SLNO.US,D,20190305,000000,22.65,22.95,21.9015,22.95,665.600003328,0
+SLNO.US,D,20190306,000000,22.95,24,22.5525,22.5525,1549.933341083,0
+SLNO.US,D,20190307,000000,22.65,24.9,22.5525,23.25,1636.866674851,0
+SLNO.US,D,20190308,000000,24.027,24.45,22.5,22.5,827.066670802,0
+SLNO.US,D,20190311,000000,23.4,24.3,22.05,22.05,3242.800016214,0
+SLNO.US,D,20190312,000000,22.2,22.95,22.2,22.95,788.466670609,0
+SLNO.US,D,20190313,000000,22.8,22.95,19.5,21,17055.666751945,0
+SLNO.US,D,20190314,000000,20.7,20.7,16.65,20.25,37310.866853221,0
+SLNO.US,D,20190315,000000,43.65,76.05,37.5,40.2,5341042.8267052,0
+SLNO.US,D,20190318,000000,33.75,47.85,32.25,38.7,429620.6021481,0
+SLNO.US,D,20190319,000000,37.35,39.444,30,34.2,90941.733788042,0
+SLNO.US,D,20190320,000000,32.25,33,30.45,30.75,51569.800257849,0
+SLNO.US,D,20190321,000000,32.85,38.25,31.5,35.25,135061.66734198,0
+SLNO.US,D,20190322,000000,32.55,39.3,32.4,36.075,54241.466937874,0
+SLNO.US,D,20190325,000000,36.3,36.3,33.63,35.1,23280.933449738,0
+SLNO.US,D,20190326,000000,35.1,37.0515,32.4,32.7,22713.733446902,0
+SLNO.US,D,20190327,000000,32.7,33.75,29.25,30.6,32700.800163504,0
+SLNO.US,D,20190328,000000,30.45,32.25,28.8,31.5,15334.866743341,0
+SLNO.US,D,20190329,000000,31.5,32.1,30.4515,30.9,14287.800071439,0
+SLNO.US,D,20190401,000000,30.45,31.35,28.8,28.95,39834.466865839,0
+SLNO.US,D,20190402,000000,28.65,30.45,27.915,29.7,15193.533409301,0
+SLNO.US,D,20190403,000000,29.4,33,29.1285,31.35,16444.66674889,0
+SLNO.US,D,20190404,000000,31.5,32.7,31.05,31.5,15370.800076854,0
+SLNO.US,D,20190405,000000,31.8,32.55,30.2145,31.05,9008.400045042,0
+SLNO.US,D,20190408,000000,31.05,33.15,30.222,33.15,9022.866711781,0
+SLNO.US,D,20190409,000000,33.6,33.6,32.043,33.3,8042.133373544,0
+SLNO.US,D,20190410,000000,33,33.9,32.25,33.9,6342.533365046,0
+SLNO.US,D,20190411,000000,33.6,33.75,32.4,32.7,2946.133348064,0
+SLNO.US,D,20190412,000000,33.15,33.15,30.459,30.9,8132.733373997,0
+SLNO.US,D,20190415,000000,30.75,32.25,28.95,29.25,9510.333380885,0
+SLNO.US,D,20190416,000000,30,30,29.1015,30,5088.266692108,0
+SLNO.US,D,20190417,000000,30,30.6,28.5,29.55,7388.200036941,0
+SLNO.US,D,20190418,000000,29.25,31.05,29.1,30.3,2744.200013721,0
+SLNO.US,D,20190422,000000,30.45,31.1385,29.0805,30,2677.466680054,0
+SLNO.US,D,20190423,000000,29.55,32.25,29.25,30,10481.200052406,0
+SLNO.US,D,20190424,000000,29.85,30.957,29.4,30.45,2976.266681548,0
+SLNO.US,D,20190425,000000,30.15,30.15,29.85,30.15,1822.266675778,0
+SLNO.US,D,20190426,000000,29.865,30.15,29.25,29.7,4064.466686989,0
+SLNO.US,D,20190429,000000,29.85,31.35,29.2515,30.9,2744.800013724,0
+SLNO.US,D,20190430,000000,30.6,31.8,29.574,30.15,1825.066675792,0
+SLNO.US,D,20190501,000000,30.75,30.9045,29.4,30.15,2257.866677956,0
+SLNO.US,D,20190502,000000,30.3,30.3,28.95,30,2523.733345952,0
+SLNO.US,D,20190503,000000,30,31.5,30,30.9,3919.933352933,0
+SLNO.US,D,20190506,000000,30.9,31.05,30.3,30.3,3178.600015893,0
+SLNO.US,D,20190507,000000,30.75,31.197,29.7615,30,2429.800012149,0
+SLNO.US,D,20190508,000000,30.3,31.5,30.3,31.05,7383.800036919,0
+SLNO.US,D,20190509,000000,30.6,31.05,30,30,5319.733359932,0
+SLNO.US,D,20190510,000000,30,31.35,30,30.4935,5217.600026088,0
+SLNO.US,D,20190513,000000,29.25,30.285,29.25,30,5474.533360706,0
+SLNO.US,D,20190514,000000,29.7,30.45,27.75,29.2515,4115.600020578,0
+SLNO.US,D,20190515,000000,29.7,30.45,29.46,30.3,5512.400027562,0
+SLNO.US,D,20190516,000000,30.6,31.5,30.15,30.45,3637.933351523,0
+SLNO.US,D,20190517,000000,31.05,31.104,28.5,29.25,2751.800013759,0
+SLNO.US,D,20190520,000000,29.25,31.05,28.35,30.15,11603.933391353,0
+SLNO.US,D,20190521,000000,30.15,30.75,27.75,29.25,11507.866724206,0
+SLNO.US,D,20190522,000000,28.8,31.2,28.65,30.45,5521.200027606,0
+SLNO.US,D,20190523,000000,30.6,32.1,30.3,32.1,9103.000045515,0
+SLNO.US,D,20190524,000000,32.7,34.3065,32.7,33.45,8077.666707055,0
+SLNO.US,D,20190528,000000,34.05,35.55,33.45,35.55,8273.466708034,0
+SLNO.US,D,20190529,000000,36,39.75,34.371,38.25,13765.933402163,0
+SLNO.US,D,20190530,000000,38.55,42,38.289,41.775,13356.066733447,0
+SLNO.US,D,20190531,000000,43.5,44.6925,42,44.25,18600.333426335,0
+SLNO.US,D,20190603,000000,44.85,44.85,39.4965,42.15,15351.400076757,0
+SLNO.US,D,20190604,000000,42.9,44.7,41.1555,43.05,9942.333383045,0
+SLNO.US,D,20190605,000000,44.4,44.4,41.25,42.75,6244.866697891,0
+SLNO.US,D,20190606,000000,42.3,42.465,38.4,38.7,4181.200020906,0
+SLNO.US,D,20190607,000000,38.7,40.758,37.65,37.65,4025.933353463,0
+SLNO.US,D,20190610,000000,37.5,40.5525,37.5,39.45,3918.66668626,0
+SLNO.US,D,20190611,000000,40.35,43.275,39.168,43.05,8154.133374104,0
+SLNO.US,D,20190612,000000,42,43.5,39.9,43.05,6785.33336726,0
+SLNO.US,D,20190613,000000,43.05,43.05,41.85,42.6,3439.33335053,0
+SLNO.US,D,20190614,000000,42.6,42.6,38.5515,40.95,4153.066687432,0
+SLNO.US,D,20190617,000000,41.25,41.6325,37.5,41.4,4733.066690332,0
+SLNO.US,D,20190618,000000,40.65,42.6,38.1885,42.6,2988.866681611,0
+SLNO.US,D,20190619,000000,42.6,42.6,39.75,41.25,7782.266705578,0
+SLNO.US,D,20190620,000000,41.7,43.5,41.25,42.75,6161.133364139,0
+SLNO.US,D,20190621,000000,43.05,43.5,40.8255,41.4,5239.266692863,0
+SLNO.US,D,20190624,000000,41.4,43.35,37.5,37.5,3872.333352695,0
+SLNO.US,D,20190625,000000,38.7,41.55,38.25,39,4096.533353816,0
+SLNO.US,D,20190626,000000,39.3,41.1,39,40.65,559.866669466,0
+SLNO.US,D,20190627,000000,40.35,42.15,37.5,40.8,6832.66670083,0
+SLNO.US,D,20190628,000000,41.1,42,39,42,8506.133375864,0
+SLNO.US,D,20190701,000000,41.55,42.6,40.5,40.5,3800.133352334,0
+SLNO.US,D,20190702,000000,41.25,41.7675,39.45,41.55,3462.466683979,0
+SLNO.US,D,20190703,000000,41.25,43.0515,40.05,40.05,634.333336505,0
+SLNO.US,D,20190705,000000,39.6,40.95,37.65,38.1,2164.066677487,0
+SLNO.US,D,20190708,000000,40.65,43.5,39,41.25,9138.333379025,0
+SLNO.US,D,20190709,000000,40.65,43.2975,40.65,40.8,1987.866676606,0
+SLNO.US,D,20190710,000000,41.55,45.45,40.8,44.4,10779.066720562,0
+SLNO.US,D,20190711,000000,45.9,46.35,43.5,44.7,8232.466707829,0
+SLNO.US,D,20190712,000000,44.7,44.835,42.75,42.75,4129.800020649,0
+SLNO.US,D,20190715,000000,43.35,44.85,42.6,44.85,5846.800029234,0
+SLNO.US,D,20190716,000000,45.6,45.6,40.05,42.45,3649.533351581,0
+SLNO.US,D,20190717,000000,42.45,43.8,42.45,43.2,1467.933340673,0
+SLNO.US,D,20190718,000000,42.9,44.1,42,42.9,1181.666672575,0
+SLNO.US,D,20190719,000000,43.05,43.125,40.716,41.7,1502.933340848,0
+SLNO.US,D,20190722,000000,41.4,42,39,39.45,2760.933347138,0
+SLNO.US,D,20190723,000000,39.3,40.65,37.8165,39.6,3157.533349121,0
+SLNO.US,D,20190724,000000,39.6,39.6,38.1,39.15,1098.600005493,0
+SLNO.US,D,20190725,000000,39.6,40.05,37.95,38.25,2114.533343906,0
+SLNO.US,D,20190726,000000,37.95,38.55,30.75,34.2,17234.933419508,0
+SLNO.US,D,20190729,000000,34.2,37.95,31.5,36.75,8164.133374154,0
+SLNO.US,D,20190730,000000,36.7125,37.65,33,35.1,10047.866716906,0
+SLNO.US,D,20190731,000000,35.55,36.6,32.7,33,4045.200020226,0
+SLNO.US,D,20190801,000000,34.35,35.25,30.75,31.2,5310.00002655,0
+SLNO.US,D,20190802,000000,32.25,33.15,29.1,31.35,5703.066695182,0
+SLNO.US,D,20190805,000000,31.35,31.35,28.5,29.55,1722.800008614,0
+SLNO.US,D,20190806,000000,30,30,28.5,29.1,3300.066683167,0
+SLNO.US,D,20190807,000000,29.85,30,28.077,29.85,1227.933339473,0
+SLNO.US,D,20190808,000000,28.95,30,28.4925,28.95,4505.200022526,0
+SLNO.US,D,20190809,000000,28.65,30,28.2,30,4648.733356577,0
+SLNO.US,D,20190812,000000,29.1675,31.05,29.1,30,2997.600014988,0
+SLNO.US,D,20190813,000000,29.4,30.45,27.9,29.25,2718.066680257,0
+SLNO.US,D,20190814,000000,28.5,28.8,25.5,26.25,5284.866693091,0
+SLNO.US,D,20190815,000000,27.135,27.9,26.85,27,428.66666881,0
+SLNO.US,D,20190816,000000,27.15,30.3,26.55,30.3,2064.400010322,0
+SLNO.US,D,20190819,000000,30.15,30.15,28.5,28.65,1047.33333857,0
+SLNO.US,D,20190820,000000,28.8105,29.0895,27.7515,28.2,632.066669827,0
+SLNO.US,D,20190821,000000,30.9,30.9,28.65,29.7,1878.00000939,0
+SLNO.US,D,20190822,000000,29.4,29.85,27.0015,28.2375,2445.733345562,0
+SLNO.US,D,20190823,000000,27.165,28.935,27,27.225,1292.066673127,0
+SLNO.US,D,20190826,000000,28.35,28.35,27.3,28.35,1002.800005014,0
+SLNO.US,D,20190827,000000,28.35,28.8,26.1,26.1,1928.200009641,0
+SLNO.US,D,20190828,000000,26.1,27.3,25.5,27.3,503.533335851,0
+SLNO.US,D,20190829,000000,27.45,27.45,26.55,26.7,1656.066674947,0
+SLNO.US,D,20190830,000000,27.45,27.45,26.175,26.85,382.00000191,0
+SLNO.US,D,20190903,000000,27.3,27.3,26.25,26.85,342.600001713,0
+SLNO.US,D,20190904,000000,27.15,27.45,26.7,26.85,894.866671141,0
+SLNO.US,D,20190905,000000,26.7,27,25.5,27,2556.333346115,0
+SLNO.US,D,20190906,000000,27.3,27.75,25.65,27.75,1235.800006179,0
+SLNO.US,D,20190909,000000,27.45,27.6,24.75,25.2,1979.200009896,0
+SLNO.US,D,20190910,000000,26.25,26.25,25.7775,25.8,642.333336545,0
+SLNO.US,D,20190911,000000,26.4,27.75,25.8,27.75,1518.466674259,0
+SLNO.US,D,20190912,000000,27.6,27.75,26.304,26.4,847.733337572,0
+SLNO.US,D,20190913,000000,27.15,28.5,26.727,28.5,433.133335499,0
+SLNO.US,D,20190916,000000,27.9,28.227,26.4,26.7,1164.733339157,0
+SLNO.US,D,20190917,000000,26.4,28.5,26.4,27.15,1029.600005148,0
+SLNO.US,D,20190918,000000,27.3,28.2,27.15,27.3,412.333335395,0
+SLNO.US,D,20190919,000000,27.15,27.9,25.8,25.8,1637.33334152,0
+SLNO.US,D,20190920,000000,27,28.05,25.7835,27.75,896.266671148,0
+SLNO.US,D,20190923,000000,27.45,27.75,26.25,26.25,404.333335355,0
+SLNO.US,D,20190924,000000,26.55,27.3,25.35,26.4,634.800003174,0
+SLNO.US,D,20190925,000000,27.75,27.9,26.25,26.4,895.866671146,0
+SLNO.US,D,20190926,000000,25.5,27,24.3,24.3,4147.600020738,0
+SLNO.US,D,20190927,000000,24.6,25.35,23.925,24.15,1537.000007685,0
+SLNO.US,D,20190930,000000,24.3,24.3,21.45,22.5,1576.733341217,0
+SLNO.US,D,20191001,000000,22.5,24.15,21.9,22.2,2194.200010971,0
+SLNO.US,D,20191002,000000,22.5,28.35,21.15,25.65,11277.000056385,0
+SLNO.US,D,20191003,000000,25.95,28.35,25.8,26.85,2347.000011735,0
+SLNO.US,D,20191004,000000,26.625,27.531,26.55,26.7,679.066670062,0
+SLNO.US,D,20191007,000000,25.65,26.85,25.65,25.65,398.466668659,0
+SLNO.US,D,20191008,000000,25.65,26.433,24.489,26.412,1132.800005664,0
+SLNO.US,D,20191009,000000,26.85,27,25.5915,26.25,963.266671483,0
+SLNO.US,D,20191010,000000,25.8,25.8,24.9,24.9,389.400001947,0
+SLNO.US,D,20191011,000000,25.65,25.65,23.85,24.225,1617.066674752,0
+SLNO.US,D,20191014,000000,24,24,23.475,23.55,938.866671361,0
+SLNO.US,D,20191015,000000,23.6925,24,23.175,23.625,1771.133342189,0
+SLNO.US,D,20191016,000000,23.25,23.55,21.75,22.2,1775.400008877,0
+SLNO.US,D,20191017,000000,22.2,23.25,22.2,22.95,2499.866679166,0
+SLNO.US,D,20191018,000000,23.55,23.55,21.9,22.2,1943.666676385,0
+SLNO.US,D,20191021,000000,21.75,22.35,21.75,21.9,1951.200009756,0
+SLNO.US,D,20191022,000000,21.9,23.4,21,22.5,3143.933349053,0
+SLNO.US,D,20191023,000000,18.45,23.25,17.7,23.25,34797.800173989,0
+SLNO.US,D,20191024,000000,23.1,24.15,21.15,21.15,5311.733359892,0
+SLNO.US,D,20191025,000000,21.75,21.75,20.25,20.25,2978.933348228,0
+SLNO.US,D,20191028,000000,21,23.895,20.4,21,5743.000028715,0
+SLNO.US,D,20191029,000000,22.485,22.95,20.4,22.95,853.133337599,0
+SLNO.US,D,20191030,000000,23.1,23.1,22.23,22.8,692.933336798,0
+SLNO.US,D,20191031,000000,22.65,23.55,22.65,22.95,2548.866679411,0
+SLNO.US,D,20191101,000000,23.25,23.475,22.8,23.25,12534.00006267,0
+SLNO.US,D,20191104,000000,23.25,24.6,23.25,23.25,18861.866760976,0
+SLNO.US,D,20191105,000000,23.25,23.4,22.5,22.5,2465.200012326,0
+SLNO.US,D,20191106,000000,22.65,23.1,21.15,22.5,2589.866679616,0
+SLNO.US,D,20191107,000000,22.65,22.842,21.3,21.3,1410.600007053,0
+SLNO.US,D,20191108,000000,21.75,22.047,21.15,21.15,2498.266679158,0
+SLNO.US,D,20191111,000000,21.3,22.95,21.15,21.3,3226.266682798,0
+SLNO.US,D,20191112,000000,22.05,22.05,21,21,1982.200009911,0
+SLNO.US,D,20191113,000000,21.9,23.55,21,23.1,4212.533354396,0
+SLNO.US,D,20191114,000000,22.692,23.7,22.692,23.25,3924.00001962,0
+SLNO.US,D,20191115,000000,23.1555,23.5275,23.1,23.25,4615.733356412,0
+SLNO.US,D,20191118,000000,22.95,23.25,21.9,22.35,1081.666672075,0
+SLNO.US,D,20191119,000000,22.35,23.25,21.948,22.8,6291.266698123,0
+SLNO.US,D,20191120,000000,22.5,23.55,22.5,23.1,6085.466697094,0
+SLNO.US,D,20191121,000000,22.95,23.55,22.05,22.05,5729.533361981,0
+SLNO.US,D,20191122,000000,22.65,23.4,21.75,23.25,2564.466679489,0
+SLNO.US,D,20191125,000000,22.65,24,22.65,23.1,2368.066678507,0
+SLNO.US,D,20191126,000000,22.65,23.4,22.65,22.95,3207.133349369,0
+SLNO.US,D,20191127,000000,23.1585,23.325,22.503,22.95,1035.200005176,0
+SLNO.US,D,20191129,000000,23.4,25.95,23.4,25.95,3490.400017452,0
+SLNO.US,D,20191202,000000,24.45,25.4475,23.568,23.67,3182.866682581,0
+SLNO.US,D,20191203,000000,23.85,24.45,23.7,23.7,774.533337206,0
+SLNO.US,D,20191204,000000,23.7,24.24,22.95,22.95,13642.200068211,0
+SLNO.US,D,20191205,000000,22.914,23.7,22.914,23.1,6112.466697229,0
+SLNO.US,D,20191206,000000,24,24,22.5,23.55,85257.000426285,0
+SLNO.US,D,20191209,000000,24,27,24,26.55,4322.266688278,0
+SLNO.US,D,20191210,000000,27,31.4805,26.55,29.4,14314.66673824,0
+SLNO.US,D,20191211,000000,30.9,32.25,27,28.2,10353.466718434,0
+SLNO.US,D,20191212,000000,28.35,29.4,27,28.575,3025.000015125,0
+SLNO.US,D,20191213,000000,29.55,29.55,27,28.2,5003.533358351,0
+SLNO.US,D,20191216,000000,28.65,30.291,27.9,29.25,3820.400019102,0
+SLNO.US,D,20191217,000000,29.25,29.919,27.9,29.4,2002.00001001,0
+SLNO.US,D,20191218,000000,29.7,29.7,23.55,26.4,5219.800026099,0
+SLNO.US,D,20191219,000000,25.5,25.95,24.9,25.65,3270.333349685,0
+SLNO.US,D,20191220,000000,25.5,26.4,25.2,25.95,2533.200012666,0
+SLNO.US,D,20191223,000000,35.7,37.05,28.95,32.55,98295.000491475,0
+SLNO.US,D,20191224,000000,35.25,43.5,35.25,41.85,180557.13423612,0
+SLNO.US,D,20191226,000000,44.1,61.65,42.3,44.25,250003.06791668,0
+SLNO.US,D,20191227,000000,43.5,46.65,39.3,40.2,43716.400218582,0
+SLNO.US,D,20191230,000000,39.3,43.05,36.1515,43.05,21922.333442945,0
+SLNO.US,D,20191231,000000,43.05,44.1,40.95,44.1,14126.466737299,0
+SLNO.US,D,20200102,000000,42.75,44.55,39.75,42,10076.400050382,0
+SLNO.US,D,20200103,000000,41.25,43.35,38.775,40.95,11068.533388676,0
+SLNO.US,D,20200106,000000,42,46.35,42,43.8,17541.066754372,0
+SLNO.US,D,20200107,000000,43.05,44.181,41.25,42.75,6133.666697335,0
+SLNO.US,D,20200108,000000,42.6,42.75,39.9,40.95,8493.466709134,0
+SLNO.US,D,20200109,000000,40.5,44.25,40.5,42.75,7018.866701761,0
+SLNO.US,D,20200110,000000,46.65,52.5,45.75,45.75,49346.066913397,0
+SLNO.US,D,20200113,000000,46.05,48.3,45,46.65,13894.333402805,0
+SLNO.US,D,20200114,000000,46.2,46.9455,44.25,45.75,7720.66670527,0
+SLNO.US,D,20200115,000000,45.75,46.35,43.05,43.5,9559.533381131,0
+SLNO.US,D,20200116,000000,43.65,44.25,43.05,44.25,9437.33338052,0
+SLNO.US,D,20200117,000000,44.1,44.25,42,42.75,9014.200045071,0
+SLNO.US,D,20200121,000000,43.5,50.85,43.5,50.25,43598.66688466,0
+SLNO.US,D,20200122,000000,51,59.25,51,57.45,59965.533633161,0
+SLNO.US,D,20200123,000000,57.75,59.25,51,57.75,31792.200158961,0
+SLNO.US,D,20200124,000000,59.25,60.732,52.8255,54.6,21190.533439286,0
+SLNO.US,D,20200127,000000,54.75,54.75,48.9,49.5,17089.733418782,0
+SLNO.US,D,20200128,000000,50.55,51.0255,49.5,50.25,9251.200046256,0
+SLNO.US,D,20200129,000000,51,52.209,47.706,48.75,7683.33337175,0
+SLNO.US,D,20200130,000000,48.6,49.035,46.65,48.3,4577.000022885,0
+SLNO.US,D,20200131,000000,48.15,51.9,46.2195,51.9,10145.266717393,0
+SLNO.US,D,20200203,000000,53.1,55.35,47.8425,48.3,15796.266745648,0
+SLNO.US,D,20200204,000000,48.6,50.1,48,49.95,5603.666694685,0
+SLNO.US,D,20200205,000000,51.15,51.45,48.501,50.1,4421.466688774,0
+SLNO.US,D,20200206,000000,50.4,50.7,45.675,46.575,9982.933383248,0
+SLNO.US,D,20200207,000000,45.9,47.55,45.3,45.9,14450.533405586,0
+SLNO.US,D,20200210,000000,45.6,47.25,45,45.75,4811.33335739,0
+SLNO.US,D,20200211,000000,45.9,47.25,45.45,46.2,3056.800015284,0
+SLNO.US,D,20200212,000000,45.75,47.025,45.3915,45.6,4417.33335542,0
+SLNO.US,D,20200213,000000,45.15,45.8175,42,44.55,8781.733377242,0
+SLNO.US,D,20200214,000000,44.25,44.7,42.45,43.419,4037.866686856,0
+SLNO.US,D,20200218,000000,42,50.7,42,48.45,10757.400053787,0
+SLNO.US,D,20200219,000000,48.75,51,48.21,50.55,8638.466709859,0
+SLNO.US,D,20200220,000000,51,51,48.75,49.8,4582.800022914,0
+SLNO.US,D,20200221,000000,49.35,50.2305,46.965,47.85,7605.266704693,0
+SLNO.US,D,20200224,000000,43.35,46.65,42.45,45.9,8111.866707226,0
+SLNO.US,D,20200225,000000,45.9,46.3125,42.9,43.35,7396.00003698,0
+SLNO.US,D,20200226,000000,44.7,46.125,42.6,43.5,6640.333366535,0
+SLNO.US,D,20200227,000000,42.75,42.75,38.7435,39.9,7725.533371961,0
+SLNO.US,D,20200228,000000,38.85,41.7,36.9,41.7,9310.066713217,0
+SLNO.US,D,20200302,000000,41.25,42.15,39.9,41.55,5359.066693462,0
+SLNO.US,D,20200303,000000,40.8,43.05,39.9,42.6,4360.333355135,0
+SLNO.US,D,20200304,000000,42.9,49.95,42,49.2,15598.866744661,0
+SLNO.US,D,20200305,000000,47.85,51,46.5,48.15,9548.866714411,0
+SLNO.US,D,20200306,000000,47.4,49.8,46.05,48.15,7840.933372538,0
+SLNO.US,D,20200309,000000,44.1,46.95,39.6,43.05,7648.933371578,0
+SLNO.US,D,20200310,000000,44.7,44.7,39.15,41.1,7502.600037513,0
+SLNO.US,D,20200311,000000,40.65,40.65,35.4,37.5,17167.866752506,0
+SLNO.US,D,20200312,000000,35.4,35.55,30.45,32.55,9168.933379178,0
+SLNO.US,D,20200313,000000,31.95,36.7875,30.6,32.25,8011.000040055,0
+SLNO.US,D,20200316,000000,28.5,28.5,21.15,26.55,9187.466712604,0
+SLNO.US,D,20200317,000000,26.7,30.276,25.05,25.5,8621.466709774,0
+SLNO.US,D,20200318,000000,24.9,26.25,19.5,24.6,5605.000028025,0
+SLNO.US,D,20200319,000000,23.25,26.7,22.8,25.95,6374.266698538,0
+SLNO.US,D,20200320,000000,25.5,28.2,25.3515,27.6,4655.800023279,0
+SLNO.US,D,20200323,000000,27,27.45,24,27.45,4284.333354755,0
+SLNO.US,D,20200324,000000,27.75,34.2,26.4,30.45,5412.800027064,0
+SLNO.US,D,20200325,000000,31.35,33,27.45,29.25,10135.533384011,0
+SLNO.US,D,20200326,000000,30.9,33.45,30.15,33.15,5237.266692853,0
+SLNO.US,D,20200327,000000,32.1,35.3985,31.125,34.2,3732.266685328,0
+SLNO.US,D,20200330,000000,33.45,35.55,31.65,33.45,3552.266684428,0
+SLNO.US,D,20200331,000000,33.6,35.7,32.25,35.7,3522.600017613,0
+SLNO.US,D,20200401,000000,36,37.2,33.45,37.05,4357.866688456,0
+SLNO.US,D,20200402,000000,37.65,40.05,35.85,35.85,3624.733351457,0
+SLNO.US,D,20200403,000000,35.7,38.25,33,33.6,4619.133356429,0
+SLNO.US,D,20200406,000000,33,37.35,32.25,32.85,8958.600044793,0
+SLNO.US,D,20200407,000000,36,38.85,36,37.05,9391.33338029,0
+SLNO.US,D,20200408,000000,37.35,42.675,35.7,42.3,12296.533394816,0
+SLNO.US,D,20200409,000000,42.45,46.35,41.25,46.35,7489.066704112,0
+SLNO.US,D,20200413,000000,47.1,47.9595,43.65,46.65,4810.733357387,0
+SLNO.US,D,20200414,000000,45,48,45,46.5,4262.933354648,0
+SLNO.US,D,20200415,000000,46.5,47.25,44.1585,46.35,3778.800018894,0
+SLNO.US,D,20200416,000000,47.25,47.55,43.65,46.35,5233.000026165,0
+SLNO.US,D,20200417,000000,45,45.75,43.8,44.7,5705.666695195,0
+SLNO.US,D,20200420,000000,44.85,46.35,40.0995,40.875,13319.466733264,0
+SLNO.US,D,20200421,000000,41.25,43.8,40.5,40.95,4188.866687611,0
+SLNO.US,D,20200422,000000,42,44.25,40.65,41.4,7740.800038704,0
+SLNO.US,D,20200423,000000,42.45,46.3485,41.295,45,11940.266726368,0
+SLNO.US,D,20200424,000000,45.45,46.35,43.8,44.25,7613.733371402,0
+SLNO.US,D,20200427,000000,44.25,45.042,41.85,43.2,5748.733362077,0
+SLNO.US,D,20200428,000000,44.4,44.85,42.9,42.9,4992.600024963,0
+SLNO.US,D,20200429,000000,43.35,47.25,42.9,46.2,14485.600072428,0
+SLNO.US,D,20200430,000000,45.3,47.1,43.65,45.75,4952.466691429,0
+SLNO.US,D,20200501,000000,45.75,47.7,41.1,45,10026.6667168,0
+SLNO.US,D,20200504,000000,45,50.25,44.1,48.9,28536.266809348,0
+SLNO.US,D,20200505,000000,50.55,59.3985,49.7115,54.75,36602.266849678,0
+SLNO.US,D,20200506,000000,54.6,56.1,50.25,51.9,12882.466731079,0
+SLNO.US,D,20200507,000000,52.95,54.6,51,51.6,14545.066739392,0
+SLNO.US,D,20200508,000000,51.9,54.45,50.25,50.25,8814.800044074,0
+SLNO.US,D,20200511,000000,51,53.85,51,51.3,11104.533388856,0
+SLNO.US,D,20200512,000000,51.9,53.55,49.05,49.5,9795.466715644,0
+SLNO.US,D,20200513,000000,51.9,51.9,46.5,48.75,12001.800060009,0
+SLNO.US,D,20200514,000000,48.9,50.7,48.75,49.5,14810.66674072,0
+SLNO.US,D,20200515,000000,49.35,52.35,48.75,49.65,5960.0000298,0
+SLNO.US,D,20200518,000000,49.35,52.8,48,51.15,12023.000060115,0
+SLNO.US,D,20200519,000000,51.45,57.75,49.65,57.15,15612.466744729,0
+SLNO.US,D,20200520,000000,57.75,65.4,57.45,61.8,37680.800188404,0
+SLNO.US,D,20200521,000000,63.15,65.85,61.5,63.45,17745.33342206,0
+SLNO.US,D,20200522,000000,64.05,65.4,58.2,60,16732.866750331,0
+SLNO.US,D,20200526,000000,59.7,64.5,58.65,60.75,16130.933413988,0
+SLNO.US,D,20200527,000000,60.3,63,54,57.9,23420.933450438,0
+SLNO.US,D,20200528,000000,58.95,59.076,52.5,53.4,19498.66676416,0
+SLNO.US,D,20200529,000000,53.25,56.85,47.85,50.4,25913.600129568,0
+SLNO.US,D,20200601,000000,49.8,56.325,49.8,54.6,15453.133410599,0
+SLNO.US,D,20200602,000000,57.9,58.35,52.2,52.35,18068.866757011,0
+SLNO.US,D,20200603,000000,51.9,54,51.15,53.1,11167.800055839,0
+SLNO.US,D,20200604,000000,53.4,55.35,49.65,51.15,15535.800077679,0
+SLNO.US,D,20200605,000000,48.15,52.95,48.15,48.9,26794.266800638,0
+SLNO.US,D,20200608,000000,49.65,53.1,48.3,48.6,188865.26761099,0
+SLNO.US,D,20200609,000000,25.8,35.1,23.25,31.5,838623.33752645,0
+SLNO.US,D,20200610,000000,29.25,31.2,28.5,29.55,145900.33406283,0
+SLNO.US,D,20200611,000000,28.8,28.875,25.65,26.55,131065.80065533,0
+SLNO.US,D,20200612,000000,29.7,29.7,27.015,28.35,70588.800352944,0
+SLNO.US,D,20200615,000000,28.5,31.2,27.75,29.4,149917.33408292,0
+SLNO.US,D,20200616,000000,30.75,31.5,29.25,31.35,82193.3337443,0
+SLNO.US,D,20200617,000000,31.5,31.5,28.65,29.7,55761.066945472,0
+SLNO.US,D,20200618,000000,28.8,30.45,28.5,28.5,43268.066883007,0
+SLNO.US,D,20200619,000000,29.1,30,28.35,28.8,35279.666843065,0
+SLNO.US,D,20200622,000000,29.1,29.34,27.45,28.5,42069.933543683,0
+SLNO.US,D,20200623,000000,28.2,28.5,27,27.15,57825.800289129,0
+SLNO.US,D,20200624,000000,26.85,30.3,26.7,28.05,322728.86828031,0
+SLNO.US,D,20200625,000000,28.35,30.45,27.3,28.5,91707.800458539,0
+SLNO.US,D,20200626,000000,28.65,30,27,27.6,322657.33494662,0
+SLNO.US,D,20200629,000000,30,31.35,27.9,31.2,172195.93419431,0
+SLNO.US,D,20200630,000000,31.5,34.35,30.15,33.3,149726.6674153,0
+SLNO.US,D,20200701,000000,33.3,34.35,30.15,30.9,100759.2005038,0
+SLNO.US,D,20200702,000000,31.8,32.85,30.75,32.7,61160.533639136,0
+SLNO.US,D,20200706,000000,32.85,32.85,29.25,31.35,77849.533722581,0
+SLNO.US,D,20200707,000000,31.95,34.2,31.65,31.8,72503.467029184,0
+SLNO.US,D,20200708,000000,31.65,32.25,30.45,31.8,52491.666929125,0
+SLNO.US,D,20200709,000000,31.8,32.25,29.25,30.45,48169.066907512,0
+SLNO.US,D,20200710,000000,30.3,30.9,29.7,30,37366.533520166,0
+SLNO.US,D,20200713,000000,30.3,30.45,27.3,27.75,108154.40054077,0
+SLNO.US,D,20200714,000000,27.9,28.461,26.55,27.3,38008.333523375,0
+SLNO.US,D,20200715,000000,27.3,29.1,27.3,28.5,36724.533516956,0
+SLNO.US,D,20200716,000000,28.65,30.6,27.9,29.25,27721.000138605,0
+SLNO.US,D,20200717,000000,29.55,30,27.9,28.35,25092.066792127,0
+SLNO.US,D,20200720,000000,28.95,29.25,27.6,28.8,35845.866845896,0
+SLNO.US,D,20200721,000000,29.25,29.85,28.2,28.65,36923.000184615,0
+SLNO.US,D,20200722,000000,28.95,28.95,27.9,28.8,22760.133447134,0
+SLNO.US,D,20200723,000000,28.95,29.7,28.05,28.35,31397.666823655,0
+SLNO.US,D,20200724,000000,28.5,28.725,27.15,27.45,29489.600147448,0
+SLNO.US,D,20200727,000000,27.45,28.2,27.3,27.9,28359.400141797,0
+SLNO.US,D,20200728,000000,28.35,28.5,26.55,26.85,42288.933544778,0
+SLNO.US,D,20200729,000000,26.85,27,25.35,25.65,40612.466869729,0
+SLNO.US,D,20200730,000000,25.65,27,24.75,27,40365.200201826,0
+SLNO.US,D,20200731,000000,26.85,27,25.05,25.8,30220.800151104,0
+SLNO.US,D,20200803,000000,25.65,26.7,25.05,26.4,25718.533461926,0
+SLNO.US,D,20200804,000000,26.4,27.75,25.95,27.6,31477.533490721,0
+SLNO.US,D,20200805,000000,27.75,27.75,26.55,27,22155.533444111,0
+SLNO.US,D,20200806,000000,26.85,27,26.1,26.85,12118.733393927,0
+SLNO.US,D,20200807,000000,26.55,27.15,26.55,26.85,20495.866769146,0
+SLNO.US,D,20200810,000000,26.85,28.5,26.55,28.2,42920.800214604,0
+SLNO.US,D,20200811,000000,28.35,30,28.0515,28.5,37243.666852885,0
+SLNO.US,D,20200812,000000,28.8,29.1,26.625,27,25868.466796009,0
+SLNO.US,D,20200813,000000,26.85,28.5,26.85,28.05,22978.866781561,0
+SLNO.US,D,20200814,000000,28.05,28.65,27.6,28.05,13868.466736009,0
+SLNO.US,D,20200817,000000,28.2,28.35,26.925,27.75,23296.066783147,0
+SLNO.US,D,20200818,000000,27.75,28.8,27.6,28.5,20542.600102713,0
+SLNO.US,D,20200819,000000,28.8,32.7,28.215,30.3,146445.60073223,0
+SLNO.US,D,20200820,000000,30.3,30.75,29.4,29.85,24554.533456106,0
+SLNO.US,D,20200821,000000,29.85,30.3,28.2,29.55,39202.133529344,0
+SLNO.US,D,20200824,000000,29.55,29.85,27.75,28.65,38995.600194978,0
+SLNO.US,D,20200825,000000,28.8,29.85,28.5,28.95,25172.200125861,0
+SLNO.US,D,20200826,000000,28.95,30.6,28.95,30.15,37557.400187787,0
+SLNO.US,D,20200827,000000,30,30.15,28.65,28.8,29889.400149447,0
+SLNO.US,D,20200828,000000,28.8,30.15,28.5,30.15,20459.000102295,0
+SLNO.US,D,20200831,000000,30.15,32.7,29.253,32.1,40523.866869286,0
+SLNO.US,D,20200901,000000,31.8,32.1,30,30.75,24608.400123042,0
+SLNO.US,D,20200902,000000,31.5,31.5,30.45,31.35,16106.733413867,0
+SLNO.US,D,20200903,000000,31.2,31.2,29.1,30.15,21116.533438916,0
+SLNO.US,D,20200904,000000,30.3,31.2,28.5,30.6,47009.466901714,0
+SLNO.US,D,20200908,000000,30.6,35.25,30,30.75,107866.00053933,0
+SLNO.US,D,20200909,000000,30.9,34.8,30.9,32.4,32642.866829881,0
+SLNO.US,D,20200910,000000,32.55,34.05,29.7,30.3,35667.133511669,0
+SLNO.US,D,20200911,000000,30.45,31.8,29.85,30.15,23615.666784745,0
+SLNO.US,D,20200914,000000,30.75,33.45,30.6,32.25,49796.066915647,0
+SLNO.US,D,20200915,000000,32.7,34.65,31.5,31.8,29541.066814372,0
+SLNO.US,D,20200916,000000,31.95,33.75,28.8,29.4,80441.800402209,0
+SLNO.US,D,20200917,000000,29.1,30.75,29.1,29.85,27162.733469147,0
+SLNO.US,D,20200918,000000,30.45,31.5,28.95,29.1,214191.26773762,0
+SLNO.US,D,20200921,000000,28.65,30.6,27.9,28.65,34081.533503741,0
+SLNO.US,D,20200922,000000,28.65,29.7,28.2,29.475,31995.400159977,0
+SLNO.US,D,20200923,000000,29.4,29.85,27,27.075,26126.200130631,0
+SLNO.US,D,20200924,000000,27.3,27.75,26.55,27.15,18019.800090099,0
+SLNO.US,D,20200925,000000,27,28.125,26.85,27.75,12125.33339396,0
+SLNO.US,D,20200928,000000,27.75,29.25,27,27.9,27604.866804691,0
+SLNO.US,D,20200929,000000,29.1,31.35,28.5,31.05,52647.400263237,0
+SLNO.US,D,20200930,000000,30.6,45,30,37.65,373837.33520252,0
+SLNO.US,D,20201001,000000,33,34.35,30.75,33.375,101740.06717537,0
+SLNO.US,D,20201002,000000,30.9,32.85,30.75,30.9,26812.333467395,0
+SLNO.US,D,20201005,000000,30.9,32.1,28.05,30.75,93351.933800093,0
+SLNO.US,D,20201006,000000,29.25,30.45,29.1,29.55,30762.800153814,0
+SLNO.US,D,20201007,000000,29.7,31.8,29.7,31.5,26662.333466645,0
+SLNO.US,D,20201008,000000,31.8,32.142,30.6,30.6,12812.466730729,0
+SLNO.US,D,20201009,000000,31.2,31.2,29.85,30.3,12387.933395273,0
+SLNO.US,D,20201012,000000,30.15,30.3,29.85,30.15,21570.933441188,0
+SLNO.US,D,20201013,000000,30,30.15,29.4,29.55,19138.133429024,0
+SLNO.US,D,20201014,000000,29.55,30.3,29.55,29.85,20810.600104053,0
+SLNO.US,D,20201015,000000,29.55,30,29.175,29.4,26906.266801198,0
+SLNO.US,D,20201016,000000,29.4,29.85,29.3595,29.4,16676.200083381,0
+SLNO.US,D,20201019,000000,29.55,29.85,27.825,28.05,17679.466755064,0
+SLNO.US,D,20201020,000000,28.35,28.8,27.825,28.05,24022.466786779,0
+SLNO.US,D,20201021,000000,28.2,28.5,27.75,28.05,12791.400063957,0
+SLNO.US,D,20201022,000000,28.2,28.65,27.6,27.9,14276.533404716,0
+SLNO.US,D,20201023,000000,27.75,28.35,27.6,27.75,18919.733427932,0
+SLNO.US,D,20201026,000000,28.05,28.05,25.95,26.1,24574.400122872,0
+SLNO.US,D,20201027,000000,26.7,26.7,25.95,25.95,19793.066765632,0
+SLNO.US,D,20201028,000000,25.8,25.8,24,24.3,31018.133488424,0
+SLNO.US,D,20201029,000000,24.75,25.05,23.4,24.15,18268.200091341,0
+SLNO.US,D,20201030,000000,24.15,26.475,22.5,26.1,128229.66730781,0
+SLNO.US,D,20201102,000000,26.55,26.55,25.35,26.1,16863.466750984,0
+SLNO.US,D,20201103,000000,26.55,26.85,25.95,26.7,12027.066726802,0
+SLNO.US,D,20201104,000000,27.15,29.7,27,29.55,29038.266811858,0
+SLNO.US,D,20201105,000000,29.55,30.3,29.325,29.55,22347.33344507,0
+SLNO.US,D,20201106,000000,29.55,29.85,28.425,29.1,16108.200080541,0
+SLNO.US,D,20201109,000000,29.7,30.75,28.8,29.85,21148.733439077,0
+SLNO.US,D,20201110,000000,30.45,30.45,29.55,30.15,13245.066732892,0
+SLNO.US,D,20201111,000000,29.1,30,28.35,28.65,26914.400134572,0
+SLNO.US,D,20201112,000000,28.5,30.3,27.75,29.7,14322.733404947,0
+SLNO.US,D,20201113,000000,29.7,31.65,29.7,30.9,15750.266745418,0
+SLNO.US,D,20201116,000000,30.75,30.9,29.4,30.75,13404.600067023,0
+SLNO.US,D,20201117,000000,30,30.6,29.4,29.55,11763.066725482,0
+SLNO.US,D,20201118,000000,29.55,30.9,29.55,29.85,13622.200068111,0
+SLNO.US,D,20201119,000000,30.15,30.525,29.55,30.3,5812.866695731,0
+SLNO.US,D,20201120,000000,30,30.15,29.55,29.85,16092.800080464,0
+SLNO.US,D,20201123,000000,29.7,30,29.1,29.25,14002.333403345,0
+SLNO.US,D,20201124,000000,29.25,29.85,28.8,29.1,12971.933398193,0
+SLNO.US,D,20201125,000000,29.1,29.55,28.8,29.1,9299.533379831,0
+SLNO.US,D,20201127,000000,28.95,29.1,28.5,28.8,7150.733369087,0
+SLNO.US,D,20201130,000000,28.8,29.85,28.35,29.4,16437.733415522,0
+SLNO.US,D,20201201,000000,29.55,30,28.5,28.65,11608.66672471,0
+SLNO.US,D,20201202,000000,28.8,29.4,28.35,28.65,13980.133403234,0
+SLNO.US,D,20201203,000000,28.65,29.1,28.5,28.8,9797.533382321,0
+SLNO.US,D,20201204,000000,28.65,29.1,28.5,28.95,12828.866730811,0
+SLNO.US,D,20201207,000000,28.8,29.4,28.5,28.5,15559.866744466,0
+SLNO.US,D,20201208,000000,28.8,28.95,27.15,27.9,22695.33344681,0
+SLNO.US,D,20201209,000000,27.45,28.6755,27,27.3,14094.200070471,0
+SLNO.US,D,20201210,000000,27.3,27.9,27.075,27.9,5212.333359395,0
+SLNO.US,D,20201211,000000,27.75,27.75,26.25,27.3,22029.133443479,0
+SLNO.US,D,20201214,000000,27.3,28.5,27.3,27.9,14086.533403766,0
+SLNO.US,D,20201215,000000,27.6,28.65,27.525,28.35,15484.533410756,0
+SLNO.US,D,20201216,000000,28.95,28.95,27.15,28.5,13108.333398875,0
+SLNO.US,D,20201217,000000,28.95,29.1,27.9,28.8,8818.533377426,0
+SLNO.US,D,20201218,000000,28.95,30.9,28.2,30.9,45544.533561056,0
+SLNO.US,D,20201221,000000,29.85,30.3,28.8,29.25,13098.933398828,0
+SLNO.US,D,20201222,000000,29.1,29.85,27.9,29.1,20976.66677155,0
+SLNO.US,D,20201223,000000,29.1,30,28.575,29.1,9815.066715742,0
+SLNO.US,D,20201224,000000,28.95,29.55,28.5,28.5,5609.866694716,0
+SLNO.US,D,20201228,000000,29.1,29.7,28.5,28.65,8182.600040913,0
+SLNO.US,D,20201229,000000,29.1,29.25,27.75,28.05,13726.933401968,0
+SLNO.US,D,20201230,000000,28.35,30.45,28.05,29.1,16072.333413695,0
+SLNO.US,D,20201231,000000,29.25,29.3835,28.05,28.95,19704.200098521,0
+SLNO.US,D,20210104,000000,29.4,30.3,28.5,30.15,21256.733439617,0
+SLNO.US,D,20210105,000000,30.6,31.35,30.3,31.05,16122.800080614,0
+SLNO.US,D,20210106,000000,31.05,31.95,29.7,31.5,27916.733472917,0
+SLNO.US,D,20210107,000000,31.35,32.7,30.75,32.4,9713.466715234,0
+SLNO.US,D,20210108,000000,32.55,33.75,32.4,33.6,16326.600081633,0
+SLNO.US,D,20210111,000000,32.85,34.5,32.85,33.75,11804.466725689,0
+SLNO.US,D,20210112,000000,33.75,34.65,33.75,34.5,13947.000069735,0
+SLNO.US,D,20210113,000000,34.65,34.665,31.8,32.4,14743.066740382,0
+SLNO.US,D,20210114,000000,33.75,33.9825,32.4,32.7,13336.200066681,0
+SLNO.US,D,20210115,000000,32.85,33.6,31.05,31.35,14622.800073114,0
+SLNO.US,D,20210119,000000,31.5,32.025,30.45,30.75,16063.800080319,0
+SLNO.US,D,20210120,000000,31.5,31.95,30.6,31.8,11304.933389858,0
+SLNO.US,D,20210121,000000,32.1,32.55,30.9,30.9,9748.533382076,0
+SLNO.US,D,20210122,000000,30.9,31.875,30.45,31.65,19645.066764892,0
+SLNO.US,D,20210125,000000,31.65,31.8,30.45,30.75,21198.466772659,0
+SLNO.US,D,20210126,000000,31.2,31.35,30,30.75,21966.733443167,0
+SLNO.US,D,20210127,000000,30.15,30.75,28.65,29.25,29260.933479638,0
+SLNO.US,D,20210128,000000,29.55,30.9015,29.325,29.7,15169.133409179,0
+SLNO.US,D,20210129,000000,29.7,30.3015,29.25,29.4,14382.866738581,0
+SLNO.US,D,20210201,000000,29.85,31.5,29.4,30.9,18138.466757359,0
+SLNO.US,D,20210202,000000,31.65,33,30.75,32.25,19869.466766014,0
+SLNO.US,D,20210203,000000,32.1,33,31.5,31.8,20639.466769864,0
+SLNO.US,D,20210204,000000,32.4,41.1,31.2,41.1,154478.33410572,0
+SLNO.US,D,20210205,000000,39.75,41.1,36.45,40.575,49552.00024776,0
+SLNO.US,D,20210208,000000,40.65,50.1,40.503,49.5,61673.600308368,0
+SLNO.US,D,20210209,000000,49.65,50.3985,44.4,46.2,42550.933546088,0
+SLNO.US,D,20210210,000000,45.9,47.1,44.7,45.75,23985.200119926,0
+SLNO.US,D,20210211,000000,46.5,46.5,41.25,42.3,31944.66682639,0
+SLNO.US,D,20210212,000000,42.6,43.95,41.85,43.05,20205.266767693,0
+SLNO.US,D,20210216,000000,44.25,45.8985,44.175,44.85,58820.533627436,0
+SLNO.US,D,20210217,000000,44.85,45.3,43.5,45,12510.133395884,0
+SLNO.US,D,20210218,000000,44.85,45,43.65,44.1,28225.066807792,0
+SLNO.US,D,20210219,000000,43.95,47.766,43.8,45.45,14709.33340688,0
+SLNO.US,D,20210222,000000,45.15,45.8925,43.2,43.2,13013.400065067,0
+SLNO.US,D,20210223,000000,42.3,42.3,39.6,40.05,19076.66676205,0
+SLNO.US,D,20210224,000000,40.95,41.85,39.9,40.2,12065.600060328,0
+SLNO.US,D,20210225,000000,40.5,41.25,37.5,37.95,12639.066729862,0
+SLNO.US,D,20210226,000000,38.25,38.85,36.15,36.15,13438.66673386,0
+SLNO.US,D,20210301,000000,36.9,39.9,36.6,39.75,11663.400058317,0
+SLNO.US,D,20210302,000000,39.75,40.2,38.175,39.45,10572.66671953,0
+SLNO.US,D,20210303,000000,39.15,40.2,37.5,39.75,10511.400052557,0
+SLNO.US,D,20210304,000000,38.85,41.25,38.25,39.45,38101.466857174,0
+SLNO.US,D,20210305,000000,40.35,40.8,38.55,40.35,35604.00017802,0
+SLNO.US,D,20210308,000000,24.45,25.5,20.2455,20.7,992089.20496045,0
+SLNO.US,D,20210309,000000,21.3,22.05,20.4,21,645802.80322901,0
+SLNO.US,D,20210310,000000,21.75,21.9,20.7,21,342303.26837818,0
+SLNO.US,D,20210311,000000,21.3,22.05,21,21.45,376494.06854914,0
+SLNO.US,D,20210312,000000,21.45,23.1,21,23.1,416387.73541527,0
+SLNO.US,D,20210315,000000,22.9785,25.5,22.9785,25.05,470040.53568354,0
+SLNO.US,D,20210316,000000,25.35,26.7,23.85,24.6,324832.33495749,0
+SLNO.US,D,20210317,000000,23.4,25.8,22.8,25.35,197014.26765174,0
+SLNO.US,D,20210318,000000,24.9,25.2,23.85,24.15,246990.20123495,0
+SLNO.US,D,20210319,000000,23.85,24.3,23.4,23.85,156304.66744819,0
+SLNO.US,D,20210322,000000,24.15,24.3,22.2,22.5,303222.33484944,0
+SLNO.US,D,20210323,000000,22.8,22.95,19.95,21,427504.33547086,0
+SLNO.US,D,20210324,000000,21.45,21.45,19.9815,20.25,212670.80106335,0
+SLNO.US,D,20210325,000000,18.7215,19.35,17.25,18.9,448456.26890895,0
+SLNO.US,D,20210326,000000,18.9,19.8,18.6,19.05,102354.86717844,0
+SLNO.US,D,20210329,000000,18.9,19.5,18.45,18.6,80549.867069416,0
+SLNO.US,D,20210330,000000,18.45,19.35,18,19.05,83112.533748896,0
+SLNO.US,D,20210331,000000,19.5,19.5,18.6,18.9,64126.733653967,0
+SLNO.US,D,20210401,000000,19.2,19.65,18.75,19.65,112528.66722931,0
+SLNO.US,D,20210405,000000,19.875,20.25,18.6,18.75,97007.467151704,0
+SLNO.US,D,20210406,000000,18.9,19.05,18,18.3,136522.53401595,0
+SLNO.US,D,20210407,000000,18.3,18.3,17.25,17.55,162830.86748082,0
+SLNO.US,D,20210408,000000,18.15,18.6,17.7,18.6,107379.86720357,0
+SLNO.US,D,20210409,000000,18.45,18.795,17.85,18.15,91165.867122496,0
+SLNO.US,D,20210412,000000,18.15,18.15,16.6515,16.8,112077.46722705,0
+SLNO.US,D,20210413,000000,16.95,18.3,16.8,17.85,107771.13387219,0
+SLNO.US,D,20210414,000000,17.7,18.9,17.7,18.3,105098.73385883,0
+SLNO.US,D,20210415,000000,18.75,18.75,17.4,17.7,111649.13389158,0
+SLNO.US,D,20210416,000000,17.7,17.7555,16.8,17.25,64495.133655809,0
+SLNO.US,D,20210419,000000,17.4,18,17.1,17.7,51886.733592767,0
+SLNO.US,D,20210420,000000,17.4,17.7,16.5,16.5,63857.466985954,0
+SLNO.US,D,20210421,000000,16.65,17.55,16.5,17.25,51921.600259608,0
+SLNO.US,D,20210422,000000,17.1,18.3,17.1,17.55,81848.533742576,0
+SLNO.US,D,20210423,000000,17.55,18,17.25,17.85,45876.533562716,0
+SLNO.US,D,20210426,000000,17.55,19.5,17.55,18.9,112690.00056345,0
+SLNO.US,D,20210427,000000,19.35,19.5,18.225,19.35,70702.867020181,0
+SLNO.US,D,20210428,000000,19.35,19.35,18.6,18.75,61188.933639278,0
+SLNO.US,D,20210429,000000,18.9,18.9,17.7,18.45,71653.533691601,0
+SLNO.US,D,20210430,000000,18.3,18.75,17.85,18.15,42219.600211098,0
+SLNO.US,D,20210503,000000,18.45,18.45,17.25,17.85,80162.800400814,0
+SLNO.US,D,20210504,000000,17.4,17.55,17.1,17.25,46556.333566115,0
+SLNO.US,D,20210505,000000,17.55,17.55,16.8,16.95,79315.133729909,0
+SLNO.US,D,20210506,000000,16.8,16.95,15.45,15.9,125912.60062956,0
+SLNO.US,D,20210507,000000,15.9,16.65,15.9,16.65,63492.466984129,0
+SLNO.US,D,20210510,000000,16.2,16.554,15.9,16.2,51826.733592467,0
+SLNO.US,D,20210511,000000,15.6,16.2,15.3,15.75,51168.400255842,0
+SLNO.US,D,20210512,000000,15.6,16.05,15,15,57644.066954887,0
+SLNO.US,D,20210513,000000,15.15,15.525,14.25,14.493,62805.600314028,0
+SLNO.US,D,20210514,000000,14.493,14.916,13.9575,14.5665,75386.067043597,0
+SLNO.US,D,20210517,000000,14.52,15.75,14.2905,15.15,34738.466840359,0
+SLNO.US,D,20210518,000000,15.3,15.6,15.15,15.15,36996.933518318,0
+SLNO.US,D,20210519,000000,15,15.15,14.4825,15.15,40623.466869784,0
+SLNO.US,D,20210520,000000,15.3,15.45,15,15.15,35418.266843758,0
+SLNO.US,D,20210521,000000,15.45,15.75,15.3,15.45,36874.866851041,0
+SLNO.US,D,20210524,000000,15.75,16.05,15.3,15.3,39376.333530215,0
+SLNO.US,D,20210525,000000,15.15,15.4725,14.715,14.778,39845.533532561,0
+SLNO.US,D,20210526,000000,15.15,15.6,14.85,15.6,31461.400157307,0
+SLNO.US,D,20210527,000000,15.6,15.9,15.45,15.45,41414.00020707,0
+SLNO.US,D,20210528,000000,15.6,15.9,15.3,15.45,25027.866791806,0
+SLNO.US,D,20210601,000000,15.6,15.75,15.3,15.3,19957.466766454,0
+SLNO.US,D,20210602,000000,19.95,25.05,18,19.8,7287561.7031045,0
+SLNO.US,D,20210603,000000,19.05,19.35,17.4,18,630182.33648425,0
+SLNO.US,D,20210604,000000,17.55,18,16.8,16.95,208832.40104416,0
+SLNO.US,D,20210607,000000,17.25,17.4,16.95,17.1,114220.8005711,0
+SLNO.US,D,20210608,000000,17.25,17.4,16.65,16.8,92809.000464045,0
+SLNO.US,D,20210609,000000,17.1,17.55,16.95,16.95,79341.067063372,0
+SLNO.US,D,20210610,000000,17.55,18,16.95,17.25,181781.33424224,0
+SLNO.US,D,20210611,000000,17.25,17.55,16.95,17.25,69654.267014938,0
+SLNO.US,D,20210614,000000,17.25,17.7,16.95,16.95,60465.933635663,0
+SLNO.US,D,20210615,000000,16.95,17.1,16.5,16.65,57984.800289924,0
+SLNO.US,D,20210616,000000,16.5,16.65,16.05,16.05,66129.800330649,0
+SLNO.US,D,20210617,000000,16.35,16.65,15.975,16.05,52012.733593397,0
+SLNO.US,D,20210618,000000,16.05,16.35,15.9,16.2,59389.200296946,0
+SLNO.US,D,20210621,000000,16.2,16.2,15.6,16.05,70493.867019136,0
+SLNO.US,D,20210622,000000,16.2,16.2,15.45,16.05,82689.400413447,0
+SLNO.US,D,20210623,000000,16.05,16.65,15.9,16.5,49756.066915447,0
+SLNO.US,D,20210624,000000,16.65,16.95,16.5,16.95,56114.400280572,0
+SLNO.US,D,20210625,000000,16.8,17.85,16.35,17.7,616965.40308483,0
+SLNO.US,D,20210628,000000,18.15,18.45,17.1,17.4,92067.067127002,0
+SLNO.US,D,20210629,000000,17.55,17.625,16.65,16.8,70936.733688017,0
+SLNO.US,D,20210630,000000,16.65,17.475,16.5,17.1,76748.66705041,0
+SLNO.US,D,20210701,000000,16.95,17.379,16.6515,16.8,37290.733519787,0
+SLNO.US,D,20210702,000000,16.8,16.95,15.975,16.5,78374.00039187,0
+SLNO.US,D,20210706,000000,16.35,16.5,15.9,15.9,72075.067027042,0
+SLNO.US,D,20210707,000000,16.05,16.05,15.3,15.45,57164.866952491,0
+SLNO.US,D,20210708,000000,15.3,15.75,15,15.6,28431.933475493,0
+SLNO.US,D,20210709,000000,15.6,15.9,15.279,15.6,27149.933469083,0
+SLNO.US,D,20210712,000000,15.75,15.9,15.15,15.3,22809.800114049,0
+SLNO.US,D,20210713,000000,15.3,15.45,15,15,30820.066820767,0
+SLNO.US,D,20210714,000000,15.15,15.15,14.25,14.265,81462.267073978,0
+SLNO.US,D,20210715,000000,14.25,14.763,14.1,14.55,28873.466811034,0
+SLNO.US,D,20210716,000000,15,15,14.13,14.145,16575.266749543,0
+SLNO.US,D,20210719,000000,14.1,14.325,13.581,14.1225,37729.33352198,0
+SLNO.US,D,20210720,000000,14.4,14.7,13.95,14.1945,26393.3334653,0
+SLNO.US,D,20210721,000000,14.403,15.15,14.3996,14.853,26238.66679786,0
+SLNO.US,D,20210722,000000,14.922,15,14.43,14.5125,12616.066729747,0
+SLNO.US,D,20210723,000000,14.25,14.7,13.9515,14.124,16187.800080939,0
+SLNO.US,D,20210726,000000,14.109,14.124,13.575,13.6695,22698.533446826,0
+SLNO.US,D,20210727,000000,13.725,13.8,13.35,13.4355,26435.266798843,0
+SLNO.US,D,20210728,000000,13.746,13.95,13.515,13.8105,17596.266754648,0
+SLNO.US,D,20210729,000000,13.8,14.325,13.8,13.95,20873.066771032,0
+SLNO.US,D,20210730,000000,13.6065,14.241,13.5015,13.65,12692.333396795,0
+SLNO.US,D,20210802,000000,13.635,14.2455,13.5075,14.0685,19602.466764679,0
+SLNO.US,D,20210803,000000,13.95,15.6,13.8015,15.45,85279.467093064,0
+SLNO.US,D,20210804,000000,14.85,15.3,14.25,14.352,33559.33350113,0
+SLNO.US,D,20210805,000000,14.289,14.7,14.2575,14.5485,21434.66677384,0
+SLNO.US,D,20210806,000000,14.4,14.979,14.25,14.4,48467.933575673,0
+SLNO.US,D,20210809,000000,14.3115,14.6835,14.253,14.5695,18524.133425954,0
+SLNO.US,D,20210810,000000,14.655,14.655,14.1825,14.3865,18258.600091293,0
+SLNO.US,D,20210811,000000,14.37,14.37,13.875,13.95,19042.466761879,0
+SLNO.US,D,20210812,000000,13.9035,13.9485,13.575,13.6155,18960.066761467,0
+SLNO.US,D,20210813,000000,13.767,13.8,12.909,13.125,32587.533496271,0
+SLNO.US,D,20210816,000000,13.4985,13.5,12.4605,12.6015,29778.600148893,0
+SLNO.US,D,20210817,000000,12.6,12.9,12.138,12.1635,31987.800159939,0
+SLNO.US,D,20210818,000000,12,12.435,12,12.429,20737.33343702,0
+SLNO.US,D,20210819,000000,12,12.429,12,12.0255,23240.066782867,0
+SLNO.US,D,20210820,000000,12.429,12.4485,12,12.36,11838.066725857,0
+SLNO.US,D,20210823,000000,12.405,12.7335,12.405,12.7335,17248.400086242,0
+SLNO.US,D,20210824,000000,12.465,13.98,12.345,13.3095,21881.066776072,0
+SLNO.US,D,20210825,000000,13.2825,13.65,13.2825,13.3095,14894.933407808,0
+SLNO.US,D,20210826,000000,13.8,13.935,13.05,13.59,11756.600058783,0
+SLNO.US,D,20210827,000000,13.35,13.8,13.05,13.3275,15153.400075767,0
+SLNO.US,D,20210830,000000,13.35,13.4883,12.798,13.14,11718.466725259,0
+SLNO.US,D,20210831,000000,13.098,13.7145,13.098,13.7145,18377.733425222,0
+SLNO.US,D,20210901,000000,13.695,13.8,13.35,13.65,18287.133424769,0
+SLNO.US,D,20210902,000000,13.5,13.8,13.5,13.7745,12421.400062107,0
+SLNO.US,D,20210903,000000,13.7745,13.7985,13.2195,13.3785,13063.733398652,0
+SLNO.US,D,20210907,000000,13.35,13.47,13.2,13.3155,12895.133397809,0
+SLNO.US,D,20210908,000000,13.7655,14.1,12.666,12.7935,234136.06783735,0
+SLNO.US,D,20210909,000000,12.75,13.2,12.6,13.113,20815.666770745,0
+SLNO.US,D,20210910,000000,13.05,13.65,13.05,13.35,29604.066814687,0
+SLNO.US,D,20210913,000000,13.5,14.25,13.1887,13.5225,92756.267130448,0
+SLNO.US,D,20210914,000000,13.53,13.7115,13.2,13.275,26252.733464597,0
+SLNO.US,D,20210915,000000,13.35,13.8,13.35,13.587,21775.533442211,0
+SLNO.US,D,20210916,000000,13.59,13.95,13.2015,13.815,20395.466768644,0
+SLNO.US,D,20210917,000000,13.95,14.25,13.575,14.25,31008.533488376,0
+SLNO.US,D,20210920,000000,13.626,14.232,13.35,13.425,46713.800233569,0
+SLNO.US,D,20210921,000000,13.6065,13.86,13.2015,13.5375,11735.600058678,0
+SLNO.US,D,20210922,000000,13.515,13.9485,13.35,13.5795,10852.866720931,0
+SLNO.US,D,20210923,000000,13.692,13.842,13.5,13.6815,20774.533437206,0
+SLNO.US,D,20210924,000000,13.8,13.986,13.5165,13.8585,5580.466694569,0
+SLNO.US,D,20210927,000000,13.7535,14.085,13.6515,13.995,17639.933421533,0
+SLNO.US,D,20210928,000000,14.0325,14.5485,13.875,14.31,41415.466873744,0
+SLNO.US,D,20210929,000000,14.2875,14.2875,13.65,13.7985,23218.400116092,0
+SLNO.US,D,20210930,000000,13.8,14.1,13.65,13.8675,8371.533375191,0
+SLNO.US,D,20211001,000000,13.65,13.7805,13.5,13.65,20256.600101283,0
+SLNO.US,D,20211004,000000,13.5,13.575,13.245,13.245,20965.33343816,0
+SLNO.US,D,20211005,000000,13.5,13.5,12.633,12.9255,14411.666738725,0
+SLNO.US,D,20211006,000000,12.75,13.2,12.6,12.6105,11963.600059818,0
+SLNO.US,D,20211007,000000,12.825,13.5045,12.825,13.2,17656.333421615,0
+SLNO.US,D,20211008,000000,13.2,13.2,12.6015,12.606,13148.933399078,0
+SLNO.US,D,20211011,000000,12.75,12.879,12.6075,12.6765,8574.800042874,0
+SLNO.US,D,20211012,000000,12.75,12.75,12.15,12.4545,18874.400094372,0
+SLNO.US,D,20211013,000000,12.6,12.8595,12.45,12.468,7649.33337158,0
+SLNO.US,D,20211014,000000,12.45,12.69,12.24,12.5985,6110.133363884,0
+SLNO.US,D,20211015,000000,12.537,12.6435,12.3,12.4695,5829.400029147,0
+SLNO.US,D,20211018,000000,12.438,12.438,11.7,11.745,33497.133500819,0
+SLNO.US,D,20211019,000000,11.7,12.165,11.28,12.015,27235.533469511,0
+SLNO.US,D,20211020,000000,12,12,11.7,11.913,6180.66669757,0
+SLNO.US,D,20211021,000000,11.8695,12,11.55,11.55,10664.866719991,0
+SLNO.US,D,20211022,000000,11.55,11.664,11.403,11.625,15031.800075159,0
+SLNO.US,D,20211025,000000,11.625,11.85,11.2815,11.7015,10927.733387972,0
+SLNO.US,D,20211026,000000,11.7,11.85,11.445,11.6415,11864.200059321,0
+SLNO.US,D,20211027,000000,11.7,11.85,11.325,11.4,14749.400073747,0
+SLNO.US,D,20211028,000000,11.3925,11.6475,11.1,11.31,13276.800066384,0
+SLNO.US,D,20211029,000000,11.475,11.484,11.1,11.157,14307.000071535,0
+SLNO.US,D,20211101,000000,11.25,11.685,11.181,11.421,12146.6667274,0
+SLNO.US,D,20211102,000000,11.421,11.7,11.25,11.694,11252.800056264,0
+SLNO.US,D,20211103,000000,11.4495,12.36,11.445,12.36,19706.400098532,0
+SLNO.US,D,20211104,000000,12.2835,12.546,11.724,11.9865,8957.133378119,0
+SLNO.US,D,20211105,000000,11.7735,12.156,11.175,12.1485,24602.866789681,0
+SLNO.US,D,20211108,000000,11.85,12.135,11.613,11.9835,7193.200035966,0
+SLNO.US,D,20211109,000000,12.15,12.225,11.6175,11.8485,9399.800046999,0
+SLNO.US,D,20211110,000000,11.61,12,11.4,11.4345,7133.600035668,0
+SLNO.US,D,20211111,000000,11.4345,12,11.2695,11.7465,9452.600047263,0
+SLNO.US,D,20211112,000000,11.9235,12,11.4,11.4735,5817.33336242,0
+SLNO.US,D,20211115,000000,11.4,12,11.298,11.622,7181.600035908,0
+SLNO.US,D,20211116,000000,11.55,11.622,11.25,11.439,9220.266712768,0
+SLNO.US,D,20211117,000000,11.4,11.547,11.1,11.385,11902.133392844,0
+SLNO.US,D,20211118,000000,11.25,11.25,10.95,11.0985,25365.933460163,0
+SLNO.US,D,20211119,000000,10.8,11.097,10.665,10.965,16668.333416675,0
+SLNO.US,D,20211122,000000,10.65,11.1727,10.05,10.149,24558.133456124,0
+SLNO.US,D,20211123,000000,10.35,10.5,9.9,10.023,8664.133376654,0
+SLNO.US,D,20211124,000000,9.9255,10.0483,9.3,10.005,29795.533482311,0
+SLNO.US,D,20211126,000000,9.3,10.113,9.3,9.8925,9169.800045849,0
+SLNO.US,D,20211129,000000,10.05,10.35,9.6,9.618,21232.533439496,0
+SLNO.US,D,20211130,000000,9.75,9.87,9.6,9.789,13166.066732497,0
+SLNO.US,D,20211201,000000,9.45,10.05,9.30001,9.405,25958.266796458,0
+SLNO.US,D,20211202,000000,9.318,9.705,9.3,9.3,8807.733377372,0
+SLNO.US,D,20211203,000000,9.45,9.45,8.334,8.568,42261.533544641,0
+SLNO.US,D,20211206,000000,8.568,9.315,8.337,8.6655,19129.266762313,0
+SLNO.US,D,20211207,000000,8.7,9.15,8.589,8.9385,13794.066735637,0
+SLNO.US,D,20211208,000000,8.835,9.7245,8.835,9.15,16883.400084417,0
+SLNO.US,D,20211209,000000,9.204,9.6,9,9,15126.00007563,0
+SLNO.US,D,20211210,000000,9.105,9.45,9,9.312,6743.533367051,0
+SLNO.US,D,20211213,000000,9.45,9.45,8.574,8.6865,8974.866711541,0
+SLNO.US,D,20211214,000000,8.7,8.7,8.28,8.28,8825.600044128,0
+SLNO.US,D,20211215,000000,8.265,8.42175,7.53,8.112,20210.00010105,0
+SLNO.US,D,20211216,000000,8.112,8.34,7.8,8.07,8744.933377058,0
+SLNO.US,D,20211217,000000,7.95,8.205,7.8,8.196,10613.400053067,0
+SLNO.US,D,20211220,000000,8.205,8.55,7.8045,8.055,19589.600097948,0
+SLNO.US,D,20211221,000000,8.085,8.1,7.59,7.8,21384.066773587,0
+SLNO.US,D,20211222,000000,7.8,8.13,7.725,7.935,11230.333389485,0
+SLNO.US,D,20211223,000000,7.83,8.1,7.5915,8.07,16344.933415058,0
+SLNO.US,D,20211227,000000,7.6815,8.064,7.275,7.5315,37845.066855892,0
+SLNO.US,D,20211228,000000,7.695,7.791,7.2075,7.2405,21380.933440238,0
+SLNO.US,D,20211229,000000,7.05,7.332,6.696,6.9015,32887.533497771,0
+SLNO.US,D,20211230,000000,6.75,7.35,6.70501,7.05,39290.00019645,0
+SLNO.US,D,20211231,000000,6.75,7.095,6.0165,6.15,90356.533785116,0
+SLNO.US,D,20220103,000000,6.375,6.75,6.225,6.6195,25931.466796324,0
+SLNO.US,D,20220104,000000,6.75,7.2,6.75,7.0215,28170.066807517,0
+SLNO.US,D,20220105,000000,7.05,7.2,6.603,6.714,24550.133456084,0
+SLNO.US,D,20220106,000000,6.609,6.99,6.375,6.489,10107.066717202,0
+SLNO.US,D,20220107,000000,6.6195,7.02,6.42,6.498,13111.400065557,0
+SLNO.US,D,20220110,000000,6.6,6.774,6.04501,6.3375,16707.000083535,0
+SLNO.US,D,20220111,000000,6.15,6.75,6.15,6.489,7023.133368449,0
+SLNO.US,D,20220112,000000,6.519,6.69,6.3,6.3825,10818.466720759,0
+SLNO.US,D,20220113,000000,6.3645,6.6675,6.15,6.24,11464.933390658,0
+SLNO.US,D,20220114,000000,6.15,6.5745,6.03,6.3,13113.800065569,0
+SLNO.US,D,20220118,000000,6.3,7.05,6.1035,6.3015,6641.466699874,0
+SLNO.US,D,20220119,000000,6.303,6.6,6.075,6.213,6918.600034593,0
+SLNO.US,D,20220120,000000,6.15,6.45,6.075,6.225,4814.466690739,0
+SLNO.US,D,20220121,000000,6,6.2985,5.4,5.595,37310.066853217,0
+SLNO.US,D,20220124,000000,5.475,5.5185,4.083,4.6395,64091.600320458,0
+SLNO.US,D,20220125,000000,4.5,5.247,4.5,5.1135,16332.400081662,0
+SLNO.US,D,20220126,000000,5.25,5.52,4.95,4.9545,8742.333377045,0
+SLNO.US,D,20220127,000000,5.4,5.4,4.533,4.8135,9802.333382345,0
+SLNO.US,D,20220128,000000,4.8,5.3235,4.65,5.1,9498.600047493,0
+SLNO.US,D,20220131,000000,5.25,5.817,4.683,5.325,15167.933409173,0
+SLNO.US,D,20220201,000000,5.5905,5.592,5.268,5.493,7010.400035052,0
+SLNO.US,D,20220202,000000,5.535,5.535,5.235,5.2665,12658.00006329,0
+SLNO.US,D,20220203,000000,5.16,5.25,4.8,5.1,7175.933369213,0
+SLNO.US,D,20220204,000000,5.25,5.25,5.1015,5.1465,3988.133353274,0
+SLNO.US,D,20220207,000000,5.403,5.5275,5.175,5.3085,2629.866679816,0
+SLNO.US,D,20220208,000000,5.517,5.523,5.3325,5.4255,8663.866709986,0
+SLNO.US,D,20220209,000000,5.55,5.862,5.547,5.6295,4634.333356505,0
+SLNO.US,D,20220210,000000,5.403,6.3,5.253,5.7,6802.533367346,0
+SLNO.US,D,20220211,000000,5.595,5.85,5.3385,5.5425,6156.266697448,0
+SLNO.US,D,20220214,000000,5.6445,5.8185,5.391,5.49,2777.533347221,0
+SLNO.US,D,20220215,000000,5.745,6.3,5.49,5.6475,6922.200034611,0
+SLNO.US,D,20220216,000000,5.769,5.979,5.589,5.8695,2268.66667801,0
+SLNO.US,D,20220217,000000,5.733,5.9895,5.475,5.6985,4894.200024471,0
+SLNO.US,D,20220218,000000,5.4,5.697,5.118,5.175,9826.800049134,0
+SLNO.US,D,20220222,000000,5.1,5.20635,4.8075,4.9515,11521.266724273,0
+SLNO.US,D,20220223,000000,4.9515,5.25,4.8,5.0055,9393.466713634,0
+SLNO.US,D,20220224,000000,4.65,5.1,4.5,4.86,10670.66672002,0
+SLNO.US,D,20220225,000000,4.503,5.016,4.503,4.7985,6975.533368211,0
+SLNO.US,D,20220228,000000,5.4,5.4,4.545,4.8495,16642.466749879,0
+SLNO.US,D,20220301,000000,4.92,5.69698,4.668,4.7595,37797.933522323,0
+SLNO.US,D,20220302,000000,4.848,5.025,4.6695,4.95,7603.466704684,0
+SLNO.US,D,20220303,000000,4.965,5.115,4.5825,4.728,9018.00004509,0
+SLNO.US,D,20220304,000000,4.755,4.905,4.59,4.6635,6825.133367459,0
+SLNO.US,D,20220307,000000,4.794,4.8,4.5,4.503,8536.00004268,0
+SLNO.US,D,20220308,000000,4.5165,4.8,4.5,4.695,7316.600036583,0
+SLNO.US,D,20220309,000000,4.8,4.89151,4.482,4.77,13988.533403276,0
+SLNO.US,D,20220310,000000,4.65,4.65,4.125,4.4235,45290.866893121,0
+SLNO.US,D,20220311,000000,4.35,4.49848,4.2,4.2015,8901.400044507,0
+SLNO.US,D,20220314,000000,4.35,4.35,3.975,4.008,16794.66675064,0
+SLNO.US,D,20220315,000000,3.9,4.26,3.9,4.065,7759.066705462,0
+SLNO.US,D,20220316,000000,4.08,4.35,4.08,4.2765,8423.866708786,0
+SLNO.US,D,20220317,000000,4.479,4.644,4.27651,4.638,10667.733386672,0
+SLNO.US,D,20220318,000000,4.5,4.7175,4.5,4.6515,8617.266709753,0
+SLNO.US,D,20220321,000000,4.656,4.94998,4.65,4.797,16324.733414957,0
+SLNO.US,D,20220322,000000,4.8,4.9455,4.71,4.911,6830.066700817,0
+SLNO.US,D,20220323,000000,4.8825,5.0985,4.425,4.5,28285.200141426,0
+SLNO.US,D,20220324,000000,4.68,4.68,4.3335,4.3995,18702.733426847,0
+SLNO.US,D,20220325,000000,4.5015,4.575,4.245,4.479,20638.600103193,0
+SLNO.US,D,20220328,000000,4.5,4.65,4.275,4.314,63060.066981967,0
+SLNO.US,D,20220329,000000,3.111,3.432,3,3.33,511484.33589075,0
+SLNO.US,D,20220330,000000,3.39,3.429,3.24975,3.2655,151198.80075599,0
+SLNO.US,D,20220331,000000,3.465,3.4665,3.15,3.345,205391.60102696,0
+SLNO.US,D,20220401,000000,3.372,3.372,3.03,3.1515,99876.66716605,0
+SLNO.US,D,20220404,000000,3.1785,3.3525,3.165,3.225,56655.000283275,0
+SLNO.US,D,20220405,000000,3.372,3.525,3.195,3.426,179371.00089685,0
+SLNO.US,D,20220406,000000,3.42,3.44848,3.168,3.255,58788.933627278,0
+SLNO.US,D,20220407,000000,3.255,3.4125,3.1575,3.2145,34337.800171689,0
+SLNO.US,D,20220408,000000,3.162,3.6,3.0135,3.2955,161206.4674727,0
+SLNO.US,D,20220411,000000,3.267,3.2775,2.937,3.075,139259.86736297,0
+SLNO.US,D,20220412,000000,3.144,3.249,3,3.159,44003.200220016,0
+SLNO.US,D,20220413,000000,3.2175,3.5655,3.18,3.495,140974.00070487,0
+SLNO.US,D,20220414,000000,3.4875,3.4875,3.153,3.264,60339.800301699,0
+SLNO.US,D,20220418,000000,3.255,3.255,2.955,3.033,97765.000488825,0
+SLNO.US,D,20220419,000000,3,3.075,2.9625,3.021,28519.666809265,0
+SLNO.US,D,20220420,000000,3.0525,3.282,3.0015,3.282,46426.200232131,0
+SLNO.US,D,20220421,000000,3.282,3.282,3.0735,3.0735,38921.266861273,0
+SLNO.US,D,20220422,000000,3.0375,3.117,2.925,3.102,40265.200201326,0
+SLNO.US,D,20220425,000000,2.994,3.1485,2.925,3,19542.866764381,0
+SLNO.US,D,20220426,000000,3.3,3.3,3,3.0855,60750.600303753,0
+SLNO.US,D,20220427,000000,3.21,3.252,3,3.078,18812.466760729,0
+SLNO.US,D,20220428,000000,3,3.075,2.9325,2.9355,38622.533526446,0
+SLNO.US,D,20220429,000000,3,3.006,2.93251,2.9985,20009.933433383,0
+SLNO.US,D,20220502,000000,3.03,3.03,2.6985,2.88,36009.133513379,0
+SLNO.US,D,20220503,000000,2.925,2.985,2.7465,2.85,24071.933453693,0
+SLNO.US,D,20220504,000000,2.85,2.925,2.7,2.85,23916.066786247,0
+SLNO.US,D,20220505,000000,2.901,2.901,2.565,2.6985,42671.066880022,0
+SLNO.US,D,20220506,000000,2.631,2.733,2.55,2.55,33595.733501312,0
+SLNO.US,D,20220509,000000,2.55,2.6085,2.289,2.2905,22768.00011384,0
+SLNO.US,D,20220510,000000,2.3385,2.5245,2.25,2.2785,29161.800145809,0
+SLNO.US,D,20220511,000000,2.2785,2.505,2.1105,2.1375,36077.33351372,0
+SLNO.US,D,20220512,000000,2.1,2.3475,1.953,2.268,39795.733532312,0
+SLNO.US,D,20220513,000000,2.34,2.8755,2.3265,2.532,123606.6672847,0
+SLNO.US,D,20220516,000000,2.6265,2.7495,2.4195,2.652,49045.200245226,0
+SLNO.US,D,20220517,000000,2.6925,3,2.6385,2.8545,57275.000286375,0
+SLNO.US,D,20220518,000000,2.775,2.8635,2.475,2.5785,26541.400132707,0
+SLNO.US,D,20220519,000000,2.8395,2.8395,2.565,2.691,21712.533441896,0
+SLNO.US,D,20220520,000000,2.8305,2.91,2.55,2.76,41757.200208786,0
+SLNO.US,D,20220523,000000,2.925,3.195,2.7,2.997,61625.33364146,0
+SLNO.US,D,20220524,000000,3.147,3.405,2.715,2.775,150171.26741752,0
+SLNO.US,D,20220525,000000,2.925,2.925,2.403,2.5485,75817.467045754,0
+SLNO.US,D,20220526,000000,2.472,2.64,2.445,2.4915,39463.466863984,0
+SLNO.US,D,20220527,000000,2.55,2.6325,2.403,2.526,49811.733582392,0
+SLNO.US,D,20220531,000000,2.775,2.775,2.34,2.4195,54533.066939332,0
+SLNO.US,D,20220601,000000,2.625,2.625,2.415,2.4945,33049.400165247,0
+SLNO.US,D,20220602,000000,2.535,2.55,2.358,2.4585,49597.000247985,0
+SLNO.US,D,20220603,000000,2.4,2.529,2.4,2.4465,18234.333424505,0
+SLNO.US,D,20220606,000000,2.4,2.55,2.331,2.5005,52967.666931505,0
+SLNO.US,D,20220607,000000,2.3085,2.547,2.3085,2.445,21368.933440178,0
+SLNO.US,D,20220608,000000,2.325,2.6295,2.25,2.55,26824.733467457,0
+SLNO.US,D,20220609,000000,2.7195,2.7195,2.406,2.568,74367.267038503,0
+SLNO.US,D,20220610,000000,2.565,3.462,2.4465,2.8575,200828.33433748,0
+SLNO.US,D,20220613,000000,2.7615,2.85,2.496,2.553,280150.40140075,0
+SLNO.US,D,20220614,000000,3.243,3.4635,2.625,2.7045,1461077.9406387,0
+SLNO.US,D,20220615,000000,2.5965,2.64,2.307,2.463,140156.86736745,0
+SLNO.US,D,20220616,000000,2.37,2.4105,2.25,2.4105,103061.53384864,0
+SLNO.US,D,20220617,000000,2.3475,2.6145,2.328,2.3325,70777.133687219,0
+SLNO.US,D,20220621,000000,2.5335,2.5335,2.3625,2.5185,39462.600197313,0
+SLNO.US,D,20220622,000000,2.364,2.5485,2.3595,2.5485,32206.00016103,0
+SLNO.US,D,20220623,000000,2.472,2.547,2.4165,2.523,34906.133507864,0
+SLNO.US,D,20220624,000000,2.55,2.628,2.433,2.433,51774.00025887,0
+SLNO.US,D,20220627,000000,2.4,2.6925,2.3715,2.6745,82167.867077506,0
+SLNO.US,D,20220628,000000,2.82,2.85,2.50801,2.6235,38578.266859558,0
+SLNO.US,D,20220629,000000,2.7,3.321,2.625,2.949,306091.73486379,0
+SLNO.US,D,20220630,000000,2.913,2.925,2.625,2.7735,58605.200293026,0
+SLNO.US,D,20220701,000000,2.691,2.7855,2.55,2.685,36248.133514574,0
+SLNO.US,D,20220705,000000,2.85,3.0621,2.76,2.778,69387.33368027,0
+SLNO.US,D,20220706,000000,2.94,2.97,2.7075,2.9145,34267.000171335,0
+SLNO.US,D,20220707,000000,3,3.3,2.9985,3.216,146273.40073137,0
+SLNO.US,D,20220708,000000,3.2085,3.45,3.0075,3.2205,162680.53414674,0
+SLNO.US,D,20220711,000000,3.4335,3.4335,2.775,2.853,104145.53385406,0
+SLNO.US,D,20220712,000000,3,3.018,2.85,2.9775,29519.066814262,0
+SLNO.US,D,20220713,000000,2.8965,3.018,2.754,2.805,21678.333441725,0
+SLNO.US,D,20220714,000000,2.85,2.952,2.7165,2.8935,17452.333420595,0
+SLNO.US,D,20220715,000000,2.85,2.89498,2.7,2.769,47865.666905995,0
+SLNO.US,D,20220718,000000,2.85,3,2.58,2.742,49956.200249781,0
+SLNO.US,D,20220719,000000,2.742,3,2.742,2.8515,27150.266802418,0
+SLNO.US,D,20220720,000000,4.029,4.155,2.997,3.0195,2756295.5471148,0
+SLNO.US,D,20220721,000000,2.91,2.9415,2.715,2.814,310921.40155461,0
+SLNO.US,D,20220722,000000,2.775,2.7765,2.625,2.625,123780.6006189,0
+SLNO.US,D,20220725,000000,2.625,2.7,2.5755,2.592,78906.733727867,0
+SLNO.US,D,20220726,000000,2.55,2.64,2.496,2.5215,51923.733592952,0
+SLNO.US,D,20220727,000000,2.5875,2.6775,2.496,2.601,47478.466904059,0
+SLNO.US,D,20220728,000000,2.622,2.775,2.4585,2.7,64086.600320433,0
+SLNO.US,D,20220729,000000,2.694,2.694,2.505,2.565,55138.400275692,0
+SLNO.US,D,20220801,000000,2.55,2.55,2.502,2.535,24453.3334556,0
+SLNO.US,D,20220802,000000,2.475,2.54548,2.4,2.421,73808.600369043,0
+SLNO.US,D,20220803,000000,2.5185,2.535,2.46,2.505,57829.733622482,0
+SLNO.US,D,20220804,000000,2.5305,2.7,2.517,2.6145,74770.200373851,0
+SLNO.US,D,20220805,000000,2.55,2.7,2.55,2.7,26767.866800506,0
+SLNO.US,D,20220808,000000,2.6925,2.82,2.586,2.6715,62309.666978215,0
+SLNO.US,D,20220809,000000,2.85,2.85,2.58,2.601,28398.00014199,0
+SLNO.US,D,20220810,000000,2.697,2.7,2.58,2.67,62944.733648057,0
+SLNO.US,D,20220811,000000,2.82,3.069,2.7,2.925,370068.00185034,0
+SLNO.US,D,20220812,000000,3.0315,3.0315,2.85,2.8575,65806.266995698,0
+SLNO.US,D,20220815,000000,2.85,2.9895,2.7,2.8875,47480.466904069,0
+SLNO.US,D,20220816,000000,2.865,2.99098,2.73,2.79,61781.133642239,0
+SLNO.US,D,20220817,000000,2.79,2.85,2.7,2.703,59022.266961778,0
+SLNO.US,D,20220818,000000,2.7,2.736,2.598,2.6265,22843.800114219,0
+SLNO.US,D,20220819,000000,2.6415,2.7,2.55,2.58,25403.466793684,0
+SLNO.US,D,20220822,000000,2.58,2.58,2.4,2.475,41152.66687243,0
+SLNO.US,D,20220823,000000,2.5365,2.55,2.3955,2.4,42066.266876998,0
+SLNO.US,D,20220824,000000,2.433,2.469,2.3955,2.4,53772.800268864,0
+SLNO.US,D,20220825,000000,2.4,2.5995,2.3835,2.406,117855.20058928,0
+SLNO.US,D,20220826,000000,1.95,2.11,1.88,1.92,375711,0
+SLNO.US,D,20220829,000000,1.91,2.3,1.9,2.11,195553,0
+SLNO.US,D,20220830,000000,2.06,2.22,2,2.17,439015,0
+SLNO.US,D,20220831,000000,2.12,2.21,2.1,2.2,96421,0
+SLNO.US,D,20220901,000000,2.19,2.58,2.11,2.24,802485,0
+SLNO.US,D,20220902,000000,2.17,2.2424,2.05,2.09,135805,0
+SLNO.US,D,20220906,000000,2.05,2.085,1.965,2,42282,0
+SLNO.US,D,20220907,000000,1.96,2.0617,1.91,1.96,39711,0
+SLNO.US,D,20220908,000000,1.96,2.23,1.96,2.18,199429,0
+SLNO.US,D,20220909,000000,2.18,2.31,2.1437,2.1799,161288,0
+SLNO.US,D,20220912,000000,2.18,2.4199,2.14,2.29,141337,0
+SLNO.US,D,20220913,000000,2.23,2.3199,2.14,2.14,116100,0
+SLNO.US,D,20220914,000000,2.14,2.22,2.14,2.15,46730,0
+SLNO.US,D,20220915,000000,2.15,2.3,2.1101,2.15,31103,0
+SLNO.US,D,20220916,000000,2.1,2.1,2,2.08,56824,0
+SLNO.US,D,20220919,000000,2.01,2.0807,1.96,1.97,49375,0
+SLNO.US,D,20220920,000000,2.03,2.03,1.91,1.94,80161,0
+SLNO.US,D,20220921,000000,1.91,1.9977,1.81,1.98,61626,0
+SLNO.US,D,20220922,000000,2.03,2.03,1.79,1.82,35899,0
+SLNO.US,D,20220923,000000,1.85,1.9397,1.68,1.82,58906,0
+SLNO.US,D,20220926,000000,1.79,1.89,1.77,1.77,21015,0
+SLNO.US,D,20220927,000000,1.84,1.8499,1.6,1.71,52595,0
+SLNO.US,D,20220928,000000,1.61,1.75,1.6,1.72,43553,0
+SLNO.US,D,20220929,000000,1.7,1.73,1.61,1.63,31717,0
+SLNO.US,D,20220930,000000,1.61,1.715,1.6,1.67,36513,0
+SLNO.US,D,20221003,000000,1.75,1.81,1.73,1.74,36703,0
+SLNO.US,D,20221004,000000,1.76,1.81,1.73,1.79,33432,0
+SLNO.US,D,20221005,000000,1.755,1.8299,1.7,1.72,37835,0
+SLNO.US,D,20221006,000000,1.68,1.78,1.68,1.73,13545,0
+SLNO.US,D,20221007,000000,1.7382,1.7382,1.55,1.56,53525,0
+SLNO.US,D,20221010,000000,1.5359,1.54,1.5,1.5,12556,0
+SLNO.US,D,20221011,000000,1.5,1.54,1.3803,1.39,16430,0
+SLNO.US,D,20221012,000000,1.4,1.4153,1.3509,1.36,6644,0
+SLNO.US,D,20221013,000000,1.38,1.541,1.35,1.35,108776,0
+SLNO.US,D,20221014,000000,1.43,1.43,1.31,1.33,101730,0
+SLNO.US,D,20221017,000000,1.3032,1.38,1.3032,1.36,13597,0
+SLNO.US,D,20221018,000000,1.41,1.44,1.38,1.41,19451,0
+SLNO.US,D,20221019,000000,1.4,1.44,1.4,1.41,11881,0
+SLNO.US,D,20221020,000000,1.43,1.4788,1.41,1.44,21915,0
+SLNO.US,D,20221021,000000,1.46,1.46,1.39,1.41,25091,0
+SLNO.US,D,20221024,000000,1.4,1.46,1.31,1.32,38368,0
+SLNO.US,D,20221025,000000,1.31,1.37,1.26,1.3,71227,0
+SLNO.US,D,20221026,000000,1.3,1.3516,1.25,1.25,35296,0
+SLNO.US,D,20221027,000000,1.26,1.3,1.12,1.135,172683,0
+SLNO.US,D,20221028,000000,1.13,1.13,1.04,1.05,103802,0
+SLNO.US,D,20221031,000000,1.03,1.05,0.98,0.99,170881,0
+SLNO.US,D,20221101,000000,0.99,1.0099,0.9702,0.99,25969,0
+SLNO.US,D,20221102,000000,1.05,1.05,0.952,0.988,25956,0
+SLNO.US,D,20221103,000000,0.98,1.0599,0.96,1.02,127241,0
+SLNO.US,D,20221104,000000,0.98,1.025,0.97,0.995,15583,0
+SLNO.US,D,20221107,000000,0.98,1.01,0.98,1,34876,0
+SLNO.US,D,20221108,000000,1,1.03,0.96,0.96,34923,0
+SLNO.US,D,20221109,000000,0.9841,0.998599,0.9,0.92,38279,0
+SLNO.US,D,20221110,000000,1.03,1.03,0.9101,0.9875,36806,0
+SLNO.US,D,20221111,000000,1.03,1.0707,0.99,1.06,79670,0
+SLNO.US,D,20221114,000000,1.04,1.14,0.99,1.01,55052,0
+SLNO.US,D,20221115,000000,1.08,1.12,1.06,1.09,43736,0
+SLNO.US,D,20221116,000000,1.14,1.43,1.1,1.23,997136,0
+SLNO.US,D,20221117,000000,1.22,1.22,1.1001,1.12,115674,0
+SLNO.US,D,20221118,000000,1.1,1.15,1.06,1.15,118930,0
+SLNO.US,D,20221121,000000,1.2,1.2,1.07,1.07,59451,0
+SLNO.US,D,20221122,000000,1.1,1.105,1.06,1.1,24528,0
+SLNO.US,D,20221123,000000,1.1,1.1525,1.06,1.09,45125,0
+SLNO.US,D,20221125,000000,1.1,1.1499,1.05,1.08,24170,0
+SLNO.US,D,20221128,000000,1.06,1.1,1.04,1.04,35763,0
+SLNO.US,D,20221129,000000,1.03,1.0799,1,1.005,27987,0
+SLNO.US,D,20221130,000000,1.01,1.1083,0.96,1.08,68056,0
+SLNO.US,D,20221201,000000,1.24,1.24,0.99,1.01,33699,0
+SLNO.US,D,20221202,000000,1.09,1.09,0.99,1.02,31517,0
+SLNO.US,D,20221205,000000,0.9905,1.0196,0.96,0.971,43748,0
+SLNO.US,D,20221206,000000,0.97,1.02,0.97,0.99,54734,0
+SLNO.US,D,20221207,000000,0.97,1.02,0.95,0.9574,35104,0
+SLNO.US,D,20221208,000000,0.98,0.98,0.9056,0.91,27501,0
+SLNO.US,D,20221209,000000,0.92,0.9292,0.9,0.9002,45393,0
+SLNO.US,D,20221212,000000,0.9,0.9291,0.9,0.9102,56198,0
+SLNO.US,D,20221213,000000,0.9,0.9366,0.9,0.9078,26272,0
+SLNO.US,D,20221214,000000,0.94,0.949,0.91,0.92,42247,0
+SLNO.US,D,20221215,000000,0.92,0.9299,0.85,0.892,85913,0
+SLNO.US,D,20221216,000000,0.92,0.93,0.851,0.9075,33242,0
+SLNO.US,D,20221219,000000,1.11,2.42,1.08,1.85,105236593,0
+SLNO.US,D,20221220,000000,1.5,1.51,1.3103,1.47,6324844,0
+SLNO.US,D,20221221,000000,1.5,1.69,1.35,1.47,2290426,0
+SLNO.US,D,20221222,000000,1.34,1.5,1.3,1.47,970729,0
+SLNO.US,D,20221223,000000,1.45,1.5189,1.35,1.49,445533,0
+SLNO.US,D,20221227,000000,1.49,2.05,1.44,1.88,1758141,0
+SLNO.US,D,20221228,000000,1.95,2.0437,1.7104,1.96,858060,0
+SLNO.US,D,20221229,000000,1.95,1.97,1.69,1.94,489186,0
+SLNO.US,D,20221230,000000,1.92,2.02,1.78,1.98,298049,0
+SLNO.US,D,20230103,000000,2.09,2.33,2,2.19,907388,0
+SLNO.US,D,20230104,000000,2.11,2.62,2.03,2.46,643298,0
+SLNO.US,D,20230105,000000,2.52,2.52,2.05,2.09,563171,0
+SLNO.US,D,20230106,000000,2.06,2.15,1.85,2.025,347420,0
+SLNO.US,D,20230109,000000,2,2.2769,1.88,2.22,191350,0
+SLNO.US,D,20230110,000000,2.21,2.5299,2.21,2.44,225785,0
+SLNO.US,D,20230111,000000,2.39,2.46,2.16,2.2,174483,0
+SLNO.US,D,20230112,000000,2.23,2.27,2.0416,2.2,136313,0
+SLNO.US,D,20230113,000000,2.26,2.38,2.14,2.38,231852,0
+SLNO.US,D,20230117,000000,2.33,2.38,2.2714,2.34,111664,0
+SLNO.US,D,20230118,000000,2.28,2.7,2.28,2.53,248227,0
+SLNO.US,D,20230119,000000,2.53,2.6575,2.15,2.36,170753,0
+SLNO.US,D,20230120,000000,2.33,2.47,2.2901,2.47,69245,0
+SLNO.US,D,20230123,000000,2.41,2.53,2.36,2.4,89308,0
+SLNO.US,D,20230124,000000,2.36,2.3899,2.3,2.37,38530,0
+SLNO.US,D,20230125,000000,2.31,2.44,2.3013,2.41,74607,0
+SLNO.US,D,20230126,000000,2.39,3.16,2.39,2.59,633887,0
+SLNO.US,D,20230127,000000,2.6,2.84,2.573,2.81,110083,0
+SLNO.US,D,20230130,000000,2.81,2.9534,2.73,2.77,136804,0
+SLNO.US,D,20230131,000000,2.73,2.94,2.6801,2.91,54495,0
+SLNO.US,D,20230201,000000,2.9,2.9692,2.705,2.82,77788,0
+SLNO.US,D,20230202,000000,2.87,2.95,2.72,2.86,87216,0
+SLNO.US,D,20230203,000000,2.89,2.92,2.36,2.59,229218,0
+SLNO.US,D,20230206,000000,2.56,2.64,2.24,2.32,122951,0
+SLNO.US,D,20230207,000000,2.26,2.37,2.23,2.25,61660,0
+SLNO.US,D,20230208,000000,2.22,2.28,2.2,2.2,23565,0
+SLNO.US,D,20230209,000000,2.19,2.21,1.9101,2,127191,0
+SLNO.US,D,20230210,000000,2,2.23,2,2.14,66515,0
+SLNO.US,D,20230213,000000,2.16,2.1799,2.1,2.17,20216,0
+SLNO.US,D,20230214,000000,2.15,2.15,2.04,2.05,39926,0
+SLNO.US,D,20230215,000000,1.95,2.03,1.94,1.95,81578,0
+SLNO.US,D,20230216,000000,1.95,1.98,1.9,1.92,29373,0
+SLNO.US,D,20230217,000000,1.9,1.9561,1.87,1.87,47648,0
+SLNO.US,D,20230221,000000,1.93,1.935,1.81,1.88,29856,0
+SLNO.US,D,20230222,000000,1.88,1.93,1.8101,1.92,9188,0
+SLNO.US,D,20230223,000000,1.92,2.02,1.87,1.89,37098,0
+SLNO.US,D,20230224,000000,1.84,1.9199,1.84,1.84,14177,0
+SLNO.US,D,20230227,000000,1.83,1.94,1.83,1.9,43642,0
+SLNO.US,D,20230228,000000,1.91,2.04,1.88,2.03,57839,0
+SLNO.US,D,20230301,000000,2.05,2.42,1.98,2.41,102107,0
+SLNO.US,D,20230302,000000,2.45,2.4862,2.17,2.26,57789,0
+SLNO.US,D,20230303,000000,2.23,2.34,2.0835,2.32,32692,0
+SLNO.US,D,20230306,000000,2.22,2.3199,2.2,2.25,41329,0
+SLNO.US,D,20230307,000000,2.21,2.325,2.05,2.325,53710,0
+SLNO.US,D,20230308,000000,2.34,2.34,2.23,2.23,24223,0
+SLNO.US,D,20230309,000000,2.28,2.3545,2.19,2.21,18286,0
+SLNO.US,D,20230310,000000,2.19,2.19,2.0101,2.13,17234,0
+SLNO.US,D,20230313,000000,2.08,2.23,1.95,2,69327,0
+SLNO.US,D,20230314,000000,1.94,2.12,1.94,2.05,48938,0
+SLNO.US,D,20230315,000000,2.06,2.1,1.99,2.05,11302,0
+SLNO.US,D,20230316,000000,1.98,2.22,1.98,2.15,8655,0
+SLNO.US,D,20230317,000000,2.0946,2.13,2.07,2.12,4483,0
+SLNO.US,D,20230320,000000,2.0019,2.19,1.96,2.02,30724,0
+SLNO.US,D,20230321,000000,2,2.15,1.96,2.14,26597,0
+SLNO.US,D,20230322,000000,2.17,2.2,2.08,2.08,31622,0
+SLNO.US,D,20230323,000000,2.04,2.23,2.04,2.17,25766,0
+SLNO.US,D,20230324,000000,2.13,2.35,2.07,2.35,31352,0
+SLNO.US,D,20230327,000000,2.196,2.41,2.1601,2.37,25592,0
+SLNO.US,D,20230328,000000,2.41,2.4399,2.27,2.3,14281,0
+SLNO.US,D,20230329,000000,2.26,2.37,2.14,2.29,33664,0
+SLNO.US,D,20230330,000000,2.27,2.3683,2.18,2.21,15601,0
+SLNO.US,D,20230331,000000,2.22,2.28,2.1,2.14,13614,0
+SLNO.US,D,20230403,000000,2.1,2.2574,2.1,2.2,10691,0
+SLNO.US,D,20230404,000000,2.21,2.5,2.2,2.38,60822,0
+SLNO.US,D,20230405,000000,2.4,2.475,2.2401,2.38,47808,0
+SLNO.US,D,20230406,000000,2.4,2.77,2.342,2.44,39351,0
+SLNO.US,D,20230410,000000,2.48,2.515,2.34,2.45,16309,0
+SLNO.US,D,20230411,000000,2.38,2.74,2.3799,2.73,104723,0
+SLNO.US,D,20230412,000000,2.73,3.0385,2.73,2.92,49235,0
+SLNO.US,D,20230413,000000,2.97,3.5,2.94,3.5,242492,0
+SLNO.US,D,20230414,000000,3.5,3.8024,2.82,3.23,186511,0
+SLNO.US,D,20230417,000000,3.27,3.5999,3,3.55,77306,0
+SLNO.US,D,20230418,000000,3.68,3.73,3.3657,3.54,47434,0
+SLNO.US,D,20230419,000000,3.59,3.8,3.5699,3.8,54611,0
+SLNO.US,D,20230420,000000,3.69,3.909,3.6301,3.79,40019,0
+SLNO.US,D,20230421,000000,3.74,4,3.6501,3.95,95783,0
+SLNO.US,D,20230424,000000,3.95,4.12,3.82,3.82,53034,0
+SLNO.US,D,20230425,000000,3.87,3.95,3.61,3.7,31864,0
+SLNO.US,D,20230426,000000,3.76,3.83,3.3818,3.48,25146,0
+SLNO.US,D,20230427,000000,3.36,3.4699,3.16,3.24,66843,0
+SLNO.US,D,20230428,000000,3.19,3.49,3.19,3.37,16704,0
+SLNO.US,D,20230501,000000,3.384,3.81,3.384,3.65,33340,0
+SLNO.US,D,20230502,000000,3.645,3.75,3.63,3.645,16662,0
+SLNO.US,D,20230503,000000,3.6127,3.7099,3.4801,3.58,15932,0
+SLNO.US,D,20230504,000000,3.7,3.91,3.56,3.89,18192,0
+SLNO.US,D,20230505,000000,3.9,4.1149,3.85,3.88,30426,0
+SLNO.US,D,20230508,000000,3.8446,4.3331,3.8001,4.2,100031,0
+SLNO.US,D,20230509,000000,4.24,4.5,4.2,4.32,68128,0
+SLNO.US,D,20230510,000000,4.3,4.44,4.01,4.05,80759,0
+SLNO.US,D,20230511,000000,4.1,4.24,4.05,4.2,1821540,0
+SLNO.US,D,20230512,000000,4.24,4.2499,4.0301,4.15,33974,0
+SLNO.US,D,20230515,000000,4.25,4.25,3.903,4.205,62809,0
+SLNO.US,D,20230516,000000,4.2,4.2,3.9297,3.945,21766,0
+SLNO.US,D,20230517,000000,3.9,4.4,3.85,4.3,101594,0
+SLNO.US,D,20230518,000000,4.26,4.44,4.0201,4.375,74026,0
+SLNO.US,D,20230519,000000,4.76,4.91,4.5,4.84,228756,0
+SLNO.US,D,20230522,000000,5,5.37,4.92,5.27,327801,0
+SLNO.US,D,20230523,000000,5.4,5.5577,5.3503,5.4,209860,0
+SLNO.US,D,20230524,000000,5.54,5.56,5.41,5.5,211072,0
+SLNO.US,D,20230525,000000,5.51,5.5499,4.95,5.03,146697,0
+SLNO.US,D,20230526,000000,5.3,5.4699,5.15,5.25,106089,0
+SLNO.US,D,20230530,000000,5.46,5.46,5.27,5.37,82617,0
+SLNO.US,D,20230531,000000,5.3,5.35,5.2,5.27,43590,0
+SLNO.US,D,20230601,000000,5.28,5.8839,5.25,5.879,131760,0
+SLNO.US,D,20230602,000000,6.05,6.1,5.76,5.95,182464,0
+SLNO.US,D,20230605,000000,6.2,6.2,5.8182,5.96,174690,0
+SLNO.US,D,20230606,000000,5.99,5.99,5.4,5.62,88002,0
+SLNO.US,D,20230607,000000,5.68,5.9462,5.68,5.74,66658,0
+SLNO.US,D,20230608,000000,5.9,6,5.81,6,150561,0
+SLNO.US,D,20230609,000000,6.04,6.04,5.7,5.76,65614,0
+SLNO.US,D,20230612,000000,5.81,5.977,5.7,5.76,89841,0
+SLNO.US,D,20230613,000000,5.76,5.8468,5.7,5.7,39423,0
+SLNO.US,D,20230614,000000,5.71,5.71,5.425,5.57,39251,0
+SLNO.US,D,20230615,000000,5.65,5.85,4.9,5,185370,0
+SLNO.US,D,20230616,000000,4.97,5.15,4.4,4.77,272061,0
+SLNO.US,D,20230620,000000,4.8,4.9887,4.6,4.89,51265,0
+SLNO.US,D,20230621,000000,4.8,4.9999,4.7515,4.93,43763,0
+SLNO.US,D,20230622,000000,4.66,4.92,4.65,4.75,36947,0
+SLNO.US,D,20230623,000000,4.65,4.68,4.2701,4.45,66436,0
+SLNO.US,D,20230626,000000,4.5416,4.779,4.2294,4.3,35412,0
+SLNO.US,D,20230627,000000,4.26,4.35,3.86,3.93,101549,0
+SLNO.US,D,20230628,000000,3.89,4.48,3.88,4.35,65917,0
+SLNO.US,D,20230629,000000,4.35,4.4755,4.14,4.2,32632,0
+SLNO.US,D,20230630,000000,4.3,4.4,4.173,4.29,10380,0
+SLNO.US,D,20230703,000000,4.19,4.42,4.1501,4.2,23087,0
+SLNO.US,D,20230705,000000,4.02,4.25,4.02,4.17,22431,0
+SLNO.US,D,20230706,000000,4.16,4.39,4.16,4.38,28574,0
+SLNO.US,D,20230707,000000,4.25,4.6285,4.25,4.44,33751,0
+SLNO.US,D,20230710,000000,4.43,4.84,4.43,4.83,25568,0
+SLNO.US,D,20230711,000000,5.14,5.19,4.7202,4.89,65327,0
+SLNO.US,D,20230712,000000,4.95,5.35,4.7501,5.3,58343,0
+SLNO.US,D,20230713,000000,5.34,5.4199,5.1,5.27,41509,0
+SLNO.US,D,20230714,000000,5.22,5.47,5.0022,5.38,66860,0
+SLNO.US,D,20230717,000000,5.31,5.46,5.2,5.32,18804,0
+SLNO.US,D,20230718,000000,5.3,5.48,5.26,5.4,28674,0
+SLNO.US,D,20230719,000000,5.46,5.46,5.1,5.16,27918,0
+SLNO.US,D,20230720,000000,5.11,5.1999,4.97,5.08,10877,0
+SLNO.US,D,20230721,000000,5.07,5.14,5,5.03,12982,0
+SLNO.US,D,20230724,000000,5,5,4.41,4.7,47719,0
+SLNO.US,D,20230725,000000,4.86,4.99,4.61,4.81,21715,0
+SLNO.US,D,20230726,000000,4.75,4.75,4.48,4.6,30567,0
+SLNO.US,D,20230727,000000,4.59,4.8,4.5,4.75,36741,0
+SLNO.US,D,20230728,000000,4.79,5.169,4.715,4.9,52286,0
+SLNO.US,D,20230731,000000,4.94,5.1,4.82,5.1,22655,0
+SLNO.US,D,20230801,000000,5,5.05,4.9,4.95,8878,0
+SLNO.US,D,20230802,000000,4.86,4.9879,4.56,4.79,16248,0
+SLNO.US,D,20230803,000000,4.69,4.8,4.67,4.71,33830,0
+SLNO.US,D,20230804,000000,4.77,4.8902,4.69,4.74,9910,0
+SLNO.US,D,20230807,000000,4.69,5,4.624,4.85,26965,0
+SLNO.US,D,20230808,000000,4.94,5.2,4.87,5.13,25299,0
+SLNO.US,D,20230809,000000,5.13,5.48,4.99,5.06,101722,0
+SLNO.US,D,20230810,000000,5.05,5.05,4.7715,4.95,21663,0
+SLNO.US,D,20230811,000000,4.81,4.94,4.7,4.75,15512,0
+SLNO.US,D,20230814,000000,4.71,4.95,4.6,4.6,30617,0
+SLNO.US,D,20230815,000000,4.6,4.75,4.43,4.52,31686,0
+SLNO.US,D,20230816,000000,4.49,4.6,4.4191,4.5,34575,0
+SLNO.US,D,20230817,000000,4.5,4.58,4.3001,4.38,42101,0
+SLNO.US,D,20230818,000000,4.41,4.48,4.13,4.35,47584,0
+SLNO.US,D,20230821,000000,4.22,4.6122,4.22,4.41,49364,0
+SLNO.US,D,20230822,000000,4.49,4.75,4.4305,4.66,25761,0
+SLNO.US,D,20230823,000000,4.74,5,4.54,4.98,286438,0
+SLNO.US,D,20230824,000000,4.81,5,4.6749,4.82,19713,0
+SLNO.US,D,20230825,000000,4.92,5.14,4.92,5.04,131683,0
+SLNO.US,D,20230828,000000,5.18,5.3754,5.0301,5.35,78039,0
+SLNO.US,D,20230829,000000,5.36,5.605,5.26,5.37,56633,0
+SLNO.US,D,20230830,000000,5.31,5.465,4.99,5.11,63648,0
+SLNO.US,D,20230831,000000,5,5.09,4.88,4.89,136236,0
+SLNO.US,D,20230901,000000,4.96,5.1,4.8,4.98,30004,0
+SLNO.US,D,20230905,000000,4.98,4.98,4.2,4.2,91826,0
+SLNO.US,D,20230906,000000,4.17,4.22,3.86,3.87,81467,0
+SLNO.US,D,20230907,000000,3.87,4.09,3.69,3.74,62359,0
+SLNO.US,D,20230908,000000,3.74,4.2015,3.725,3.9,77230,0
+SLNO.US,D,20230911,000000,3.97,4.25,3.97,4.11,60622,0
+SLNO.US,D,20230912,000000,4.11,4.21,3.82,4,62244,0
+SLNO.US,D,20230913,000000,3.96,4.16,3.9146,4.04,84492,0
+SLNO.US,D,20230914,000000,4.09,4.26,4.05,4.24,135607,0
+SLNO.US,D,20230915,000000,4.64,5.0258,4.41,4.9,399497,0
+SLNO.US,D,20230918,000000,4.91,5.09,4.64,4.74,103976,0
+SLNO.US,D,20230919,000000,4.7,4.74,4.3702,4.51,96984,0
+SLNO.US,D,20230920,000000,4.53,4.79,4.02,4.105,158952,0
+SLNO.US,D,20230921,000000,4.18,4.35,3.9601,4.11,116804,0
+SLNO.US,D,20230922,000000,4.12,4.4899,4.0001,4.28,130747,0
+SLNO.US,D,20230925,000000,4.61,4.8599,4.1127,4.43,150871,0
+SLNO.US,D,20230926,000000,21,30.3,17.32,26.8,41798278,0
+SLNO.US,D,20230927,000000,23.43,25.1699,20.2,20.67,5853319,0
+SLNO.US,D,20230928,000000,22.51,28,22.3301,27.59,9079193,0
+SLNO.US,D,20230929,000000,26.62,30.2899,24.25,29.51,3020317,0
+SLNO.US,D,20231002,000000,28.36,30.1072,25.25,26.48,976290,0
+SLNO.US,D,20231003,000000,25.59,26.997,24.51,25.56,581572,0
+SLNO.US,D,20231004,000000,25.52,25.52,23.08,25.37,627506,0
+SLNO.US,D,20231005,000000,25,25.505,23.46,23.81,519738,0
+SLNO.US,D,20231006,000000,23.75,23.94,22.73,23.28,308591,0
+SLNO.US,D,20231009,000000,22.91,25.98,22.82,25.75,517397,0
+SLNO.US,D,20231010,000000,25.9,26.42,24.405,25.43,342105,0
+SLNO.US,D,20231011,000000,25.38,26.61,24.69,25.25,311769,0
+SLNO.US,D,20231012,000000,25.25,25.64,23.7,24.47,251695,0
+SLNO.US,D,20231013,000000,24.16,24.47,23.5952,24.25,360296,0
+SLNO.US,D,20231016,000000,23.56,24.1573,22.8,24.08,315976,0
+SLNO.US,D,20231017,000000,23.39,24.37,22.98,23.78,227440,0
+SLNO.US,D,20231018,000000,23.17,23.9304,23.07,23.62,153735,0
+SLNO.US,D,20231019,000000,23.62,25.46,23.22,23.83,681086,0
+SLNO.US,D,20231020,000000,23.85,24.1802,23,23.62,182054,0
+SLNO.US,D,20231023,000000,23.06,24.15,22.83,23.94,230887,0
+SLNO.US,D,20231024,000000,24.6,24.6,23.1,24.08,237385,0
+SLNO.US,D,20231025,000000,23.56,24.65,23.56,24,342240,0
+SLNO.US,D,20231026,000000,24.11,24.95,23.83,23.99,272308,0
+SLNO.US,D,20231027,000000,23.72,23.855,22.09,22.52,275037,0
+SLNO.US,D,20231030,000000,22.85,23.545,22.68,23.15,140646,0
+SLNO.US,D,20231031,000000,22.95,24.05,22.95,23.85,169901,0
+SLNO.US,D,20231101,000000,23.6,24.2,23.4,24.01,119418,0
+SLNO.US,D,20231102,000000,23.9,24.07,23.52,23.77,110088,0
+SLNO.US,D,20231103,000000,25.19,25.64,23.03,23.18,196924,0
+SLNO.US,D,20231106,000000,22.6,23.24,21.3,23.11,280127,0
+SLNO.US,D,20231107,000000,22.55,23.77,22.07,23,399664,0
+SLNO.US,D,20231108,000000,23.49,23.49,21.515,21.93,347390,0
+SLNO.US,D,20231109,000000,22.37,22.59,21.51,22.14,241782,0
+SLNO.US,D,20231110,000000,21.65,22.59,21.38,22,280653,0
+SLNO.US,D,20231113,000000,22.06,22.43,21.39,22.08,104590,0
+SLNO.US,D,20231114,000000,22.13,22.9,21.93,22.59,126374,0
+SLNO.US,D,20231115,000000,21.75,23.7,21.75,23.51,558164,0
+SLNO.US,D,20231116,000000,23.61,23.61,22.2,22.95,203517,0
+SLNO.US,D,20231117,000000,23.18,25.77,22.62,25.77,142649,0
+SLNO.US,D,20231120,000000,25.95,28.19,25.95,27.96,208089,0
+SLNO.US,D,20231121,000000,27.96,29.1227,27.52,27.93,140078,0
+SLNO.US,D,20231122,000000,28.32,28.73,27.355,28,265268,0
+SLNO.US,D,20231124,000000,28.25,29.2073,28.0001,28.87,97397,0
+SLNO.US,D,20231127,000000,28.98,28.98,27.43,28.29,240459,0
+SLNO.US,D,20231128,000000,28.3,28.3,26.38,27.47,223402,0
+SLNO.US,D,20231129,000000,27.35,28.615,26.8401,28.43,191461,0
+SLNO.US,D,20231130,000000,28.45,29.78,28.12,29.76,618045,0
+SLNO.US,D,20231201,000000,29.16,30.42,29.16,29.83,224620,0
+SLNO.US,D,20231204,000000,28.96,30.53,28.28,28.94,389307,0
+SLNO.US,D,20231205,000000,27.96,31.72,27.27,31.67,353114,0
+SLNO.US,D,20231206,000000,31.7,34.61,31.61,34.06,329257,0
+SLNO.US,D,20231207,000000,34.86,38.2,33.8857,37.01,518141,0
+SLNO.US,D,20231208,000000,37.01,37.94,35.5,37,196058,0
+SLNO.US,D,20231211,000000,37.9,38.2742,34.82,35.5,599000,0
+SLNO.US,D,20231212,000000,35.94,37.46,35.5,37.24,529022,0
+SLNO.US,D,20231213,000000,37.01,39.24,37.01,38.57,578297,0
+SLNO.US,D,20231214,000000,38.15,38.25,35.04,37.18,1157564,0
+SLNO.US,D,20231215,000000,37.83,39.32,37.02,37.89,2120206,0
+SLNO.US,D,20231218,000000,37.89,38.62,37.48,38.15,401084,0
+SLNO.US,D,20231219,000000,38.15,38.81,37.96,38.46,526376,0
+SLNO.US,D,20231220,000000,37.75,38.77,35.93,36.01,278147,0
+SLNO.US,D,20231221,000000,36.42,37.75,36.41,36.86,189951,0
+SLNO.US,D,20231222,000000,37.48,38,37.1343,37.89,180111,0
+SLNO.US,D,20231226,000000,38.08,40.59,37.81,40.07,254189,0
+SLNO.US,D,20231227,000000,40.07,40.328,38.32,39.47,179524,0
+SLNO.US,D,20231228,000000,39.46,39.97,38.43,39.47,180883,0
+SLNO.US,D,20231229,000000,39.6,40.74,39,40.25,255949,0
+SLNO.US,D,20240102,000000,40.29,40.3841,37.05,37.95,281260,0
+SLNO.US,D,20240103,000000,35.91,38.35,35.7001,36.04,172724,0
+SLNO.US,D,20240104,000000,35.7,37.09,35.7,36.7,194918,0
+SLNO.US,D,20240105,000000,36.16,37.75,36.16,37.15,757533,0
+SLNO.US,D,20240108,000000,36.5,40.59,36.2,40.58,248912,0
+SLNO.US,D,20240109,000000,40.77,42.499,39.75,41.77,175285,0
+SLNO.US,D,20240110,000000,41.96,42.775,41.1899,41.49,117300,0
+SLNO.US,D,20240111,000000,41.21,44,40.64,42.2,668414,0
+SLNO.US,D,20240112,000000,42,44.455,41.48,41.79,238355,0
+SLNO.US,D,20240116,000000,41.98,44.97,41.9,44.96,210754,0
+SLNO.US,D,20240117,000000,44.5,46,43.43,44.92,219462,0
+SLNO.US,D,20240118,000000,45.03,45.41,42.11,43.57,149524,0
+SLNO.US,D,20240119,000000,43.24,47.33,42.9148,47.01,356479,0
+SLNO.US,D,20240122,000000,47.37,48.22,46.9159,48.01,272915,0
+SLNO.US,D,20240123,000000,48.88,48.88,46.85,48.07,172683,0
+SLNO.US,D,20240124,000000,47.29,48.0154,46.27,46.31,145745,0
+SLNO.US,D,20240125,000000,48.3,48.3,45.6915,46.82,153912,0
+SLNO.US,D,20240126,000000,46.3,47.34,45.49,46.6,200368,0
+SLNO.US,D,20240129,000000,47.92,48,46.555,47.99,128334,0
+SLNO.US,D,20240130,000000,47.93,47.93,45.65,46.15,100671,0
+SLNO.US,D,20240131,000000,46.56,47.08,46.06,46.35,120714,0
+SLNO.US,D,20240201,000000,47.2,47.93,45.642,46.92,358225,0
+SLNO.US,D,20240202,000000,46.91,47.25,45.9775,46.74,150086,0
+SLNO.US,D,20240205,000000,48.31,50.59,46.65,49.5,460665,0
+SLNO.US,D,20240206,000000,49.79,50.48,45.415,45.52,544066,0
+SLNO.US,D,20240207,000000,45.5,46.935,45.305,46.58,174914,0
+SLNO.US,D,20240208,000000,46.48,47.66,45.75,47.48,137397,0
+SLNO.US,D,20240209,000000,47.83,49.78,47.58,49.33,325669,0
+SLNO.US,D,20240212,000000,49.94,49.94,47.91,48.01,172441,0
+SLNO.US,D,20240213,000000,48,48.98,45.76,45.84,293734,0
+SLNO.US,D,20240214,000000,46.82,47.47,46.01,47.13,274584,0
+SLNO.US,D,20240215,000000,47.21,47.9161,45.572,46.47,188416,0
+SLNO.US,D,20240216,000000,45.83,47.87,45.55,47.32,253082,0
+SLNO.US,D,20240220,000000,47.33,49.1799,47.1318,48.89,210154,0
+SLNO.US,D,20240221,000000,48.65,49.0271,47.09,48.61,77704,0
+SLNO.US,D,20240222,000000,48.64,49.3899,48,48.61,88309,0
+SLNO.US,D,20240223,000000,48.94,49.8699,48.25,49,142248,0
+SLNO.US,D,20240226,000000,49.65,51.7574,48.32,51.5,195221,0
+SLNO.US,D,20240227,000000,50.95,52.73,50.625,52.35,228272,0
+SLNO.US,D,20240228,000000,53.22,53.82,50.3458,50.5,195949,0
+SLNO.US,D,20240229,000000,50.41,50.41,47.65,48.32,310901,0
+SLNO.US,D,20240301,000000,48.32,50.165,47.93,49.19,389908,0
+SLNO.US,D,20240304,000000,49.81,49.81,45.69,47.25,317237,0
+SLNO.US,D,20240305,000000,46.75,47.905,45.11,45.4,199469,0
+SLNO.US,D,20240306,000000,45.45,46.785,45.11,46.38,461280,0
+SLNO.US,D,20240307,000000,43,45.98,37.74,44.945,1739256,0
+SLNO.US,D,20240308,000000,44.26,45.77,42.94,44.88,550696,0
+SLNO.US,D,20240311,000000,44.19,44.92,43,44.12,327765,0
+SLNO.US,D,20240312,000000,44.7,44.7,43.16,43.87,308166,0
+SLNO.US,D,20240313,000000,43.85,44.34,43.15,43.98,201447,0
+SLNO.US,D,20240314,000000,43.78,43.78,41.15,42.13,437503,0
+SLNO.US,D,20240315,000000,41.96,44.3816,41.96,43.46,860289,0
+SLNO.US,D,20240318,000000,43.25,44.27,42.96,43.08,494870,0
+SLNO.US,D,20240319,000000,42.46,44.45,42.2041,43.67,453285,0
+SLNO.US,D,20240320,000000,43.4,44.25,43.05,44,269471,0
+SLNO.US,D,20240321,000000,44.92,45.45,43.03,43.35,267262,0
+SLNO.US,D,20240322,000000,44.91,44.91,40.91,42.01,395430,0
+SLNO.US,D,20240325,000000,41.38,43.73,41.38,41.67,175405,0
+SLNO.US,D,20240326,000000,41.81,44.11,41.81,43.2,203204,0
+SLNO.US,D,20240327,000000,43.08,44.17,42.67,42.85,251726,0
+SLNO.US,D,20240328,000000,43.44,43.44,42.28,42.8,577731,0
+SLNO.US,D,20240401,000000,42.5,42.64,40.47,41.49,325218,0
+SLNO.US,D,20240402,000000,41.23,42.51,40.79,41.81,227798,0
+SLNO.US,D,20240403,000000,41.51,42.58,41.51,41.76,260649,0
+SLNO.US,D,20240404,000000,40.96,43.425,40.96,41.29,207920,0
+SLNO.US,D,20240405,000000,41.1,41.92,39.5,41.8,249968,0
+SLNO.US,D,20240408,000000,41.55,41.8234,39.91,40.31,196075,0
+SLNO.US,D,20240409,000000,40.2,41.56,39.89,41.09,288476,0
+SLNO.US,D,20240410,000000,40.19,40.35,37.946,38.14,362296,0
+SLNO.US,D,20240411,000000,37.79,39.745,37.76,38.99,305035,0
+SLNO.US,D,20240412,000000,39.49,39.49,36.84,37.14,257801,0
+SLNO.US,D,20240415,000000,37.12,39.08,36.95,38.52,290932,0
+SLNO.US,D,20240416,000000,37.91,38.8,37.4001,37.79,306698,0
+SLNO.US,D,20240417,000000,38.06,38.37,37.11,37.9,213834,0
+SLNO.US,D,20240418,000000,37.69,38.16,37.08,37.15,262210,0
+SLNO.US,D,20240419,000000,36.86,37.904,36.61,37.59,191129,0
+SLNO.US,D,20240422,000000,37.7,38.11,37.1,37.54,369120,0
+SLNO.US,D,20240423,000000,37.23,40.525,37.23,40.14,416661,0
+SLNO.US,D,20240424,000000,40.74,40.74,39.195,39.34,335907,0
+SLNO.US,D,20240425,000000,38.2,38.525,37.25,37.34,269361,0
+SLNO.US,D,20240426,000000,37.09,38.33,37.09,37.89,138612,0
+SLNO.US,D,20240429,000000,47,53.8,44.6701,45.53,3503649,0
+SLNO.US,D,20240430,000000,44.12,47.14,44.12,44.66,809441,0
+SLNO.US,D,20240501,000000,44.63,48.36,44.48,47.54,433159,0
+SLNO.US,D,20240502,000000,47.1,49.87,47.1,49.23,322146,0
+SLNO.US,D,20240503,000000,47.14,48.49,44.98,45.12,1599401,0
+SLNO.US,D,20240506,000000,45.4,46.7,45.31,45.94,316240,0
+SLNO.US,D,20240507,000000,45.84,46.84,45.41,46.8,428031,0
+SLNO.US,D,20240508,000000,46.02,46.495,44.02,46.26,490439,0
+SLNO.US,D,20240509,000000,45.94,48.14,44.55,47.64,415150,0
+SLNO.US,D,20240510,000000,47.64,47.92,42.6,44.99,546056,0
+SLNO.US,D,20240513,000000,45.17,45.17,42.21,42.8,429620,0
+SLNO.US,D,20240514,000000,42.87,44.34,42.75,43.5,219419,0
+SLNO.US,D,20240515,000000,44.52,45.7899,44.133,45.21,531722,0
+SLNO.US,D,20240516,000000,45.2,45.92,44.59,45.66,214555,0
+SLNO.US,D,20240517,000000,45.42,46.82,44.53,46.16,334444,0
+SLNO.US,D,20240520,000000,45.91,47.38,45.63,47.01,285422,0
+SLNO.US,D,20240521,000000,46.99,47.5678,44.05,44.27,317073,0
+SLNO.US,D,20240522,000000,44.4,44.5,42,42.87,376792,0
+SLNO.US,D,20240523,000000,42.64,42.7625,40.81,41.17,529573,0
+SLNO.US,D,20240524,000000,41.36,42.43,40.68,41.16,302603,0
+SLNO.US,D,20240528,000000,41.58,41.875,39.64,40.78,493367,0
+SLNO.US,D,20240529,000000,39.88,42.96,39.845,42.89,257072,0
+SLNO.US,D,20240530,000000,42.84,43.73,41.99,42.63,210719,0
+SLNO.US,D,20240531,000000,43.05,43.59,41.89,42.08,415156,0
+SLNO.US,D,20240603,000000,42.1,43.95,42,42.62,329792,0
+SLNO.US,D,20240604,000000,42.3,42.97,40.845,40.98,352064,0
+SLNO.US,D,20240605,000000,40.98,44.79,40.795,44.55,299640,0
+SLNO.US,D,20240606,000000,44.48,44.99,43.26,44.64,329849,0
+SLNO.US,D,20240607,000000,44.61,46.33,44.61,45.56,175399,0
+SLNO.US,D,20240610,000000,45.16,47.8399,44.96,47.06,327648,0
+SLNO.US,D,20240611,000000,47.06,48.45,46.43,46.43,461304,0
+SLNO.US,D,20240612,000000,46.9,49.15,45.74,46.16,332342,0
+SLNO.US,D,20240613,000000,45.36,47.0999,44.36,45.02,196179,0
+SLNO.US,D,20240614,000000,44.14,44.33,42.135,42.41,390682,0
+SLNO.US,D,20240617,000000,42.18,42.72,41.49,42.49,733356,0
+SLNO.US,D,20240618,000000,42.65,42.69,40.54,41.9,394690,0
+SLNO.US,D,20240620,000000,41.88,42.55,40.59,40.79,816030,0
+SLNO.US,D,20240621,000000,41.09,41.78,39.73,41.15,1538317,0
+SLNO.US,D,20240624,000000,41.15,41.22,39.04,40.08,491200,0
+SLNO.US,D,20240625,000000,39.81,41.215,38.79,38.94,472530,0
+SLNO.US,D,20240626,000000,38.8,39.67,36.93,39.56,412367,0
+SLNO.US,D,20240627,000000,40,41.87,39.555,41.75,500760,0
+SLNO.US,D,20240628,000000,42.49,43,40.4,40.8,3615558,0
+SLNO.US,D,20240701,000000,40.39,42.38,40.37,42.29,477518,0
+SLNO.US,D,20240702,000000,41.87,42.81,39.41,39.73,1082062,0
+SLNO.US,D,20240703,000000,39.73,42.11,39.73,42.03,301774,0
+SLNO.US,D,20240705,000000,41.1,41.18,40.19,40.91,384141,0
+SLNO.US,D,20240708,000000,41.15,42.56,40.67,42.41,268364,0
+SLNO.US,D,20240709,000000,42.5,43.4,41.82,42.74,247940,0
+SLNO.US,D,20240710,000000,42.81,43.985,42.42,42.99,310398,0
+SLNO.US,D,20240711,000000,44.13,45.9,43.18,44.5,520425,0
+SLNO.US,D,20240712,000000,44.87,47.81,44.79,47.67,375441,0
+SLNO.US,D,20240715,000000,47.67,50.63,47.67,50.21,364400,0
+SLNO.US,D,20240716,000000,51,52.27,50.43,51.55,283114,0
+SLNO.US,D,20240717,000000,50.51,50.63,47.8,48.68,327924,0
+SLNO.US,D,20240718,000000,48.89,49.6299,45.94,46.39,226107,0
+SLNO.US,D,20240719,000000,46.5,48.29,46.04,46.96,193885,0
+SLNO.US,D,20240722,000000,46.43,47.2254,45.525,45.85,345483,0
+SLNO.US,D,20240723,000000,45.41,49.11,45.41,48.4,267369,0
+SLNO.US,D,20240724,000000,47.73,49.75,47.58,48.19,404016,0
+SLNO.US,D,20240725,000000,48.49,48.49,46.39,46.95,480671,0
+SLNO.US,D,20240726,000000,47.6,49.28,47.56,48.48,205377,0
+SLNO.US,D,20240729,000000,48.51,50.65,46.46,46.81,293087,0
+SLNO.US,D,20240730,000000,47.08,47.92,45.65,46.66,298028,0
+SLNO.US,D,20240731,000000,47.01,50.38,46.97,48.23,393371,0
+SLNO.US,D,20240801,000000,48.48,50.25,47.42,49.2,400082,0
+SLNO.US,D,20240802,000000,47.02,49.47,46.1167,48.74,425016,0
+SLNO.US,D,20240805,000000,45.77,46.64,44.72,45.29,549193,0
+SLNO.US,D,20240806,000000,45.31,47.11,43.1,46.73,678345,0
+SLNO.US,D,20240807,000000,46.88,47.04,43.56,43.96,349169,0
+SLNO.US,D,20240808,000000,42.89,45.53,42.685,45.08,368059,0
+SLNO.US,D,20240809,000000,45.53,47.2512,44.995,45.91,183621,0
+SLNO.US,D,20240812,000000,47.06,47.64,45.95,46.84,330928,0
+SLNO.US,D,20240813,000000,47.55,50.2494,47.06,49.52,549711,0
+SLNO.US,D,20240814,000000,49.62,49.62,47.2,48.88,259963,0
+SLNO.US,D,20240815,000000,49.8,51,49.22,50.46,284266,0
+SLNO.US,D,20240816,000000,50.36,50.36,47.735,48.44,422404,0
+SLNO.US,D,20240819,000000,48.2,51.349,47.39,51.21,447268,0
+SLNO.US,D,20240820,000000,51.43,52.38,49.58,51,467696,0
+SLNO.US,D,20240821,000000,51,52.2399,49.57,51.87,519609,0
+SLNO.US,D,20240822,000000,52,52.045,48.01,48.6,427860,0
+SLNO.US,D,20240823,000000,48.74,49.18,43.51,45.25,995606,0
+SLNO.US,D,20240826,000000,45.61,46.5,44.76,46.13,534822,0
+SLNO.US,D,20240827,000000,47.5,51.21,46.49,49.04,2181680,0
+SLNO.US,D,20240828,000000,48.92,48.92,46.68,47.02,1392960,0
+SLNO.US,D,20240829,000000,46.86,48.17,46.47,46.565,680937,0
+SLNO.US,D,20240830,000000,46.4,49.13,45.9,48.95,475543,0
+SLNO.US,D,20240903,000000,49.6,49.61,46.865,47.27,442425,0
+SLNO.US,D,20240904,000000,46.99,49.85,46.46,49.8,258791,0
+SLNO.US,D,20240905,000000,49.26,50.81,49.18,49.915,265412,0
+SLNO.US,D,20240906,000000,49.92,50.3275,47.86,48.54,224625,0
+SLNO.US,D,20240909,000000,48.96,50.01,48.05,48.75,423042,0
+SLNO.US,D,20240910,000000,48.56,50.25,47.91,49.43,366820,0
+SLNO.US,D,20240911,000000,49.29,50.52,48.57,48.58,373489,0
+SLNO.US,D,20240912,000000,48.54,49.97,48.38,49.61,336919,0
+SLNO.US,D,20240913,000000,49.73,54.085,49.7,52.84,995938,0
+SLNO.US,D,20240916,000000,53.05,53.145,51.5,52.79,277479,0
+SLNO.US,D,20240917,000000,53.41,54.37,52.03,52.92,446732,0
+SLNO.US,D,20240918,000000,52.68,54.5,52.29,53.55,411981,0
+SLNO.US,D,20240919,000000,55,55.56,52.61,52.73,456946,0
+SLNO.US,D,20240920,000000,52.73,52.85,49.69,51.61,979955,0
+SLNO.US,D,20240923,000000,51.65,51.815,48.09,48.14,611599,0
+SLNO.US,D,20240924,000000,48.88,48.89,46.31,46.88,764821,0
+SLNO.US,D,20240925,000000,47.12,49.74,46.845,48.78,470240,0
+SLNO.US,D,20240926,000000,49.25,50.2599,48.55,48.77,330812,0
+SLNO.US,D,20240927,000000,48.93,50.64,48.93,49.13,349429,0
+SLNO.US,D,20240930,000000,49.28,51.08,48.54,50.49,770104,0
+SLNO.US,D,20241001,000000,50.49,50.49,48.86,49.63,525901,0
+SLNO.US,D,20241002,000000,49.43,50.6,49.305,49.68,365846,0
+SLNO.US,D,20241003,000000,49.02,50.0099,48.765,48.95,248573,0
+SLNO.US,D,20241004,000000,48.89,50.275,48.89,49.63,584379,0
+SLNO.US,D,20241007,000000,49.34,49.34,47.43,47.63,292031,0
+SLNO.US,D,20241008,000000,56,56.81,50.36,51.97,4532397,0
+SLNO.US,D,20241009,000000,52,52,50.25,51.08,1159927,0
+SLNO.US,D,20241010,000000,50.48,51.81,49.5,50.8,795446,0
+SLNO.US,D,20241011,000000,51.23,54.92,50.85,54.75,1305653,0
+SLNO.US,D,20241014,000000,54.52,55.35,53.38,53.86,509600,0
+SLNO.US,D,20241015,000000,53.48,55.02,53.2001,54.15,540113,0
+SLNO.US,D,20241016,000000,54.46,55,53.95,54.5,585381,0
+SLNO.US,D,20241017,000000,53.94,54.44,53,53.5,699187,0
+SLNO.US,D,20241018,000000,53.91,54.86,53.34,54.16,692283,0
+SLNO.US,D,20241021,000000,54.06,54.16,53.02,53.75,540618,0
+SLNO.US,D,20241022,000000,53.14,54.97,53.14,53.64,465055,0
+SLNO.US,D,20241023,000000,53.26,53.7655,51.9675,52.7,478097,0
+SLNO.US,D,20241024,000000,53.02,54.3,51.9232,53.03,594923,0
+SLNO.US,D,20241025,000000,53.69,56.07,53.54,54.92,553176,0
+SLNO.US,D,20241028,000000,56.29,57.28,54.96,55.31,723630,0
+SLNO.US,D,20241029,000000,54.97,56.51,54.935633,56.29,564240,0
+SLNO.US,D,20241030,000000,56.03,56.47,55.22,55.72,485955,0
+SLNO.US,D,20241031,000000,55.79,56.26,54.1,55.06,377762,0
+SLNO.US,D,20241101,000000,56,56.5,55.3,55.86,362424,0
+SLNO.US,D,20241104,000000,56.01,56.5,54.82,56.14,311492,0
+SLNO.US,D,20241105,000000,56.38,56.73,55.64,56.39,399790,0
+SLNO.US,D,20241106,000000,58,58.68,56.3,56.86,753536,0
+SLNO.US,D,20241107,000000,55.62,59.36,55.62,57.11,698646,0
+SLNO.US,D,20241108,000000,56.64,58.36,56.335,57.05,513190,0
+SLNO.US,D,20241111,000000,58.4,59.7537,57.725,59.18,535611,0
+SLNO.US,D,20241112,000000,58.85,59.45,56.85,57.31,430956,0
+SLNO.US,D,20241113,000000,57.33,58.9899,55.56,55.68,403927,0
+SLNO.US,D,20241114,000000,55.49,56.0141,53.62,54.08,468408,0
+SLNO.US,D,20241115,000000,54.24,54.455,51.37,51.8,656858,0
+SLNO.US,D,20241118,000000,51.8,53.025,50.69,51.64,550626,0
+SLNO.US,D,20241119,000000,51.45,52.56,51.08,51.79,464031,0
+SLNO.US,D,20241120,000000,51.78,55.505,51.78,54.83,673316,0
+SLNO.US,D,20241121,000000,55,55.97,53.4,54.63,333890,0
+SLNO.US,D,20241122,000000,55,57.94,54.635,57.78,595174,0
+SLNO.US,D,20241125,000000,58.96,60.92,57.02,57.22,921342,0
+SLNO.US,D,20241126,000000,53.62,59.315,53.25,58.34,1528640,0
+SLNO.US,D,20241127,000000,58.51,58.88,55.1501,55.84,543038,0
+SLNO.US,D,20241129,000000,55.02,55.271,51.3944,52.71,1226573,0
+SLNO.US,D,20241202,000000,52.75,53.58,49.98,50,1166122,0
+SLNO.US,D,20241203,000000,50.5,51.77,50.05,51.16,818253,0
+SLNO.US,D,20241204,000000,51.66,52.42,50.49,50.67,604041,0
+SLNO.US,D,20241205,000000,50.03,50.65,48.805,49.65,662500,0
+SLNO.US,D,20241206,000000,49.65,50,48.76,49.15,515131,0
+SLNO.US,D,20241209,000000,49.28,49.3,47.43,47.92,589901,0
+SLNO.US,D,20241210,000000,47.88,48.83,46.53,47.35,698992,0
+SLNO.US,D,20241211,000000,47.46,48.72,47.065,47.17,607505,0
+SLNO.US,D,20241212,000000,47.13,47.97,46,46.28,589203,0
+SLNO.US,D,20241213,000000,46.71,47.38,45,46.71,706851,0
+SLNO.US,D,20241216,000000,46.99,48.77,46.82,47.93,684246,0
+SLNO.US,D,20241217,000000,47.4,48.03,47.24,47.65,591760,0
+SLNO.US,D,20241218,000000,48.51,48.51,44.26,45.27,836706,0
+SLNO.US,D,20241219,000000,45.55,46.36,43.32,45.2,604437,0
+SLNO.US,D,20241220,000000,44.75,46.57,44.19,45.18,1282839,0
+SLNO.US,D,20241223,000000,45.01,45.37,44.05,44.945,479607,0
+SLNO.US,D,20241224,000000,44.56,45.01,44.13,44.77,223890,0
+SLNO.US,D,20241226,000000,44.17,47.14,44.17,47.065,415004,0
+SLNO.US,D,20241227,000000,46.82,47.09,44.66,44.82,683374,0
+SLNO.US,D,20241230,000000,44.04,45.46,43.84,45.3,493710,0
+SLNO.US,D,20241231,000000,45.53,46,43.86,44.95,910840,0
+SLNO.US,D,20250102,000000,44.8,46.11,44.42,45.71,492347,0
+SLNO.US,D,20250103,000000,45.72,46.69,45.37,46.46,565825,0
+SLNO.US,D,20250106,000000,46.52,46.52,45.18,45.9,278531,0
+SLNO.US,D,20250107,000000,45.89,46.82,45.27,46.22,291590,0
+SLNO.US,D,20250108,000000,45.97,46.03,43.51,44.52,463959,0
+SLNO.US,D,20250110,000000,43.47,44.08,42.5,43.11,790433,0
+SLNO.US,D,20250113,000000,42.43,43.12,41.58,43.06,371706,0
+SLNO.US,D,20250114,000000,43.67,43.97,41.98,42.54,364787,0
+SLNO.US,D,20250115,000000,43.12,49.03,41.5,48.57,931637,0
+SLNO.US,D,20250116,000000,48.63,48.635,45.951,45.99,523989,0
+SLNO.US,D,20250117,000000,46.46,47.82,45.44,46.88,348368,0
+SLNO.US,D,20250121,000000,47.4,49.295,46.08,49.17,413664,0
+SLNO.US,D,20250122,000000,49.17,50.64,48.01,48.43,437107,0
+SLNO.US,D,20250123,000000,48.06,48.905,47.27,48.29,245924,0
+SLNO.US,D,20250124,000000,48.32,49.77,47.24,48.06,526207,0
+SLNO.US,D,20250127,000000,47.5,49.045,46,46.81,503723,0
+SLNO.US,D,20250128,000000,46.82,49.1,45.94,48.98,183955,0
+SLNO.US,D,20250129,000000,48.73,49.7655,48.3401,49.36,471791,0
+SLNO.US,D,20250130,000000,49.83,51.49,48.84,49.84,283598,0
+SLNO.US,D,20250131,000000,49.84,50.56,49.31,50.23,358282,0
+SLNO.US,D,20250203,000000,48.95,50.7399,48.05,48.52,398971,0
+SLNO.US,D,20250204,000000,48.78,50.12,48.29,49.78,308389,0
+SLNO.US,D,20250205,000000,50.1,51.8,49.965,51.03,539929,0
+SLNO.US,D,20250206,000000,50.84,51.27,50.02,50.98,516212,0
+SLNO.US,D,20250207,000000,51.01,51.31,48.93,50.37,337128,0
+SLNO.US,D,20250210,000000,50.43,51.265,49.54,50.21,318540,0
+SLNO.US,D,20250211,000000,49.63,50,48.655,49.4,348794,0
+SLNO.US,D,20250212,000000,48.5,50.33,48.48,50.25,263331,0
+SLNO.US,D,20250213,000000,50.6,51.42,50.191,51.33,536177,0
+SLNO.US,D,20250214,000000,51.54,52.46,48.285,49.17,525708,0
+SLNO.US,D,20250218,000000,49.37,50.93,47.95,48.07,407008,0
+SLNO.US,D,20250219,000000,47.76,48.81,47.16,47.48,506355,0
+SLNO.US,D,20250220,000000,47.34,47.84,46.24,47.42,323429,0
+SLNO.US,D,20250221,000000,48.03,48.495,46.07,46.13,352731,0
+SLNO.US,D,20250224,000000,46.14,47,43.85,45.01,476061,0
+SLNO.US,D,20250225,000000,44.98,45.15,43.06,44.86,536279,0
+SLNO.US,D,20250226,000000,45.52,47.27,44.7532,45.1,380578,0
+SLNO.US,D,20250227,000000,45.2,46.32,44.57,44.99,251817,0
+SLNO.US,D,20250228,000000,44.71,49.53,44.08,48.82,745649,0
+SLNO.US,D,20250303,000000,48.93,49.795,45.09,45.8,927323,0
+SLNO.US,D,20250304,000000,45,45.77,43.4001,44.44,765393,0
+SLNO.US,D,20250305,000000,45.23,45.75,43.4,44.99,612959,0
+SLNO.US,D,20250306,000000,44.02,45.66,44,44.94,579258,0
+SLNO.US,D,20250307,000000,44.55,45.75,43.6975,44.78,507816,0
+SLNO.US,D,20250310,000000,44.08,45.42,43.51,43.68,660389,0
+SLNO.US,D,20250311,000000,43.58,45.071,43,44.78,663808,0
+SLNO.US,D,20250312,000000,45.8,47.13,45.09,46.7,703645,0
+SLNO.US,D,20250313,000000,46.82,50.13,46.11,49.03,1117311,0
+SLNO.US,D,20250314,000000,49.42,50.23,48.435,49.34,521135,0
+SLNO.US,D,20250317,000000,49.3,50.49,48.64,49.63,749762,0
+SLNO.US,D,20250318,000000,49.09,50.425,47.67,50.11,509902,0
+SLNO.US,D,20250319,000000,50.06,50.385,48.09,48.78,616581,0
+SLNO.US,D,20250320,000000,48.26,49.135,47.4344,48.4,501413,0
+SLNO.US,D,20250321,000000,47.84,49.79,47.23,49.11,1382807,0
+SLNO.US,D,20250324,000000,49.85,50.23,48.22,50.14,664280,0
+SLNO.US,D,20250325,000000,50.74,51.88,49.5,50.05,1631537,0
+SLNO.US,D,20250326,000000,49.86,50.25,48.29,48.97,2603147,0
+SLNO.US,D,20250327,000000,66.39,72.9572,65,67.39,15191787,0
+SLNO.US,D,20250328,000000,67.83,73.9678,66.9,71.99,5092614,0
+SLNO.US,D,20250331,000000,71.54,73.94,69.87,71.45,4006049,0
+SLNO.US,D,20250401,000000,70.11,71.29,66.5,68.26,1901703,0
+SLNO.US,D,20250402,000000,67.53,73.96,66.6,73.67,1962786,0
+SLNO.US,D,20250403,000000,71.38,74,70.3658,72.16,1178050,0
+SLNO.US,D,20250404,000000,71.39,73,67.13,67.48,1270334,0
+SLNO.US,D,20250407,000000,66.04,69.97,64,69.64,1620157,0
+SLNO.US,D,20250408,000000,69.92,71.46,59,59.04,3625716,0
+SLNO.US,D,20250409,000000,58.01,65.35,57.01,63.27,3119071,0
+SLNO.US,D,20250410,000000,61.45,64.64,59.48,62.87,1337187,0
+SLNO.US,D,20250411,000000,62.71,67.37,62.11,67.23,985355,0
+SLNO.US,D,20250414,000000,67.97,70.4,66.1231,70,1083280,0
+SLNO.US,D,20250415,000000,69.79,70.36,68.27,70.25,1096533,0
+SLNO.US,D,20250416,000000,69.85,71,68.445,69.93,1030633,0
+SLNO.US,D,20250417,000000,69.96,70.51,68.3363,69.98,1236247,0
+SLNO.US,D,20250421,000000,68.44,71.15,68.302,68.93,613002,0
+SLNO.US,D,20250422,000000,69.1,71.99,69.1,71.4,1043048,0
+SLNO.US,D,20250423,000000,72.85,74.5,71.73,72.27,925066,0
+SLNO.US,D,20250424,000000,73.24,74.28,71.2,74.23,1364577,0
+SLNO.US,D,20250425,000000,74.24,74.27,72.78,73.26,776359,0
+SLNO.US,D,20250428,000000,72.75,74.2542,71.24,73.64,904436,0
+SLNO.US,D,20250429,000000,73.44,76.555,72.75,75.27,1022121,0
+SLNO.US,D,20250430,000000,74.23,75.7,73.0837,74.86,701824,0
+SLNO.US,D,20250501,000000,74.7,75.96,72.5,75.02,590400,0
+SLNO.US,D,20250502,000000,75.95,76.16,74.74,75.23,424086,0
+SLNO.US,D,20250505,000000,74.99,76.595,74.03,76.49,532212,0
+SLNO.US,D,20250506,000000,75.85,76.05,72.23,73.71,906236,0
+SLNO.US,D,20250507,000000,73.77,75.79,73.2,74.66,1059123,0
+SLNO.US,D,20250508,000000,75.66,80.99,74.66,76.26,2156126,0
+SLNO.US,D,20250509,000000,75.97,78.555,75.495,76.78,950943,0
+SLNO.US,D,20250512,000000,77.41,79.17,76.28,76.7,684292,0
+SLNO.US,D,20250513,000000,77.07,77.2098,74.31,74.44,621520,0
+SLNO.US,D,20250514,000000,74.56,75.43,71.185,73.46,825476,0
+SLNO.US,D,20250515,000000,73.78,75.09,72.06,75.07,558869,0
+SLNO.US,D,20250516,000000,74.75,75.57,73.81,75.01,529578,0
+SLNO.US,D,20250519,000000,75.01,76.89,74.49,75.58,532590,0
+SLNO.US,D,20250520,000000,76.14,76.14,72.06,75.05,609043,0
+SLNO.US,D,20250521,000000,75.1,75.76,72.69,73.3,514263,0
+SLNO.US,D,20250522,000000,73.2,74.52,72.29,73.89,588527,0
+SLNO.US,D,20250523,000000,73.63,77.085,73.63,76.89,474984,0
+SLNO.US,D,20250527,000000,77.45,77.66,76.09,76.26,569452,0
+SLNO.US,D,20250528,000000,76.35,78.32,75.665,75.77,769954,0
+SLNO.US,D,20250529,000000,76.18,76.57,75.15,75.62,454648,0
+SLNO.US,D,20250530,000000,74.96,75.275,72.59,73.35,1221011,0
+SLNO.US,D,20250602,000000,73.35,76,72.96,75.66,689345,0
+SLNO.US,D,20250603,000000,75.62,78.78,74.45,77.39,776084,0
+SLNO.US,D,20250604,000000,77.77,78.5,76.98,77.04,435738,0
+SLNO.US,D,20250605,000000,77.08,77.775,75.12,75.22,736725,0
+SLNO.US,D,20250606,000000,75.73,76.255,74.3382,75.51,594117,0
+SLNO.US,D,20250609,000000,77.05,78.22,76,77.73,567387,0
+SLNO.US,D,20250610,000000,78.11,79.89,77.71,79.8,630579,0
+SLNO.US,D,20250611,000000,80,80.19,78.95,79.15,806442,0
+SLNO.US,D,20250612,000000,78.83,81.5407,78.255,80.2,979158,0
+SLNO.US,D,20250613,000000,78.35,81.42,78.35,79.15,621294,0
+SLNO.US,D,20250616,000000,79.79,79.79,76.75,78.15,481692,0
+SLNO.US,D,20250617,000000,77.87,77.87,76.14,77.6,792095,0
+SLNO.US,D,20250618,000000,77.96,79.62,76.915,79.38,777615,0
+SLNO.US,D,20250620,000000,79.74,80.77,78.83,79.98,2340940,0
+SLNO.US,D,20250623,000000,80.87,81.5999,78.48,81.42,1038584,0
+SLNO.US,D,20250624,000000,82.42,85.36,80.67,84.17,2324570,0
+SLNO.US,D,20250625,000000,84.11,86.67,82.47,85.79,996063,0
+SLNO.US,D,20250626,000000,85.96,85.96,83.22,84.02,1035724,0
+SLNO.US,D,20250627,000000,83.14,85.14,82.41,83.25,3277325,0
+SLNO.US,D,20250630,000000,83.33,86.79,83.13,83.78,1418235,0
+SLNO.US,D,20250701,000000,82.76,84.68,81.61,82.63,703191,0
+SLNO.US,D,20250702,000000,82.09,86.29,82.09,86.21,971934,0
+SLNO.US,D,20250703,000000,86.12,87.16,84.69,86.65,330112,0
+SLNO.US,D,20250707,000000,86.21,86.21,84.05,85.27,506146,0
+SLNO.US,D,20250708,000000,86.58,86.58,84.61,85.26,837932,0
+SLNO.US,D,20250709,000000,86.86,90.3199,85.26,88.49,1491247,0
+SLNO.US,D,20250710,000000,88.36,88.36,79.7,80.32,5643224,0
+SLNO.US,D,20250711,000000,81.77,83.2,80.66,81.565,2531061,0
+SLNO.US,D,20250714,000000,80.91,83.585,80.91,82.76,1889493,0
+SLNO.US,D,20250715,000000,83.5,84.0875,81.88,83.59,1960032,0
+SLNO.US,D,20250716,000000,83.42,85.66,82.95,85.52,1518678,0
+SLNO.US,D,20250717,000000,85.57,88.62,84.73,87.64,1710257,0
+SLNO.US,D,20250718,000000,88.25,88.82,86.24,87.2,1187600,0
+SLNO.US,D,20250721,000000,87.07,88.855,86.83,86.97,840351,0
+SLNO.US,D,20250722,000000,86.7,88.01,85.76,86.02,977571,0
+SLNO.US,D,20250723,000000,86.24,88.335,86.0549,87.45,638030,0
+SLNO.US,D,20250724,000000,88.23,89.12,86.83,88.03,793039,0
+SLNO.US,D,20250725,000000,88.32,88.98,86.22,86.47,790649,0
+SLNO.US,D,20250728,000000,86.61,87.46,85.25,85.25,970885,0
+SLNO.US,D,20250729,000000,86.24,86.24,83.5337,83.97,1244777,0
+SLNO.US,D,20250730,000000,84.87,86.88,83.9205,84.865,1466660,0
+SLNO.US,D,20250731,000000,85,87.57,84.74,86.47,1169630,0
+SLNO.US,D,20250801,000000,85.58,88.61,85.14,86,1036897,0
+SLNO.US,D,20250804,000000,85.99,87.19,83.965,84.12,721528,0
+SLNO.US,D,20250805,000000,84.52,84.52,81.5,81.63,843686,0
+SLNO.US,D,20250806,000000,81.11,81.79,80.03,81.19,1015793,0
+SLNO.US,D,20250807,000000,83.42,83.42,77.73,78.71,1780037,0
+SLNO.US,D,20250808,000000,77.6,82.57,77.3323,82.35,1068533,0
+SLNO.US,D,20250811,000000,82.22,87.17,82.22,85.76,2023898,0
+SLNO.US,D,20250812,000000,85.82,86.34,82.9,83.36,991126,0
+SLNO.US,D,20250813,000000,83.93,84.195,80.97,81.14,2320388,0
+SLNO.US,D,20250814,000000,80.2,81.35,77.035,77.36,2087818,0
+SLNO.US,D,20250815,000000,66.3,72.81,63.46,71.63,7294839,0
+SLNO.US,D,20250818,000000,71.35,71.98,67.89,68.09,2133484,0
+SLNO.US,D,20250819,000000,68.23,68.77,66.72,66.81,1444792,0
+SLNO.US,D,20250820,000000,68.2,69.06,66.885,68.94,1394260,0
+SLNO.US,D,20250821,000000,69.24,70.13,68.325,69.8,1210969,0
+SLNO.US,D,20250822,000000,70.23,70.29,68.02,68.57,1150393,0
+SLNO.US,D,20250825,000000,68.68,68.7,66.285,66.51,942970,0
+SLNO.US,D,20250826,000000,66.63,69.82,66.59,69.61,1449200,0
+SLNO.US,D,20250827,000000,69.3,70.735,67.56,67.68,1069743,0
+SLNO.US,D,20250828,000000,67.76,69.42,67.68,68.41,762246,0
+SLNO.US,D,20250829,000000,67.84,68.9,66.6142,67.67,923265,0
+SLNO.US,D,20250902,000000,68.45,68.86,67.04,67.22,1254540,0
+SLNO.US,D,20250903,000000,67.02,68.19,65.8456,66.94,1020963,0
+SLNO.US,D,20250904,000000,67.42,70.12,66.36,69.57,1147913,0
+SLNO.US,D,20250905,000000,69.82,70.06,67.51,69.77,631395,0
+SLNO.US,D,20250908,000000,70.17,72.56,69.1285,72.3,832534,0
+SLNO.US,D,20250909,000000,72.75,72.99,68.11,70.21,971387,0
+SLNO.US,D,20250910,000000,70.57,70.57,50.63,60.015,8257250,0
+SLNO.US,D,20250911,000000,60.51,61.65,56.47,56.72,2543070,0
+SLNO.US,D,20250912,000000,56.04,56.17,52.37,53.62,3250096,0
+SLNO.US,D,20250915,000000,53.33,53.92,50.675,51.17,2282263,0
+SLNO.US,D,20250916,000000,51.145,51.2425,48.905,49.71,2610980,0
+SLNO.US,D,20250917,000000,50.24,51.87,49.6865,50.98,2109984,0
+SLNO.US,D,20250918,000000,51.25,56.81,51.25,56.58,5012473,0
+SLNO.US,D,20250919,000000,56.64,56.87,54.54,54.74,4272141,0
+SLNO.US,D,20250922,000000,54.95,58.25,53.88,56.58,1967801,0
+SLNO.US,D,20250923,000000,56.74,58.4,55.42,56.85,1503090,0
+SLNO.US,D,20250924,000000,64.55,65.35,61,64.5,5388509,0
+SLNO.US,D,20250925,000000,63.83,65.2,62.31,62.72,1691200,0
+SLNO.US,D,20250926,000000,63.08,66.5,62.25,64.96,1561599,0
+SLNO.US,D,20250929,000000,64.15,68.235,64.15,68.16,1402594,0
+SLNO.US,D,20250930,000000,68.46,68.46,65.971,67.6,1400215,0
+SLNO.US,D,20251001,000000,66.59,68,57.01,60.12,2965226,0
+SLNO.US,D,20251002,000000,59.82,60.2684,55.78,57.98,2122104,0
+SLNO.US,D,20251003,000000,57.94,60.29,56.5,59.21,1642736,0
+SLNO.US,D,20251006,000000,60.18,60.82,58.28,58.45,1096392,0
+SLNO.US,D,20251007,000000,60.88,63.3957,60.31,62.11,1297953,0
+SLNO.US,D,20251008,000000,62.29,64.38,59.68,62.74,1226918,0
+SLNO.US,D,20251009,000000,62.65,65.84,62.09,65.56,1445825,0
+SLNO.US,D,20251010,000000,65,66.095,63.58,63.755,1038667,0
+SLNO.US,D,20251013,000000,64,65.5,62.93,64.27,1082182,0
+SLNO.US,D,20251014,000000,64.31,66,63.1646,63.58,1117380,0
+SLNO.US,D,20251015,000000,63.74,67.74,63.2,67.67,1211059,0
+SLNO.US,D,20251016,000000,67.54,72.8799,65.39,68,1967744,0
+SLNO.US,D,20251017,000000,67.9,68.375,64.66,65.47,1664828,0
+SLNO.US,D,20251020,000000,66.23,68.07,64.84,65.45,2068390,0
+SLNO.US,D,20251021,000000,65.44,67.5,64.2,67.13,1232939,0
+SLNO.US,D,20251022,000000,66.78,67.96,64.7,66.9,777433,0
+SLNO.US,D,20251023,000000,66.9,66.9,63.47,63.66,888472,0
+SLNO.US,D,20251024,000000,64.18,65,63.55,64.18,603193,0
+SLNO.US,D,20251027,000000,65.46,67.92,64.9,67.51,1606731,0
+SLNO.US,D,20251028,000000,68,69.2799,67,68.66,977774,0
+SLNO.US,D,20251029,000000,68.03,69.96,66,69.95,1710920,0
+SLNO.US,D,20251030,000000,69.45,72.8,69.06,69.28,1190074,0
+SLNO.US,D,20251031,000000,69.53,69.595,66.75,67.16,1138588,0
+SLNO.US,D,20251103,000000,68,69.99,64.9,65.65,2384916,0
+SLNO.US,D,20251104,000000,65.54,67.425,63.75,63.85,3226254,0
+SLNO.US,D,20251105,000000,49.89,49.92,43.8,46.87,9571182,0
+SLNO.US,D,20251106,000000,46.01,46.1457,42.11,43.54,5393304,0
+SLNO.US,D,20251107,000000,43.43,48.82,41.8,47.7,3946953,0
+SLNO.US,D,20251110,000000,47.13,49,45.82,46.31,1708823,0
+SLNO.US,D,20251111,000000,50,50.78,47.71,48.7,2955411,0
+SLNO.US,D,20251112,000000,48.58,50.11,47.37,47.73,1750051,0
+SLNO.US,D,20251113,000000,47.29,48.495,46.8201,47.35,1489499,0
+SLNO.US,D,20251114,000000,47.27,50.04,46.925,49.42,1434457,0
+SLNO.US,D,20251117,000000,49.42,49.4602,47.13,47.25,2501056,0
+SLNO.US,D,20251118,000000,47.36,49.4,46.455,48.54,1320010,0
+SLNO.US,D,20251119,000000,48.5,48.81,46.88,47,1352516,0
+SLNO.US,D,20251120,000000,47.63,47.73,44.87,44.95,1530590,0
+SLNO.US,D,20251121,000000,44.55,46.9725,44.2,45.11,1312507,0
+SLNO.US,D,20251124,000000,45,46.59,44.92,45.91,1619122,0
+SLNO.US,D,20251125,000000,45.79,50.31,45.79,49.77,2633888,0
+SLNO.US,D,20251126,000000,49.74,51.605,49.4,49.55,1946837,0
+SLNO.US,D,20251128,000000,49.63,51.11,49.63,50.45,883650,0
+SLNO.US,D,20251201,000000,49.9,50.305,48.91,49.02,1902579,0
+SLNO.US,D,20251202,000000,49.01,50.36,47.8,48.115,1515102,0
+SLNO.US,D,20251203,000000,48.78,50.89,48.0366,50.72,1573522,0
+SLNO.US,D,20251204,000000,50.06,53.095,49.98,52.68,1112260,0
+SLNO.US,D,20251205,000000,52.15,52.74,50.86,51.37,1161341,0
+SLNO.US,D,20251208,000000,52.32,52.64,50.59,51.18,1623973,0
+SLNO.US,D,20251209,000000,50.73,51.99,49.84,50.01,900464,0
+SLNO.US,D,20251210,000000,49.78,50.51,49.57,50,1321253,0
+SLNO.US,D,20251211,000000,53.325,55.4676,48.6,49.49,2581061,0
+SLNO.US,D,20251212,000000,49.8,52.79,49.1,52,1447103,0
+SLNO.US,D,20251215,000000,51.67,52.845,49.5603,49.95,1501939,0
+SLNO.US,D,20251216,000000,49.7,50.9,49.17,49.5,1125087,0
+SLNO.US,D,20251217,000000,49.8,50.95,49,49.25,1787914,0
+SLNO.US,D,20251218,000000,49.15,49.71,47.88,48.38,933420,0
+SLNO.US,D,20251219,000000,48.59,49.33,47.46,47.85,2333674,0
+SLNO.US,D,20251222,000000,47.6,49.69,47.0057,49.38,1088618,0
+SLNO.US,D,20251223,000000,49.01,49.74,48.25,48.84,747112,0
+SLNO.US,D,20251224,000000,48.9,49.745,48.51,49.14,365664,0
+SLNO.US,D,20251226,000000,49.06,49.1,47.53,47.65,563255,0
+SLNO.US,D,20251229,000000,47.8,48.385,47.16,47.55,827491,0
+SLNO.US,D,20251230,000000,47.56,48.08,45.97,46.29,1166938,0
+SLNO.US,D,20251231,000000,46.14,46.4804,45.065,46.3,1752403,0
+SLNO.US,D,20260102,000000,46.81,47.98,46.01,47.17,1767595,0
+SLNO.US,D,20260105,000000,46.98,47.75,45.16,45.22,1729478,0
+SLNO.US,D,20260106,000000,45,46.989,44.69,46.14,1462023,0
+SLNO.US,D,20260107,000000,46.62,46.77,43.88,44.39,2015206,0
+SLNO.US,D,20260108,000000,44.23,50.88,43.42,45.5,2885356,0
+SLNO.US,D,20260109,000000,45.83,45.88,42.605,43,1841305,0
+SLNO.US,D,20260112,000000,45.455,45.455,40,41.54,3493354,0
+SLNO.US,D,20260113,000000,41.76,41.76,39.43,41.51,1889985,0
+SLNO.US,D,20260114,000000,41.51,42.52,40.39,42.46,2215086,0
+SLNO.US,D,20260115,000000,42.27,42.995,41.5,41.95,1195854,0
+SLNO.US,D,20260116,000000,41.95,43.7,41.34,42.48,1169594,0
+SLNO.US,D,20260120,000000,42.73,44.24,41.7728,43.73,1367399,0
+SLNO.US,D,20260121,000000,43.2,43.71,42.46,43.56,902132,0
+SLNO.US,D,20260122,000000,43.5,44.0625,42.7956,43.75,1405709,0
+SLNO.US,D,20260123,000000,43.56,44.5,42.34,42.36,1290342,0
+SLNO.US,D,20260126,000000,42.16,43.22,42.02,42.81,1148614,0
+SLNO.US,D,20260127,000000,42.57,43.215,41.76,43.16,1019034,0
+SLNO.US,D,20260128,000000,43.03,43.31,41.53,41.6,1203802,0
+SLNO.US,D,20260129,000000,41.54,41.85,40.35,40.55,1714973,0
+SLNO.US,D,20260130,000000,40.51,40.75,37.95,38.56,3272771,0
+SLNO.US,D,20260202,000000,39.88,42.73,39.51,42.32,2469252,0
+SLNO.US,D,20260203,000000,42.73,44.705,42.56,43.98,2279775,0
+SLNO.US,D,20260204,000000,44.13,44.13,41.78,42.12,1904416,0
+SLNO.US,D,20260205,000000,42.14,42.71,39.23,39.58,1231519,0
+SLNO.US,D,20260206,000000,40.32,41.8,39.55,41.53,1458819,0
+SLNO.US,D,20260209,000000,41.55,41.78,40.51,40.88,855509,0
+SLNO.US,D,20260210,000000,40.98,41.84,40.38,40.5,780016,0
+SLNO.US,D,20260211,000000,40.75,40.84,39.19,40.05,986024,0
+SLNO.US,D,20260212,000000,40.37,40.37,37.53,38.63,1236094,0
+SLNO.US,D,20260213,000000,38.71,39.79,36.89,37.24,1696760,0
+SLNO.US,D,20260217,000000,36.95,38.95,36.67,38.5,964147,0
+SLNO.US,D,20260218,000000,37.83,38.93,37.76,38.61,1356233,0
diff --git a/daily/us/nasdaq stocks/2/slrc.us.txt b/daily/us/nasdaq stocks/2/slrc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9f9fa981c8716a5e84aeadca3ebcba5c2d6e6b51
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/slrc.us.txt	
@@ -0,0 +1,4032 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLRC.US,D,20100208,000000,6.40553,6.40553,6.40553,6.40553,0,0
+SLRC.US,D,20100209,000000,6.2325,6.30086,5.98745,6.2325,7451715.5675742,0
+SLRC.US,D,20100210,000000,6.2325,6.26674,6.22911,6.26031,457646.32853478,0
+SLRC.US,D,20100211,000000,6.26031,6.3542,6.2325,6.3542,452413.98755253,0
+SLRC.US,D,20100212,000000,6.28414,6.382,6.26674,6.37792,1293937.7232259,0
+SLRC.US,D,20100216,000000,6.37792,6.38436,6.28414,6.3542,259035.25320754,0
+SLRC.US,D,20100217,000000,6.22911,6.3542,6.19054,6.335,138304.29988252,0
+SLRC.US,D,20100218,000000,6.31986,6.38436,6.26674,6.31532,181840.50758631,0
+SLRC.US,D,20100219,000000,6.31986,6.37074,6.2743,6.3264,74799.101326771,0
+SLRC.US,D,20100222,000000,6.35685,6.37074,6.2467,6.31532,333135.22831859,0
+SLRC.US,D,20100223,000000,6.31532,6.36337,6.28414,6.30475,164333.79484365,0
+SLRC.US,D,20100224,000000,6.30851,6.37074,6.27023,6.37074,67533.900152934,0
+SLRC.US,D,20100225,000000,6.32168,6.35685,6.25699,6.32168,54278.001723518,0
+SLRC.US,D,20100226,000000,6.30086,6.40553,6.30086,6.38709,251290.92317481,0
+SLRC.US,D,20100301,000000,6.40553,6.4513,6.38709,6.41914,224529.51393034,0
+SLRC.US,D,20100302,000000,6.40553,6.46019,6.40553,6.45744,181707.23995668,0
+SLRC.US,D,20100303,000000,6.45744,6.53666,6.4232,6.52995,180298.4107292,0
+SLRC.US,D,20100304,000000,6.52636,6.52636,6.42662,6.51966,102782.13050949,0
+SLRC.US,D,20100305,000000,6.5326,6.93613,6.52437,6.78608,456098.94327967,0
+SLRC.US,D,20100308,000000,6.88452,6.91865,6.72093,6.7511,282762.17967904,0
+SLRC.US,D,20100309,000000,6.78608,6.80037,6.63349,6.70685,228594.17663395,0
+SLRC.US,D,20100310,000000,6.54016,7.04542,6.42984,6.69994,374982.32170084,0
+SLRC.US,D,20100311,000000,6.58007,6.68188,6.52636,6.62989,315403.22982108,0
+SLRC.US,D,20100312,000000,6.99361,6.99361,6.6245,6.62989,161347.96533226,0
+SLRC.US,D,20100315,000000,6.65447,6.72728,6.5606,6.72728,233130.56443924,0
+SLRC.US,D,20100316,000000,6.67273,6.74751,6.6279,6.68188,254610.97943987,0
+SLRC.US,D,20100317,000000,6.68188,6.7511,6.52995,6.73436,117315.70589596,0
+SLRC.US,D,20100318,000000,6.73776,6.80954,6.67963,6.80405,52783.500448423,0
+SLRC.US,D,20100319,000000,6.72093,6.90162,6.6607,6.6607,144875.66323862,0
+SLRC.US,D,20100322,000000,6.76717,6.99806,6.69305,6.91865,236154.47041622,0
+SLRC.US,D,20100323,000000,6.96279,7.04818,6.88942,7.0285,436686.29189744,0
+SLRC.US,D,20100324,000000,7.09743,7.12957,6.95863,7.02557,629332.05427948,0
+SLRC.US,D,20100325,000000,7.13317,7.53158,7.06717,7.21419,619013.33209982,0
+SLRC.US,D,20100326,000000,7.21419,7.64494,7.15321,7.58265,477380.51451546,0
+SLRC.US,D,20100329,000000,7.61857,7.69241,7.56845,7.61857,238307.90608227,0
+SLRC.US,D,20100330,000000,7.67974,7.68909,7.21419,7.36802,1143483.8577758,0
+SLRC.US,D,20100331,000000,7.31034,7.51267,7.16351,7.31866,1865413.6456943,0
+SLRC.US,D,20100401,000000,7.32707,7.83347,7.26486,7.73476,362817.94861884,0
+SLRC.US,D,20100405,000000,7.77495,7.83347,7.46729,7.76615,305084.50764144,0
+SLRC.US,D,20100406,000000,7.81049,7.94266,7.75567,7.82033,431026.6483567,0
+SLRC.US,D,20100407,000000,7.88444,7.92793,7.74856,7.88689,255495.19958565,0
+SLRC.US,D,20100408,000000,7.82033,8.06728,7.79499,7.91147,270482.5195206,0
+SLRC.US,D,20100409,000000,7.97075,7.97388,7.46729,7.89009,401421.13866726,0
+SLRC.US,D,20100412,000000,7.85568,7.99665,7.85161,7.95089,130141.12872809,0
+SLRC.US,D,20100413,000000,7.92793,8.29599,7.92793,8.16872,328901.33687893,0
+SLRC.US,D,20100414,000000,8.23831,8.35868,8.13536,8.21515,241926.22799457,0
+SLRC.US,D,20100415,000000,8.23322,8.26923,8.05036,8.14973,202682.08410843,0
+SLRC.US,D,20100416,000000,8.14973,8.15721,7.53158,7.78298,258996.11906234,0
+SLRC.US,D,20100419,000000,7.74205,7.89418,7.63701,7.86467,141843.29582481,0
+SLRC.US,D,20100420,000000,7.93936,8.22621,7.93936,8.13705,108240.81492617,0
+SLRC.US,D,20100421,000000,8.13705,8.13705,7.90495,8.13705,648001.15690275,0
+SLRC.US,D,20100422,000000,8.23831,8.23831,8.06728,8.18509,181342.34049462,0
+SLRC.US,D,20100423,000000,8.13536,8.15568,8.10084,8.15226,75872.646120981,0
+SLRC.US,D,20100426,000000,8.15226,8.23322,7.98144,8.11531,314079.01496162,0
+SLRC.US,D,20100427,000000,8.09754,8.13705,7.79499,7.81531,135095.29997548,0
+SLRC.US,D,20100428,000000,7.8606,8.08487,7.84161,7.97075,613926.95090244,0
+SLRC.US,D,20100429,000000,7.99154,8.14973,7.89418,8.10425,124031.9713573,0
+SLRC.US,D,20100430,000000,8.14632,8.21941,8.04118,8.05376,135936.15525764,0
+SLRC.US,D,20100503,000000,8.11021,8.11021,7.89009,8.02019,83733.320909733,0
+SLRC.US,D,20100504,000000,7.88026,7.96244,7.46729,7.92793,543000.01459202,0
+SLRC.US,D,20100505,000000,7.92386,8.05036,7.70999,7.97727,559870.00421535,0
+SLRC.US,D,20100506,000000,7.96244,8.10084,6.96279,7.1153,496650.37915168,0
+SLRC.US,D,20100507,000000,7.58641,7.68418,7.13317,7.52771,283251.88533392,0
+SLRC.US,D,20100510,000000,8.02266,8.24779,7.72446,8.14131,227227.65459048,0
+SLRC.US,D,20100511,000000,8.0269,8.26157,7.79499,8.13705,177023.83468696,0
+SLRC.US,D,20100512,000000,8.37966,8.37966,8.02019,8.14973,257286.9088284,0
+SLRC.US,D,20100513,000000,7.87299,7.95922,7.55199,7.64352,1239714.7208415,0
+SLRC.US,D,20100514,000000,7.39961,7.44385,7.23764,7.27167,8902555.8287728,0
+SLRC.US,D,20100517,000000,7.34362,7.3579,7.11237,7.30343,1582815.4063533,0
+SLRC.US,D,20100518,000000,7.4064,7.4064,7.17467,7.26486,1008507.0179155,0
+SLRC.US,D,20100519,000000,7.31866,7.31866,6.82031,7.07804,1403404.3888087,0
+SLRC.US,D,20100520,000000,6.97687,7.16125,6.80678,6.88942,1251649.5774503,0
+SLRC.US,D,20100521,000000,6.86314,7.08797,6.7511,7.02557,586696.98959505,0
+SLRC.US,D,20100524,000000,7.03295,7.16351,7.03295,7.06403,459936.20486922,0
+SLRC.US,D,20100525,000000,6.80405,7.15321,6.7511,7.14206,516093.70324232,0
+SLRC.US,D,20100526,000000,7.18422,7.2573,7.006,7.12579,408932.77918794,0
+SLRC.US,D,20100527,000000,7.24217,7.32707,7.08466,7.32707,604910.23231064,0
+SLRC.US,D,20100528,000000,7.33076,7.38758,7.2747,7.38758,324453.79416006,0
+SLRC.US,D,20100601,000000,7.35422,7.4396,7.17759,7.36339,300313.31496489,0
+SLRC.US,D,20100602,000000,7.40254,7.41389,7.27167,7.37181,304945.95161382,0
+SLRC.US,D,20100603,000000,7.34362,7.417,7.12579,7.37549,329465.08010585,0
+SLRC.US,D,20100604,000000,7.24217,7.33994,7.20598,7.24217,506876.02552649,0
+SLRC.US,D,20100607,000000,7.27167,7.3232,7.23026,7.28151,446434.92477256,0
+SLRC.US,D,20100608,000000,7.28151,7.31034,7.2019,7.30646,356630.52295761,0
+SLRC.US,D,20100609,000000,7.3232,7.417,7.12579,7.32707,416982.77862513,0
+SLRC.US,D,20100610,000000,7.39961,7.42588,7.32707,7.42588,792621.9193577,0
+SLRC.US,D,20100611,000000,7.38758,7.53158,7.34362,7.51267,538440.35783552,0
+SLRC.US,D,20100614,000000,7.60212,7.60212,7.09743,7.24217,1463640.2997202,0
+SLRC.US,D,20100615,000000,7.03569,7.11766,6.9123,6.94038,900487.25802581,0
+SLRC.US,D,20100616,000000,6.82031,6.99361,6.80678,6.87316,1025381.2382573,0
+SLRC.US,D,20100617,000000,6.87316,6.94331,6.75582,6.76225,683005.06327167,0
+SLRC.US,D,20100618,000000,6.7686,6.8796,6.64029,6.71594,899649.57578244,0
+SLRC.US,D,20100621,000000,6.7511,6.87099,6.67273,6.70988,618196.80344846,0
+SLRC.US,D,20100622,000000,6.71594,6.77966,6.63349,6.64927,519160.97408293,0
+SLRC.US,D,20100623,000000,6.6607,6.74458,6.49913,6.6279,476502.64044729,0
+SLRC.US,D,20100624,000000,6.60332,6.69994,6.59529,6.62989,192916.5283597,0
+SLRC.US,D,20100625,000000,6.68188,6.74751,6.58186,6.74751,1229183.4050622,0
+SLRC.US,D,20100628,000000,6.69994,6.78958,6.59992,6.76717,389203.88160525,0
+SLRC.US,D,20100629,000000,6.69994,6.85388,6.60332,6.82031,861958.1055494,0
+SLRC.US,D,20100630,000000,6.85388,6.85746,6.6663,6.67007,853444.84244733,0
+SLRC.US,D,20100701,000000,6.69721,6.72093,6.56352,6.60936,470935.01503179,0
+SLRC.US,D,20100702,000000,6.64927,6.69994,6.49583,6.58933,571215.73328679,0
+SLRC.US,D,20100706,000000,6.63622,6.6453,6.49583,6.51615,230093.96630703,0
+SLRC.US,D,20100707,000000,6.54499,6.71422,6.51615,6.71422,353538.92548621,0
+SLRC.US,D,20100708,000000,6.74458,6.80405,6.69994,6.76225,314101.22623322,0
+SLRC.US,D,20100709,000000,6.7686,6.80405,6.70212,6.76225,256862.7793087,0
+SLRC.US,D,20100712,000000,6.80405,6.90162,6.73436,6.80405,463348.27925948,0
+SLRC.US,D,20100713,000000,6.86314,6.95863,6.83164,6.93613,905926.90420968,0
+SLRC.US,D,20100714,000000,6.92875,6.93244,6.84254,6.90427,339454.86392983,0
+SLRC.US,D,20100715,000000,6.91505,6.95125,6.83535,6.88243,293803.29702563,0
+SLRC.US,D,20100716,000000,6.88942,6.9123,6.77568,6.80405,228877.63476679,0
+SLRC.US,D,20100719,000000,6.83893,6.90814,6.72359,6.87316,264320.47816979,0
+SLRC.US,D,20100720,000000,6.80954,6.87316,6.7581,6.84254,495590.58419225,0
+SLRC.US,D,20100721,000000,6.85388,6.87666,6.76225,6.83164,353744.11532866,0
+SLRC.US,D,20100722,000000,6.91505,6.91865,6.77568,6.88942,309977.33347201,0
+SLRC.US,D,20100723,000000,6.91865,7.0285,6.78315,6.9123,365994.16045827,0
+SLRC.US,D,20100726,000000,6.92375,7.06403,6.87316,7.06101,435299.67394155,0
+SLRC.US,D,20100727,000000,7.14507,7.14507,6.9123,7.11237,455038.09064065,0
+SLRC.US,D,20100728,000000,7.10999,7.10999,6.98056,7.03871,387197.46340365,0
+SLRC.US,D,20100729,000000,7.06101,7.1153,6.94038,7.07294,497893.15268193,0
+SLRC.US,D,20100730,000000,7.04818,7.15321,7.03295,7.13978,863756.16086975,0
+SLRC.US,D,20100802,000000,7.24217,7.24217,7.16351,7.17759,434605.83612381,0
+SLRC.US,D,20100803,000000,7.17759,7.23026,7.13525,7.13525,274951.2158315,0
+SLRC.US,D,20100804,000000,7.19074,7.19074,6.98056,6.98633,455163.95451307,0
+SLRC.US,D,20100805,000000,7.01166,7.08797,6.97036,7.01754,874775.06694473,0
+SLRC.US,D,20100806,000000,6.99806,7.03569,6.95863,7.006,413778.0094365,0
+SLRC.US,D,20100809,000000,7.07804,7.08041,6.97687,7.01384,384217.97996986,0
+SLRC.US,D,20100810,000000,6.99806,7.04818,6.92375,6.92375,367151.26194089,0
+SLRC.US,D,20100811,000000,6.7581,6.90814,6.49167,6.80678,704827.10878318,0
+SLRC.US,D,20100812,000000,6.7511,7.04818,6.7511,7.01166,478762.90175293,0
+SLRC.US,D,20100813,000000,7.01166,7.08041,6.94624,7.01166,223765.86925898,0
+SLRC.US,D,20100816,000000,7.01384,7.07804,6.95125,7.01754,642589.01038848,0
+SLRC.US,D,20100817,000000,7.09743,7.09743,7.01166,7.04542,369771.13431062,0
+SLRC.US,D,20100818,000000,7.01384,7.04306,6.92875,6.93244,428048.22260253,0
+SLRC.US,D,20100819,000000,6.93244,6.99806,6.89651,6.90427,299355.05724712,0
+SLRC.US,D,20100820,000000,6.91505,6.95863,6.86314,6.8796,465704.78940876,0
+SLRC.US,D,20100823,000000,6.88452,6.92375,6.85388,6.85388,304078.65434164,0
+SLRC.US,D,20100824,000000,6.80405,6.98056,6.80405,6.80678,679395.20279616,0
+SLRC.US,D,20100825,000000,6.80405,6.87666,6.79403,6.85388,324975.23020298,0
+SLRC.US,D,20100826,000000,6.90162,6.91505,6.72728,6.72728,454035.41037967,0
+SLRC.US,D,20100827,000000,6.77966,6.87316,6.76717,6.87316,260362.6411058,0
+SLRC.US,D,20100830,000000,6.87316,6.92875,6.84602,6.84886,244567.25395629,0
+SLRC.US,D,20100831,000000,6.83535,6.83959,6.78466,6.79959,451301.30861311,0
+SLRC.US,D,20100901,000000,6.88452,6.97687,6.83893,6.93244,519869.61941505,0
+SLRC.US,D,20100902,000000,6.98056,7.01384,6.91637,6.92875,470573.28860852,0
+SLRC.US,D,20100903,000000,6.98264,7.03569,6.95125,6.98264,476437.06431207,0
+SLRC.US,D,20100907,000000,7.01754,7.04542,6.92375,6.93613,633748.92428994,0
+SLRC.US,D,20100908,000000,6.95125,7.01166,6.92375,6.95863,448008.75201766,0
+SLRC.US,D,20100909,000000,6.98633,7.02142,6.89311,6.94038,586081.42006773,0
+SLRC.US,D,20100910,000000,6.97036,7.04542,6.92875,7.01166,471572.79583072,0
+SLRC.US,D,20100913,000000,7.04542,7.09743,6.97687,7.06858,564653.88904709,0
+SLRC.US,D,20100914,000000,7.09165,7.14943,7.07294,7.09743,663732.02559666,0
+SLRC.US,D,20100915,000000,6.85746,7.05667,6.8517,7.01166,584265.38419417,0
+SLRC.US,D,20100916,000000,7.006,7.05667,6.95125,6.97036,501441.66774061,0
+SLRC.US,D,20100917,000000,6.94331,7.0285,6.92375,6.98633,315572.45855713,0
+SLRC.US,D,20100920,000000,6.99361,7.15321,6.94624,7.14206,454808.57416741,0
+SLRC.US,D,20100921,000000,7.14943,7.18422,7.09743,7.14206,343099.62783215,0
+SLRC.US,D,20100922,000000,7.09374,7.19896,7.06403,7.17759,390579.92276513,0
+SLRC.US,D,20100923,000000,7.16125,7.27167,7.06717,7.08466,259508.03598884,0
+SLRC.US,D,20100924,000000,7.15321,7.21807,7.10999,7.18791,249399.79204966,0
+SLRC.US,D,20100927,000000,7.2019,7.27167,7.2019,7.26864,562630.54797191,0
+SLRC.US,D,20100928,000000,7.23386,7.3579,7.16125,7.33994,410505.54875345,0
+SLRC.US,D,20100929,000000,7.33994,7.50644,7.31034,7.49868,591580.29630921,0
+SLRC.US,D,20100930,000000,7.54888,7.54888,7.35704,7.42756,367887.40694265,0
+SLRC.US,D,20101001,000000,7.43439,7.51267,7.4306,7.47042,310145.50452844,0
+SLRC.US,D,20101004,000000,7.50644,7.51267,7.38286,7.4517,350915.88007768,0
+SLRC.US,D,20101005,000000,7.51267,7.51267,7.43675,7.47891,345232.96758576,0
+SLRC.US,D,20101006,000000,7.52146,7.54019,7.4306,7.47042,367902.21445704,0
+SLRC.US,D,20101007,000000,7.51267,7.51665,7.38286,7.4517,276578.9847362,0
+SLRC.US,D,20101008,000000,7.48931,7.53394,7.43439,7.47437,328519.51454327,0
+SLRC.US,D,20101011,000000,7.50644,7.53158,7.42228,7.4619,1023941.7363214,0
+SLRC.US,D,20101012,000000,7.4619,7.51665,7.42588,7.47437,292056.01032607,0
+SLRC.US,D,20101013,000000,7.53158,7.56524,7.4829,7.5019,503435.39378701,0
+SLRC.US,D,20101014,000000,7.51267,7.62092,7.49868,7.56524,874288.53432863,0
+SLRC.US,D,20101015,000000,7.62092,7.62092,7.51665,7.59815,569545.65719806,0
+SLRC.US,D,20101018,000000,7.61857,7.63701,7.55598,7.58265,342981.16771693,0
+SLRC.US,D,20101019,000000,7.54019,7.649,7.54019,7.62404,447773.94714641,0
+SLRC.US,D,20101020,000000,7.62811,7.65789,7.61857,7.64494,559829.81239054,0
+SLRC.US,D,20101021,000000,7.65222,7.65553,7.57867,7.61373,402562.37495589,0
+SLRC.US,D,20101022,000000,7.63389,7.74205,7.60674,7.71396,417849.01821772,0
+SLRC.US,D,20101025,000000,7.77495,7.79036,7.63701,7.70999,661699.16540506,0
+SLRC.US,D,20101026,000000,7.65222,7.73476,7.63701,7.71794,1476285.9170204,0
+SLRC.US,D,20101027,000000,7.66347,7.79036,7.66347,7.76388,380976.19199523,0
+SLRC.US,D,20101028,000000,7.75567,7.84161,7.66347,7.68909,587122.17679435,0
+SLRC.US,D,20101029,000000,7.66755,7.78298,7.66755,7.72767,503579.23821264,0
+SLRC.US,D,20101101,000000,7.79036,7.93936,7.75567,7.80388,475067.3692298,0
+SLRC.US,D,20101102,000000,7.87299,7.92793,7.81861,7.91884,419364.67308481,0
+SLRC.US,D,20101103,000000,8.13705,8.13705,7.83603,8.03959,621110.71074705,0
+SLRC.US,D,20101104,000000,8.10425,8.13139,7.97388,8.03534,1306490.2647211,0
+SLRC.US,D,20101105,000000,8.00507,8.13705,7.9543,8.00158,2363606.1217032,0
+SLRC.US,D,20101108,000000,7.99665,8.06142,7.95922,8.03022,589726.18397005,0
+SLRC.US,D,20101109,000000,8.03022,8.06142,7.90815,7.90815,441037.58577267,0
+SLRC.US,D,20101110,000000,7.93936,8.03534,7.87611,7.99154,360458.26543077,0
+SLRC.US,D,20101111,000000,7.96244,8.05727,7.96244,8.05727,724793.98427592,0
+SLRC.US,D,20101112,000000,7.9941,8.09754,7.98474,8.06728,549773.39475176,0
+SLRC.US,D,20101115,000000,8.11531,8.17724,8.05036,8.07314,624452.9782837,0
+SLRC.US,D,20101116,000000,7.99665,8.08742,7.82439,7.91147,765084.17328666,0
+SLRC.US,D,20101117,000000,7.90495,8.07996,7.90495,8.00158,397866.27753097,0
+SLRC.US,D,20101118,000000,8.10084,8.12287,8.00158,8.00678,658152.76570557,0
+SLRC.US,D,20101119,000000,8.05727,8.16872,8.02266,8.11531,428785.42528387,0
+SLRC.US,D,20101122,000000,8.10084,8.1083,8.05036,8.1083,484584.37027247,0
+SLRC.US,D,20101123,000000,8.07314,8.18509,8.07314,8.12287,343780.77349468,0
+SLRC.US,D,20101124,000000,8.16872,8.17129,8.11947,8.14047,252761.09781912,0
+SLRC.US,D,20101126,000000,8.09243,8.1885,8.09243,8.18509,239473.46900168,0
+SLRC.US,D,20101129,000000,8.13536,8.18075,8.12287,8.15721,360871.81815445,0
+SLRC.US,D,20101130,000000,8.13279,8.23397,8.08581,8.1051,4241457.0218163,0
+SLRC.US,D,20101201,000000,8.24522,8.3964,8.13139,8.36823,663977.40726391,0
+SLRC.US,D,20101202,000000,8.34061,8.37531,8.2091,8.32341,704210.48157625,0
+SLRC.US,D,20101203,000000,8.33817,8.41844,8.28739,8.39904,787964.956078,0
+SLRC.US,D,20101206,000000,8.3964,8.63597,8.3964,8.5418,470078.29455561,0
+SLRC.US,D,20101207,000000,8.63597,8.79122,8.55523,8.67002,650262.47588799,0
+SLRC.US,D,20101208,000000,8.71426,8.7848,8.6566,8.66472,494890.40029692,0
+SLRC.US,D,20101209,000000,8.67994,8.67994,8.50702,8.54711,552719.03243833,0
+SLRC.US,D,20101210,000000,8.5247,8.6566,8.50352,8.62435,468963.50025701,0
+SLRC.US,D,20101213,000000,8.69157,8.69157,8.61896,8.61896,565344.55382604,0
+SLRC.US,D,20101214,000000,8.6494,8.6566,8.48244,8.6458,995558.90424978,0
+SLRC.US,D,20101215,000000,8.6216,8.62794,8.28739,8.32181,1223881.2572264,0
+SLRC.US,D,20101216,000000,8.35953,8.46041,8.32181,8.42003,543187.22388126,0
+SLRC.US,D,20101217,000000,8.43668,8.48244,8.34061,8.42439,505049.41285694,0
+SLRC.US,D,20101220,000000,8.48244,8.50966,8.34458,8.42193,386891.7939992,0
+SLRC.US,D,20101221,000000,8.46919,8.51401,8.45246,8.50087,346032.57336353,0
+SLRC.US,D,20101222,000000,8.50087,8.63239,8.50087,8.5839,379240.5397713,0
+SLRC.US,D,20101223,000000,8.6216,8.6566,8.55798,8.56242,266170.35979056,0
+SLRC.US,D,20101227,000000,8.59296,8.6494,8.46475,8.63597,303721.15863678,0
+SLRC.US,D,20101228,000000,8.6825,8.72523,8.60639,8.68619,264274.99794699,0
+SLRC.US,D,20101229,000000,8.70056,8.76097,8.57056,8.57501,268892.82708149,0
+SLRC.US,D,20101230,000000,8.60459,8.65923,8.59022,8.65923,424896.3373939,0
+SLRC.US,D,20101231,000000,8.68986,8.72429,8.57056,8.57764,133246.47603431,0
+SLRC.US,D,20110103,000000,8.6458,8.6773,8.59022,8.65309,272726.91563225,0
+SLRC.US,D,20110104,000000,8.65923,8.65923,8.46475,8.50352,268195.81622496,0
+SLRC.US,D,20110105,000000,8.4569,8.64051,8.4569,8.63239,291246.88543191,0
+SLRC.US,D,20110106,000000,8.48773,8.6825,8.48773,8.61896,245109.8435912,0
+SLRC.US,D,20110107,000000,8.61896,8.61896,8.50352,8.58484,133449.55051756,0
+SLRC.US,D,20110110,000000,8.54711,8.54711,8.36473,8.40605,505791.90393628,0
+SLRC.US,D,20110111,000000,8.40605,8.55523,8.31906,8.55164,432412.20863298,0
+SLRC.US,D,20110112,000000,8.57056,8.61537,8.46127,8.5247,272301.72843296,0
+SLRC.US,D,20110113,000000,8.50702,8.59731,8.36473,8.59731,321836.03714955,0
+SLRC.US,D,20110114,000000,8.55523,8.59022,8.38675,8.44812,523554.5751422,0
+SLRC.US,D,20110118,000000,8.47894,8.56242,8.31395,8.37182,472166.15408644,0
+SLRC.US,D,20110119,000000,8.32181,8.35508,8.05376,8.17298,674030.65186389,0
+SLRC.US,D,20110120,000000,8.17129,8.26157,8.1083,8.1885,236536.29275191,0
+SLRC.US,D,20110121,000000,8.21941,8.35868,8.21941,8.3027,237126.47796882,0
+SLRC.US,D,20110124,000000,8.35508,8.59022,8.27614,8.44461,286666.07508341,0
+SLRC.US,D,20110125,000000,8.46475,8.52121,8.26923,8.43516,300809.3666974,0
+SLRC.US,D,20110126,000000,8.4569,8.51401,8.35508,8.44017,258177.4750518,0
+SLRC.US,D,20110127,000000,8.43158,8.5839,8.42439,8.49737,203063.9064441,0
+SLRC.US,D,20110128,000000,8.50702,8.58484,8.27954,8.39195,184461.43763563,0
+SLRC.US,D,20110131,000000,8.44377,8.52121,8.22119,8.22119,481465.27313147,0
+SLRC.US,D,20110201,000000,8.30025,8.6216,8.24779,8.53907,619420.5387459,0
+SLRC.US,D,20110202,000000,8.51401,8.65309,8.49029,8.52121,531723.03469461,0
+SLRC.US,D,20110203,000000,8.47203,8.58484,8.36038,8.53548,158357.90510247,0
+SLRC.US,D,20110204,000000,8.52121,8.6494,8.49029,8.59022,389650.22239655,0
+SLRC.US,D,20110207,000000,8.59022,8.71426,8.53907,8.60459,514190.93764154,0
+SLRC.US,D,20110208,000000,8.6458,8.72335,8.6216,8.6216,767830.96720843,0
+SLRC.US,D,20110209,000000,8.65923,8.705,8.60459,8.6773,153643.82712434,0
+SLRC.US,D,20110210,000000,8.68439,8.76825,8.65829,8.66018,245226.18834722,0
+SLRC.US,D,20110211,000000,8.6566,8.80958,8.6566,8.7986,253700.3173041,0
+SLRC.US,D,20110214,000000,8.69431,8.75001,8.55798,8.73895,2782123.5934282,0
+SLRC.US,D,20110215,000000,8.68619,8.76731,8.61537,8.6566,484968.30796737,0
+SLRC.US,D,20110216,000000,8.6566,8.75634,8.6216,8.6566,252697.6370431,0
+SLRC.US,D,20110218,000000,8.6566,8.67002,8.63778,8.6566,177150.75623899,0
+SLRC.US,D,20110222,000000,8.56242,8.6216,8.37531,8.37966,542955.59204881,0
+SLRC.US,D,20110223,000000,8.47203,8.56242,8.25382,8.30025,492130.91421998,0
+SLRC.US,D,20110224,000000,8.33382,8.48773,8.30449,8.39025,663153.47485536,0
+SLRC.US,D,20110225,000000,8.43857,8.62435,8.3806,8.55344,469612.91553155,0
+SLRC.US,D,20110228,000000,8.57501,8.63409,8.4569,8.48073,462530.69292853,0
+SLRC.US,D,20110301,000000,8.48244,8.53822,8.36132,8.3806,416412.68932062,0
+SLRC.US,D,20110302,000000,8.71426,8.72429,8.44812,8.49029,1043186.2166471,0
+SLRC.US,D,20110303,000000,8.69337,8.71426,8.56064,8.57056,818026.32567513,0
+SLRC.US,D,20110304,000000,8.60989,8.66018,8.44812,8.51846,726803.57551631,0
+SLRC.US,D,20110307,000000,8.58484,8.58484,8.39904,8.43668,418306.99348459,0
+SLRC.US,D,20110308,000000,8.46475,8.47544,8.35953,8.41654,915520.05818357,0
+SLRC.US,D,20110309,000000,8.45246,8.45531,8.308,8.3806,566412.81022223,0
+SLRC.US,D,20110310,000000,8.35508,8.36567,8.18413,8.33966,570270.16772421,0
+SLRC.US,D,20110311,000000,8.30449,8.38761,8.27793,8.35508,337032.77764536,0
+SLRC.US,D,20110314,000000,8.34809,8.39025,8.28133,8.34809,463407.5093171,0
+SLRC.US,D,20110315,000000,8.21941,8.36823,7.76549,8.32256,1031471.3573952,0
+SLRC.US,D,20110316,000000,8.34809,8.45531,8.22282,8.25117,459537.45965995,0
+SLRC.US,D,20110317,000000,8.34364,8.37966,8.25382,8.29599,322725.54569334,0
+SLRC.US,D,20110318,000000,8.36567,8.39991,8.25382,8.27539,395080.34946403,0
+SLRC.US,D,20110321,000000,8.35953,8.4122,8.308,8.35508,279750.96585724,0
+SLRC.US,D,20110322,000000,8.30449,8.35953,8.18413,8.21941,418865.44831351,0
+SLRC.US,D,20110323,000000,8.25382,8.308,8.21941,8.27539,202282.28121954,0
+SLRC.US,D,20110324,000000,8.35508,8.43583,8.27103,8.35244,232722.30011355,0
+SLRC.US,D,20110325,000000,8.4087,8.45246,8.33296,8.3929,444864.27056624,0
+SLRC.US,D,20110328,000000,8.45246,8.49302,8.3806,8.40338,361222.96778173,0
+SLRC.US,D,20110329,000000,8.45246,8.49302,8.4087,8.48773,298464.49102373,0
+SLRC.US,D,20110330,000000,8.49737,8.60639,8.4569,8.59202,482294.49393802,0
+SLRC.US,D,20110331,000000,8.60809,8.6216,8.45436,8.478,349629.74168384,0
+SLRC.US,D,20110401,000000,8.56507,8.62794,8.50966,8.5489,399152.41592483,0
+SLRC.US,D,20110404,000000,8.58928,8.6494,8.50797,8.60375,428259.75852256,0
+SLRC.US,D,20110405,000000,8.61443,8.65309,8.55704,8.57764,351823.36917468,0
+SLRC.US,D,20110406,000000,8.6216,8.73158,8.49302,8.72429,573560.60896044,0
+SLRC.US,D,20110407,000000,8.74632,8.78849,8.59202,8.73158,550452.42505509,0
+SLRC.US,D,20110408,000000,8.77108,8.78849,8.62794,8.6494,309459.0704679,0
+SLRC.US,D,20110411,000000,8.61802,8.87281,8.61802,8.68439,987719.38305303,0
+SLRC.US,D,20110412,000000,8.65309,8.68892,8.60005,8.60375,268927.73050831,0
+SLRC.US,D,20110413,000000,8.67088,8.69697,8.49302,8.53822,313078.45005983,0
+SLRC.US,D,20110414,000000,8.52195,8.68173,8.52195,8.67088,258801.50601591,0
+SLRC.US,D,20110415,000000,8.6737,8.78849,8.65309,8.70056,261063.88268075,0
+SLRC.US,D,20110418,000000,8.72429,8.77108,8.58484,8.64667,336824.41476411,0
+SLRC.US,D,20110419,000000,8.70056,8.72429,8.52195,8.52195,432139.32729611,0
+SLRC.US,D,20110420,000000,8.64136,8.77108,8.60989,8.67088,272488.93772219,0
+SLRC.US,D,20110421,000000,8.75634,8.77108,8.69337,8.71607,266779.58324028,0
+SLRC.US,D,20110425,000000,8.67815,8.73809,8.59202,8.73809,935819.0450708,0
+SLRC.US,D,20110426,000000,8.80588,8.86819,8.75634,8.75634,402739.00744914,0
+SLRC.US,D,20110427,000000,8.82422,8.86365,8.69337,8.79945,416935.18304313,0
+SLRC.US,D,20110428,000000,8.84067,8.97843,8.81959,8.93058,499712.36159427,0
+SLRC.US,D,20110429,000000,8.96719,9.09349,8.96719,9.01125,482777.85351533,0
+SLRC.US,D,20110502,000000,9.09443,9.20791,8.94469,8.98382,634394.10884607,0
+SLRC.US,D,20110503,000000,8.98286,9.19939,8.87377,8.92964,356573.40825921,0
+SLRC.US,D,20110504,000000,8.91933,8.9268,8.77108,8.85627,392452.01565749,0
+SLRC.US,D,20110505,000000,8.85627,8.89296,8.66283,8.67815,631770.00575796,0
+SLRC.US,D,20110506,000000,8.75908,8.78574,8.70056,8.71607,279086.7430683,0
+SLRC.US,D,20110509,000000,8.76825,8.84436,8.7225,8.82422,307692.74553556,0
+SLRC.US,D,20110510,000000,8.85912,8.87557,8.79209,8.87557,429376.66818038,0
+SLRC.US,D,20110511,000000,8.87557,8.91744,8.80494,8.80768,304168.55710767,0
+SLRC.US,D,20110512,000000,8.84067,8.86365,8.7344,8.80314,264186.15286056,0
+SLRC.US,D,20110513,000000,8.83888,8.84067,8.73809,8.75908,238383.00133387,0
+SLRC.US,D,20110516,000000,8.70056,8.79945,8.64667,8.6494,390185.40827425,0
+SLRC.US,D,20110517,000000,8.69697,8.78015,8.63239,8.70595,423365.8750124,0
+SLRC.US,D,20110518,000000,8.77752,8.87281,8.73158,8.78015,495058.57135335,0
+SLRC.US,D,20110519,000000,8.8316,8.93058,8.69697,8.80314,477282.15031264,0
+SLRC.US,D,20110520,000000,8.79397,8.87377,8.73619,8.82782,428916.5775543,0
+SLRC.US,D,20110523,000000,8.77752,8.81052,8.7344,8.76286,333962.33376595,0
+SLRC.US,D,20110524,000000,8.77288,8.78849,8.60005,8.67088,513830.26889785,0
+SLRC.US,D,20110525,000000,8.61443,8.71426,8.59202,8.66642,417969.59369215,0
+SLRC.US,D,20110526,000000,8.6494,8.7344,8.60989,8.71426,361125.66125852,0
+SLRC.US,D,20110527,000000,8.75359,8.76552,8.68079,8.75095,229033.11366802,0
+SLRC.US,D,20110531,000000,8.83982,8.87103,8.73619,8.78849,537683.05924177,0
+SLRC.US,D,20110601,000000,8.79945,8.79945,8.60375,8.60639,471115.87824343,0
+SLRC.US,D,20110602,000000,8.60639,8.69337,8.57407,8.64667,442840.92949105,0
+SLRC.US,D,20110603,000000,8.59296,8.67088,8.57859,8.60459,370904.96684203,0
+SLRC.US,D,20110606,000000,8.62794,8.65309,8.52195,8.53822,580220.81740296,0
+SLRC.US,D,20110607,000000,8.78301,8.89665,8.70858,8.80958,2239806.8398578,0
+SLRC.US,D,20110608,000000,8.84624,8.91744,8.79028,8.79397,1393910.6567173,0
+SLRC.US,D,20110609,000000,8.87377,8.93994,8.82782,8.83802,997583.30300459,0
+SLRC.US,D,20110610,000000,8.84624,8.89296,8.82422,8.84067,832374.80713156,0
+SLRC.US,D,20110613,000000,8.90856,8.98286,8.87103,8.90486,1040066.0618266,0
+SLRC.US,D,20110614,000000,8.98286,9.04812,8.91273,8.9999,1291922.8435875,0
+SLRC.US,D,20110615,000000,9.0065,9.12848,8.9719,9.03676,1535317.1308672,0
+SLRC.US,D,20110616,000000,8.85173,8.96529,8.83802,8.90486,1934150.1275527,0
+SLRC.US,D,20110617,000000,8.91744,8.93618,8.80219,8.8645,857348.73785169,0
+SLRC.US,D,20110620,000000,8.81421,8.95308,8.80494,8.94278,717633.49338251,0
+SLRC.US,D,20110621,000000,8.94752,8.99327,8.84351,8.92122,1062652.809689,0
+SLRC.US,D,20110622,000000,8.90486,8.97749,8.88927,8.95119,773381.6697503,0
+SLRC.US,D,20110623,000000,8.89296,8.95688,8.84067,8.89665,805288.69024982,0
+SLRC.US,D,20110624,000000,8.90771,9.08026,8.82422,8.97275,13225385.43063,0
+SLRC.US,D,20110627,000000,8.96529,8.98286,8.90856,8.94752,942312.14013647,0
+SLRC.US,D,20110628,000000,8.94752,8.96907,8.90771,8.95119,760495.95918097,0
+SLRC.US,D,20110629,000000,8.95308,8.97749,8.90119,8.92398,638606.8466937,0
+SLRC.US,D,20110630,000000,8.91139,9.00178,8.91139,8.97558,774573.67465973,0
+SLRC.US,D,20110701,000000,8.97749,9.14548,8.95971,9.0708,890367.37961102,0
+SLRC.US,D,20110705,000000,9.04244,9.05662,8.97749,9.02069,664107.50185472,0
+SLRC.US,D,20110706,000000,8.9719,9.1086,8.9719,9.09537,847692.12310178,0
+SLRC.US,D,20110707,000000,9.14548,9.14928,9.09537,9.12848,612945.42423343,0
+SLRC.US,D,20110708,000000,9.09349,9.12565,9.06891,9.10766,497858.24925511,0
+SLRC.US,D,20110711,000000,9.04812,9.07458,8.99138,8.99706,446904.53451505,0
+SLRC.US,D,20110712,000000,8.98286,9.09537,8.98286,9.00272,562411.60829466,0
+SLRC.US,D,20110713,000000,9.03676,9.1086,8.99327,9.02069,525372.72637494,0
+SLRC.US,D,20110714,000000,9.0065,9.0311,8.85173,8.87925,583037.41817833,0
+SLRC.US,D,20110715,000000,8.89296,8.93994,8.81421,8.91273,601306.71791274,0
+SLRC.US,D,20110718,000000,8.90856,8.90856,8.74716,8.74716,623439.72122671,0
+SLRC.US,D,20110719,000000,8.80768,8.89665,8.78668,8.81421,570562.08729386,0
+SLRC.US,D,20110720,000000,8.87103,8.89296,8.74716,8.77478,699299.67519249,0
+SLRC.US,D,20110721,000000,8.80768,8.84351,8.76552,8.79397,801372.10269022,0
+SLRC.US,D,20110722,000000,8.80494,8.8178,8.75729,8.78301,550102.33310742,0
+SLRC.US,D,20110725,000000,8.73252,8.78301,8.67276,8.72523,603660.05502319,0
+SLRC.US,D,20110726,000000,8.74716,8.77657,8.69243,8.75095,643481.69197106,0
+SLRC.US,D,20110727,000000,8.72703,8.74348,8.51401,8.52121,1191119.63161,0
+SLRC.US,D,20110728,000000,8.55969,8.67636,8.51581,8.5418,432779.22345425,0
+SLRC.US,D,20110729,000000,8.51051,8.5229,8.27445,8.38146,991637.02829221,0
+SLRC.US,D,20110801,000000,8.48508,8.51401,8.30025,8.48073,1263060.882657,0
+SLRC.US,D,20110802,000000,8.61802,8.79303,8.40254,8.47356,1360633.9411355,0
+SLRC.US,D,20110803,000000,8.54626,8.69697,8.33031,8.55344,1088414.7117113,0
+SLRC.US,D,20110804,000000,8.48148,8.53453,7.81703,7.87299,2278038.7843666,0
+SLRC.US,D,20110805,000000,7.96905,8.31472,7.35042,7.76861,1698576.323237,0
+SLRC.US,D,20110808,000000,7.27385,7.69561,7.19821,7.19821,1804767.3550978,0
+SLRC.US,D,20110809,000000,7.24076,7.69166,6.97329,7.649,1900316.0148217,0
+SLRC.US,D,20110810,000000,7.95175,8.00081,7.49158,7.56448,1446851.7514261,0
+SLRC.US,D,20110811,000000,7.60127,7.87139,7.48609,7.79036,1474072.193617,0
+SLRC.US,D,20110812,000000,7.91818,8.05301,7.77891,7.9941,901972.24018449,0
+SLRC.US,D,20110815,000000,8.00081,8.21846,8.00081,8.19785,729692.09850448,0
+SLRC.US,D,20110816,000000,8.1051,8.16619,7.88775,8.06398,788803.69600095,0
+SLRC.US,D,20110817,000000,8.1083,8.16619,7.95505,8.03959,439846.63854285,0
+SLRC.US,D,20110818,000000,7.87299,7.87705,7.52231,7.64494,1023281.7442508,0
+SLRC.US,D,20110819,000000,7.52231,7.79036,7.48609,7.52231,571260.15583001,0
+SLRC.US,D,20110822,000000,7.58641,7.72446,7.54643,7.62992,555962.93577218,0
+SLRC.US,D,20110823,000000,7.677,7.93936,7.63616,7.92707,816266.34682038,0
+SLRC.US,D,20110824,000000,7.96006,8.1362,7.85484,8.08487,538554.58723235,0
+SLRC.US,D,20110825,000000,8.16619,8.1885,7.75008,7.81948,634480.83857329,0
+SLRC.US,D,20110826,000000,7.79904,8.09507,7.71169,7.99325,529216.3340421,0
+SLRC.US,D,20110829,000000,8.09339,8.3929,8.00678,8.38761,709938.87429098,0
+SLRC.US,D,20110830,000000,8.36388,8.41748,8.24606,8.36388,531413.13457172,0
+SLRC.US,D,20110831,000000,8.40076,8.54626,8.36737,8.41048,1224156.2539225,0
+SLRC.US,D,20110901,000000,8.38316,8.47279,8.14131,8.17129,829525.41828859,0
+SLRC.US,D,20110902,000000,8.00421,8.07835,7.91639,7.92235,648994.31804736,0
+SLRC.US,D,20110906,000000,7.75811,8.03618,7.73476,7.99495,935147.41852465,0
+SLRC.US,D,20110907,000000,8.12024,8.3097,8.0235,8.27708,1001743.1568722,0
+SLRC.US,D,20110908,000000,8.25306,8.32435,8.13536,8.17383,519003.37982248,0
+SLRC.US,D,20110909,000000,8.14386,8.18773,8.00421,8.06728,669180.13321734,0
+SLRC.US,D,20110912,000000,7.99996,8.21515,7.94438,8.20314,717164.9413196,0
+SLRC.US,D,20110913,000000,8.20646,8.40254,8.18924,8.38146,782340.21596409,0
+SLRC.US,D,20110914,000000,8.40689,8.45606,8.24342,8.38589,822889.53647688,0
+SLRC.US,D,20110915,000000,8.44461,8.44461,8.27708,8.31472,1180818.8899836,0
+SLRC.US,D,20110916,000000,8.34458,8.36132,8.18773,8.26508,782870.11344378,0
+SLRC.US,D,20110919,000000,8.0706,8.2091,8.01519,8.10925,480313.46004684,0
+SLRC.US,D,20110920,000000,8.10925,8.15633,7.87044,7.89418,735369.72259841,0
+SLRC.US,D,20110921,000000,7.89418,7.937,7.58092,7.6162,644815.42594692,0
+SLRC.US,D,20110922,000000,7.5261,7.60296,7.3579,7.49555,1165116.5786389,0
+SLRC.US,D,20110923,000000,7.48222,7.62007,7.4517,7.53394,541185.03639807,0
+SLRC.US,D,20110926,000000,7.62007,7.62007,7.36914,7.55966,551341.93359888,0
+SLRC.US,D,20110927,000000,7.71575,7.84671,7.59341,7.65951,1328030.967459,0
+SLRC.US,D,20110928,000000,7.65951,7.75349,7.36414,7.39431,596120.91483291,0
+SLRC.US,D,20110929,000000,7.59815,7.77495,7.54019,7.76861,515895.91715706,0
+SLRC.US,D,20110930,000000,7.649,7.74289,7.51513,7.51987,592619.99535622,0
+SLRC.US,D,20111003,000000,7.48931,7.64352,7.3284,7.33284,844727.4471824,0
+SLRC.US,D,20111004,000000,7.2988,7.64352,7.06027,7.62007,1306654.2050592,0
+SLRC.US,D,20111005,000000,7.5747,7.64352,7.46899,7.57772,515963.60865148,0
+SLRC.US,D,20111006,000000,7.54501,7.77258,7.48222,7.76143,656788.3590213,0
+SLRC.US,D,20111007,000000,7.76861,7.82769,7.56288,7.58092,377008.83581485,0
+SLRC.US,D,20111010,000000,7.71575,7.87044,7.65951,7.85806,586258.05256096,0
+SLRC.US,D,20111011,000000,7.84075,8.00421,7.82769,7.97804,531297.84749531,0
+SLRC.US,D,20111012,000000,7.98144,8.10699,7.97804,8.05641,533031.38436006,0
+SLRC.US,D,20111013,000000,8.03959,8.05641,7.84992,8.00421,410311.99338662,0
+SLRC.US,D,20111014,000000,8.06047,8.11531,7.94438,8.08657,356042.45309992,0
+SLRC.US,D,20111017,000000,8.03287,8.10925,7.92386,7.95336,393576.32907252,0
+SLRC.US,D,20111018,000000,8.00678,8.21345,7.92793,8.17383,394806.41044756,0
+SLRC.US,D,20111019,000000,8.16146,8.21345,7.87044,7.91818,651772.84235709,0
+SLRC.US,D,20111020,000000,7.8918,7.97075,7.7445,7.89418,474529.0103133,0
+SLRC.US,D,20111021,000000,8.00678,8.0706,7.88026,8.06473,498026.42031153,0
+SLRC.US,D,20111024,000000,8.09924,8.19443,8.09007,8.17724,410075.07315619,0
+SLRC.US,D,20111025,000000,8.13885,8.17818,7.99241,8.03618,402167.86046502,0
+SLRC.US,D,20111026,000000,8.14386,8.29505,8.03287,8.27445,404173.22098699,0
+SLRC.US,D,20111027,000000,8.43516,8.51051,8.30025,8.478,966369.06264321,0
+SLRC.US,D,20111028,000000,8.41919,8.53104,8.4122,8.43583,502470.78999163,0
+SLRC.US,D,20111031,000000,8.25382,8.3964,8.24012,8.28995,461817.816878,0
+SLRC.US,D,20111101,000000,7.92235,8.12779,7.84907,7.90004,775579.52795955,0
+SLRC.US,D,20111102,000000,8.08657,8.12024,7.61148,7.74205,885253.498744,0
+SLRC.US,D,20111103,000000,7.83603,7.83603,7.60127,7.76294,1529640.5644527,0
+SLRC.US,D,20111104,000000,8.04961,8.37531,7.9543,8.22555,3886124.2717281,0
+SLRC.US,D,20111107,000000,8.39904,8.42534,8.3027,8.3515,2094751.3710873,0
+SLRC.US,D,20111108,000000,8.46221,8.5229,8.36918,8.50797,1544431.1559822,0
+SLRC.US,D,20111109,000000,8.40425,8.42787,8.29505,8.34545,1470477.1406559,0
+SLRC.US,D,20111110,000000,8.65923,8.83614,8.57764,8.65121,2096620.2909407,0
+SLRC.US,D,20111111,000000,8.82697,8.82697,8.59731,8.6494,1574777.0413917,0
+SLRC.US,D,20111114,000000,8.70595,8.70595,8.53104,8.59022,1258061.2311868,0
+SLRC.US,D,20111115,000000,8.61348,8.78574,8.59022,8.69867,919483.18364557,0
+SLRC.US,D,20111116,000000,8.57056,8.6216,8.40689,8.43516,1836218.5156898,0
+SLRC.US,D,20111117,000000,8.44461,8.54711,8.41919,8.49029,1434759.3005568,0
+SLRC.US,D,20111118,000000,8.47109,8.62699,8.47109,8.55619,1355004.9703031,0
+SLRC.US,D,20111121,000000,8.42278,8.45606,8.31472,8.38589,1153889.3096826,0
+SLRC.US,D,20111122,000000,8.44812,8.47109,8.32615,8.37361,696578.26558115,0
+SLRC.US,D,20111123,000000,8.32615,8.35953,8.18924,8.21345,1147656.4037986,0
+SLRC.US,D,20111125,000000,8.19617,8.37097,8.18338,8.18338,354608.23956202,0
+SLRC.US,D,20111128,000000,8.47356,8.49737,8.25638,8.33722,887321.26236241,0
+SLRC.US,D,20111129,000000,8.33966,8.36652,8.27445,8.3097,670077.04551833,0
+SLRC.US,D,20111130,000000,8.57501,8.64402,8.48858,8.59646,1504407.5022307,0
+SLRC.US,D,20111201,000000,8.58484,8.59022,8.4676,8.47109,1040769.4187607,0
+SLRC.US,D,20111202,000000,8.59022,8.65121,8.5247,8.62435,931573.51915556,0
+SLRC.US,D,20111205,000000,8.73252,8.77836,8.66283,8.74442,1003099.1021197,0
+SLRC.US,D,20111206,000000,8.6566,8.70415,8.59022,8.64317,1207031.3635156,0
+SLRC.US,D,20111207,000000,8.61348,8.68173,8.53378,8.66283,865630.36912132,0
+SLRC.US,D,20111208,000000,8.61348,8.67088,8.49908,8.50257,900171.01182535,0
+SLRC.US,D,20111209,000000,8.57056,8.6566,8.52838,8.61802,1009678.9269126,0
+SLRC.US,D,20111212,000000,8.58303,8.62435,8.54086,8.59022,1483813.422735,0
+SLRC.US,D,20111213,000000,8.6216,8.68534,8.39818,8.45785,1011538.3276498,0
+SLRC.US,D,20111214,000000,8.41483,8.43583,8.20984,8.28644,1302041.6643228,0
+SLRC.US,D,20111215,000000,8.34061,8.41483,8.25117,8.28995,731680.53615288,0
+SLRC.US,D,20111216,000000,8.34903,8.37966,8.20646,8.22555,1146589.205082,0
+SLRC.US,D,20111219,000000,8.26319,8.28644,8.09243,8.10273,1060836.7738156,0
+SLRC.US,D,20111220,000000,8.23322,8.34061,8.21695,8.25117,1038976.6518383,0
+SLRC.US,D,20111221,000000,8.26319,8.28304,8.17383,8.24873,718563.1937511,0
+SLRC.US,D,20111222,000000,8.28304,8.4745,8.26838,8.45606,595270.54043434,0
+SLRC.US,D,20111223,000000,8.50882,8.55523,8.45606,8.54361,404739.07957313,0
+SLRC.US,D,20111227,000000,8.52838,8.5507,8.48244,8.5247,410492.85659825,0
+SLRC.US,D,20111228,000000,8.52121,8.53378,8.41483,8.43583,350055.98656272,0
+SLRC.US,D,20111229,000000,8.49387,8.57056,8.44897,8.48244,457233.83349069,0
+SLRC.US,D,20111230,000000,8.49387,8.54086,8.43583,8.47109,476047.83821919,0
+SLRC.US,D,20120103,000000,8.58484,8.62435,8.48244,8.53822,444494.08270618,0
+SLRC.US,D,20120104,000000,8.48858,8.58484,8.4745,8.49029,299695.63007837,0
+SLRC.US,D,20120105,000000,8.48244,8.60545,8.40076,8.55523,415928.27206373,0
+SLRC.US,D,20120106,000000,8.55523,8.62794,8.4745,8.56421,405922.62304575,0
+SLRC.US,D,20120109,000000,8.59022,8.62794,8.47109,8.50882,406961.26441316,0
+SLRC.US,D,20120110,000000,8.53378,8.68173,8.51761,8.66283,601236.91105912,0
+SLRC.US,D,20120111,000000,8.63862,8.67446,8.55523,8.63683,282363.43446976,0
+SLRC.US,D,20120112,000000,8.62794,8.72429,8.62794,8.67446,472400.95895769,0
+SLRC.US,D,20120113,000000,8.62794,8.67446,8.62794,8.63683,296279.32496971,0
+SLRC.US,D,20120117,000000,8.68892,8.71237,8.63409,8.6494,1015289.9171917,0
+SLRC.US,D,20120118,000000,8.66557,8.80219,8.63683,8.79766,541212.53606768,0
+SLRC.US,D,20120119,000000,8.80958,8.85912,8.74812,8.82517,610600.54855976,0
+SLRC.US,D,20120120,000000,8.82053,8.8334,8.73619,8.73895,868119.08922061,0
+SLRC.US,D,20120123,000000,8.75454,8.77108,8.63239,8.69431,745205.08520075,0
+SLRC.US,D,20120124,000000,8.66283,8.73619,8.63862,8.67815,467644.57379554,0
+SLRC.US,D,20120125,000000,8.68534,8.73252,8.64856,8.70415,571449.48047843,0
+SLRC.US,D,20120126,000000,8.72429,8.79028,8.71426,8.74442,599110.9750627,0
+SLRC.US,D,20120127,000000,8.74812,8.75908,8.66557,8.69431,474073.1504056,0
+SLRC.US,D,20120130,000000,8.64856,8.7225,8.63683,8.67446,517880.12408706,0
+SLRC.US,D,20120131,000000,8.7225,8.78301,8.6458,8.76286,888750.18750229,0
+SLRC.US,D,20120201,000000,8.77288,8.85912,8.74812,8.83888,749475.99542638,0
+SLRC.US,D,20120202,000000,8.8334,8.91555,8.80494,8.87377,488044.04024477,0
+SLRC.US,D,20120203,000000,8.97096,9.0311,8.91139,8.99232,969774.7909559,0
+SLRC.US,D,20120206,000000,8.95403,9.0065,8.88388,8.95688,625222.96903266,0
+SLRC.US,D,20120207,000000,8.97275,9.05851,8.93994,9.0311,443972.64666326,0
+SLRC.US,D,20120208,000000,9.10105,9.11335,8.82053,8.88927,795037.65956459,0
+SLRC.US,D,20120209,000000,8.95213,8.99044,8.8178,8.96432,499113.71494056,0
+SLRC.US,D,20120210,000000,8.88927,8.94278,8.79397,8.79397,428666.96516864,0
+SLRC.US,D,20120213,000000,8.86365,8.94278,8.83888,8.93058,438265.40754054,0
+SLRC.US,D,20120214,000000,8.91139,8.91139,8.72429,8.75454,628822.25271217,0
+SLRC.US,D,20120215,000000,8.80768,8.84256,8.6566,8.66283,592177.88528334,0
+SLRC.US,D,20120216,000000,8.64856,8.849,8.63683,8.83888,595110.83081471,0
+SLRC.US,D,20120217,000000,8.89949,8.91139,8.86365,8.88388,616368.07541971,0
+SLRC.US,D,20120221,000000,8.95403,9.05568,8.90771,8.98032,622631.65401215,0
+SLRC.US,D,20120222,000000,8.99138,8.99232,8.83614,8.87557,817854.98157989,0
+SLRC.US,D,20120223,000000,8.90581,9.0708,8.87557,9.0708,1143062.9012949,0
+SLRC.US,D,20120224,000000,9.0812,9.16157,9.03771,9.1124,603609.28640238,0
+SLRC.US,D,20120227,000000,9.10578,9.10578,8.93618,8.97096,741560.32129843,0
+SLRC.US,D,20120228,000000,8.97275,8.99138,8.90307,8.91555,796369.27818126,0
+SLRC.US,D,20120229,000000,8.91933,8.96907,8.8178,8.8178,918708.96217822,0
+SLRC.US,D,20120301,000000,8.89296,8.89296,8.82517,8.82517,1014580.2141799,0
+SLRC.US,D,20120302,000000,8.8316,8.86279,8.74812,8.79028,1437929.1663188,0
+SLRC.US,D,20120305,000000,8.80768,8.80768,8.64856,8.66557,1600917.5927109,0
+SLRC.US,D,20120306,000000,8.6288,8.68439,8.52565,8.53198,1533522.2485855,0
+SLRC.US,D,20120307,000000,8.56875,8.6458,8.55798,8.6216,602418.33917256,0
+SLRC.US,D,20120308,000000,8.6494,8.65923,8.59022,8.63409,911025.9775623,0
+SLRC.US,D,20120309,000000,8.63409,8.71511,8.60903,8.69697,784159.42487644,0
+SLRC.US,D,20120312,000000,8.75538,8.76919,8.70245,8.75908,814399.54232601,0
+SLRC.US,D,20120313,000000,8.80682,8.84806,8.76286,8.84806,943641.64339393,0
+SLRC.US,D,20120314,000000,8.86279,8.91225,8.8178,8.83888,799877.60141515,0
+SLRC.US,D,20120315,000000,8.89949,8.9165,8.84162,8.88927,1426837.2803514,0
+SLRC.US,D,20120316,000000,8.91225,8.93712,8.83888,8.86819,1283898.2284606,0
+SLRC.US,D,20120319,000000,8.84162,8.92398,8.82337,8.83528,656101.92496075,0
+SLRC.US,D,20120320,000000,8.79028,8.84806,8.76919,8.76919,473965.26708639,0
+SLRC.US,D,20120321,000000,8.76919,8.78668,8.7225,8.73895,537696.80907656,0
+SLRC.US,D,20120322,000000,8.68439,8.73619,8.66377,8.67182,532465.52577395,0
+SLRC.US,D,20120323,000000,8.6773,8.73895,8.66113,8.7225,757381.09275835,0
+SLRC.US,D,20120326,000000,8.76286,8.79945,8.68892,8.73895,642169.1115872,0
+SLRC.US,D,20120327,000000,8.78668,8.78668,8.68892,8.7225,482774.68047652,0
+SLRC.US,D,20120328,000000,8.72703,8.74812,8.66113,8.67994,480594.8028205,0
+SLRC.US,D,20120329,000000,8.66917,8.69337,8.6216,8.6216,564204.37521702,0
+SLRC.US,D,20120330,000000,8.68892,8.73252,8.66113,8.68892,1201262.778976,0
+SLRC.US,D,20120402,000000,8.68439,8.76286,8.66113,8.76286,574805.4978499,0
+SLRC.US,D,20120403,000000,8.84436,8.84436,8.705,8.73252,760004.13816687,0
+SLRC.US,D,20120404,000000,8.66113,8.75538,8.66113,8.74812,1018017.6728807,0
+SLRC.US,D,20120405,000000,8.69697,8.75538,8.62435,8.6288,423931.73359851,0
+SLRC.US,D,20120409,000000,8.58484,8.59731,8.54626,8.58303,793018.54920779,0
+SLRC.US,D,20120410,000000,8.53198,8.54626,8.26743,8.31046,1402428.1505376,0
+SLRC.US,D,20120411,000000,8.39025,8.47629,8.36132,8.43327,674814.39244766,0
+SLRC.US,D,20120412,000000,8.4588,8.4588,8.40964,8.44377,394036.41969861,0
+SLRC.US,D,20120413,000000,8.45606,8.45606,8.21941,8.22811,986907.08512008,0
+SLRC.US,D,20120416,000000,8.14879,8.15633,7.8935,8.06398,1868027.1719864,0
+SLRC.US,D,20120417,000000,8.08657,8.22811,8.07314,8.17564,564024.56968499,0
+SLRC.US,D,20120418,000000,8.1695,8.1695,8.00678,8.07646,512770.47393847,0
+SLRC.US,D,20120419,000000,8.03864,8.14047,7.99911,8.06728,537818.44223061,0
+SLRC.US,D,20120420,000000,8.15633,8.15633,8.0706,8.10273,432143.55801454,0
+SLRC.US,D,20120423,000000,8.03864,8.03864,7.92386,8.03116,550174.25532024,0
+SLRC.US,D,20120424,000000,8.00421,8.12713,8.00421,8.11182,455807.02370999,0
+SLRC.US,D,20120425,000000,8.16619,8.24779,8.15226,8.1695,423364.8173328,0
+SLRC.US,D,20120426,000000,8.1695,8.19711,8.14047,8.16146,437904.73879687,0
+SLRC.US,D,20120427,000000,8.16146,8.24438,8.15226,8.22811,411831.87897211,0
+SLRC.US,D,20120430,000000,8.2022,8.21515,8.15226,8.17129,356748.98307285,0
+SLRC.US,D,20120501,000000,8.13139,8.3027,8.13139,8.17564,649723.0592919,0
+SLRC.US,D,20120502,000000,8.26743,8.6216,8.24012,8.6216,1241094.9927198,0
+SLRC.US,D,20120503,000000,8.63957,8.65923,8.46315,8.57764,808383.46076002,0
+SLRC.US,D,20120504,000000,8.50002,8.50002,8.39025,8.43951,884670.71728429,0
+SLRC.US,D,20120507,000000,8.43583,8.54985,8.40425,8.54267,657452.58181023,0
+SLRC.US,D,20120508,000000,8.5229,8.60279,8.48942,8.55798,639790.39016634,0
+SLRC.US,D,20120509,000000,8.52025,8.65923,8.51051,8.6216,442241.22515772,0
+SLRC.US,D,20120510,000000,8.66113,8.74716,8.63957,8.71426,466788.91099898,0
+SLRC.US,D,20120511,000000,8.6494,8.68892,8.58484,8.6288,372468.21729115,0
+SLRC.US,D,20120514,000000,8.58303,8.58484,8.50352,8.51051,399024.4366932,0
+SLRC.US,D,20120515,000000,8.50352,8.60279,8.50352,8.51581,274197.09027654,0
+SLRC.US,D,20120516,000000,8.52025,8.59381,8.46315,8.49653,645430.99547425,0
+SLRC.US,D,20120517,000000,8.52565,8.52565,8.38675,8.38675,372987.53797484,0
+SLRC.US,D,20120518,000000,8.36567,8.41305,8.20836,8.22811,557100.999022,0
+SLRC.US,D,20120521,000000,8.24779,8.4588,8.22811,8.4588,430106.46710453,0
+SLRC.US,D,20120522,000000,8.47629,8.57407,8.34193,8.3964,497654.11709227,0
+SLRC.US,D,20120523,000000,8.31566,8.53907,8.27614,8.51051,468259.08564326,0
+SLRC.US,D,20120524,000000,8.53907,8.55438,8.43951,8.55438,278599.1527726,0
+SLRC.US,D,20120525,000000,8.57056,8.59022,8.48942,8.55438,264019.03948374,0
+SLRC.US,D,20120529,000000,8.57056,8.6216,8.44897,8.52025,418256.22486378,0
+SLRC.US,D,20120530,000000,8.48942,8.6216,8.42439,8.54267,520348.74827394,0
+SLRC.US,D,20120531,000000,8.57056,8.60903,8.46315,8.57056,974636.94407805,0
+SLRC.US,D,20120601,000000,8.46221,8.60459,8.42534,8.45531,744870.85844709,0
+SLRC.US,D,20120604,000000,8.51051,8.57407,8.44377,8.48424,448867.58785304,0
+SLRC.US,D,20120605,000000,8.478,8.6216,8.44745,8.5839,533273.59298849,0
+SLRC.US,D,20120606,000000,8.61263,8.66113,8.60639,8.65829,377059.60443566,0
+SLRC.US,D,20120607,000000,8.71692,8.79028,8.65829,8.66113,567587.89225807,0
+SLRC.US,D,20120608,000000,8.65829,8.72891,8.6216,8.72523,378097.18812346,0
+SLRC.US,D,20120611,000000,8.79945,8.79945,8.66113,8.66377,522673.52803521,0
+SLRC.US,D,20120612,000000,8.48244,8.71426,8.48244,8.71426,513918.05630468,0
+SLRC.US,D,20120613,000000,8.6773,8.74169,8.63683,8.65309,437334.64949237,0
+SLRC.US,D,20120614,000000,8.68439,8.68439,8.59202,8.66917,1273910.559996,0
+SLRC.US,D,20120615,000000,8.68079,8.78206,8.65309,8.66113,899757.45910167,0
+SLRC.US,D,20120618,000000,8.61263,8.72891,8.60459,8.66377,518610.98069079,0
+SLRC.US,D,20120619,000000,8.68079,8.88104,8.65829,8.84256,638178.48645561,0
+SLRC.US,D,20120620,000000,8.83888,8.84256,8.72891,8.75359,328245.57552682,0
+SLRC.US,D,20120621,000000,8.75359,8.77288,8.67182,8.70415,398890.11138396,0
+SLRC.US,D,20120622,000000,8.71692,8.83888,8.68439,8.83528,547134.48414923,0
+SLRC.US,D,20120625,000000,8.77288,8.78206,8.70415,8.70415,341270.89980338,0
+SLRC.US,D,20120626,000000,8.72523,8.77108,8.70595,8.73346,234730.83367435,0
+SLRC.US,D,20120627,000000,8.75359,8.94469,8.75359,8.94088,684017.26264906,0
+SLRC.US,D,20120628,000000,8.91933,9.0812,8.87197,9.06797,850332.0913839,0
+SLRC.US,D,20120629,000000,9.13982,9.14548,8.90213,9.0065,647451.16351064,0
+SLRC.US,D,20120702,000000,9.0065,9.12659,8.95499,9.11808,535454.52832412,0
+SLRC.US,D,20120703,000000,9.12659,9.24381,9.11808,9.22396,348268.50803837,0
+SLRC.US,D,20120705,000000,9.20791,9.2476,9.18331,9.21923,393217.77568805,0
+SLRC.US,D,20120706,000000,9.19371,9.26462,9.16723,9.20128,398105.31312061,0
+SLRC.US,D,20120709,000000,9.16723,9.2476,9.16723,9.23909,455401.93242313,0
+SLRC.US,D,20120710,000000,9.2476,9.26462,9.22775,9.2476,609888.73018882,0
+SLRC.US,D,20120711,000000,9.26745,9.2911,9.20791,9.25989,605538.49399317,0
+SLRC.US,D,20120712,000000,9.23057,9.31473,9.15494,9.31379,595639.67061482,0
+SLRC.US,D,20120713,000000,9.31473,9.41022,9.30055,9.39321,416196.92268217,0
+SLRC.US,D,20120716,000000,9.35728,9.45087,9.33458,9.41305,407448.85470885,0
+SLRC.US,D,20120717,000000,9.41873,9.44142,9.37524,9.41873,743295.97352236,0
+SLRC.US,D,20120718,000000,9.41305,9.45087,9.38565,9.44142,453618.68461717,0
+SLRC.US,D,20120719,000000,9.45087,9.45087,9.30433,9.31473,282376.12662496,0
+SLRC.US,D,20120720,000000,9.30055,9.34213,9.2911,9.30055,274959.67726829,0
+SLRC.US,D,20120723,000000,9.20791,9.30906,9.13036,9.22775,297320.08169631,0
+SLRC.US,D,20120724,000000,9.25801,9.2911,9.12659,9.19371,263129.53093996,0
+SLRC.US,D,20120725,000000,9.23909,9.29394,9.17858,9.21168,244469.94743308,0
+SLRC.US,D,20120726,000000,9.2703,9.30433,9.17858,9.26745,291773.60987282,0
+SLRC.US,D,20120727,000000,9.30055,9.34782,9.19751,9.21168,493105.03713177,0
+SLRC.US,D,20120730,000000,9.18898,9.30906,9.18898,9.2703,257852.76741452,0
+SLRC.US,D,20120731,000000,9.21923,9.41022,9.18331,9.2164,865737.19476096,0
+SLRC.US,D,20120801,000000,9.21168,9.25327,9.04339,9.04339,661675.89645385,0
+SLRC.US,D,20120802,000000,9.0273,9.0812,8.95213,9.0065,486004.83397557,0
+SLRC.US,D,20120803,000000,9.1124,9.19561,9.0065,9.0311,667877.07194988,0
+SLRC.US,D,20120806,000000,9.04339,9.34025,9.0273,9.27975,674486.51177159,0
+SLRC.US,D,20120807,000000,9.23909,9.29582,9.14548,9.15874,440619.80233062,0
+SLRC.US,D,20120808,000000,9.14928,9.25327,9.14928,9.2476,350442.03961679,0
+SLRC.US,D,20120809,000000,9.20128,9.27975,9.16911,9.2703,346207.09049757,0
+SLRC.US,D,20120810,000000,9.24381,9.2703,9.19371,9.22775,280990.56634869,0
+SLRC.US,D,20120813,000000,9.20128,9.2911,9.16911,9.2911,655915.77335111,0
+SLRC.US,D,20120814,000000,9.30906,9.30906,9.23343,9.27408,375372.60547332,0
+SLRC.US,D,20120815,000000,9.2476,9.29394,9.2476,9.29394,258078.05316937,0
+SLRC.US,D,20120816,000000,9.26462,9.34782,9.26462,9.34782,397568.0118837,0
+SLRC.US,D,20120817,000000,9.33647,9.33647,9.29676,9.33647,421448.3018972,0
+SLRC.US,D,20120820,000000,9.33647,9.35443,9.27408,9.33647,621547.53242193,0
+SLRC.US,D,20120821,000000,9.34025,9.34782,9.29582,9.3289,731112.56220757,0
+SLRC.US,D,20120822,000000,9.30906,9.33647,8.99232,9.30433,516986.38482487,0
+SLRC.US,D,20120823,000000,9.24381,9.29394,9.09443,9.19751,717164.9413196,0
+SLRC.US,D,20120824,000000,9.20791,9.31379,9.15874,9.31379,515837.74477907,0
+SLRC.US,D,20120827,000000,9.30906,9.34782,9.25801,9.33458,465588.44465274,0
+SLRC.US,D,20120828,000000,9.36769,9.38847,9.27975,9.29394,553168.54626842,0
+SLRC.US,D,20120829,000000,9.31946,9.43008,9.29394,9.40644,481542.48374228,0
+SLRC.US,D,20120830,000000,9.38186,9.41022,9.32608,9.34025,469427.82160149,0
+SLRC.US,D,20120831,000000,9.39321,9.39321,9.30906,9.36107,713548.73476649,0
+SLRC.US,D,20120904,000000,9.36769,9.51139,9.35728,9.48302,696334.9992731,0
+SLRC.US,D,20120905,000000,9.50383,9.50383,9.414,9.43481,417883.92164452,0
+SLRC.US,D,20120906,000000,9.48302,9.50383,9.2476,9.45939,989718.39749744,0
+SLRC.US,D,20120907,000000,9.50383,9.55674,9.39698,9.49815,661023.30814053,0
+SLRC.US,D,20120910,000000,9.49815,9.52652,9.4641,9.47829,608963.26053865,0
+SLRC.US,D,20120911,000000,9.50383,9.51706,9.46978,9.50856,343232.89546176,0
+SLRC.US,D,20120912,000000,9.54824,9.55959,9.46978,9.51139,415547.50740766,0
+SLRC.US,D,20120913,000000,9.53596,9.59079,9.45371,9.55302,538380.0700983,0
+SLRC.US,D,20120914,000000,9.59079,9.5946,9.53125,9.57754,705304.12228288,0
+SLRC.US,D,20120917,000000,9.58706,9.59746,9.53596,9.55674,1073121.7223718,0
+SLRC.US,D,20120918,000000,9.58706,9.67594,9.47639,9.60881,1075208.5242232,0
+SLRC.US,D,20120919,000000,9.60881,9.62292,9.48774,9.49626,699400.1547545,0
+SLRC.US,D,20120920,000000,9.48774,9.55769,9.4471,9.48492,535665.00656457,0
+SLRC.US,D,20120921,000000,9.56532,9.65506,9.48774,9.62292,855269.33975767,0
+SLRC.US,D,20120924,000000,9.62771,9.67594,9.53502,9.56054,681245.08441692,0
+SLRC.US,D,20120925,000000,9.59174,9.63811,9.33552,9.33837,646525.69386045,0
+SLRC.US,D,20120926,000000,9.33552,9.50667,9.32702,9.43859,519701.44835862,0
+SLRC.US,D,20120927,000000,9.48113,9.55302,9.44237,9.54358,642201.89965481,0
+SLRC.US,D,20120928,000000,9.50667,9.53502,9.47639,9.51706,767735.77604439,0
+SLRC.US,D,20121001,000000,9.53125,9.53125,9.39321,9.45277,409632.96308328,0
+SLRC.US,D,20121002,000000,9.50667,9.54358,9.40171,9.466,533811.95190499,0
+SLRC.US,D,20121003,000000,9.50667,9.51044,9.37336,9.39321,317788.29731956,0
+SLRC.US,D,20121004,000000,9.39698,9.43859,9.37336,9.43103,315023.52284461,0
+SLRC.US,D,20121005,000000,9.4471,9.53976,9.43481,9.45277,208406.24610475,0
+SLRC.US,D,20121008,000000,9.45277,9.50193,9.40644,9.43859,306129.49508644,0
+SLRC.US,D,20121009,000000,9.46034,9.52936,9.35161,9.36011,298539.58627535,0
+SLRC.US,D,20121010,000000,9.38565,9.40171,9.26462,9.31852,277634.54897722,0
+SLRC.US,D,20121011,000000,9.37712,9.38565,9.31095,9.35634,323199.38615422,0
+SLRC.US,D,20121012,000000,9.41305,9.41305,9.28826,9.31473,280272.40190014,0
+SLRC.US,D,20121015,000000,9.31473,9.36295,9.22302,9.30623,344929.41354051,0
+SLRC.US,D,20121016,000000,9.31852,9.48774,9.30623,9.48774,357453.39768658,0
+SLRC.US,D,20121017,000000,9.48774,9.58325,9.46316,9.53976,280114.80763972,0
+SLRC.US,D,20121018,000000,9.50667,9.55769,9.46696,9.51423,265530.46363243,0
+SLRC.US,D,20121019,000000,9.466,9.49248,9.36295,9.37336,450056.41972368,0
+SLRC.US,D,20121022,000000,9.38092,9.43103,9.34119,9.38565,227475.15161692,0
+SLRC.US,D,20121023,000000,9.34593,9.39321,9.30055,9.3743,462213.38904848,0
+SLRC.US,D,20121024,000000,9.47263,9.55302,9.42346,9.49626,643677.36269711,0
+SLRC.US,D,20121025,000000,9.51044,9.56054,9.47639,9.55769,456046.05929965,0
+SLRC.US,D,20121026,000000,9.53125,9.56532,9.46316,9.51044,327478.75781666,0
+SLRC.US,D,20121031,000000,9.53125,9.56532,9.45277,9.46316,442052.95818889,0
+SLRC.US,D,20121101,000000,9.46034,9.51423,9.4263,9.48113,761152.7782127,0
+SLRC.US,D,20121102,000000,9.50667,9.57189,9.43481,9.5199,1186386.5153991,0
+SLRC.US,D,20121105,000000,9.50193,9.56532,9.45277,9.53976,658305.07156799,0
+SLRC.US,D,20121106,000000,9.58325,9.5842,9.51044,9.54824,519419.04790536,0
+SLRC.US,D,20121107,000000,9.47263,9.54824,9.37336,9.41022,609260.46850631,0
+SLRC.US,D,20121108,000000,9.41022,9.44237,9.34119,9.34593,794941.41072097,0
+SLRC.US,D,20121109,000000,9.23909,9.37712,9.23909,9.32702,631039.14915421,0
+SLRC.US,D,20121112,000000,9.31852,9.41305,9.31852,9.40171,348800.52087727,0
+SLRC.US,D,20121113,000000,9.39321,9.41305,9.30623,9.33837,578661.79767225,0
+SLRC.US,D,20121114,000000,9.34119,9.34119,8.82517,8.90771,1072323.1742738,0
+SLRC.US,D,20121115,000000,8.90486,9.0812,8.86819,9.04812,637007.63513817,0
+SLRC.US,D,20121116,000000,9.04812,9.36011,9.04812,9.33552,685590.03221457,0
+SLRC.US,D,20121119,000000,9.36295,9.53125,9.31852,9.45277,680732.10981081,0
+SLRC.US,D,20121120,000000,9.4471,9.45277,9.31852,9.38092,424312.49825458,0
+SLRC.US,D,20121121,000000,9.36295,9.43481,9.34119,9.37712,325423.68635346,0
+SLRC.US,D,20121123,000000,9.4263,9.45277,9.39321,9.43859,232882.00973317,0
+SLRC.US,D,20121126,000000,9.43859,9.43859,9.23909,9.38659,828997.63616809,0
+SLRC.US,D,20121127,000000,9.36769,9.43481,9.34119,9.37336,343832.59979508,0
+SLRC.US,D,20121128,000000,9.35634,9.38565,9.23343,9.32323,371668.61151339,0
+SLRC.US,D,20121129,000000,9.36011,9.51044,9.32702,9.49248,412510.90927544,0
+SLRC.US,D,20121130,000000,9.5199,9.54824,9.4471,9.51044,810516.80051365,0
+SLRC.US,D,20121203,000000,9.55302,9.58611,9.48774,9.51423,260485.33193944,0
+SLRC.US,D,20121204,000000,9.466,9.55206,9.45655,9.47639,203543.03530298,0
+SLRC.US,D,20121205,000000,9.48774,9.51044,9.38092,9.49248,203324.09562575,0
+SLRC.US,D,20121206,000000,9.46316,9.50667,9.43859,9.48113,218876.21646722,0
+SLRC.US,D,20121207,000000,9.51044,9.51423,9.34119,9.49626,310394.0592345,0
+SLRC.US,D,20121210,000000,9.51044,9.54358,9.43103,9.5199,326150.3122388,0
+SLRC.US,D,20121211,000000,9.57189,9.60023,9.44237,9.56054,495316.64517581,0
+SLRC.US,D,20121212,000000,9.55769,9.61824,9.46034,9.50193,808795.95580411,0
+SLRC.US,D,20121213,000000,9.5199,9.63146,9.50667,9.55769,383324.24070769,0
+SLRC.US,D,20121214,000000,9.57189,9.67594,9.54824,9.59555,495366.356117,0
+SLRC.US,D,20121217,000000,9.59555,9.7458,9.58325,9.66835,864820.18654757,0
+SLRC.US,D,20121218,000000,9.74872,10.0541,9.7185,10.0399,1056082.5040125,0
+SLRC.US,D,20121219,000000,10.0154,10.0806,9.95862,10.0768,697640.17589975,0
+SLRC.US,D,20121220,000000,10.0976,10.2092,10.0218,10.2016,602309.39817373,0
+SLRC.US,D,20121221,000000,9.90752,10.1317,9.8593,10.1194,1306343.2472568,0
+SLRC.US,D,20121224,000000,10.0938,10.0938,9.9198,10.0729,280111.63460091,0
+SLRC.US,D,20121226,000000,10.0598,10.1779,10.0352,10.09,355002.75405291,0
+SLRC.US,D,20121227,000000,10.0729,10.1665,9.94337,10.09,520776.05083244,0
+SLRC.US,D,20121228,000000,10.0069,10.1637,9.99457,10.0673,305104.60355386,0
+SLRC.US,D,20121231,000000,10.2885,10.4796,10.279,10.456,511439.91300141,0
+SLRC.US,D,20130102,000000,10.2839,10.4862,10.1874,10.4162,1194985.4505487,0
+SLRC.US,D,20130103,000000,10.4256,10.7017,10.4256,10.5013,587475.4417808,0
+SLRC.US,D,20130104,000000,10.5297,10.6364,10.4719,10.5543,421906.27716412,0
+SLRC.US,D,20130107,000000,10.5665,10.6215,10.4474,10.6146,1147821.4018163,0
+SLRC.US,D,20130108,000000,10.2943,10.3246,10.1429,10.1601,13331798.575209,0
+SLRC.US,D,20130109,000000,10.2299,10.4256,10.2299,10.4115,3925703.7000476,0
+SLRC.US,D,20130110,000000,10.4058,10.4501,10.3671,10.4436,1118791.2698293,0
+SLRC.US,D,20130111,000000,10.4436,10.5267,10.387,10.5089,1382915.0195934,0
+SLRC.US,D,20130114,000000,10.5231,10.5297,10.4209,10.4501,894322.04363618,0
+SLRC.US,D,20130115,000000,10.4162,10.5231,10.3159,10.5013,1042633.0502163,0
+SLRC.US,D,20130116,000000,10.4823,10.5543,10.4436,10.5297,1010957.6615492,0
+SLRC.US,D,20130117,000000,10.5903,10.6364,10.5089,10.5589,802893.04595534,0
+SLRC.US,D,20130118,000000,10.5665,10.5827,10.5297,10.5665,746262.76480097,0
+SLRC.US,D,20130122,000000,10.5997,10.6364,10.5627,10.5938,680806.14738283,0
+SLRC.US,D,20130123,000000,10.6091,10.6364,10.5241,10.6215,794413.62860045,0
+SLRC.US,D,20130124,000000,10.5997,10.6554,10.4436,10.5154,1056694.9005011,0
+SLRC.US,D,20130125,000000,10.5267,10.5589,10.4436,10.5154,726595.21263508,0
+SLRC.US,D,20130128,000000,10.5267,10.5779,10.5109,10.5627,718685.8845847,0
+SLRC.US,D,20130129,000000,10.5315,10.5713,10.4862,10.5665,1081650.8506679,0
+SLRC.US,D,20130130,000000,10.5335,10.6309,10.5231,10.6146,1458349.78636,0
+SLRC.US,D,20130131,000000,10.9116,11.0733,10.8822,11.0525,3585259.9056916,0
+SLRC.US,D,20130201,000000,10.784,10.8181,10.6364,10.6932,1210020.3660657,0
+SLRC.US,D,20130204,000000,10.66,10.8218,10.6554,10.6876,628641.38950054,0
+SLRC.US,D,20130205,000000,10.7424,10.8095,10.679,10.6932,917812.04987722,0
+SLRC.US,D,20130206,000000,10.6734,10.7235,10.6215,10.6734,809697.09882349,0
+SLRC.US,D,20130207,000000,10.7017,10.7083,10.574,10.6215,923633.51839678,0
+SLRC.US,D,20130208,000000,10.6176,10.7121,10.6146,10.66,588669.56204944,0
+SLRC.US,D,20130211,000000,10.66,10.6695,10.5827,10.6478,776393.94125171,0
+SLRC.US,D,20130212,000000,10.664,10.7518,10.6215,10.6876,832142.11761953,0
+SLRC.US,D,20130213,000000,10.7121,10.784,10.7017,10.7782,713560.3692421,0
+SLRC.US,D,20130214,000000,10.7593,10.8548,10.7518,10.8398,651165.73426657,0
+SLRC.US,D,20130215,000000,10.8682,10.9494,10.8436,10.8832,669779.83755066,0
+SLRC.US,D,20130219,000000,10.9306,11.0602,10.8832,10.9306,1505467.29719,0
+SLRC.US,D,20130220,000000,10.9447,10.993,10.7934,10.8181,926390.88911452,0
+SLRC.US,D,20130221,000000,10.7593,10.7755,10.5543,10.6478,1183577.3183808,0
+SLRC.US,D,20130222,000000,10.7187,10.8181,10.6554,10.7782,788975.04009619,0
+SLRC.US,D,20130225,000000,10.8265,10.8653,10.5297,10.5465,881090.47183757,0
+SLRC.US,D,20130226,000000,10.6176,10.732,10.4256,10.4927,1034909.8737757,0
+SLRC.US,D,20130227,000000,10.5231,10.6215,10.4862,10.5267,1023702.7007317,0
+SLRC.US,D,20130228,000000,10.819,10.8322,10.662,10.7197,1158992.6137536,0
+SLRC.US,D,20130301,000000,10.4286,10.4474,10.2904,10.3671,854265.60181709,0
+SLRC.US,D,20130304,000000,10.3671,10.3689,10.1619,10.2016,1530232.865029,0
+SLRC.US,D,20130305,000000,10.2659,10.2943,10.1731,10.1731,1347879.3828365,0
+SLRC.US,D,20130306,000000,10.1665,10.2782,10.1108,10.1477,1034286.900491,0
+SLRC.US,D,20130307,000000,10.2111,10.5013,10.1353,10.4058,1585371.817947,0
+SLRC.US,D,20130308,000000,10.4436,10.6052,10.4209,10.5315,1124722.7370272,0
+SLRC.US,D,20130311,000000,10.5903,10.6364,10.5231,10.5713,748286.10587616,0
+SLRC.US,D,20130312,000000,10.5713,10.5713,10.4397,10.4615,836510.33436837,0
+SLRC.US,D,20130313,000000,10.5013,10.5465,10.3784,10.4927,921530.85135156,0
+SLRC.US,D,20130314,000000,10.5505,10.5827,10.4927,10.5665,659778.41925109,0
+SLRC.US,D,20130315,000000,10.6309,10.6364,10.4823,10.5089,1138458.8219951,0
+SLRC.US,D,20130318,000000,10.4778,10.5465,10.4436,10.4531,1077316.4796664,0
+SLRC.US,D,20130319,000000,10.4862,10.6176,10.2659,10.3168,1401653.9290705,0
+SLRC.US,D,20130320,000000,10.3652,10.4531,10.3168,10.384,706467.56984309,0
+SLRC.US,D,20130321,000000,10.3717,10.4615,10.2782,10.297,509949.6424447,0
+SLRC.US,D,20130322,000000,10.3311,10.3766,10.3132,10.3558,483225.25198621,0
+SLRC.US,D,20130325,000000,10.42,10.4531,10.2715,10.3359,712208.65471304,0
+SLRC.US,D,20130326,000000,10.384,10.42,10.2242,10.2943,933326.09425308,0
+SLRC.US,D,20130327,000000,10.297,10.3207,10.2111,10.3168,570167.57280297,0
+SLRC.US,D,20130328,000000,10.3509,10.3509,10.2148,10.2631,823276.64721057,0
+SLRC.US,D,20130401,000000,10.2375,10.3132,10.0579,10.1363,734913.86269072,0
+SLRC.US,D,20130402,000000,10.2375,10.3132,10.1239,10.1497,629502.34069509,0
+SLRC.US,D,20130403,000000,10.1931,10.1931,9.96328,9.96526,872963.26178958,0
+SLRC.US,D,20130404,000000,9.93119,10.1155,9.92168,10.0966,522031.51651789,0
+SLRC.US,D,20130405,000000,10.0258,10.1363,9.98972,10.1288,576950.47207912,0
+SLRC.US,D,20130408,000000,10.1363,10.3558,10.0521,10.3415,1045640.0333197,0
+SLRC.US,D,20130409,000000,10.3168,10.3558,10.1931,10.1988,784142.50200284,0
+SLRC.US,D,20130410,000000,10.2659,10.3444,10.229,10.2497,572817.06020151,0
+SLRC.US,D,20130411,000000,10.246,10.2715,10.1637,10.229,703870.96642459,0
+SLRC.US,D,20130412,000000,10.2111,10.2233,10.0843,10.1239,596917.34757186,0
+SLRC.US,D,20130415,000000,10.1239,10.1288,9.8395,9.88107,829289.55573775,0
+SLRC.US,D,20130416,000000,9.99457,10.0579,9.95387,10.0417,647845.67800152,0
+SLRC.US,D,20130417,000000,10.038,10.0843,9.75717,9.89714,918545.02184018,0
+SLRC.US,D,20130418,000000,9.86322,10.006,9.84322,9.89714,758517.04064897,0
+SLRC.US,D,20130419,000000,9.88753,10.002,9.87626,9.99457,533277.8237069,0
+SLRC.US,D,20130422,000000,10.0417,10.0929,9.87911,10.0579,543070.87912524,0
+SLRC.US,D,20130423,000000,10.0929,10.2564,10.0721,10.2148,547392.55797168,0
+SLRC.US,D,20130424,000000,10.2433,10.2631,10.1421,10.2497,472297.30635687,0
+SLRC.US,D,20130425,000000,10.2904,10.3064,10.2337,10.2659,460970.61551823,0
+SLRC.US,D,20130426,000000,10.2659,10.3311,10.1845,10.297,696911.43465521,0
+SLRC.US,D,20130429,000000,10.3558,10.5173,10.297,10.4397,715254.77196164,0
+SLRC.US,D,20130430,000000,10.7197,10.8181,10.6952,10.7271,683457.75014056,0
+SLRC.US,D,20130501,000000,10.4615,10.4615,10.1751,10.2242,1363333.1394753,0
+SLRC.US,D,20130502,000000,10.2631,10.42,10.2375,10.3064,458393.05033251,0
+SLRC.US,D,20130503,000000,10.4086,10.4833,10.3679,10.3717,539079.19631404,0
+SLRC.US,D,20130506,000000,10.4256,10.4474,10.297,10.348,523204.48319452,0
+SLRC.US,D,20130507,000000,10.3292,10.3613,10.2839,10.3509,657242.10356978,0
+SLRC.US,D,20130508,000000,10.3974,10.5515,10.3613,10.5297,1101829.2620808,0
+SLRC.US,D,20130509,000000,10.5297,10.5475,10.3974,10.4474,692654.27426437,0
+SLRC.US,D,20130510,000000,10.4397,10.5241,10.4397,10.4946,554897.85241476,0
+SLRC.US,D,20130513,000000,10.5127,10.576,10.4691,10.5325,552025.19462061,0
+SLRC.US,D,20130514,000000,10.5703,10.6176,10.5449,10.5609,716776.77290632,0
+SLRC.US,D,20130515,000000,10.5371,10.5817,10.4881,10.5031,326996.45591896,0
+SLRC.US,D,20130516,000000,10.4862,10.6166,10.4531,10.5449,565300.13128282,0
+SLRC.US,D,20130517,000000,10.5987,10.6422,10.4862,10.5173,528594.41843719,0
+SLRC.US,D,20130520,000000,10.4862,10.5929,10.4719,10.5929,857752.77145897,0
+SLRC.US,D,20130521,000000,10.5958,10.6422,10.5325,10.6241,503575.00749424,0
+SLRC.US,D,20130522,000000,10.66,10.7235,10.4615,10.5325,822153.39147514,0
+SLRC.US,D,20130523,000000,10.4901,10.5297,10.3766,10.4995,477068.49903339,0
+SLRC.US,D,20130524,000000,10.42,10.5873,10.42,10.5873,312144.51897283,0
+SLRC.US,D,20130528,000000,11.0081,11.0081,10.6922,10.7177,683464.09621816,0
+SLRC.US,D,20130529,000000,10.6848,10.7007,10.5381,10.6129,468428.3143793,0
+SLRC.US,D,20130530,000000,10.3311,10.3974,10.2999,10.3812,390886.64984917,0
+SLRC.US,D,20130531,000000,10.6668,10.7027,10.2989,10.3113,1229968.2033256,0
+SLRC.US,D,20130603,000000,10.0446,10.1799,9.96526,10.0843,1041797.4833321,0
+SLRC.US,D,20130604,000000,10.3567,10.4019,10.2442,10.2537,826101.70942271,0
+SLRC.US,D,20130605,000000,10.2933,10.3056,10.109,10.109,735753.66029328,0
+SLRC.US,D,20130606,000000,10.1411,10.2582,10.1317,10.2309,659545.72973905,0
+SLRC.US,D,20130607,000000,10.3255,10.3368,10.2158,10.2999,582723.28733707,0
+SLRC.US,D,20130610,000000,10.3122,10.4276,10.3122,10.4276,366479.63539478,0
+SLRC.US,D,20130611,000000,10.4019,10.4019,10.2839,10.296,529671.1362702,0
+SLRC.US,D,20130612,000000,10.3821,10.4096,10.1561,10.2309,865881.03918657,0
+SLRC.US,D,20130613,000000,10.2582,10.3784,10.1647,10.3425,537596.32951455,0
+SLRC.US,D,20130614,000000,10.5627,10.5627,10.3689,10.5315,1037110.9050236,0
+SLRC.US,D,20130617,000000,10.6526,10.6952,10.5249,10.5912,1258739.2038106,0
+SLRC.US,D,20130618,000000,10.3056,10.3944,10.2999,10.3519,1137764.9841775,0
+SLRC.US,D,20130619,000000,10.3368,10.4605,10.2933,10.3207,770526.99250936,0
+SLRC.US,D,20130620,000000,10.2403,10.2537,10.1278,10.1751,944416.92254088,0
+SLRC.US,D,20130621,000000,10.2006,10.2224,10.109,10.1561,1454130.7024347,0
+SLRC.US,D,20130624,000000,10.1363,10.1561,9.71367,9.91316,1336106.3512066,0
+SLRC.US,D,20130625,000000,9.99843,10.1042,9.94337,10.1042,581511.18651524,0
+SLRC.US,D,20130626,000000,10.2035,10.3122,10.1429,10.2337,677321.09310014,0
+SLRC.US,D,20130627,000000,10.296,10.5315,10.296,10.4521,763937.64860005,0
+SLRC.US,D,20130628,000000,10.4521,10.4946,10.3519,10.3519,874161.61277661,0
+SLRC.US,D,20130701,000000,10.5665,10.6166,10.4086,10.5335,706667.47128755,0
+SLRC.US,D,20130702,000000,10.5912,10.6922,10.4605,10.5798,987910.82306068,0
+SLRC.US,D,20130703,000000,10.5723,10.5997,10.4823,10.4862,343844.23427069,0
+SLRC.US,D,20130705,000000,10.5798,10.5844,10.3642,10.5249,427054.00377832,0
+SLRC.US,D,20130708,000000,10.5579,10.6129,10.4946,10.5458,359079.0512321,0
+SLRC.US,D,20130709,000000,10.6025,10.6025,10.5041,10.5315,453302.4384167,0
+SLRC.US,D,20130710,000000,10.4995,10.5987,10.4389,10.5912,413379.26422723,0
+SLRC.US,D,20130711,000000,10.6952,10.8142,10.5987,10.803,707750.53519816,0
+SLRC.US,D,20130712,000000,10.8265,10.8596,10.7774,10.8548,535824.71618421,0
+SLRC.US,D,20130715,000000,10.8956,10.9664,10.8,10.938,536998.74054044,0
+SLRC.US,D,20130716,000000,10.9617,11.0119,10.9021,10.938,607400.01008953,0
+SLRC.US,D,20130717,000000,11.0081,11.0081,10.8917,10.94,358790.30470125,0
+SLRC.US,D,20130718,000000,10.9835,11.0516,10.8708,11.0081,431651.73700044,0
+SLRC.US,D,20130719,000000,11.0081,11.025,10.8898,10.9835,313493.0604631,0
+SLRC.US,D,20130722,000000,10.9579,11.114,10.9579,11.0733,429455.9941504,0
+SLRC.US,D,20130723,000000,11.1092,11.2265,11.0733,11.2217,663670.68017985,0
+SLRC.US,D,20130724,000000,9.8641,10.3944,9.47451,10.2262,6807143.4079354,0
+SLRC.US,D,20130725,000000,9.96526,10.0645,9.79779,10.0503,2181301.2927723,0
+SLRC.US,D,20130726,000000,9.96902,9.99843,9.83558,9.96526,1073486.621834,0
+SLRC.US,D,20130729,000000,9.90282,9.97853,9.8641,9.96526,873366.23771725,0
+SLRC.US,D,20130730,000000,9.96526,9.96526,9.81676,9.91316,922764.10576541,0
+SLRC.US,D,20130731,000000,9.92931,9.92931,9.79779,9.87714,909157.05770872,0
+SLRC.US,D,20130801,000000,9.97368,10.003,9.80832,9.96526,692431.10386873,0
+SLRC.US,D,20130802,000000,9.90282,9.95773,9.81676,9.93971,824886.43556208,0
+SLRC.US,D,20130805,000000,9.81676,10.003,9.79779,9.98417,1499477.6576141,0
+SLRC.US,D,20130806,000000,9.98972,10.003,9.92931,9.95773,921556.23566197,0
+SLRC.US,D,20130807,000000,9.92168,9.98417,9.83186,9.96526,1196082.2642943,0
+SLRC.US,D,20130808,000000,10.0427,10.0427,9.95773,10.0096,917166.86532111,0
+SLRC.US,D,20130809,000000,10.0096,10.0182,9.9094,9.97368,539145.83012887,0
+SLRC.US,D,20130812,000000,9.89538,9.97368,9.82911,9.89048,787222.46499863,0
+SLRC.US,D,20130813,000000,9.92554,9.96526,9.84048,9.93971,798528.00224528,0
+SLRC.US,D,20130814,000000,9.94634,9.94634,9.88302,9.90282,373351.37975732,0
+SLRC.US,D,20130815,000000,9.87449,9.89538,9.8045,9.87714,628736.58066455,0
+SLRC.US,D,20130816,000000,9.82343,9.89802,9.78088,9.84421,725392.63092964,0
+SLRC.US,D,20130819,000000,9.83186,9.89538,9.78739,9.8045,1085968.298796,0
+SLRC.US,D,20130820,000000,9.8045,9.85832,9.77418,9.84048,838707.134898,0
+SLRC.US,D,20130821,000000,9.81676,9.87714,9.79322,9.81206,553258.44903444,0
+SLRC.US,D,20130822,000000,9.83558,9.95189,9.77418,9.87449,508099.76082393,0
+SLRC.US,D,20130823,000000,9.86871,9.9094,9.85361,9.89538,445169.9399707,0
+SLRC.US,D,20130826,000000,9.88302,9.88302,9.84048,9.85832,464893.5491554,0
+SLRC.US,D,20130827,000000,9.78739,9.84048,9.73833,9.74678,621572.91673233,0
+SLRC.US,D,20130828,000000,9.7562,9.82911,9.72987,9.74678,484869.94376454,0
+SLRC.US,D,20130829,000000,9.75164,9.85832,9.71088,9.84421,570219.39910339,0
+SLRC.US,D,20130830,000000,9.85832,9.89048,9.7562,9.84048,702811.17146517,0
+SLRC.US,D,20130903,000000,9.92832,9.94436,9.74483,9.79692,709588.78234331,0
+SLRC.US,D,20130904,000000,9.83558,9.87449,9.7734,9.85832,501478.68652662,0
+SLRC.US,D,20130905,000000,9.88498,9.93119,9.82911,9.8641,513232.67992375,0
+SLRC.US,D,20130906,000000,9.94159,9.9708,9.79973,9.89146,292522.44702976,0
+SLRC.US,D,20130909,000000,9.87449,9.97368,9.87449,9.96328,319528.18026189,0
+SLRC.US,D,20130910,000000,9.98021,10.0399,9.95575,10.0332,387967.45415261,0
+SLRC.US,D,20130911,000000,10.0342,10.0702,9.96328,10.055,372618.40779438,0
+SLRC.US,D,20130912,000000,10.0616,10.0956,10.0268,10.0456,416832.58812191,0
+SLRC.US,D,20130913,000000,10.0919,10.1042,10.005,10.0285,268067.83699333,0
+SLRC.US,D,20130916,000000,10.1317,10.1317,10.0304,10.0872,508073.31883393,0
+SLRC.US,D,20130917,000000,10.0494,10.1155,9.94911,10.0607,693175.71030727,0
+SLRC.US,D,20130918,000000,10.0607,10.1042,9.9708,10.0399,540457.35283311,0
+SLRC.US,D,20130919,000000,10.0427,10.0872,9.99744,10.0645,417753.82705369,0
+SLRC.US,D,20130920,000000,10.0541,10.1239,9.99457,9.99744,714236.22650664,0
+SLRC.US,D,20130923,000000,9.99744,10.0285,9.89802,9.98021,420498.50561623,0
+SLRC.US,D,20130924,000000,9.99744,10.0872,9.93594,10.0399,345500.56052463,0
+SLRC.US,D,20130925,000000,10.0607,10.1421,10.0001,10.0399,322720.25729532,0
+SLRC.US,D,20130926,000000,10.0815,10.0815,9.99744,10.0541,374857.51550802,0
+SLRC.US,D,20130927,000000,10.0399,10.0956,10.0285,10.0332,331474.67134624,0
+SLRC.US,D,20130930,000000,9.99457,10.1656,9.95575,10.1239,692315.8167923,0
+SLRC.US,D,20131001,000000,10.1421,10.1731,10.0645,10.1042,346815.25626768,0
+SLRC.US,D,20131002,000000,10.0956,10.1239,9.96714,9.99457,530849.39134483,0
+SLRC.US,D,20131003,000000,9.94911,10.0332,9.93119,10.0001,464905.18363099,0
+SLRC.US,D,20131004,000000,9.98021,10.0787,9.96714,10.0332,228291.68026828,0
+SLRC.US,D,20131007,000000,9.95575,10.0645,9.92832,10.0258,704365.96047748,0
+SLRC.US,D,20131008,000000,10.0427,10.0607,9.92832,10.0134,1039574.2408125,0
+SLRC.US,D,20131009,000000,10.0446,10.1239,10.0399,10.0645,405748.10591172,0
+SLRC.US,D,20131010,000000,10.1515,10.265,10.1194,10.2442,577732.09730368,0
+SLRC.US,D,20131011,000000,10.1884,10.3255,10.1884,10.3255,400497.78437629,0
+SLRC.US,D,20131014,000000,10.2989,10.3113,10.2442,10.2933,243626.97679171,0
+SLRC.US,D,20131015,000000,10.2848,10.2848,10.1042,10.1288,404219.75888942,0
+SLRC.US,D,20131016,000000,10.1968,10.2025,10.0494,10.1194,454170.79336849,0
+SLRC.US,D,20131017,000000,10.1013,10.3159,10.0427,10.2659,284447.06328217,0
+SLRC.US,D,20131018,000000,10.3292,10.3519,10.2611,10.3311,381868.8735778,0
+SLRC.US,D,20131021,000000,10.3311,10.3311,10.2375,10.265,629219.94024184,0
+SLRC.US,D,20131022,000000,10.3056,10.348,10.2375,10.2933,295550.58372516,0
+SLRC.US,D,20131023,000000,10.2848,10.5013,10.2659,10.3992,546843.62225918,0
+SLRC.US,D,20131024,000000,10.4286,10.4862,10.4096,10.456,308915.4231534,0
+SLRC.US,D,20131025,000000,10.4975,10.5449,10.4758,10.5277,276050.14493611,0
+SLRC.US,D,20131028,000000,10.5277,10.5627,10.4862,10.5515,244058.51006859,0
+SLRC.US,D,20131029,000000,10.5713,10.5912,10.5163,10.5713,300589.36934054,0
+SLRC.US,D,20131030,000000,10.6025,10.6081,10.4342,10.4446,556485.42949468,0
+SLRC.US,D,20131031,000000,10.4096,10.6299,10.2669,10.4862,810125.45906156,0
+SLRC.US,D,20131101,000000,10.2754,10.4803,9.98883,10.0607,1529885.9461201,0
+SLRC.US,D,20131104,000000,10.0446,10.2337,10.0427,10.1779,831658.75804222,0
+SLRC.US,D,20131105,000000,10.1656,10.3207,10.1515,10.1922,614322.52307292,0
+SLRC.US,D,20131106,000000,10.2139,10.3056,10.2139,10.2337,400052.50126459,0
+SLRC.US,D,20131107,000000,10.2659,10.2659,10.1042,10.1421,433357.77419557,0
+SLRC.US,D,20131108,000000,10.1326,10.2989,10.0729,10.2933,611751.30396481,0
+SLRC.US,D,20131111,000000,10.2933,10.2933,10.1099,10.1099,633820.84650275,0
+SLRC.US,D,20131112,000000,10.0729,10.1013,10.005,10.0815,787623.32556712,0
+SLRC.US,D,20131113,000000,10.0541,10.2025,10.0541,10.1731,305408.15759911,0
+SLRC.US,D,20131114,000000,10.1731,10.2053,10.1042,10.2025,418896.12102191,0
+SLRC.US,D,20131115,000000,10.1884,10.2025,10.1288,10.1685,357990.69892349,0
+SLRC.US,D,20131118,000000,10.1779,10.3519,10.1685,10.2659,478045.794984,0
+SLRC.US,D,20131119,000000,10.2989,10.3519,10.1968,10.2442,349442.5323946,0
+SLRC.US,D,20131120,000000,10.2952,10.3056,10.1922,10.2375,286350.88656254,0
+SLRC.US,D,20131121,000000,10.2574,10.4397,10.2252,10.4397,1111327.2248906,0
+SLRC.US,D,20131122,000000,10.4501,10.5495,10.3642,10.5163,495360.01003941,0
+SLRC.US,D,20131125,000000,10.5163,10.6166,10.4862,10.5449,778419.3976861,0
+SLRC.US,D,20131126,000000,10.5449,10.5713,10.5089,10.5277,294453.76997974,0
+SLRC.US,D,20131127,000000,10.5297,10.5656,10.4709,10.5495,276271.19997255,0
+SLRC.US,D,20131129,000000,10.5241,10.5912,10.4975,10.5656,414461.27045824,0
+SLRC.US,D,20131202,000000,10.5656,10.5656,10.3425,10.383,429630.51128443,0
+SLRC.US,D,20131203,000000,10.348,10.4256,10.2989,10.3736,327099.05084019,0
+SLRC.US,D,20131204,000000,10.3255,10.4286,10.2754,10.383,478045.794984,0
+SLRC.US,D,20131205,000000,10.3954,10.4038,10.2933,10.348,290944.38906625,0
+SLRC.US,D,20131206,000000,10.4709,10.5789,10.3689,10.4803,491775.53387432,0
+SLRC.US,D,20131209,000000,10.5163,10.5381,10.4068,10.4709,485711.85672631,0
+SLRC.US,D,20131210,000000,10.4778,10.4778,10.348,10.3954,497584.31023865,0
+SLRC.US,D,20131211,000000,10.3992,10.4484,10.3311,10.3425,307139.57910464,0
+SLRC.US,D,20131212,000000,10.3736,10.4038,10.2754,10.2819,433357.77419557,0
+SLRC.US,D,20131213,000000,10.2754,10.3784,10.2517,10.3159,471412.02853149,0
+SLRC.US,D,20131216,000000,10.3689,10.4096,10.2819,10.3113,473444.88872309,0
+SLRC.US,D,20131217,000000,10.281,10.4407,10.246,10.437,825110.66363733,0
+SLRC.US,D,20131218,000000,10.4521,10.5579,10.4407,10.4908,731491.21150442,0
+SLRC.US,D,20131219,000000,10.4635,10.4862,10.4115,10.4521,640547.68876008,0
+SLRC.US,D,20131220,000000,10.4521,10.5656,10.4521,10.5297,888012.98482096,0
+SLRC.US,D,20131223,000000,10.5005,10.5713,10.4787,10.5267,384784.89623558,0
+SLRC.US,D,20131224,000000,10.5267,10.6136,10.5231,10.6033,177044.98827898,0
+SLRC.US,D,20131226,000000,10.6215,10.6591,10.5005,10.5145,367578.56449938,0
+SLRC.US,D,20131227,000000,10.5267,10.5449,10.4521,10.5005,266429.49129261,0
+SLRC.US,D,20131230,000000,10.4787,10.5231,10.4521,10.4521,358749.05519685,0
+SLRC.US,D,20131231,000000,10.4407,10.5619,10.4407,10.4787,395125.82968682,0
+SLRC.US,D,20140102,000000,10.4521,10.4966,10.4521,10.4862,381200.42007047,0
+SLRC.US,D,20140103,000000,10.574,10.5938,10.4635,10.5579,356495.13996879,0
+SLRC.US,D,20140106,000000,10.5619,10.6215,10.5145,10.5231,260399.65989182,0
+SLRC.US,D,20140107,000000,10.5297,10.5619,10.4521,10.4605,317868.68096917,0
+SLRC.US,D,20140108,000000,10.4605,10.5079,10.4313,10.5079,395846.10949457,0
+SLRC.US,D,20140109,000000,10.5145,10.5515,10.4521,10.5231,294183.00400208,0
+SLRC.US,D,20140110,000000,10.5267,10.5267,10.4521,10.4691,275698.99530884,0
+SLRC.US,D,20140113,000000,10.4115,10.5109,10.383,10.4842,482123.14984281,0
+SLRC.US,D,20140114,000000,10.4842,10.5361,10.4521,10.4635,302578.86466854,0
+SLRC.US,D,20140115,000000,10.4691,10.5713,10.437,10.5315,292468.50537015,0
+SLRC.US,D,20140116,000000,10.4738,10.5579,10.4521,10.5315,260829.07780951,0
+SLRC.US,D,20140117,000000,10.5297,10.6591,10.5297,10.6545,1002004.4037335,0
+SLRC.US,D,20140121,000000,10.6687,10.7849,10.6176,10.7849,709672.33903173,0
+SLRC.US,D,20140122,000000,10.7849,10.7916,10.7177,10.7566,246204.54197742,0
+SLRC.US,D,20140123,000000,10.7444,10.7982,10.6876,10.7489,291822.26313442,0
+SLRC.US,D,20140124,000000,10.6876,10.7112,10.5109,10.5854,344549.70656403,0
+SLRC.US,D,20140127,000000,10.5938,10.6081,10.4048,10.574,676184.08752992,0
+SLRC.US,D,20140128,000000,10.5515,10.5656,10.4605,10.5145,391678.85186974,0
+SLRC.US,D,20140129,000000,10.4635,10.4908,10.2744,10.2989,309644.16439795,0
+SLRC.US,D,20140130,000000,10.383,10.4521,10.2933,10.4048,372522.15895076,0
+SLRC.US,D,20140131,000000,10.281,10.3803,10.2329,10.2848,499068.23471775,0
+SLRC.US,D,20140203,000000,10.3159,10.3159,10.1213,10.1421,575983.75292454,0
+SLRC.US,D,20140204,000000,10.1665,10.2582,10.1117,10.1533,493207.63205299,0
+SLRC.US,D,20140205,000000,10.1298,10.2035,10.1165,10.1343,646392.42623084,0
+SLRC.US,D,20140206,000000,10.1298,10.227,10.1259,10.2035,334050.12117275,0
+SLRC.US,D,20140207,000000,10.2497,10.2582,10.1213,10.2006,528693.8403196,0
+SLRC.US,D,20140210,000000,10.2006,10.2224,10.1421,10.2224,415810.86962812,0
+SLRC.US,D,20140211,000000,10.2885,10.2885,10.1855,10.246,394113.63030943,0
+SLRC.US,D,20140212,000000,10.2952,10.3113,10.1912,10.212,333541.37728506,0
+SLRC.US,D,20140213,000000,10.1751,10.2537,10.1751,10.2035,560735.18612831,0
+SLRC.US,D,20140214,000000,10.2092,10.2659,10.1799,10.2224,539776.20717059,0
+SLRC.US,D,20140218,000000,10.212,10.3784,10.2006,10.348,578833.1417675,0
+SLRC.US,D,20140219,000000,10.3292,10.3974,10.1949,10.2006,380872.53939441,0
+SLRC.US,D,20140220,000000,10.246,10.3368,10.1949,10.3255,273219.79432594,0
+SLRC.US,D,20140221,000000,10.3766,10.4407,10.3282,10.3803,363006.21558767,0
+SLRC.US,D,20140224,000000,10.3575,10.4842,10.3529,10.4521,327647.9865527,0
+SLRC.US,D,20140225,000000,10.4219,10.4738,10.1637,10.246,755608.42174839,0
+SLRC.US,D,20140226,000000,10.1751,10.4086,10.1601,10.246,478785.11302454,0
+SLRC.US,D,20140227,000000,10.2006,10.348,10.1912,10.3311,505252.48734017,0
+SLRC.US,D,20140228,000000,10.3671,10.4086,10.2952,10.3255,460697.73418136,0
+SLRC.US,D,20140303,000000,10.2659,10.383,10.212,10.3159,377123.06521167,0
+SLRC.US,D,20140304,000000,10.3671,10.4313,10.2166,10.227,1077553.3998967,0
+SLRC.US,D,20140305,000000,10.227,10.2885,10.2006,10.2224,530337.47441832,0
+SLRC.US,D,20140306,000000,10.3207,10.4787,10.2989,10.383,600606.5340174,0
+SLRC.US,D,20140307,000000,10.4738,10.4787,10.3529,10.3671,417676.61644288,0
+SLRC.US,D,20140310,000000,10.383,10.4086,10.348,10.4012,294842.99607263,0
+SLRC.US,D,20140311,000000,10.3699,10.4086,10.2224,10.2224,508556.67841121,0
+SLRC.US,D,20140312,000000,10.2006,10.348,10.1751,10.3368,758093.96880888,0
+SLRC.US,D,20140313,000000,10.3642,10.3642,10.2092,10.2366,721304.69927482,0
+SLRC.US,D,20140314,000000,10.2366,10.2744,10.1884,10.2319,578791.89226308,0
+SLRC.US,D,20140317,000000,10.2885,10.2933,10.1799,10.2423,721771.13597853,0
+SLRC.US,D,20140318,000000,10.2319,10.4361,10.2158,10.3992,712495.2858847,0
+SLRC.US,D,20140319,000000,10.4068,10.4729,10.3396,10.4096,691920.24462182,0
+SLRC.US,D,20140320,000000,10.4162,10.4842,10.3756,10.4456,532128.12598147,0
+SLRC.US,D,20140321,000000,10.4635,10.5005,10.3717,10.4286,1603051.9901442,0
+SLRC.US,D,20140324,000000,10.4635,10.4758,10.387,10.4484,511246.35763456,0
+SLRC.US,D,20140325,000000,10.4778,10.4966,10.4068,10.4635,326502.51954567,0
+SLRC.US,D,20140326,000000,10.5109,10.5109,10.296,10.296,593971.70988528,0
+SLRC.US,D,20140327,000000,10.2933,10.4521,10.2933,10.4286,579873.89849409,0
+SLRC.US,D,20140328,000000,10.4068,10.4778,10.3558,10.387,465301.81348108,0
+SLRC.US,D,20140331,000000,10.4407,10.4407,10.296,10.3064,822863.09448689,0
+SLRC.US,D,20140401,000000,10.3132,10.4842,10.3132,10.4635,1030237.0453018,0
+SLRC.US,D,20140402,000000,10.4778,10.576,10.4361,10.5495,758860.78651904,0
+SLRC.US,D,20140403,000000,10.5495,10.5873,10.4521,10.5154,516839.36736046,0
+SLRC.US,D,20140404,000000,10.5929,10.5929,10.387,10.4521,605345.99630594,0
+SLRC.US,D,20140407,000000,10.4256,10.4778,10.3652,10.4162,893744.55057447,0
+SLRC.US,D,20140408,000000,10.4596,10.5929,10.4038,10.5297,743867.12050648,0
+SLRC.US,D,20140409,000000,10.5817,10.5817,10.4635,10.5154,655596.35411186,0
+SLRC.US,D,20140410,000000,10.5381,10.576,10.3784,10.3992,777745.65578077,0
+SLRC.US,D,20140411,000000,10.3974,10.3974,10.2933,10.2933,666622.66394403,0
+SLRC.US,D,20140414,000000,10.3178,10.4862,10.2933,10.4361,547041.40834443,0
+SLRC.US,D,20140415,000000,10.4778,10.5287,10.3396,10.4521,964074.95559037,0
+SLRC.US,D,20140416,000000,10.5005,10.5267,10.4266,10.4862,344805.66502727,0
+SLRC.US,D,20140417,000000,10.4862,10.5297,10.3821,10.3821,425063.45077073,0
+SLRC.US,D,20140421,000000,10.5154,10.5154,10.3689,10.4256,286396.36678534,0
+SLRC.US,D,20140422,000000,10.4096,10.5533,10.3784,10.5449,479224.05005861,0
+SLRC.US,D,20140423,000000,10.5231,10.576,10.4778,10.4908,535904.04215422,0
+SLRC.US,D,20140424,000000,10.5533,10.5723,10.4361,10.4966,370045.07332705,0
+SLRC.US,D,20140425,000000,10.4842,10.4862,10.3992,10.4286,355820.34038386,0
+SLRC.US,D,20140428,000000,10.4286,10.4729,10.2659,10.2754,704005.29173381,0
+SLRC.US,D,20140429,000000,10.2754,10.4256,10.2754,10.3292,694344.4462655,0
+SLRC.US,D,20140430,000000,10.3292,10.4286,10.2819,10.3652,639650.7764591,0
+SLRC.US,D,20140501,000000,10.3178,10.3992,10.2857,10.3178,580593.12062225,0
+SLRC.US,D,20140502,000000,10.3613,10.4521,10.3178,10.3331,477479.93639789,0
+SLRC.US,D,20140505,000000,10.3292,10.4407,10.2857,10.4286,845513.30312536,0
+SLRC.US,D,20140506,000000,10.349,10.349,10.108,10.1363,1056970.9548767,0
+SLRC.US,D,20140507,000000,10.1194,10.1231,10.0078,10.0806,642769.87360012,0
+SLRC.US,D,20140508,000000,10.1033,10.1627,9.96991,9.99744,529201.52652771,0
+SLRC.US,D,20140509,000000,9.96526,10.0427,9.91614,10.0332,535546.54644935,0
+SLRC.US,D,20140512,000000,9.99923,10.1665,9.99923,10.108,651936.78269512,0
+SLRC.US,D,20140513,000000,10.1194,10.1194,10.0182,10.0625,522066.41994469,0
+SLRC.US,D,20140514,000000,10.0853,10.1421,9.98705,10.055,795957.84081677,0
+SLRC.US,D,20140515,000000,10.0466,10.055,9.91614,9.97368,594556.6067042,0
+SLRC.US,D,20140516,000000,9.93396,10.005,9.89146,10.005,545913.92189059,0
+SLRC.US,D,20140519,000000,9.94634,10.055,9.92267,10.0182,553614.88705971,0
+SLRC.US,D,20140520,000000,10.0182,10.0399,9.85734,9.92267,619219.57962188,0
+SLRC.US,D,20140521,000000,9.94248,9.99259,9.78739,9.8007,767658.56543359,0
+SLRC.US,D,20140522,000000,9.84234,9.90574,9.7666,9.87449,510766.17109606,0
+SLRC.US,D,20140523,000000,9.8989,9.99744,9.82715,9.96991,395700.14970973,0
+SLRC.US,D,20140527,000000,9.95773,10.055,9.89636,9.95773,498705.45061486,0
+SLRC.US,D,20140528,000000,9.97853,9.97853,9.84597,9.96991,586859.87225347,0
+SLRC.US,D,20140529,000000,10.0078,10.1033,9.93782,9.96991,443326.40442754,0
+SLRC.US,D,20140530,000000,9.96991,10.0154,9.83097,9.8641,1391298.1881047,0
+SLRC.US,D,20140602,000000,9.92069,9.92069,9.72307,9.74386,581834.83647289,0
+SLRC.US,D,20140603,000000,9.74969,9.8348,9.73084,9.82715,786234.59225206,0
+SLRC.US,D,20140604,000000,9.84234,9.84234,9.73172,9.7666,487367.12530064,0
+SLRC.US,D,20140605,000000,9.7666,9.8641,9.73084,9.85273,401924.59415696,0
+SLRC.US,D,20140606,000000,9.8989,9.96526,9.8348,9.91614,502046.66047194,0
+SLRC.US,D,20140609,000000,9.94248,9.94248,9.83097,9.8641,417996.03568213,0
+SLRC.US,D,20140610,000000,9.84597,9.91029,9.80539,9.8641,482401.31957765,0
+SLRC.US,D,20140611,000000,9.82715,9.87449,9.79779,9.83852,451314.00076832,0
+SLRC.US,D,20140612,000000,9.85734,9.95189,9.80912,9.94634,561453.35057687,0
+SLRC.US,D,20140613,000000,10.0427,10.0427,9.84234,9.87165,512100.96275151,0
+SLRC.US,D,20140616,000000,9.84234,9.8989,9.80539,9.86773,628539.8522589,0
+SLRC.US,D,20140617,000000,9.83852,9.9406,9.78555,9.84234,782993.86195701,0
+SLRC.US,D,20140618,000000,9.88009,9.95476,9.82529,9.94337,583663.56450165,0
+SLRC.US,D,20140619,000000,9.9708,9.9708,9.86773,9.96526,827643.80627982,0
+SLRC.US,D,20140620,000000,9.97655,10.0313,9.94337,9.96714,1357896.6663301,0
+SLRC.US,D,20140623,000000,9.99843,10.0114,9.92168,9.92931,640878.74247495,0
+SLRC.US,D,20140624,000000,9.94337,10.0154,9.83382,9.83852,1179947.361993,0
+SLRC.US,D,20140625,000000,9.79973,9.99843,9.79973,9.98219,765090.51936427,0
+SLRC.US,D,20140626,000000,9.98219,10.3122,9.98219,10.2299,1456485.0972248,0
+SLRC.US,D,20140627,000000,10.1665,10.349,10.1665,10.3321,14722468.501631,0
+SLRC.US,D,20140630,000000,10.3122,10.3558,10.2101,10.2659,1431022.5185293,0
+SLRC.US,D,20140701,000000,10.3558,10.5203,10.2715,10.3454,1233254.4138435,0
+SLRC.US,D,20140702,000000,10.3727,10.4106,10.3386,10.3613,546726.21982355,0
+SLRC.US,D,20140703,000000,10.3321,10.4096,10.2621,10.2621,412061.39544537,0
+SLRC.US,D,20140707,000000,10.2537,10.279,10.1799,10.2139,694940.97756002,0
+SLRC.US,D,20140708,000000,10.1799,10.1959,10.0702,10.0749,995219.38909812,0
+SLRC.US,D,20140709,000000,10.0995,10.2139,10.09,10.2139,434692.56585103,0
+SLRC.US,D,20140710,000000,10.1637,10.1705,10.0843,10.1194,463632.79507195,0
+SLRC.US,D,20140711,000000,10.1033,10.2224,10.0843,10.1601,539349.9622917,0
+SLRC.US,D,20140714,000000,10.1665,10.2139,10.1363,10.1799,326303.67578083,0
+SLRC.US,D,20140715,000000,10.1855,10.2016,10.1231,10.1524,247538.27595328,0
+SLRC.US,D,20140716,000000,10.2139,10.2139,10.0806,10.09,203747.16746584,0
+SLRC.US,D,20140717,000000,10.0616,10.1665,9.98883,10.006,358091.17848551,0
+SLRC.US,D,20140718,000000,10.0285,10.1524,10.0285,10.0313,551198.08917324,0
+SLRC.US,D,20140721,000000,10.0446,10.1145,9.99457,10.0285,583748.17886966,0
+SLRC.US,D,20140722,000000,10.0154,10.108,9.99457,9.99457,379086.11854965,0
+SLRC.US,D,20140723,000000,9.98883,10.0446,9.9605,9.9605,252265.04608662,0
+SLRC.US,D,20140724,000000,9.96714,9.98883,9.94535,9.96714,248561.05212668,0
+SLRC.US,D,20140725,000000,9.97655,10.0806,9.94822,10.038,426654.20088945,0
+SLRC.US,D,20140728,000000,10.0313,10.0313,9.96714,9.97655,294997.41729425,0
+SLRC.US,D,20140729,000000,9.95476,10.0313,9.89714,9.91227,496390.18997002,0
+SLRC.US,D,20140730,000000,9.92931,9.96526,9.8045,9.83852,495041.64847975,0
+SLRC.US,D,20140731,000000,9.77602,9.78933,9.50667,9.50667,1104445.9614117,0
+SLRC.US,D,20140801,000000,9.50667,9.60214,9.48586,9.55769,909626.66745121,0
+SLRC.US,D,20140804,000000,9.75717,9.87547,9.65987,9.70809,591963.17632449,0
+SLRC.US,D,20140805,000000,9.64089,9.64947,9.33647,9.45277,797396.28507304,0
+SLRC.US,D,20140806,000000,9.40927,9.4471,9.34119,9.4367,645568.49382228,0
+SLRC.US,D,20140807,000000,9.4471,9.56532,9.4471,9.55015,467462.65290429,0
+SLRC.US,D,20140808,000000,9.58706,9.66083,9.48586,9.56532,279207.31854273,0
+SLRC.US,D,20140811,000000,9.60214,9.62867,9.52936,9.54072,265990.55425853,0
+SLRC.US,D,20140812,000000,9.50667,9.58325,9.50098,9.54072,253593.49166448,0
+SLRC.US,D,20140813,000000,9.54444,9.62197,9.4471,9.4471,722743.14353111,0
+SLRC.US,D,20140814,000000,9.4367,9.56054,9.41968,9.55493,420142.06759096,0
+SLRC.US,D,20140815,000000,9.56054,9.61157,9.4471,9.51612,450434.01134093,0
+SLRC.US,D,20140818,000000,9.52936,9.60594,9.50667,9.55493,404063.22230859,0
+SLRC.US,D,20140819,000000,9.54072,9.57475,8.93058,9.49058,350121.56269793,0
+SLRC.US,D,20140820,000000,9.50098,9.52936,9.44237,9.50098,622918.28518381,0
+SLRC.US,D,20140821,000000,9.52936,9.59174,9.46506,9.55015,536776.62782438,0
+SLRC.US,D,20140822,000000,9.55015,9.62867,9.55015,9.60594,390800.97780157,0
+SLRC.US,D,20140825,000000,9.64947,9.65506,9.50667,9.55493,654294.35052401,0
+SLRC.US,D,20140826,000000,9.52273,9.59174,9.52273,9.55493,416190.57660457,0
+SLRC.US,D,20140827,000000,9.58039,9.62197,9.48774,9.59174,558554.25079269,0
+SLRC.US,D,20140828,000000,9.55015,9.6333,9.55015,9.59555,247741.35043652,0
+SLRC.US,D,20140829,000000,9.58706,9.64947,9.57475,9.64947,209445.94515175,0
+SLRC.US,D,20140902,000000,9.64947,9.69856,9.58325,9.58706,247793.17673694,0
+SLRC.US,D,20140903,000000,9.59555,9.64658,9.55493,9.62197,450560.93289297,0
+SLRC.US,D,20140904,000000,9.77145,9.84234,9.63522,9.66083,397625.12658212,0
+SLRC.US,D,20140905,000000,9.67027,9.83382,9.62197,9.73172,614282.3312481,0
+SLRC.US,D,20140908,000000,9.71753,9.75717,9.67498,9.7289,423604.91060206,0
+SLRC.US,D,20140909,000000,9.72228,9.73735,9.62867,9.73735,548704.08067595,0
+SLRC.US,D,20140910,000000,9.74678,9.76009,9.65506,9.70328,503889.13833549,0
+SLRC.US,D,20140911,000000,9.70809,9.76466,9.67498,9.69577,462675.59503376,0
+SLRC.US,D,20140912,000000,9.67872,9.74678,9.6768,9.70809,391567.79551171,0
+SLRC.US,D,20140915,000000,9.74678,9.9605,9.56054,9.68816,1066589.4931611,0
+SLRC.US,D,20140916,000000,9.67498,9.86224,9.67498,9.68816,953785.84843953,0
+SLRC.US,D,20140917,000000,9.67498,9.76563,9.67498,9.73269,310427.9049817,0
+SLRC.US,D,20140918,000000,9.75426,9.78088,9.65602,9.69577,369369.21606253,0
+SLRC.US,D,20140919,000000,9.74222,9.75911,9.5842,9.58516,534186.37048348,0
+SLRC.US,D,20140922,000000,9.55206,9.62675,9.50856,9.51327,256396.34260503,0
+SLRC.US,D,20140923,000000,9.45844,9.52556,9.45844,9.4868,262164.92714458,0
+SLRC.US,D,20140924,000000,9.4868,9.52556,9.47263,9.51327,316965.4225906,0
+SLRC.US,D,20140925,000000,9.51896,9.51896,9.37807,9.4367,259935.33854733,0
+SLRC.US,D,20140926,000000,9.466,9.51327,9.37807,9.43386,241070.565198,0
+SLRC.US,D,20140929,000000,9.34877,9.50288,9.31473,9.39415,512851.91526766,0
+SLRC.US,D,20140930,000000,9.35443,9.42346,9.17764,9.19561,696977.01079043,0
+SLRC.US,D,20141001,000000,9.25989,9.26556,9.07646,9.24478,530543.72194035,0
+SLRC.US,D,20141002,000000,9.25139,9.39794,9.24381,9.3847,519697.21764021,0
+SLRC.US,D,20141003,000000,9.47639,9.50288,9.29961,9.29961,265042.87333674,0
+SLRC.US,D,20141006,000000,9.32608,9.39794,9.30527,9.33552,224239.70971987,0
+SLRC.US,D,20141007,000000,9.26556,9.37618,9.23057,9.26556,393730.75029415,0
+SLRC.US,D,20141008,000000,9.24004,9.29488,9.14171,9.25801,306075.55342683,0
+SLRC.US,D,20141009,000000,9.21168,9.26556,9.1086,9.1228,344216.53748997,0
+SLRC.US,D,20141010,000000,9.1086,9.15777,9.00746,9.02636,308147.54776364,0
+SLRC.US,D,20141013,000000,9.03204,9.08781,8.94657,8.97275,474105.93847321,0
+SLRC.US,D,20141014,000000,8.97096,8.99421,8.87281,8.92027,460233.41283687,0
+SLRC.US,D,20141015,000000,8.82782,8.92027,8.68986,8.7986,641154.7968506,0
+SLRC.US,D,20141016,000000,8.72335,8.98667,8.679,8.97843,388517.44754472,0
+SLRC.US,D,20141017,000000,9.02636,9.1039,8.97096,9.02069,288062.21215568,0
+SLRC.US,D,20141020,000000,9.02069,9.0727,8.93058,9.0727,426374.97347498,0
+SLRC.US,D,20141021,000000,9.1086,9.17764,9.04244,9.15777,300243.50811129,0
+SLRC.US,D,20141022,000000,9.16723,9.19371,9.09443,9.16345,512562.11105722,0
+SLRC.US,D,20141023,000000,9.25139,9.25139,9.07646,9.08781,409055.47002157,0
+SLRC.US,D,20141024,000000,9.1039,9.18331,9.04244,9.08214,239736.83122213,0
+SLRC.US,D,20141027,000000,9.07646,9.1086,9.02069,9.09443,213128.78551969,0
+SLRC.US,D,20141028,000000,9.14645,9.14645,9.03771,9.08781,232815.37591837,0
+SLRC.US,D,20141029,000000,9.1086,9.2164,9.08214,9.19561,195992.2606371,0
+SLRC.US,D,20141030,000000,9.19939,9.19939,9.09916,9.14645,306354.78084131,0
+SLRC.US,D,20141031,000000,9.18331,9.19561,9.06512,9.15306,305550.94434513,0
+SLRC.US,D,20141103,000000,9.13794,9.29204,9.13794,9.23343,368552.68741119,0
+SLRC.US,D,20141104,000000,9.22208,9.30527,9.14171,9.18803,531030.25455646,0
+SLRC.US,D,20141105,000000,9.17764,9.33837,9.17764,9.31473,527404.52888693,0
+SLRC.US,D,20141106,000000,9.27975,9.34499,9.13794,9.2164,827313.81024456,0
+SLRC.US,D,20141107,000000,9.15777,9.27975,9.13794,9.2703,1150065.7979279,0
+SLRC.US,D,20141110,000000,9.27975,9.33552,9.19939,9.32608,485342.72654584,0
+SLRC.US,D,20141111,000000,9.29298,9.34877,9.2703,9.3289,217843.92117741,0
+SLRC.US,D,20141112,000000,9.28732,9.28732,9.08781,9.22208,642034.78627798,0
+SLRC.US,D,20141113,000000,9.19939,9.22208,9.00556,9.00746,1155632.3656637,0
+SLRC.US,D,20141114,000000,9.0311,9.1086,8.99896,9.08781,693868.49044542,0
+SLRC.US,D,20141117,000000,9.03204,9.19939,9.02636,9.12753,461961.66130362,0
+SLRC.US,D,20141118,000000,9.1228,9.2268,9.1228,9.14171,286138.29296289,0
+SLRC.US,D,20141119,000000,9.16345,9.17764,9.08781,9.14645,244310.23781345,0
+SLRC.US,D,20141120,000000,9.13319,9.14645,9.06512,9.1105,397181.95882964,0
+SLRC.US,D,20141121,000000,9.17197,9.19939,9.08214,9.09443,224829.8949368,0
+SLRC.US,D,20141124,000000,9.08781,9.16817,9.04244,9.09443,339715.05311147,0
+SLRC.US,D,20141125,000000,9.09443,9.11713,9.06985,9.09443,186467.85583722,0
+SLRC.US,D,20141126,000000,9.06512,9.1228,9.03771,9.08781,260040.04882774,0
+SLRC.US,D,20141128,000000,9.07646,9.11713,9.03771,9.04812,160611.82033052,0
+SLRC.US,D,20141201,000000,8.99896,9.08781,8.99896,9.03204,670603.76995922,0
+SLRC.US,D,20141202,000000,9.04244,9.16723,9.00746,9.16723,581633.87734884,0
+SLRC.US,D,20141203,000000,9.16723,9.19939,9.06985,9.18331,450373.72360372,0
+SLRC.US,D,20141204,000000,9.18331,9.20694,9.1039,9.16345,609038.35579027,0
+SLRC.US,D,20141205,000000,9.16345,9.19939,9.1039,9.1039,317057.44071581,0
+SLRC.US,D,20141208,000000,9.05946,9.05946,8.85721,8.87557,615442.60576953,0
+SLRC.US,D,20141209,000000,8.80314,8.90307,8.68986,8.89118,691050.83199046,0
+SLRC.US,D,20141210,000000,8.90856,9.0311,8.77836,8.7986,581279.55468278,0
+SLRC.US,D,20141211,000000,8.82337,8.86279,8.71426,8.74907,747377.55909958,0
+SLRC.US,D,20141212,000000,8.73809,8.85721,8.65574,8.67002,1072238.5599057,0
+SLRC.US,D,20141215,000000,8.68986,8.78301,8.61632,8.67446,931504.76998153,0
+SLRC.US,D,20141216,000000,8.67446,8.75908,8.66377,8.679,708128.12681543,0
+SLRC.US,D,20141217,000000,8.679,8.87197,8.66377,8.80958,597114.0759775,0
+SLRC.US,D,20141218,000000,8.91555,9.0727,8.77478,9.03204,703405.5874005,0
+SLRC.US,D,20141219,000000,9.06985,9.14265,8.97463,9.11713,512005.7715875,0
+SLRC.US,D,20141222,000000,9.13319,9.14265,9.03582,9.1105,587130.63823114,0
+SLRC.US,D,20141223,000000,9.14265,9.18992,9.03582,9.0812,401916.13272016,0
+SLRC.US,D,20141224,000000,9.12848,9.17858,9.03582,9.0727,142735.97740738,0
+SLRC.US,D,20141226,000000,9.06985,9.1086,9.02353,9.06985,244443.50544307,0
+SLRC.US,D,20141229,000000,9.05378,9.06985,8.98949,9.02353,419947.45454451,0
+SLRC.US,D,20141230,000000,9.00084,9.12375,8.97749,9.1105,550971.74573881,0
+SLRC.US,D,20141231,000000,9.09916,9.14833,9.03959,9.0727,537680.94388258,0
+SLRC.US,D,20150102,000000,9.0727,9.16817,8.97463,9.1039,426169.78363254,0
+SLRC.US,D,20150105,000000,9.13319,9.20885,9.02353,9.20222,638318.10016285,0
+SLRC.US,D,20150106,000000,9.24381,9.29488,9.14833,9.20222,769072.68305907,0
+SLRC.US,D,20150107,000000,9.20222,9.27408,9.1644,9.21829,314196.41739723,0
+SLRC.US,D,20150108,000000,9.27408,9.37618,9.21545,9.34213,399391.45151445,0
+SLRC.US,D,20150109,000000,9.37618,9.4055,9.27786,9.37997,307833.41692237,0
+SLRC.US,D,20150112,000000,9.4055,9.42062,9.34213,9.42062,190638.28650084,0
+SLRC.US,D,20150113,000000,9.4641,9.49058,9.34213,9.38941,294438.96246534,0
+SLRC.US,D,20150114,000000,9.3554,9.44521,9.34213,9.36389,438562.6155082,0
+SLRC.US,D,20150115,000000,9.36011,9.44521,9.32323,9.36957,406395.40582705,0
+SLRC.US,D,20150116,000000,9.38941,9.47639,9.37618,9.47639,306735.54549736,0
+SLRC.US,D,20150120,000000,9.52462,9.52462,9.42062,9.49437,315986.0112808,0
+SLRC.US,D,20150121,000000,9.51896,9.51896,9.38565,9.46128,363208.23239131,0
+SLRC.US,D,20150122,000000,9.46128,9.51896,9.40833,9.51896,350830.20803008,0
+SLRC.US,D,20150123,000000,9.51896,9.51896,9.38565,9.49437,357073.69071011,0
+SLRC.US,D,20150126,000000,9.53125,9.53125,9.36389,9.43008,434915.73624669,0
+SLRC.US,D,20150127,000000,9.37997,9.4641,9.32608,9.36389,205920.69904426,0
+SLRC.US,D,20150128,000000,9.4055,9.4055,9.25895,9.31946,244601.0997035,0
+SLRC.US,D,20150129,000000,9.33931,9.36957,9.23343,9.3554,328570.28316407,0
+SLRC.US,D,20150130,000000,9.33931,9.33931,9.21829,9.30906,300145.14390847,0
+SLRC.US,D,20150202,000000,9.31473,9.36011,9.23815,9.30906,331781.39843032,0
+SLRC.US,D,20150203,000000,9.30906,9.67776,9.30433,9.66835,481300.27511385,0
+SLRC.US,D,20150204,000000,9.64185,9.69769,9.58706,9.64185,225728.92259697,0
+SLRC.US,D,20150205,000000,9.69769,9.71947,9.61348,9.69385,252292.54575621,0
+SLRC.US,D,20150206,000000,9.74222,9.90376,9.73833,9.80735,256873.35610472,0
+SLRC.US,D,20150209,000000,9.82441,9.85273,9.73172,9.77418,147134.86686466,0
+SLRC.US,D,20150210,000000,9.74775,9.81676,9.67305,9.68067,97860.747329724,0
+SLRC.US,D,20150211,000000,9.62963,9.67305,9.45087,9.62771,295157.12691388,0
+SLRC.US,D,20150212,000000,9.64658,9.70144,9.62963,9.68067,125974.92878288,0
+SLRC.US,D,20150213,000000,9.69769,9.75426,9.67123,9.69385,125720.02799922,0
+SLRC.US,D,20150217,000000,9.69385,9.86969,9.6513,9.85832,215989.80883825,0
+SLRC.US,D,20150218,000000,9.86969,9.86969,9.70713,9.78933,218832.85160361,0
+SLRC.US,D,20150219,000000,9.81676,9.9198,9.77797,9.88851,195552.2659234,0
+SLRC.US,D,20150220,000000,9.92267,9.92931,9.80167,9.8641,149545.31867352,0
+SLRC.US,D,20150223,000000,9.77797,9.8944,9.75911,9.83852,191094.14640854,0
+SLRC.US,D,20150224,000000,9.87547,9.91515,9.85273,9.8944,222038.67847184,0
+SLRC.US,D,20150225,000000,9.92931,9.94822,9.81872,9.89802,241495.75239729,0
+SLRC.US,D,20150226,000000,9.89802,10.0078,9.79496,9.9916,679150.87880851,0
+SLRC.US,D,20150227,000000,10.0268,10.1741,10.0078,10.1353,1175454.3390512,0
+SLRC.US,D,20150302,000000,10.1741,10.3944,10.1213,10.1429,630664.73057574,0
+SLRC.US,D,20150303,000000,10.1665,10.3056,10.1506,10.3056,336476.43817564,0
+SLRC.US,D,20150304,000000,10.2782,10.2885,10.1695,10.1741,333295.9956178,0
+SLRC.US,D,20150305,000000,10.1581,10.2782,10.1042,10.1627,380940.23088882,0
+SLRC.US,D,20150306,000000,10.1627,10.2062,10.1004,10.1695,322581.70126769,0
+SLRC.US,D,20150309,000000,10.2025,10.2319,10.1506,10.1741,280690.18534223,0
+SLRC.US,D,20150310,000000,10.1353,10.1665,10.0749,10.1411,239994.90504459,0
+SLRC.US,D,20150311,000000,10.1411,10.1627,9.99923,10.0268,440095.1932489,0
+SLRC.US,D,20150312,000000,10.0268,10.2111,10.0078,10.1864,517512.0515862,0
+SLRC.US,D,20150313,000000,10.1741,10.2025,10.0749,10.1741,379748.22597939,0
+SLRC.US,D,20150316,000000,10.2423,10.2423,10.0645,10.1042,381134.84393526,0
+SLRC.US,D,20150317,000000,10.1259,10.229,10.0806,10.1353,337354.31224381,0
+SLRC.US,D,20150318,000000,10.1515,10.2442,10.1259,10.2035,480931.14493337,0
+SLRC.US,D,20150319,000000,10.1715,10.2035,10.1042,10.1213,182293.19445519,0
+SLRC.US,D,20150320,000000,10.2035,10.298,10.1637,10.2641,344162.59583036,0
+SLRC.US,D,20150323,000000,10.2866,10.4048,10.2839,10.3821,241239.79393403,0
+SLRC.US,D,20150324,000000,10.3708,10.4397,10.3341,10.4286,212647.54130158,0
+SLRC.US,D,20150325,000000,10.4813,10.4813,10.348,10.4048,216340.95846552,0
+SLRC.US,D,20150326,000000,10.387,10.4699,10.387,10.4397,239494.62259368,0
+SLRC.US,D,20150327,000000,10.4162,10.4397,10.3585,10.4342,190464.82704641,0
+SLRC.US,D,20150330,000000,10.4813,10.5163,10.4342,10.4758,367896.92605903,0
+SLRC.US,D,20150331,000000,10.4342,10.4901,10.3671,10.4048,602779.00791623,0
+SLRC.US,D,20150401,000000,10.387,10.4446,10.298,10.3784,289880.36338845,0
+SLRC.US,D,20150402,000000,10.387,10.5723,10.387,10.5315,289880.36338845,0
+SLRC.US,D,20150406,000000,10.4901,10.6782,10.4901,10.6241,235016.40716641,0
+SLRC.US,D,20150407,000000,10.5938,10.6704,10.5903,10.5987,192308.36258958,0
+SLRC.US,D,20150408,000000,10.5769,10.6042,10.5241,10.5315,126655.01676581,0
+SLRC.US,D,20150409,000000,10.5109,10.6146,10.5079,10.5903,231454.14227291,0
+SLRC.US,D,20150410,000000,10.5675,10.6081,10.5315,10.5579,118675.88186183,0
+SLRC.US,D,20150413,000000,10.5079,10.5579,10.4615,10.4901,184630.66637167,0
+SLRC.US,D,20150414,000000,10.4492,10.5109,10.4492,10.4862,163225.34662263,0
+SLRC.US,D,20150415,000000,10.5005,10.5079,10.387,10.4699,286189.06158372,0
+SLRC.US,D,20150416,000000,10.4492,10.4699,10.348,10.4002,263878.36809691,0
+SLRC.US,D,20150417,000000,10.3341,10.387,10.3113,10.348,138325.45347451,0
+SLRC.US,D,20150420,000000,10.3341,10.4124,10.2904,10.4002,173030.03651657,0
+SLRC.US,D,20150421,000000,10.4002,10.4124,10.3292,10.3708,115061.79066792,0
+SLRC.US,D,20150422,000000,10.387,10.387,10.2839,10.3708,203691.11044702,0
+SLRC.US,D,20150423,000000,10.3954,10.4286,10.3652,10.4247,198440.78891159,0
+SLRC.US,D,20150424,000000,10.4086,10.4342,10.3671,10.4286,152926.7203554,0
+SLRC.US,D,20150427,000000,10.4492,10.4492,10.2442,10.3217,287353.56682354,0
+SLRC.US,D,20150428,000000,10.3038,10.3671,10.2555,10.3415,294912.80292624,0
+SLRC.US,D,20150429,000000,10.2839,10.3821,10.1922,10.2092,230156.36940345,0
+SLRC.US,D,20150430,000000,10.1809,10.2166,10.1004,10.1591,403110.2529888,0
+SLRC.US,D,20150501,000000,10.1421,10.2442,10.1317,10.1515,267119.09839193,0
+SLRC.US,D,20150504,000000,10.1515,10.2233,10.0749,10.1213,314590.93188812,0
+SLRC.US,D,20150505,000000,10.0702,10.1004,10.0174,10.1004,593381.52466837,0
+SLRC.US,D,20150506,000000,10.09,10.09,9.62867,9.67402,1249206.3375738,0
+SLRC.US,D,20150507,000000,9.60594,9.62387,9.51706,9.61157,714319.78319504,0
+SLRC.US,D,20150508,000000,9.64754,9.70425,9.60594,9.63811,275679.95707603,0
+SLRC.US,D,20150511,000000,9.63811,9.72599,9.63811,9.67872,202136.32143472,0
+SLRC.US,D,20150512,000000,9.67402,9.74027,9.61729,9.64754,342229.15752118,0
+SLRC.US,D,20150513,000000,9.51612,9.68912,9.51612,9.59079,321400.27315427,0
+SLRC.US,D,20150514,000000,9.60594,9.65226,9.58611,9.62387,127038.95446068,0
+SLRC.US,D,20150515,000000,9.62963,9.70425,9.61157,9.67872,179815.0511519,0
+SLRC.US,D,20150518,000000,9.67027,9.76466,9.63811,9.74027,168309.61246083,0
+SLRC.US,D,20150519,000000,9.7562,9.77418,9.67402,9.75164,332937.44223333,0
+SLRC.US,D,20150520,000000,9.77243,9.79876,9.70425,9.77699,424118.94288775,0
+SLRC.US,D,20150521,000000,9.78739,9.87067,9.75164,9.85832,273733.82661164,0
+SLRC.US,D,20150522,000000,9.84234,9.93495,9.8101,9.89538,249997.38102376,0
+SLRC.US,D,20150526,000000,9.84234,9.94535,9.8007,9.88851,258029.39990776,0
+SLRC.US,D,20150527,000000,9.88204,9.90574,9.8101,9.82911,319845.48414195,0
+SLRC.US,D,20150528,000000,9.81676,9.89538,9.81304,9.87911,273581.52074923,0
+SLRC.US,D,20150529,000000,9.85832,9.89538,9.79322,9.82911,259141.02116757,0
+SLRC.US,D,20150601,000000,9.8641,9.87067,9.72599,9.77243,301023.01797664,0
+SLRC.US,D,20150602,000000,9.7562,9.8641,9.74483,9.85832,387671.30386456,0
+SLRC.US,D,20150603,000000,9.89538,9.97942,9.89538,9.94535,460114.95272165,0
+SLRC.US,D,20150604,000000,9.89538,9.93495,9.8007,9.84234,373536.47368736,0
+SLRC.US,D,20150605,000000,9.8007,9.8641,9.79322,9.82343,201944.88142707,0
+SLRC.US,D,20150608,000000,9.85832,9.85832,9.69577,9.78088,351550.48783781,0
+SLRC.US,D,20150609,000000,9.8007,9.84234,9.70991,9.78739,477779.25972473,0
+SLRC.US,D,20150610,000000,9.78739,9.83852,9.74027,9.76466,458708.23885338,0
+SLRC.US,D,20150611,000000,9.76466,9.77243,9.70425,9.7562,178929.77332654,0
+SLRC.US,D,20150612,000000,9.71367,9.74483,9.67402,9.72599,179568.61180506,0
+SLRC.US,D,20150615,000000,9.64369,9.68249,9.56341,9.62963,318475.78905968,0
+SLRC.US,D,20150616,000000,9.63811,9.64754,9.57754,9.59555,352141.73073434,0
+SLRC.US,D,20150617,000000,9.60118,9.64754,9.57754,9.61157,250969.38857636,0
+SLRC.US,D,20150618,000000,9.60594,9.66458,9.58611,9.65987,415176.26186799,0
+SLRC.US,D,20150619,000000,9.64369,9.71367,9.63811,9.70425,533069.46082566,0
+SLRC.US,D,20150622,000000,9.70425,9.72599,9.63811,9.67027,598245.79314974,0
+SLRC.US,D,20150623,000000,9.67027,9.77797,9.66458,9.71947,389637.53024134,0
+SLRC.US,D,20150624,000000,9.67027,9.72792,9.66458,9.69952,276666.77214302,0
+SLRC.US,D,20150625,000000,9.68345,9.69008,9.63715,9.65226,271531.73768402,0
+SLRC.US,D,20150626,000000,9.64658,9.67027,9.5492,9.5823,431100.68592873,0
+SLRC.US,D,20150629,000000,9.5823,9.69008,9.46316,9.54358,697297.48770929,0
+SLRC.US,D,20150630,000000,9.57571,9.5842,9.41117,9.45277,519588.2766414,0
+SLRC.US,D,20150701,000000,9.83186,9.83186,9.40644,9.4679,517544.83965379,0
+SLRC.US,D,20150702,000000,9.47451,9.73084,9.46316,9.65987,466703.23895135,0
+SLRC.US,D,20150706,000000,9.63715,9.65987,9.51706,9.5615,280482.88014058,0
+SLRC.US,D,20150707,000000,9.5823,9.62197,9.42724,9.57571,227926.7808062,0
+SLRC.US,D,20150708,000000,9.49058,9.55769,9.45939,9.49058,418338.72387261,0
+SLRC.US,D,20150709,000000,9.54358,9.61634,9.47925,9.50572,233258.54367085,0
+SLRC.US,D,20150710,000000,9.54358,9.59364,9.49058,9.54358,238015.9865126,0
+SLRC.US,D,20150713,000000,9.47925,9.55769,9.46316,9.55769,362357.85799274,0
+SLRC.US,D,20150714,000000,9.56618,9.56618,9.48492,9.5615,346068.53446994,0
+SLRC.US,D,20150715,000000,9.5615,9.59364,9.54168,9.58888,183040.97393254,0
+SLRC.US,D,20150716,000000,9.58888,9.64658,9.55398,9.62963,223740.48494859,0
+SLRC.US,D,20150717,000000,9.65987,9.65987,9.57571,9.58888,133096.28553108,0
+SLRC.US,D,20150720,000000,9.56618,9.5823,9.45277,9.45277,275341.49960397,0
+SLRC.US,D,20150721,000000,9.42724,9.49342,9.37902,9.49058,174040.12053477,0
+SLRC.US,D,20150722,000000,9.45939,9.50572,9.4471,9.48492,397200.99706244,0
+SLRC.US,D,20150723,000000,9.52556,9.57571,9.40076,9.41117,337795.3646371,0
+SLRC.US,D,20150724,000000,9.42252,9.42252,9.23625,9.26462,329033.54682896,0
+SLRC.US,D,20150727,000000,9.21262,9.26462,9.11618,9.24287,515262.36707656,0
+SLRC.US,D,20150728,000000,9.24854,9.34688,9.22208,9.29204,209643.73123698,0
+SLRC.US,D,20150729,000000,9.29204,9.47925,9.29204,9.45277,239734.71586294,0
+SLRC.US,D,20150730,000000,9.40644,9.50004,9.3847,9.3847,192508.26403401,0
+SLRC.US,D,20150731,000000,9.34688,9.45277,9.32323,9.3327,206026.46700428,0
+SLRC.US,D,20150803,000000,9.30055,9.33647,9.26462,9.3119,334761.93954369,0
+SLRC.US,D,20150804,000000,9.28732,9.3847,9.27881,9.34119,280862.58711706,0
+SLRC.US,D,20150805,000000,9.28732,9.56618,9.28732,9.45277,333603.78038147,0
+SLRC.US,D,20150806,000000,9.49058,9.60499,9.45277,9.5842,305499.11804473,0
+SLRC.US,D,20150807,000000,9.5842,9.74222,9.55398,9.65987,323132.75233941,0
+SLRC.US,D,20150810,000000,9.7156,9.87813,9.68345,9.78282,293049.17147066,0
+SLRC.US,D,20150811,000000,9.74222,9.77797,9.67402,9.73084,194376.12620798,0
+SLRC.US,D,20150812,000000,9.66458,9.67027,9.48492,9.56618,386729.96902037,0
+SLRC.US,D,20150813,000000,9.51896,9.60499,9.51233,9.58888,197455.03152418,0
+SLRC.US,D,20150814,000000,9.53976,9.75329,9.53976,9.64658,338366.51162122,0
+SLRC.US,D,20150817,000000,9.58888,9.67402,9.58888,9.63715,167373.56601466,0
+SLRC.US,D,20150818,000000,9.63715,9.68345,9.63715,9.65226,153664.98071635,0
+SLRC.US,D,20150819,000000,9.63715,9.67027,9.53219,9.59841,186981.88812293,0
+SLRC.US,D,20150820,000000,9.57571,9.59364,9.51233,9.51233,244490.04334548,0
+SLRC.US,D,20150821,000000,9.50572,9.55769,9.40076,9.47925,335127.89668537,0
+SLRC.US,D,20150824,000000,9.16817,9.53976,9.06135,9.10956,695529.04741774,0
+SLRC.US,D,20150825,000000,9.09537,9.34688,9.06135,9.10294,466518.14502132,0
+SLRC.US,D,20150826,000000,9.14833,9.26462,8.99611,9.08404,623227.12762706,0
+SLRC.US,D,20150827,000000,9.10956,9.30055,9.10956,9.15968,485174.5554894,0
+SLRC.US,D,20150828,000000,9.13319,9.1644,9.05568,9.12753,678255.02418712,0
+SLRC.US,D,20150831,000000,9.13319,9.3119,9.08404,9.30055,246394.92430545,0
+SLRC.US,D,20150901,000000,9.15968,9.23625,9.13794,9.14265,216123.07646788,0
+SLRC.US,D,20150902,000000,9.21262,9.21262,9.02353,9.06607,262576.36450905,0
+SLRC.US,D,20150903,000000,9.09161,9.15306,9.06135,9.08404,190220.50305876,0
+SLRC.US,D,20150904,000000,9.04812,9.1644,9.04812,9.05568,216501.72576475,0
+SLRC.US,D,20150908,000000,9.14833,9.14833,9.06135,9.0708,196696.67525083,0
+SLRC.US,D,20150909,000000,9.12753,9.15306,8.99611,9.01125,387489.38297331,0
+SLRC.US,D,20150910,000000,9.01125,9.0708,8.99611,9.00556,252458.60145344,0
+SLRC.US,D,20150911,000000,8.97938,9.05568,8.9165,8.92869,392826.43423598,0
+SLRC.US,D,20150914,000000,8.93247,8.95308,8.87103,8.94931,377018.35493125,0
+SLRC.US,D,20150915,000000,8.9165,8.96432,8.90307,8.92869,155568.80399672,0
+SLRC.US,D,20150916,000000,8.90771,8.98761,8.90771,8.94931,169277.38929502,0
+SLRC.US,D,20150917,000000,8.94931,8.97938,8.90307,8.93247,273059.02702672,0
+SLRC.US,D,20150918,000000,8.92869,8.939,8.80682,8.82422,471467.0278707,0
+SLRC.US,D,20150921,000000,8.84719,8.87472,8.72335,8.82422,504408.4590192,0
+SLRC.US,D,20150922,000000,8.78574,8.88746,8.78574,8.86819,370644.77766038,0
+SLRC.US,D,20150923,000000,8.86819,8.96907,8.83982,8.86184,242601.0275795,0
+SLRC.US,D,20150924,000000,8.86819,8.88104,8.80682,8.80958,356710.90660723,0
+SLRC.US,D,20150925,000000,8.82876,8.90486,8.78574,8.79575,287927.88684644,0
+SLRC.US,D,20150928,000000,8.72523,8.72523,8.57407,8.60639,565051.57657677,0
+SLRC.US,D,20150929,000000,8.60639,8.6566,8.23237,8.28039,963792.5551371,0
+SLRC.US,D,20150930,000000,8.46221,8.6566,8.4465,8.50966,726604.73175148,0
+SLRC.US,D,20151001,000000,8.52565,8.89296,8.51667,8.87197,529015.37491806,0
+SLRC.US,D,20151002,000000,8.99138,8.99138,8.60375,8.76371,593704.11694644,0
+SLRC.US,D,20151005,000000,8.83888,8.88104,8.76371,8.77108,568141.058689,0
+SLRC.US,D,20151006,000000,8.75823,8.82422,8.70858,8.75274,467486.97953509,0
+SLRC.US,D,20151007,000000,8.77108,8.97275,8.77108,8.95688,490725.2580313,0
+SLRC.US,D,20151008,000000,8.99138,9.19087,8.97275,9.15117,663038.18777892,0
+SLRC.US,D,20151009,000000,9.17292,9.23153,8.99515,8.99896,304287.01722288,0
+SLRC.US,D,20151012,000000,8.98572,8.99138,8.90034,8.93058,276367.44881617,0
+SLRC.US,D,20151013,000000,8.88104,8.94088,8.88104,8.93058,709688.20422573,0
+SLRC.US,D,20151014,000000,8.93618,9.02258,8.92492,8.95213,186438.24080841,0
+SLRC.US,D,20151015,000000,8.94088,9.09255,8.90486,9.07364,434401.70396098,0
+SLRC.US,D,20151016,000000,9.09255,9.25421,9.06229,9.19087,375475.20039454,0
+SLRC.US,D,20151019,000000,9.18331,9.26839,9.16817,9.18331,176717.10760289,0
+SLRC.US,D,20151020,000000,9.19371,9.3554,9.19371,9.31379,231285.97121647,0
+SLRC.US,D,20151021,000000,9.29676,9.44142,9.26839,9.28826,357635.31857781,0
+SLRC.US,D,20151022,000000,9.3289,9.43103,9.29204,9.33837,222870.0146376,0
+SLRC.US,D,20151023,000000,9.33837,9.42062,9.33837,9.40927,172126.77813799,0
+SLRC.US,D,20151026,000000,9.40927,9.50098,9.3724,9.42062,309491.85853552,0
+SLRC.US,D,20151027,000000,9.3554,9.39415,9.28826,9.28826,495926.92630512,0
+SLRC.US,D,20151028,000000,9.26462,9.4036,9.23153,9.39794,289785.17222442,0
+SLRC.US,D,20151029,000000,9.4036,9.414,9.29676,9.30623,244619.08025669,0
+SLRC.US,D,20151030,000000,9.34972,9.34972,9.26462,9.31379,346484.20255282,0
+SLRC.US,D,20151102,000000,9.31379,9.43103,9.31379,9.414,337774.2110451,0
+SLRC.US,D,20151103,000000,9.414,9.51706,9.414,9.49058,189411.3781646,0
+SLRC.US,D,20151104,000000,9.47925,9.81676,9.47925,9.70521,481718.05855593,0
+SLRC.US,D,20151105,000000,9.62578,9.71947,9.62101,9.63426,190897.41800289,0
+SLRC.US,D,20151106,000000,9.62867,9.77991,9.56341,9.76951,301124.55521824,0
+SLRC.US,D,20151109,000000,9.80735,9.80735,9.64562,9.69577,325714.54824351,0
+SLRC.US,D,20151110,000000,9.7156,9.79322,9.50098,9.52652,281049.7964063,0
+SLRC.US,D,20151111,000000,9.55015,9.56341,9.34309,9.4471,385143.44962006,0
+SLRC.US,D,20151112,000000,9.3724,9.42062,9.28826,9.39415,231046.93562682,0
+SLRC.US,D,20151113,000000,9.36011,9.42062,9.31379,9.37712,184951.14329052,0
+SLRC.US,D,20151116,000000,9.3289,9.58706,9.29676,9.52085,348341.48793079,0
+SLRC.US,D,20151117,000000,9.57754,9.68912,9.50667,9.53314,217296.0431445,0
+SLRC.US,D,20151118,000000,9.53314,9.73735,9.4679,9.55015,351687.98618584,0
+SLRC.US,D,20151119,000000,9.61348,9.61348,9.44142,9.54072,197961.6600527,0
+SLRC.US,D,20151120,000000,9.55015,9.57754,9.45277,9.53314,251868.41623653,0
+SLRC.US,D,20151123,000000,9.56999,9.7156,9.47451,9.67402,352056.05868671,0
+SLRC.US,D,20151124,000000,9.62867,9.73735,9.54072,9.68249,345369.4082542,0
+SLRC.US,D,20151125,000000,9.69952,9.69952,9.62101,9.6513,177330.56177102,0
+SLRC.US,D,20151127,000000,9.71088,9.71947,9.60881,9.69952,106691.31431186,0
+SLRC.US,D,20151130,000000,9.69577,9.79322,9.65795,9.79322,362466.79899157,0
+SLRC.US,D,20151201,000000,9.81676,9.8395,9.66931,9.77991,324156.58619241,0
+SLRC.US,D,20151202,000000,9.77991,9.84421,9.66266,9.7156,372197.45131348,0
+SLRC.US,D,20151203,000000,9.71947,9.73735,9.52085,9.58325,381608.68439616,0
+SLRC.US,D,20151204,000000,9.61348,9.66266,9.57754,9.60881,254844.72663152,0
+SLRC.US,D,20151207,000000,9.57754,9.60309,9.31379,9.38186,589237.53599475,0
+SLRC.US,D,20151208,000000,9.29204,9.34309,9.21074,9.31379,368547.39901317,0
+SLRC.US,D,20151209,000000,9.33837,9.39415,9.25895,9.33458,356517.35124041,0
+SLRC.US,D,20151210,000000,9.36011,9.38753,9.23153,9.23153,186994.58027812,0
+SLRC.US,D,20151211,000000,9.19845,9.23153,8.95688,9.04812,483100.44579339,0
+SLRC.US,D,20151214,000000,9.09728,9.1039,8.63409,8.66199,685999.35421986,0
+SLRC.US,D,20151215,000000,8.8334,9.04717,8.75001,8.97369,494844.92007411,0
+SLRC.US,D,20151216,000000,9.02163,9.07364,8.82782,9.02824,336245.8640228,0
+SLRC.US,D,20151217,000000,9.04717,9.26745,8.90034,9.01407,463126.16654345,0
+SLRC.US,D,20151218,000000,9.02824,9.11145,8.89296,8.89296,289658.25067241,0
+SLRC.US,D,20151221,000000,8.90856,9.25895,8.90856,9.18615,545058.25909402,0
+SLRC.US,D,20151222,000000,9.19939,9.24572,9.07932,9.09728,242687.75730673,0
+SLRC.US,D,20151223,000000,9.18046,9.32513,9.02163,9.27881,203739.76370863,0
+SLRC.US,D,20151224,000000,9.26745,9.36107,9.20791,9.35161,75416.786213292,0
+SLRC.US,D,20151228,000000,9.34404,9.35161,9.13131,9.14171,237928.19910578,0
+SLRC.US,D,20151229,000000,9.22869,9.32513,9.1644,9.21451,144675.76179416,0
+SLRC.US,D,20151230,000000,9.15306,9.30623,9.05378,9.1039,299323.32685911,0
+SLRC.US,D,20151231,000000,9.07932,9.21829,9.06041,9.06607,240919.31701517,0
+SLRC.US,D,20160104,000000,8.88104,9.11145,8.8609,9.11145,329195.37180781,0
+SLRC.US,D,20160105,000000,9.14171,9.51706,9.06041,9.38941,348414.4678232,0
+SLRC.US,D,20160106,000000,9.51706,9.59746,9.26273,9.42913,384558.55280113,0
+SLRC.US,D,20160107,000000,9.33931,9.33931,9.1644,9.1644,258379.49185543,0
+SLRC.US,D,20160108,000000,9.19371,9.23343,8.90034,8.91461,222755.78524078,0
+SLRC.US,D,20160111,000000,8.91933,9.02824,8.78301,8.88746,389716.85621136,0
+SLRC.US,D,20160112,000000,8.91461,8.99232,8.80958,8.90486,206757.32360803,0
+SLRC.US,D,20160113,000000,8.90034,8.9719,8.51136,8.66642,301812.04695841,0
+SLRC.US,D,20160114,000000,8.67182,8.80588,8.52924,8.60545,706898.04544039,0
+SLRC.US,D,20160115,000000,8.5839,8.77194,8.51136,8.74536,270847.4189827,0
+SLRC.US,D,20160119,000000,8.80588,8.83888,8.67815,8.73346,255941.54037694,0
+SLRC.US,D,20160120,000000,8.68986,8.80958,8.3027,8.64496,490787.66112771,0
+SLRC.US,D,20160121,000000,8.68986,8.88104,8.66199,8.76003,246264.82971463,0
+SLRC.US,D,20160122,000000,8.89296,9.06041,8.82782,8.98949,101828.10351011,0
+SLRC.US,D,20160125,000000,8.90034,8.99706,8.80958,8.81505,124424.37048897,0
+SLRC.US,D,20160126,000000,8.77194,9.00178,8.77194,8.91461,202246.32011314,0
+SLRC.US,D,20160127,000000,8.85448,9.00934,8.80958,8.93806,124612.63745782,0
+SLRC.US,D,20160128,000000,8.97369,9.04717,8.68986,9.00178,239467.12292408,0
+SLRC.US,D,20160129,000000,9.02824,9.06041,8.89296,8.94931,509020.99975573,0
+SLRC.US,D,20160201,000000,8.86819,9.10105,8.8334,9.01407,212371.48692595,0
+SLRC.US,D,20160202,000000,8.90034,8.94931,8.80958,8.90856,150575.49860413,0
+SLRC.US,D,20160203,000000,8.98949,9.0188,8.79945,8.94931,124188.50793813,0
+SLRC.US,D,20160204,000000,8.90034,9.0065,8.84719,8.91933,210546.98961557,0
+SLRC.US,D,20160205,000000,8.93806,9.1748,8.88746,9.1644,187079.19464614,0
+SLRC.US,D,20160208,000000,9.1039,9.21451,8.99232,9.15306,503879.61921909,0
+SLRC.US,D,20160209,000000,9.1086,9.20791,8.72335,9.08593,420081.77985374,0
+SLRC.US,D,20160210,000000,9.08593,9.15306,8.99232,9.00178,361292.77463535,0
+SLRC.US,D,20160211,000000,8.88104,8.9719,8.83614,8.89296,381221.57366247,0
+SLRC.US,D,20160212,000000,8.96432,9.06041,8.78849,8.91461,190949.2443033,0
+SLRC.US,D,20160216,000000,8.93806,9.14171,8.93806,9.06607,180778.5972677,0
+SLRC.US,D,20160217,000000,9.07364,9.25327,9.0311,9.09255,211099.09836688,0
+SLRC.US,D,20160218,000000,9.11902,9.21074,8.94931,9.04054,166219.63757082,0
+SLRC.US,D,20160219,000000,8.95876,9.04054,8.89665,8.96432,150472.90368291,0
+SLRC.US,D,20160222,000000,8.99232,9.03582,8.93806,8.96432,162728.23721054,0
+SLRC.US,D,20160223,000000,8.93806,9.07364,8.89296,8.94184,119320.00873837,0
+SLRC.US,D,20160224,000000,8.88104,9.03582,8.79945,8.9719,119077.8001099,0
+SLRC.US,D,20160225,000000,9.06607,9.31756,8.81505,9.25327,299135.05989027,0
+SLRC.US,D,20160226,000000,9.26745,9.43386,9.25327,9.29582,187452.55554502,0
+SLRC.US,D,20160229,000000,9.27408,9.58325,9.23343,9.51706,364178.1245847,0
+SLRC.US,D,20160301,000000,9.54072,9.59746,9.45655,9.51706,187669.37986307,0
+SLRC.US,D,20160302,000000,9.51706,9.55674,9.4367,9.52652,201645.55810022,0
+SLRC.US,D,20160303,000000,9.57849,9.70328,9.466,9.67123,160804.31801774,0
+SLRC.US,D,20160304,000000,9.69481,9.81872,9.58325,9.62771,205720.79759981,0
+SLRC.US,D,20160307,000000,9.59746,9.82813,9.59746,9.71464,146178.72450607,0
+SLRC.US,D,20160308,000000,9.65506,9.68634,9.54539,9.55959,105879.01637891,0
+SLRC.US,D,20160309,000000,9.59269,9.61634,9.46128,9.49342,173361.09023144,0
+SLRC.US,D,20160310,000000,9.51706,9.55959,9.43386,9.50572,198619.53676401,0
+SLRC.US,D,20160311,000000,9.52085,9.6485,9.43859,9.61062,130865.63925423,0
+SLRC.US,D,20160314,000000,9.62197,9.71947,9.54072,9.70991,187858.7045115,0
+SLRC.US,D,20160315,000000,9.71464,9.71464,9.48397,9.59746,160239.51711123,0
+SLRC.US,D,20160316,000000,9.62771,9.62771,9.466,9.57849,247711.73540771,0
+SLRC.US,D,20160317,000000,9.59746,9.77515,9.55674,9.69481,232853.45238398,0
+SLRC.US,D,20160318,000000,9.69856,9.80264,9.57849,9.6485,286174.25406931,0
+SLRC.US,D,20160321,000000,9.67123,9.80832,9.64369,9.76378,287134.6271463,0
+SLRC.US,D,20160322,000000,9.76378,9.88851,9.71753,9.85557,274295.45447936,0
+SLRC.US,D,20160323,000000,9.86224,9.90752,9.67027,9.68441,243221.88550484,0
+SLRC.US,D,20160324,000000,9.69289,9.77048,9.58039,9.7127,179750.53269629,0
+SLRC.US,D,20160328,000000,9.74222,9.75426,9.52085,9.64562,133847.23804723,0
+SLRC.US,D,20160329,000000,9.64562,9.86675,9.59364,9.84695,189518.20380422,0
+SLRC.US,D,20160330,000000,9.90752,9.90752,9.62867,9.67498,154184.30140005,0
+SLRC.US,D,20160331,000000,9.65987,9.78088,9.6513,9.75426,285426.47459195,0
+SLRC.US,D,20160401,000000,9.75426,9.83284,9.67498,9.76378,160270.18981965,0
+SLRC.US,D,20160404,000000,9.77048,9.82049,9.65987,9.71947,234067.66856503,0
+SLRC.US,D,20160405,000000,9.67872,9.72599,9.54634,9.54634,294723.47827778,0
+SLRC.US,D,20160406,000000,9.54634,9.73638,9.54634,9.6513,164159.27770962,0
+SLRC.US,D,20160407,000000,9.64562,9.78088,9.55959,9.65987,179482.93975744,0
+SLRC.US,D,20160408,000000,9.67872,9.92267,9.67872,9.73084,239360.29728448,0
+SLRC.US,D,20160411,000000,9.74222,9.88107,9.69769,9.70905,88173.459871411,0
+SLRC.US,D,20160412,000000,9.76009,9.84695,9.67872,9.8045,130067.09115608,0
+SLRC.US,D,20160413,000000,9.82911,9.88302,9.78088,9.80832,107017.07962873,0
+SLRC.US,D,20160414,000000,9.82911,9.84695,9.7127,9.7127,115910.04970729,0
+SLRC.US,D,20160415,000000,9.67027,9.87449,9.66458,9.8045,119525.19858082,0
+SLRC.US,D,20160418,000000,9.81402,9.84234,9.68441,9.73084,143718.56175598,0
+SLRC.US,D,20160419,000000,9.73638,9.96526,9.66083,9.89538,240745.85756073,0
+SLRC.US,D,20160420,000000,9.87813,9.92267,9.8045,9.81402,106431.12513021,0
+SLRC.US,D,20160421,000000,9.86224,9.93971,9.78836,9.88107,255899.23319293,0
+SLRC.US,D,20160422,000000,9.93971,10.1033,9.87813,10.0759,322556.3169573,0
+SLRC.US,D,20160425,000000,10.1155,10.1619,9.90752,9.97853,275917.93498609,0
+SLRC.US,D,20160426,000000,9.98506,10.1363,9.95674,10.0759,154685.64153055,0
+SLRC.US,D,20160427,000000,10.0759,10.1561,10.0313,10.0635,76265.045252659,0
+SLRC.US,D,20160428,000000,10.0579,10.1619,9.93396,10.002,157213.49577505,0
+SLRC.US,D,20160429,000000,10.0268,10.0268,9.89538,9.9501,216408.64995995,0
+SLRC.US,D,20160502,000000,9.98506,10.0258,9.89538,9.91227,124376.77490696,0
+SLRC.US,D,20160503,000000,9.92931,10.0268,9.82049,9.93971,169727.96080472,0
+SLRC.US,D,20160504,000000,9.95674,10.298,9.94733,10.281,342787.6123501,0
+SLRC.US,D,20160505,000000,10.3282,10.4417,10.1884,10.3983,592412.69015457,0
+SLRC.US,D,20160506,000000,10.4133,10.4484,10.298,10.4133,231874.04107417,0
+SLRC.US,D,20160509,000000,10.4709,10.5154,10.2006,10.2952,314804.58316735,0
+SLRC.US,D,20160510,000000,10.3679,10.3983,10.0466,10.3793,224377.20806791,0
+SLRC.US,D,20160511,000000,10.3246,10.4256,10.2497,10.384,134263.96380972,0
+SLRC.US,D,20160512,000000,10.3924,10.4881,10.2337,10.3405,119785.38776246,0
+SLRC.US,D,20160513,000000,10.2952,10.3519,10.228,10.2904,134360.21265332,0
+SLRC.US,D,20160516,000000,10.3188,10.5154,10.298,10.4038,188239.46916758,0
+SLRC.US,D,20160517,000000,10.3924,10.4484,10.3047,10.3793,152068.94219963,0
+SLRC.US,D,20160518,000000,10.3246,10.4644,10.298,10.4086,140649.17555617,0
+SLRC.US,D,20160519,000000,10.3585,10.3585,10.1269,10.2393,263426.7389076,0
+SLRC.US,D,20160520,000000,10.3188,10.5231,10.3132,10.4596,180835.71196612,0
+SLRC.US,D,20160523,000000,10.5154,10.5449,10.2497,10.3585,133240.1299567,0
+SLRC.US,D,20160524,000000,10.384,10.5041,10.298,10.4644,163674.86045274,0
+SLRC.US,D,20160525,000000,10.4521,10.4862,10.245,10.3727,188978.7872081,0
+SLRC.US,D,20160526,000000,10.3282,10.4596,10.3282,10.4256,113844.40144809,0
+SLRC.US,D,20160527,000000,10.4521,10.5449,10.3282,10.438,89657.384350504,0
+SLRC.US,D,20160531,000000,10.5154,10.5231,10.3471,10.3924,159796.34935876,0
+SLRC.US,D,20160601,000000,10.3793,10.4901,10.3793,10.4823,67093.905439248,0
+SLRC.US,D,20160602,000000,10.4172,10.4768,10.4086,10.4303,67626.975957755,0
+SLRC.US,D,20160603,000000,10.4709,10.5231,10.4133,10.4823,147446.88234672,0
+SLRC.US,D,20160606,000000,10.5361,10.715,10.5231,10.6554,400423.74680426,0
+SLRC.US,D,20160607,000000,10.679,10.8151,10.6554,10.7083,312682.87788935,0
+SLRC.US,D,20160608,000000,10.7632,10.7982,10.6355,10.6516,104600.28174225,0
+SLRC.US,D,20160609,000000,10.5903,10.7755,10.4768,10.6422,213433.39724455,0
+SLRC.US,D,20160610,000000,10.6224,10.7235,10.5827,10.6007,181009.17142054,0
+SLRC.US,D,20160613,000000,10.5552,10.679,10.5552,10.6224,191068.76209813,0
+SLRC.US,D,20160614,000000,10.5656,10.6016,10.4917,10.5552,138020.84174966,0
+SLRC.US,D,20160615,000000,10.5903,10.6355,10.4985,10.5619,146074.01422565,0
+SLRC.US,D,20160616,000000,10.5619,10.6856,10.5277,10.661,238555.4031087,0
+SLRC.US,D,20160617,000000,10.6952,10.7489,10.576,10.6886,248360.09300264,0
+SLRC.US,D,20160620,000000,10.7755,10.802,10.6677,10.7632,374192.23503949,0
+SLRC.US,D,20160621,000000,10.8804,10.9002,10.7632,10.7878,182196.94561158,0
+SLRC.US,D,20160622,000000,10.8161,10.9323,10.8161,10.8718,108599.36831066,0
+SLRC.US,D,20160623,000000,10.9674,11.0128,10.8804,10.9012,132622.44507019,0
+SLRC.US,D,20160624,000000,10.7812,11.0468,10.7131,11.0015,331355.15355143,0
+SLRC.US,D,20160627,000000,10.9599,10.9948,10.6318,10.6724,246611.7486235,0
+SLRC.US,D,20160628,000000,10.6649,10.8095,10.6185,10.7349,218563.14330556,0
+SLRC.US,D,20160629,000000,10.8161,10.9589,10.803,10.8985,178443.24071044,0
+SLRC.US,D,20160630,000000,10.8568,11.0345,10.8454,10.9826,250426.79894144,0
+SLRC.US,D,20160701,000000,11.0345,11.1546,10.9713,11.1055,374603.67240398,0
+SLRC.US,D,20160705,000000,11.1055,11.115,10.9363,11.115,522044.20867309,0
+SLRC.US,D,20160706,000000,11.0874,11.0874,10.8908,10.9674,280694.41606062,0
+SLRC.US,D,20160707,000000,11.0279,11.0345,10.8985,11.0175,121086.3336707,0
+SLRC.US,D,20160708,000000,11.0629,11.1744,11.0468,11.1348,152906.62444299,0
+SLRC.US,D,20160711,000000,11.1801,11.1801,11.0751,11.0751,61091.573708063,0
+SLRC.US,D,20160712,000000,11.0988,11.1744,11.0988,11.1101,127647.12023081,0
+SLRC.US,D,20160713,000000,11.1205,11.2237,11.0988,11.1546,59326.306455315,0
+SLRC.US,D,20160714,000000,11.2084,11.2143,11.1489,11.1801,93635.317326889,0
+SLRC.US,D,20160715,000000,11.2084,11.2662,11.1603,11.2029,135330.10484672,0
+SLRC.US,D,20160718,000000,11.2143,11.3164,11.2143,11.2662,139953.22237923,0
+SLRC.US,D,20160719,000000,11.27,11.4439,11.2567,11.4325,161454.79097188,0
+SLRC.US,D,20160720,000000,11.4079,11.477,11.4079,11.4496,192616.14735325,0
+SLRC.US,D,20160721,000000,11.4968,11.5177,11.4269,11.5139,187836.49323989,0
+SLRC.US,D,20160722,000000,11.5224,11.5584,11.4439,11.5177,204822.82761925,0
+SLRC.US,D,20160725,000000,11.5649,11.635,11.5243,11.5999,163959.37626518,0
+SLRC.US,D,20160726,000000,11.6679,11.6679,11.5584,11.6188,118580.69069781,0
+SLRC.US,D,20160727,000000,11.5839,11.6576,11.5536,11.6454,76842.538314372,0
+SLRC.US,D,20160728,000000,11.6746,11.6746,11.5705,11.6246,83795.724006146,0
+SLRC.US,D,20160729,000000,11.6529,11.6746,11.5933,11.6746,150366.07804329,0
+SLRC.US,D,20160801,000000,11.6529,11.7266,11.548,11.5705,124832.63481465,0
+SLRC.US,D,20160802,000000,11.5649,11.5762,11.391,11.5044,187506.49720461,0
+SLRC.US,D,20160803,000000,11.8203,11.8203,11.5725,11.8021,210174.68639631,0
+SLRC.US,D,20160804,000000,11.7673,11.8021,11.5422,11.6112,291862.45495923,0
+SLRC.US,D,20160805,000000,11.6282,11.7813,11.6188,11.738,187841.7816379,0
+SLRC.US,D,20160808,000000,11.7853,11.8485,11.6841,11.7088,189727.62436506,0
+SLRC.US,D,20160809,000000,11.7152,11.7455,11.6396,11.6623,180724.65560808,0
+SLRC.US,D,20160810,000000,11.703,11.7322,11.6623,11.6869,165463.39665668,0
+SLRC.US,D,20160811,000000,11.6529,11.7068,11.6112,11.635,127568.8519404,0
+SLRC.US,D,20160812,000000,11.6246,11.6454,11.5375,11.5649,148356.4868029,0
+SLRC.US,D,20160815,000000,11.6188,11.6454,11.5876,11.6246,222098.96620906,0
+SLRC.US,D,20160816,000000,11.5933,11.6869,11.5933,11.6282,108197.45006257,0
+SLRC.US,D,20160817,000000,11.635,11.7559,11.5705,11.5933,189757.23939387,0
+SLRC.US,D,20160818,000000,11.6396,11.6746,11.6057,11.6396,297806.61431241,0
+SLRC.US,D,20160819,000000,11.6869,11.6869,11.6057,11.6623,317261.57287865,0
+SLRC.US,D,20160822,000000,11.7088,11.7088,11.6246,11.6812,242171.60966181,0
+SLRC.US,D,20160823,000000,11.7322,11.7455,11.6454,11.6454,222997.99386923,0
+SLRC.US,D,20160824,000000,11.7088,11.738,11.5139,11.7088,166223.86828923,0
+SLRC.US,D,20160825,000000,11.738,11.7663,11.6246,11.6454,185860.7477467,0
+SLRC.US,D,20160826,000000,11.6926,11.7152,11.6188,11.6869,118364.92405937,0
+SLRC.US,D,20160829,000000,11.7322,11.8239,11.6529,11.8203,175553.66004267,0
+SLRC.US,D,20160830,000000,11.8203,11.8769,11.7673,11.8769,251298.32693202,0
+SLRC.US,D,20160831,000000,11.8239,11.8543,11.7615,11.8411,188479.56243681,0
+SLRC.US,D,20160901,000000,11.7947,11.8647,11.7068,11.7559,141296.4754715,0
+SLRC.US,D,20160902,000000,11.79,11.8769,11.7673,11.8599,158548.2874305,0
+SLRC.US,D,20160906,000000,11.8769,11.9345,11.8307,11.9345,214950.10979125,0
+SLRC.US,D,20160907,000000,11.9763,12.0036,11.8996,11.9413,166857.41836975,0
+SLRC.US,D,20160908,000000,12.016,12.0377,11.8996,11.9413,234604.96980192,0
+SLRC.US,D,20160909,000000,12.0036,12.0036,11.6396,11.6454,234687.46881074,0
+SLRC.US,D,20160912,000000,11.7503,11.7559,11.5584,11.6746,235477.5554721,0
+SLRC.US,D,20160913,000000,11.7673,11.807,11.5649,11.5762,255330.20156801,0
+SLRC.US,D,20160914,000000,11.6926,11.703,11.5584,11.5705,143686.83136797,0
+SLRC.US,D,20160915,000000,11.6396,11.7088,11.5649,11.6812,161569.02036871,0
+SLRC.US,D,20160916,000000,11.7266,11.7843,11.6529,11.7673,198281.07929197,0
+SLRC.US,D,20160919,000000,11.7673,11.8543,11.7673,11.8485,199224.52949533,0
+SLRC.US,D,20160920,000000,11.9251,12.1009,11.8297,11.9423,248154.9031602,0
+SLRC.US,D,20160921,000000,12.014,12.0548,11.9251,11.9999,118530.97975662,0
+SLRC.US,D,20160922,000000,12.0548,12.084,11.9999,12.0642,108744.27041588,0
+SLRC.US,D,20160923,000000,12.1009,12.1369,12.016,12.0642,184078.55762035,0
+SLRC.US,D,20160926,000000,12.0207,12.1369,11.9458,11.979,97141.525201582,0
+SLRC.US,D,20160927,000000,11.9364,12.0548,11.9176,11.9714,104880.56683631,0
+SLRC.US,D,20160928,000000,11.9423,12.0348,11.926,12.0207,73895.842948191,0
+SLRC.US,D,20160929,000000,11.9932,12.0415,11.9364,11.9659,142756.07331979,0
+SLRC.US,D,20160930,000000,12.0207,12.1369,11.9714,12.0707,124913.01846426,0
+SLRC.US,D,20161003,000000,12.0489,12.1587,12.0489,12.1009,135118.56892668,0
+SLRC.US,D,20161004,000000,12.1181,12.1587,11.9478,11.9876,160901.62454097,0
+SLRC.US,D,20161005,000000,12.0224,12.1304,12.0207,12.0548,89713.441369315,0
+SLRC.US,D,20161006,000000,12.084,12.0905,11.9423,12.0065,124947.92189106,0
+SLRC.US,D,20161007,000000,12.0548,12.0584,11.9659,11.9828,128461.53352295,0
+SLRC.US,D,20161010,000000,11.9828,12.1009,11.9828,12.0613,74908.042325591,0
+SLRC.US,D,20161011,000000,12.0291,12.1246,11.9971,12.0065,104184.61365937,0
+SLRC.US,D,20161012,000000,12.0548,12.0613,11.9932,11.9999,76995.901856403,0
+SLRC.US,D,20161013,000000,11.9423,11.979,11.8543,11.9176,166637.4210129,0
+SLRC.US,D,20161014,000000,11.979,12.016,11.8363,11.912,112380.57288139,0
+SLRC.US,D,20161017,000000,11.8647,11.8647,11.7001,11.7417,167384.14281064,0
+SLRC.US,D,20161018,000000,11.754,11.7598,11.6557,11.6651,95803.560507317,0
+SLRC.US,D,20161019,000000,11.6406,11.8543,11.6406,11.8297,176665.28130248,0
+SLRC.US,D,20161020,000000,11.7702,11.8883,11.7645,11.8363,65975.938101828,0
+SLRC.US,D,20161021,000000,11.8543,12.0224,11.8297,12.014,70876.167689594,0
+SLRC.US,D,20161024,000000,12.0548,12.0548,11.912,11.9714,77412.627618886,0
+SLRC.US,D,20161025,000000,11.912,12.084,11.912,12.0766,91761.10907532,0
+SLRC.US,D,20161026,000000,12.0207,12.0489,11.79,11.8203,104805.47158469,0
+SLRC.US,D,20161027,000000,11.8769,11.8769,11.7304,11.79,102624.53624906,0
+SLRC.US,D,20161028,000000,11.8004,11.8212,11.5422,11.6964,120568.07066661,0
+SLRC.US,D,20161031,000000,11.7247,11.8647,11.6775,11.8297,139433.90169553,0
+SLRC.US,D,20161101,000000,11.8827,11.8827,11.5772,11.636,161053.93040341,0
+SLRC.US,D,20161102,000000,11.5849,11.7247,11.4033,11.4251,78683.958498337,0
+SLRC.US,D,20161103,000000,11.7598,11.7598,11.3248,11.5943,186732.27573728,0
+SLRC.US,D,20161104,000000,11.6406,11.6964,11.5026,11.5584,169943.72744316,0
+SLRC.US,D,20161107,000000,11.6897,11.8126,11.6775,11.8004,153066.33406263,0
+SLRC.US,D,20161108,000000,11.8203,11.8203,11.7001,11.736,161636.71186311,0
+SLRC.US,D,20161109,000000,11.79,12.0905,11.6897,11.9999,338535.74035724,0
+SLRC.US,D,20161110,000000,12.0415,12.3477,12.0291,12.3477,314396.31884168,0
+SLRC.US,D,20161111,000000,12.2769,12.6295,12.1766,12.5954,294062.42852768,0
+SLRC.US,D,20161114,000000,12.5775,12.5954,12.1304,12.1871,178453.81750644,0
+SLRC.US,D,20161115,000000,12.223,12.223,12.0613,12.084,203549.38138059,0
+SLRC.US,D,20161116,000000,12.1304,12.1417,12.0548,12.0963,120720.37652903,0
+SLRC.US,D,20161117,000000,12.1246,12.1521,12.0291,12.1246,259124.09829398,0
+SLRC.US,D,20161118,000000,12.1521,12.1738,11.9828,12.1304,309308.87996467,0
+SLRC.US,D,20161121,000000,12.1587,12.2712,12.1587,12.2372,144266.4397889,0
+SLRC.US,D,20161122,000000,12.3015,12.3128,12.0613,12.0766,112298.07387258,0
+SLRC.US,D,20161123,000000,12.1304,12.1738,12.0282,12.0963,126193.86846012,0
+SLRC.US,D,20161125,000000,12.1463,12.2646,12.1009,12.258,99914.761113328,0
+SLRC.US,D,20161128,000000,12.1814,12.258,12.1114,12.1417,108645.90621305,0
+SLRC.US,D,20161129,000000,12.1114,12.1766,12.0065,12.0224,173363.20559063,0
+SLRC.US,D,20161130,000000,12.0766,12.1369,11.8411,11.9062,223850.483627,0
+SLRC.US,D,20161201,000000,11.9932,12.2306,11.979,12.1304,171960.72244076,0
+SLRC.US,D,20161202,000000,12.1246,12.1246,11.8883,11.9251,78935.686243187,0
+SLRC.US,D,20161205,000000,11.9828,12.1255,11.9364,12.0707,194765.35230086,0
+SLRC.US,D,20161206,000000,12.1369,12.1871,12.014,12.1521,148363.8905601,0
+SLRC.US,D,20161207,000000,12.2134,12.223,12.1181,12.1766,119627.79350202,0
+SLRC.US,D,20161208,000000,12.2306,12.2372,12.0291,12.1114,225077.39196325,0
+SLRC.US,D,20161209,000000,12.0642,12.1463,12.0224,12.1304,323421.49887026,0
+SLRC.US,D,20161212,000000,12.1814,12.5426,12.1369,12.2646,1051313.4266952,0
+SLRC.US,D,20161213,000000,12.3497,12.5104,12.2646,12.379,358835.78492407,0
+SLRC.US,D,20161214,000000,12.3024,12.3251,12.2476,12.2949,246153.77335662,0
+SLRC.US,D,20161215,000000,12.2646,12.3175,12.2173,12.2514,237838.29633976,0
+SLRC.US,D,20161216,000000,12.3175,12.3743,12.2882,12.2949,150633.67098214,0
+SLRC.US,D,20161219,000000,12.3497,12.3497,12.2419,12.2882,197276.28367176,0
+SLRC.US,D,20161220,000000,12.3383,12.5057,12.3175,12.3553,192993.73897051,0
+SLRC.US,D,20161221,000000,12.4149,12.5889,12.4149,12.5709,149038.69014502,0
+SLRC.US,D,20161222,000000,12.5057,12.5889,12.2134,12.4338,155886.10787679,0
+SLRC.US,D,20161223,000000,12.379,12.6022,12.3175,12.5652,174432.51966644,0
+SLRC.US,D,20161227,000000,12.5841,12.5841,12.3667,12.4262,136537.97495016,0
+SLRC.US,D,20161228,000000,12.4764,12.4764,12.3175,12.3743,110200.69522536,0
+SLRC.US,D,20161229,000000,12.4442,12.4886,12.3383,12.4442,182785.01546929,0
+SLRC.US,D,20161230,000000,12.5057,12.5709,12.3128,12.481,277660.99096723,0
+SLRC.US,D,20170103,000000,12.5227,12.7382,12.4262,12.6417,295097.89685626,0
+SLRC.US,D,20170104,000000,12.6551,13.0644,12.6002,12.9907,549272.05462126,0
+SLRC.US,D,20170105,000000,13.0199,13.0199,12.8111,12.9074,275159.57871274,0
+SLRC.US,D,20170106,000000,12.8838,13.0077,12.7449,12.7864,125628.00987401,0
+SLRC.US,D,20170109,000000,12.8111,12.8659,12.7278,12.7335,129806.90197442,0
+SLRC.US,D,20170110,000000,12.7335,12.7628,12.6191,12.7212,118191.46460494,0
+SLRC.US,D,20170111,000000,12.7809,12.7809,12.6191,12.7212,109942.62140289,0
+SLRC.US,D,20170112,000000,12.7089,12.7988,12.6399,12.7212,91992.740907764,0
+SLRC.US,D,20170113,000000,12.7563,12.8707,12.7212,12.8166,130221.51237771,0
+SLRC.US,D,20170117,000000,12.8166,12.8517,12.7628,12.7988,138275.7425333,0
+SLRC.US,D,20170118,000000,12.8166,12.8707,12.7089,12.848,74942.945752398,0
+SLRC.US,D,20170119,000000,12.8772,12.8772,12.6967,12.7212,142830.11089181,0
+SLRC.US,D,20170120,000000,12.7278,12.7988,12.6655,12.7382,80129.806511822,0
+SLRC.US,D,20170123,000000,12.7449,12.8432,12.7023,12.7695,126309.15553654,0
+SLRC.US,D,20170124,000000,12.7751,12.8166,12.7089,12.7335,105859.9781461,0
+SLRC.US,D,20170125,000000,12.7913,12.8942,12.7137,12.8772,130748.23681861,0
+SLRC.US,D,20170126,000000,12.8772,12.8857,12.8225,12.8838,79156.741279631,0
+SLRC.US,D,20170127,000000,12.8857,12.8857,12.7278,12.8772,142282.23285889,0
+SLRC.US,D,20170130,000000,12.8574,12.9142,12.7628,12.8857,135252.89423591,0
+SLRC.US,D,20170131,000000,12.8772,12.8838,12.7137,12.7212,160299.80484846,0
+SLRC.US,D,20170201,000000,12.8225,12.8942,12.7382,12.8857,138956.88819583,0
+SLRC.US,D,20170202,000000,12.8166,12.9009,12.8166,12.8347,132453.21633415,0
+SLRC.US,D,20170203,000000,12.8574,13.0144,12.7449,12.9662,206466.46171798,0
+SLRC.US,D,20170206,000000,12.9178,13.1288,12.8857,13.0986,167100.68467779,0
+SLRC.US,D,20170207,000000,13.1288,13.1288,13.0001,13.0986,131195.63528951,0
+SLRC.US,D,20170208,000000,13.0787,13.1514,13.0276,13.1334,166302.13657964,0
+SLRC.US,D,20170209,000000,13.1467,13.1467,13.055,13.0702,139102.84798068,0
+SLRC.US,D,20170210,000000,13.056,13.1145,13.037,13.0787,107652.74506845,0
+SLRC.US,D,20170213,000000,13.0986,13.1646,13.0787,13.1108,105858.9204665,0
+SLRC.US,D,20170214,000000,13.1334,13.2413,13.0323,13.2374,142700.01630098,0
+SLRC.US,D,20170215,000000,13.2468,13.2468,13.0787,13.2374,113794.69050687,0
+SLRC.US,D,20170216,000000,13.1883,13.1883,13.1145,13.1883,125057.92056949,0
+SLRC.US,D,20170217,000000,13.1883,13.3027,13.142,13.2676,122423.24068537,0
+SLRC.US,D,20170221,000000,13.2753,13.4823,13.2468,13.4294,197537.530533,0
+SLRC.US,D,20170222,000000,13.3386,13.3851,13.2413,13.349,151705.10041715,0
+SLRC.US,D,20170223,000000,13.487,13.487,13.1334,13.332,281734.11510762,0
+SLRC.US,D,20170224,000000,13.3386,13.3443,12.9074,13.0787,318523.3846417,0
+SLRC.US,D,20170227,000000,13.0937,13.315,13.037,13.3103,195019.19540489,0
+SLRC.US,D,20170228,000000,13.3207,13.367,13.2176,13.3254,264104.71153135,0
+SLRC.US,D,20170301,000000,13.487,13.5134,13.3528,13.4644,261280.70699879,0
+SLRC.US,D,20170302,000000,13.4776,13.4776,13.2536,13.2904,219009.48409685,0
+SLRC.US,D,20170303,000000,13.2904,13.3566,13.2233,13.2592,144831.2406954,0
+SLRC.US,D,20170306,000000,13.2413,13.3999,13.2413,13.3207,191233.76011575,0
+SLRC.US,D,20170307,000000,13.3103,13.3443,13.1949,13.283,112880.85533229,0
+SLRC.US,D,20170308,000000,13.283,13.3821,13.1145,13.1949,155303.32641706,0
+SLRC.US,D,20170309,000000,13.1949,13.2468,13.0077,13.037,111951.15496372,0
+SLRC.US,D,20170310,000000,13.0644,13.3254,13.0644,13.3103,109095.42004314,0
+SLRC.US,D,20170313,000000,13.2562,13.3443,13.2536,13.3443,91049.290704379,0
+SLRC.US,D,20170314,000000,13.3254,13.3566,13.1334,13.1827,83656.110298918,0
+SLRC.US,D,20170315,000000,13.2007,13.348,13.1288,13.3103,295554.81444356,0
+SLRC.US,D,20170316,000000,13.315,13.367,13.2468,13.2592,343371.4514894,0
+SLRC.US,D,20170317,000000,13.3386,13.3999,13.278,13.3207,154057.37984801,0
+SLRC.US,D,20170320,000000,13.3791,13.4208,13.3207,13.367,331637.55400467,0
+SLRC.US,D,20170321,000000,13.4426,13.4426,13.2649,13.278,164564.36899649,0
+SLRC.US,D,20170322,000000,13.2885,13.3377,13.1532,13.2649,201051.14216489,0
+SLRC.US,D,20170323,000000,13.3443,13.454,13.2347,13.3141,175922.79022313,0
+SLRC.US,D,20170324,000000,13.3141,13.4113,13.2384,13.3207,96829.50971952,0
+SLRC.US,D,20170327,000000,13.2053,13.4009,13.1723,13.3727,157224.07257105,0
+SLRC.US,D,20170328,000000,13.4009,13.5202,13.3727,13.4474,333368.97551023,0
+SLRC.US,D,20170329,000000,13.4426,13.5826,13.4426,13.5392,146619.77689934,0
+SLRC.US,D,20170330,000000,13.5758,13.7358,13.4312,13.7358,272853.83718427,0
+SLRC.US,D,20170331,000000,13.7358,13.8568,13.6855,13.8018,422717.51741748,0
+SLRC.US,D,20170403,000000,13.8095,13.8444,13.7358,13.8246,230283.29095548,0
+SLRC.US,D,20170404,000000,13.7358,13.9172,13.7358,13.8691,221789.0660862,0
+SLRC.US,D,20170405,000000,13.9107,13.9315,13.782,13.851,211171.02057969,0
+SLRC.US,D,20170406,000000,13.8568,13.9238,13.7782,13.9107,182602.03689845,0
+SLRC.US,D,20170407,000000,13.9068,13.9664,13.8095,13.8388,164423.69760967,0
+SLRC.US,D,20170410,000000,13.8444,13.8757,13.7782,13.782,116528.79227341,0
+SLRC.US,D,20170411,000000,13.7735,13.9238,13.7735,13.8388,162541.0279213,0
+SLRC.US,D,20170412,000000,13.8312,13.8813,13.7584,13.7886,64377.784225913,0
+SLRC.US,D,20170413,000000,13.7735,13.8653,13.7358,13.7735,102609.72873466,0
+SLRC.US,D,20170417,000000,13.7735,13.8095,13.7452,13.7735,144216.72884767,0
+SLRC.US,D,20170418,000000,13.8018,13.8198,13.7584,13.8095,128815.85618903,0
+SLRC.US,D,20170419,000000,13.8198,13.8198,13.6611,13.6988,86938.090098365,0
+SLRC.US,D,20170420,000000,13.715,13.7954,13.6129,13.7584,116915.9030071,0
+SLRC.US,D,20170421,000000,13.7954,13.8312,13.7215,13.7651,131992.06802846,0
+SLRC.US,D,20170424,000000,13.9315,13.9315,13.7537,13.8568,190658.38241325,0
+SLRC.US,D,20170425,000000,13.8813,13.9514,13.8568,13.9315,180648.50267686,0
+SLRC.US,D,20170426,000000,13.9172,14.0033,13.9068,13.9315,169316.52344024,0
+SLRC.US,D,20170427,000000,13.9664,14.0033,13.9134,13.9843,101418.78150482,0
+SLRC.US,D,20170428,000000,14.0033,14.0033,13.8388,13.9238,146376.51059131,0
+SLRC.US,D,20170501,000000,13.8152,13.8406,13.558,13.7584,290471.60628495,0
+SLRC.US,D,20170502,000000,13.7584,13.7954,13.6251,13.782,198610.01764762,0
+SLRC.US,D,20170503,000000,13.6129,13.6129,13.071,13.278,495031.07168376,0
+SLRC.US,D,20170504,000000,13.281,13.281,12.8811,12.898,430933.57255189,0
+SLRC.US,D,20170505,000000,12.9662,13.1845,12.9415,13.1723,147722.93672236,0
+SLRC.US,D,20170508,000000,13.1723,13.2572,13.0465,13.2053,153108.64124664,0
+SLRC.US,D,20170509,000000,13.1723,13.2139,13.0796,13.107,123461.88205278,0
+SLRC.US,D,20170510,000000,13.0986,13.1835,13.057,13.123,120398.84193057,0
+SLRC.US,D,20170511,000000,13.1117,13.3528,13.1117,13.3377,149201.57280346,0
+SLRC.US,D,20170512,000000,13.3443,13.4776,13.2943,13.3727,214653.9595032,0
+SLRC.US,D,20170515,000000,13.4217,13.5392,13.3935,13.4833,191481.2571422,0
+SLRC.US,D,20170516,000000,13.4833,13.5268,13.4426,13.5098,111994.51982731,0
+SLRC.US,D,20170517,000000,13.4312,13.4842,13.1306,13.2413,285082.72872189,0
+SLRC.US,D,20170518,000000,13.1788,13.2413,13.123,13.1619,119688.08123924,0
+SLRC.US,D,20170519,000000,13.1723,13.278,13.1165,13.123,194019.68818271,0
+SLRC.US,D,20170522,000000,13.228,13.2943,13.1532,13.2413,103684.33120847,0
+SLRC.US,D,20170523,000000,13.3083,13.4113,13.1723,13.3207,82144.686150221,0
+SLRC.US,D,20170524,000000,13.3791,13.4956,13.3245,13.454,89401.425887254,0
+SLRC.US,D,20170525,000000,13.5202,13.5202,13.3633,13.3791,107262.46129597,0
+SLRC.US,D,20170526,000000,13.3727,13.4312,13.3008,13.3791,53161.092065696,0
+SLRC.US,D,20170530,000000,13.3727,13.3727,13.1306,13.2139,322355.35783325,0
+SLRC.US,D,20170531,000000,13.228,13.278,13.071,13.1921,263648.85162366,0
+SLRC.US,D,20170601,000000,13.2053,13.2735,13.0986,13.2572,164178.31594243,0
+SLRC.US,D,20170602,000000,13.2572,13.3207,13.2413,13.2649,105873.7279809,0
+SLRC.US,D,20170605,000000,13.2572,13.316,13.2139,13.2449,131014.77207787,0
+SLRC.US,D,20170606,000000,13.228,13.2943,13.1845,13.2205,82686.218105526,0
+SLRC.US,D,20170607,000000,13.2347,13.2735,13.0956,13.1438,54733.861631209,0
+SLRC.US,D,20170608,000000,13.1467,13.1921,13.0748,13.1117,102279.7326994,0
+SLRC.US,D,20170609,000000,13.1117,13.4049,13.1117,13.4009,98462.567022243,0
+SLRC.US,D,20170612,000000,13.3791,13.4833,13.2649,13.4474,213961.17936504,0
+SLRC.US,D,20170613,000000,13.4588,13.5637,13.2347,13.5012,193227.48616215,0
+SLRC.US,D,20170614,000000,13.488,13.4956,13.2572,13.4009,182151.46538877,0
+SLRC.US,D,20170615,000000,13.3377,13.3791,13.175,13.3141,173488.01178345,0
+SLRC.US,D,20170616,000000,13.367,13.367,13.2449,13.2943,258416.51064142,0
+SLRC.US,D,20170619,000000,13.3791,13.5012,13.3509,13.4009,284338.12228333,0
+SLRC.US,D,20170620,000000,13.4009,13.4976,13.367,13.4435,166046.17811639,0
+SLRC.US,D,20170621,000000,13.4748,13.5722,13.4455,13.4682,102524.05668704,0
+SLRC.US,D,20170622,000000,13.4682,13.5664,13.367,13.3783,217699.01907219,0
+SLRC.US,D,20170623,000000,13.3783,13.5427,13.367,13.5125,168544.4173321,0
+SLRC.US,D,20170626,000000,13.5288,13.6789,13.504,13.556,182556.55667564,0
+SLRC.US,D,20170627,000000,13.5486,13.593,13.4113,13.454,162842.46660735,0
+SLRC.US,D,20170628,000000,13.5174,13.6025,13.3774,13.4748,115068.13674551,0
+SLRC.US,D,20170629,000000,13.5427,13.5788,13.3973,13.556,170544.48945609,0
+SLRC.US,D,20170630,000000,13.5788,13.6849,13.4113,13.5958,173423.49332785,0
+SLRC.US,D,20170703,000000,13.6299,13.6591,13.4976,13.6156,83497.458358888,0
+SLRC.US,D,20170705,000000,13.5228,13.6318,13.4163,13.454,182627.42120887,0
+SLRC.US,D,20170706,000000,13.4796,13.5722,13.367,13.5427,168097.0188612,0
+SLRC.US,D,20170707,000000,13.5863,13.6156,13.367,13.5788,222298.86765349,0
+SLRC.US,D,20170710,000000,13.4435,13.766,13.4113,13.7282,190635.11346204,0
+SLRC.US,D,20170711,000000,13.6789,13.6952,13.504,13.5486,121364.50340556,0
+SLRC.US,D,20170712,000000,13.5958,13.6403,13.5664,13.5788,126823.18782225,0
+SLRC.US,D,20170713,000000,13.6345,13.7215,13.56,13.6223,160568.45546692,0
+SLRC.US,D,20170714,000000,13.6403,13.6477,13.5228,13.5486,62876.936873217,0
+SLRC.US,D,20170717,000000,13.5427,13.6308,13.5315,13.556,55762.983882209,0
+SLRC.US,D,20170718,000000,13.5427,13.7282,13.4113,13.6789,159031.64700781,0
+SLRC.US,D,20170719,000000,13.7452,13.7452,13.5863,13.6156,101543.58769765,0
+SLRC.US,D,20170720,000000,13.6657,13.7037,13.556,13.6477,145801.13288879,0
+SLRC.US,D,20170721,000000,13.6477,13.6477,13.5486,13.6299,180677.06002607,0
+SLRC.US,D,20170724,000000,13.6223,13.6345,13.4823,13.5427,155952.74169161,0
+SLRC.US,D,20170725,000000,13.5664,13.6403,13.5288,13.5722,139533.32357794,0
+SLRC.US,D,20170726,000000,13.5788,13.6725,13.5664,13.6477,102189.82993337,0
+SLRC.US,D,20170727,000000,13.6403,13.6403,13.4976,13.5958,100068.12465536,0
+SLRC.US,D,20170728,000000,13.5863,13.6477,13.4796,13.5863,100863.49971472,0
+SLRC.US,D,20170731,000000,13.6109,13.6725,13.4984,13.5863,150796.55364057,0
+SLRC.US,D,20170801,000000,13.6403,13.7404,13.5486,13.714,132018.51001847,0
+SLRC.US,D,20170802,000000,13.6789,13.7404,13.5788,13.7282,99611.207068069,0
+SLRC.US,D,20170803,000000,13.7082,13.766,13.6025,13.6789,126661.36284341,0
+SLRC.US,D,20170804,000000,13.6923,13.7215,13.556,13.7215,70058.581358635,0
+SLRC.US,D,20170807,000000,13.7282,13.7282,13.5788,13.6725,89177.197812009,0
+SLRC.US,D,20170808,000000,13.6403,13.714,13.5892,13.6601,98849.67775592,0
+SLRC.US,D,20170809,000000,13.6156,13.6657,13.5288,13.6025,139848.51209881,0
+SLRC.US,D,20170810,000000,13.5664,13.593,13.4748,13.4976,81139.890530023,0
+SLRC.US,D,20170811,000000,13.4748,13.4796,13.2185,13.3187,210700.3531576,0
+SLRC.US,D,20170814,000000,13.3368,13.4474,13.2998,13.3187,108790.80831828,0
+SLRC.US,D,20170815,000000,13.3368,13.3935,13.2924,13.331,192895.37476768,0
+SLRC.US,D,20170816,000000,13.279,13.3557,13.2761,13.3131,139278.4227943,0
+SLRC.US,D,20170817,000000,13.3368,13.4163,13.2998,13.3065,94189.541437399,0
+SLRC.US,D,20170818,000000,13.2998,13.3557,13.2545,13.279,63437.507061327,0
+SLRC.US,D,20170821,000000,13.3434,13.5427,13.2857,13.5174,108192.16166456,0
+SLRC.US,D,20170822,000000,13.5125,13.6477,13.5125,13.5863,99320.345178011,0
+SLRC.US,D,20170823,000000,13.4796,13.6601,13.3783,13.4009,123350.82569475,0
+SLRC.US,D,20170824,000000,13.4113,13.593,13.386,13.386,139042.56024345,0
+SLRC.US,D,20170825,000000,13.386,13.5288,13.367,13.367,129252.67786393,0
+SLRC.US,D,20170828,000000,13.4321,13.5958,13.4009,13.4908,149687.04773995,0
+SLRC.US,D,20170829,000000,13.4227,13.6725,13.348,13.5958,178549.00867047,0
+SLRC.US,D,20170830,000000,13.593,13.6109,13.437,13.4474,43796.396885448,0
+SLRC.US,D,20170831,000000,13.5125,13.5703,13.1562,13.2857,232389.1310395,0
+SLRC.US,D,20170901,000000,13.279,13.4852,13.2696,13.3783,219180.82819207,0
+SLRC.US,D,20170905,000000,13.3783,13.4796,13.2243,13.3065,141350.41713112,0
+SLRC.US,D,20170906,000000,13.2857,13.3783,13.175,13.2924,170741.21786172,0
+SLRC.US,D,20170907,000000,13.2384,13.2761,13.1487,13.2478,94172.618563794,0
+SLRC.US,D,20170908,000000,13.2007,13.3187,13.1694,13.175,136158.26797368,0
+SLRC.US,D,20170911,000000,13.175,13.2413,13.1175,13.1487,133832.43053283,0
+SLRC.US,D,20170912,000000,13.0995,13.1487,12.9946,13.0067,128868.74016905,0
+SLRC.US,D,20170913,000000,12.9454,13.0067,12.8762,12.9832,166926.16754376,0
+SLRC.US,D,20170914,000000,12.9197,12.9576,12.8866,12.9395,98950.157317939,0
+SLRC.US,D,20170915,000000,12.8838,13.0001,12.8404,12.9311,208900.18247805,0
+SLRC.US,D,20170918,000000,12.9311,12.9576,12.8036,12.827,231672.02427054,0
+SLRC.US,D,20170919,000000,12.9019,12.9084,12.827,12.8404,275441.97916599,0
+SLRC.US,D,20170920,000000,12.9161,13.0303,12.8574,12.9311,231723.85057095,0
+SLRC.US,D,20170921,000000,12.9539,12.9604,12.7884,12.9604,197351.37892337,0
+SLRC.US,D,20170922,000000,12.9793,13.0947,12.9178,13.0738,163986.87593478,0
+SLRC.US,D,20170925,000000,13.0947,13.2562,13.0634,13.1817,237770.60484535,0
+SLRC.US,D,20170926,000000,13.1883,13.4748,13.1636,13.3905,164439.56280367,0
+SLRC.US,D,20170927,000000,13.3905,13.505,13.2404,13.4682,98091.321482569,0
+SLRC.US,D,20170928,000000,13.4682,13.7338,13.3707,13.7064,223699.23544417,0
+SLRC.US,D,20170929,000000,13.6819,13.8217,13.5506,13.7196,227988.12622303,0
+SLRC.US,D,20171002,000000,13.7395,13.8038,13.5506,13.6695,172665.1370545,0
+SLRC.US,D,20171003,000000,13.6318,13.8217,13.5352,13.7027,195221.21220855,0
+SLRC.US,D,20171004,000000,13.7584,13.8172,13.6903,13.7963,167424.33463546,0
+SLRC.US,D,20171005,000000,13.8217,13.8539,13.7452,13.8276,89175.082452807,0
+SLRC.US,D,20171006,000000,13.8217,13.8917,13.7735,13.7782,121306.33102755,0
+SLRC.US,D,20171009,000000,13.7651,13.8596,13.6318,13.6761,69375.3203369,0
+SLRC.US,D,20171010,000000,13.6903,13.7064,13.6062,13.6695,109270.99485679,0
+SLRC.US,D,20171011,000000,13.6903,13.8038,13.6441,13.7735,105056.14164994,0
+SLRC.US,D,20171012,000000,13.7782,13.782,13.575,13.6129,89911.227454554,0
+SLRC.US,D,20171013,000000,13.6194,13.7782,13.6194,13.7338,122553.33527619,0
+SLRC.US,D,20171016,000000,13.7395,13.7904,13.6526,13.7509,86537.229529888,0
+SLRC.US,D,20171017,000000,13.7782,13.7782,13.5694,13.5939,74843.523869977,0
+SLRC.US,D,20171018,000000,13.7064,13.7272,13.5939,13.6526,81321.811421256,0
+SLRC.US,D,20171019,000000,13.5506,13.575,13.4474,13.5174,82756.024959141,0
+SLRC.US,D,20171020,000000,13.5939,13.696,13.5872,13.6129,66597.85370675,0
+SLRC.US,D,20171023,000000,13.6441,13.7584,13.4976,13.6695,137838.92085843,0
+SLRC.US,D,20171024,000000,13.6819,13.7509,13.6318,13.7272,137430.65653273,0
+SLRC.US,D,20171025,000000,13.7584,13.7584,13.4435,13.4984,105055.08397035,0
+SLRC.US,D,20171026,000000,13.505,13.5238,13.3783,13.4984,59209.961699292,0
+SLRC.US,D,20171027,000000,13.5506,13.6695,13.3905,13.6373,100878.30722912,0
+SLRC.US,D,20171030,000000,13.6318,13.6441,13.437,13.5238,89691.230097711,0
+SLRC.US,D,20171031,000000,13.5872,13.6176,13.4266,13.4474,150146.08068646,0
+SLRC.US,D,20171101,000000,13.4597,13.5694,13.3774,13.454,89661.615068904,0
+SLRC.US,D,20171102,000000,13.454,13.593,13.2952,13.3774,147990.52966122,0
+SLRC.US,D,20171103,000000,13.3774,13.6119,13.3774,13.556,82954.868723979,0
+SLRC.US,D,20171106,000000,13.7584,13.9098,13.7064,13.8038,222433.19296272,0
+SLRC.US,D,20171107,000000,13.7963,13.8984,13.664,13.8112,188556.77304764,0
+SLRC.US,D,20171108,000000,13.782,14.2776,13.782,14.2604,187613.32284424,0
+SLRC.US,D,20171109,000000,14.164,14.2642,13.8406,13.8406,183990.77021353,0
+SLRC.US,D,20171110,000000,13.8406,13.9807,13.7196,13.7584,165765.89302234,0
+SLRC.US,D,20171113,000000,13.7027,14.234,13.7027,14.0694,234170.26348625,0
+SLRC.US,D,20171114,000000,13.9807,14.2993,13.9683,14.0241,122346.03007456,0
+SLRC.US,D,20171115,000000,13.9758,14.0495,13.7027,13.8917,96991.334698352,0
+SLRC.US,D,20171116,000000,13.8785,13.9495,13.7121,13.8984,129181.8133307,0
+SLRC.US,D,20171117,000000,13.8217,13.9495,13.7196,13.9098,90350.164488641,0
+SLRC.US,D,20171120,000000,13.9618,13.9618,13.7584,13.8038,150469.7306441,0
+SLRC.US,D,20171121,000000,13.8596,13.9012,13.7196,13.7509,96065.86504817,0
+SLRC.US,D,20171122,000000,13.8217,14.0694,13.8217,13.9531,105060.37236836,0
+SLRC.US,D,20171124,000000,13.9853,14.1838,13.87,13.9618,65627.961513358,0
+SLRC.US,D,20171127,000000,13.9807,13.9929,13.8596,13.9429,102749.34244189,0
+SLRC.US,D,20171128,000000,13.9683,14.0184,13.8112,13.9315,390799.92012196,0
+SLRC.US,D,20171129,000000,13.9531,13.9807,13.5446,13.575,566195.98590419,0
+SLRC.US,D,20171130,000000,13.5939,13.6903,13.4474,13.556,252526.29294786,0
+SLRC.US,D,20171201,000000,13.5446,13.6725,13.3018,13.5125,398128.58207182,0
+SLRC.US,D,20171204,000000,13.5939,13.6176,13.3982,13.4748,342787.6123501,0
+SLRC.US,D,20171205,000000,13.437,13.4748,13.2081,13.2508,256228.1715486,0
+SLRC.US,D,20171206,000000,13.2404,13.3594,13.0986,13.2639,347624.38116184,0
+SLRC.US,D,20171207,000000,13.2726,13.3339,13.0986,13.1175,246117.81225021,0
+SLRC.US,D,20171208,000000,13.1438,13.3235,13.1438,13.1949,220989.46030844,0
+SLRC.US,D,20171211,000000,13.1883,13.2894,13.0417,13.1562,313682.38511154,0
+SLRC.US,D,20171212,000000,13.1117,13.2081,12.8886,12.9604,371249.77039171,0
+SLRC.US,D,20171213,000000,12.9217,13.1467,12.9019,12.9604,361184.89131612,0
+SLRC.US,D,20171214,000000,12.9604,13.0163,12.8404,12.8574,294217.90742889,0
+SLRC.US,D,20171215,000000,12.8508,13.0787,12.8404,12.9161,504318.55625318,0
+SLRC.US,D,20171218,000000,12.9662,13.2338,12.8707,12.9415,429715.12565246,0
+SLRC.US,D,20171219,000000,12.9916,13.0634,12.9133,12.934,468932.8275486,0
+SLRC.US,D,20171220,000000,12.934,13.0758,12.8707,12.986,788394.37399569,0
+SLRC.US,D,20171221,000000,12.9926,13.1467,12.9151,13.0976,487122.80131299,0
+SLRC.US,D,20171222,000000,13.0823,13.142,12.9415,13.0323,215894.61767423,0
+SLRC.US,D,20171226,000000,13.0323,13.1288,12.9727,12.9926,181967.42913833,0
+SLRC.US,D,20171227,000000,13.0105,13.1135,13.004,13.0361,226203.82073747,0
+SLRC.US,D,20171228,000000,13.0436,13.0625,12.9415,13.004,251041.31078915,0
+SLRC.US,D,20171229,000000,13.0276,13.0901,12.948,13.072,455565.87276116,0
+SLRC.US,D,20180102,000000,13.0181,13.072,12.9662,12.986,288967.58589345,0
+SLRC.US,D,20180103,000000,13.0361,13.0436,12.934,12.948,360222.40287994,0
+SLRC.US,D,20180104,000000,12.9613,13.1808,12.9568,12.9983,244277.44974583,0
+SLRC.US,D,20180105,000000,12.9926,13.1288,12.9613,13.0181,172062.25968237,0
+SLRC.US,D,20180108,000000,13.0181,13.1864,12.9727,13.142,244987.15275757,0
+SLRC.US,D,20180109,000000,13.1334,13.1334,12.9019,12.9094,250736.6990643,0
+SLRC.US,D,20180110,000000,12.9539,13.1467,12.934,13.1334,284844.75081184,0
+SLRC.US,D,20180111,000000,13.1532,13.1864,13.0105,13.072,196502.0622044,0
+SLRC.US,D,20180112,000000,13.4833,13.7622,13.316,13.5116,344528.55297204,0
+SLRC.US,D,20180116,000000,13.8198,13.8198,13.5342,13.5817,349989.35274791,0
+SLRC.US,D,20180117,000000,13.6137,13.7046,13.5694,13.6459,284654.36848381,0
+SLRC.US,D,20180118,000000,13.6715,13.6839,13.5872,13.6459,367880.00318545,0
+SLRC.US,D,20180119,000000,13.6459,13.6779,13.6383,13.6657,103569.04413205,0
+SLRC.US,D,20180122,000000,13.6715,13.73,13.6526,13.6988,134699.72780499,0
+SLRC.US,D,20180123,000000,13.6839,13.7547,13.6779,13.7234,118492.903291,0
+SLRC.US,D,20180124,000000,13.7944,13.8152,13.715,13.73,149816.08465118,0
+SLRC.US,D,20180125,000000,13.7801,13.7801,13.6459,13.7376,144080.28817925,0
+SLRC.US,D,20180126,000000,13.7622,13.7765,13.6952,13.7622,297578.15551875,0
+SLRC.US,D,20180129,000000,13.7433,13.8018,13.6988,13.6988,145611.80824035,0
+SLRC.US,D,20180130,000000,13.6526,13.7433,13.5694,13.5939,147030.15658423,0
+SLRC.US,D,20180131,000000,13.6581,13.7234,13.5116,13.5817,537661.90564976,0
+SLRC.US,D,20180201,000000,13.5609,13.7547,13.5116,13.73,117016.38256911,0
+SLRC.US,D,20180202,000000,13.6383,13.6383,13.316,13.3472,219759.37893339,0
+SLRC.US,D,20180205,000000,13.2432,13.2432,12.8828,12.948,394356.89661746,0
+SLRC.US,D,20180206,000000,12.8176,13.1532,12.7391,13.0758,285597.8186872,0
+SLRC.US,D,20180207,000000,13.0823,13.2726,13.0823,13.1939,252493.50488026,0
+SLRC.US,D,20180208,000000,13.2185,13.4351,13.0976,13.1108,261239.45749438,0
+SLRC.US,D,20180209,000000,13.2111,13.3282,12.934,13.0436,274186.51348054,0
+SLRC.US,D,20180212,000000,13.0976,13.2111,13.0105,13.1808,151422.69996389,0
+SLRC.US,D,20180213,000000,13.1619,13.2904,13.0758,13.2904,164822.44281895,0
+SLRC.US,D,20180214,000000,13.2185,13.278,13.1135,13.2508,208462.30312357,0
+SLRC.US,D,20180215,000000,13.2961,13.2961,13.1021,13.1334,216858.16379001,0
+SLRC.US,D,20180216,000000,13.1135,13.2961,13.1135,13.2394,83577.842008504,0
+SLRC.US,D,20180220,000000,13.1676,13.3472,13.0758,13.1723,115714.37898126,0
+SLRC.US,D,20180221,000000,13.2185,13.2961,13.1212,13.2007,204334.17964395,0
+SLRC.US,D,20180222,000000,13.2185,13.437,13.1864,13.278,146124.78284646,0
+SLRC.US,D,20180223,000000,13.3225,13.4511,13.1467,13.387,190452.13489121,0
+SLRC.US,D,20180226,000000,13.3791,13.4181,13.1619,13.2251,171049.00262538,0
+SLRC.US,D,20180227,000000,13.2394,13.3727,13.1619,13.1723,211984.37619226,0
+SLRC.US,D,20180228,000000,13.2394,13.367,13.1021,13.1288,209002.77739925,0
+SLRC.US,D,20180301,000000,13.1808,13.282,13.122,13.1939,166390.98166606,0
+SLRC.US,D,20180302,000000,13.1864,13.3027,13.1212,13.2508,173488.01178345,0
+SLRC.US,D,20180305,000000,13.2111,13.3225,13.1532,13.3027,96571.43589707,0
+SLRC.US,D,20180306,000000,13.3121,13.3727,13.1939,13.3424,120778.54890705,0
+SLRC.US,D,20180307,000000,13.2432,13.3225,13.1334,13.2394,134406.75055575,0
+SLRC.US,D,20180308,000000,13.2508,13.2857,13.1676,13.2063,144486.43714573,0
+SLRC.US,D,20180309,000000,13.2508,13.4351,13.1968,13.3557,117569.54900001,0
+SLRC.US,D,20180312,000000,13.3472,13.7046,13.2185,13.6337,562856.89140635,0
+SLRC.US,D,20180313,000000,13.6839,13.6839,13.3027,13.522,209756.90295422,0
+SLRC.US,D,20180314,000000,13.5116,13.5958,13.3424,13.4464,198843.76483926,0
+SLRC.US,D,20180315,000000,13.4398,13.5125,13.1939,13.2508,192787.49144846,0
+SLRC.US,D,20180316,000000,13.2961,13.3982,13.2354,13.3424,145439.40646551,0
+SLRC.US,D,20180319,000000,13.3424,13.5031,13.3121,13.3557,147594.95749073,0
+SLRC.US,D,20180320,000000,13.3557,13.4606,13.2961,13.3424,186282.76190718,0
+SLRC.US,D,20180321,000000,13.4597,13.5003,13.2319,13.4474,140098.12448446,0
+SLRC.US,D,20180322,000000,13.4597,13.6988,13.4597,13.6373,152580.85912613,0
+SLRC.US,D,20180323,000000,13.6581,13.6581,13.2043,13.2215,221827.1425518,0
+SLRC.US,D,20180326,000000,13.3801,13.4417,13.2622,13.367,112870.27853628,0
+SLRC.US,D,20180327,000000,13.3737,13.4199,13.3018,13.3339,288420.76554016,0
+SLRC.US,D,20180328,000000,13.3801,13.4417,13.2215,13.2413,267037.65706273,0
+SLRC.US,D,20180329,000000,13.2622,13.4796,13.2622,13.4019,360161.05746312,0
+SLRC.US,D,20180402,000000,13.3737,13.4133,13.2215,13.3282,105914.97748532,0
+SLRC.US,D,20180403,000000,13.367,13.4474,13.3424,13.3879,74244.877216261,0
+SLRC.US,D,20180404,000000,13.3282,13.5863,13.3282,13.4918,242678.23819033,0
+SLRC.US,D,20180405,000000,13.5258,13.8226,13.5258,13.7641,287354.62450313,0
+SLRC.US,D,20180406,000000,13.7092,13.732,13.5664,13.6176,73580.65442733,0
+SLRC.US,D,20180409,000000,13.6526,13.6526,13.5456,13.554,96670.857779488,0
+SLRC.US,D,20180410,000000,13.6176,13.6657,13.5323,13.5664,71250.586268069,0
+SLRC.US,D,20180411,000000,13.4796,13.6526,13.4682,13.4796,89546.327992482,0
+SLRC.US,D,20180412,000000,13.5258,13.5664,13.4918,13.5258,69890.410302201,0
+SLRC.US,D,20180413,000000,13.5466,13.5466,13.3737,13.4285,79027.704368406,0
+SLRC.US,D,20180416,000000,13.4862,13.5402,13.4417,13.5258,76448.023823496,0
+SLRC.US,D,20180417,000000,13.593,13.6052,13.4918,13.5194,61614.067430566,0
+SLRC.US,D,20180418,000000,13.5722,13.5948,13.4417,13.4682,138024.01478845,0
+SLRC.US,D,20180419,000000,13.4757,13.5194,13.4077,13.4077,60634.656120774,0
+SLRC.US,D,20180420,000000,13.4474,13.4918,13.3737,13.4918,65357.195535707,0
+SLRC.US,D,20180423,000000,13.5194,13.5194,13.4077,13.4474,69770.892507376,0
+SLRC.US,D,20180424,000000,13.5144,13.5788,13.4474,13.454,51290.056852928,0
+SLRC.US,D,20180425,000000,13.4597,13.4796,13.4019,13.437,68345.140406295,0
+SLRC.US,D,20180426,000000,13.4597,13.4862,13.4077,13.4199,63762.21469859,0
+SLRC.US,D,20180427,000000,13.4285,13.5664,13.4077,13.554,37733.77741705,0
+SLRC.US,D,20180430,000000,13.5788,13.5788,13.4285,13.4474,155015.63756581,0
+SLRC.US,D,20180501,000000,13.454,13.4558,13.3915,13.437,61966.274737435,0
+SLRC.US,D,20180502,000000,13.4285,13.5466,13.3879,13.508,67139.385662058,0
+SLRC.US,D,20180503,000000,13.4862,13.6052,13.4493,13.554,51076.405573686,0
+SLRC.US,D,20180504,000000,13.5466,13.6327,13.4549,13.593,64191.632616275,0
+SLRC.US,D,20180507,000000,13.5977,13.6923,13.559,13.6779,99443.036011637,0
+SLRC.US,D,20180508,000000,13.7046,14.1195,13.7046,14.0345,164639.46424811,0
+SLRC.US,D,20180509,000000,14.0874,14.1734,14.0223,14.1026,113178.06329994,0
+SLRC.US,D,20180510,000000,14.1537,14.1537,14.0278,14.0733,89743.056398121,0
+SLRC.US,D,20180511,000000,14.1195,14.1669,14.0676,14.146,64124.998801463,0
+SLRC.US,D,20180514,000000,14.1734,14.1734,13.9817,14.008,86176.560786216,0
+SLRC.US,D,20180515,000000,14.008,14.1261,13.9229,14.1195,89590.750535691,0
+SLRC.US,D,20180516,000000,14.146,14.2199,14.1195,14.146,94478.287968256,0
+SLRC.US,D,20180517,000000,14.1734,14.2199,13.9986,14.1537,186664.58424288,0
+SLRC.US,D,20180518,000000,14.1734,14.2254,13.9229,14.146,124851.67304746,0
+SLRC.US,D,20180521,000000,14.1537,14.251,14.1186,14.1801,127738.08067642,0
+SLRC.US,D,20180522,000000,14.2199,14.2672,14.0931,14.251,270023.48657413,0
+SLRC.US,D,20180523,000000,14.233,14.3002,14.113,14.285,90824.004949534,0
+SLRC.US,D,20180524,000000,14.285,14.3068,14.1063,14.285,74176.128042247,0
+SLRC.US,D,20180525,000000,14.2672,14.3068,14.1339,14.3068,77521.568617707,0
+SLRC.US,D,20180529,000000,14.2444,14.2718,14.1601,14.2001,103782.69541129,0
+SLRC.US,D,20180530,000000,14.251,14.2718,14.1205,14.1601,94680.304771894,0
+SLRC.US,D,20180531,000000,14.2056,14.2786,14.0477,14.2604,112982.39257391,0
+SLRC.US,D,20180601,000000,14.2718,14.3068,14.0184,14.2604,168046.25024039,0
+SLRC.US,D,20180604,000000,14.2916,14.3106,14.1932,14.3068,131875.72327243,0
+SLRC.US,D,20180605,000000,14.2718,14.2786,14.1026,14.2444,122411.60620977,0
+SLRC.US,D,20180606,000000,14.2001,14.2254,14.0014,14.1932,142737.035087,0
+SLRC.US,D,20180607,000000,14.1601,14.233,14.1026,14.1063,110434.44241701,0
+SLRC.US,D,20180608,000000,14.1063,14.2254,14.0477,14.0629,106695.54503027,0
+SLRC.US,D,20180611,000000,14.0629,14.0874,13.9758,14.0345,151282.02857707,0
+SLRC.US,D,20180612,000000,14.008,14.0733,13.9306,13.9956,109169.45761516,0
+SLRC.US,D,20180613,000000,13.9956,14.008,13.8568,13.9371,175039.62775696,0
+SLRC.US,D,20180614,000000,13.8974,14.0014,13.7973,13.9429,136189.99836169,0
+SLRC.US,D,20180615,000000,13.9429,14.0421,13.8483,14.0278,188342.06408881,0
+SLRC.US,D,20180618,000000,14.0345,14.1801,13.9618,14.008,154286.89632127,0
+SLRC.US,D,20180619,000000,14.008,14.2718,13.9495,14.1195,241010.2774608,0
+SLRC.US,D,20180620,000000,14.1754,14.2736,14.1754,14.2056,194215.35890874,0
+SLRC.US,D,20180621,000000,14.214,14.214,14.0336,14.0336,181673.39420948,0
+SLRC.US,D,20180622,000000,14.0866,14.1261,13.8643,13.8994,166924.05218457,0
+SLRC.US,D,20180625,000000,13.8994,13.9654,13.7726,13.851,175029.05096096,0
+SLRC.US,D,20180626,000000,13.838,13.8917,13.8122,13.8236,85348.397659253,0
+SLRC.US,D,20180627,000000,13.8302,13.8917,13.7037,13.7037,97222.966530799,0
+SLRC.US,D,20180628,000000,13.7037,13.782,13.6147,13.6563,147930.24192401,0
+SLRC.US,D,20180629,000000,13.6819,13.8302,13.6819,13.7489,130451.02885096,0
+SLRC.US,D,20180702,000000,13.7489,13.8917,13.6978,13.8587,107423.22859521,0
+SLRC.US,D,20180703,000000,13.9257,14.0336,13.8236,13.9654,58919.099809235,0
+SLRC.US,D,20180705,000000,13.9996,14.0922,13.94,14.0336,128958.64293506,0
+SLRC.US,D,20180706,000000,14.0535,14.147,13.9797,13.9853,127762.40730724,0
+SLRC.US,D,20180709,000000,14.0401,14.0798,13.992,14.0609,81360.945566466,0
+SLRC.US,D,20180710,000000,14.0922,14.1186,13.9058,13.9504,108353.9866434,0
+SLRC.US,D,20180711,000000,13.6819,14.0704,13.6819,13.8994,70917.417194005,0
+SLRC.US,D,20180712,000000,13.9455,13.9654,13.7641,13.8302,97182.77470599,0
+SLRC.US,D,20180713,000000,13.8181,13.973,13.7904,13.9504,122992.27231029,0
+SLRC.US,D,20180716,000000,14.0203,14.0203,13.8841,13.9504,64254.035712687,0
+SLRC.US,D,20180717,000000,13.9589,14.0458,13.9257,14.0458,40137.883148327,0
+SLRC.US,D,20180718,000000,14.0609,14.1819,14.0535,14.1546,84761.385481138,0
+SLRC.US,D,20180719,000000,14.1546,14.2632,14.147,14.1679,59256.4996017,0
+SLRC.US,D,20180720,000000,14.1754,14.1754,14.026,14.0609,55443.564642947,0
+SLRC.US,D,20180723,000000,14.0733,14.1384,13.9455,13.9504,88004.231135378,0
+SLRC.US,D,20180724,000000,13.9853,14.0401,13.9504,13.992,72594.897039934,0
+SLRC.US,D,20180725,000000,14.0922,14.0922,13.8917,13.9257,68163.21951506,0
+SLRC.US,D,20180726,000000,13.9853,14.0866,13.9334,14.0137,207469.14197897,0
+SLRC.US,D,20180727,000000,13.973,14.2736,13.9455,14.2548,380672.63794997,0
+SLRC.US,D,20180730,000000,14.2632,14.3626,14.1016,14.336,220652.06051597,0
+SLRC.US,D,20180731,000000,14.2964,14.3285,14.1339,14.3143,206721.36250162,0
+SLRC.US,D,20180801,000000,14.2822,14.321,14.1546,14.2736,101440.99277643,0
+SLRC.US,D,20180802,000000,14.234,14.3824,14.1611,14.3758,138519.00884135,0
+SLRC.US,D,20180803,000000,14.3891,14.4761,14.2964,14.4485,108227.06509137,0
+SLRC.US,D,20180806,000000,14.4553,14.4969,14.4099,14.4969,119238.56740916,0
+SLRC.US,D,20180807,000000,14.8013,14.8013,14.4051,14.5167,188639.27205644,0
+SLRC.US,D,20180808,000000,14.4297,14.5167,14.3285,14.4297,110847.9951407,0
+SLRC.US,D,20180809,000000,14.4485,14.6104,14.3758,14.5838,106589.77707025,0
+SLRC.US,D,20180810,000000,14.5838,14.6312,14.4439,14.6065,122894.96578707,0
+SLRC.US,D,20180813,000000,14.5905,14.651,14.4761,14.6312,135137.60715949,0
+SLRC.US,D,20180814,000000,14.6386,14.7862,14.5442,14.7795,165531.08815108,0
+SLRC.US,D,20180815,000000,14.7456,14.7521,14.597,14.6178,92586.099163481,0
+SLRC.US,D,20180816,000000,14.6386,14.6709,14.5318,14.6104,99994.087083345,0
+SLRC.US,D,20180817,000000,14.6104,14.7181,14.597,14.7124,87444.718626867,0
+SLRC.US,D,20180820,000000,14.6991,14.7531,14.6312,14.6991,79438.084053284,0
+SLRC.US,D,20180821,000000,14.6991,14.7795,14.6991,14.7521,75615.62997813,0
+SLRC.US,D,20180822,000000,14.7795,14.7862,14.7124,14.7739,47300.48940094,0
+SLRC.US,D,20180823,000000,14.7795,14.7795,14.6784,14.6991,104761.04904149,0
+SLRC.US,D,20180824,000000,14.7332,14.7785,14.6717,14.6991,127907.30941246,0
+SLRC.US,D,20180827,000000,14.6991,14.7739,14.6386,14.651,69707.431731364,0
+SLRC.US,D,20180828,000000,14.6386,14.651,14.4628,14.4628,100863.49971472,0
+SLRC.US,D,20180829,000000,14.4761,14.5781,14.4485,14.5573,106295.74214139,0
+SLRC.US,D,20180830,000000,14.5781,14.6254,14.4969,14.5781,130314.58818253,0
+SLRC.US,D,20180831,000000,14.5838,14.6717,14.5139,14.6312,142190.21473368,0
+SLRC.US,D,20180904,000000,14.6312,14.6803,14.4969,14.6784,127306.54739954,0
+SLRC.US,D,20180905,000000,14.667,14.7124,14.4969,14.6386,131895.81918485,0
+SLRC.US,D,20180906,000000,14.6442,14.6926,14.5422,14.597,121027.1036131,0
+SLRC.US,D,20180907,000000,14.5905,14.6254,14.5243,14.5516,64315.381129499,0
+SLRC.US,D,20180910,000000,14.5707,14.6065,14.4969,14.5442,69758.200352175,0
+SLRC.US,D,20180911,000000,14.5442,14.6065,14.5043,14.5516,79474.045159693,0
+SLRC.US,D,20180912,000000,14.564,14.6784,14.5043,14.6595,69083.40076724,0
+SLRC.US,D,20180913,000000,14.6784,14.7795,14.5838,14.6254,95761.25332331,0
+SLRC.US,D,20180914,000000,14.6312,14.6991,14.5318,14.6254,83652.937260119,0
+SLRC.US,D,20180917,000000,14.6386,14.684,14.5707,14.6254,110813.09171389,0
+SLRC.US,D,20180918,000000,14.6312,14.7597,14.5516,14.7332,163933.99195478,0
+SLRC.US,D,20180919,000000,14.7671,14.8504,14.6983,14.7407,145737.67211278,0
+SLRC.US,D,20180920,000000,14.8087,14.9053,14.7805,14.787,86525.595054285,0
+SLRC.US,D,20180921,000000,14.7749,14.8844,14.7407,14.8022,175512.41053826,0
+SLRC.US,D,20180924,000000,14.8353,14.9118,14.787,14.8201,57934.400101439,0
+SLRC.US,D,20180925,000000,14.8504,14.8571,14.7805,14.7938,64744.799047185,0
+SLRC.US,D,20180926,000000,14.787,14.8278,14.7531,14.7805,51061.598059282,0
+SLRC.US,D,20180927,000000,14.787,14.8541,14.7645,14.787,67241.980583278,0
+SLRC.US,D,20180928,000000,14.7749,14.8477,14.651,14.6576,146489.68230853,0
+SLRC.US,D,20181001,000000,14.684,14.8087,14.651,14.7456,73369.118507288,0
+SLRC.US,D,20181002,000000,14.7456,14.8428,14.6292,14.7456,144256.92067248,0
+SLRC.US,D,20181003,000000,14.7531,14.8703,14.6717,14.6717,106320.06877219,0
+SLRC.US,D,20181004,000000,14.5139,14.5885,14.4164,14.5186,212174.75852029,0
+SLRC.US,D,20181005,000000,14.5139,14.5252,14.3928,14.4051,105059.31468874,0
+SLRC.US,D,20181008,000000,14.3975,14.3975,14.1705,14.1858,118660.01666783,0
+SLRC.US,D,20181009,000000,14.1914,14.5819,14.1744,14.5753,217195.56358249,0
+SLRC.US,D,20181010,000000,14.5753,14.6027,14.4051,14.5403,221039.17124965,0
+SLRC.US,D,20181011,000000,14.5488,14.5488,14.2519,14.2802,138342.37634813,0
+SLRC.US,D,20181012,000000,14.3758,14.5546,14.0874,14.1631,120220.09407813,0
+SLRC.US,D,20181015,000000,14.2189,14.286,14.1403,14.1914,64324.900245901,0
+SLRC.US,D,20181016,000000,14.2036,14.2604,14.1705,14.2321,71153.27974485,0
+SLRC.US,D,20181017,000000,14.2727,14.336,14.1574,14.1858,81051.045443604,0
+SLRC.US,D,20181018,000000,14.1914,14.336,14.1858,14.2519,129323.54239714,0
+SLRC.US,D,20181019,000000,14.2444,14.3701,14.1783,14.1783,74363.337331484,0
+SLRC.US,D,20181022,000000,14.2105,14.2727,14.0619,14.0676,67426.016833714,0
+SLRC.US,D,20181023,000000,14.0874,14.1952,13.9996,14.0468,135208.47169271,0
+SLRC.US,D,20181024,000000,14.0535,14.1366,13.9569,13.9645,113132.58307714,0
+SLRC.US,D,20181025,000000,13.9996,14.2321,13.9569,14.0137,154727.94871456,0
+SLRC.US,D,20181026,000000,14.006,14.0676,13.8406,13.904,141173.78463788,0
+SLRC.US,D,20181029,000000,13.9843,14.129,13.8406,13.9088,99794.185638904,0
+SLRC.US,D,20181030,000000,13.9153,14.0203,13.7934,13.9446,83282.749400044,0
+SLRC.US,D,20181031,000000,13.9645,14.1914,13.9088,14.1225,202758.23703964,0
+SLRC.US,D,20181101,000000,14.0941,14.3418,13.9569,14.2682,149038.69014502,0
+SLRC.US,D,20181102,000000,14.2802,14.4109,14.1981,14.2321,322252.76291202,0
+SLRC.US,D,20181105,000000,14.2397,14.3975,14.2397,14.3275,143641.35114517,0
+SLRC.US,D,20181106,000000,14.3135,14.5951,14.2036,14.5677,130152.76320371,0
+SLRC.US,D,20181107,000000,14.6027,14.6226,14.4109,14.424,224772.78023839,0
+SLRC.US,D,20181108,000000,14.3975,14.5488,14.2321,14.4164,86266.463552234,0
+SLRC.US,D,20181109,000000,14.4381,14.4732,14.3551,14.3975,70367.423801894,0
+SLRC.US,D,20181112,000000,14.3701,14.3891,14.129,14.129,94208.579670201,0
+SLRC.US,D,20181113,000000,14.1574,14.336,14.1488,14.1488,142055.88942446,0
+SLRC.US,D,20181114,000000,14.1981,14.2727,14.1082,14.1705,124702.54022382,0
+SLRC.US,D,20181115,000000,14.1366,14.2682,14.1036,14.2682,90581.796321086,0
+SLRC.US,D,20181116,000000,14.2321,14.303,14.129,14.303,68321.871455091,0
+SLRC.US,D,20181119,000000,14.2944,14.4051,14.2321,14.3975,85208.783952025,0
+SLRC.US,D,20181120,000000,14.3551,14.3758,14.1744,14.2321,181369.84016422,0
+SLRC.US,D,20181121,000000,14.2604,14.3473,14.1537,14.286,130424.58686095,0
+SLRC.US,D,20181123,000000,14.2604,14.5347,14.2397,14.5139,68456.196764317,0
+SLRC.US,D,20181126,000000,14.5403,14.6226,14.321,14.3275,144500.18698052,0
+SLRC.US,D,20181127,000000,14.2944,14.4572,14.2944,14.4051,65386.810564511,0
+SLRC.US,D,20181128,000000,14.5186,14.7332,14.5083,14.7114,86021.081884986,0
+SLRC.US,D,20181129,000000,14.684,14.7057,14.5186,14.5677,114719.10247746,0
+SLRC.US,D,20181130,000000,14.5951,14.5951,14.4505,14.5271,147410.92124031,0
+SLRC.US,D,20181203,000000,14.684,14.7181,14.4381,14.651,98010.937832952,0
+SLRC.US,D,20181204,000000,14.6226,14.7313,14.4788,14.651,182437.03888082,0
+SLRC.US,D,20181206,000000,14.4788,14.6916,14.0297,14.2682,345479.40693262,0
+SLRC.US,D,20181207,000000,14.3135,14.493,14.2604,14.3975,152398.9382349,0
+SLRC.US,D,20181210,000000,14.4051,14.5687,14.2682,14.3275,167183.18368662,0
+SLRC.US,D,20181211,000000,14.4505,14.4996,14.3068,14.424,104364.41919141,0
+SLRC.US,D,20181212,000000,14.5271,14.5347,14.4051,14.4109,102471.17270703,0
+SLRC.US,D,20181213,000000,14.4572,14.5186,14.0535,14.0619,186156.89803475,0
+SLRC.US,D,20181214,000000,14.0743,14.1783,13.9153,13.9721,191345.87415338,0
+SLRC.US,D,20181217,000000,14.115,14.115,13.506,13.5248,273138.35299674,0
+SLRC.US,D,20181218,000000,13.6213,13.767,13.4227,13.5948,219618.70754656,0
+SLRC.US,D,20181219,000000,13.6657,13.9031,13.6223,13.6933,195734.18681465,0
+SLRC.US,D,20181220,000000,13.6855,13.7056,13.1249,13.2374,242775.54471353,0
+SLRC.US,D,20181221,000000,13.2508,13.454,13.056,13.2432,259701.59135569,0
+SLRC.US,D,20181224,000000,13.2025,13.2025,12.9161,13.0342,134960.97466625,0
+SLRC.US,D,20181226,000000,13.091,13.5731,13.091,13.559,249624.02012488,0
+SLRC.US,D,20181227,000000,13.4615,13.7471,13.3841,13.7121,188473.21635921,0
+SLRC.US,D,20181228,000000,13.7774,13.8813,13.6855,13.7121,177750.4605723,0
+SLRC.US,D,20181231,000000,13.7404,13.8757,13.437,13.437,240512.1103691,0
+SLRC.US,D,20190102,000000,13.4059,13.6657,13.3339,13.5882,205549.45350459,0
+SLRC.US,D,20190103,000000,13.5807,13.7982,13.5807,13.7007,77451.761764094,0
+SLRC.US,D,20190104,000000,13.8048,13.9153,13.6789,13.8048,459136.59909147,0
+SLRC.US,D,20190107,000000,13.8539,14.3578,13.7982,14.2027,671968.17664349,0
+SLRC.US,D,20190108,000000,14.2604,14.2682,13.8737,13.9446,302690.97870615,0
+SLRC.US,D,20190109,000000,13.9315,14.0006,13.7358,13.7631,251501.40141526,0
+SLRC.US,D,20190110,000000,13.782,14.1186,13.6705,14.0223,239728.36978534,0
+SLRC.US,D,20190111,000000,14.0278,14.1054,13.8246,14.0156,145788.44073357,0
+SLRC.US,D,20190114,000000,14.0156,14.0912,13.8964,13.9807,169584.11637909,0
+SLRC.US,D,20190115,000000,13.9807,14.0572,13.9238,13.973,406899.91899633,0
+SLRC.US,D,20190116,000000,14.0006,14.0156,13.8605,13.9088,334485.88516805,0
+SLRC.US,D,20190117,000000,13.8539,13.9853,13.8048,13.9504,346004.01601433,0
+SLRC.US,D,20190118,000000,14.0156,14.0354,13.9088,13.9807,125844.83419205,0
+SLRC.US,D,20190122,000000,13.94,14.0431,13.9031,13.9853,152534.32122372,0
+SLRC.US,D,20190123,000000,13.9807,14.0364,13.9031,13.9654,205968.29462627,0
+SLRC.US,D,20190124,000000,14.0223,14.1621,13.9446,14.0713,145548.34746433,0
+SLRC.US,D,20190125,000000,14.1121,14.2311,13.9031,14.2095,206398.77022356,0
+SLRC.US,D,20190128,000000,14.2027,14.2264,14.0495,14.1897,184213.94060917,0
+SLRC.US,D,20190129,000000,14.2179,14.251,14.1054,14.1413,106583.43099264,0
+SLRC.US,D,20190130,000000,14.2027,14.3077,14.1375,14.3077,284879.65423866,0
+SLRC.US,D,20190131,000000,14.3077,14.3796,14.1897,14.3578,281203.15994833,0
+SLRC.US,D,20190201,000000,14.3578,14.372,14.2604,14.3295,255479.33439165,0
+SLRC.US,D,20190204,000000,14.322,14.4761,14.2908,14.4079,162046.0338684,0
+SLRC.US,D,20190205,000000,14.4354,14.5677,14.3843,14.5677,69885.1219042,0
+SLRC.US,D,20190206,000000,14.5753,14.6234,14.4543,14.5394,67270.537932483,0
+SLRC.US,D,20190207,000000,14.5053,14.5129,14.3493,14.4277,77630.509616528,0
+SLRC.US,D,20190208,000000,14.4005,14.4618,14.3143,14.442,74337.953021078,0
+SLRC.US,D,20190211,000000,14.4543,14.5583,14.3919,14.4543,186160.07107357,0
+SLRC.US,D,20190212,000000,14.4618,14.7067,14.4618,14.5885,149613.01016794,0
+SLRC.US,D,20190213,000000,14.667,14.667,14.4969,14.5951,82381.606380667,0
+SLRC.US,D,20190214,000000,14.6377,14.6433,14.4969,14.5753,64509.994175939,0
+SLRC.US,D,20190215,000000,14.6727,14.6727,14.5394,14.5602,70335.693413888,0
+SLRC.US,D,20190219,000000,14.5252,14.5753,14.5167,14.5479,71747.695680166,0
+SLRC.US,D,20190220,000000,14.5536,14.7144,14.5479,14.6595,117147.53483953,0
+SLRC.US,D,20190221,000000,14.6793,14.9118,14.6329,14.8968,156302.83363926,0
+SLRC.US,D,20190222,000000,14.9874,15.1275,14.7645,14.979,266956.21573352,0
+SLRC.US,D,20190225,000000,15.0792,15.1907,15.0018,15.1415,274208.72475215,0
+SLRC.US,D,20190226,000000,15.1681,15.2825,15.0376,15.1341,397801.75907535,0
+SLRC.US,D,20190227,000000,15.0906,15.1569,14.9043,14.9724,172205.0464284,0
+SLRC.US,D,20190228,000000,15.0451,15.0545,14.841,15.0376,357275.70751375,0
+SLRC.US,D,20190301,000000,15.0641,15.0641,14.8609,14.944,290690.5459622,0
+SLRC.US,D,20190304,000000,14.9385,15.1757,14.9385,15.031,215211.3566525,0
+SLRC.US,D,20190305,000000,15.05,15.1341,14.8835,14.979,145457.38701873,0
+SLRC.US,D,20190306,000000,15.0451,15.1066,14.944,15.0376,265856.2289493,0
+SLRC.US,D,20190307,000000,14.979,15.0857,14.9524,15.0641,119525.19858082,0
+SLRC.US,D,20190308,000000,15.014,15.1188,14.9657,15.0857,197668.68280343,0
+SLRC.US,D,20190311,000000,15.1415,15.1415,14.9874,15.1208,241032.48873238,0
+SLRC.US,D,20190312,000000,15.1066,15.1643,15.0376,15.05,140695.71345859,0
+SLRC.US,D,20190313,000000,15.0906,15.0906,14.979,15.05,106858.42768869,0
+SLRC.US,D,20190314,000000,15.0545,15.1907,15.05,15.1275,161944.49662677,0
+SLRC.US,D,20190315,000000,15.1341,15.2249,15.0594,15.2249,184255.19011358,0
+SLRC.US,D,20190318,000000,15.2249,15.2249,15.099,15.2173,232157.49920703,0
+SLRC.US,D,20190319,000000,15.2531,15.2674,15.1681,15.2051,318655.59459172,0
+SLRC.US,D,20190320,000000,15.0782,15.1709,14.8977,15.0178,559052.41788439,0
+SLRC.US,D,20190321,000000,15.0178,15.0555,14.9251,14.9251,117135.90036393,0
+SLRC.US,D,20190322,000000,14.9062,14.9828,14.9062,14.9412,252101.10574858,0
+SLRC.US,D,20190325,000000,14.9326,15.0424,14.8618,14.9412,85303.975116043,0
+SLRC.US,D,20190326,000000,14.9619,15.0442,14.9619,14.9696,146563.71988055,0
+SLRC.US,D,20190327,000000,15.0263,15.0263,14.9128,14.9195,200765.56867285,0
+SLRC.US,D,20190328,000000,14.9412,15.0102,14.8116,14.9619,113076.52605832,0
+SLRC.US,D,20190329,000000,14.9553,15.0178,14.8618,14.8703,173958.67920555,0
+SLRC.US,D,20190401,000000,14.9412,14.9696,14.9128,14.9696,214892.99509283,0
+SLRC.US,D,20190402,000000,14.9828,15.2788,14.9619,15.2417,375626.44857738,0
+SLRC.US,D,20190403,000000,15.2343,15.3127,15.1633,15.2834,266645.25793106,0
+SLRC.US,D,20190404,000000,15.2947,15.3185,15.2343,15.2417,74880.542655987,0
+SLRC.US,D,20190405,000000,15.2541,15.3913,15.2259,15.3686,116128.98938454,0
+SLRC.US,D,20190408,000000,15.362,15.362,15.2541,15.2834,62507.806692743,0
+SLRC.US,D,20190409,000000,15.2343,15.2834,15.2125,15.2125,58679.006539987,0
+SLRC.US,D,20190410,000000,15.2343,15.2417,15.1633,15.2051,38330.308711568,0
+SLRC.US,D,20190411,000000,15.2173,15.2607,15.1983,15.2541,60111.104718669,0
+SLRC.US,D,20190412,000000,15.2947,15.3032,15.2125,15.2947,61854.160699814,0
+SLRC.US,D,20190415,000000,15.2607,15.4121,15.2125,15.2417,76998.017215604,0
+SLRC.US,D,20190416,000000,15.2694,15.3032,15.2173,15.2259,89730.364242919,0
+SLRC.US,D,20190417,000000,15.2694,15.3195,15.2259,15.2788,90075.167792587,0
+SLRC.US,D,20190418,000000,15.3195,15.3195,15.1747,15.1907,84594.272104304,0
+SLRC.US,D,20190422,000000,15.2125,15.2343,15.1633,15.2259,44035.432475095,0
+SLRC.US,D,20190423,000000,15.1983,15.326,15.1983,15.2947,41046.429924906,0
+SLRC.US,D,20190424,000000,15.3393,15.3478,15.2259,15.2259,86006.274370582,0
+SLRC.US,D,20190425,000000,15.2173,15.2607,15.0841,15.2173,104655.28108146,0
+SLRC.US,D,20190426,000000,15.2259,15.3032,15.1559,15.2125,162263.91586603,0
+SLRC.US,D,20190429,000000,15.2417,15.4045,15.2417,15.2947,107195.82748117,0
+SLRC.US,D,20190430,000000,15.2173,15.376,15.1321,15.2834,112482.11012302,0
+SLRC.US,D,20190501,000000,15.2788,15.3032,15.1321,15.1633,127586.83249359,0
+SLRC.US,D,20190502,000000,15.1823,15.362,15.1823,15.2541,62075.215736258,0
+SLRC.US,D,20190503,000000,15.1983,15.376,15.1983,15.3325,64953.161928425,0
+SLRC.US,D,20190506,000000,15.2541,15.376,15.2409,15.3127,50325.453057537,0
+SLRC.US,D,20190507,000000,15.326,15.484,15.207,15.2417,135326.93180792,0
+SLRC.US,D,20190508,000000,15.2125,15.498,15.0841,15.1321,127847.02167524,0
+SLRC.US,D,20190509,000000,15.1265,15.2343,15.0528,15.2259,84001.971528187,0
+SLRC.US,D,20190510,000000,15.2541,15.2674,15.1198,15.1473,100303.98720621,0
+SLRC.US,D,20190513,000000,15.0896,15.1265,15.0064,15.0424,89483.924896071,0
+SLRC.US,D,20190514,000000,15.0528,15.1747,15.048,15.1406,75524.669532512,0
+SLRC.US,D,20190515,000000,14.5412,15.1406,14.5412,15.0064,110328.67445699,0
+SLRC.US,D,20190516,000000,15.0528,15.1133,15.0178,15.0688,72021.634696621,0
+SLRC.US,D,20190517,000000,15.048,15.1681,15.0424,15.1473,84384.851543463,0
+SLRC.US,D,20190520,000000,15.1473,15.2125,15.0841,15.1133,50884.965566047,0
+SLRC.US,D,20190521,000000,15.1559,15.1709,15.048,15.0961,60956.190719235,0
+SLRC.US,D,20190522,000000,15.048,15.2343,15.048,15.1321,64091.153054254,0
+SLRC.US,D,20190523,000000,15.1406,15.1406,14.9904,15.0263,59973.606370643,0
+SLRC.US,D,20190524,000000,15.0841,15.0841,14.9469,15.0263,100079.75913096,0
+SLRC.US,D,20190528,000000,14.9978,15.0122,14.9195,14.9761,175866.73320434,0
+SLRC.US,D,20190529,000000,14.9761,15.0348,14.8844,14.9412,88208.363298218,0
+SLRC.US,D,20190530,000000,14.9761,15.0178,14.8844,14.9469,101053.88204276,0
+SLRC.US,D,20190531,000000,14.8759,14.8759,14.5412,14.6272,209030.27706887,0
+SLRC.US,D,20190603,000000,14.6633,14.8116,14.6198,14.6973,82237.76195504,0
+SLRC.US,D,20190604,000000,14.8269,14.8269,14.649,14.8182,120461.24502699,0
+SLRC.US,D,20190605,000000,14.8269,14.8797,14.7181,14.7766,102546.26795864,0
+SLRC.US,D,20190606,000000,14.7342,14.8269,14.7124,14.7843,82992.945189588,0
+SLRC.US,D,20190607,000000,14.8051,14.8844,14.7124,14.8182,105075.17988275,0
+SLRC.US,D,20190610,000000,14.8182,14.9062,14.7625,14.9062,97632.288536078,0
+SLRC.US,D,20190611,000000,14.9469,14.9469,14.7909,14.8977,96943.739116342,0
+SLRC.US,D,20190612,000000,14.8703,14.8977,14.7766,14.7983,135503.56430115,0
+SLRC.US,D,20190613,000000,14.8051,14.9062,14.7983,14.8051,85401.281639265,0
+SLRC.US,D,20190614,000000,14.8759,14.9251,14.7983,14.841,150802.89971817,0
+SLRC.US,D,20190617,000000,14.8531,14.9195,14.7909,14.8703,109571.37586323,0
+SLRC.US,D,20190618,000000,14.8977,14.9469,14.8487,14.8703,180544.85007605,0
+SLRC.US,D,20190619,000000,14.9716,15.1379,14.8844,14.9771,201288.06239534,0
+SLRC.US,D,20190620,000000,15.05,15.0745,14.7171,14.8531,190503.96119161,0
+SLRC.US,D,20190621,000000,14.8618,14.9648,14.7824,14.8759,131352.17187034,0
+SLRC.US,D,20190624,000000,14.9271,14.9488,14.7824,14.8032,82523.335447096,0
+SLRC.US,D,20190625,000000,14.8259,14.8477,14.6736,14.6869,70972.416533213,0
+SLRC.US,D,20190626,000000,14.6869,14.8477,14.666,14.7095,136962.10446983,0
+SLRC.US,D,20190627,000000,14.7303,14.7303,14.6217,14.7228,174904.24476814,0
+SLRC.US,D,20190628,000000,14.7671,14.9932,14.6481,14.942,131487.55485916,0
+SLRC.US,D,20190701,000000,14.9062,14.9932,14.755,14.8324,206010.60181028,0
+SLRC.US,D,20190702,000000,14.84,14.9563,14.84,14.8987,103867.30977931,0
+SLRC.US,D,20190703,000000,14.9271,15.0132,14.9204,14.942,188959.74897531,0
+SLRC.US,D,20190705,000000,14.9932,15.0376,14.942,15.0132,95345.585240426,0
+SLRC.US,D,20190708,000000,15.0092,15.0092,14.8844,14.9345,118778.47678305,0
+SLRC.US,D,20190709,000000,14.9271,14.9271,14.8618,14.8844,63595.101321758,0
+SLRC.US,D,20190710,000000,14.8987,14.9648,14.8324,14.9062,138441.79823054,0
+SLRC.US,D,20190711,000000,14.9138,15.0008,14.8618,14.9271,125945.31375406,0
+SLRC.US,D,20190712,000000,14.9648,15.0555,14.8911,15.0132,104287.20858058,0
+SLRC.US,D,20190715,000000,14.9204,14.9932,14.8618,14.8759,129505.46328836,0
+SLRC.US,D,20190716,000000,14.8759,14.9932,14.8703,14.9563,81330.272858059,0
+SLRC.US,D,20190717,000000,14.9563,14.9884,14.8531,14.8844,59835.050343014,0
+SLRC.US,D,20190718,000000,14.8911,14.9062,14.8032,14.8759,93345.513116432,0
+SLRC.US,D,20190719,000000,14.9204,14.942,14.8259,14.8259,98405.452323831,0
+SLRC.US,D,20190722,000000,14.8259,14.8618,14.7758,14.7824,45539.452866592,0
+SLRC.US,D,20190723,000000,14.8259,14.9716,14.7862,14.9271,104516.72505383,0
+SLRC.US,D,20190724,000000,14.9204,15.1379,14.9138,15.1104,127380.58497155,0
+SLRC.US,D,20190725,000000,15.101,15.1975,15.0451,15.1673,111472.0261048,0
+SLRC.US,D,20190726,000000,15.1813,15.1975,15.1539,15.1975,88776.33724353,0
+SLRC.US,D,20190729,000000,15.1738,15.1975,15.101,15.1188,80227.113035041,0
+SLRC.US,D,20190730,000000,15.1247,15.1898,15.101,15.1898,71284.432015276,0
+SLRC.US,D,20190731,000000,15.1738,15.1975,15.0376,15.1104,270762.80461466,0
+SLRC.US,D,20190801,000000,15.101,15.2343,15.0896,15.1188,108696.67483386,0
+SLRC.US,D,20190802,000000,15.101,15.101,15.0008,15.0649,96046.826815366,0
+SLRC.US,D,20190805,000000,14.9932,15.0649,14.7388,14.7899,162792.75566615,0
+SLRC.US,D,20190806,000000,14.8097,15.0792,14.5914,14.666,273936.90109489,0
+SLRC.US,D,20190807,000000,14.5791,14.7606,14.5422,14.7531,100172.83493578,0
+SLRC.US,D,20190808,000000,14.7303,14.9204,14.6217,14.8987,143969.23182122,0
+SLRC.US,D,20190809,000000,14.8759,14.9138,14.7228,14.7606,71810.09877658,0
+SLRC.US,D,20190812,000000,14.7171,14.8259,14.5791,14.8097,90265.550120623,0
+SLRC.US,D,20190813,000000,14.8174,14.8703,14.7456,14.8174,138526.41259856,0
+SLRC.US,D,20190814,000000,14.7171,14.7606,14.6226,14.6803,66872.850402805,0
+SLRC.US,D,20190815,000000,14.7531,14.7966,14.7057,14.7531,176213.6521132,0
+SLRC.US,D,20190816,000000,14.8911,14.9062,14.8097,14.8759,84623.887133109,0
+SLRC.US,D,20190819,000000,14.9204,15.0451,14.8987,15.0092,74284.011361469,0
+SLRC.US,D,20190820,000000,15.03,15.05,14.9648,14.9847,64259.324110689,0
+SLRC.US,D,20190821,000000,15.0649,15.0649,14.9062,15.0092,101871.46837371,0
+SLRC.US,D,20190822,000000,15.0376,15.0376,14.9204,14.9488,57487.00163055,0
+SLRC.US,D,20190823,000000,14.9771,15.0206,14.7899,14.8259,57627.673017378,0
+SLRC.US,D,20190826,000000,14.8911,14.9771,14.8097,14.8759,84232.545681032,0
+SLRC.US,D,20190827,000000,14.9271,14.9524,14.7388,14.8032,105229.60110438,0
+SLRC.US,D,20190828,000000,14.7671,14.8618,14.7531,14.8324,82505.354893892,0
+SLRC.US,D,20190829,000000,14.8759,14.8911,14.7966,14.8844,61590.798479361,0
+SLRC.US,D,20190830,000000,14.9345,14.9345,14.8259,14.8911,69214.553037668,0
+SLRC.US,D,20190903,000000,14.8531,14.8911,14.8174,14.8618,60481.292578744,0
+SLRC.US,D,20190904,000000,14.8911,14.9648,14.8703,14.8844,86311.943775042,0
+SLRC.US,D,20190905,000000,14.9204,15.0451,14.8844,14.9563,96750.183749504,0
+SLRC.US,D,20190906,000000,14.942,15.0272,14.8477,14.9271,90609.295990692,0
+SLRC.US,D,20190909,000000,14.9488,15.0745,14.8987,15.0206,49067.872012889,0
+SLRC.US,D,20190910,000000,15.0132,15.1465,15.0092,15.0555,80032.499988603,0
+SLRC.US,D,20190911,000000,15.1188,15.2343,15.0649,15.1539,89215.274277615,0
+SLRC.US,D,20190912,000000,15.2173,15.2486,15.1379,15.1898,97118.256250376,0
+SLRC.US,D,20190913,000000,15.1379,15.2417,15.1302,15.2173,93663.874676094,0
+SLRC.US,D,20190916,000000,15.2417,15.4017,15.1813,15.2607,131879.95399084,0
+SLRC.US,D,20190917,000000,15.2843,15.3646,15.1898,15.3354,151636.35124315,0
+SLRC.US,D,20190918,000000,15.3497,15.4763,15.2902,15.3572,184073.26922236,0
+SLRC.US,D,20190919,000000,15.3421,15.5133,15.2825,15.3724,136651.14666738,0
+SLRC.US,D,20190920,000000,15.4167,15.4394,15.3269,15.4167,135403.08473913,0
+SLRC.US,D,20190923,000000,15.4394,15.4547,15.3354,15.3572,67266.307214083,0
+SLRC.US,D,20190924,000000,15.4319,15.4868,15.2145,15.2684,174575.30641247,0
+SLRC.US,D,20190925,000000,15.3136,15.4394,15.1709,15.395,174883.09117613,0
+SLRC.US,D,20190926,000000,15.395,15.4989,15.2476,15.4027,85884.641216558,0
+SLRC.US,D,20190927,000000,15.4394,15.481,15.3136,15.3724,79468.756761692,0
+SLRC.US,D,20190930,000000,15.4225,15.4687,15.3042,15.3269,129480.07897796,0
+SLRC.US,D,20191001,000000,15.3214,15.4027,15.1937,15.1937,114612.27683783,0
+SLRC.US,D,20191002,000000,15.1425,15.1681,14.7645,14.8315,278792.70813946,0
+SLRC.US,D,20191003,000000,14.7785,14.9716,14.7785,14.8315,219462.17096574,0
+SLRC.US,D,20191004,000000,14.8447,14.9563,14.8447,14.9128,87692.215653314,0
+SLRC.US,D,20191007,000000,14.8749,14.9716,14.8447,14.8524,100195.04620738,0
+SLRC.US,D,20191008,000000,14.859,14.9261,14.8087,14.8901,153198.54401264,0
+SLRC.US,D,20191009,000000,14.9261,14.9573,14.859,14.9053,116984.65218109,0
+SLRC.US,D,20191010,000000,14.9053,14.9488,14.8826,14.9053,96095.480076975,0
+SLRC.US,D,20191011,000000,15.0678,15.0961,14.9648,14.9771,133501.37681797,0
+SLRC.US,D,20191014,000000,14.9648,14.9648,14.8447,14.9336,78066.273611815,0
+SLRC.US,D,20191015,000000,14.9648,15.0396,14.9128,14.9856,87859.329030149,0
+SLRC.US,D,20191016,000000,15.0102,15.0461,14.9716,14.9942,122343.91471535,0
+SLRC.US,D,20191017,000000,15.0226,15.2096,14.9942,15.1784,136253.4591377,0
+SLRC.US,D,20191018,000000,15.1861,15.2902,15.1577,15.2531,114100.35991133,0
+SLRC.US,D,20191021,000000,15.2902,15.4225,15.2399,15.2684,119644.71637562,0
+SLRC.US,D,20191022,000000,15.2531,15.395,15.2531,15.2957,65586.71200895,0
+SLRC.US,D,20191023,000000,15.3269,15.3269,15.2096,15.3042,100760.9047935,0
+SLRC.US,D,20191024,000000,15.3421,15.3696,15.2229,15.2531,78162.522455434,0
+SLRC.US,D,20191025,000000,15.2313,15.2768,15.1937,15.2096,78823.572205565,0
+SLRC.US,D,20191028,000000,15.2947,15.3136,15.2021,15.2399,116788.98145506,0
+SLRC.US,D,20191029,000000,15.2476,15.3656,15.1861,15.3214,82411.221409472,0
+SLRC.US,D,20191030,000000,15.3136,15.3572,15.2531,15.3269,44223.699443932,0
+SLRC.US,D,20191031,000000,15.3354,15.395,15.26,15.3572,86230.502445828,0
+SLRC.US,D,20191101,000000,15.379,15.4319,15.3136,15.379,79983.846726993,0
+SLRC.US,D,20191104,000000,15.3865,15.4763,15.3656,15.3656,123425.92094638,0
+SLRC.US,D,20191105,000000,15.3724,15.5861,15.3042,15.3724,176248.55554,0
+SLRC.US,D,20191106,000000,15.4027,15.5161,15.2096,15.3724,141882.42997002,0
+SLRC.US,D,20191107,000000,15.4394,15.4394,15.2021,15.2399,143562.02517514,0
+SLRC.US,D,20191108,000000,15.2096,15.4905,15.1937,15.2021,122881.21595226,0
+SLRC.US,D,20191111,000000,15.1861,15.26,15.1861,15.2399,85268.014009637,0
+SLRC.US,D,20191112,000000,15.2476,15.3572,15.2427,15.3354,82423.913564676,0
+SLRC.US,D,20191113,000000,15.3136,15.3269,15.2145,15.26,340254.46970759,0
+SLRC.US,D,20191114,000000,15.2902,15.3214,15.2399,15.3042,177495.55978865,0
+SLRC.US,D,20191115,000000,15.3354,15.3354,15.2096,15.26,131817.55089443,0
+SLRC.US,D,20191118,000000,15.2531,15.2684,15.1663,15.2145,287315.49035793,0
+SLRC.US,D,20191119,000000,15.2902,15.3421,15.2145,15.2531,164231.19992243,0
+SLRC.US,D,20191120,000000,15.2145,15.2531,15.1709,15.2531,136496.72544576,0
+SLRC.US,D,20191121,000000,15.3421,15.3421,15.1198,15.1425,120839.89432386,0
+SLRC.US,D,20191122,000000,15.2145,15.2145,15.1198,15.1341,89609.788768495,0
+SLRC.US,D,20191125,000000,15.1425,15.2957,15.1425,15.2399,202399.68365517,0
+SLRC.US,D,20191126,000000,15.2096,15.3497,15.1341,15.1425,269569.74202563,0
+SLRC.US,D,20191127,000000,15.1784,15.3656,15.1784,15.3421,173972.42904035,0
+SLRC.US,D,20191129,000000,15.3656,15.4027,15.2229,15.4027,151714.61953356,0
+SLRC.US,D,20191202,000000,15.4167,15.4167,15.1501,15.2145,218864.58199161,0
+SLRC.US,D,20191203,000000,15.1709,15.2145,15.1198,15.1937,138831.02432342,0
+SLRC.US,D,20191204,000000,15.2021,15.2522,15.1861,15.2096,216227.7867483,0
+SLRC.US,D,20191205,000000,15.26,15.26,15.1937,15.2096,215618.56329858,0
+SLRC.US,D,20191206,000000,15.26,15.2957,15.2229,15.2476,265555.84794284,0
+SLRC.US,D,20191209,000000,15.2684,15.4167,15.2313,15.3374,530387.18535954,0
+SLRC.US,D,20191210,000000,15.3421,15.379,15.2957,15.3724,203664.66845701,0
+SLRC.US,D,20191211,000000,15.3865,15.395,15.2902,15.379,182178.96505838,0
+SLRC.US,D,20191212,000000,15.395,15.5133,15.3724,15.4319,282784.39095063,0
+SLRC.US,D,20191213,000000,15.4319,15.5067,15.4167,15.4319,196419.56319559,0
+SLRC.US,D,20191216,000000,15.4394,15.6238,15.4394,15.5802,358332.32943437,0
+SLRC.US,D,20191217,000000,15.6475,15.7656,15.6059,15.7214,408996.23996395,0
+SLRC.US,D,20191218,000000,15.8035,15.9633,15.7135,15.7666,321383.35028066,0
+SLRC.US,D,20191219,000000,15.6833,15.8725,15.6598,15.7817,264148.07639494,0
+SLRC.US,D,20191220,000000,15.8347,15.8651,15.7239,15.8205,296723.55040177,0
+SLRC.US,D,20191223,000000,15.8347,15.8799,15.7278,15.7526,151234.43299507,0
+SLRC.US,D,20191224,000000,15.7526,15.8035,15.7135,15.7958,117310.41749797,0
+SLRC.US,D,20191226,000000,15.8423,15.8423,15.6891,15.7362,101321.47498161,0
+SLRC.US,D,20191227,000000,15.7214,15.7447,15.6163,15.6598,153625.84657113,0
+SLRC.US,D,20191230,000000,15.6465,15.6598,15.5539,15.6531,171123.0401974,0
+SLRC.US,D,20191231,000000,15.6531,15.6531,15.5623,15.6079,192499.8025972,0
+SLRC.US,D,20200102,000000,15.6079,15.6296,15.5246,15.5623,115826.49301887,0
+SLRC.US,D,20200103,000000,15.6163,15.6682,15.5094,15.6296,163114.29026461,0
+SLRC.US,D,20200106,000000,15.6163,15.7666,15.5698,15.7135,237605.60682772,0
+SLRC.US,D,20200107,000000,15.7278,15.7447,15.639,15.6465,138193.24352449,0
+SLRC.US,D,20200108,000000,15.6218,15.6996,15.5539,15.6465,187990.91446152,0
+SLRC.US,D,20200109,000000,15.6218,15.7214,15.6163,15.6673,130705.9296346,0
+SLRC.US,D,20200110,000000,15.6296,15.6598,15.5539,15.6465,127679.90829842,0
+SLRC.US,D,20200113,000000,15.6598,15.7817,15.6531,15.7666,115528.22737162,0
+SLRC.US,D,20200114,000000,15.7526,15.8205,15.7447,15.7817,175842.40657353,0
+SLRC.US,D,20200115,000000,15.775,15.8347,15.706,15.7447,127474.71845597,0
+SLRC.US,D,20200116,000000,15.7214,15.7958,15.7214,15.7447,78448.095947491,0
+SLRC.US,D,20200117,000000,15.8119,15.8205,15.6986,15.7278,101347.91697162,0
+SLRC.US,D,20200121,000000,15.6759,15.7278,15.6598,15.7135,150156.65748245,0
+SLRC.US,D,20200122,000000,15.7214,15.8651,15.6759,15.827,168331.82373243,0
+SLRC.US,D,20200123,000000,15.8423,15.8423,15.7268,15.7817,87080.876844394,0
+SLRC.US,D,20200124,000000,15.7817,15.8205,15.6163,15.6296,100279.6605754,0
+SLRC.US,D,20200127,000000,15.6163,15.6598,15.5246,15.5396,133875.79539644,0
+SLRC.US,D,20200128,000000,15.5623,15.6342,15.5359,15.5915,142159.54202528,0
+SLRC.US,D,20200129,000000,15.6,15.71,15.6,15.6218,141173.78463788,0
+SLRC.US,D,20200130,000000,15.6218,15.6465,15.5246,15.6465,138046.22606006,0
+SLRC.US,D,20200131,000000,15.6598,15.6598,15.4859,15.5539,110500.01855222,0
+SLRC.US,D,20200203,000000,15.9633,16.0313,15.7447,15.8651,211016.59935807,0
+SLRC.US,D,20200204,000000,15.8953,15.9017,15.8035,15.8573,115530.34273082,0
+SLRC.US,D,20200205,000000,16.0018,16.0018,15.7884,15.949,145353.7344179,0
+SLRC.US,D,20200206,000000,15.986,15.986,15.9245,15.986,122936.21529147,0
+SLRC.US,D,20200207,000000,15.9698,16.0172,15.9557,16.0088,89269.215937227,0
+SLRC.US,D,20200210,000000,15.9793,16.0018,15.8953,15.9934,91512.55436927,0
+SLRC.US,D,20200211,000000,15.9793,15.9934,15.8953,15.9405,79744.811137345,0
+SLRC.US,D,20200212,000000,15.9633,16.039,15.8884,15.8953,76560.137861117,0
+SLRC.US,D,20200213,000000,15.9017,15.949,15.8205,15.949,130166.51303849,0
+SLRC.US,D,20200214,000000,15.9633,15.9993,15.7884,15.8651,101011.57485875,0
+SLRC.US,D,20200218,000000,15.8423,15.9245,15.7884,15.7958,138694.58365499,0
+SLRC.US,D,20200219,000000,15.775,15.8119,15.7362,15.7817,111694.13882086,0
+SLRC.US,D,20200220,000000,15.8725,16.0172,15.8035,15.986,149605.60641074,0
+SLRC.US,D,20200221,000000,15.4339,15.4801,14.7606,15.0244,1038316.6597678,0
+SLRC.US,D,20200224,000000,14.6537,15.1171,14.6084,15.1,427633.61219924,0
+SLRC.US,D,20200225,000000,15.1539,15.1681,14.4563,14.7294,570101.99666777,0
+SLRC.US,D,20200226,000000,14.7067,14.8428,14.6169,14.6614,330049.97692477,0
+SLRC.US,D,20200227,000000,14.5707,14.8192,14.3881,14.51,394976.69686319,0
+SLRC.US,D,20200228,000000,14.4647,14.6084,13.6933,14.1319,717562.6288493,0
+SLRC.US,D,20200302,000000,14.1498,14.684,14.1498,14.6614,293200.41965349,0
+SLRC.US,D,20200303,000000,14.7294,14.9865,14.5555,14.6169,401713.05823692,0
+SLRC.US,D,20200304,000000,14.7758,14.8571,14.6472,14.7294,230777.22732877,0
+SLRC.US,D,20200305,000000,14.5707,14.7983,14.5516,14.6614,227431.7867533,0
+SLRC.US,D,20200306,000000,14.4193,14.4722,14.0194,14.215,362741.79568762,0
+SLRC.US,D,20200309,000000,13.4568,13.6015,12.9662,13.0484,478884.53490695,0
+SLRC.US,D,20200310,000000,13.3594,13.4652,12.7382,12.8593,720330.57636304,0
+SLRC.US,D,20200311,000000,12.8072,12.8828,12.4603,12.7619,440169.23082091,0
+SLRC.US,D,20200312,000000,12.1096,12.2995,10.5135,10.7707,902376.27379178,0
+SLRC.US,D,20200313,000000,11.1413,11.513,10.975,11.112,679435.39462095,0
+SLRC.US,D,20200316,000000,9.9094,10.5977,8.3252,9.8007,515062.4656321,0
+SLRC.US,D,20200317,000000,9.93782,10.2262,8.93994,9.23343,775776.25636518,0
+SLRC.US,D,20200318,000000,9.09349,9.39132,5.91351,5.91351,1413875.4168508,0
+SLRC.US,D,20200319,000000,5.95246,9.2268,5.81177,8.49813,1029982.1445182,0
+SLRC.US,D,20200320,000000,8.49813,9.05474,7.31924,7.65222,929532.19752715,0
+SLRC.US,D,20200323,000000,7.55834,7.80085,6.43039,6.48524,1058343.8229977,0
+SLRC.US,D,20200324,000000,8.03534,8.52924,7.66755,8.08326,1031548.5680061,0
+SLRC.US,D,20200325,000000,8.4518,9.87714,8.17649,8.31821,983162.89933533,0
+SLRC.US,D,20200326,000000,8.40338,9.94634,8.33382,9.09349,794181.99676802,0
+SLRC.US,D,20200327,000000,8.96813,9.23343,8.30621,8.88927,801429.21738865,0
+SLRC.US,D,20200330,000000,9.09349,9.09349,7.95752,8.25467,755771.30440682,0
+SLRC.US,D,20200331,000000,8.20741,9.14928,8.20741,9.11618,477875.50856836,0
+SLRC.US,D,20200401,000000,8.63144,9.0708,8.31046,8.63778,646376.56103682,0
+SLRC.US,D,20200402,000000,8.79491,8.94563,8.53822,8.90675,515168.23359213,0
+SLRC.US,D,20200403,000000,9.03865,9.21829,8.53822,8.76465,459865.340336,0
+SLRC.US,D,20200406,000000,8.88927,10.002,8.77194,9.68816,435425.53781398,0
+SLRC.US,D,20200407,000000,10.0258,10.4323,9.84421,10.2848,523567.26729738,0
+SLRC.US,D,20200408,000000,10.4946,11.1772,10.4946,10.5977,445895.50817644,0
+SLRC.US,D,20200409,000000,10.8634,12.1077,10.8086,10.9012,686230.9860523,0
+SLRC.US,D,20200413,000000,10.7934,11.5507,10.0872,11.1385,768641.14978216,0
+SLRC.US,D,20200414,000000,11.3174,11.5688,11.1348,11.4591,283299.48091595,0
+SLRC.US,D,20200415,000000,11.1215,11.3096,10.8804,11.1772,302087.04365444,0
+SLRC.US,D,20200416,000000,11.1215,11.1215,10.7698,10.9664,191741.44632387,0
+SLRC.US,D,20200417,000000,11.373,11.6671,11.0128,11.1915,163600.82288069,0
+SLRC.US,D,20200420,000000,10.9721,11.2084,10.3775,10.4872,283537.45882599,0
+SLRC.US,D,20200421,000000,10.4484,10.7548,10.1174,10.4086,317766.08604796,0
+SLRC.US,D,20200422,000000,10.6838,10.7698,10.002,10.0484,283009.6767055,0
+SLRC.US,D,20200423,000000,10.1903,10.2677,9.96239,10.1665,340705.04121728,0
+SLRC.US,D,20200424,000000,10.1731,10.9579,10.1731,10.8634,323526.20915068,0
+SLRC.US,D,20200427,000000,11.0666,11.442,10.9267,11.356,317706.85599032,0
+SLRC.US,D,20200428,000000,11.5914,11.7021,10.7698,10.8407,227686.68753696,0
+SLRC.US,D,20200429,000000,10.9977,11.7247,10.8956,11.4741,334518.67323566,0
+SLRC.US,D,20200430,000000,11.4203,11.9432,11.2311,11.7947,320311.92084565,0
+SLRC.US,D,20200501,000000,11.6075,11.6075,11.2084,11.4675,261727.04779008,0
+SLRC.US,D,20200504,000000,11.39,11.39,10.8653,11.3342,274316.60807137,0
+SLRC.US,D,20200505,000000,11.3815,11.6368,10.941,11.114,356206.39343793,0
+SLRC.US,D,20200506,000000,11.1064,11.39,10.9097,11.1999,280172.98001773,0
+SLRC.US,D,20200507,000000,11.2946,11.6614,11.2775,11.442,250130.64865338,0
+SLRC.US,D,20200508,000000,11.4741,12.2646,11.3948,11.8041,304830.6645374,0
+SLRC.US,D,20200511,000000,11.7709,12.0935,11.6623,11.7797,238160.88861782,0
+SLRC.US,D,20200512,000000,11.8515,12.1728,11.4987,11.8259,200617.49352881,0
+SLRC.US,D,20200513,000000,11.8108,11.8657,11.0354,11.4819,233148.54499243,0
+SLRC.US,D,20200514,000000,11.3342,11.5594,10.8124,11.4987,157283.30262866,0
+SLRC.US,D,20200515,000000,11.4203,11.6935,11.3258,11.5999,176466.43753764,0
+SLRC.US,D,20200518,000000,11.912,12.3195,11.8515,12.1549,246518.67281868,0
+SLRC.US,D,20200519,000000,12.1077,12.3364,12.0548,12.086,132990.51757105,0
+SLRC.US,D,20200520,000000,12.1161,12.4924,12.086,12.4452,175597.02490628,0
+SLRC.US,D,20200521,000000,12.4773,12.7666,12.4452,12.6892,126606.3635042,0
+SLRC.US,D,20200522,000000,12.831,13.0654,12.6494,13.0087,117524.0687772,0
+SLRC.US,D,20200526,000000,13.282,13.3774,12.8139,12.8915,292169.18204329,0
+SLRC.US,D,20200527,000000,13.159,13.279,12.7666,13.1334,126823.18782225,0
+SLRC.US,D,20200528,000000,13.1817,13.1817,12.8139,12.9151,155024.09900261,0
+SLRC.US,D,20200529,000000,12.8848,13.3548,12.7751,13.1733,309802.81633798,0
+SLRC.US,D,20200601,000000,13.1733,13.4833,13.159,13.2423,117468.0117584,0
+SLRC.US,D,20200602,000000,13.4341,13.4719,13.0087,13.1817,176244.3248216,0
+SLRC.US,D,20200603,000000,13.3548,13.5116,13.2508,13.331,189110.99715814,0
+SLRC.US,D,20200604,000000,13.3548,13.5807,13.2914,13.4549,96271.05489061,0
+SLRC.US,D,20200605,000000,13.7056,13.7924,13.2771,13.4086,270393.6744342,0
+SLRC.US,D,20200608,000000,13.5664,14.0431,13.5664,13.8312,163528.90066787,0
+SLRC.US,D,20200609,000000,13.6923,13.9882,13.5184,13.886,187099.29055854,0
+SLRC.US,D,20200610,000000,13.886,13.886,12.9548,13.4719,252372.92940584,0
+SLRC.US,D,20200611,000000,12.986,13.0267,12.6892,12.7203,293291.3800991,0
+SLRC.US,D,20200612,000000,13.159,13.4407,12.9473,13.2998,194453.33681881,0
+SLRC.US,D,20200615,000000,12.986,13.6526,12.8451,13.4936,206220.02237112,0
+SLRC.US,D,20200616,000000,13.9559,14.0987,13.6753,13.7527,243768.70585814,0
+SLRC.US,D,20200617,000000,13.4956,13.6497,12.9113,13.2468,365262.24617491,0
+SLRC.US,D,20200618,000000,13.2338,13.4484,13.0966,13.1845,165534.26118989,0
+SLRC.US,D,20200619,000000,13.4163,13.488,13.1532,13.3131,303878.75289721,0
+SLRC.US,D,20200622,000000,13.2554,13.2875,13.0398,13.1353,190804.34219807,0
+SLRC.US,D,20200623,000000,13.176,13.3056,12.8952,12.9916,153175.27506146,0
+SLRC.US,D,20200624,000000,12.8792,12.9841,12.3818,12.6947,166800.30367133,0
+SLRC.US,D,20200625,000000,12.7042,12.9444,12.6635,12.9113,158961.84015419,0
+SLRC.US,D,20200626,000000,12.863,12.9311,12.6078,12.7903,117242.72600355,0
+SLRC.US,D,20200629,000000,12.831,12.9037,12.5341,12.9037,143513.37191354,0
+SLRC.US,D,20200630,000000,12.8857,13.0796,12.7241,12.8404,233181.33306005,0
+SLRC.US,D,20200701,000000,12.9113,13.2961,12.9113,13.1117,133025.42099786,0
+SLRC.US,D,20200702,000000,13.3935,13.5288,13.1117,13.3603,425180.85320637,0
+SLRC.US,D,20200706,000000,13.5456,13.5609,12.9594,12.9991,269104.36300153,0
+SLRC.US,D,20200707,000000,12.936,12.9519,12.6947,12.7345,231351.54735169,0
+SLRC.US,D,20200708,000000,12.7591,12.863,12.4868,12.7903,269379.35969759,0
+SLRC.US,D,20200709,000000,12.7193,12.7591,12.2457,12.4546,182632.70960686,0
+SLRC.US,D,20200710,000000,12.4546,12.5908,12.3894,12.4707,198230.31067113,0
+SLRC.US,D,20200713,000000,12.5426,12.9037,12.5341,12.7042,136396.24588373,0
+SLRC.US,D,20200714,000000,12.7042,12.831,12.5833,12.7903,104281.9201826,0
+SLRC.US,D,20200715,000000,12.9594,13.0247,12.7345,12.9991,131068.71373748,0
+SLRC.US,D,20200716,000000,12.9113,13.1438,12.7495,12.9037,83772.455054941,0
+SLRC.US,D,20200717,000000,12.9916,12.9916,12.7278,12.8404,81658.153534124,0
+SLRC.US,D,20200720,000000,12.847,12.9643,12.6635,12.8157,109207.53408076,0
+SLRC.US,D,20200721,000000,12.9037,13.1684,12.847,13.0153,87720.773002521,0
+SLRC.US,D,20200722,000000,12.9756,13.3603,12.9444,13.3368,106812.94746588,0
+SLRC.US,D,20200723,000000,13.3679,13.4009,13.1845,13.3443,116767.82786305,0
+SLRC.US,D,20200724,000000,13.3935,13.3935,12.936,12.9756,87562.121062489,0
+SLRC.US,D,20200727,000000,12.9991,13.0728,12.863,12.8952,82021.995316595,0
+SLRC.US,D,20200728,000000,12.9037,12.9963,12.7099,12.9197,98418.144479033,0
+SLRC.US,D,20200729,000000,12.9037,13.0247,12.7591,12.9594,76312.640834668,0
+SLRC.US,D,20200730,000000,12.7751,13.0644,12.7278,12.9756,96191.728920594,0
+SLRC.US,D,20200731,000000,12.936,12.9756,12.8546,12.9671,109705.70117247,0
+SLRC.US,D,20200803,000000,13.0247,13.3528,12.8952,13.2404,215445.10384415,0
+SLRC.US,D,20200804,000000,13.2468,13.4341,13.1353,13.3368,139101.79030108,0
+SLRC.US,D,20200805,000000,13.3841,13.7527,13.2468,13.4163,141091.28562906,0
+SLRC.US,D,20200806,000000,13.3528,13.4417,13.16,13.3679,117531.47253441,0
+SLRC.US,D,20200807,000000,13.6745,13.8181,13.4341,13.7849,132575.90716778,0
+SLRC.US,D,20200810,000000,13.8018,14.3143,13.6809,13.9351,136627.87771618,0
+SLRC.US,D,20200811,000000,14.0505,14.1705,13.7707,13.7934,107394.671246,0
+SLRC.US,D,20200812,000000,13.9703,13.9797,13.6156,13.73,113816.90177847,0
+SLRC.US,D,20200813,000000,13.6745,13.7896,13.3603,13.4163,183381.54676381,0
+SLRC.US,D,20200814,000000,13.4558,13.5456,13.2554,13.4804,173712.2398587,0
+SLRC.US,D,20200817,000000,13.5288,13.554,13.3282,13.4163,82620.641970315,0
+SLRC.US,D,20200818,000000,13.4417,13.5654,13.0644,13.2007,138706.21813058,0
+SLRC.US,D,20200819,000000,13.1845,13.4558,13.0067,13.3131,172436.67826085,0
+SLRC.US,D,20200820,000000,13.2404,13.5134,13.2404,13.28,68151.585039457,0
+SLRC.US,D,20200821,000000,13.2875,13.3935,13.2081,13.3131,118433.6732334,0
+SLRC.US,D,20200824,000000,13.3679,13.5939,13.176,13.5768,116095.14363733,0
+SLRC.US,D,20200825,000000,13.6337,13.6337,13.3603,13.554,117035.42080191,0
+SLRC.US,D,20200826,000000,13.5609,13.6099,13.28,13.3935,202211.41668633,0
+SLRC.US,D,20200827,000000,13.3679,13.5939,13.3282,13.3443,104684.89611027,0
+SLRC.US,D,20200828,000000,13.3935,13.5768,13.3282,13.5134,84587.926026703,0
+SLRC.US,D,20200831,000000,13.4804,13.6903,13.3528,13.5134,143869.80993882,0
+SLRC.US,D,20200901,000000,13.5362,13.5674,13.3008,13.4956,137450.75244514,0
+SLRC.US,D,20200902,000000,13.505,13.5778,13.2404,13.4247,135572.31347516,0
+SLRC.US,D,20200903,000000,13.4247,13.4417,13.1921,13.3056,97509.597702454,0
+SLRC.US,D,20200904,000000,13.3056,13.4009,12.7099,13.1041,181565.51089025,0
+SLRC.US,D,20200908,000000,13.0323,13.2649,12.8716,13.2404,279112.12737872,0
+SLRC.US,D,20200909,000000,13.3443,13.3528,13.1041,13.2468,100910.03761713,0
+SLRC.US,D,20200910,000000,13.2338,13.4009,13.142,13.28,104604.51246065,0
+SLRC.US,D,20200911,000000,13.3443,13.4417,13.176,13.3528,134925.01355984,0
+SLRC.US,D,20200914,000000,13.3528,13.7934,13.3121,13.6251,187795.24373548,0
+SLRC.US,D,20200915,000000,13.6337,13.8832,13.6337,13.73,204475.90871038,0
+SLRC.US,D,20200916,000000,13.8435,13.8605,13.3027,13.4086,363993.03065467,0
+SLRC.US,D,20200917,000000,13.3264,13.5402,13.2612,13.3594,138676.60310178,0
+SLRC.US,D,20200918,000000,13.3841,13.4351,13.2432,13.2432,336972.48990814,0
+SLRC.US,D,20200921,000000,13.1467,13.278,12.9246,12.9499,263412.98907282,0
+SLRC.US,D,20200922,000000,13.0313,13.2035,12.9907,13.0644,164064.0865456,0
+SLRC.US,D,20200923,000000,13.1373,13.1467,12.5463,12.6447,225860.07486739,0
+SLRC.US,D,20200924,000000,12.6521,12.8092,12.3894,12.6201,229761.85491257,0
+SLRC.US,D,20200925,000000,12.6521,13.0058,12.5378,12.9568,190050.21664311,0
+SLRC.US,D,20200928,000000,13.0966,13.6062,13.0966,13.4172,145040.66125624,0
+SLRC.US,D,20200929,000000,13.3594,13.4757,13.056,13.0966,184756.53024408,0
+SLRC.US,D,20200930,000000,13.1694,13.3519,12.9737,13.0239,172124.66277879,0
+SLRC.US,D,20201001,000000,13.0144,13.1051,12.8744,13.0313,134065.12004487,0
+SLRC.US,D,20201002,000000,12.9321,13.4426,12.8668,13.3841,168898.73999815,0
+SLRC.US,D,20201005,000000,13.4086,13.6062,13.3121,13.4426,153113.92964464,0
+SLRC.US,D,20201006,000000,13.4662,13.5731,13.3594,13.3594,171272.17302102,0
+SLRC.US,D,20201007,000000,13.4172,13.6383,13.367,13.5402,158779.91926297,0
+SLRC.US,D,20201008,000000,13.5901,13.7404,13.558,13.6223,147994.76037963,0
+SLRC.US,D,20201009,000000,13.6563,13.7206,13.5654,13.6137,95097.030534378,0
+SLRC.US,D,20201012,000000,13.5977,13.7206,13.3841,13.4009,83439.285980876,0
+SLRC.US,D,20201013,000000,13.4172,13.6223,13.2706,13.4502,92006.490742567,0
+SLRC.US,D,20201014,000000,13.5174,13.6308,13.4662,13.5315,118486.55721339,0
+SLRC.US,D,20201015,000000,13.5174,13.5817,13.4426,13.4833,100939.65264593,0
+SLRC.US,D,20201016,000000,13.4578,13.508,13.4257,13.4257,63010.204502841,0
+SLRC.US,D,20201019,000000,13.4757,13.487,13.1467,13.1958,117639.35585363,0
+SLRC.US,D,20201020,000000,13.1883,13.4426,13.174,13.4009,126503.76858297,0
+SLRC.US,D,20201021,000000,13.2364,13.4662,13.2364,13.4172,132876.28817425,0
+SLRC.US,D,20201022,000000,13.4172,13.4172,13.2195,13.3121,97901.996834132,0
+SLRC.US,D,20201023,000000,13.3935,13.508,13.281,13.3349,63865.867299411,0
+SLRC.US,D,20201026,000000,13.1694,13.2517,13.1467,13.1883,92979.55597476,0
+SLRC.US,D,20201027,000000,13.1467,13.4662,13.1467,13.2612,90073.052433386,0
+SLRC.US,D,20201028,000000,13.0891,13.1467,12.6521,12.6778,276028.99134411,0
+SLRC.US,D,20201029,000000,12.6615,12.9737,12.6521,12.8905,85798.969168941,0
+SLRC.US,D,20201030,000000,12.9499,12.9973,12.6521,12.9973,122963.71496109,0
+SLRC.US,D,20201102,000000,13.056,13.2432,13.0239,13.0966,146222.08936967,0
+SLRC.US,D,20201103,000000,13.3027,13.5817,13.2364,13.3121,100273.3144978,0
+SLRC.US,D,20201104,000000,13.1619,13.558,13.0644,13.3594,100489.08113624,0
+SLRC.US,D,20201105,000000,13.4984,13.8038,13.4266,13.7376,136854.22115062,0
+SLRC.US,D,20201106,000000,13.6893,13.9589,13.6799,13.7622,107980.62574452,0
+SLRC.US,D,20201109,000000,14.1734,14.5762,13.9673,14.1574,229711.08629175,0
+SLRC.US,D,20201110,000000,13.5901,14.3626,13.5352,14.2236,115989.37567731,0
+SLRC.US,D,20201111,000000,14.1063,14.3787,14.1063,14.3532,123085.3481151,0
+SLRC.US,D,20201112,000000,14.3285,14.3379,13.9021,14.0912,97152.101997583,0
+SLRC.US,D,20201113,000000,14.214,14.321,14.1479,14.1828,83558.8037757,0
+SLRC.US,D,20201116,000000,14.4041,14.6906,14.1981,14.2802,157177.53466864,0
+SLRC.US,D,20201117,000000,14.1413,14.2802,14.0505,14.1734,172691.5790445,0
+SLRC.US,D,20201118,000000,14.1235,14.4364,14.0827,14.0827,151147.70326785,0
+SLRC.US,D,20201119,000000,13.9843,14.3379,13.9843,14.164,284184.75874131,0
+SLRC.US,D,20201120,000000,14.2236,14.3701,14.2018,14.3285,158173.86885203,0
+SLRC.US,D,20201123,000000,14.3787,14.7729,14.3787,14.65,160758.83779495,0
+SLRC.US,D,20201124,000000,14.4855,14.7568,14.4203,14.6416,247711.73540771,0
+SLRC.US,D,20201125,000000,14.6745,15.0782,14.65,14.9053,185274.79324818,0
+SLRC.US,D,20201127,000000,14.8958,15.051,14.7398,14.8883,50687.17948081,0
+SLRC.US,D,20201130,000000,14.9619,14.9619,14.3947,14.4685,179407.84450582,0
+SLRC.US,D,20201201,000000,14.5271,14.7899,14.4449,14.5356,144989.89263543,0
+SLRC.US,D,20201202,000000,14.5432,14.65,14.4364,14.4524,140587.83013936,0
+SLRC.US,D,20201203,000000,14.4685,14.8051,14.4685,14.7568,176864.12506732,0
+SLRC.US,D,20201204,000000,14.7899,14.9498,14.6983,14.7313,143652.98562076,0
+SLRC.US,D,20201207,000000,14.7568,14.7729,14.51,14.6416,138942.08068144,0
+SLRC.US,D,20201208,000000,14.6329,14.7087,14.5015,14.5677,158697.42025413,0
+SLRC.US,D,20201209,000000,14.6745,14.6906,14.3787,14.4599,114369.01052978,0
+SLRC.US,D,20201210,000000,14.4449,14.494,14.2464,14.4203,112704.22283906,0
+SLRC.US,D,20201211,000000,14.4203,14.4287,14.1981,14.4041,202642.94996322,0
+SLRC.US,D,20201214,000000,14.51,14.5573,14.3048,14.4449,133245.41835471,0
+SLRC.US,D,20201215,000000,14.4685,14.5762,14.3787,14.5356,369814.49917422,0
+SLRC.US,D,20201216,000000,14.4676,14.6312,14.3493,14.5516,205612.9142806,0
+SLRC.US,D,20201217,000000,14.5356,14.6529,14.4005,14.5432,187894.6656179,0
+SLRC.US,D,20201218,000000,14.5177,14.6272,14.4005,14.4751,166514.73017927,0
+SLRC.US,D,20201221,000000,14.4259,14.5394,14.3152,14.4005,154619.00771573,0
+SLRC.US,D,20201222,000000,14.4676,14.5356,14.2056,14.2311,154868.62010137,0
+SLRC.US,D,20201223,000000,14.3418,14.5848,14.3077,14.5005,132625.61810899,0
+SLRC.US,D,20201224,000000,14.5677,14.5677,14.3247,14.4089,63969.51990023,0
+SLRC.US,D,20201228,000000,14.4589,14.5091,14.3578,14.4335,159562.6021671,0
+SLRC.US,D,20201229,000000,14.4751,14.6272,14.4505,14.5593,172363.69836844,0
+SLRC.US,D,20201230,000000,14.5848,14.8116,14.5091,14.5772,196330.71810917,0
+SLRC.US,D,20201231,000000,14.5932,14.8797,14.5356,14.7285,234841.89003238,0
+SLRC.US,D,20210104,000000,14.8116,14.8116,14.5091,14.6784,168668.1658453,0
+SLRC.US,D,20210105,000000,14.7456,15.0064,14.738,14.8373,134228.00270331,0
+SLRC.US,D,20210106,000000,14.9147,15.4592,14.9147,15.1311,196909.26885048,0
+SLRC.US,D,20210107,000000,15.2087,15.2417,15.0226,15.0736,200335.09307555,0
+SLRC.US,D,20210108,000000,15.0822,15.1673,14.8201,14.9894,148230.62293047,0
+SLRC.US,D,20210111,000000,14.9299,15.0404,14.6529,14.703,143699.52352318,0
+SLRC.US,D,20210112,000000,14.7785,14.8531,14.703,14.7879,131977.26051407,0
+SLRC.US,D,20210113,000000,14.9375,14.9375,14.6358,14.7615,137743.7296944,0
+SLRC.US,D,20210114,000000,14.8531,14.9524,14.7701,14.8958,164969.46028338,0
+SLRC.US,D,20210115,000000,14.8457,15.0404,14.8296,14.9563,122540.64312101,0
+SLRC.US,D,20210119,000000,14.9894,14.9894,14.7785,14.8201,254468.19269384,0
+SLRC.US,D,20210120,000000,14.8531,15.1907,14.8286,15.1247,180854.75019891,0
+SLRC.US,D,20210121,000000,15.1397,15.2417,14.9716,15.1673,123081.1173967,0
+SLRC.US,D,20210122,000000,15.1813,15.2079,14.9375,15.0132,155432.36332828,0
+SLRC.US,D,20210125,000000,15.0226,15.2087,14.98,14.9978,91550.630834877,0
+SLRC.US,D,20210126,000000,15.0064,15.2417,14.98,15.1813,167848.46415515,0
+SLRC.US,D,20210127,000000,15.1247,15.1813,14.649,14.7114,198610.01764762,0
+SLRC.US,D,20210128,000000,14.6614,14.98,14.4259,14.7701,305158.54521346,0
+SLRC.US,D,20210129,000000,14.7531,14.7701,14.4005,14.5932,294775.3045782,0
+SLRC.US,D,20210201,000000,14.6188,14.8032,14.5772,14.8032,129076.04537069,0
+SLRC.US,D,20210202,000000,14.9053,15.1493,14.7456,15.0545,137028.73828465,0
+SLRC.US,D,20210203,000000,15.0226,15.1907,14.9299,15.0822,195967.9340063,0
+SLRC.US,D,20210204,000000,15.0736,15.1019,14.9053,15.0545,160314.61236286,0
+SLRC.US,D,20210205,000000,15.0545,15.3081,15.0226,15.1728,353816.03754147,0
+SLRC.US,D,20210208,000000,15.2145,15.4433,15.0545,15.2986,219470.63240253,0
+SLRC.US,D,20210209,000000,15.2758,15.3932,15.0132,15.1397,138926.21548743,0
+SLRC.US,D,20210210,000000,15.1728,15.6456,15.0896,15.5614,184755.47256448,0
+SLRC.US,D,20210211,000000,15.5519,15.9482,15.3629,15.7382,242953.23488638,0
+SLRC.US,D,20210212,000000,15.7382,15.9057,15.6029,15.8725,140569.84958615,0
+SLRC.US,D,20210216,000000,15.9482,16.0152,15.7798,15.8556,174008.39014675,0
+SLRC.US,D,20210217,000000,15.8556,15.9396,15.7714,15.898,149089.45876584,0
+SLRC.US,D,20210218,000000,15.8469,16.142,15.8384,16.0322,149060.90141662,0
+SLRC.US,D,20210219,000000,16.0322,16.0994,15.6833,15.9906,107607.26484565,0
+SLRC.US,D,20210222,000000,15.9906,16.1495,15.9482,16.091,130220.45469812,0
+SLRC.US,D,20210223,000000,16.0738,16.1154,15.9301,15.9906,139017.17593305,0
+SLRC.US,D,20210224,000000,16.1079,16.3007,16.0227,16.157,131643.03376039,0
+SLRC.US,D,20210225,000000,16.3177,16.5041,15.898,16.0994,222664.82479517,0
+SLRC.US,D,20210226,000000,16.04,16.4682,16.0068,16.2753,177250.1781214,0
+SLRC.US,D,20210301,000000,16.3508,16.5191,16.1495,16.2421,149002.72903862,0
+SLRC.US,D,20210302,000000,16.2166,16.3359,16.0738,16.091,211901.87718344,0
+SLRC.US,D,20210303,000000,16.209,16.4776,16.09,16.1664,145825.45951959,0
+SLRC.US,D,20210304,000000,16.3264,16.4105,15.8469,15.9821,233629.78921053,0
+SLRC.US,D,20210305,000000,15.9821,16.0653,15.6787,15.9727,270367.23244419,0
+SLRC.US,D,20210308,000000,15.9642,16.1325,15.7456,15.9727,276764.07866626,0
+SLRC.US,D,20210309,000000,15.9906,16.091,15.9216,15.9642,345025.66238414,0
+SLRC.US,D,20210310,000000,16.0322,16.142,15.898,15.9141,187669.37986307,0
+SLRC.US,D,20210311,000000,15.9141,16.0484,15.7958,15.9727,110872.32177149,0
+SLRC.US,D,20210312,000000,15.9821,16.142,15.9301,15.9557,191541.54487943,0
+SLRC.US,D,20210315,000000,16.0994,16.3007,15.9984,16.1741,275481.11331119,0
+SLRC.US,D,20210316,000000,16.2337,16.2337,16.0142,16.1325,308711.29099056,0
+SLRC.US,D,20210317,000000,16.1931,16.2451,15.9613,16.0296,230661.94025234,0
+SLRC.US,D,20210318,000000,16.0209,16.0484,15.6089,15.6862,205994.73661627,0
+SLRC.US,D,20210319,000000,15.6862,15.9348,15.6862,15.6862,317692.04847593,0
+SLRC.US,D,20210322,000000,15.7543,15.8839,15.6521,15.7798,204423.02473037,0
+SLRC.US,D,20210323,000000,15.7968,15.8755,15.5747,15.6,354180.93700355,0
+SLRC.US,D,20210324,000000,15.6862,15.9264,15.4452,15.4706,213192.2462957,0
+SLRC.US,D,20210325,000000,15.5906,15.5906,15.376,15.5473,239421.64270127,0
+SLRC.US,D,20210326,000000,15.5821,15.6598,15.4706,15.6,180798.6931801,0
+SLRC.US,D,20210329,000000,15.4885,15.6768,15.4885,15.498,127230.39446832,0
+SLRC.US,D,20210330,000000,15.4885,15.5396,15.3846,15.4027,252144.47061219,0
+SLRC.US,D,20210331,000000,15.4612,15.5188,15.255,15.2645,241946.32390696,0
+SLRC.US,D,20210401,000000,15.325,15.6,15.325,15.5747,230575.21052512,0
+SLRC.US,D,20210405,000000,15.7204,15.9179,15.6089,15.6089,866471.22440349,0
+SLRC.US,D,20210406,000000,15.7382,16.2696,15.7119,16.211,328735.28118171,0
+SLRC.US,D,20210407,000000,16.262,16.2696,16.0549,16.0729,272305.95915136,0
+SLRC.US,D,20210408,000000,16.1325,16.262,16.107,16.2545,182687.70894608,0
+SLRC.US,D,20210409,000000,16.211,16.3472,16.1845,16.2961,111274.24001958,0
+SLRC.US,D,20210412,000000,16.211,16.4076,16.211,16.3745,123790.82040845,0
+SLRC.US,D,20210413,000000,16.3309,16.4702,16.3309,16.383,152387.30375929,0
+SLRC.US,D,20210414,000000,16.3395,16.4425,16.1154,16.1674,241597.2896389,0
+SLRC.US,D,20210415,000000,16.2016,16.227,16.0048,16.038,348079.18338993,0
+SLRC.US,D,20210416,000000,16.0549,16.211,15.9698,15.9785,285146.1894979,0
+SLRC.US,D,20210419,000000,16.0123,16.0729,15.9264,15.9519,229431.85887731,0
+SLRC.US,D,20210420,000000,15.9008,16.0729,15.7204,15.8149,472902.29908818,0
+SLRC.US,D,20210421,000000,15.7723,15.9093,15.7456,15.8062,187741.30207588,0
+SLRC.US,D,20210422,000000,15.7723,15.9434,15.6521,15.6598,158632.90179852,0
+SLRC.US,D,20210423,000000,15.7204,15.8487,15.6371,15.8062,146107.85997285,0
+SLRC.US,D,20210426,000000,15.8062,16.0048,15.7884,15.8062,214735.40083241,0
+SLRC.US,D,20210427,000000,15.7723,15.9254,15.7288,15.8149,111586.25550162,0
+SLRC.US,D,20210428,000000,15.8149,16.038,15.8149,15.9264,128110.3838957,0
+SLRC.US,D,20210429,000000,15.987,16.038,15.9008,15.9519,77561.760442516,0
+SLRC.US,D,20210430,000000,15.9348,16.0474,15.8487,15.8755,127274.81701153,0
+SLRC.US,D,20210503,000000,16.2365,16.3264,16.0597,16.2365,192190.96015395,0
+SLRC.US,D,20210504,000000,16.1749,16.2147,15.8668,15.987,301502.14683553,0
+SLRC.US,D,20210505,000000,16.0296,16.0296,15.9264,15.9785,106621.50745826,0
+SLRC.US,D,20210506,000000,16.2365,16.2365,15.9179,16.1674,167481.44933388,0
+SLRC.US,D,20210507,000000,16.1249,16.2317,16.0474,16.1674,122193.72421214,0
+SLRC.US,D,20210510,000000,16.1325,16.2791,16.0549,16.09,136041.92321767,0
+SLRC.US,D,20210511,000000,15.9264,15.9889,15.7456,15.7456,234360.64581428,0
+SLRC.US,D,20210512,000000,15.7723,15.9179,15.3165,15.3686,231600.10205773,0
+SLRC.US,D,20210513,000000,15.4801,15.7382,15.4365,15.6598,178763.71762931,0
+SLRC.US,D,20210514,000000,15.7288,15.7704,15.5747,15.6768,137710.94162678,0
+SLRC.US,D,20210517,000000,15.7204,15.8581,15.55,15.8319,182340.79003721,0
+SLRC.US,D,20210518,000000,15.8233,15.9008,15.7723,15.8149,134413.09663334,0
+SLRC.US,D,20210519,000000,15.7968,15.9264,15.6598,15.9008,111092.31912833,0
+SLRC.US,D,20210520,000000,15.8923,16.0296,15.7723,15.9698,126158.96503332,0
+SLRC.US,D,20210521,000000,15.9434,15.987,15.8487,15.9613,87637.216314106,0
+SLRC.US,D,20210524,000000,16.0209,16.0209,15.8487,15.9954,64796.625347594,0
+SLRC.US,D,20210525,000000,16.0549,16.1154,15.8487,15.8487,138504.20132694,0
+SLRC.US,D,20210526,000000,15.8923,15.9785,15.7921,15.9434,107415.82483802,0
+SLRC.US,D,20210527,000000,15.9519,16.0296,15.9093,15.9613,124957.44100746,0
+SLRC.US,D,20210528,000000,16.0209,16.038,15.9264,16.0296,114186.03195895,0
+SLRC.US,D,20210601,000000,16.038,16.3745,16.038,16.3309,132006.87554287,0
+SLRC.US,D,20210602,000000,16.383,16.4331,16.2365,16.2696,126422.32725376,0
+SLRC.US,D,20210603,000000,16.2016,16.3897,16.2016,16.2876,117984.1594033,0
+SLRC.US,D,20210604,000000,16.2961,16.3472,16.2016,16.2961,77502.530384904,0
+SLRC.US,D,20210607,000000,16.3215,16.5032,16.2961,16.4851,145529.30923152,0
+SLRC.US,D,20210608,000000,16.5097,16.5626,16.4331,16.5097,128222.49793331,0
+SLRC.US,D,20210609,000000,16.4851,16.6573,16.4511,16.6307,178212.66655759,0
+SLRC.US,D,20210610,000000,16.7007,16.7432,16.5097,16.6147,210373.53016114,0
+SLRC.US,D,20210611,000000,16.6742,16.8803,16.6742,16.8038,201881.42065106,0
+SLRC.US,D,20210614,000000,16.8889,16.9115,16.7773,16.8292,287301.74052314,0
+SLRC.US,D,20210615,000000,16.9144,16.9238,16.5191,16.6061,270005.50602092,0
+SLRC.US,D,20210616,000000,16.8123,16.8198,16.5532,16.5966,187922.16528751,0
+SLRC.US,D,20210617,000000,16.5457,16.6233,16.3897,16.4851,147772.64766359,0
+SLRC.US,D,20210618,000000,16.4511,16.5191,16.142,16.4672,596728.02292343,0
+SLRC.US,D,20210621,000000,16.5276,16.7007,16.4672,16.6392,387424.86451771,0
+SLRC.US,D,20210622,000000,16.7197,16.8511,16.5259,16.8246,216331.43934912,0
+SLRC.US,D,20210623,000000,16.6922,16.8993,16.6392,16.6922,211291.59605413,0
+SLRC.US,D,20210624,000000,16.7621,16.7716,16.6138,16.7282,118683.28561904,0
+SLRC.US,D,20210625,000000,16.7896,16.8331,16.6573,16.6836,130025.84165168,0
+SLRC.US,D,20210628,000000,16.7197,16.7197,16.4379,16.6667,116829.17327987,0
+SLRC.US,D,20210629,000000,16.7282,16.7282,16.5078,16.5344,106377.18347061,0
+SLRC.US,D,20210630,000000,16.5607,16.6307,16.2451,16.368,253645.31796488,0
+SLRC.US,D,20210701,000000,16.4464,16.5513,16.403,16.5078,62558.575313553,0
+SLRC.US,D,20210702,000000,16.6138,16.886,16.5162,16.7536,199839.04134306,0
+SLRC.US,D,20210706,000000,16.8246,16.9958,16.7101,16.903,141482.62708115,0
+SLRC.US,D,20210707,000000,16.9295,16.9295,16.4728,16.5957,152007.59678282,0
+SLRC.US,D,20210708,000000,16.5078,16.5882,16.2743,16.5003,132016.39465928,0
+SLRC.US,D,20210709,000000,16.5259,16.7366,16.5259,16.6836,78860.590991573,0
+SLRC.US,D,20210712,000000,16.7282,16.9824,16.7149,16.9561,104679.60771227,0
+SLRC.US,D,20210713,000000,16.9381,16.9381,16.6922,16.8595,88755.183651526,0
+SLRC.US,D,20210714,000000,16.8945,16.9561,16.7621,16.798,62718.284933184,0
+SLRC.US,D,20210715,000000,16.7282,16.8426,16.6836,16.7197,94545.97946267,0
+SLRC.US,D,20210716,000000,16.7716,16.7716,16.5693,16.6751,56372.207331931,0
+SLRC.US,D,20210719,000000,16.4823,16.5259,16.2885,16.3858,162110.552324,0
+SLRC.US,D,20210720,000000,16.4379,16.6487,16.4379,16.5957,82005.072442992,0
+SLRC.US,D,20210721,000000,16.6487,16.7536,16.6307,16.6667,56123.652625883,0
+SLRC.US,D,20210722,000000,16.6836,16.6836,16.5259,16.5259,63862.69426061,0
+SLRC.US,D,20210723,000000,16.6051,16.6628,16.4209,16.4652,96811.529166315,0
+SLRC.US,D,20210726,000000,16.5259,16.7101,16.4652,16.6573,139386.30611353,0
+SLRC.US,D,20210727,000000,16.6667,16.7536,16.5882,16.6667,82668.237552324,0
+SLRC.US,D,20210728,000000,16.7101,16.7716,16.6138,16.7016,70142.138047049,0
+SLRC.US,D,20210729,000000,16.7621,16.8151,16.5693,16.5957,90635.737980697,0
+SLRC.US,D,20210730,000000,16.5957,16.7016,16.4728,16.5787,72994.699928814,0
+SLRC.US,D,20210802,000000,16.6667,16.7101,16.4909,16.5607,61862.622136616,0
+SLRC.US,D,20210803,000000,16.5259,16.5957,16.4209,16.5513,82122.474878615,0
+SLRC.US,D,20210804,000000,16.7016,16.7016,16.3774,16.4652,92320.621583829,0
+SLRC.US,D,20210805,000000,16.5607,16.5607,16.403,16.5162,115214.09653036,0
+SLRC.US,D,20210806,000000,16.5693,16.7971,16.5259,16.7016,100288.1220122,0
+SLRC.US,D,20210809,000000,16.7282,16.9115,16.6487,16.8945,96739.606953502,0
+SLRC.US,D,20210810,000000,16.869,17.0089,16.6922,16.8065,132324.17942294,0
+SLRC.US,D,20210811,000000,16.798,17.0175,16.7621,16.9475,139571.40004355,0
+SLRC.US,D,20210812,000000,16.9475,17.0704,16.798,16.9995,94346.078018229,0
+SLRC.US,D,20210813,000000,17.0344,17.1138,16.974,17.1138,50006.033818274,0
+SLRC.US,D,20210816,000000,17.0344,17.0742,16.939,17.026,93275.706262819,0
+SLRC.US,D,20210817,000000,17.0089,17.0089,16.7621,16.8729,66171.608827866,0
+SLRC.US,D,20210818,000000,16.8426,16.8595,16.7536,16.7716,69124.650271649,0
+SLRC.US,D,20210819,000000,16.7462,16.7462,16.1741,16.1741,209269.31265852,0
+SLRC.US,D,20210820,000000,16.21,16.5344,16.1837,16.5344,58361.702659924,0
+SLRC.US,D,20210823,000000,16.6233,16.798,16.5957,16.7282,108875.4226863,0
+SLRC.US,D,20210824,000000,16.7802,16.7906,16.5438,16.5607,115486.9778672,0
+SLRC.US,D,20210825,000000,16.6051,16.7413,16.5513,16.5607,109035.13230594,0
+SLRC.US,D,20210826,000000,16.5438,16.5787,16.4209,16.5162,121103.25654433,0
+SLRC.US,D,20210827,000000,16.5344,16.7101,16.4909,16.6138,79826.252466562,0
+SLRC.US,D,20210830,000000,16.6233,16.6233,16.3934,16.4909,97446.136926442,0
+SLRC.US,D,20210831,000000,16.5438,16.5513,16.4284,16.4728,125273.68720793,0
+SLRC.US,D,20210901,000000,16.5607,16.5607,16.403,16.5078,116313.02563497,0
+SLRC.US,D,20210902,000000,16.5513,16.5607,16.4284,16.4909,111552.40975442,0
+SLRC.US,D,20210903,000000,16.5438,16.5957,16.488,16.5957,47869.521025853,0
+SLRC.US,D,20210907,000000,16.6307,16.6307,16.4114,16.4379,133628.29836998,0
+SLRC.US,D,20210908,000000,16.4086,16.5116,16.3934,16.3934,71627.120205742,0
+SLRC.US,D,20210909,000000,16.4823,17.475,16.4331,17.0439,1062603.0987478,0
+SLRC.US,D,20210910,000000,17.2112,17.3162,16.8595,16.8765,332097.64463078,0
+SLRC.US,D,20210913,000000,17.1223,17.2282,16.9655,17.2018,296975.27814664,0
+SLRC.US,D,20210914,000000,17.2453,17.3872,17.1573,17.2018,168307.49710162,0
+SLRC.US,D,20210915,000000,17.2644,17.3682,17.1223,17.3435,137218.06293309,0
+SLRC.US,D,20210916,000000,17.4031,17.4031,17.0789,17.2282,136206.92123529,0
+SLRC.US,D,20210917,000000,17.1933,17.2896,17.0344,17.1573,321570.55956988,0
+SLRC.US,D,20210920,000000,17.1489,17.5612,17.0089,17.2018,425583.82913404,0
+SLRC.US,D,20210921,000000,17.2718,17.457,17.1839,17.2018,530356.51265111,0
+SLRC.US,D,20210922,000000,17.2463,17.3814,17.2292,17.2651,213420.70508934,0
+SLRC.US,D,20210923,000000,17.301,17.4145,17.0949,17.1206,195238.13508215,0
+SLRC.US,D,20210924,000000,17.1034,17.2018,17.076,17.076,106320.06877219,0
+SLRC.US,D,20210927,000000,17.1479,17.301,17.1206,17.2112,109630.60592084,0
+SLRC.US,D,20210928,000000,17.1753,17.2198,16.9948,17.0402,140629.07964377,0
+SLRC.US,D,20210929,000000,17.0136,17.2207,16.9786,17.2018,78647.997391929,0
+SLRC.US,D,20210930,000000,17.1753,17.3276,17.1034,17.1564,125764.45054243,0
+SLRC.US,D,20211001,000000,17.301,17.3985,17.1839,17.3182,171632.84176469,0
+SLRC.US,D,20211004,000000,17.3625,17.4249,17.2651,17.3814,102076.65821615,0
+SLRC.US,D,20211005,000000,17.4175,17.4533,17.2738,17.3465,105604.01968285,0
+SLRC.US,D,20211006,000000,17.2651,17.4533,17.2265,17.4353,82876.600433563,0
+SLRC.US,D,20211007,000000,17.4798,17.614,17.3276,17.337,73347.964915284,0
+SLRC.US,D,20211008,000000,17.3814,17.5526,17.3578,17.5072,57782.09423901,0
+SLRC.US,D,20211011,000000,17.5336,17.5885,17.3625,17.3899,106006.99561054,0
+SLRC.US,D,20211012,000000,17.3549,17.5602,17.3531,17.4533,34866.408020885,0
+SLRC.US,D,20211013,000000,17.5072,17.597,17.4269,17.4977,62588.190342358,0
+SLRC.US,D,20211014,000000,17.5336,17.579,17.4353,17.5526,99304.479984009,0
+SLRC.US,D,20211015,000000,17.7049,17.7095,17.4629,17.6593,89306.234723235,0
+SLRC.US,D,20211018,000000,17.686,17.8305,17.6499,17.7945,109913.0063741,0
+SLRC.US,D,20211019,000000,17.8117,17.8117,17.686,17.7303,80223.939996242,0
+SLRC.US,D,20211020,000000,17.7398,17.892,17.6783,17.8476,106182.57042416,0
+SLRC.US,D,20211021,000000,17.84,17.9818,17.803,17.84,80834.221125561,0
+SLRC.US,D,20211022,000000,17.8561,17.875,17.7851,17.84,53037.343552472,0
+SLRC.US,D,20211025,000000,17.8655,17.9204,17.7398,17.7851,69136.284747252,0
+SLRC.US,D,20211026,000000,17.7143,17.7757,17.5885,17.597,87106.261154801,0
+SLRC.US,D,20211027,000000,17.633,17.686,17.4798,17.5072,83189.673595227,0
+SLRC.US,D,20211028,000000,17.5602,17.7493,17.5431,17.6688,63710.38839818,0
+SLRC.US,D,20211029,000000,17.6954,17.789,17.6404,17.7143,41776.228849049,0
+SLRC.US,D,20211101,000000,17.7049,17.7049,17.4175,17.4437,80469.32166349,0
+SLRC.US,D,20211102,000000,17.4437,17.5431,17.3474,17.4977,76380.332329082,0
+SLRC.US,D,20211103,000000,17.4882,17.6282,17.4437,17.4437,121142.39068952,0
+SLRC.US,D,20211104,000000,17.2651,17.4882,16.9786,17.2822,181483.01188143,0
+SLRC.US,D,20211105,000000,17.3719,17.6046,17.3182,17.3276,125714.73960123,0
+SLRC.US,D,20211108,000000,17.458,17.8476,17.458,17.7049,292164.9513249,0
+SLRC.US,D,20211109,000000,17.6774,17.8117,17.5242,17.6954,169493.15593346,0
+SLRC.US,D,20211110,000000,17.7663,17.8117,17.6235,17.6593,106309.49197619,0
+SLRC.US,D,20211111,000000,17.4882,17.5696,17.3465,17.4175,210829.39006884,0
+SLRC.US,D,20211112,000000,17.4081,17.4081,17.2292,17.2651,155681.97571394,0
+SLRC.US,D,20211115,000000,17.3095,17.457,17.1395,17.2207,153283.15838067,0
+SLRC.US,D,20211116,000000,17.2292,17.3985,17.0855,17.1034,93137.150235191,0
+SLRC.US,D,20211117,000000,17.0855,17.1395,16.9786,17.1206,125723.20103802,0
+SLRC.US,D,20211118,000000,17.1206,17.1933,16.9551,17.1301,314379.39596807,0
+SLRC.US,D,20211119,000000,17.059,17.2066,17.059,17.0855,66216.031371075,0
+SLRC.US,D,20211122,000000,17.1301,17.2651,17.059,17.2018,118464.34594178,0
+SLRC.US,D,20211123,000000,17.2018,17.2651,17.1206,17.2112,78201.656600642,0
+SLRC.US,D,20211124,000000,17.2651,17.3814,17.1933,17.3549,117271.28335275,0
+SLRC.US,D,20211126,000000,17.2018,17.301,16.8964,17.2377,82999.29126719,0
+SLRC.US,D,20211129,000000,17.4081,17.4081,17.2377,17.2738,137719.40306359,0
+SLRC.US,D,20211130,000000,17.2463,17.2463,17.0042,17.0855,185154.21777376,0
+SLRC.US,D,20211201,000000,17.0855,17.2651,16.9691,16.9872,131608.13033359,0
+SLRC.US,D,20211202,000000,17.1206,17.4175,16.9948,17.2651,164665.90623812,0
+SLRC.US,D,20211203,000000,17.3095,17.3814,17.1933,17.3276,151938.8476088,0
+SLRC.US,D,20211206,000000,17.3228,17.4629,17.1753,17.2377,186518.62445802,0
+SLRC.US,D,20211207,000000,17.301,17.5336,17.301,17.5156,145374.8880099,0
+SLRC.US,D,20211208,000000,17.3361,17.579,17.3361,17.4713,109682.43222125,0
+SLRC.US,D,20211209,000000,17.4533,17.4533,17.1753,17.3985,108155.14287856,0
+SLRC.US,D,20211210,000000,17.4713,17.5602,17.4031,17.5156,88535.186294681,0
+SLRC.US,D,20211213,000000,17.4882,17.4882,16.6459,16.7272,452978.78845905,0
+SLRC.US,D,20211214,000000,16.8435,16.9948,16.6998,16.8341,163124.86706061,0
+SLRC.US,D,20211215,000000,16.8341,16.8983,16.5126,16.7432,261666.76005287,0
+SLRC.US,D,20211216,000000,17.1102,17.1102,16.2743,16.3576,418887.65958512,0
+SLRC.US,D,20211217,000000,16.2932,16.3566,16.0549,16.0918,379158.04076247,0
+SLRC.US,D,20211220,000000,16.0455,16.2743,15.8809,16.2478,279260.20252274,0
+SLRC.US,D,20211221,000000,16.2743,16.5778,16.1287,16.211,216882.49042082,0
+SLRC.US,D,20211222,000000,16.2573,16.4823,16.2383,16.4124,124822.05801865,0
+SLRC.US,D,20211223,000000,16.4588,16.7792,16.4218,16.7063,133698.10522359,0
+SLRC.US,D,20211227,000000,16.6696,16.7149,16.5049,16.6241,183196.45283377,0
+SLRC.US,D,20211228,000000,16.5493,16.8341,16.5493,16.6411,129317.19631953,0
+SLRC.US,D,20211229,000000,16.6875,16.8795,16.6505,16.8254,155922.06898318,0
+SLRC.US,D,20211230,000000,16.8719,16.9626,16.8254,16.8435,119036.55060552,0
+SLRC.US,D,20211231,000000,16.8983,16.9531,16.7507,16.8983,131718.12901202,0
+SLRC.US,D,20220103,000000,16.8983,17.1829,16.8983,17.146,136764.31838461,0
+SLRC.US,D,20220104,000000,17.2748,17.2832,17.1735,17.2008,115698.51378724,0
+SLRC.US,D,20220105,000000,17.4392,17.4392,17.0818,17.1271,199268.95203855,0
+SLRC.US,D,20220106,000000,17.2008,17.3095,16.9815,17.1545,85830.699556948,0
+SLRC.US,D,20220107,000000,17.2377,17.4021,17.1924,17.4021,189863.00735388,0
+SLRC.US,D,20220110,000000,17.4769,17.5091,17.3124,17.4306,113495.36718001,0
+SLRC.US,D,20220111,000000,17.458,17.5676,17.3843,17.5582,129025.27674987,0
+SLRC.US,D,20220112,000000,17.6499,17.7153,17.5129,17.6593,102319.9245242,0
+SLRC.US,D,20220113,000000,17.6831,17.7786,17.5129,17.5129,89630.942360499,0
+SLRC.US,D,20220114,000000,17.4674,17.5676,17.2748,17.2926,199460.39204619,0
+SLRC.US,D,20220118,000000,17.4723,17.5961,17.2832,17.5215,111308.08576678,0
+SLRC.US,D,20220119,000000,17.3937,17.5582,17.2557,17.2557,82328.722400656,0
+SLRC.US,D,20220120,000000,17.2198,17.3295,16.9985,17.0354,141043.69004704,0
+SLRC.US,D,20220121,000000,17.0269,17.4211,16.7603,16.8065,260669.36818989,0
+SLRC.US,D,20220124,000000,16.8983,16.8983,16.4397,16.7886,219393.42179172,0
+SLRC.US,D,20220125,000000,16.6601,17.0079,16.5683,16.9257,87209.913755622,0
+SLRC.US,D,20220126,000000,17.2292,17.2604,16.6969,16.8254,122749.00600225,0
+SLRC.US,D,20220127,000000,17.2974,17.2974,16.6317,16.6875,174025.31302037,0
+SLRC.US,D,20220128,000000,16.6875,16.7697,16.5049,16.7432,144473.74499052,0
+SLRC.US,D,20220131,000000,16.6505,16.8624,16.6505,16.8435,165399.93588067,0
+SLRC.US,D,20220201,000000,17.0818,17.1102,16.8341,16.9721,107270.92273279,0
+SLRC.US,D,20220202,000000,16.9721,17.0818,16.8719,16.9909,77528.972374908,0
+SLRC.US,D,20220203,000000,16.9815,17.0638,16.853,16.8795,49164.120856508,0
+SLRC.US,D,20220204,000000,16.9077,17.0733,16.8065,16.9447,66778.716918386,0
+SLRC.US,D,20220207,000000,16.9531,17.1177,16.9531,16.9531,88037.019202983,0
+SLRC.US,D,20220208,000000,17.0269,17.0733,16.9721,17.0448,69328.78243449,0
+SLRC.US,D,20220209,000000,17.1924,17.1924,16.8624,16.8889,80266.24718025,0
+SLRC.US,D,20220210,000000,16.9077,16.9815,16.7063,16.7697,108706.19395026,0
+SLRC.US,D,20220211,000000,16.8795,16.8926,16.6241,16.7149,137014.98844985,0
+SLRC.US,D,20220214,000000,16.7792,16.7792,16.3934,16.5049,110008.19753812,0
+SLRC.US,D,20220215,000000,16.5409,16.6875,16.5126,16.6147,86807.995507541,0
+SLRC.US,D,20220216,000000,16.6601,16.7886,16.6241,16.7432,102618.19017145,0
+SLRC.US,D,20220217,000000,16.7697,16.7697,16.5589,16.6051,96833.740437922,0
+SLRC.US,D,20220218,000000,16.6317,16.7338,16.5049,16.5315,86620.786218304,0
+SLRC.US,D,20220222,000000,16.486,16.5589,16.3576,16.4303,110872.32177149,0
+SLRC.US,D,20220223,000000,16.522,16.6505,16.2478,16.2932,100726.00136669,0
+SLRC.US,D,20220224,000000,16.0549,16.3934,15.9075,16.367,383753.65862537,0
+SLRC.US,D,20220225,000000,16.4303,16.5872,16.3443,16.5409,290521.31722616,0
+SLRC.US,D,20220228,000000,16.4766,16.6411,16.4672,16.5957,136376.14997134,0
+SLRC.US,D,20220301,000000,16.6505,16.6505,16.3111,16.5126,144347.8811181,0
+SLRC.US,D,20220302,000000,16.3111,16.4397,15.9727,16.211,433401.13905919,0
+SLRC.US,D,20220303,000000,16.3206,16.8435,16.2289,16.7697,635718.32370553,0
+SLRC.US,D,20220304,000000,16.7244,16.8795,16.6051,16.8795,203930.14603668,0
+SLRC.US,D,20220307,000000,16.8065,16.8065,16.3395,16.3395,236444.27462669,0
+SLRC.US,D,20220308,000000,16.367,16.4955,16.1193,16.3111,218019.49599105,0
+SLRC.US,D,20220309,000000,16.5049,16.5703,16.3764,16.3764,180564.94598845,0
+SLRC.US,D,20220310,000000,16.6147,16.7073,16.3764,16.4493,408567.87972587,0
+SLRC.US,D,20220311,000000,16.7338,16.7338,16.3206,16.3395,401797.67260495,0
+SLRC.US,D,20220314,000000,16.5872,17.1271,16.4766,16.5126,751781.73695484,0
+SLRC.US,D,20220315,000000,16.5126,16.7149,16.4397,16.6411,355975.81928509,0
+SLRC.US,D,20220316,000000,16.7603,16.7886,16.367,16.5683,328291.05574963,0
+SLRC.US,D,20220317,000000,16.6714,16.7234,16.4558,16.6998,259858.12793651,0
+SLRC.US,D,20220318,000000,16.6904,16.9059,16.5872,16.6998,724882.82936233,0
+SLRC.US,D,20220321,000000,16.6998,16.9248,16.6525,16.7934,240593.5516983,0
+SLRC.US,D,20220322,000000,16.9059,16.9059,16.8123,16.8501,170897.75444255,0
+SLRC.US,D,20220323,000000,16.8595,16.904,16.7744,16.7934,134272.42524651,0
+SLRC.US,D,20220324,000000,16.7839,16.9343,16.7839,16.869,166665.97836211,0
+SLRC.US,D,20220325,000000,16.8869,17.1405,16.869,17.0373,270873.86097268,0
+SLRC.US,D,20220328,000000,17.0373,17.094,16.765,16.7744,182553.38363684,0
+SLRC.US,D,20220329,000000,16.869,16.9909,16.8501,16.9153,164444.85120168,0
+SLRC.US,D,20220330,000000,16.9531,17.1876,16.9343,17.1129,187286.49984778,0
+SLRC.US,D,20220331,000000,17.094,17.2349,16.9995,17.0089,200287.49749356,0
+SLRC.US,D,20220401,000000,17.2349,17.2349,16.8775,17.0656,219936.01142662,0
+SLRC.US,D,20220404,000000,16.9995,17.0373,16.7934,16.8501,235563.22751971,0
+SLRC.US,D,20220405,000000,16.8501,16.8501,16.6156,16.6251,327577.12201948,0
+SLRC.US,D,20220406,000000,16.6525,16.7282,16.3812,16.3991,214957.51354845,0
+SLRC.US,D,20220407,000000,16.5872,16.5872,16.2866,16.3717,184478.36050922,0
+SLRC.US,D,20220408,000000,16.3717,16.6061,16.3433,16.5211,211918.80005705,0
+SLRC.US,D,20220411,000000,16.5116,16.7556,16.5116,16.6431,227058.42585445,0
+SLRC.US,D,20220412,000000,16.6525,17.0561,16.5399,16.8218,544780.08935916,0
+SLRC.US,D,20220413,000000,16.7282,16.869,16.6998,16.7556,234009.49618701,0
+SLRC.US,D,20220414,000000,16.8123,16.9012,16.7187,16.765,162221.60868204,0
+SLRC.US,D,20220418,000000,16.7934,16.8775,16.6251,16.6619,213905.12234624,0
+SLRC.US,D,20220419,000000,16.5966,16.7376,16.573,16.6904,344375.18943001,0
+SLRC.US,D,20220420,000000,16.7442,16.9617,16.7253,16.8292,231585.29454332,0
+SLRC.US,D,20220421,000000,16.8292,16.9238,16.5363,16.6025,297173.06423187,0
+SLRC.US,D,20220422,000000,16.5931,16.6781,16.2147,16.3092,343767.02365986,0
+SLRC.US,D,20220425,000000,16.3282,16.4228,16.1014,16.3092,271057.89722312,0
+SLRC.US,D,20220426,000000,16.4133,16.4133,15.8082,15.8459,336456.34226324,0
+SLRC.US,D,20220427,000000,16.0068,16.0256,15.7798,15.8365,297090.56522307,0
+SLRC.US,D,20220428,000000,15.8651,16.0634,15.6664,15.9689,316070.62564881,0
+SLRC.US,D,20220429,000000,15.9689,16.0162,15.4677,15.5529,359143.56968772,0
+SLRC.US,D,20220502,000000,15.5057,15.6853,15.2788,15.4394,316420.71759647,0
+SLRC.US,D,20220503,000000,15.5623,15.775,15.4205,15.723,255085.87758037,0
+SLRC.US,D,20220504,000000,16.0068,16.0539,15.326,15.7704,409130.56527319,0
+SLRC.US,D,20220505,000000,15.6664,15.6664,15.1415,15.3448,840503.07485916,0
+SLRC.US,D,20220506,000000,15.4394,15.4583,15.2125,15.3542,574402.52192222,0
+SLRC.US,D,20220509,000000,15.2503,15.2503,14.787,14.8911,466215.64865567,0
+SLRC.US,D,20220510,000000,14.9856,15.1747,14.7824,14.9667,349952.3339619,0
+SLRC.US,D,20220511,000000,14.9479,15.0518,14.8249,14.9005,259265.8273604,0
+SLRC.US,D,20220512,000000,14.9479,14.9856,14.3048,14.5035,325538.97342989,0
+SLRC.US,D,20220513,000000,14.5412,14.8249,14.4563,14.787,286378.38623214,0
+SLRC.US,D,20220516,000000,14.8249,15.0518,14.7208,15.033,177795.94079512,0
+SLRC.US,D,20220517,000000,15.2882,15.3214,15.0046,15.0896,441423.63882676,0
+SLRC.US,D,20220518,000000,15.0105,15.0105,14.4955,14.505,279450.99024148,0
+SLRC.US,D,20220519,000000,14.4382,14.6481,14.3239,14.343,232985.40395567,0
+SLRC.US,D,20220520,000000,14.486,14.4992,13.8757,14.2857,464269.97786631,0
+SLRC.US,D,20220523,000000,14.3047,14.4575,14.1522,14.1712,369879.15336949,0
+SLRC.US,D,20220524,000000,14.1522,14.1712,13.8444,13.9901,209112.96449498,0
+SLRC.US,D,20220525,000000,13.9901,14.3125,13.9616,14.2285,291694.44992448,0
+SLRC.US,D,20220526,000000,14.3811,14.7911,14.3811,14.7149,420422.7470814,0
+SLRC.US,D,20220527,000000,14.7816,15.1059,14.6862,15.0772,463275.90457242,0
+SLRC.US,D,20220531,000000,15.125,15.2202,15.02,15.1631,430373.96602553,0
+SLRC.US,D,20220601,000000,15.2107,15.268,14.9342,15.1059,204248.50667812,0
+SLRC.US,D,20220602,000000,15.1535,15.2966,15.0486,15.2966,268861.17358007,0
+SLRC.US,D,20220603,000000,15.2395,15.28,15.0295,15.0486,223216.64150219,0
+SLRC.US,D,20220606,000000,15.1059,15.3441,15.1059,15.3061,205007.69345532,0
+SLRC.US,D,20220607,000000,15.2775,15.3531,15.2011,15.268,234605.49176058,0
+SLRC.US,D,20220608,000000,15.3251,15.3251,14.8388,14.9246,710250.68807853,0
+SLRC.US,D,20220609,000000,15.001,15.1345,14.8485,14.858,242206.79693719,0
+SLRC.US,D,20220610,000000,14.896,14.896,14.5622,14.8102,334721.67510198,0
+SLRC.US,D,20220613,000000,14.5432,14.5622,13.7898,14.2,1556820.4924855,0
+SLRC.US,D,20220614,000000,14.2,14.2667,14.0187,14.1427,474635.39401623,0
+SLRC.US,D,20220615,000000,14.2285,14.343,14.0377,14.1712,343913.70726891,0
+SLRC.US,D,20220616,000000,14.0282,14.0282,13.3941,13.5131,508361.53257261,0
+SLRC.US,D,20220617,000000,13.4465,13.9042,13.4465,13.7612,1124178.4035329,0
+SLRC.US,D,20220621,000000,14.0568,14.2381,13.9376,14.0282,298141.24592748,0
+SLRC.US,D,20220622,000000,13.9387,14.0969,13.8906,13.9772,243008.31993419,0
+SLRC.US,D,20220623,000000,13.9772,14.1216,13.8231,13.8906,238561.06946977,0
+SLRC.US,D,20220624,000000,13.9387,14.266,13.9387,14.2275,166825.39239202,0
+SLRC.US,D,20220627,000000,14.2371,14.4565,14.2371,14.3335,137236.26952869,0
+SLRC.US,D,20220628,000000,14.4392,14.68,14.244,14.2948,185944.10240069,0
+SLRC.US,D,20220629,000000,14.2275,14.2564,14.0205,14.035,176307.87364387,0
+SLRC.US,D,20220630,000000,13.9579,14.2371,13.9195,14.0831,212358.54705352,0
+SLRC.US,D,20220701,000000,14.0253,14.5356,14.0157,14.5067,141893.36456068,0
+SLRC.US,D,20220705,000000,14.5067,14.5548,14.1216,14.5548,237582.4873774,0
+SLRC.US,D,20220706,000000,14.574,14.6607,14.2948,14.3912,191621.3329048,0
+SLRC.US,D,20220707,000000,14.4875,14.7184,14.4875,14.6607,312816.95902748,0
+SLRC.US,D,20220708,000000,14.6992,14.7329,14.4875,14.6704,356214.26997142,0
+SLRC.US,D,20220711,000000,14.4008,14.4682,14.006,14.1408,568392.05982316,0
+SLRC.US,D,20220712,000000,14.2756,14.2756,13.8135,13.9387,684051.7369328,0
+SLRC.US,D,20220713,000000,13.7462,14.0157,13.6691,13.9195,754147.09434613,0
+SLRC.US,D,20220714,000000,13.7751,13.8039,13.5055,13.6018,267193.42576509,0
+SLRC.US,D,20220715,000000,13.7077,13.8231,13.4382,13.7269,238944.39939767,0
+SLRC.US,D,20220718,000000,13.9099,14.0639,13.7943,13.8713,236066.82785215,0
+SLRC.US,D,20220719,000000,13.9291,14.1504,13.9291,14.1023,341567.742455,0
+SLRC.US,D,20220720,000000,14.2257,14.2452,13.9925,14.0217,234929.52503431,0
+SLRC.US,D,20220721,000000,13.9244,14.1286,13.8177,14.0897,212381.51032662,0
+SLRC.US,D,20220722,000000,14.148,14.1675,14.0363,14.1091,121669.74599938,0
+SLRC.US,D,20220725,000000,13.7496,13.9537,13.3512,13.6622,562425.28826638,0
+SLRC.US,D,20220726,000000,13.6622,13.7496,13.4872,13.5455,211117.75121841,0
+SLRC.US,D,20220727,000000,13.5844,13.8857,13.5279,13.8177,192404.23686674,0
+SLRC.US,D,20220728,000000,13.8177,13.9051,13.701,13.7885,287287.02372298,0
+SLRC.US,D,20220729,000000,13.8565,13.9634,13.7593,13.9051,295814.31034406,0
+SLRC.US,D,20220801,000000,13.9828,14.0702,13.7205,13.9731,238849.44233333,0
+SLRC.US,D,20220802,000000,14.0119,14.0605,13.8565,13.8857,232334.08491141,0
+SLRC.US,D,20220803,000000,14.0994,14.323,13.876,14.284,629921.13913898,0
+SLRC.US,D,20220804,000000,14.3618,14.6922,14.3327,14.3424,342285.24380551,0
+SLRC.US,D,20220805,000000,14.3424,14.4785,14.2453,14.4492,226523.67454903,0
+SLRC.US,D,20220808,000000,14.4979,14.7415,14.4858,14.6338,224013.65136911,0
+SLRC.US,D,20220809,000000,14.6338,14.8184,14.6046,14.6825,273908.46638842,0
+SLRC.US,D,20220810,000000,14.7602,15.0226,14.7407,14.9448,225440.01140493,0
+SLRC.US,D,20220811,000000,15.0517,15.0615,14.8768,14.9448,155456.7779879,0
+SLRC.US,D,20220812,000000,15.0323,15.2266,14.9642,15.1975,180303.84631754,0
+SLRC.US,D,20220815,000000,15.1683,15.2654,15.0906,15.178,270311.69270501,0
+SLRC.US,D,20220816,000000,15.1586,15.3529,15.1197,15.314,276014.04548892,0
+SLRC.US,D,20220817,000000,15.2719,15.2719,14.8798,14.8798,292818.4358048,0
+SLRC.US,D,20220818,000000,14.87,15.0856,14.8504,15.0562,189675.80750661,0
+SLRC.US,D,20220819,000000,14.9093,14.9974,14.7132,14.7818,200737.55165502,0
+SLRC.US,D,20220822,000000,14.7034,14.7034,14.4436,14.5368,406888.14531425,0
+SLRC.US,D,20220823,000000,14.5368,14.6543,14.5172,14.6151,233754.45542883,0
+SLRC.US,D,20220824,000000,14.6249,14.8406,14.5857,14.8308,165794.55981038,0
+SLRC.US,D,20220825,000000,14.8504,14.9184,14.7524,14.8014,195539.76631553,0
+SLRC.US,D,20220826,000000,14.9093,14.9974,14.6641,14.674,169869.13383314,0
+SLRC.US,D,20220829,000000,14.674,14.9583,14.5857,14.87,324346.90605351,0
+SLRC.US,D,20220830,000000,14.9876,14.9876,14.5759,14.6347,358604.34112718,0
+SLRC.US,D,20220831,000000,14.723,15.0267,14.723,14.87,208495.97314803,0
+SLRC.US,D,20220901,000000,14.7818,14.8055,14.3754,14.5466,230205.27089573,0
+SLRC.US,D,20220902,000000,14.6543,14.8014,14.5563,14.6053,132605.24667006,0
+SLRC.US,D,20220906,000000,14.6151,14.6151,14.3897,14.4583,134182.43531282,0
+SLRC.US,D,20220907,000000,14.4583,14.6936,14.4583,14.6838,123046.21847946,0
+SLRC.US,D,20220908,000000,14.6249,14.8602,14.5857,14.8504,127471.73227785,0
+SLRC.US,D,20220909,000000,14.9191,15.017,14.8995,15.0072,143570.07431068,0
+SLRC.US,D,20220912,000000,15.1151,15.1445,14.9728,15.0464,191142.8173826,0
+SLRC.US,D,20220913,000000,14.8308,14.9387,14.6543,14.6936,157425.05423134,0
+SLRC.US,D,20220914,000000,14.7524,14.9191,14.7132,14.7818,124143.92545205,0
+SLRC.US,D,20220915,000000,14.7818,14.9485,14.7622,14.8014,144380.09228115,0
+SLRC.US,D,20220916,000000,14.7132,14.772,14.6249,14.7426,429400.31981606,0
+SLRC.US,D,20220919,000000,14.5074,14.5784,14.3799,14.4878,154098.2675793,0
+SLRC.US,D,20220920,000000,14.4583,14.4583,14.1986,14.2132,193646.32380521,0
+SLRC.US,D,20220921,000000,14.223,14.4191,14.2132,14.223,198682.92168962,0
+SLRC.US,D,20220922,000000,14.1838,14.228,13.5663,13.6055,364375.46412336,0
+SLRC.US,D,20220923,000000,13.4683,13.5467,12.988,13.1448,405922.04075753,0
+SLRC.US,D,20220926,000000,13.0272,13.1546,12.4391,12.6057,377639.76343331,0
+SLRC.US,D,20220927,000000,12.9193,13.0174,12.5174,12.6057,261549.08969274,0
+SLRC.US,D,20220928,000000,12.6351,12.9291,12.5778,12.8704,260111.66485596,0
+SLRC.US,D,20220929,000000,12.7527,12.7527,12.1057,12.1744,384521.85566103,0
+SLRC.US,D,20220930,000000,12.1744,12.5174,12.0764,12.0764,256931.78322629,0
+SLRC.US,D,20221003,000000,12.145,12.3803,11.8411,12.2528,373066.32443881,0
+SLRC.US,D,20221004,000000,12.4685,12.9389,12.4587,12.9389,307846.61555674,0
+SLRC.US,D,20221005,000000,12.8704,12.988,12.6419,12.9193,295856.51328096,0
+SLRC.US,D,20221006,000000,12.9193,12.9193,12.6841,12.6841,140094.34228876,0
+SLRC.US,D,20221007,000000,12.5959,12.7429,12.537,12.6841,156924.14891206,0
+SLRC.US,D,20221010,000000,12.6939,12.8654,12.3705,12.3901,146919.30478557,0
+SLRC.US,D,20221011,000000,12.2724,12.5861,12.2038,12.5076,164237.77464294,0
+SLRC.US,D,20221012,000000,12.5468,12.6253,12.4097,12.5272,185864.43831557,0
+SLRC.US,D,20221013,000000,12.341,12.8704,12.243,12.841,158724.75560965,0
+SLRC.US,D,20221014,000000,12.8802,13.1742,12.8214,12.8606,119634.75740483,0
+SLRC.US,D,20221017,000000,12.8704,13.2625,12.8704,12.9978,196857.83082164,0
+SLRC.US,D,20221018,000000,13.2135,13.3603,13.0833,13.1154,216690.00883927,0
+SLRC.US,D,20221019,000000,12.9936,13.2313,12.8847,13.0233,166085.11680744,0
+SLRC.US,D,20221020,000000,12.954,13.0926,12.7856,12.8351,137536.06617903,0
+SLRC.US,D,20221021,000000,12.7757,12.8896,12.5875,12.746,104219.07974149,0
+SLRC.US,D,20221024,000000,12.7163,13.0728,12.7163,13.0134,146919.46886311,0
+SLRC.US,D,20221025,000000,12.9837,13.4145,12.9461,13.3798,151567.24703538,0
+SLRC.US,D,20221026,000000,13.4987,13.5365,13.36,13.4492,156454.33075333,0
+SLRC.US,D,20221027,000000,13.5878,13.6175,13.3402,13.36,125127.51828441,0
+SLRC.US,D,20221028,000000,13.3204,13.6571,13.3204,13.6076,120785.68770854,0
+SLRC.US,D,20221031,000000,13.6076,13.6076,13.3897,13.3996,157825.54143287,0
+SLRC.US,D,20221101,000000,13.5185,13.5829,13.3798,13.4987,111981.86891993,0
+SLRC.US,D,20221102,000000,13.5581,13.7463,13.2808,13.4492,210722.1643115,0
+SLRC.US,D,20221103,000000,13.2907,13.4492,12.954,13.2907,427008.93985641,0
+SLRC.US,D,20221104,000000,13.2907,13.6472,13.2016,13.3501,335817.3712986,0
+SLRC.US,D,20221107,000000,13.568,13.7463,13.3897,13.7166,226787.94717026,0
+SLRC.US,D,20221108,000000,13.7463,13.7463,13.4591,13.5482,223168.07214364,0
+SLRC.US,D,20221109,000000,13.9543,14.2217,13.7166,13.8354,343412.54562225,0
+SLRC.US,D,20221110,000000,14.1919,14.3158,13.7859,13.9245,257854.24980463,0
+SLRC.US,D,20221111,000000,14.0533,14.3702,13.9543,14.2117,272977.95640123,0
+SLRC.US,D,20221114,000000,14.2117,14.3702,14.0236,14.2117,189612.78988845,0
+SLRC.US,D,20221115,000000,14.3603,14.5485,13.8849,14.083,979362.48952601,0
+SLRC.US,D,20221116,000000,14.215,14.27,13.84,13.84,262399,0
+SLRC.US,D,20221117,000000,13.8,14.1321,13.75,14.1,295696,0
+SLRC.US,D,20221118,000000,14.15,14.2,14,14.01,170067,0
+SLRC.US,D,20221121,000000,14.07,14.1735,13.99,14.12,210854,0
+SLRC.US,D,20221122,000000,14.09,14.35,14.09,14.35,138268,0
+SLRC.US,D,20221123,000000,14.26,14.3999,14.25,14.28,141774,0
+SLRC.US,D,20221125,000000,14.35,14.55,14.3467,14.49,87029,0
+SLRC.US,D,20221128,000000,14.46,14.7318,14.26,14.35,433445,0
+SLRC.US,D,20221129,000000,14.47,14.9,14.47,14.69,241929,0
+SLRC.US,D,20221130,000000,14.72,14.82,14.53,14.78,230068,0
+SLRC.US,D,20221201,000000,14.9,15.11,14.84,14.96,303692,0
+SLRC.US,D,20221202,000000,14.95,15.09,14.8,15.03,292941,0
+SLRC.US,D,20221205,000000,15.03,15.13,14.95,15.02,279709,0
+SLRC.US,D,20221206,000000,15.02,15.08,14.67,14.8,286221,0
+SLRC.US,D,20221207,000000,14.78,14.89,14.65,14.66,184263,0
+SLRC.US,D,20221208,000000,14.82,14.94,14.75,14.82,147543,0
+SLRC.US,D,20221209,000000,14.81,14.915,14.71,14.87,124808,0
+SLRC.US,D,20221212,000000,14.94,15.05,14.87,14.96,191439,0
+SLRC.US,D,20221213,000000,15.18,15.26,14.81,14.86,236038,0
+SLRC.US,D,20221214,000000,14.83,14.93,14.63,14.73,292282,0
+SLRC.US,D,20221215,000000,14.7,14.73,14.5,14.54,217768,0
+SLRC.US,D,20221216,000000,14.45,14.75,14.34,14.58,1005979,0
+SLRC.US,D,20221219,000000,14.44,14.49,13.95,14.02,366272,0
+SLRC.US,D,20221220,000000,14.01,14.2419,13.96,14.13,241381,0
+SLRC.US,D,20221221,000000,14.05,14.16,13.91,13.96,200293,0
+SLRC.US,D,20221222,000000,13.87,14.05,13.79,14,234669,0
+SLRC.US,D,20221223,000000,13.94,14.13,13.94,14.06,199589,0
+SLRC.US,D,20221227,000000,14.01,14.12,13.95,13.98,184159,0
+SLRC.US,D,20221228,000000,13.91,14.05,13.79,13.82,238678,0
+SLRC.US,D,20221229,000000,13.88,14.05,13.8609,13.94,156594,0
+SLRC.US,D,20221230,000000,13.83,14.03,13.805,13.91,258613,0
+SLRC.US,D,20230103,000000,14,14.21,13.99,14.12,136730,0
+SLRC.US,D,20230104,000000,14.11,14.4399,14.11,14.4,150082,0
+SLRC.US,D,20230105,000000,14.42,14.42,14.21,14.25,158775,0
+SLRC.US,D,20230106,000000,14.25,14.3459,14.1639,14.3,176962,0
+SLRC.US,D,20230109,000000,14.34,14.57,14.34,14.48,141770,0
+SLRC.US,D,20230110,000000,14.5,14.66,14.48,14.61,112970,0
+SLRC.US,D,20230111,000000,14.7,14.92,14.6855,14.92,173821,0
+SLRC.US,D,20230112,000000,14.96,15.09,14.91,15.04,135705,0
+SLRC.US,D,20230113,000000,14.94,15.15,14.87,15.12,170916,0
+SLRC.US,D,20230117,000000,15.25,15.45,15.23,15.28,232818,0
+SLRC.US,D,20230118,000000,15.3,15.45,14.9638,14.99,200038,0
+SLRC.US,D,20230119,000000,14.97,15.02,14.86,14.98,165226,0
+SLRC.US,D,20230120,000000,14.98,15.07,14.9,15.05,188932,0
+SLRC.US,D,20230123,000000,15.12,15.53,15.11,15.53,235002,0
+SLRC.US,D,20230124,000000,15.52,15.58,15.42,15.45,217114,0
+SLRC.US,D,20230125,000000,15.3,15.45,15.15,15.44,151306,0
+SLRC.US,D,20230126,000000,15.49,15.57,15.32,15.45,144257,0
+SLRC.US,D,20230127,000000,15.4,15.6,15.4,15.55,131128,0
+SLRC.US,D,20230130,000000,15.53,15.58,15.29,15.32,140609,0
+SLRC.US,D,20230131,000000,15.31,15.51,15.27,15.51,118898,0
+SLRC.US,D,20230201,000000,15.5,15.7,15.41,15.63,158917,0
+SLRC.US,D,20230202,000000,15.74,15.945,15.65,15.69,199444,0
+SLRC.US,D,20230203,000000,15.69,15.95,15.65,15.9,265400,0
+SLRC.US,D,20230206,000000,15.9,16,15.22,15.6,462872,0
+SLRC.US,D,20230207,000000,15.74,15.8,15.435,15.6,229562,0
+SLRC.US,D,20230208,000000,15.54,15.6,15.15,15.22,227859,0
+SLRC.US,D,20230209,000000,15.34,15.4,14.91,14.98,246186,0
+SLRC.US,D,20230210,000000,14.98,15.035,14.83,14.96,221428,0
+SLRC.US,D,20230213,000000,15.04,15.1699,14.9,15.11,272008,0
+SLRC.US,D,20230214,000000,15.08,15.17,14.97,15.08,245844,0
+SLRC.US,D,20230215,000000,14.83,14.94,14.73,14.91,146441,0
+SLRC.US,D,20230216,000000,14.84,15.0248,14.81,14.82,139032,0
+SLRC.US,D,20230217,000000,14.78,15.09,14.78,15.09,170785,0
+SLRC.US,D,20230221,000000,15.09,15.09,14.595,14.69,232788,0
+SLRC.US,D,20230222,000000,14.64,14.79,14.64,14.73,136179,0
+SLRC.US,D,20230223,000000,14.72,14.94,14.72,14.89,112173,0
+SLRC.US,D,20230224,000000,14.84,14.92,14.705,14.75,140388,0
+SLRC.US,D,20230227,000000,14.84,15.08,14.84,14.9,144202,0
+SLRC.US,D,20230228,000000,14.91,14.948,14.65,14.76,107966,0
+SLRC.US,D,20230301,000000,15.08,15.75,15.0586,15.29,522072,0
+SLRC.US,D,20230302,000000,15.29,15.33,14.8988,15.23,334949,0
+SLRC.US,D,20230303,000000,15.34,15.71,15.26,15.62,350593,0
+SLRC.US,D,20230306,000000,15.62,15.81,15.5,15.68,228685,0
+SLRC.US,D,20230307,000000,15.76,15.76,15.6,15.72,188720,0
+SLRC.US,D,20230308,000000,15.81,16.085,15.81,16,291361,0
+SLRC.US,D,20230309,000000,15.92,15.975,15.28,15.35,230708,0
+SLRC.US,D,20230310,000000,15.29,15.355,14.43,14.61,376809,0
+SLRC.US,D,20230313,000000,14.45,14.6,14.085,14.46,455224,0
+SLRC.US,D,20230314,000000,14.73,14.97,14.535,14.66,179794,0
+SLRC.US,D,20230315,000000,14.39,14.53,14.19,14.43,420930,0
+SLRC.US,D,20230316,000000,14.43,14.8299,14.2,14.77,214245,0
+SLRC.US,D,20230317,000000,14.72,14.81,14.3542,14.4,447609,0
+SLRC.US,D,20230320,000000,14.45,14.7,14.38,14.46,174578,0
+SLRC.US,D,20230321,000000,14.76,15.19,14.56,15.04,274389,0
+SLRC.US,D,20230322,000000,14.84,15.0699,14.66,14.66,160761,0
+SLRC.US,D,20230323,000000,14.77,14.9299,14.47,14.54,134066,0
+SLRC.US,D,20230324,000000,14.48,14.75,14.3628,14.72,133787,0
+SLRC.US,D,20230327,000000,14.84,14.96,14.73,14.84,162414,0
+SLRC.US,D,20230328,000000,14.71,14.89,14.71,14.85,140171,0
+SLRC.US,D,20230329,000000,14.99,15,14.84,14.96,101922,0
+SLRC.US,D,20230330,000000,15.09,15.11,14.96,14.97,130789,0
+SLRC.US,D,20230331,000000,15,15.15,14.96,15.04,150451,0
+SLRC.US,D,20230403,000000,15,15.13,14.85,14.95,125831,0
+SLRC.US,D,20230404,000000,14.95,15,14.7177,14.88,136213,0
+SLRC.US,D,20230405,000000,14.84,14.86,14.61,14.615,238819,0
+SLRC.US,D,20230406,000000,14.86,14.86,14.65,14.71,80781,0
+SLRC.US,D,20230410,000000,14.74,14.7897,14.43,14.6,169629,0
+SLRC.US,D,20230411,000000,14.785,14.83,14.62,14.72,134944,0
+SLRC.US,D,20230412,000000,14.79,14.93,14.78,14.83,108855,0
+SLRC.US,D,20230413,000000,14.84,15.075,14.82,15.02,158757,0
+SLRC.US,D,20230414,000000,15.11,15.15,14.89,15.01,194716,0
+SLRC.US,D,20230417,000000,15.02,15.21,14.8916,15.2,162548,0
+SLRC.US,D,20230418,000000,15.08,15.08,14.63,14.75,558146,0
+SLRC.US,D,20230419,000000,14.59,14.89,14.57,14.87,192789,0
+SLRC.US,D,20230420,000000,14.79,14.86,14.65,14.68,113394,0
+SLRC.US,D,20230421,000000,14.6,14.65,14.41,14.49,280500,0
+SLRC.US,D,20230424,000000,14.49,14.55,14.42,14.49,170232,0
+SLRC.US,D,20230425,000000,14.42,14.5,14.32,14.34,135998,0
+SLRC.US,D,20230426,000000,14.31,14.45,14.02,14.07,217971,0
+SLRC.US,D,20230427,000000,14.15,14.3,14.11,14.25,122161,0
+SLRC.US,D,20230428,000000,14.26,14.58,14.26,14.49,102035,0
+SLRC.US,D,20230501,000000,14.5,14.58,14.345,14.4,113635,0
+SLRC.US,D,20230502,000000,14.4,14.4,13.93,14.13,188317,0
+SLRC.US,D,20230503,000000,14.14,14.3,14.08,14.11,101314,0
+SLRC.US,D,20230504,000000,13.96,14.03,13.71,13.77,173863,0
+SLRC.US,D,20230505,000000,13.91,14.16,13.91,14.05,122092,0
+SLRC.US,D,20230508,000000,14.06,14.13,14.01,14.08,106450,0
+SLRC.US,D,20230509,000000,14.08,14.115,13.885,13.99,113218,0
+SLRC.US,D,20230510,000000,14.11,14.13,13.92,14.1,124929,0
+SLRC.US,D,20230511,000000,13.88,14.02,13.48,13.82,272649,0
+SLRC.US,D,20230512,000000,13.82,13.94,13.54,13.59,243277,0
+SLRC.US,D,20230515,000000,13.59,13.78,13.561,13.68,112629,0
+SLRC.US,D,20230516,000000,13.71,13.9,13.66,13.75,185633,0
+SLRC.US,D,20230517,000000,13.88,14,13.72,13.91,100553,0
+SLRC.US,D,20230518,000000,13.91,13.99,13.85,13.96,90906,0
+SLRC.US,D,20230519,000000,14.07,14.17,14.045,14.07,112039,0
+SLRC.US,D,20230522,000000,14.07,14.37,14.07,14.24,260987,0
+SLRC.US,D,20230523,000000,13.96,14.17,13.95,14.03,168288,0
+SLRC.US,D,20230524,000000,13.94,14,13.8,13.83,124505,0
+SLRC.US,D,20230525,000000,13.76,13.93,13.75,13.88,111934,0
+SLRC.US,D,20230526,000000,13.84,14.07,13.84,14.02,162827,0
+SLRC.US,D,20230530,000000,14,14.18,13.99,14.13,140448,0
+SLRC.US,D,20230531,000000,14.09,14.1,13.85,13.91,127784,0
+SLRC.US,D,20230601,000000,14,14.21,13.9316,14.19,196043,0
+SLRC.US,D,20230602,000000,14.15,14.4,14.15,14.28,148212,0
+SLRC.US,D,20230605,000000,14.3,14.4,14.2,14.33,76746,0
+SLRC.US,D,20230606,000000,14.36,14.47,14.3,14.42,204924,0
+SLRC.US,D,20230607,000000,14.49,14.69,14.45,14.58,337925,0
+SLRC.US,D,20230608,000000,14.59,14.67,14.46,14.46,288766,0
+SLRC.US,D,20230609,000000,14.51,14.57,14.35,14.37,286632,0
+SLRC.US,D,20230612,000000,14.37,14.61,14.37,14.57,298509,0
+SLRC.US,D,20230613,000000,14.56,14.64,14.47,14.57,330101,0
+SLRC.US,D,20230614,000000,14.7,14.7,14.29,14.32,411542,0
+SLRC.US,D,20230615,000000,14.4,14.76,14.4,14.69,502636,0
+SLRC.US,D,20230616,000000,14.58,14.58,14.26,14.38,853259,0
+SLRC.US,D,20230620,000000,14.32,14.3867,14.24,14.3,355398,0
+SLRC.US,D,20230621,000000,14.17,14.349,14.07,14.29,288880,0
+SLRC.US,D,20230622,000000,14.29,14.31,14.15,14.17,184724,0
+SLRC.US,D,20230623,000000,14.12,14.1619,14,14.01,178950,0
+SLRC.US,D,20230626,000000,14.225,14.26,14.04,14.07,302512,0
+SLRC.US,D,20230627,000000,14.1,14.31,14.0627,14.27,159467,0
+SLRC.US,D,20230628,000000,14.23,14.33,14.15,14.3,145909,0
+SLRC.US,D,20230629,000000,14.32,14.395,14.27,14.3,305667,0
+SLRC.US,D,20230630,000000,14.4,14.44,14.23,14.27,250940,0
+SLRC.US,D,20230703,000000,14.28,14.39,14.2201,14.35,103976,0
+SLRC.US,D,20230705,000000,14.3,14.37,14.2,14.29,314922,0
+SLRC.US,D,20230706,000000,14.18,14.22,14,14.22,151275,0
+SLRC.US,D,20230707,000000,14.28,14.439,14.25,14.28,535816,0
+SLRC.US,D,20230710,000000,14.34,14.48,14.32,14.37,287165,0
+SLRC.US,D,20230711,000000,14.41,14.555,14.38,14.52,174613,0
+SLRC.US,D,20230712,000000,14.61,14.675,14.52,14.57,432324,0
+SLRC.US,D,20230713,000000,14.6,14.6668,14.55,14.59,354593,0
+SLRC.US,D,20230714,000000,14.62,14.69,14.47,14.58,313198,0
+SLRC.US,D,20230717,000000,14.6,14.86,14.5,14.75,328084,0
+SLRC.US,D,20230718,000000,14.77,15.0478,14.76,14.94,271332,0
+SLRC.US,D,20230719,000000,14.83,14.99,14.8095,14.82,208189,0
+SLRC.US,D,20230720,000000,14.81,14.87,14.605,14.61,212264,0
+SLRC.US,D,20230721,000000,14.61,14.665,14.5,14.57,251496,0
+SLRC.US,D,20230724,000000,14.63,14.7,14.56,14.63,428400,0
+SLRC.US,D,20230725,000000,14.63,14.8,14.62,14.71,396027,0
+SLRC.US,D,20230726,000000,14.7,15.16,14.7,15.14,273949,0
+SLRC.US,D,20230727,000000,15.16,15.24,14.97,15.01,307653,0
+SLRC.US,D,20230728,000000,15.1,15.152,15.03,15.12,210873,0
+SLRC.US,D,20230731,000000,15.17,15.25,15.12,15.18,170481,0
+SLRC.US,D,20230801,000000,15.17,15.2001,15.0799,15.18,193445,0
+SLRC.US,D,20230802,000000,15.1,15.15,14.97,15.02,154716,0
+SLRC.US,D,20230803,000000,15.02,15.08,14.92,15.06,113006,0
+SLRC.US,D,20230804,000000,15.09,15.28,15.06,15.22,127388,0
+SLRC.US,D,20230807,000000,15.33,15.4,15.191,15.35,200496,0
+SLRC.US,D,20230808,000000,15.15,15.35,15.06,15.32,175354,0
+SLRC.US,D,20230809,000000,15.4,15.52,15.31,15.48,171992,0
+SLRC.US,D,20230810,000000,15.49,15.54,15.2501,15.45,181401,0
+SLRC.US,D,20230811,000000,15.28,15.3009,14.98,15.24,260713,0
+SLRC.US,D,20230814,000000,15.32,15.33,15.1502,15.31,164759,0
+SLRC.US,D,20230815,000000,15.21,15.315,15.2,15.22,178151,0
+SLRC.US,D,20230816,000000,15.21,15.3,15.175,15.2,393975,0
+SLRC.US,D,20230817,000000,15.14,15.14,14.91,14.99,346082,0
+SLRC.US,D,20230818,000000,14.86,15.1,14.81,15.065,185618,0
+SLRC.US,D,20230821,000000,15.07,15.099,14.96,15.06,154749,0
+SLRC.US,D,20230822,000000,15.13,15.14,14.91,14.92,219664,0
+SLRC.US,D,20230823,000000,14.9,15.085,14.9,15.03,227840,0
+SLRC.US,D,20230824,000000,15.04,15.145,15,15,117648,0
+SLRC.US,D,20230825,000000,15.08,15.18,15.02,15.11,100188,0
+SLRC.US,D,20230828,000000,15.19,15.34,15.19,15.28,292852,0
+SLRC.US,D,20230829,000000,15.3,15.3695,15.185,15.33,186887,0
+SLRC.US,D,20230830,000000,15.38,15.435,15.33,15.35,169489,0
+SLRC.US,D,20230831,000000,15.35,15.402,15.21,15.21,317844,0
+SLRC.US,D,20230901,000000,15.25,15.33,15.15,15.16,129472,0
+SLRC.US,D,20230905,000000,15.16,15.1716,15,15,212214,0
+SLRC.US,D,20230906,000000,15,15.01,14.855,14.9,187767,0
+SLRC.US,D,20230907,000000,14.92,15.01,14.91,14.99,143841,0
+SLRC.US,D,20230908,000000,15.08,15.22,15.055,15.19,109509,0
+SLRC.US,D,20230911,000000,15.28,15.2999,15.18,15.23,124815,0
+SLRC.US,D,20230912,000000,15.23,15.32,15.215,15.26,116681,0
+SLRC.US,D,20230913,000000,15.26,15.39,15.26,15.35,115876,0
+SLRC.US,D,20230914,000000,15.48,15.55,15.42,15.48,203559,0
+SLRC.US,D,20230915,000000,15.51,15.5308,15.44,15.5,209492,0
+SLRC.US,D,20230918,000000,15.5,15.65,15.5,15.6,323061,0
+SLRC.US,D,20230919,000000,15.47,15.5972,15.45,15.52,153932,0
+SLRC.US,D,20230920,000000,15.56,15.64,15.44,15.5,141834,0
+SLRC.US,D,20230921,000000,15.4,15.44,15.32,15.37,177827,0
+SLRC.US,D,20230922,000000,15.42,15.51,15.37,15.41,107747,0
+SLRC.US,D,20230925,000000,15.39,15.4901,15.37,15.49,202366,0
+SLRC.US,D,20230926,000000,15.46,15.61,15.21,15.23,243387,0
+SLRC.US,D,20230927,000000,15.22,15.4403,15.21,15.3,224318,0
+SLRC.US,D,20230928,000000,15.29,15.505,15.25,15.45,170301,0
+SLRC.US,D,20230929,000000,15.5,15.6011,15.38,15.39,216001,0
+SLRC.US,D,20231002,000000,15.37,15.45,14.96,15,240313,0
+SLRC.US,D,20231003,000000,14.95,14.97,14.505,14.7,294531,0
+SLRC.US,D,20231004,000000,14.7,14.76,14.48,14.54,246495,0
+SLRC.US,D,20231005,000000,14.51,14.62,14.49,14.59,132334,0
+SLRC.US,D,20231006,000000,14.56,14.8,14.535,14.76,142736,0
+SLRC.US,D,20231009,000000,14.7,14.965,14.7,14.9,155785,0
+SLRC.US,D,20231010,000000,14.95,15.0299,14.841,14.88,159635,0
+SLRC.US,D,20231011,000000,14.92,15.05,14.8601,14.99,177155,0
+SLRC.US,D,20231012,000000,15.08,15.08,14.89,15.04,168097,0
+SLRC.US,D,20231013,000000,15.14,15.15,14.99,15.07,189820,0
+SLRC.US,D,20231016,000000,15.09,15.28,15.08,15.24,263481,0
+SLRC.US,D,20231017,000000,15.26,15.26,15,15.1,215292,0
+SLRC.US,D,20231018,000000,15.02,15.1,14.86,14.89,299648,0
+SLRC.US,D,20231019,000000,14.86,14.8906,14.67,14.71,158682,0
+SLRC.US,D,20231020,000000,14.71,14.74,14.49,14.56,171555,0
+SLRC.US,D,20231023,000000,14.5,14.57,14.32,14.32,216217,0
+SLRC.US,D,20231024,000000,14.35,14.55,14.35,14.42,120648,0
+SLRC.US,D,20231025,000000,14.4,14.47,14.18,14.28,440862,0
+SLRC.US,D,20231026,000000,14.38,14.52,14.2926,14.33,192961,0
+SLRC.US,D,20231027,000000,14.35,14.49,14.0721,14.16,182232,0
+SLRC.US,D,20231030,000000,14.22,14.28,13.93,14.14,465107,0
+SLRC.US,D,20231031,000000,14.14,14.32,14.0901,14.2,264276,0
+SLRC.US,D,20231101,000000,14.25,14.545,14.2002,14.47,229517,0
+SLRC.US,D,20231102,000000,14.65,14.83,14.65,14.83,193222,0
+SLRC.US,D,20231103,000000,14.94,15.02,14.8823,14.91,188216,0
+SLRC.US,D,20231106,000000,14.9,14.9795,14.72,14.82,153284,0
+SLRC.US,D,20231107,000000,14.77,14.81,14.6588,14.73,111488,0
+SLRC.US,D,20231108,000000,14.8,14.92,14.57,14.815,225020,0
+SLRC.US,D,20231109,000000,14.81,14.99,14.61,14.68,222721,0
+SLRC.US,D,20231110,000000,14.77,14.78,14.7,14.76,121257,0
+SLRC.US,D,20231113,000000,14.66,14.855,14.62,14.8,162730,0
+SLRC.US,D,20231114,000000,14.92,15.04,14.89,14.99,239005,0
+SLRC.US,D,20231115,000000,14.98,15.025,14.9,14.99,136630,0
+SLRC.US,D,20231116,000000,15.02,15.075,14.85,14.85,154164,0
+SLRC.US,D,20231117,000000,14.87,14.94,14.8,14.91,204194,0
+SLRC.US,D,20231120,000000,14.9,14.97,14.865,14.89,195477,0
+SLRC.US,D,20231121,000000,14.89,14.98,14.865,14.97,126258,0
+SLRC.US,D,20231122,000000,14.94,15.015,14.86,14.89,224917,0
+SLRC.US,D,20231124,000000,14.95,15.01,14.91,14.96,146808,0
+SLRC.US,D,20231127,000000,15,15.01,14.87,15,264236,0
+SLRC.US,D,20231128,000000,15.02,15.02,14.9,14.97,157163,0
+SLRC.US,D,20231129,000000,15.14,15.14,14.99,15,196075,0
+SLRC.US,D,20231130,000000,15.03,15.14,15.02,15.14,134727,0
+SLRC.US,D,20231201,000000,15.17,15.26,15.1014,15.26,133506,0
+SLRC.US,D,20231204,000000,15.26,15.34,15.24,15.32,189822,0
+SLRC.US,D,20231205,000000,15.31,15.35,15.1964,15.24,162539,0
+SLRC.US,D,20231206,000000,15.31,15.35,15.24,15.3,201198,0
+SLRC.US,D,20231207,000000,15.33,15.39,15.26,15.39,169169,0
+SLRC.US,D,20231208,000000,15.39,15.465,15.38,15.43,200237,0
+SLRC.US,D,20231211,000000,15.42,15.42,15.22,15.25,482196,0
+SLRC.US,D,20231212,000000,15.29,15.3379,15.2013,15.31,369055,0
+SLRC.US,D,20231213,000000,14.91,15.19,14.76,15.19,455296,0
+SLRC.US,D,20231214,000000,15.21,15.255,15.06,15.12,569714,0
+SLRC.US,D,20231215,000000,15.06,15.21,14.94,15.09,1237706,0
+SLRC.US,D,20231218,000000,15.1,15.27,15.0635,15.23,322225,0
+SLRC.US,D,20231219,000000,15.21,15.26,15.11,15.23,257071,0
+SLRC.US,D,20231220,000000,15.23,15.29,15.11,15.11,230576,0
+SLRC.US,D,20231221,000000,15.19,15.19,15.08,15.14,167453,0
+SLRC.US,D,20231222,000000,15.13,15.33,15.11,15.18,230095,0
+SLRC.US,D,20231226,000000,15.17,15.33,15.1402,15.22,205091,0
+SLRC.US,D,20231227,000000,15.21,15.28,15.15,15.22,144067,0
+SLRC.US,D,20231228,000000,15.24,15.325,15.22,15.26,244574,0
+SLRC.US,D,20231229,000000,15.23,15.24,15.01,15.03,292122,0
+SLRC.US,D,20240102,000000,15,15.05,14.89,14.96,178315,0
+SLRC.US,D,20240103,000000,14.94,14.99,14.8507,14.91,159903,0
+SLRC.US,D,20240104,000000,14.95,15.19,14.913,15.18,191903,0
+SLRC.US,D,20240105,000000,15.16,15.24,15.12,15.23,140066,0
+SLRC.US,D,20240108,000000,15.26,15.38,15.24,15.32,184067,0
+SLRC.US,D,20240109,000000,15.25,15.295,15.175,15.22,162760,0
+SLRC.US,D,20240110,000000,15.21,15.29,15.1518,15.24,120442,0
+SLRC.US,D,20240111,000000,15.2,15.22,14.9842,15.22,142541,0
+SLRC.US,D,20240112,000000,15.23,15.29,15.1801,15.24,121849,0
+SLRC.US,D,20240116,000000,15.21,15.2199,15.055,15.11,168078,0
+SLRC.US,D,20240117,000000,15.1,15.1,14.95,15.08,181592,0
+SLRC.US,D,20240118,000000,15.06,15.1,14.96,15.1,152844,0
+SLRC.US,D,20240119,000000,15.15,15.15,15.02,15.12,123871,0
+SLRC.US,D,20240122,000000,15.14,15.25,15.11,15.24,177191,0
+SLRC.US,D,20240123,000000,15.25,15.3,15.15,15.21,121188,0
+SLRC.US,D,20240124,000000,15.22,15.27,15.095,15.18,167512,0
+SLRC.US,D,20240125,000000,15.2,15.26,15.1405,15.25,162679,0
+SLRC.US,D,20240126,000000,15.23,15.42,15.23,15.41,175472,0
+SLRC.US,D,20240129,000000,15.42,15.42,15.26,15.31,162788,0
+SLRC.US,D,20240130,000000,15.33,15.466,15.3,15.43,132598,0
+SLRC.US,D,20240131,000000,15.44,15.44,15.23,15.26,219289,0
+SLRC.US,D,20240201,000000,15.31,15.34,15.02,15.14,356655,0
+SLRC.US,D,20240202,000000,15.14,15.24,15.11,15.16,137208,0
+SLRC.US,D,20240205,000000,15.12,15.145,14.93,15.08,177572,0
+SLRC.US,D,20240206,000000,15.05,15.068,14.908,14.95,152298,0
+SLRC.US,D,20240207,000000,15,15.05,14.82,14.93,223657,0
+SLRC.US,D,20240208,000000,14.92,14.955,14.77,14.84,163955,0
+SLRC.US,D,20240209,000000,14.85,14.8599,14.75,14.84,165771,0
+SLRC.US,D,20240212,000000,14.85,15,14.79,14.99,152873,0
+SLRC.US,D,20240213,000000,14.91,14.91,14.73,14.76,204082,0
+SLRC.US,D,20240214,000000,14.77,14.8709,14.7,14.8,146308,0
+SLRC.US,D,20240215,000000,14.84,15.01,14.84,15.01,119990,0
+SLRC.US,D,20240216,000000,14.94,15.06,14.86,15.01,108581,0
+SLRC.US,D,20240220,000000,15.01,15.08,14.9428,14.98,150479,0
+SLRC.US,D,20240221,000000,14.95,15.01,14.87,14.92,191983,0
+SLRC.US,D,20240222,000000,14.97,14.97,14.785,14.86,228782,0
+SLRC.US,D,20240223,000000,14.9,14.98,14.81,14.89,152901,0
+SLRC.US,D,20240226,000000,14.89,14.93,14.76,14.78,172303,0
+SLRC.US,D,20240227,000000,14.84,14.85,14.72,14.84,149682,0
+SLRC.US,D,20240228,000000,14.9,14.925,14.77,14.87,309030,0
+SLRC.US,D,20240229,000000,14.87,14.9701,14.83,14.96,233644,0
+SLRC.US,D,20240301,000000,15,15.06,14.81,15.03,347044,0
+SLRC.US,D,20240304,000000,15.05,15.13,14.8999,15.09,280756,0
+SLRC.US,D,20240305,000000,15.15,15.3,15.07,15.27,333782,0
+SLRC.US,D,20240306,000000,15.29,15.4858,15.27,15.43,298409,0
+SLRC.US,D,20240307,000000,15.6,15.78,15.485,15.76,416597,0
+SLRC.US,D,20240308,000000,15.75,15.86,15.65,15.65,254482,0
+SLRC.US,D,20240311,000000,15.75,15.839,15.655,15.74,226634,0
+SLRC.US,D,20240312,000000,15.7,15.78,15.65,15.72,302548,0
+SLRC.US,D,20240313,000000,15.4,15.44,15.21,15.22,223531,0
+SLRC.US,D,20240314,000000,15.27,15.27,15.05,15.08,280606,0
+SLRC.US,D,20240315,000000,15.02,15.24,15,15.13,355097,0
+SLRC.US,D,20240318,000000,15.07,15.14,15.02,15.03,167679,0
+SLRC.US,D,20240319,000000,15.03,15.11,14.97,15.06,146137,0
+SLRC.US,D,20240320,000000,15.05,15.08,14.97,15.07,181139,0
+SLRC.US,D,20240321,000000,15.12,15.2,15.1,15.13,120587,0
+SLRC.US,D,20240322,000000,15.16,15.16,15.04,15.06,124406,0
+SLRC.US,D,20240325,000000,15.05,15.2,15.05,15.11,111817,0
+SLRC.US,D,20240326,000000,15.18,15.25,15.16,15.2,180543,0
+SLRC.US,D,20240327,000000,15.2,15.3,15.185,15.3,120484,0
+SLRC.US,D,20240328,000000,15.38,15.43,15.27,15.35,403907,0
+SLRC.US,D,20240401,000000,15.4,15.4,15.17,15.17,166440,0
+SLRC.US,D,20240402,000000,15.16,15.22,15.13,15.14,156191,0
+SLRC.US,D,20240403,000000,15.18,15.23,15.15,15.17,137289,0
+SLRC.US,D,20240404,000000,15.23,15.27,15.05,15.05,117798,0
+SLRC.US,D,20240405,000000,15.12,15.159,15.06,15.12,128154,0
+SLRC.US,D,20240408,000000,15.16,15.21,15.02,15.11,241645,0
+SLRC.US,D,20240409,000000,15.11,15.14,15.02,15.08,129950,0
+SLRC.US,D,20240410,000000,15.05,15.13,14.98,15.01,168678,0
+SLRC.US,D,20240411,000000,15.04,15.14,14.99,15.08,189873,0
+SLRC.US,D,20240412,000000,15.05,15.11,14.755,14.83,227197,0
+SLRC.US,D,20240415,000000,15.05,15.13,14.81,14.87,232620,0
+SLRC.US,D,20240416,000000,14.8,14.86,14.755,14.8,142489,0
+SLRC.US,D,20240417,000000,14.87,14.97,14.8698,14.91,96293,0
+SLRC.US,D,20240418,000000,14.93,15.02,14.85,14.98,117820,0
+SLRC.US,D,20240419,000000,14.98,15.14,14.95,15.1245,109073,0
+SLRC.US,D,20240422,000000,15.15,15.245,15.11,15.21,187524,0
+SLRC.US,D,20240423,000000,15.24,15.42,15.19,15.41,354110,0
+SLRC.US,D,20240424,000000,15.4,15.54,15.34,15.53,231843,0
+SLRC.US,D,20240425,000000,15.44,15.44,15.26,15.26,129924,0
+SLRC.US,D,20240426,000000,15.3,15.53,15.25,15.52,127567,0
+SLRC.US,D,20240429,000000,15.54,15.585,15.48,15.54,122047,0
+SLRC.US,D,20240430,000000,15.54,15.56,15.36,15.36,145438,0
+SLRC.US,D,20240501,000000,15.38,15.5975,15.35,15.5,100916,0
+SLRC.US,D,20240502,000000,15.58,15.58,15.43,15.46,99681,0
+SLRC.US,D,20240503,000000,15.57,15.57,15.42,15.43,96840,0
+SLRC.US,D,20240506,000000,15.46,15.62,15.46,15.57,115359,0
+SLRC.US,D,20240507,000000,15.65,15.65,15.55,15.56,104171,0
+SLRC.US,D,20240508,000000,15.58,15.66,15.53,15.62,112057,0
+SLRC.US,D,20240509,000000,15.7,16.04,15.65,16,288477,0
+SLRC.US,D,20240510,000000,16.07,16.21,16,16.21,221980,0
+SLRC.US,D,20240513,000000,16.21,16.23,16.04,16.05,108302,0
+SLRC.US,D,20240514,000000,16.04,16.1692,16.04,16.13,82325,0
+SLRC.US,D,20240515,000000,16.2,16.24,16.08,16.08,119624,0
+SLRC.US,D,20240516,000000,16.06,16.19,16.03,16.16,124219,0
+SLRC.US,D,20240517,000000,16.15,16.235,16.14,16.21,89470,0
+SLRC.US,D,20240520,000000,16.25,16.276,16.2,16.2,110867,0
+SLRC.US,D,20240521,000000,16.25,16.355,16.2147,16.34,114884,0
+SLRC.US,D,20240522,000000,16.32,16.32,16.085,16.14,87091,0
+SLRC.US,D,20240523,000000,16.17,16.18,16.05,16.1,74402,0
+SLRC.US,D,20240524,000000,16.18,16.295,16.15,16.29,86482,0
+SLRC.US,D,20240528,000000,16.29,16.3299,16.165,16.2,117134,0
+SLRC.US,D,20240529,000000,16.18,16.33,16.09,16.27,120560,0
+SLRC.US,D,20240530,000000,16.31,16.355,16.23,16.35,65106,0
+SLRC.US,D,20240531,000000,16.39,16.45,16.37,16.44,102401,0
+SLRC.US,D,20240603,000000,16.5,16.63,16.4992,16.62,118218,0
+SLRC.US,D,20240604,000000,16.62,16.69,16.565,16.58,126237,0
+SLRC.US,D,20240605,000000,16.66,16.6692,16.5,16.64,126002,0
+SLRC.US,D,20240606,000000,16.64,16.66,16.58,16.64,86491,0
+SLRC.US,D,20240607,000000,16.57,16.73,16.57,16.7,125106,0
+SLRC.US,D,20240610,000000,16.7,16.72,16.58,16.58,117041,0
+SLRC.US,D,20240611,000000,16.53,16.615,16.5,16.57,111870,0
+SLRC.US,D,20240612,000000,16.59,16.77,16.55,16.7,206108,0
+SLRC.US,D,20240613,000000,16.25,16.26,16.0001,16.02,179857,0
+SLRC.US,D,20240614,000000,15.99,16.06,15.78,15.98,294249,0
+SLRC.US,D,20240617,000000,15.99,16.03,15.8,15.98,178759,0
+SLRC.US,D,20240618,000000,15.98,16.01,15.8762,15.96,144588,0
+SLRC.US,D,20240620,000000,15.92,16.0899,15.92,16,104601,0
+SLRC.US,D,20240621,000000,16.01,16.08,15.85,15.85,294512,0
+SLRC.US,D,20240624,000000,15.94,16.02,15.9,15.97,192997,0
+SLRC.US,D,20240625,000000,15.96,15.96,15.79,15.83,109172,0
+SLRC.US,D,20240626,000000,15.85,16.12,15.83,16.03,162648,0
+SLRC.US,D,20240627,000000,16.07,16.2,16,16.15,224644,0
+SLRC.US,D,20240628,000000,16.14,16.22,16.005,16.09,110519,0
+SLRC.US,D,20240701,000000,16.09,16.15,15.91,15.96,127928,0
+SLRC.US,D,20240702,000000,15.82,16.01,15.8,15.97,175179,0
+SLRC.US,D,20240703,000000,15.97,16.1654,15.97,16.12,53441,0
+SLRC.US,D,20240705,000000,16.09,16.15,16.06,16.08,71210,0
+SLRC.US,D,20240708,000000,16.17,16.2,16.12,16.15,132933,0
+SLRC.US,D,20240709,000000,16.11,16.15,16.065,16.08,109657,0
+SLRC.US,D,20240710,000000,16.08,16.12,16.06,16.08,88285,0
+SLRC.US,D,20240711,000000,16.15,16.15,16.0901,16.13,83015,0
+SLRC.US,D,20240712,000000,16.18,16.27,16.13,16.19,91945,0
+SLRC.US,D,20240715,000000,16.26,16.28,16.18,16.25,100223,0
+SLRC.US,D,20240716,000000,16.25,16.3,16.09,16.1,99525,0
+SLRC.US,D,20240717,000000,16.08,16.26,16.05,16.22,130133,0
+SLRC.US,D,20240718,000000,16.22,16.2678,15.915,15.95,86485,0
+SLRC.US,D,20240719,000000,16,16.01,15.8202,15.86,90183,0
+SLRC.US,D,20240722,000000,15.86,16.07,15.8598,16.03,113542,0
+SLRC.US,D,20240723,000000,16.03,16.0697,15.98,15.99,77800,0
+SLRC.US,D,20240724,000000,15.99,16,15.8,15.84,91234,0
+SLRC.US,D,20240725,000000,15.92,15.94,15.8301,15.89,94932,0
+SLRC.US,D,20240726,000000,15.95,15.95,15.8501,15.91,167344,0
+SLRC.US,D,20240729,000000,15.75,15.8488,15.7,15.74,235530,0
+SLRC.US,D,20240730,000000,15.78,15.79,15.61,15.69,142639,0
+SLRC.US,D,20240731,000000,15.71,15.77,15.65,15.66,125325,0
+SLRC.US,D,20240801,000000,15.71,15.71,15.5,15.54,96871,0
+SLRC.US,D,20240802,000000,15.5,15.52,15.07,15.1,233367,0
+SLRC.US,D,20240805,000000,14.81,14.855,14.41,14.66,252499,0
+SLRC.US,D,20240806,000000,14.73,14.94,14.73,14.8,154092,0
+SLRC.US,D,20240807,000000,14.88,14.97,14.71,14.77,179894,0
+SLRC.US,D,20240808,000000,14.85,15.29,14.81,15.29,202096,0
+SLRC.US,D,20240809,000000,15.29,15.29,15.02,15.22,186787,0
+SLRC.US,D,20240812,000000,15.25,15.36,15.05,15.1,174453,0
+SLRC.US,D,20240813,000000,15.15,15.27,15.07,15.14,102131,0
+SLRC.US,D,20240814,000000,15.13,15.16,15.04,15.16,81449,0
+SLRC.US,D,20240815,000000,15.2,15.375,15.1301,15.36,148957,0
+SLRC.US,D,20240816,000000,15.41,15.42,15.31,15.36,134372,0
+SLRC.US,D,20240819,000000,15.42,15.51,15.41,15.48,116582,0
+SLRC.US,D,20240820,000000,15.46,15.485,15.37,15.39,64327,0
+SLRC.US,D,20240821,000000,15.4,15.46,15.34,15.39,81624,0
+SLRC.US,D,20240822,000000,15.43,15.49,15.34,15.35,89561,0
+SLRC.US,D,20240823,000000,15.35,15.535,15.34,15.44,86051,0
+SLRC.US,D,20240826,000000,15.44,15.62,15.44,15.55,109722,0
+SLRC.US,D,20240827,000000,15.58,15.6169,15.52,15.54,66597,0
+SLRC.US,D,20240828,000000,15.6,15.66,15.54,15.58,102583,0
+SLRC.US,D,20240829,000000,15.58,15.79,15.58,15.74,128663,0
+SLRC.US,D,20240830,000000,15.8,15.94,15.75,15.94,109919,0
+SLRC.US,D,20240903,000000,15.86,15.9271,15.7651,15.79,207576,0
+SLRC.US,D,20240904,000000,15.79,15.955,15.79,15.85,73507,0
+SLRC.US,D,20240905,000000,15.91,15.96,15.82,15.84,128156,0
+SLRC.US,D,20240906,000000,15.76,15.87,15.565,15.61,157767,0
+SLRC.US,D,20240909,000000,15.72,15.88,15.68,15.68,146012,0
+SLRC.US,D,20240910,000000,15.74,15.76,15.56,15.58,99711,0
+SLRC.US,D,20240911,000000,15.59,15.66,15.4,15.64,163950,0
+SLRC.US,D,20240912,000000,15.68,15.75,15.575,15.6,200376,0
+SLRC.US,D,20240913,000000,15.27,15.39,15.26,15.39,170373,0
+SLRC.US,D,20240916,000000,15.39,15.43,15.22,15.29,184562,0
+SLRC.US,D,20240917,000000,15.29,15.32,15.11,15.11,184318,0
+SLRC.US,D,20240918,000000,15.12,15.3199,15.11,15.15,156792,0
+SLRC.US,D,20240919,000000,15.28,15.3,15.13,15.2,172714,0
+SLRC.US,D,20240920,000000,15.18,15.2222,15.06,15.06,133959,0
+SLRC.US,D,20240923,000000,15.11,15.17,15.01,15.04,179051,0
+SLRC.US,D,20240924,000000,15.04,15.11,14.92,15.02,316001,0
+SLRC.US,D,20240925,000000,14.97,14.97,14.73,14.73,237489,0
+SLRC.US,D,20240926,000000,14.77,14.9403,14.71,14.89,176692,0
+SLRC.US,D,20240927,000000,14.97,15.08,14.8701,14.9,305222,0
+SLRC.US,D,20240930,000000,14.92,15.08,14.91,15.05,245041,0
+SLRC.US,D,20241001,000000,15.08,15.09,14.96,15,152928,0
+SLRC.US,D,20241002,000000,15,15.0868,14.975,15.01,124973,0
+SLRC.US,D,20241003,000000,15.02,15.16,14.98,15.11,134520,0
+SLRC.US,D,20241004,000000,15.11,15.22,15.04,15.14,122670,0
+SLRC.US,D,20241007,000000,15.17,15.17,15.03,15.06,103276,0
+SLRC.US,D,20241008,000000,15.16,15.16,14.995,15.03,133824,0
+SLRC.US,D,20241009,000000,15.06,15.06,14.9,14.9,107997,0
+SLRC.US,D,20241010,000000,14.97,15.0474,14.93,14.99,118935,0
+SLRC.US,D,20241011,000000,15.05,15.07,15,15.06,180696,0
+SLRC.US,D,20241014,000000,15.02,15.08,14.98,15.08,188690,0
+SLRC.US,D,20241015,000000,15.06,15.16,15.06,15.08,111751,0
+SLRC.US,D,20241016,000000,15.2,15.34,15.15,15.32,228729,0
+SLRC.US,D,20241017,000000,15.36,15.38,15.19,15.19,113797,0
+SLRC.US,D,20241018,000000,15.17,15.2695,15.17,15.24,104569,0
+SLRC.US,D,20241021,000000,15.35,15.47,15.2901,15.44,252291,0
+SLRC.US,D,20241022,000000,15.43,15.49,15.362,15.46,137596,0
+SLRC.US,D,20241023,000000,15.45,15.45,15.26,15.38,139740,0
+SLRC.US,D,20241024,000000,15.41,15.5,15.35,15.48,112003,0
+SLRC.US,D,20241025,000000,15.48,15.53,15.4,15.42,97965,0
+SLRC.US,D,20241028,000000,15.45,15.61,15.44,15.57,148264,0
+SLRC.US,D,20241029,000000,15.54,15.5906,15.4,15.42,132152,0
+SLRC.US,D,20241030,000000,15.42,15.51,15.37,15.43,97053,0
+SLRC.US,D,20241031,000000,15.46,15.51,15.36,15.37,115952,0
+SLRC.US,D,20241101,000000,15.4,15.49,15.25,15.28,138934,0
+SLRC.US,D,20241104,000000,15.26,15.26,15.0445,15.08,153032,0
+SLRC.US,D,20241105,000000,15.05,15.1839,15.04,15.12,113717,0
+SLRC.US,D,20241106,000000,15.38,15.47,15.21,15.39,183487,0
+SLRC.US,D,20241107,000000,15.58,16.1,15.51,15.9,259115,0
+SLRC.US,D,20241108,000000,15.96,16.2,15.88,16.17,184619,0
+SLRC.US,D,20241111,000000,16.17,16.18,15.92,16.1,219322,0
+SLRC.US,D,20241112,000000,16.04,16.09,15.9036,15.97,152699,0
+SLRC.US,D,20241113,000000,16.02,16.1399,15.95,15.97,131295,0
+SLRC.US,D,20241114,000000,16.05,16.055,15.91,15.93,123017,0
+SLRC.US,D,20241115,000000,15.95,16.19,15.95,16.16,139581,0
+SLRC.US,D,20241118,000000,16.26,16.48,16.18,16.39,412214,0
+SLRC.US,D,20241119,000000,16.4,16.48,16.28,16.39,171296,0
+SLRC.US,D,20241120,000000,16.41,16.44,16.26,16.43,109029,0
+SLRC.US,D,20241121,000000,16.43,16.43,16.32,16.32,162566,0
+SLRC.US,D,20241122,000000,16.35,16.52,16.338,16.49,128385,0
+SLRC.US,D,20241125,000000,16.55,16.71,16.55,16.64,202037,0
+SLRC.US,D,20241126,000000,16.67,16.67,16.546,16.55,147222,0
+SLRC.US,D,20241127,000000,16.59,16.685,16.55,16.61,190154,0
+SLRC.US,D,20241129,000000,16.67,16.83,16.67,16.75,111060,0
+SLRC.US,D,20241202,000000,16.75,16.83,16.62,16.83,209112,0
+SLRC.US,D,20241203,000000,16.9,16.9,16.7,16.74,132613,0
+SLRC.US,D,20241204,000000,16.72,16.87,16.6663,16.83,231555,0
+SLRC.US,D,20241205,000000,16.82,16.8823,16.63,16.71,154516,0
+SLRC.US,D,20241206,000000,16.77,16.785,16.62,16.72,162755,0
+SLRC.US,D,20241209,000000,16.75,16.88,16.74,16.83,153731,0
+SLRC.US,D,20241210,000000,16.9,16.9,16.69,16.86,128187,0
+SLRC.US,D,20241211,000000,16.89,16.905,16.61,16.75,199293,0
+SLRC.US,D,20241212,000000,16.78,16.85,16.74,16.75,193260,0
+SLRC.US,D,20241213,000000,16.47,16.5,16.23,16.45,224016,0
+SLRC.US,D,20241216,000000,16.37,16.4,16.11,16.16,204684,0
+SLRC.US,D,20241217,000000,16.1,16.11,15.98,16.02,215175,0
+SLRC.US,D,20241218,000000,16.03,16.3,15.8,15.85,194811,0
+SLRC.US,D,20241219,000000,15.8,16.05,15.79,16.02,160641,0
+SLRC.US,D,20241220,000000,16,16.21,15.93,16.05,213560,0
+SLRC.US,D,20241223,000000,16.05,16.1751,15.976,16.14,134785,0
+SLRC.US,D,20241224,000000,16.15,16.275,16.02,16.23,107424,0
+SLRC.US,D,20241226,000000,16.23,16.4,16.2,16.37,128010,0
+SLRC.US,D,20241227,000000,16.34,16.41,16.2441,16.3,196828,0
+SLRC.US,D,20241230,000000,16.2,16.36,16.155,16.26,136085,0
+SLRC.US,D,20241231,000000,16.27,16.34,16.14,16.16,363760,0
+SLRC.US,D,20250102,000000,16.22,16.47,16.215,16.36,224995,0
+SLRC.US,D,20250103,000000,16.44,16.48,16.33,16.41,164117,0
+SLRC.US,D,20250106,000000,16.42,16.4488,16.26,16.32,197880,0
+SLRC.US,D,20250107,000000,16.4,16.44,16.22,16.32,148756,0
+SLRC.US,D,20250108,000000,16.33,16.33,16.1685,16.31,199912,0
+SLRC.US,D,20250110,000000,16.19,16.24,16.1249,16.18,116551,0
+SLRC.US,D,20250113,000000,16.15,16.31,16.06,16.29,148451,0
+SLRC.US,D,20250114,000000,16.32,16.43,16.31,16.41,95162,0
+SLRC.US,D,20250115,000000,16.49,16.55,16.31,16.55,267316,0
+SLRC.US,D,20250116,000000,16.6,16.66,16.56,16.65,100794,0
+SLRC.US,D,20250117,000000,16.71,16.76,16.6501,16.75,115714,0
+SLRC.US,D,20250121,000000,16.75,16.85,16.7397,16.83,137481,0
+SLRC.US,D,20250122,000000,16.84,16.85,16.6829,16.73,176377,0
+SLRC.US,D,20250123,000000,16.73,16.78,16.6715,16.73,106124,0
+SLRC.US,D,20250124,000000,16.69,16.72,16.66,16.69,92701,0
+SLRC.US,D,20250127,000000,16.7,16.74,16.63,16.67,136915,0
+SLRC.US,D,20250128,000000,16.7,16.83,16.7,16.76,142063,0
+SLRC.US,D,20250129,000000,16.79,16.8,16.53,16.66,150986,0
+SLRC.US,D,20250130,000000,16.79,16.87,16.7,16.84,130344,0
+SLRC.US,D,20250131,000000,16.85,16.955,16.7875,16.91,124894,0
+SLRC.US,D,20250203,000000,16.75,16.9,16.67,16.88,127477,0
+SLRC.US,D,20250204,000000,16.86,16.86,16.6701,16.81,101089,0
+SLRC.US,D,20250205,000000,16.8,16.8,16.63,16.78,94819,0
+SLRC.US,D,20250206,000000,16.75,16.82,16.7,16.78,141735,0
+SLRC.US,D,20250207,000000,16.87,17.04,16.7801,17.04,203573,0
+SLRC.US,D,20250210,000000,17.04,17.13,16.945,17.07,225129,0
+SLRC.US,D,20250211,000000,17.11,17.15,17.0405,17.14,135457,0
+SLRC.US,D,20250212,000000,17.07,17.28,17.0429,17.26,162916,0
+SLRC.US,D,20250213,000000,17.27,17.4,17.25,17.39,135580,0
+SLRC.US,D,20250214,000000,17.4,17.63,17.4,17.6,165044,0
+SLRC.US,D,20250218,000000,17.65,17.85,17.57,17.82,270171,0
+SLRC.US,D,20250219,000000,17.8,17.84,17.64,17.82,111069,0
+SLRC.US,D,20250220,000000,17.84,17.84,17.63,17.74,135447,0
+SLRC.US,D,20250221,000000,17.78,17.8,17.575,17.65,150999,0
+SLRC.US,D,20250224,000000,17.63,17.65,17.44,17.51,149303,0
+SLRC.US,D,20250225,000000,17.57,17.62,17.45,17.49,212528,0
+SLRC.US,D,20250226,000000,16.9,17.455,16.78,17.2,316052,0
+SLRC.US,D,20250227,000000,17.22,17.275,17.03,17.27,187788,0
+SLRC.US,D,20250228,000000,17.34,17.67,17.27,17.63,260194,0
+SLRC.US,D,20250303,000000,17.62,17.76,17.385,17.57,309400,0
+SLRC.US,D,20250304,000000,17.48,17.76,17.29,17.6,281584,0
+SLRC.US,D,20250305,000000,17.61,17.7,17.375,17.54,202530,0
+SLRC.US,D,20250306,000000,17.54,17.6,17.33,17.46,204664,0
+SLRC.US,D,20250307,000000,17.47,17.83,17.4698,17.82,198671,0
+SLRC.US,D,20250310,000000,17.82,17.94,17.65,17.76,238532,0
+SLRC.US,D,20250311,000000,17.76,17.8,17.14,17.26,443900,0
+SLRC.US,D,20250312,000000,17.28,17.4681,17.21,17.32,225606,0
+SLRC.US,D,20250313,000000,17.32,17.42,16.86,16.89,259538,0
+SLRC.US,D,20250314,000000,16.7,16.75,16.53,16.72,241318,0
+SLRC.US,D,20250317,000000,16.75,16.94,16.66,16.85,172483,0
+SLRC.US,D,20250318,000000,16.87,17.04,16.82,17.04,141644,0
+SLRC.US,D,20250319,000000,17.18,17.18,16.96,17.07,164729,0
+SLRC.US,D,20250320,000000,17.01,17.09,16.93,17,108575,0
+SLRC.US,D,20250321,000000,16.97,16.985,16.86,16.89,148215,0
+SLRC.US,D,20250324,000000,17,17.0499,16.93,17.01,112612,0
+SLRC.US,D,20250325,000000,17.05,17.16,16.99,17.09,86930,0
+SLRC.US,D,20250326,000000,17.07,17.09,16.95,17.01,115556,0
+SLRC.US,D,20250327,000000,17.06,17.25,17.06,17.21,138880,0
+SLRC.US,D,20250328,000000,17.24,17.26,17.03,17.15,217321,0
+SLRC.US,D,20250331,000000,17.16,17.16,16.7842,16.86,208238,0
+SLRC.US,D,20250401,000000,16.84,16.9926,16.8185,16.92,136688,0
+SLRC.US,D,20250402,000000,16.82,16.86,16.684,16.75,93153,0
+SLRC.US,D,20250403,000000,16.43,16.65,16.42,16.44,176738,0
+SLRC.US,D,20250404,000000,16.16,16.2,15.14,15.21,563800,0
+SLRC.US,D,20250407,000000,14.45,15.1,14.07,14.73,666535,0
+SLRC.US,D,20250408,000000,15.1,15.37,14.06,14.19,633786,0
+SLRC.US,D,20250409,000000,14,15.22,13.64,15.11,510357,0
+SLRC.US,D,20250410,000000,15.06,15.28,14.4,14.495,268179,0
+SLRC.US,D,20250411,000000,14.685,14.8769,14.3127,14.64,254224,0
+SLRC.US,D,20250414,000000,14.7,14.97,14.605,14.85,195374,0
+SLRC.US,D,20250415,000000,14.85,15.17,14.82,15.13,208390,0
+SLRC.US,D,20250416,000000,15.04,15.22,15.04,15.14,212412,0
+SLRC.US,D,20250417,000000,15.13,15.58,15.13,15.5,274954,0
+SLRC.US,D,20250421,000000,15.35,15.388,14.9352,15.11,193981,0
+SLRC.US,D,20250422,000000,15.28,15.45,15.205,15.37,106720,0
+SLRC.US,D,20250423,000000,15.64,15.745,15.46,15.55,135543,0
+SLRC.US,D,20250424,000000,15.53,15.79,15.49,15.69,188792,0
+SLRC.US,D,20250425,000000,15.72,15.7725,15.45,15.69,155157,0
+SLRC.US,D,20250428,000000,15.62,15.85,15.62,15.77,95125,0
+SLRC.US,D,20250429,000000,15.8,15.8291,15.54,15.68,75274,0
+SLRC.US,D,20250430,000000,15.55,15.56,15.255,15.54,104652,0
+SLRC.US,D,20250501,000000,15.57,15.6716,15.285,15.31,156521,0
+SLRC.US,D,20250502,000000,15.39,15.7,15.3444,15.65,181457,0
+SLRC.US,D,20250505,000000,15.5,15.575,15.33,15.36,118926,0
+SLRC.US,D,20250506,000000,15.32,15.56,15.27,15.52,162383,0
+SLRC.US,D,20250507,000000,15.55,15.666,15.44,15.45,137917,0
+SLRC.US,D,20250508,000000,15.28,15.7,15.28,15.62,139603,0
+SLRC.US,D,20250509,000000,15.69,15.89,15.6,15.8,131150,0
+SLRC.US,D,20250512,000000,16.23,16.58,16.075,16.13,341615,0
+SLRC.US,D,20250513,000000,16.21,16.499,16.175,16.36,194904,0
+SLRC.US,D,20250514,000000,16.43,16.468,16.29,16.38,138102,0
+SLRC.US,D,20250515,000000,16.38,16.44,16.2,16.38,100556,0
+SLRC.US,D,20250516,000000,16.46,16.57,16.38,16.56,117856,0
+SLRC.US,D,20250519,000000,16.56,16.79,16.48,16.76,133891,0
+SLRC.US,D,20250520,000000,16.68,16.8048,16.67,16.76,125916,0
+SLRC.US,D,20250521,000000,16.67,16.705,16.32,16.35,97922,0
+SLRC.US,D,20250522,000000,16.27,16.4,16.23,16.3,104569,0
+SLRC.US,D,20250523,000000,16.22,16.4799,16.21,16.42,88952,0
+SLRC.US,D,20250527,000000,16.57,16.69,16.465,16.69,139522,0
+SLRC.US,D,20250528,000000,16.7,16.8,16.6,16.6,136324,0
+SLRC.US,D,20250529,000000,16.7,16.78,16.665,16.74,84574,0
+SLRC.US,D,20250530,000000,16.77,16.825,16.68,16.76,81948,0
+SLRC.US,D,20250602,000000,16.82,16.82,16.5901,16.62,106785,0
+SLRC.US,D,20250603,000000,16.67,16.78,16.6,16.76,83056,0
+SLRC.US,D,20250604,000000,16.8,16.85,16.69,16.72,87458,0
+SLRC.US,D,20250605,000000,16.68,16.7732,16.61,16.76,102179,0
+SLRC.US,D,20250606,000000,16.77,16.87,16.77,16.86,73935,0
+SLRC.US,D,20250609,000000,16.94,17.195,16.88,16.9,162919,0
+SLRC.US,D,20250610,000000,17.01,17.05,16.92,17.01,97818,0
+SLRC.US,D,20250611,000000,17.09,17.1,16.95,16.99,111147,0
+SLRC.US,D,20250612,000000,17.03,17.03,16.86,16.9,167471,0
+SLRC.US,D,20250613,000000,16.49,16.49,16.25,16.31,166926,0
+SLRC.US,D,20250616,000000,16.42,16.6,16.18,16.18,301444,0
+SLRC.US,D,20250617,000000,16.09,16.31,16.04,16.23,213976,0
+SLRC.US,D,20250618,000000,16.2,16.295,16.145,16.21,170306,0
+SLRC.US,D,20250620,000000,16.21,16.35,16.13,16.18,277362,0
+SLRC.US,D,20250623,000000,16.15,16.15,15.8,15.95,351974,0
+SLRC.US,D,20250624,000000,15.98,16.27,15.9593,16.11,500578,0
+SLRC.US,D,20250625,000000,16.17,16.1904,15.8,15.96,232146,0
+SLRC.US,D,20250626,000000,16.05,16.26,16,16.08,286529,0
+SLRC.US,D,20250627,000000,16.25,16.2999,16.005,16.09,438153,0
+SLRC.US,D,20250630,000000,16.14,16.34,16.08,16.14,280211,0
+SLRC.US,D,20250701,000000,16.12,16.2888,16.08,16.19,243743,0
+SLRC.US,D,20250702,000000,16.2,16.2523,16.06,16.1,180983,0
+SLRC.US,D,20250703,000000,16.2,16.3755,16.1,16.36,78363,0
+SLRC.US,D,20250707,000000,16.32,16.3659,16.13,16.2,280135,0
+SLRC.US,D,20250708,000000,16.18,16.31,16.18,16.23,185948,0
+SLRC.US,D,20250709,000000,16.31,16.31,16.15,16.23,175705,0
+SLRC.US,D,20250710,000000,16.16,16.445,16.16,16.36,210061,0
+SLRC.US,D,20250711,000000,16.33,16.4351,16.28,16.42,232242,0
+SLRC.US,D,20250714,000000,16.35,16.45,16.27,16.37,173941,0
+SLRC.US,D,20250715,000000,16.4,16.51,16.34,16.39,272890,0
+SLRC.US,D,20250716,000000,16.4,16.495,16.29,16.47,187483,0
+SLRC.US,D,20250717,000000,16.47,16.669,16.45,16.63,107602,0
+SLRC.US,D,20250718,000000,16.66,16.7,16.46,16.46,101929,0
+SLRC.US,D,20250721,000000,16.6,16.63,16.325,16.35,164141,0
+SLRC.US,D,20250722,000000,16.41,16.4841,16.34,16.43,73811,0
+SLRC.US,D,20250723,000000,16.43,16.6,16.43,16.55,111692,0
+SLRC.US,D,20250724,000000,16.58,16.58,16.35,16.36,118698,0
+SLRC.US,D,20250725,000000,16.42,16.49,16.3,16.37,152745,0
+SLRC.US,D,20250728,000000,16.37,16.4,16.22,16.24,105277,0
+SLRC.US,D,20250729,000000,16.24,16.24,15.94,16.16,119215,0
+SLRC.US,D,20250730,000000,16.19,16.2391,15.93,16,121677,0
+SLRC.US,D,20250731,000000,16,16.15,15.95,16,127725,0
+SLRC.US,D,20250801,000000,15.92,15.94,15.67,15.89,201443,0
+SLRC.US,D,20250804,000000,15.92,15.9608,15.7001,15.78,157491,0
+SLRC.US,D,20250805,000000,15.76,15.93,15.6198,15.92,205178,0
+SLRC.US,D,20250806,000000,16.28,16.51,16.0426,16.44,209207,0
+SLRC.US,D,20250807,000000,16.56,16.56,16.13,16.26,251521,0
+SLRC.US,D,20250808,000000,16.34,16.505,16.2714,16.46,155940,0
+SLRC.US,D,20250811,000000,16.47,16.54,16.3,16.36,152020,0
+SLRC.US,D,20250812,000000,16.33,16.49,16.33,16.45,93889,0
+SLRC.US,D,20250813,000000,16.47,16.54,16.4128,16.54,156586,0
+SLRC.US,D,20250814,000000,16.46,16.5,16.34,16.34,118880,0
+SLRC.US,D,20250815,000000,16.34,16.37,16.3,16.3,124814,0
+SLRC.US,D,20250818,000000,16.34,16.49,16.26,16.47,168032,0
+SLRC.US,D,20250819,000000,16.5,16.6199,16.45,16.52,108630,0
+SLRC.US,D,20250820,000000,16.5,16.54,16.44,16.5,81380,0
+SLRC.US,D,20250821,000000,16.51,16.53,16.415,16.49,122130,0
+SLRC.US,D,20250822,000000,16.58,16.69,16.4,16.43,343067,0
+SLRC.US,D,20250825,000000,16.45,16.47,16.215,16.22,198232,0
+SLRC.US,D,20250826,000000,16.24,16.41,16.2113,16.4,167494,0
+SLRC.US,D,20250827,000000,16.35,16.48,16.35,16.44,120200,0
+SLRC.US,D,20250828,000000,16.42,16.56,16.35,16.53,118580,0
+SLRC.US,D,20250829,000000,16.54,16.63,16.4001,16.62,117091,0
+SLRC.US,D,20250902,000000,16.62,16.69,16.51,16.65,196882,0
+SLRC.US,D,20250903,000000,16.65,16.66,16.5498,16.55,107454,0
+SLRC.US,D,20250904,000000,16.53,16.7,16.52,16.69,127149,0
+SLRC.US,D,20250905,000000,16.7,16.75,16.6,16.7,123591,0
+SLRC.US,D,20250908,000000,16.7,16.83,16.645,16.8,185850,0
+SLRC.US,D,20250909,000000,16.81,16.81,16.65,16.69,266344,0
+SLRC.US,D,20250910,000000,16.69,16.73,16.55,16.62,327739,0
+SLRC.US,D,20250911,000000,16.68,16.73,16.59,16.73,274748,0
+SLRC.US,D,20250912,000000,16.25,16.48,15.96,16.07,401292,0
+SLRC.US,D,20250915,000000,16.09,16.1701,15.9,15.92,359218,0
+SLRC.US,D,20250916,000000,16,16.05,15.86,15.95,185276,0
+SLRC.US,D,20250917,000000,16,16.15,15.955,15.97,161201,0
+SLRC.US,D,20250918,000000,16,16.135,15.95,16.11,116457,0
+SLRC.US,D,20250919,000000,16.13,16.205,16.035,16.17,256870,0
+SLRC.US,D,20250922,000000,16.12,16.14,15.805,15.83,208459,0
+SLRC.US,D,20250923,000000,15.79,15.9899,15.67,15.68,175953,0
+SLRC.US,D,20250924,000000,15.68,15.73,15.43,15.46,272210,0
+SLRC.US,D,20250925,000000,15.43,15.73,15.425,15.54,414568,0
+SLRC.US,D,20250926,000000,15.61,15.7299,15.36,15.44,280525,0
+SLRC.US,D,20250929,000000,15.46,15.54,15.22,15.27,277782,0
+SLRC.US,D,20250930,000000,15.27,15.55,15.1807,15.29,194896,0
+SLRC.US,D,20251001,000000,15.23,15.23,15,15.11,272962,0
+SLRC.US,D,20251002,000000,15.11,15.29,15.06,15.17,345245,0
+SLRC.US,D,20251003,000000,15.19,15.31,14.92,14.95,324112,0
+SLRC.US,D,20251006,000000,14.95,15.06,14.8,14.85,243135,0
+SLRC.US,D,20251007,000000,14.82,14.94,14.55,14.64,308324,0
+SLRC.US,D,20251008,000000,14.65,14.76,14.51,14.51,255860,0
+SLRC.US,D,20251009,000000,14.5,14.61,14.2,14.26,435439,0
+SLRC.US,D,20251010,000000,14.24,14.36,14,14.07,451415,0
+SLRC.US,D,20251013,000000,14.1,14.4099,14.1,14.32,440914,0
+SLRC.US,D,20251014,000000,14.24,14.56,14.24,14.49,271486,0
+SLRC.US,D,20251015,000000,14.55,14.72,14.33,14.41,245989,0
+SLRC.US,D,20251016,000000,14.4,14.47,13.96,13.96,529756,0
+SLRC.US,D,20251017,000000,14,14.22,13.95,14.15,407006,0
+SLRC.US,D,20251020,000000,14.17,14.3,14.08,14.28,218699,0
+SLRC.US,D,20251021,000000,14.25,14.49,14.25,14.42,360142,0
+SLRC.US,D,20251022,000000,14.41,14.535,14.35,14.51,258540,0
+SLRC.US,D,20251023,000000,14.56,14.93,14.53,14.91,356736,0
+SLRC.US,D,20251024,000000,14.92,15.085,14.915,15.04,456810,0
+SLRC.US,D,20251027,000000,15.13,15.31,15.095,15.3,334709,0
+SLRC.US,D,20251028,000000,15.38,15.59,15.31,15.48,305482,0
+SLRC.US,D,20251029,000000,15.47,15.53,15.235,15.3,268243,0
+SLRC.US,D,20251030,000000,15.39,15.445,15.04,15.23,279261,0
+SLRC.US,D,20251031,000000,15.22,15.41,15.1456,15.27,200651,0
+SLRC.US,D,20251103,000000,15.3,15.41,15.1252,15.38,183529,0
+SLRC.US,D,20251104,000000,15.31,15.39,15.265,15.37,298802,0
+SLRC.US,D,20251105,000000,15.38,15.62,15.18,15.52,424897,0
+SLRC.US,D,20251106,000000,15.51,15.5365,15.11,15.15,258562,0
+SLRC.US,D,20251107,000000,15.18,15.31,14.99,15.29,215430,0
+SLRC.US,D,20251110,000000,15.42,15.42,15.27,15.38,196104,0
+SLRC.US,D,20251111,000000,15.38,15.6,15.3101,15.53,199593,0
+SLRC.US,D,20251112,000000,15.5,15.68,15.43,15.48,288390,0
+SLRC.US,D,20251113,000000,15.48,15.67,15.38,15.48,344950,0
+SLRC.US,D,20251114,000000,15.41,15.45,15.26,15.32,211739,0
+SLRC.US,D,20251117,000000,15.09,15.35,14.93,14.93,450984,0
+SLRC.US,D,20251118,000000,14.91,15.04,14.84,14.98,264151,0
+SLRC.US,D,20251119,000000,14.995,15.12,14.81,14.99,349127,0
+SLRC.US,D,20251120,000000,14.99,15.1155,14.86,14.96,205654,0
+SLRC.US,D,20251121,000000,14.93,15.355,14.93,15.29,318681,0
+SLRC.US,D,20251124,000000,15.37,15.625,15.32,15.58,321258,0
+SLRC.US,D,20251125,000000,15.63,15.85,15.53,15.81,231598,0
+SLRC.US,D,20251126,000000,15.8,15.99,15.8,15.88,188857,0
+SLRC.US,D,20251128,000000,15.88,16.02,15.88,15.93,100103,0
+SLRC.US,D,20251201,000000,15.93,15.9899,15.735,15.78,195941,0
+SLRC.US,D,20251202,000000,15.76,15.89,15.7,15.88,159660,0
+SLRC.US,D,20251203,000000,15.89,16.06,15.887,16.02,161915,0
+SLRC.US,D,20251204,000000,16,16.14,15.96,16.02,185476,0
+SLRC.US,D,20251205,000000,16.02,16.08,16,16.02,447294,0
+SLRC.US,D,20251208,000000,16.02,16.11,15.965,16.02,353342,0
+SLRC.US,D,20251209,000000,16.05,16.14,16.03,16.08,244254,0
+SLRC.US,D,20251210,000000,16.08,16.21,16.05,16.15,267851,0
+SLRC.US,D,20251211,000000,16.18,16.21,16,16,287734,0
+SLRC.US,D,20251212,000000,15.74,15.81,15.605,15.68,345081,0
+SLRC.US,D,20251215,000000,15.68,15.71,15.4,15.58,284125,0
+SLRC.US,D,20251216,000000,15.55,15.66,15.44,15.56,203776,0
+SLRC.US,D,20251217,000000,15.55,15.64,15.52,15.54,179031,0
+SLRC.US,D,20251218,000000,15.59,15.6401,15.46,15.57,283659,0
+SLRC.US,D,20251219,000000,15.6,15.6,15.27,15.3,387082,0
+SLRC.US,D,20251222,000000,15.3,15.375,15.22,15.27,357960,0
+SLRC.US,D,20251223,000000,15.25,15.33,15.145,15.19,242650,0
+SLRC.US,D,20251224,000000,15.11,15.28,15.01,15.26,222156,0
+SLRC.US,D,20251226,000000,15.32,15.5,15.28,15.44,313238,0
+SLRC.US,D,20251229,000000,15.42,15.57,15.29,15.3,312718,0
+SLRC.US,D,20251230,000000,15.25,15.48,15.24,15.46,373675,0
+SLRC.US,D,20251231,000000,15.46,15.55,15.38,15.46,163086,0
+SLRC.US,D,20260102,000000,15.46,15.595,15.34,15.43,278690,0
+SLRC.US,D,20260105,000000,15.36,15.62,15.36,15.52,294703,0
+SLRC.US,D,20260106,000000,15.54,15.54,15.335,15.41,184045,0
+SLRC.US,D,20260107,000000,15.35,15.45,15.07,15.1,236466,0
+SLRC.US,D,20260108,000000,15.04,15.61,15.04,15.51,307918,0
+SLRC.US,D,20260109,000000,15.51,15.675,15.46,15.49,222823,0
+SLRC.US,D,20260112,000000,15.46,15.51,15.27,15.28,170334,0
+SLRC.US,D,20260113,000000,15.3,15.33,15.102,15.16,230718,0
+SLRC.US,D,20260114,000000,15.14,15.35,15.06,15.31,241286,0
+SLRC.US,D,20260115,000000,15.3,15.59,15.29,15.54,213167,0
+SLRC.US,D,20260116,000000,15.46,15.52,15.32,15.35,203770,0
+SLRC.US,D,20260120,000000,15.28,15.28,15.085,15.18,322044,0
+SLRC.US,D,20260121,000000,15.2,15.43,15.2,15.35,143036,0
+SLRC.US,D,20260122,000000,15.37,15.45,15.2628,15.29,143639,0
+SLRC.US,D,20260123,000000,15.27,15.3,15.09,15.13,177054,0
+SLRC.US,D,20260126,000000,15.11,15.11,14.8162,14.94,346024,0
+SLRC.US,D,20260127,000000,14.95,15.19,14.91,15.06,190518,0
+SLRC.US,D,20260128,000000,15.01,15.15,14.85,14.89,203048,0
+SLRC.US,D,20260129,000000,14.89,14.98,14.76,14.96,230660,0
+SLRC.US,D,20260130,000000,14.96,15.04,14.79,15,281773,0
+SLRC.US,D,20260202,000000,14.96,15.01,14.7,14.95,256206,0
+SLRC.US,D,20260203,000000,14.88,14.9,14.57,14.72,336974,0
+SLRC.US,D,20260204,000000,14.71,15.205,14.705,15.15,409221,0
+SLRC.US,D,20260205,000000,15.12,15.151,14.909,15.02,500295,0
+SLRC.US,D,20260206,000000,15,15.27,14.98,15.19,316914,0
+SLRC.US,D,20260209,000000,15.17,15.37,15.065,15.26,295441,0
+SLRC.US,D,20260210,000000,15.32,15.32,15.16,15.25,197701,0
+SLRC.US,D,20260211,000000,15.26,15.26,14.965,15.06,193676,0
+SLRC.US,D,20260212,000000,15.06,15.175,14.76,15.05,323984,0
+SLRC.US,D,20260213,000000,15.05,15.21,14.86,15,290804,0
+SLRC.US,D,20260217,000000,15,15.15,14.86,14.96,226390,0
+SLRC.US,D,20260218,000000,14.94,15.1098,14.85,14.98,128598,0
diff --git a/daily/us/nasdaq stocks/2/smom.us.txt b/daily/us/nasdaq stocks/2/smom.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5a21c3ff861e3e7a4e55b271d5e55bf93d6d4662
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/smom.us.txt	
@@ -0,0 +1,111 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMOM.US,D,20250910,000000,25.15,25.16,25.11,25.1419,17680,0
+SMOM.US,D,20250911,000000,25.44,25.4428,25.29,25.4428,15848,0
+SMOM.US,D,20250912,000000,25.67,25.67,25.41,25.4231,23132,0
+SMOM.US,D,20250915,000000,25.61,25.62,25.57,25.6021,15994,0
+SMOM.US,D,20250916,000000,25.5,25.5355,25.4994,25.5355,15806,0
+SMOM.US,D,20250917,000000,25.56,25.62,25.5195,25.5195,13565,0
+SMOM.US,D,20250918,000000,25.77,25.77,25.7073,25.7073,15504,0
+SMOM.US,D,20250922,000000,25.77,25.8776,25.77,25.8776,14251,0
+SMOM.US,D,20250923,000000,25.97,25.97,25.8382,25.855,32167,0
+SMOM.US,D,20250924,000000,25.78,25.78,25.6584,25.6584,11792,0
+SMOM.US,D,20250925,000000,25.59,25.65,25.5842,25.5842,32498,0
+SMOM.US,D,20250926,000000,25.87,25.87,25.6,25.755,12957,0
+SMOM.US,D,20250929,000000,25.91,25.95,25.905,25.905,13051,0
+SMOM.US,D,20250930,000000,25.81,25.92,25.8099,25.904,24928,0
+SMOM.US,D,20251001,000000,25.7535,25.8,25.74,25.7533,53754,0
+SMOM.US,D,20251002,000000,25.71,25.79,25.71,25.7728,14646,0
+SMOM.US,D,20251003,000000,25.795,25.89,25.7488,25.7488,13343,0
+SMOM.US,D,20251006,000000,25.89,25.91,25.83,25.8988,14769,0
+SMOM.US,D,20251007,000000,25.9,26.01,25.74,25.7552,61451,0
+SMOM.US,D,20251008,000000,25.838,25.91,25.838,25.905,43191,0
+SMOM.US,D,20251009,000000,25.79,25.79,25.71,25.7364,30041,0
+SMOM.US,D,20251010,000000,25.863,25.863,25.0801,25.0801,27235,0
+SMOM.US,D,20251013,000000,25.44,25.47,25.44,25.4576,3593,0
+SMOM.US,D,20251014,000000,25.2732,25.62,25.2732,25.5083,29977,0
+SMOM.US,D,20251015,000000,25.81,25.815,25.45,25.6085,44392,0
+SMOM.US,D,20251016,000000,25.67,25.69,25.31,25.3949,1005190,0
+SMOM.US,D,20251017,000000,25.44,25.57,25.35,25.5018,7887,0
+SMOM.US,D,20251020,000000,25.66,25.805,25.66,25.7758,14406,0
+SMOM.US,D,20251021,000000,25.77,25.9,25.77,25.876,1595,0
+SMOM.US,D,20251022,000000,25.8,25.8,25.54,25.625,3158,0
+SMOM.US,D,20251023,000000,25.67,25.81,25.64,25.7769,75629,0
+SMOM.US,D,20251024,000000,25.98,26.01,25.9438,25.9438,2239,0
+SMOM.US,D,20251027,000000,26.17,26.2309,26.15,26.2309,2445,0
+SMOM.US,D,20251028,000000,26.23,26.29,26.21,26.2144,81153,0
+SMOM.US,D,20251029,000000,26.2826,26.2999,26.1813,26.1813,1269,0
+SMOM.US,D,20251030,000000,26.12,26.179,25.9434,25.9434,15233,0
+SMOM.US,D,20251031,000000,26.0468,26.0832,25.94,26.0455,1698,0
+SMOM.US,D,20251103,000000,25.94,26.05,25.94,25.9939,2052,0
+SMOM.US,D,20251104,000000,25.76,25.76,25.6301,25.6471,10089,0
+SMOM.US,D,20251105,000000,25.48,25.87,25.48,25.8019,2155,0
+SMOM.US,D,20251106,000000,25.58,25.73,25.37,25.408,1827,0
+SMOM.US,D,20251107,000000,25.22,25.4167,25.08,25.4167,13041,0
+SMOM.US,D,20251110,000000,25.73,25.84,25.611,25.8038,16337,0
+SMOM.US,D,20251111,000000,25.44,25.7649,25.44,25.7649,1509,0
+SMOM.US,D,20251112,000000,25.83,25.83,25.7245,25.7467,1281,0
+SMOM.US,D,20251113,000000,25.52,25.52,25.225,25.225,4140,0
+SMOM.US,D,20251114,000000,25.16,25.3304,25.16,25.2034,1766,0
+SMOM.US,D,20251117,000000,25.3,25.3,24.83,24.9698,6751,0
+SMOM.US,D,20251118,000000,24.81,24.87,24.72,24.7619,1447,0
+SMOM.US,D,20251119,000000,24.81,24.965,24.75,24.7819,2549,0
+SMOM.US,D,20251120,000000,25.16,25.16,24.3097,24.3097,895,0
+SMOM.US,D,20251121,000000,24.38,24.66,24.38,24.5798,8750,0
+SMOM.US,D,20251124,000000,24.82,25.01,24.82,24.9581,8654,0
+SMOM.US,D,20251125,000000,24.93,25.215,24.93,25.215,1980,0
+SMOM.US,D,20251126,000000,25.3,25.4399,25.3,25.3934,4513,0
+SMOM.US,D,20251128,000000,25.51,25.5633,25.51,25.5633,1162,0
+SMOM.US,D,20251201,000000,25.46,25.54,25.4509,25.4509,4888,0
+SMOM.US,D,20251202,000000,25.6,25.6,25.5101,25.5739,190256,0
+SMOM.US,D,20251203,000000,25.653,25.69,25.653,25.6701,4031,0
+SMOM.US,D,20251204,000000,25.66,25.7182,25.66,25.7182,907,0
+SMOM.US,D,20251205,000000,25.97,25.98,25.86,25.8897,33666,0
+SMOM.US,D,20251208,000000,25.906,25.906,25.74,25.7733,15641,0
+SMOM.US,D,20251209,000000,25.77,25.849,25.77,25.8056,3231,0
+SMOM.US,D,20251210,000000,25.7948,26.12,25.79,26.0247,149833,0
+SMOM.US,D,20251211,000000,25.9,26.035,25.9,26.0154,7116,0
+SMOM.US,D,20251212,000000,25.94,25.94,25.74,25.748,13609,0
+SMOM.US,D,20251215,000000,25.68,25.822,25.68,25.7613,43432,0
+SMOM.US,D,20251216,000000,25.6501,25.83,25.62,25.7714,10026,0
+SMOM.US,D,20251217,000000,25.73,25.76,25.4115,25.4115,13252,0
+SMOM.US,D,20251218,000000,25.73,25.75,25.627,25.6909,42702,0
+SMOM.US,D,20251219,000000,25.85,25.92,25.8469,25.8469,44757,0
+SMOM.US,D,20251222,000000,25.86,26.05,25.86,26.0197,36740,0
+SMOM.US,D,20251223,000000,26.02,26.1,25.97,26.0985,3378,0
+SMOM.US,D,20251224,000000,26.14,26.2008,26.14,26.2008,26884,0
+SMOM.US,D,20251226,000000,26.17,26.18,26.16,26.1694,10472,0
+SMOM.US,D,20251229,000000,26.07,26.0999,26.05,26.0535,1285,0
+SMOM.US,D,20251230,000000,26,26.04,25.9924,25.9924,6263,0
+SMOM.US,D,20251231,000000,25.92,25.96,25.79,25.8073,16939,0
+SMOM.US,D,20260102,000000,25.92,25.92,25.69,25.7406,7171,0
+SMOM.US,D,20260105,000000,25.96,26.025,25.9428,25.9428,8846,0
+SMOM.US,D,20260106,000000,25.95,26.1199,25.95,26.1199,1489,0
+SMOM.US,D,20260107,000000,26.07,26.12,25.99,25.9944,5503,0
+SMOM.US,D,20260108,000000,25.9246,25.9526,25.9215,25.9526,2166,0
+SMOM.US,D,20260109,000000,26.071,26.2299,26.071,26.2089,7531,0
+SMOM.US,D,20260112,000000,26.11,26.22,26.11,26.215,2882,0
+SMOM.US,D,20260113,000000,26.125,26.1558,26.08,26.1558,3983,0
+SMOM.US,D,20260114,000000,26,26.04,25.88,26.0062,7800,0
+SMOM.US,D,20260115,000000,26.16,26.204,26.06,26.075,8743,0
+SMOM.US,D,20260116,000000,26.07,26.07,25.97,25.9914,4836,0
+SMOM.US,D,20260120,000000,25.6637,25.76,25.4841,25.4841,5040,0
+SMOM.US,D,20260121,000000,25.77,25.82,25.55,25.7904,6449,0
+SMOM.US,D,20260122,000000,25.98,26.06,25.9688,25.9688,3942,0
+SMOM.US,D,20260123,000000,26.04,26.04,25.93,26.0242,7501,0
+SMOM.US,D,20260126,000000,26.02,26.19,26.02,26.1366,4424,0
+SMOM.US,D,20260127,000000,26.17,26.2897,26.17,26.247,3380,0
+SMOM.US,D,20260128,000000,26.37,26.37,26.2695,26.2695,12478,0
+SMOM.US,D,20260129,000000,26.2,26.32,26.05,26.2852,7578,0
+SMOM.US,D,20260130,000000,26.1598,26.16,26.05,26.1164,4428,0
+SMOM.US,D,20260202,000000,26.205,26.25,26.1491,26.1491,12235,0
+SMOM.US,D,20260203,000000,26.08,26.08,25.7398,25.8498,29966,0
+SMOM.US,D,20260204,000000,25.71,25.71,25.5231,25.5231,5492,0
+SMOM.US,D,20260205,000000,25.42,25.42,25.25,25.2811,5139,0
+SMOM.US,D,20260206,000000,25.61,25.7215,25.61,25.7215,5127,0
+SMOM.US,D,20260209,000000,25.8035,25.9197,25.8035,25.9141,5303,0
+SMOM.US,D,20260210,000000,25.95,26.06,25.94,25.9512,3048,0
+SMOM.US,D,20260211,000000,26.13,26.13,25.86,25.9934,13032,0
+SMOM.US,D,20260212,000000,26.11,26.11,25.62,25.6428,8410,0
+SMOM.US,D,20260213,000000,25.69,25.95,25.57,25.8142,6551,0
+SMOM.US,D,20260217,000000,25.8,25.8985,25.6599,25.7793,4954,0
+SMOM.US,D,20260218,000000,25.74,25.95,25.73,25.85,12894,0
diff --git a/daily/us/nasdaq stocks/2/sngx.us.txt b/daily/us/nasdaq stocks/2/sngx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1a37db26e0597adf328178c32d32b38875f571da
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sngx.us.txt	
@@ -0,0 +1,2307 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SNGX.US,D,20161214,000000,566.4,578.4,552,566.4,342.86250171431,0
+SNGX.US,D,20161215,000000,578.4,662.4,571.2,612,233.30833449988,0
+SNGX.US,D,20161216,000000,624,624,576,585.6,337.05000168525,0
+SNGX.US,D,20161219,000000,585.6,619.2,580.8,600,395.5000019775,0
+SNGX.US,D,20161220,000000,612,624,597.6,609.6,299.9000014995,0
+SNGX.US,D,20161221,000000,633.6,633.6,588,588,179.50416756419,0
+SNGX.US,D,20161222,000000,590.4,607.2,492,607.2,459.15416896244,0
+SNGX.US,D,20161223,000000,607.2,636,583.2,595.2,268.16250134081,0
+SNGX.US,D,20161227,000000,600,607.2,506.4,578.4,349.27083507969,0
+SNGX.US,D,20161228,000000,556.8,564,536.496,540,101.54166717437,0
+SNGX.US,D,20161229,000000,535.2,576,518.688,576,110.45833388562,0
+SNGX.US,D,20161230,000000,554.4,624,540,540,253.47083460069,0
+SNGX.US,D,20170103,000000,552,580.8,540,568.8,78.962500394812,0
+SNGX.US,D,20170104,000000,576,612,568.8,612,111.48750055744,0
+SNGX.US,D,20170105,000000,648,648,643.2,645.6,367.09166850213,0
+SNGX.US,D,20170106,000000,648,648,638.4,645.6,98.120833823938,0
+SNGX.US,D,20170109,000000,655.2,672,644.76,647.952,362.70416848019,0
+SNGX.US,D,20170110,000000,662.4,743.976,642.216,643.2,740.67500370337,0
+SNGX.US,D,20170111,000000,636,657.6,576,643.2,292.43750146219,0
+SNGX.US,D,20170112,000000,636,672,576,645.6,134.49583400581,0
+SNGX.US,D,20170113,000000,578.4,641.4,578.4,640.8,135.48333401075,0
+SNGX.US,D,20170117,000000,602.4,669.6,564,660,512.78750256394,0
+SNGX.US,D,20170118,000000,619.2,657.6,595.2,602.4,626.79166980062,0
+SNGX.US,D,20170119,000000,600,607.2,595.2,595.2,30.3666668185,0
+SNGX.US,D,20170120,000000,600,600,595.2,595.2,28.462500142312,0
+SNGX.US,D,20170123,000000,595.2,597.6,576,576,57.470833620688,0
+SNGX.US,D,20170124,000000,578.4,590.4,554.4,564,35.279166843062,0
+SNGX.US,D,20170125,000000,552,559.416,541.344,544.8,139.11666736225,0
+SNGX.US,D,20170126,000000,556.8,585.6,556.8,564,16.408333415375,0
+SNGX.US,D,20170127,000000,584.016,584.976,584.016,584.976,17.525000087625,0
+SNGX.US,D,20170130,000000,600,631.2,550.464,609.6,71.520833690937,0
+SNGX.US,D,20170131,000000,590.4,604.224,564,604.224,18.412500092063,0
+SNGX.US,D,20170201,000000,600,600,588,588,14.1666667375,0
+SNGX.US,D,20170202,000000,604.8,607.08,579.912,604.8,37.079166852062,0
+SNGX.US,D,20170203,000000,600.264,623.136,564,568.8,96.133333814,0
+SNGX.US,D,20170206,000000,580.056,580.056,564,566.4,70.187500350937,0
+SNGX.US,D,20170207,000000,554.4,567.744,528,532.8,119.54583393106,0
+SNGX.US,D,20170208,000000,542.4,544.8,532.8,532.8,41.920833542938,0
+SNGX.US,D,20170209,000000,540.48,540.48,523.2,523.2,22.112500110563,0
+SNGX.US,D,20170210,000000,492,544.776,492,544.776,87.1666671025,0
+SNGX.US,D,20170213,000000,516.528,554.4,516.528,542.4,9.0375000451875,0
+SNGX.US,D,20170214,000000,523.2,566.4,506.4,554.4,127.55833397112,0
+SNGX.US,D,20170215,000000,558.696,561.6,540,542.4,20.295833434813,0
+SNGX.US,D,20170216,000000,545.64,566.592,545.64,556.8,14.095833403813,0
+SNGX.US,D,20170217,000000,544.8,545.712,540,542.4,74.470833705687,0
+SNGX.US,D,20170221,000000,537.6,537.6,518.4,528,71.775000358875,0
+SNGX.US,D,20170222,000000,537.6,700.8,537.6,571.2,5510.1583608841,0
+SNGX.US,D,20170223,000000,576,585.6,499.2,513.6,746.22500373112,0
+SNGX.US,D,20170224,000000,506.4,516,456,487.2,408.22083537444,0
+SNGX.US,D,20170227,000000,506.4,517.944,468,477.6,137.92916735631,0
+SNGX.US,D,20170228,000000,523.2,523.2,475.2,475.2,157.98333412325,0
+SNGX.US,D,20170301,000000,475.2,519.36,475.2,501.6,154.45000077225,0
+SNGX.US,D,20170302,000000,501.6,501.6,484.368,496.8,186.32500093162,0
+SNGX.US,D,20170303,000000,484.8,513.12,484.8,504,95.141667142375,0
+SNGX.US,D,20170306,000000,506.4,540,499.2,504,114.05000057025,0
+SNGX.US,D,20170307,000000,504,504.096,485.496,499.56,124.31250062156,0
+SNGX.US,D,20170308,000000,499.2,518.4,493.608,511.2,45.020833558438,0
+SNGX.US,D,20170309,000000,518.4,568.8,513.6,559.2,323.800001619,0
+SNGX.US,D,20170310,000000,564,691.2,559.2,626.4,4020.5000201025,0
+SNGX.US,D,20170313,000000,609.624,738.816,600,705.6,1353.4041734337,0
+SNGX.US,D,20170314,000000,684,700.8,615.624,650.4,302.67083484669,0
+SNGX.US,D,20170315,000000,669.6,672,624,643.2,329.78750164894,0
+SNGX.US,D,20170316,000000,643.2,715.2,600.912,715.2,633.466669834,0
+SNGX.US,D,20170317,000000,727.2,727.2,633.6,648,367.95416850644,0
+SNGX.US,D,20170320,000000,628.8,645.6,602.4,609.6,187.77083427219,0
+SNGX.US,D,20170321,000000,600,621.576,559.2,564,118.45833392562,0
+SNGX.US,D,20170322,000000,561.6,581.928,552,562.872,90.512500452563,0
+SNGX.US,D,20170323,000000,566.88,597.12,518.4,577.584,94.51666713925,0
+SNGX.US,D,20170324,000000,544.8,587.184,544.8,566.4,45.68333356175,0
+SNGX.US,D,20170327,000000,592.968,592.968,547.2,588,140.06250070031,0
+SNGX.US,D,20170328,000000,643.2,643.2,580.8,643.2,268.10416800719,0
+SNGX.US,D,20170329,000000,643.2,763.2,624,696,1925.0083429584,0
+SNGX.US,D,20170330,000000,696,734.376,660,672,683.3000034165,0
+SNGX.US,D,20170331,000000,660.024,688.8,612,648,273.87500136938,0
+SNGX.US,D,20170403,000000,635.328,669.6,597.6,600,345.28333505975,0
+SNGX.US,D,20170404,000000,600,641.76,566.4,578.4,281.05416807194,0
+SNGX.US,D,20170405,000000,595.2,600,554.4,564,154.98750077494,0
+SNGX.US,D,20170406,000000,569.76,636,552,566.4,226.58750113294,0
+SNGX.US,D,20170407,000000,564,604.8,540,580.8,195.50833431088,0
+SNGX.US,D,20170410,000000,597.6,627.672,568.8,604.392,175.37083421019,0
+SNGX.US,D,20170411,000000,619.2,621.36,564,571.2,246.62916789981,0
+SNGX.US,D,20170412,000000,590.4,645.6,566.4,624,167.09166750213,0
+SNGX.US,D,20170413,000000,636,636,576.024,597.6,260.70833463688,0
+SNGX.US,D,20170417,000000,595.2,658.8,571.2,643.2,864.70417099019,0
+SNGX.US,D,20170418,000000,602.4,660,580.8,616.8,417.2333354195,0
+SNGX.US,D,20170419,000000,960,1219.2,852,885.6,111927.54222631,0
+SNGX.US,D,20170420,000000,799.2,1003.2,799.2,861.6,7828.2583724744,0
+SNGX.US,D,20170421,000000,888,996,832.8,996,5560.1500278007,0
+SNGX.US,D,20170424,000000,984,1056,912,943.2,3437.6541838549,0
+SNGX.US,D,20170425,000000,945.6,972,876,945.6,1482.8125074141,0
+SNGX.US,D,20170426,000000,960,960,753.6,812.544,2093.2750104664,0
+SNGX.US,D,20170427,000000,804,842.4,751.2,796.8,873.50417103419,0
+SNGX.US,D,20170428,000000,840,840,688.8,739.2,1402.6375070132,0
+SNGX.US,D,20170501,000000,756,772.8,703.2,720,1075.533338711,0
+SNGX.US,D,20170502,000000,696,765.6,696,765.6,708.72500354363,0
+SNGX.US,D,20170503,000000,792,936,720,729.6,3754.5291854393,0
+SNGX.US,D,20170504,000000,712.8,753.6,703.2,710.4,586.466669599,0
+SNGX.US,D,20170505,000000,688.8,698.4,636,662.4,1377.3208402199,0
+SNGX.US,D,20170508,000000,636,645.6,600.024,612,732.17083699419,0
+SNGX.US,D,20170509,000000,624,628.8,568.8,612,1744.4875087224,0
+SNGX.US,D,20170510,000000,566.4,631.2,559.2,626.4,672.71250336356,0
+SNGX.US,D,20170511,000000,583.2,624,580.8,624,536.29583601481,0
+SNGX.US,D,20170512,000000,626.4,660,594.528,621.6,586.65416959994,0
+SNGX.US,D,20170515,000000,612,655.2,612,645.6,503.1666691825,0
+SNGX.US,D,20170516,000000,621.6,631.2,597.6,607.2,440.19583553431,0
+SNGX.US,D,20170517,000000,621.6,621.6,555.216,568.8,428.06250214031,0
+SNGX.US,D,20170518,000000,556.8,580.8,542.4,580.8,355.9000017795,0
+SNGX.US,D,20170519,000000,561.6,602.4,556.8,595.2,501.91250250956,0
+SNGX.US,D,20170522,000000,588,605.76,564,590.4,324.3000016215,0
+SNGX.US,D,20170523,000000,576,622.8,559.2,573.6,545.07500272538,0
+SNGX.US,D,20170524,000000,554.4,578.4,554.4,566.4,271.07083468869,0
+SNGX.US,D,20170525,000000,552,564,547.2,564,518.85416926094,0
+SNGX.US,D,20170526,000000,547.2,571.2,547.2,552,171.25000085625,0
+SNGX.US,D,20170530,000000,552,585.6,542.4,585.6,134.5666673395,0
+SNGX.US,D,20170531,000000,588,588,554.472,585.6,230.49583448581,0
+SNGX.US,D,20170601,000000,580.8,585.6,544.8,566.4,204.68750102344,0
+SNGX.US,D,20170602,000000,571.2,583.104,564,576,83.3666670835,0
+SNGX.US,D,20170605,000000,571.2,578.4,552.552,568.8,59.01666696175,0
+SNGX.US,D,20170606,000000,571.2,571.2,554.4,568.8,46.108333563875,0
+SNGX.US,D,20170607,000000,576,576,544.8,549.6,640.12083653394,0
+SNGX.US,D,20170608,000000,566.4,568.8,499.2,537.6,698.48750349244,0
+SNGX.US,D,20170609,000000,525.6,565.2,521.04,530.4,259.1000012955,0
+SNGX.US,D,20170612,000000,537.6,571.2,537.6,552,184.92500092463,0
+SNGX.US,D,20170613,000000,556.8,571.176,520.8,540,245.87500122937,0
+SNGX.US,D,20170614,000000,549.048,585.6,518.4,520.008,502.27500251138,0
+SNGX.US,D,20170615,000000,522.984,528,480,496.8,486.5666690995,0
+SNGX.US,D,20170616,000000,506.4,525.6,484.8,484.8,279.68750139844,0
+SNGX.US,D,20170619,000000,516,554.4,501.6,528,234.85416784094,0
+SNGX.US,D,20170620,000000,537.6,550.8,504,513.6,204.17916768756,0
+SNGX.US,D,20170621,000000,520.8,571.2,504,516,174.16250087081,0
+SNGX.US,D,20170622,000000,506.424,523.2,504,504,127.36250063681,0
+SNGX.US,D,20170623,000000,516,528,504,516,121.04166727187,0
+SNGX.US,D,20170626,000000,508.8,520.8,490.584,504,203.54583435106,0
+SNGX.US,D,20170627,000000,511.2,518.4,484.8,504,113.16250056581,0
+SNGX.US,D,20170628,000000,504,518.4,480,487.2,1131.2625056563,0
+SNGX.US,D,20170629,000000,499.2,507.072,482.4,492,181.59583424131,0
+SNGX.US,D,20170630,000000,499.2,504.24,487.2,492,91.691667125125,0
+SNGX.US,D,20170703,000000,482.4,498.408,482.4,492,77.991667056625,0
+SNGX.US,D,20170705,000000,494.4,504,492,492,124.82916729081,0
+SNGX.US,D,20170706,000000,495.072,495.072,475.2,475.2,384.400001922,0
+SNGX.US,D,20170707,000000,477.6,494.4,477.6,487.2,202.34583434506,0
+SNGX.US,D,20170710,000000,496.8,508.8,488.4,501.6,193.73750096869,0
+SNGX.US,D,20170711,000000,494.4,505.2,482.4,494.4,92.720833796937,0
+SNGX.US,D,20170712,000000,489.6,504,484.8,494.4,75.729167045312,0
+SNGX.US,D,20170713,000000,492,502.416,492,499.2,70.345833685063,0
+SNGX.US,D,20170714,000000,499.2,504,496.8,496.8,74.962500374813,0
+SNGX.US,D,20170717,000000,561.6,717.6,544.8,676.8,22028.645943477,0
+SNGX.US,D,20170718,000000,672,672,549.6,597.24,3908.4041862087,0
+SNGX.US,D,20170719,000000,588,643.2,580.8,595.2,1578.6125078931,0
+SNGX.US,D,20170720,000000,600,700.8,588,688.8,3420.1083504339,0
+SNGX.US,D,20170721,000000,648,684,624,643.032,1255.1666729425,0
+SNGX.US,D,20170724,000000,662.4,672,612,648,471.133335689,0
+SNGX.US,D,20170725,000000,648,648,614.4,621.6,486.79583576731,0
+SNGX.US,D,20170726,000000,595.2,602.4,568.8,576,593.55000296775,0
+SNGX.US,D,20170727,000000,559.2,578.16,545.04,552,490.81250245406,0
+SNGX.US,D,20170728,000000,561.6,568.8,542.4,547.2,211.82083439244,0
+SNGX.US,D,20170731,000000,549.6,566.4,532.824,564,136.51666734925,0
+SNGX.US,D,20170801,000000,571.2,571.2,528,535.2,365.81250182906,0
+SNGX.US,D,20170802,000000,535.2,583.176,504,530.4,476.533335716,0
+SNGX.US,D,20170803,000000,532.8,544.56,508.8,528,260.51250130256,0
+SNGX.US,D,20170804,000000,528,547.2,511.2,530.4,136.15000068075,0
+SNGX.US,D,20170807,000000,528,549.576,519.072,537.6,143.60833405138,0
+SNGX.US,D,20170808,000000,528,554.4,528,549.6,236.09166784712,0
+SNGX.US,D,20170809,000000,547.2,580.8,535.128,552,661.18333663925,0
+SNGX.US,D,20170810,000000,564,564,516,538.8,257.59166795462,0
+SNGX.US,D,20170811,000000,516,529.584,480,489.6,535.87916934606,0
+SNGX.US,D,20170814,000000,530.4,556.8,499.2,556.8,787.42500393712,0
+SNGX.US,D,20170815,000000,552,585.6,542.4,549.792,550.69583608681,0
+SNGX.US,D,20170816,000000,564,564,520.8,523.2,194.64583430656,0
+SNGX.US,D,20170817,000000,516,523.2,492,501.6,355.2333351095,0
+SNGX.US,D,20170818,000000,487.2,504,484.8,496.8,232.32916782831,0
+SNGX.US,D,20170821,000000,489.744,501.6,484.824,501.6,115.41250057706,0
+SNGX.US,D,20170822,000000,492,506.4,487.2,489.6,69.8333336825,0
+SNGX.US,D,20170823,000000,496.8,511.536,482.904,492,54.933333608,0
+SNGX.US,D,20170824,000000,494.352,525.6,489.312,504,180.3000009015,0
+SNGX.US,D,20170825,000000,504.312,516,494.4,499.2,58.11666695725,0
+SNGX.US,D,20170828,000000,506.4,516,482.4,482.4,61.41666697375,0
+SNGX.US,D,20170829,000000,490.32,508.8,490.32,504,70.358333685125,0
+SNGX.US,D,20170830,000000,494.4,522.96,494.4,508.8,139.11666736225,0
+SNGX.US,D,20170831,000000,518.4,522.432,504,508.8,91.95000045975,0
+SNGX.US,D,20170901,000000,513.6,516,506.4,508.8,112.52916722931,0
+SNGX.US,D,20170905,000000,506.4,540,504,540,157.45416745394,0
+SNGX.US,D,20170906,000000,542.4,552,534.672,540,192.73750096369,0
+SNGX.US,D,20170907,000000,540,544.8,528,537.6,101.34583384006,0
+SNGX.US,D,20170908,000000,542.4,548.4,516,530.4,154.79166744062,0
+SNGX.US,D,20170911,000000,540,544.8,504.024,508.8,206.68333436675,0
+SNGX.US,D,20170912,000000,504,540,504,537.6,209.18333437925,0
+SNGX.US,D,20170913,000000,536.064,542.4,523.2,540,85.954167096438,0
+SNGX.US,D,20170914,000000,540,542.4,530.4,540,240.58333453625,0
+SNGX.US,D,20170915,000000,540,552,516,516,281.61666807475,0
+SNGX.US,D,20170918,000000,549.6,549.6,505.248,540,125.52500062763,0
+SNGX.US,D,20170919,000000,542.4,552,540,540,226.00000113,0
+SNGX.US,D,20170920,000000,592.8,592.8,520.8,540,287.40833477038,0
+SNGX.US,D,20170921,000000,556.8,556.8,528,528,96.987500484937,0
+SNGX.US,D,20170922,000000,528,544.8,528,544.8,139.85833403263,0
+SNGX.US,D,20170925,000000,547.2,556.176,530.424,532.8,143.70416738519,0
+SNGX.US,D,20170926,000000,528,539.496,528,535.2,100.15000050075,0
+SNGX.US,D,20170927,000000,540,540,528,528,147.29166740312,0
+SNGX.US,D,20170928,000000,530.4,536.184,523.2,525.6,58.329166958312,0
+SNGX.US,D,20170929,000000,537.6,540,504,539.184,100.62083383644,0
+SNGX.US,D,20171002,000000,528,552,494.4,549.6,224.47083445569,0
+SNGX.US,D,20171003,000000,552,560.832,542.424,554.4,445.52916889431,0
+SNGX.US,D,20171004,000000,556.512,556.512,542.4,544.8,148.77916741056,0
+SNGX.US,D,20171005,000000,537.6,550.56,528,540,149.00416741169,0
+SNGX.US,D,20171006,000000,552,556.56,542.4,547.2,341.05000170525,0
+SNGX.US,D,20171009,000000,549.6,559.2,540,544.8,450.79166892062,0
+SNGX.US,D,20171010,000000,540.024,548.688,535.2,544.8,102.41250051206,0
+SNGX.US,D,20171011,000000,550.176,559.2,542.4,554.4,153.12500076563,0
+SNGX.US,D,20171012,000000,554.4,558.528,540,540,245.04583455856,0
+SNGX.US,D,20171013,000000,541.8,546.96,504,511.2,278.64583472656,0
+SNGX.US,D,20171016,000000,511.2,532.776,506.4,511.2,121.18750060594,0
+SNGX.US,D,20171017,000000,506.4,506.472,484.8,501.6,395.48333531075,0
+SNGX.US,D,20171018,000000,489.6,506.4,489.6,506.4,119.65833393162,0
+SNGX.US,D,20171019,000000,514.752,514.752,484.8,487.2,172.76250086381,0
+SNGX.US,D,20171020,000000,492,513.6,484.8,497.04,180.17083423419,0
+SNGX.US,D,20171023,000000,497.04,504,489.6,494.4,147.666667405,0
+SNGX.US,D,20171024,000000,504,516,494.904,496.8,174.66250087331,0
+SNGX.US,D,20171025,000000,501.6,585.6,489.6,547.2,3912.1916862276,0
+SNGX.US,D,20171026,000000,518.4,544.8,492,496.776,917.04167125187,0
+SNGX.US,D,20171027,000000,504,504,487.2,487.2,314.2333349045,0
+SNGX.US,D,20171030,000000,487.2,492.72,417.6,441.6,1033.7083385019,0
+SNGX.US,D,20171031,000000,478.992,504,448.8,482.64,961.17083813919,0
+SNGX.US,D,20171101,000000,482.4,487.2,456,470.4,256.92500128463,0
+SNGX.US,D,20171102,000000,472.032,472.032,447.792,465.6,248.13750124069,0
+SNGX.US,D,20171103,000000,451.2,488.376,451.2,487.2,188.98333427825,0
+SNGX.US,D,20171106,000000,482.4,518.4,424.8,482.4,496.2333358145,0
+SNGX.US,D,20171107,000000,470.4,516,470.4,501.6,585.51666959425,0
+SNGX.US,D,20171108,000000,525.6,625.2,499.2,535.2,3182.9625159148,0
+SNGX.US,D,20171109,000000,530.4,562.632,518.4,556.8,1224.2083394544,0
+SNGX.US,D,20171110,000000,568.8,568.8,516,516,489.43750244719,0
+SNGX.US,D,20171113,000000,542.4,542.4,523.2,530.4,207.17083436919,0
+SNGX.US,D,20171114,000000,540,556.8,514.08,528,409.95000204975,0
+SNGX.US,D,20171115,000000,516,542.4,506.4,525.6,141.83750070919,0
+SNGX.US,D,20171116,000000,520.8,534.624,506.64,523.2,106.95416720144,0
+SNGX.US,D,20171117,000000,528,532.8,518.4,532.8,108.90833387787,0
+SNGX.US,D,20171120,000000,532.8,549.6,523.2,537.6,115.6333339115,0
+SNGX.US,D,20171121,000000,520.8,556.8,518.424,520.8,390.57083528619,0
+SNGX.US,D,20171122,000000,520.8,525.984,506.424,520.8,117.85833392262,0
+SNGX.US,D,20171124,000000,530.4,533.04,518.4,525.6,31.545833491062,0
+SNGX.US,D,20171127,000000,515.664,537.6,511.2,516,202.17916767756,0
+SNGX.US,D,20171128,000000,525.6,525.6,492,501.6,459.87500229938,0
+SNGX.US,D,20171129,000000,492,506.4,482.4,484.8,252.25833459463,0
+SNGX.US,D,20171130,000000,482.4,540,482.4,487.2,517.30416925319,0
+SNGX.US,D,20171201,000000,487.2,511.2,487.2,499.2,130.00000065,0
+SNGX.US,D,20171204,000000,504,504,489.6,489.6,65.091666992125,0
+SNGX.US,D,20171205,000000,496.8,496.8,489.6,492,71.55000035775,0
+SNGX.US,D,20171206,000000,492.408,492.936,485.04,487.224,156.10416744719,0
+SNGX.US,D,20171207,000000,482.4,492,475.2,482.4,247.42916790381,0
+SNGX.US,D,20171208,000000,477.6,484.8,468,475.2,177.2333342195,0
+SNGX.US,D,20171211,000000,468,472.8,468,468,138.37500069187,0
+SNGX.US,D,20171212,000000,472.56,472.56,453.6,458.4,229.200001146,0
+SNGX.US,D,20171213,000000,456,472.8,456,460.8,109.92083388294,0
+SNGX.US,D,20171214,000000,460.92,477.6,456.48,458.4,289.27916811306,0
+SNGX.US,D,20171215,000000,456,475.272,456,470.4,187.60833427138,0
+SNGX.US,D,20171218,000000,472.8,472.8,456,463.2,146.53750073269,0
+SNGX.US,D,20171219,000000,453.6,470.328,439.2,451.2,285.69166809513,0
+SNGX.US,D,20171220,000000,439.2,465.696,434.4,451.2,562.50416947919,0
+SNGX.US,D,20171221,000000,453.6,489.6,435.024,487.2,238.84166786087,0
+SNGX.US,D,20171222,000000,477.6,494.4,470.4,487.2,177.87083422269,0
+SNGX.US,D,20171226,000000,480,585.6,470.592,523.2,2489.6625124483,0
+SNGX.US,D,20171227,000000,508.8,554.4,508.8,544.8,912.200004561,0
+SNGX.US,D,20171228,000000,532.248,547.248,523.2,542.4,589.07916961206,0
+SNGX.US,D,20171229,000000,542.4,547.2,512.472,532.68,319.87500159938,0
+SNGX.US,D,20180102,000000,600,600,516,549.6,2292.3500114618,0
+SNGX.US,D,20180103,000000,532.8,576,525.624,576,478.50416905919,0
+SNGX.US,D,20180104,000000,573.6,573.6,540,566.4,274.65833470662,0
+SNGX.US,D,20180105,000000,571.2,572.208,508.8,544.8,184.67500092337,0
+SNGX.US,D,20180108,000000,554.4,560.352,516,542.4,204.29166768812,0
+SNGX.US,D,20180109,000000,540,548.448,511.2,537.6,171.19166752263,0
+SNGX.US,D,20180110,000000,540,540,508.8,513.6,112.80416723069,0
+SNGX.US,D,20180111,000000,516,547.752,516,537.6,112.78750056394,0
+SNGX.US,D,20180112,000000,548.28,548.28,513.6,532.8,70.620833686438,0
+SNGX.US,D,20180116,000000,528,534.528,511.2,520.8,224.22500112112,0
+SNGX.US,D,20180117,000000,518.424,554.16,518.4,520.8,393.14583529906,0
+SNGX.US,D,20180118,000000,523.44,525.576,511.2,520.8,110.23750055119,0
+SNGX.US,D,20180119,000000,525.6,535.2,511.2,511.2,149.69166741513,0
+SNGX.US,D,20180122,000000,527.712,542.16,508.8,520.8,132.7000006635,0
+SNGX.US,D,20180123,000000,530.4,537.6,525.6,530.4,61.258333639625,0
+SNGX.US,D,20180124,000000,529.2,555.6,516,529.56,395.5666686445,0
+SNGX.US,D,20180125,000000,546.6,548.76,511.2,523.2,195.4333343105,0
+SNGX.US,D,20180126,000000,532.8,546.696,523.2,535.2,209.38750104694,0
+SNGX.US,D,20180129,000000,530.4,571.2,530.4,544.8,294.57500147287,0
+SNGX.US,D,20180130,000000,544.8,552,532.8,532.8,83.9666670865,0
+SNGX.US,D,20180131,000000,532.8,537.6,516,528,226.39166779863,0
+SNGX.US,D,20180201,000000,528,538.824,508.8,518.4,155.62500077813,0
+SNGX.US,D,20180202,000000,516,524.232,506.4,508.8,48.204166907688,0
+SNGX.US,D,20180205,000000,504,518.064,480,480,164.20833415437,0
+SNGX.US,D,20180206,000000,480,503.976,480,489.6,143.066667382,0
+SNGX.US,D,20180207,000000,489.6,499.2,480,499.2,72.654167029937,0
+SNGX.US,D,20180208,000000,499.2,504,484.8,484.8,61.71666697525,0
+SNGX.US,D,20180209,000000,480,501.6,472.8,472.8,194.02083430344,0
+SNGX.US,D,20180212,000000,486,489.384,481.296,484.56,29.0333334785,0
+SNGX.US,D,20180213,000000,472.8,489.6,472.8,486.96,49.304166913188,0
+SNGX.US,D,20180214,000000,482.4,501.6,482.4,487.2,55.287500276437,0
+SNGX.US,D,20180215,000000,496.8,501.6,483.072,487.2,62.425000312125,0
+SNGX.US,D,20180216,000000,484.8,504,484.8,491.976,57.791666955625,0
+SNGX.US,D,20180220,000000,484.8,491.736,475.224,480,108.04583387356,0
+SNGX.US,D,20180221,000000,484.8,492,484.8,486.24,47.958333573125,0
+SNGX.US,D,20180222,000000,484.8,496.032,480,480,34.154166837438,0
+SNGX.US,D,20180223,000000,485.544,496.8,482.424,484.8,128.74583397706,0
+SNGX.US,D,20180226,000000,484.8,494.4,468,480,198.37500099187,0
+SNGX.US,D,20180227,000000,472.8,489.6,472.8,480,118.82916726081,0
+SNGX.US,D,20180228,000000,480,489.6,480,482.4,45.287500226438,0
+SNGX.US,D,20180301,000000,477.6,489.6,476.544,489.6,46.025000230125,0
+SNGX.US,D,20180302,000000,495.648,495.648,463.2,487.2,162.99166748163,0
+SNGX.US,D,20180305,000000,484.848,489.6,482.376,482.4,72.475000362375,0
+SNGX.US,D,20180306,000000,480,489.6,475.2,475.2,53.000000265,0
+SNGX.US,D,20180307,000000,475.2,489.6,475.2,482.4,98.429167158813,0
+SNGX.US,D,20180308,000000,484.848,489.36,480,484.8,62.408333645375,0
+SNGX.US,D,20180309,000000,482.4,489.6,480,489.6,85.762500428813,0
+SNGX.US,D,20180312,000000,489.6,517.2,489.408,517.2,267.54166800438,0
+SNGX.US,D,20180313,000000,518.4,523.2,482.4,487.2,120.04166726687,0
+SNGX.US,D,20180314,000000,487.2,506.4,475.2,492,67.487500337437,0
+SNGX.US,D,20180315,000000,484.8,489.648,469.2,472.8,601.42500300713,0
+SNGX.US,D,20180316,000000,488.4,489.6,482.4,489.6,39.170833529187,0
+SNGX.US,D,20180319,000000,498.96,499.2,480,482.4,42.004166876687,0
+SNGX.US,D,20180320,000000,477.936,486.024,470.592,482.4,96.129167147313,0
+SNGX.US,D,20180321,000000,480,496.8,477.024,480.6,72.3000003615,0
+SNGX.US,D,20180322,000000,552,888,489.6,489.6,29562.591814479,0
+SNGX.US,D,20180323,000000,460.8,501.6,451.2,460.8,1539.3625076968,0
+SNGX.US,D,20180326,000000,463.2,511.2,446.4,508.8,683.52083675094,0
+SNGX.US,D,20180327,000000,513.6,513.6,470.4,480,331.00833498837,0
+SNGX.US,D,20180328,000000,477.6,477.6,446.4,472.872,223.37083445019,0
+SNGX.US,D,20180329,000000,465.6,480,465.6,468,291.65833479163,0
+SNGX.US,D,20180402,000000,463.2,469.56,446.4,446.4,331.07083498869,0
+SNGX.US,D,20180403,000000,451.2,462.048,446.4,456,203.07916768206,0
+SNGX.US,D,20180404,000000,446.856,453.816,433.872,444,566.41250283206,0
+SNGX.US,D,20180405,000000,458.088,458.4,446.4,458.4,230.47500115238,0
+SNGX.US,D,20180406,000000,465.6,465.6,436.8,441.6,178.8333342275,0
+SNGX.US,D,20180409,000000,448.8,448.8,384.024,427.176,294.94583480806,0
+SNGX.US,D,20180410,000000,444,463.2,429.624,430.8,211.67916772506,0
+SNGX.US,D,20180411,000000,436.8,439.2,415.44,436.8,60.337500301687,0
+SNGX.US,D,20180412,000000,436.8,436.8,429.6,434.4,176.73750088369,0
+SNGX.US,D,20180413,000000,412.8,439.2,403.44,415.2,113.81250056906,0
+SNGX.US,D,20180416,000000,408.816,429.6,406.416,426.072,62.129166977313,0
+SNGX.US,D,20180417,000000,422.4,436.776,403.2,429.6,109.90833388287,0
+SNGX.US,D,20180418,000000,439.2,439.2,417.6,417.6,47.287500236438,0
+SNGX.US,D,20180419,000000,412.8,434.4,412.8,422.4,45.341666893375,0
+SNGX.US,D,20180420,000000,429.6,429.6,407.88,410.4,50.687500253437,0
+SNGX.US,D,20180423,000000,420.672,422.4,411.432,420,35.3666668435,0
+SNGX.US,D,20180424,000000,429.6,429.6,408,421.992,105.800000529,0
+SNGX.US,D,20180425,000000,432,432,408,412.608,50.98333358825,0
+SNGX.US,D,20180426,000000,417.696,417.696,384,398.4,323.52916828431,0
+SNGX.US,D,20180427,000000,403.2,417.6,391.2,400.8,267.96250133981,0
+SNGX.US,D,20180430,000000,400.392,400.8,389.448,396,122.34166727837,0
+SNGX.US,D,20180501,000000,393.6,417.6,384,388.8,143.28750071644,0
+SNGX.US,D,20180502,000000,400.8,417.6,396,408,209.67083438169,0
+SNGX.US,D,20180503,000000,405.6,408,391.2,400.2,62.21666697775,0
+SNGX.US,D,20180504,000000,403.2,408,368.904,398.4,74.545833706062,0
+SNGX.US,D,20180507,000000,403.2,408,401.04,408,96.125000480625,0
+SNGX.US,D,20180508,000000,403.2,458.4,398.4,400.8,330.31250165156,0
+SNGX.US,D,20180509,000000,418.8,418.8,396,408,120.87500060438,0
+SNGX.US,D,20180510,000000,422.136,439.248,384,385.92,121.75833394213,0
+SNGX.US,D,20180511,000000,396,415.2,379.2,395.856,415.63750207819,0
+SNGX.US,D,20180514,000000,390.216,408,386.4,398.76,139.34166736337,0
+SNGX.US,D,20180515,000000,405.6,408,393.84,396,41.362500206812,0
+SNGX.US,D,20180516,000000,398.4,408,396,400.8,55.758333612125,0
+SNGX.US,D,20180517,000000,398.4,408,396.024,398.424,52.875000264375,0
+SNGX.US,D,20180518,000000,396,396,388.8,396,115.22083390944,0
+SNGX.US,D,20180521,000000,393.192,396,381.6,384.408,127.11250063556,0
+SNGX.US,D,20180522,000000,384.216,393.6,384.216,393.576,5.2708333596875,0
+SNGX.US,D,20180523,000000,384.36,396,379.2,381.6,129.71250064856,0
+SNGX.US,D,20180524,000000,384,384,372,379.2,220.05000110025,0
+SNGX.US,D,20180525,000000,381.6,381.6,372,379.2,108.84583387756,0
+SNGX.US,D,20180529,000000,364.8,371.976,348,350.4,872.19167102763,0
+SNGX.US,D,20180530,000000,355.2,374.16,355.2,362.4,236.20416784769,0
+SNGX.US,D,20180531,000000,360,379.2,360,364.8,223.22500111612,0
+SNGX.US,D,20180601,000000,367.2,383.76,360,376.8,238.90416786119,0
+SNGX.US,D,20180604,000000,374.4,381.6,372,372,79.241667062875,0
+SNGX.US,D,20180605,000000,384,385.296,372,372,119.15416726244,0
+SNGX.US,D,20180606,000000,369.6,376.8,369.6,372,67.533333671,0
+SNGX.US,D,20180607,000000,369.6,381.6,369.6,372,128.61666730975,0
+SNGX.US,D,20180608,000000,376.8,381.6,369.624,379.2,35.195833509313,0
+SNGX.US,D,20180611,000000,379.2,379.2,360,368.184,139.27083402969,0
+SNGX.US,D,20180612,000000,376.8,381.6,369.6,381.6,70.512500352562,0
+SNGX.US,D,20180613,000000,379.2,379.2,372,379.2,33.933333503,0
+SNGX.US,D,20180614,000000,372.624,381.6,372,372,18.4333334255,0
+SNGX.US,D,20180615,000000,376.8,376.8,369.6,369.6,68.408333675375,0
+SNGX.US,D,20180618,000000,369.6,375,360,372,123.99166728663,0
+SNGX.US,D,20180619,000000,343.2,343.2,331.368,333.6,726.07083696369,0
+SNGX.US,D,20180620,000000,333.6,367.2,333.6,350.4,320.09166826712,0
+SNGX.US,D,20180621,000000,340.8,340.8,302.4,312,722.38750361194,0
+SNGX.US,D,20180622,000000,326.4,333.6,300,302.4,536.400002682,0
+SNGX.US,D,20180625,000000,304.8,312,285.6,292.8,284.98333475825,0
+SNGX.US,D,20180626,000000,290.4,309.36,273.6,280.8,729.84167031588,0
+SNGX.US,D,20180627,000000,273.6,290.4,228,247.2,1660.6541749699,0
+SNGX.US,D,20180628,000000,228,232.8,218.4,221.064,5610.6375280532,0
+SNGX.US,D,20180629,000000,230.4,232.8,221.064,232.8,1375.5041735442,0
+SNGX.US,D,20180702,000000,240,240,228,235.2,1288.1375064407,0
+SNGX.US,D,20180703,000000,240,256.8,232.8,247.2,2247.7375112387,0
+SNGX.US,D,20180705,000000,247.2,259.2,240,247.2,1551.4500077572,0
+SNGX.US,D,20180706,000000,252,270.408,252,252,1332.4916733291,0
+SNGX.US,D,20180709,000000,278.4,294.96,254.64,259.2,1632.8458414976,0
+SNGX.US,D,20180710,000000,256.8,268.8,246.024,249.6,851.08333758875,0
+SNGX.US,D,20180711,000000,244.8,256.8,244.8,254.4,545.17916939256,0
+SNGX.US,D,20180712,000000,254.4,264,247.2,249.6,287.75833477213,0
+SNGX.US,D,20180713,000000,247.2,252,247.2,251.04,182.77500091388,0
+SNGX.US,D,20180716,000000,252,252,247.2,247.44,170.42500085213,0
+SNGX.US,D,20180717,000000,247.2,268.56,247.2,264,383.60416858469,0
+SNGX.US,D,20180718,000000,259.2,268.8,254.4,268.8,220.90833443787,0
+SNGX.US,D,20180719,000000,271.2,288,261.84,276,934.20417133769,0
+SNGX.US,D,20180720,000000,278.4,312,278.4,292.8,730.85833698762,0
+SNGX.US,D,20180723,000000,290.4,294.528,266.4,276,625.20416979269,0
+SNGX.US,D,20180724,000000,280.848,307.2,268.8,268.8,405.62083536144,0
+SNGX.US,D,20180725,000000,275.76,283.2,266.4,276,244.92083455794,0
+SNGX.US,D,20180726,000000,278.4,280.8,271.2,278.4,110.27083388469,0
+SNGX.US,D,20180727,000000,276,292.536,271.2,283.944,805.50833736087,0
+SNGX.US,D,20180730,000000,288,290.4,276,288,891.97500445987,0
+SNGX.US,D,20180731,000000,290.16,300,283.2,295.2,451.21250225606,0
+SNGX.US,D,20180801,000000,292.8,304.8,273.6,290.4,516.43750258219,0
+SNGX.US,D,20180802,000000,288,321.36,285.6,312,3036.5250151826,0
+SNGX.US,D,20180803,000000,312,338.4,312,321.6,2643.9416798864,0
+SNGX.US,D,20180806,000000,324,333.6,314.64,321.6,307.65833487163,0
+SNGX.US,D,20180807,000000,324,336,319.2,336,427.400002137,0
+SNGX.US,D,20180808,000000,336,379.2,332.736,352.8,7697.4417051538,0
+SNGX.US,D,20180809,000000,340.8,350.832,302.4,338.16,1582.0750079104,0
+SNGX.US,D,20180810,000000,331.2,348,324,345.6,1089.3000054465,0
+SNGX.US,D,20180813,000000,343.2,352.8,336,345.6,787.11667060225,0
+SNGX.US,D,20180814,000000,350.4,350.4,329.088,343.2,770.84583718756,0
+SNGX.US,D,20180815,000000,338.4,350.136,325.872,331.2,308.13750154069,0
+SNGX.US,D,20180816,000000,336,338.4,328.8,328.8,214.22083440444,0
+SNGX.US,D,20180817,000000,324,333.6,316.8,321.6,367.37083517019,0
+SNGX.US,D,20180820,000000,319.2,345.6,304.8,333.6,1658.0416749569,0
+SNGX.US,D,20180821,000000,331.2,364.8,331.2,357.6,3017.3291817533,0
+SNGX.US,D,20180822,000000,367.2,369.936,316.824,336,5022.7958584473,0
+SNGX.US,D,20180823,000000,338.4,343.2,326.64,338.4,552.88333609775,0
+SNGX.US,D,20180824,000000,338.4,348,328.8,338.4,481.84583574256,0
+SNGX.US,D,20180827,000000,343.2,345.6,338.4,340.8,248.67083457669,0
+SNGX.US,D,20180828,000000,345.6,372,340.8,355.2,2804.266680688,0
+SNGX.US,D,20180829,000000,379.2,379.2,352.8,372,1482.5916740796,0
+SNGX.US,D,20180830,000000,367.2,367.2,360,367.2,538.9666693615,0
+SNGX.US,D,20180831,000000,369.6,388.8,367.2,381.6,1534.1625076708,0
+SNGX.US,D,20180904,000000,396,399.624,374.4,383.856,679.25000339625,0
+SNGX.US,D,20180905,000000,384,384,352.8,372,835.80833751238,0
+SNGX.US,D,20180906,000000,372,372,352.8,357.6,620.600003103,0
+SNGX.US,D,20180907,000000,350.4,360,350.4,352.8,450.37916891856,0
+SNGX.US,D,20180910,000000,357.6,364.56,343.224,355.2,562.71250281356,0
+SNGX.US,D,20180911,000000,352.8,358.248,328.8,345.6,523.40833595037,0
+SNGX.US,D,20180912,000000,343.2,379.2,338.4,367.2,1931.5041763242,0
+SNGX.US,D,20180913,000000,376.8,379.2,352.8,369.6,700.400003502,0
+SNGX.US,D,20180914,000000,372,372,355.2,357.6,291.52083479094,0
+SNGX.US,D,20180917,000000,355.2,364.8,345.672,355.2,235.39583451031,0
+SNGX.US,D,20180918,000000,355.2,396,350.424,379.176,2419.9583454331,0
+SNGX.US,D,20180919,000000,386.4,396,375.312,393.6,537.18750268594,0
+SNGX.US,D,20180920,000000,393.6,408,360.096,372,2122.2208439444,0
+SNGX.US,D,20180921,000000,372,372,350.16,369.6,1012.8166717308,0
+SNGX.US,D,20180924,000000,362.4,381.6,348,372,615.85416974594,0
+SNGX.US,D,20180925,000000,374.4,388.8,367.2,388.8,974.54583820606,0
+SNGX.US,D,20180926,000000,386.4,408,386.4,400.8,871.29167102312,0
+SNGX.US,D,20180927,000000,405.6,472.8,391.704,472.8,3027.1250151356,0
+SNGX.US,D,20180928,000000,460.8,465,420,451.2,1590.2791746181,0
+SNGX.US,D,20181001,000000,463.2,465.6,415.2,436.8,617.31250308656,0
+SNGX.US,D,20181002,000000,432,468.096,415.2,432,1238.3916728586,0
+SNGX.US,D,20181003,000000,432,528,424.824,480,4447.3500222368,0
+SNGX.US,D,20181004,000000,484.8,516,484.8,504,2243.7000112185,0
+SNGX.US,D,20181005,000000,513.6,528,468,494.4,1709.2208418794,0
+SNGX.US,D,20181008,000000,482.4,511.2,448.8,453.6,1278.7875063939,0
+SNGX.US,D,20181009,000000,456,463.2,376.8,386.4,1964.3000098215,0
+SNGX.US,D,20181010,000000,381.6,405.6,369.552,388.8,628.46250314231,0
+SNGX.US,D,20181011,000000,384,396,336,340.8,1079.8875053994,0
+SNGX.US,D,20181012,000000,345.6,369.6,345.6,348,808.28750404144,0
+SNGX.US,D,20181015,000000,333.6,347.76,247.2,256.8,4090.7875204539,0
+SNGX.US,D,20181016,000000,276,300,268.8,271.2,1515.0875075754,0
+SNGX.US,D,20181017,000000,271.2,285.6,252,259.2,1835.2291758428,0
+SNGX.US,D,20181018,000000,278.4,299.568,273.6,288,1678.3083417249,0
+SNGX.US,D,20181019,000000,324,328.56,290.4,304.8,1279.4708397307,0
+SNGX.US,D,20181022,000000,304.8,307.2,283.2,295.2,605.15416969244,0
+SNGX.US,D,20181023,000000,290.4,292.8,282.48,283.2,227.05833446862,0
+SNGX.US,D,20181024,000000,288,304.8,266.4,295.2,1761.1416754724,0
+SNGX.US,D,20181025,000000,300,309.6,288,292.8,603.10833634888,0
+SNGX.US,D,20181026,000000,292.8,292.8,273.6,280.8,338.07500169038,0
+SNGX.US,D,20181029,000000,285.6,290.4,264,273.6,437.45416885394,0
+SNGX.US,D,20181030,000000,268.8,278.4,261.6,273.6,214.22083440444,0
+SNGX.US,D,20181031,000000,273.6,283.2,266.424,273.6,553.57916943456,0
+SNGX.US,D,20181101,000000,268.8,284.184,264,278.4,349.88333508275,0
+SNGX.US,D,20181102,000000,280.8,288,276,283.2,482.55833574613,0
+SNGX.US,D,20181105,000000,283.2,288,273.6,278.4,209.11250104556,0
+SNGX.US,D,20181106,000000,288,288,269.112,283.2,139.22916736281,0
+SNGX.US,D,20181107,000000,288,288,280.824,285.6,124.51250062256,0
+SNGX.US,D,20181108,000000,280.8,285.6,272.4,273.6,406.00416869669,0
+SNGX.US,D,20181109,000000,280.8,289.44,242.4,264,583.85416958594,0
+SNGX.US,D,20181112,000000,264,268.8,244.8,249.6,344.400001722,0
+SNGX.US,D,20181113,000000,259.2,266.4,249.6,259.2,342.94166838137,0
+SNGX.US,D,20181114,000000,266.4,266.4,240,242.4,417.24583541956,0
+SNGX.US,D,20181115,000000,242.4,264,242.4,264,168.35833417513,0
+SNGX.US,D,20181116,000000,264,264.72,254.4,264,218.00416775669,0
+SNGX.US,D,20181119,000000,252,261.6,240,242.4,565.6333361615,0
+SNGX.US,D,20181120,000000,252,256.56,242.424,244.8,141.63750070819,0
+SNGX.US,D,20181121,000000,247.2,259.2,247.2,259.2,151.45000075725,0
+SNGX.US,D,20181123,000000,256.8,276,256.8,261.6,94.004167136687,0
+SNGX.US,D,20181126,000000,266.376,271.2,259.2,268.8,116.11666724725,0
+SNGX.US,D,20181127,000000,273.6,273.6,261.6,266.4,207.22083436944,0
+SNGX.US,D,20181128,000000,266.4,273.6,265.32,271.2,49.191666912625,0
+SNGX.US,D,20181129,000000,273.6,276,266.4,271.2,94.08333380375,0
+SNGX.US,D,20181130,000000,268.8,278.4,264.048,266.4,301.87500150938,0
+SNGX.US,D,20181203,000000,266.4,266.4,240,260.112,490.42083578544,0
+SNGX.US,D,20181204,000000,247.2,249.36,225.6,240.6,392.75416863044,0
+SNGX.US,D,20181206,000000,247.2,252,230.376,232.8,115.600000578,0
+SNGX.US,D,20181207,000000,232.8,240,225.6,232.8,236.53750118269,0
+SNGX.US,D,20181210,000000,240,247.2,235.2,247.2,190.10416761719,0
+SNGX.US,D,20181211,000000,247.2,247.2,235.2,238.08,125.05000062525,0
+SNGX.US,D,20181212,000000,235.2,244.8,231.84,240,136.80416735069,0
+SNGX.US,D,20181213,000000,232.8,237.6,232.8,232.8,133.00416733169,0
+SNGX.US,D,20181214,000000,232.824,240,225.6,225.6,239.39583453031,0
+SNGX.US,D,20181217,000000,225.6,231.6,192.48,210.6,1008.7708383772,0
+SNGX.US,D,20181218,000000,218.4,228.024,201.6,228.024,162.54583414606,0
+SNGX.US,D,20181219,000000,225.6,225.6,210.6,220.8,255.16250127581,0
+SNGX.US,D,20181220,000000,213.504,218.4,201.6,204,495.42500247713,0
+SNGX.US,D,20181221,000000,204,213.096,200.04,213.096,408.08750204044,0
+SNGX.US,D,20181224,000000,206.4,218.4,203.112,218.4,232.3000011615,0
+SNGX.US,D,20181226,000000,213.6,214.584,201.6,206.4,711.05000355525,0
+SNGX.US,D,20181227,000000,204,208.8,196.8,206.4,182.67916758006,0
+SNGX.US,D,20181228,000000,205.032,216,204,212.88,191.14583428906,0
+SNGX.US,D,20181231,000000,208.8,213.6,201.6,206.4,449.5666689145,0
+SNGX.US,D,20190102,000000,216,231.6,216,230.4,174.31250087156,0
+SNGX.US,D,20190103,000000,223.2,230.4,223.2,226.824,27.133333469,0
+SNGX.US,D,20190104,000000,228,231.6,225.6,231.6,275.38750137694,0
+SNGX.US,D,20190107,000000,228,232.8,224.4,229.728,59.225000296125,0
+SNGX.US,D,20190108,000000,225.6,242.376,225.6,242.376,275.13750137569,0
+SNGX.US,D,20190109,000000,244.8,247.2,232.8,232.8,369.96250184981,0
+SNGX.US,D,20190110,000000,232.8,242.4,230.4,235.2,103.53750051769,0
+SNGX.US,D,20190111,000000,230.4,249.6,230.4,249.6,124.44583395556,0
+SNGX.US,D,20190114,000000,249.6,256.8,230.4,242.4,174.27916753806,0
+SNGX.US,D,20190115,000000,242.4,242.4,231.984,231.984,40.170833534188,0
+SNGX.US,D,20190116,000000,235.2,247.2,232.8,237.6,37.68333352175,0
+SNGX.US,D,20190117,000000,233.04,254.4,233.04,240,1305.5666731945,0
+SNGX.US,D,20190118,000000,237.624,252,235.224,247.968,315.90833491287,0
+SNGX.US,D,20190122,000000,244.8,256.8,240,247.2,407.20833536937,0
+SNGX.US,D,20190123,000000,312,316.8,235.8,249.6,22214.466777739,0
+SNGX.US,D,20190124,000000,230.4,242.424,228,232.824,1378.7916735606,0
+SNGX.US,D,20190125,000000,235.2,238.656,206.4,223.2,1164.200005821,0
+SNGX.US,D,20190128,000000,223.2,237.6,211.2,237.36,273.88750136944,0
+SNGX.US,D,20190129,000000,232.8,233.76,220.8,221.736,277.47916805406,0
+SNGX.US,D,20190130,000000,218.4,220.776,216,216,233.99583450331,0
+SNGX.US,D,20190131,000000,225.6,225.6,211.354,215.976,310.59583488631,0
+SNGX.US,D,20190201,000000,213.688,224.112,211.33,220.8,258.50833462588,0
+SNGX.US,D,20190204,000000,220.8,225.6,211.704,220.8,256.92916795131,0
+SNGX.US,D,20190205,000000,220.058,225.6,213.6,219.72,98.6333338265,0
+SNGX.US,D,20190206,000000,213.672,223.176,213.672,214.08,49.9666669165,0
+SNGX.US,D,20190207,000000,225.6,238.8,216,218.448,713.72500356862,0
+SNGX.US,D,20190208,000000,216,223.2,204.48,211.2,187.28750093644,0
+SNGX.US,D,20190211,000000,223.2,225.6,211.2,211.2,384.89166859112,0
+SNGX.US,D,20190212,000000,211.2,218.4,206.4,211.2,557.34166945337,0
+SNGX.US,D,20190213,000000,206.4,223.2,206.4,217.656,238.77916786056,0
+SNGX.US,D,20190214,000000,214.152,225.6,214.152,225.12,330.64166831988,0
+SNGX.US,D,20190215,000000,225.096,225.096,215.304,215.304,82.004167076687,0
+SNGX.US,D,20190219,000000,225.096,225.096,217.896,218.376,66.629166999812,0
+SNGX.US,D,20190220,000000,211.469,223.2,211.2,211.2,150.18333408425,0
+SNGX.US,D,20190221,000000,220.254,222.96,215.76,215.76,101.41250050706,0
+SNGX.US,D,20190222,000000,212.256,217.44,211.104,216,194.51666763925,0
+SNGX.US,D,20190225,000000,213.6,218.4,211.2,218.4,110.35833388513,0
+SNGX.US,D,20190226,000000,211.224,221.952,211.224,217.152,174.01666753675,0
+SNGX.US,D,20190227,000000,218.376,222.71,217.152,219.6,74.420833705438,0
+SNGX.US,D,20190228,000000,218.904,235.2,218.904,235.2,113.92500056962,0
+SNGX.US,D,20190301,000000,237.6,237.6,222,228.888,188.82500094413,0
+SNGX.US,D,20190304,000000,221.16,228,216.024,223.2,80.641667069875,0
+SNGX.US,D,20190305,000000,222.288,226.824,222,222.024,21.991666776625,0
+SNGX.US,D,20190306,000000,218.4,228,218.4,222.096,94.508333805875,0
+SNGX.US,D,20190307,000000,219.504,244.8,216,230.688,663.400003317,0
+SNGX.US,D,20190308,000000,227.63,233.064,216,223.2,310.44166821888,0
+SNGX.US,D,20190311,000000,218.4,225.24,217.176,217.2,76.01666704675,0
+SNGX.US,D,20190312,000000,220.32,222.96,217.2,220.8,100.92916717131,0
+SNGX.US,D,20190313,000000,223.2,223.2,212.88,217.968,223.58750111794,0
+SNGX.US,D,20190314,000000,217.325,249.6,217.325,233.52,1701.9875085099,0
+SNGX.US,D,20190315,000000,228,247.176,223.2,230.424,423.35000211675,0
+SNGX.US,D,20190318,000000,249.6,249.6,225.6,236.424,287.23750143619,0
+SNGX.US,D,20190319,000000,244.8,247.2,234.264,240,374.85000187425,0
+SNGX.US,D,20190320,000000,242.424,249.504,242.4,242.4,76.712500383562,0
+SNGX.US,D,20190321,000000,247.2,247.2,230.4,232.8,165.00833415837,0
+SNGX.US,D,20190322,000000,242.4,242.4,226.08,236.616,169.466667514,0
+SNGX.US,D,20190325,000000,225.84,242.4,225.648,235.2,246.61666789975,0
+SNGX.US,D,20190326,000000,223.2,233.088,213.624,223.2,591.42916962381,0
+SNGX.US,D,20190327,000000,223.2,223.2,211.2,212.376,197.79583432231,0
+SNGX.US,D,20190328,000000,218.4,223.2,211.152,213.504,202.38333434525,0
+SNGX.US,D,20190329,000000,223.2,223.2,212.688,219.6,158.32916745831,0
+SNGX.US,D,20190401,000000,214.176,220.8,211.2,211.2,217.32916775331,0
+SNGX.US,D,20190402,000000,215.976,215.976,206.4,213.504,172.24583419456,0
+SNGX.US,D,20190403,000000,213.504,213.6,206.544,209.28,165.87916749606,0
+SNGX.US,D,20190404,000000,216,220.8,209.28,216,396.64583531656,0
+SNGX.US,D,20190405,000000,220.752,220.752,213.648,217.296,268.73750134369,0
+SNGX.US,D,20190408,000000,216,217.8,211.248,213.6,199.85833433262,0
+SNGX.US,D,20190409,000000,216,216,204,213.528,414.02083540344,0
+SNGX.US,D,20190410,000000,208.8,212.304,206.4,206.64,436.77916885056,0
+SNGX.US,D,20190411,000000,208.8,208.8,199.2,201.6,177.71250088856,0
+SNGX.US,D,20190412,000000,201.6,206.328,199.2,206.28,112.40416722869,0
+SNGX.US,D,20190415,000000,200.208,206.4,196.8,199.344,212.36250106181,0
+SNGX.US,D,20190416,000000,197.784,204,192,196.8,150.9000007545,0
+SNGX.US,D,20190417,000000,204,204,194.4,199.2,118.92916726131,0
+SNGX.US,D,20190418,000000,225.6,230.4,184.824,189.6,10233.108384499,0
+SNGX.US,D,20190422,000000,180,183.6,156.024,170.4,1985.8500099293,0
+SNGX.US,D,20190423,000000,180,187.2,170.4,176.246,2224.5416777894,0
+SNGX.US,D,20190424,000000,175.68,177.6,160.8,168,446.50833556587,0
+SNGX.US,D,20190425,000000,172.8,172.8,160.8,172.776,432.92916883131,0
+SNGX.US,D,20190426,000000,172.8,177.6,168,169.464,198.67916766006,0
+SNGX.US,D,20190429,000000,170.4,175.2,160.8,175.2,536.31666934825,0
+SNGX.US,D,20190430,000000,170.904,182.4,170.904,175.224,135.7666673455,0
+SNGX.US,D,20190501,000000,180.432,180.432,168,170.4,186.15833426412,0
+SNGX.US,D,20190502,000000,174.336,175.2,168,175.2,66.85000033425,0
+SNGX.US,D,20190503,000000,175.2,177.6,165.624,170.579,168.71666751025,0
+SNGX.US,D,20190506,000000,162.768,172.8,162.768,167.016,119.60416726469,0
+SNGX.US,D,20190507,000000,168,175.2,168,172.848,181.17083423919,0
+SNGX.US,D,20190508,000000,173.952,177.6,170.64,176.904,29.725000148625,0
+SNGX.US,D,20190509,000000,177.6,177.6,168,172.896,110.62916721981,0
+SNGX.US,D,20190510,000000,168,174.48,168,172.8,49.120833578937,0
+SNGX.US,D,20190513,000000,172.8,178.488,172.8,172.8,157.200000786,0
+SNGX.US,D,20190514,000000,172.8,184.8,172.8,177.624,178.62916755981,0
+SNGX.US,D,20190515,000000,178.896,199.44,176.526,199.44,173.47916753406,0
+SNGX.US,D,20190516,000000,193.224,201.576,180,182.592,224.86250112431,0
+SNGX.US,D,20190517,000000,182.4,192,165.6,177.144,357.56250178781,0
+SNGX.US,D,20190520,000000,168.726,175.2,165.6,168,96.537500482688,0
+SNGX.US,D,20190521,000000,173.688,176.16,160.8,162,113.50833390088,0
+SNGX.US,D,20190522,000000,163.2,180.912,163.2,180,1515.4875075774,0
+SNGX.US,D,20190523,000000,180,180.912,168,168.24,357.19166845262,0
+SNGX.US,D,20190524,000000,175.2,192.384,175.2,175.68,340.96250170481,0
+SNGX.US,D,20190528,000000,180,184.982,177.6,179.472,98.070833823687,0
+SNGX.US,D,20190529,000000,180,195.6,177.6,187.2,205.57083436119,0
+SNGX.US,D,20190530,000000,175.2,175.2,163.224,173.939,85.612500428063,0
+SNGX.US,D,20190531,000000,170.4,175.2,168,168,87.062500435313,0
+SNGX.US,D,20190603,000000,165.6,165.6,158.4,165.12,178.87083422769,0
+SNGX.US,D,20190604,000000,158.4,168,156,168,198.5000009925,0
+SNGX.US,D,20190605,000000,168,175.2,163.2,171.96,54.158333604125,0
+SNGX.US,D,20190606,000000,165.936,175.2,163.2,175.2,46.48333356575,0
+SNGX.US,D,20190607,000000,175.2,175.2,168,170.4,35.400000177,0
+SNGX.US,D,20190610,000000,168,175.2,168,168,22.975000114875,0
+SNGX.US,D,20190611,000000,168,175.2,168,168,47.612500238063,0
+SNGX.US,D,20190612,000000,168,174.312,160.8,160.824,185.92083426294,0
+SNGX.US,D,20190613,000000,165.6,168,162.438,168,293.41666813375,0
+SNGX.US,D,20190614,000000,175.2,175.2,163.68,175.2,13.066666732,0
+SNGX.US,D,20190617,000000,167.256,175.2,167.256,171.6,106.77500053388,0
+SNGX.US,D,20190618,000000,168,172.8,163.2,172.8,263.59166798463,0
+SNGX.US,D,20190619,000000,168,175.2,168,175.2,86.225000431125,0
+SNGX.US,D,20190620,000000,175.2,175.2,172.8,172.8,140.99583403831,0
+SNGX.US,D,20190621,000000,172.8,175.2,170.4,170.4,95.441667143875,0
+SNGX.US,D,20190624,000000,168,172.92,165.6,168.6,804.73750402369,0
+SNGX.US,D,20190625,000000,168.864,187.2,168.864,180,352.10833509387,0
+SNGX.US,D,20190626,000000,175.248,177.6,170.4,175.2,176.21666754775,0
+SNGX.US,D,20190627,000000,189.6,189.6,172.8,172.8,19.33333343,0
+SNGX.US,D,20190628,000000,187.2,189.576,170.4,170.4,225.86250112931,0
+SNGX.US,D,20190701,000000,180,180,172.8,172.8,92.58333379625,0
+SNGX.US,D,20190702,000000,177.984,182.352,170.4,179.976,244.60416788969,0
+SNGX.US,D,20190703,000000,179.112,182.4,177.6,180.024,63.175000315875,0
+SNGX.US,D,20190705,000000,180.264,188.4,179.544,188.4,70.287500351438,0
+SNGX.US,D,20190708,000000,192,211.8,187.2,207.6,3990.0166866168,0
+SNGX.US,D,20190709,000000,206.4,218.4,206.4,210,437.30833551988,0
+SNGX.US,D,20190710,000000,204,217.2,204,216.36,383.0333352485,0
+SNGX.US,D,20190711,000000,218.4,233.976,218.4,232.8,745.62083706144,0
+SNGX.US,D,20190712,000000,225.6,237.6,225.6,235.2,506.35416919844,0
+SNGX.US,D,20190715,000000,223.44,237.6,223.44,234.048,681.08750340544,0
+SNGX.US,D,20190716,000000,228.48,271.2,225.6,254.4,5588.1125279406,0
+SNGX.US,D,20190717,000000,256.8,264,244.8,264,1141.7875057089,0
+SNGX.US,D,20190718,000000,266.4,280.8,261.6,280.8,1622.5375081127,0
+SNGX.US,D,20190719,000000,288,288,268.8,273.6,1072.0916720271,0
+SNGX.US,D,20190722,000000,276,290.4,273.6,290.4,1062.3625053118,0
+SNGX.US,D,20190723,000000,307.2,309.6,288,307.2,2885.7916810956,0
+SNGX.US,D,20190724,000000,309.6,312,268.872,300,1284.0916730871,0
+SNGX.US,D,20190725,000000,297.6,301.464,297.6,298.8,408.52083537594,0
+SNGX.US,D,20190726,000000,295.2,295.2,254.4,254.4,692.09167012712,0
+SNGX.US,D,20190729,000000,280.8,288,266.376,285.6,942.07083804369,0
+SNGX.US,D,20190730,000000,290.4,333.6,287.976,314.4,2584.9083462579,0
+SNGX.US,D,20190731,000000,316.8,331.2,309.6,309.6,1256.1625062808,0
+SNGX.US,D,20190801,000000,312,316.8,288,295.2,1208.400006042,0
+SNGX.US,D,20190802,000000,295.2,295.2,278.4,288,575.28750287644,0
+SNGX.US,D,20190805,000000,288,295.2,278.4,278.4,225.27916779306,0
+SNGX.US,D,20190806,000000,276,290.4,225.84,268.824,1053.5500052678,0
+SNGX.US,D,20190807,000000,268.8,283.2,256.008,280.8,195.84166764587,0
+SNGX.US,D,20190808,000000,280.8,288,268.8,273.6,203.54166768437,0
+SNGX.US,D,20190809,000000,288,288,244.8,273.6,776.76250388381,0
+SNGX.US,D,20190812,000000,277.68,278.4,268.8,271.2,335.18750167594,0
+SNGX.US,D,20190813,000000,278.4,278.4,264,268.8,242.66250121331,0
+SNGX.US,D,20190814,000000,264,264,247.2,247.2,701.25417017294,0
+SNGX.US,D,20190815,000000,257.976,257.976,241.224,252,186.44166759888,0
+SNGX.US,D,20190816,000000,252,264,240,264,289.00833477838,0
+SNGX.US,D,20190819,000000,259.2,276,240,249.6,469.9666690165,0
+SNGX.US,D,20190820,000000,242.4,261.6,242.4,261.6,291.266668123,0
+SNGX.US,D,20190821,000000,264,264,247.488,261.6,80.175000400875,0
+SNGX.US,D,20190822,000000,259.2,259.2,247.2,254.4,351.85416842594,0
+SNGX.US,D,20190823,000000,252,266.4,252,256.8,351.48750175744,0
+SNGX.US,D,20190826,000000,259.2,266.4,247.2,264,319.26250159631,0
+SNGX.US,D,20190827,000000,264,264,254.664,258.336,185.84166759588,0
+SNGX.US,D,20190828,000000,266.4,295.2,240,264,8391.3042086231,0
+SNGX.US,D,20190829,000000,273.6,273.6,242.4,246,1438.7541738604,0
+SNGX.US,D,20190830,000000,247.2,254.4,230.88,240,548.55416940944,0
+SNGX.US,D,20190903,000000,244.8,254.4,244.8,252,395.05416864194,0
+SNGX.US,D,20190904,000000,254.4,254.4,240,241.272,408.12083537394,0
+SNGX.US,D,20190905,000000,240,244.8,228,232.8,577.82500288913,0
+SNGX.US,D,20190906,000000,232.8,232.8,216,232.8,626.62500313313,0
+SNGX.US,D,20190909,000000,237.096,237.096,220.8,224.4,464.75833565712,0
+SNGX.US,D,20190910,000000,225.6,227.942,216,223.2,227.27500113638,0
+SNGX.US,D,20190911,000000,218.4,223.2,216,220.8,206.59583436631,0
+SNGX.US,D,20190912,000000,221.04,231.36,216,216,175.73750087869,0
+SNGX.US,D,20190913,000000,216,217.96,205.32,211.224,225.26250112631,0
+SNGX.US,D,20190916,000000,211.944,224.256,211.2,213.888,272.40416802869,0
+SNGX.US,D,20190917,000000,218.4,230.376,213.936,223.176,410.3666687185,0
+SNGX.US,D,20190918,000000,221.448,225.864,216,216,118.93750059469,0
+SNGX.US,D,20190919,000000,220.8,225.6,220.8,220.8,68.7666670105,0
+SNGX.US,D,20190920,000000,217.584,230.4,216.002,230.4,163.97500081987,0
+SNGX.US,D,20190923,000000,230.4,230.4,219.432,221.16,123.95833395313,0
+SNGX.US,D,20190924,000000,223.2,229.92,216.072,224.4,197.27083431969,0
+SNGX.US,D,20190925,000000,223.704,230.4,221.347,223.944,251.37500125688,0
+SNGX.US,D,20190926,000000,230.4,230.4,218.64,228,61.195833639312,0
+SNGX.US,D,20190927,000000,223.872,228.48,223.2,223.2,77.929167056312,0
+SNGX.US,D,20190930,000000,223.2,228,220.608,228,120.27916726806,0
+SNGX.US,D,20191001,000000,228,228,220.862,220.872,144.99166739162,0
+SNGX.US,D,20191002,000000,222.093,225.6,218.4,218.4,110.333333885,0
+SNGX.US,D,20191003,000000,216,240,216,235.2,1597.0791746521,0
+SNGX.US,D,20191004,000000,237.6,237.6,220.8,230.52,270.92500135463,0
+SNGX.US,D,20191007,000000,220.8,228,220.8,220.8,128.74166731037,0
+SNGX.US,D,20191008,000000,228,228,216,218.4,140.43750070219,0
+SNGX.US,D,20191009,000000,223.2,223.2,211.2,211.2,188.95000094475,0
+SNGX.US,D,20191010,000000,213.6,215.76,204.264,208.8,155.39166744363,0
+SNGX.US,D,20191011,000000,209.89,223.2,206.952,212.405,131.38333399025,0
+SNGX.US,D,20191014,000000,204.864,218.4,204.864,211.44,59.33333363,0
+SNGX.US,D,20191015,000000,206.299,216,204,216,67.466667004,0
+SNGX.US,D,20191016,000000,209.304,216,206.402,216,69.637500348188,0
+SNGX.US,D,20191017,000000,213.6,223.2,213.6,220.824,86.995833768312,0
+SNGX.US,D,20191018,000000,213.6,213.6,206.771,211.32,242.44166787887,0
+SNGX.US,D,20191021,000000,206.4,221.381,204,216,75.920833712937,0
+SNGX.US,D,20191022,000000,223.2,223.2,204,211.44,124.18333395425,0
+SNGX.US,D,20191023,000000,222.144,223.2,217.891,222.923,72.041667026875,0
+SNGX.US,D,20191024,000000,223.2,224.4,205.2,214.08,188.95416761144,0
+SNGX.US,D,20191025,000000,220.008,228.851,215.712,227.76,429.59583548131,0
+SNGX.US,D,20191028,000000,212.4,232.8,212.4,232.8,74.1000003705,0
+SNGX.US,D,20191029,000000,228.84,232.8,225.6,225.6,81.85000040925,0
+SNGX.US,D,20191030,000000,225.624,232.8,213.6,218.4,130.600000653,0
+SNGX.US,D,20191031,000000,217.08,223.176,211.464,216,140.62500070313,0
+SNGX.US,D,20191101,000000,223.2,228,218.4,224.4,190.31666761825,0
+SNGX.US,D,20191104,000000,218.832,232.56,218.832,231.552,209.1666677125,0
+SNGX.US,D,20191105,000000,228,231.6,220.8,226.848,46.804166900687,0
+SNGX.US,D,20191106,000000,226.92,237.6,226.728,236.4,390.85000195425,0
+SNGX.US,D,20191107,000000,237.6,252,225.6,249.6,445.66250222831,0
+SNGX.US,D,20191108,000000,240,264,240,252,211.44166772388,0
+SNGX.US,D,20191111,000000,259.2,259.2,252,254.4,181.6333342415,0
+SNGX.US,D,20191112,000000,254.4,256.8,230.4,240,868.17083767419,0
+SNGX.US,D,20191113,000000,240,240,234,237.6,119.97083393319,0
+SNGX.US,D,20191114,000000,230.472,235.2,228.024,230.712,154.40416743869,0
+SNGX.US,D,20191115,000000,230.4,235.2,216.36,224.76,261.11250130556,0
+SNGX.US,D,20191118,000000,226.8,226.8,216,221.976,173.39583420031,0
+SNGX.US,D,20191119,000000,223.2,228,220.416,228,167.90833417287,0
+SNGX.US,D,20191120,000000,235.2,240,223.92,228,267.44583467056,0
+SNGX.US,D,20191121,000000,228,237.6,222.155,229.08,157.07916745206,0
+SNGX.US,D,20191122,000000,228,231.72,226.896,227.568,197.44583432056,0
+SNGX.US,D,20191125,000000,230.4,238.8,224.4,235.44,267.33750133669,0
+SNGX.US,D,20191126,000000,230.4,247.2,230.4,243.072,186.56250093281,0
+SNGX.US,D,20191127,000000,247.416,251.952,244.8,249.6,198.47916765906,0
+SNGX.US,D,20191129,000000,240,242.016,223.296,240,188.45833427562,0
+SNGX.US,D,20191202,000000,230.4,240,228,230.4,443.96250221981,0
+SNGX.US,D,20191203,000000,230.424,242.4,223.2,242.184,355.81250177906,0
+SNGX.US,D,20191204,000000,244.8,249.6,235.992,242.4,437.76250218881,0
+SNGX.US,D,20191205,000000,247.2,264,235.44,254.4,916.65000458325,0
+SNGX.US,D,20191206,000000,266.4,292.8,254.4,283.2,1703.4875085174,0
+SNGX.US,D,20191209,000000,283.2,290.4,256.8,256.8,813.00417073169,0
+SNGX.US,D,20191210,000000,259.2,290.4,259.2,288,701.72083684194,0
+SNGX.US,D,20191211,000000,290.4,312,290.4,297.6,1097.1375054857,0
+SNGX.US,D,20191212,000000,316.8,316.8,276,297.6,1128.1541723074,0
+SNGX.US,D,20191213,000000,300,307.2,285.6,302.4,520.34166926837,0
+SNGX.US,D,20191216,000000,307.2,350.4,304.8,340.8,2770.8208471874,0
+SNGX.US,D,20191217,000000,352.8,352.8,307.2,326.4,1509.2041742127,0
+SNGX.US,D,20191218,000000,314.4,350.4,314.4,331.2,925.91250462956,0
+SNGX.US,D,20191219,000000,321.6,331.2,319.2,324,641.91666987625,0
+SNGX.US,D,20191220,000000,321.6,331.2,321.6,331.2,601.05416967194,0
+SNGX.US,D,20191223,000000,331.2,340.8,312,333.6,545.76250272881,0
+SNGX.US,D,20191224,000000,333.6,340.8,328.8,333.6,254.29583460481,0
+SNGX.US,D,20191226,000000,331.2,352.8,328.8,348,515.69166924513,0
+SNGX.US,D,20191227,000000,348,350.4,333.6,340.8,372.27083519469,0
+SNGX.US,D,20191230,000000,348,355.2,336,343.2,702.30833684488,0
+SNGX.US,D,20191231,000000,340.8,357.6,338.424,348,338.11666835725,0
+SNGX.US,D,20200102,000000,348,352.8,328.8,340.536,516.32916924831,0
+SNGX.US,D,20200103,000000,338.4,357.6,338.4,348,538.79583602731,0
+SNGX.US,D,20200106,000000,343.2,439.2,342.912,439.2,5454.2500272712,0
+SNGX.US,D,20200107,000000,468,468,405.6,434.4,2664.6625133233,0
+SNGX.US,D,20200108,000000,434.4,434.4,388.8,405.6,1594.5875079729,0
+SNGX.US,D,20200109,000000,391.2,417.624,391.2,398.4,379.35833523013,0
+SNGX.US,D,20200110,000000,403.2,408.912,393.6,403.2,474.42916903881,0
+SNGX.US,D,20200113,000000,408,410.4,384,391.2,663.77083665219,0
+SNGX.US,D,20200114,000000,391.2,403.2,355.2,384,946.97500473488,0
+SNGX.US,D,20200115,000000,388.8,439.2,387.048,434.4,956.733338117,0
+SNGX.US,D,20200116,000000,448.8,511.2,434.4,492,3912.4958528958,0
+SNGX.US,D,20200117,000000,504,544.8,499.2,501.6,3574.0291845368,0
+SNGX.US,D,20200121,000000,513.6,583.2,504,573.6,3629.7041848152,0
+SNGX.US,D,20200122,000000,600,650.4,564.384,585.6,4535.9916893466,0
+SNGX.US,D,20200123,000000,600,720,600,715.2,6162.2833641447,0
+SNGX.US,D,20200124,000000,739.2,775.2,650.4,710.4,6866.7542010006,0
+SNGX.US,D,20200127,000000,672,710.4,669.6,708,1930.733342987,0
+SNGX.US,D,20200128,000000,720,739.2,684,700.8,1295.8416731459,0
+SNGX.US,D,20200129,000000,715.2,715.2,624,633.6,1945.8750097294,0
+SNGX.US,D,20200130,000000,638.4,651.48,552,590.4,3171.4041825237,0
+SNGX.US,D,20200131,000000,590.4,686.4,590.4,655.2,1711.733341892,0
+SNGX.US,D,20200203,000000,679.2,717.6,628.8,676.8,2501.7208458419,0
+SNGX.US,D,20200204,000000,674.4,695.76,602.4,633.6,2023.4416767839,0
+SNGX.US,D,20200205,000000,633.6,667.2,609.6,638.4,661.37916997356,0
+SNGX.US,D,20200206,000000,643.2,653.712,614.4,638.4,910.47083788569,0
+SNGX.US,D,20200207,000000,636,672,612,660,750.49167041912,0
+SNGX.US,D,20200210,000000,662.4,664.8,621.6,640.8,638.38333652525,0
+SNGX.US,D,20200211,000000,657.6,664.8,636,648,723.17500361587,0
+SNGX.US,D,20200212,000000,643.2,649.2,616.8,628.8,927.32500463662,0
+SNGX.US,D,20200213,000000,667.2,684,636,652.8,2947.1916814026,0
+SNGX.US,D,20200214,000000,652.8,676.8,648,669.6,1467.2291740028,0
+SNGX.US,D,20200218,000000,660,676.8,652.8,660,1069.8458386826,0
+SNGX.US,D,20200219,000000,660,828,652.8,792,4877.7666910555,0
+SNGX.US,D,20200220,000000,804,849.6,748.8,801.6,3721.3125186066,0
+SNGX.US,D,20200221,000000,806.4,828,748.8,758.4,2145.6458440616,0
+SNGX.US,D,20200224,000000,753.6,756.072,672,727.2,1737.4041753537,0
+SNGX.US,D,20200225,000000,727.2,777.6,710.4,722.4,1414.9166737412,0
+SNGX.US,D,20200226,000000,720,751.2,640.8,679.2,1742.0041753767,0
+SNGX.US,D,20200227,000000,720,751.2,636,717.6,1552.4875077624,0
+SNGX.US,D,20200228,000000,677.208,734.4,662.4,724.8,2184.5416775894,0
+SNGX.US,D,20200302,000000,744,756,710.4,744,1317.4833399208,0
+SNGX.US,D,20200303,000000,753.6,767.976,708,712.8,745.12083705894,0
+SNGX.US,D,20200304,000000,727.2,763.2,721.248,760.8,908.10417120719,0
+SNGX.US,D,20200305,000000,753.6,760.8,722.4,732,792.400003962,0
+SNGX.US,D,20200306,000000,736.008,736.776,697.128,717.6,1040.133338534,0
+SNGX.US,D,20200309,000000,679.2,696,624,640.8,1879.0208427284,0
+SNGX.US,D,20200310,000000,674.4,674.4,559.2,595.2,1766.5208421659,0
+SNGX.US,D,20200311,000000,600,656.4,585.6,609.6,1405.5833403613,0
+SNGX.US,D,20200312,000000,511.2,552,408,468,3203.7250160186,0
+SNGX.US,D,20200313,000000,501.6,501.6,408,472.8,1116.4083389154,0
+SNGX.US,D,20200316,000000,360,472.8,360,424.8,613.87916973606,0
+SNGX.US,D,20200317,000000,424.8,458.184,396,408,506.57083586619,0
+SNGX.US,D,20200318,000000,403.2,452.88,376.8,379.2,890.47083778569,0
+SNGX.US,D,20200319,000000,456,496.8,396,451.2,6224.0041977867,0
+SNGX.US,D,20200320,000000,470.4,470.4,384,396,1708.933341878,0
+SNGX.US,D,20200323,000000,484.8,540,319.2,352.8,13710.870901887,0
+SNGX.US,D,20200324,000000,348,420,343.2,415.2,3702.6083518464,0
+SNGX.US,D,20200325,000000,424.8,475.2,398.4,412.8,2662.7750133139,0
+SNGX.US,D,20200326,000000,422.4,441.6,385.2,386.4,1562.8416744809,0
+SNGX.US,D,20200327,000000,384,398.4,336,379.2,1635.133341509,0
+SNGX.US,D,20200330,000000,360,379.2,343.2,360,1208.9125060446,0
+SNGX.US,D,20200331,000000,355.2,444,333.6,403.2,7855.9667059462,0
+SNGX.US,D,20200401,000000,396,396,348,349.2,1832.8916758311,0
+SNGX.US,D,20200402,000000,348,379.2,319.2,352.8,1137.2166723528,0
+SNGX.US,D,20200403,000000,357.6,420,348,355.2,5820.8958624378,0
+SNGX.US,D,20200406,000000,355.2,372,319.2,345.6,2119.200010596,0
+SNGX.US,D,20200407,000000,336,343.2,324,326.4,1014.3708384052,0
+SNGX.US,D,20200408,000000,331.2,340.8,319.2,326.4,818.0333374235,0
+SNGX.US,D,20200409,000000,324,348,316.8,348,1084.5500054228,0
+SNGX.US,D,20200413,000000,331.2,350.4,328.8,343.2,1276.8583397176,0
+SNGX.US,D,20200414,000000,343.2,374.4,338.424,364.8,2116.2041772477,0
+SNGX.US,D,20200415,000000,364.8,376.8,326.4,336,2411.666678725,0
+SNGX.US,D,20200416,000000,489.6,489.6,362.4,372,62301.062811505,0
+SNGX.US,D,20200417,000000,362.4,367.2,340.8,350.4,5906.9541962014,0
+SNGX.US,D,20200420,000000,348,391.2,345.6,355.2,9326.7375466338,0
+SNGX.US,D,20200421,000000,360,360.504,319.2,336,3641.9791848766,0
+SNGX.US,D,20200422,000000,345.6,352.8,333.6,347.424,2559.9875127999,0
+SNGX.US,D,20200423,000000,352.8,355.2,343.2,343.2,1435.7416738454,0
+SNGX.US,D,20200424,000000,343.2,350.4,338.4,338.4,1313.8791732361,0
+SNGX.US,D,20200427,000000,338.4,355.2,338.4,350.4,1832.5625091628,0
+SNGX.US,D,20200428,000000,355.2,360,343.2,348,2219.4166777638,0
+SNGX.US,D,20200429,000000,348,355.2,338.4,355.2,1645.0291748918,0
+SNGX.US,D,20200430,000000,453.6,456,364.8,372,36822.941850781,0
+SNGX.US,D,20200501,000000,376.8,381.6,350.4,367.2,5735.6333620115,0
+SNGX.US,D,20200504,000000,360,379.2,352.8,379.2,2149.4083440804,0
+SNGX.US,D,20200505,000000,376.8,400.8,372,388.8,4930.2416913179,0
+SNGX.US,D,20200506,000000,396,396,376.8,391.2,1417.5916737546,0
+SNGX.US,D,20200507,000000,396,398.4,379.2,386.4,1134.6916723401,0
+SNGX.US,D,20200508,000000,379.2,396,379.2,391.2,2173.6625108683,0
+SNGX.US,D,20200511,000000,386.4,403.2,376.8,381.6,1629.3750081469,0
+SNGX.US,D,20200512,000000,381.6,396,374.4,388.8,1907.4708428707,0
+SNGX.US,D,20200513,000000,384,388.8,355.2,374.4,2140.5541773694,0
+SNGX.US,D,20200514,000000,364.8,374.4,357.6,367.2,1442.7041738802,0
+SNGX.US,D,20200515,000000,352.8,384,352.8,376.8,1796.1375089807,0
+SNGX.US,D,20200518,000000,393.6,393.6,376.8,386.4,1794.9750089749,0
+SNGX.US,D,20200519,000000,396,396,376.8,381.6,968.74167151037,0
+SNGX.US,D,20200520,000000,379.2,420,374.4,408,5308.6166932098,0
+SNGX.US,D,20200521,000000,405.6,451.2,402.36,434.4,5838.5625291928,0
+SNGX.US,D,20200522,000000,451.2,525.576,441.6,504,11829.487559147,0
+SNGX.US,D,20200526,000000,528.552,573.6,528,542.4,9099.1958788294,0
+SNGX.US,D,20200527,000000,552,552,434.4,489.6,5170.4041925187,0
+SNGX.US,D,20200528,000000,475.2,508.8,465.6,489.6,1506.0208408634,0
+SNGX.US,D,20200529,000000,482.4,484.776,446.4,458.4,2125.933343963,0
+SNGX.US,D,20200601,000000,456,477.6,444,470.4,1621.3208414399,0
+SNGX.US,D,20200602,000000,465.6,472.8,453.6,460.8,908.21667120775,0
+SNGX.US,D,20200603,000000,463.2,468,444,460.8,2088.6250104431,0
+SNGX.US,D,20200604,000000,460.8,501.6,446.4,492,4441.7458555421,0
+SNGX.US,D,20200605,000000,504,526.56,489.6,508.8,2916.1791812476,0
+SNGX.US,D,20200608,000000,508.8,530.4,492,528,3470.0958506838,0
+SNGX.US,D,20200609,000000,530.4,535.2,489.6,525.6,1983.4291765838,0
+SNGX.US,D,20200610,000000,525.6,530.4,496.8,500.232,1868.6291760098,0
+SNGX.US,D,20200611,000000,472.8,484.8,448.8,451.2,2998.3625149918,0
+SNGX.US,D,20200612,000000,463.2,477.6,436.8,456,1371.6083401914,0
+SNGX.US,D,20200615,000000,451.2,489.6,444,472.8,2150.9958440883,0
+SNGX.US,D,20200616,000000,482.4,492,446.4,453.6,2196.1458443141,0
+SNGX.US,D,20200617,000000,451.2,462.768,412.8,428.4,5724.8916952911,0
+SNGX.US,D,20200618,000000,420,456,417.6,422.4,1189.1625059458,0
+SNGX.US,D,20200619,000000,422.4,451.2,422.4,424.8,1584.4500079223,0
+SNGX.US,D,20200622,000000,446.4,484.8,427.488,451.2,4562.4875228124,0
+SNGX.US,D,20200623,000000,451.2,475.2,405.6,432,3103.1500155158,0
+SNGX.US,D,20200624,000000,439.2,463.2,429.6,448.8,2615.1458464091,0
+SNGX.US,D,20200625,000000,448.8,458.4,429.6,453.6,1937.5916763546,0
+SNGX.US,D,20200626,000000,508.8,528,458.4,501.6,17772.925088864,0
+SNGX.US,D,20200629,000000,528,592.8,508.8,532.8,11074.041722037,0
+SNGX.US,D,20200630,000000,544.8,544.8,482.4,506.4,5598.2958613248,0
+SNGX.US,D,20200701,000000,508.8,525.6,470.4,482.4,6053.9541969364,0
+SNGX.US,D,20200702,000000,484.8,498,465.6,470.4,3518.3250175916,0
+SNGX.US,D,20200706,000000,496.8,496.8,454.8,456,3096.1708488142,0
+SNGX.US,D,20200707,000000,456,504,456,489.6,2760.533347136,0
+SNGX.US,D,20200708,000000,513.6,513.6,484.8,499.2,2006.2791766981,0
+SNGX.US,D,20200709,000000,504,504,480,484.8,1450.5375072527,0
+SNGX.US,D,20200710,000000,484.8,499.2,475.2,487.2,1479.0250073951,0
+SNGX.US,D,20200713,000000,477.6,499.2,458.4,458.4,2556.2125127811,0
+SNGX.US,D,20200714,000000,472.8,472.8,446.4,465.6,2853.6541809349,0
+SNGX.US,D,20200715,000000,475.2,518.4,465.6,516,3710.8958518878,0
+SNGX.US,D,20200716,000000,508.8,537.6,494.4,525.6,2060.8500103043,0
+SNGX.US,D,20200717,000000,525.6,540,520.8,530.4,2960.200014801,0
+SNGX.US,D,20200720,000000,513.6,624,480,612,9111.3792122238,0
+SNGX.US,D,20200721,000000,636,648,552,577.2,7492.9458707981,0
+SNGX.US,D,20200722,000000,578.4,604.776,556.8,566.4,2233.4458445006,0
+SNGX.US,D,20200723,000000,576,576,516,531.6,2617.9791797566,0
+SNGX.US,D,20200724,000000,518.4,532.416,499.248,528,2242.2208445444,0
+SNGX.US,D,20200727,000000,537.6,537.6,502.8,511.2,2183.2500109163,0
+SNGX.US,D,20200728,000000,684,717.6,568.8,626.4,131334.34232334,0
+SNGX.US,D,20200729,000000,588,600,535.2,547.2,11531.708390992,0
+SNGX.US,D,20200730,000000,528,561.6,520.8,552,4354.1000217705,0
+SNGX.US,D,20200731,000000,547.2,550.992,525.624,532.8,3597.3458513201,0
+SNGX.US,D,20200803,000000,532.8,537.6,517.2,524.4,2774.0791805371,0
+SNGX.US,D,20200804,000000,520.8,528,508.8,520.8,1869.4916760141,0
+SNGX.US,D,20200805,000000,516,566.4,511.2,552,3877.3041860532,0
+SNGX.US,D,20200806,000000,549.6,552,528,542.4,1760.5833421362,0
+SNGX.US,D,20200807,000000,535.2,552,528,542.4,920.0333379335,0
+SNGX.US,D,20200810,000000,544.8,566.4,516,554.4,2433.6958455018,0
+SNGX.US,D,20200811,000000,552,552,516,518.4,3636.0041848467,0
+SNGX.US,D,20200812,000000,520.8,532.8,489.6,504,2977.1625148858,0
+SNGX.US,D,20200813,000000,504,508.08,489.6,496.8,1494.7458408071,0
+SNGX.US,D,20200814,000000,489.6,499.2,469.2,487.2,3924.9916862916,0
+SNGX.US,D,20200817,000000,480,544.8,472.8,529.2,2974.4625148723,0
+SNGX.US,D,20200818,000000,528,544.8,496.8,513.6,2202.8875110144,0
+SNGX.US,D,20200819,000000,532.8,537.6,508.8,516,1117.8708389227,0
+SNGX.US,D,20200820,000000,523.2,535.2,511.2,523.2,1619.6125080981,0
+SNGX.US,D,20200821,000000,525.6,530.4,499.2,518.4,1630.4916748191,0
+SNGX.US,D,20200824,000000,501.6,513.6,489.6,494.4,1951.9208430929,0
+SNGX.US,D,20200825,000000,492,504,484.8,499.2,1287.8625064393,0
+SNGX.US,D,20200826,000000,504,513.6,480,484.8,1415.0208404084,0
+SNGX.US,D,20200827,000000,480,489.6,458.4,468,2419.6041787647,0
+SNGX.US,D,20200828,000000,465.6,480,456,472.8,1104.8583388576,0
+SNGX.US,D,20200831,000000,463.2,482.4,453.6,472.8,1421.7125071086,0
+SNGX.US,D,20200901,000000,465.6,471.6,444,451.2,2535.0958460088,0
+SNGX.US,D,20200902,000000,453.6,458.88,427.2,450,1738.8333420275,0
+SNGX.US,D,20200903,000000,441.6,456,436.8,441.6,1201.5000060075,0
+SNGX.US,D,20200904,000000,432,448.8,420,432,1650.1500082508,0
+SNGX.US,D,20200908,000000,427.2,441.6,420,432,1166.2125058311,0
+SNGX.US,D,20200909,000000,448.8,468,448.8,456,985.25417159294,0
+SNGX.US,D,20200910,000000,456,489.6,453.48,470.4,1497.9458408231,0
+SNGX.US,D,20200911,000000,468,492,448.8,456,791.6333372915,0
+SNGX.US,D,20200914,000000,458.4,489.6,458.4,472.8,884.05833775362,0
+SNGX.US,D,20200915,000000,470.4,487.2,470.4,472.8,864.61667098975,0
+SNGX.US,D,20200916,000000,468,482.4,468,470.4,730.66250365331,0
+SNGX.US,D,20200917,000000,463.2,480,460.8,465.6,574.40416953869,0
+SNGX.US,D,20200918,000000,470.4,489.6,463.2,480,1585.2291745928,0
+SNGX.US,D,20200921,000000,480,499.2,465.6,470.4,1131.5291723243,0
+SNGX.US,D,20200922,000000,477.6,478.296,456,468,730.6333369865,0
+SNGX.US,D,20200923,000000,465.6,468,432,441.6,1350.5708400862,0
+SNGX.US,D,20200924,000000,446.4,446.4,396,417.6,2177.8958442228,0
+SNGX.US,D,20200925,000000,429.6,429.6,408,408,1438.5416738594,0
+SNGX.US,D,20200928,000000,408,427.2,405.6,422.4,695.35417014344,0
+SNGX.US,D,20200929,000000,422.4,439.2,422.4,427.2,672.200003361,0
+SNGX.US,D,20200930,000000,422.4,444,422.4,429.6,646.72916990031,0
+SNGX.US,D,20201001,000000,427.2,441.624,424.8,432,467.49583567081,0
+SNGX.US,D,20201002,000000,422.4,430.2,410.4,417.6,1112.7583388971,0
+SNGX.US,D,20201005,000000,415.2,439.2,412.8,434.4,714.08750357044,0
+SNGX.US,D,20201006,000000,429.6,453.6,424.824,429.6,745.61250372806,0
+SNGX.US,D,20201007,000000,432,444,429.6,439.2,522.28750261144,0
+SNGX.US,D,20201008,000000,446.4,456,439.2,446.4,719.19583692931,0
+SNGX.US,D,20201009,000000,444,453.6,420,429.6,1072.8583386976,0
+SNGX.US,D,20201012,000000,446.4,451.2,427.2,432,499.72083583194,0
+SNGX.US,D,20201013,000000,434.4,446.4,422.4,427.2,472.55833569613,0
+SNGX.US,D,20201014,000000,422.4,434.376,420,422.4,361.92500180962,0
+SNGX.US,D,20201015,000000,420,424.776,410.4,420,577.5000028875,0
+SNGX.US,D,20201016,000000,420,429.6,415.2,429.6,456.8333356175,0
+SNGX.US,D,20201019,000000,432,432,412.8,412.8,565.92916949631,0
+SNGX.US,D,20201020,000000,408,420.888,408,408,966.09167149713,0
+SNGX.US,D,20201021,000000,405.6,415.2,396,396,773.400003867,0
+SNGX.US,D,20201022,000000,415.2,470.4,384,396,5731.4875286574,0
+SNGX.US,D,20201023,000000,405.6,451.2,403.2,436.8,6822.00003411,0
+SNGX.US,D,20201026,000000,427.2,427.776,398.4,415.2,1652.0750082604,0
+SNGX.US,D,20201027,000000,427.2,427.2,408,420,1378.8416735609,0
+SNGX.US,D,20201028,000000,408,417.6,396,408,1287.6541731049,0
+SNGX.US,D,20201029,000000,412.8,412.8,395.904,405.6,972.066671527,0
+SNGX.US,D,20201030,000000,403.2,484.8,386.4,408,16689.533416781,0
+SNGX.US,D,20201102,000000,400.8,405.576,372,381.6,3343.4166833837,0
+SNGX.US,D,20201103,000000,386.4,393.6,374.4,388.8,1409.4083403804,0
+SNGX.US,D,20201104,000000,393.6,410.4,379.2,386.4,1309.600006548,0
+SNGX.US,D,20201105,000000,394.8,415.152,382.8,398.4,1304.1708398542,0
+SNGX.US,D,20201106,000000,408,408,388.8,393.6,692.09583679381,0
+SNGX.US,D,20201109,000000,400.8,408,396,400.8,879.39583773031,0
+SNGX.US,D,20201110,000000,398.4,406.488,393.6,396,608.62916970981,0
+SNGX.US,D,20201111,000000,398.4,412.8,393.6,408,793.71667063525,0
+SNGX.US,D,20201112,000000,403.2,427.2,403.2,412.8,1102.4416721789,0
+SNGX.US,D,20201113,000000,422.4,432,415.2,432,931.56250465781,0
+SNGX.US,D,20201116,000000,432,460.8,423.384,451.2,1877.8750093894,0
+SNGX.US,D,20201117,000000,470.4,504,451.2,499.2,3162.4583491456,0
+SNGX.US,D,20201118,000000,499.2,540,480.264,530.4,4471.8333556925,0
+SNGX.US,D,20201119,000000,540,600,535.992,580.8,5911.3000295565,0
+SNGX.US,D,20201120,000000,576,592.8,504,528,3966.1458531641,0
+SNGX.US,D,20201123,000000,549.6,552,494.4,516,1934.3500096718,0
+SNGX.US,D,20201124,000000,525.6,528,496.8,499.2,1738.9583420281,0
+SNGX.US,D,20201125,000000,504,508.8,487.2,494.4,1914.400009572,0
+SNGX.US,D,20201127,000000,494.4,532.8,489.6,523.2,940.52500470262,0
+SNGX.US,D,20201130,000000,525.6,552,525.6,544.8,2391.1083452889,0
+SNGX.US,D,20201201,000000,556.8,564,525.6,537.6,1585.3666745935,0
+SNGX.US,D,20201202,000000,535.2,564,516,554.4,1106.600005533,0
+SNGX.US,D,20201203,000000,556.8,564,540,549.6,916.37500458188,0
+SNGX.US,D,20201204,000000,578.184,657.6,556.8,600,11790.029225617,0
+SNGX.US,D,20201207,000000,604.8,612,556.8,566.4,2545.8708460627,0
+SNGX.US,D,20201208,000000,595.2,595.2,542.4,554.4,2447.6125122381,0
+SNGX.US,D,20201209,000000,576,585.6,542.4,571.2,3348.4750167424,0
+SNGX.US,D,20201210,000000,580.8,582.648,551.28,561.6,2077.6458437216,0
+SNGX.US,D,20201211,000000,576,588,540,552,2619.1250130956,0
+SNGX.US,D,20201214,000000,571.2,583.2,552,554.4,2927.0208479684,0
+SNGX.US,D,20201215,000000,564,576,554.4,556.8,2079.5541770644,0
+SNGX.US,D,20201216,000000,566.4,631.2,556.8,600,6001.8958633428,0
+SNGX.US,D,20201217,000000,597.6,672,584.04,660,7044.3792018887,0
+SNGX.US,D,20201218,000000,660,662.4,624,643.2,2892.5916811296,0
+SNGX.US,D,20201221,000000,648,667.2,633.6,657.6,2506.4541791989,0
+SNGX.US,D,20201222,000000,307.2,333.6,290.4,333.6,57495.441954144,0
+SNGX.US,D,20201223,000000,331.2,343.2,312,321.6,16674.337583372,0
+SNGX.US,D,20201224,000000,319.2,321.72,312,321.6,5402.8500270143,0
+SNGX.US,D,20201228,000000,333.6,336,314.4,316.8,10277.529218054,0
+SNGX.US,D,20201229,000000,316.8,321.6,290.4,302.4,10102.429217179,0
+SNGX.US,D,20201230,000000,302.4,328.8,295.2,326.4,9026.0625451306,0
+SNGX.US,D,20201231,000000,321.6,321.6,302.4,307.2,4930.2333579845,0
+SNGX.US,D,20210104,000000,309.6,324,302.4,324,5360.3708601352,0
+SNGX.US,D,20210105,000000,314.4,321.6,309.6,319.2,4143.7625207188,0
+SNGX.US,D,20210106,000000,319.2,324,309.6,314.4,4873.200024366,0
+SNGX.US,D,20210107,000000,345.6,364.8,319.2,343.2,48571.066909522,0
+SNGX.US,D,20210108,000000,345.6,352.8,324,340.8,13201.095899339,0
+SNGX.US,D,20210111,000000,331.2,333.6,324,331.2,7083.32086875,0
+SNGX.US,D,20210112,000000,333.6,348,319.2,338.4,12979.341731563,0
+SNGX.US,D,20210113,000000,343.2,345.6,333.6,336,4603.2750230164,0
+SNGX.US,D,20210114,000000,336,348,330,345.6,6600.0875330006,0
+SNGX.US,D,20210115,000000,345.336,352.8,338.4,343.2,4850.0333575835,0
+SNGX.US,D,20210119,000000,346.608,420,340.8,400.8,131508.80482421,0
+SNGX.US,D,20210120,000000,401.16,408,362.4,372,27043.591801884,0
+SNGX.US,D,20210121,000000,376.8,393.6,352.8,384,14817.633407421,0
+SNGX.US,D,20210122,000000,383.232,417.6,372,412.8,28097.637640488,0
+SNGX.US,D,20210125,000000,429.264,448.8,384,444,36706.771016867,0
+SNGX.US,D,20210126,000000,441.6,453.6,386.4,391.2,40684.900203424,0
+SNGX.US,D,20210127,000000,362.4,379.2,340.8,360,17844.162589221,0
+SNGX.US,D,20210128,000000,350.4,451.2,340.8,376.8,68837.158677519,0
+SNGX.US,D,20210129,000000,379.2,396,360,372,17283.808419752,0
+SNGX.US,D,20210201,000000,377.376,391.2,360,379.2,12715.112563576,0
+SNGX.US,D,20210202,000000,379.2,381.6,362.4,376.8,8340.0167083669,0
+SNGX.US,D,20210203,000000,374.4,391.2,372,386.4,7528.8417043106,0
+SNGX.US,D,20210204,000000,393.6,412.8,386.4,396,14316.004238247,0
+SNGX.US,D,20210205,000000,398.4,405.6,379.512,396,12011.145893389,0
+SNGX.US,D,20210208,000000,408,424.8,401.064,410.4,14056.458403616,0
+SNGX.US,D,20210209,000000,417.6,444,412.8,434.4,17264.02508632,0
+SNGX.US,D,20210210,000000,448.8,456,393.6,421.2,21167.695939172,0
+SNGX.US,D,20210211,000000,448.8,504,432,499.2,52471.737762359,0
+SNGX.US,D,20210212,000000,523.2,537.6,470.4,513.6,46472.583565696,0
+SNGX.US,D,20210216,000000,571.2,595.2,528,564,38423.175192116,0
+SNGX.US,D,20210217,000000,535.2,540,475.2,513.6,18885.891761096,0
+SNGX.US,D,20210218,000000,484.8,489.6,434.4,465.6,14200.962571005,0
+SNGX.US,D,20210219,000000,460.8,489.6,451.2,456,6882.2458677444,0
+SNGX.US,D,20210222,000000,441.6,458.4,420,422.4,11119.716722265,0
+SNGX.US,D,20210223,000000,408,430.8,367.44,415.2,16321.750081609,0
+SNGX.US,D,20210224,000000,434.4,453.6,429.6,436.8,12476.241729048,0
+SNGX.US,D,20210225,000000,440.976,441.6,393.6,403.2,9980.0500499,0
+SNGX.US,D,20210226,000000,396,409.2,376.8,396,5379.3500268968,0
+SNGX.US,D,20210301,000000,407.376,412.8,388.8,391.2,5896.5166961492,0
+SNGX.US,D,20210302,000000,398.4,400.8,381.6,393.6,4464.4291889888,0
+SNGX.US,D,20210303,000000,398.4,412.8,376.8,386.4,8000.3250400019,0
+SNGX.US,D,20210304,000000,439.2,453.6,367.344,408,121737.48810869,0
+SNGX.US,D,20210305,000000,386.4,398.4,331.2,367.2,18906.562594533,0
+SNGX.US,D,20210308,000000,374.832,388.8,362.4,376.8,6533.629199335,0
+SNGX.US,D,20210309,000000,381.912,393.336,358.8,388.8,11062.675055313,0
+SNGX.US,D,20210310,000000,384,415.2,376.8,393.6,11956.066726447,0
+SNGX.US,D,20210311,000000,403.2,422.4,391.2,403.2,7596.1458713144,0
+SNGX.US,D,20210312,000000,388.8,441.6,388.8,429.6,8639.5000431975,0
+SNGX.US,D,20210315,000000,441.6,460.8,432,439.2,7771.5917055244,0
+SNGX.US,D,20210316,000000,449.52,489.6,423.12,444,14246.895904568,0
+SNGX.US,D,20210317,000000,427.464,453.6,415.2,444,6724.6083669563,0
+SNGX.US,D,20210318,000000,444,446.4,412.8,420,5740.9000287045,0
+SNGX.US,D,20210319,000000,420,433.68,410.4,429.6,6883.2375344163,0
+SNGX.US,D,20210322,000000,427.2,432,412.8,412.8,2313.1083448989,0
+SNGX.US,D,20210323,000000,410.4,411.6,381.6,381.6,5457.3875272869,0
+SNGX.US,D,20210324,000000,384,393.6,362.4,362.4,4024.4875201224,0
+SNGX.US,D,20210325,000000,366.36,390,362.4,376.8,2903.4583478506,0
+SNGX.US,D,20210326,000000,377.976,386.4,369.6,374.4,2859.5083476309,0
+SNGX.US,D,20210329,000000,367.2,374.4,357.6,357.6,2669.4250133471,0
+SNGX.US,D,20210330,000000,357.6,372,349.848,362.4,2491.7250124586,0
+SNGX.US,D,20210331,000000,369.6,381.6,362.4,367.2,2468.0916790071,0
+SNGX.US,D,20210401,000000,379.2,388.8,367.2,374.4,3274.3166830383,0
+SNGX.US,D,20210405,000000,381.6,381.6,366.672,376.8,2102.3791771786,0
+SNGX.US,D,20210406,000000,369.6,386.4,367.2,379.2,3790.733352287,0
+SNGX.US,D,20210407,000000,384,386.4,369.6,376.8,3986.2416865979,0
+SNGX.US,D,20210408,000000,374.4,381.6,367.2,369.6,2685.2916800931,0
+SNGX.US,D,20210409,000000,364.8,374.4,360,362.4,2225.8208444624,0
+SNGX.US,D,20210412,000000,364.8,364.8,339.6,343.2,4006.4791866991,0
+SNGX.US,D,20210413,000000,348,350.4,336,345.6,3631.4833514908,0
+SNGX.US,D,20210414,000000,338.4,360,338.4,348,3089.2916821131,0
+SNGX.US,D,20210415,000000,348,352.8,331.2,333.6,2879.7750143989,0
+SNGX.US,D,20210416,000000,328.8,331.2,308.4,314.4,3859.9000192995,0
+SNGX.US,D,20210419,000000,321.6,324,300,319.2,3202.4875160124,0
+SNGX.US,D,20210420,000000,316.8,324,304.8,307.2,1784.533342256,0
+SNGX.US,D,20210421,000000,309.6,328.8,307.2,324,1199.2500059962,0
+SNGX.US,D,20210422,000000,326.4,348,319.416,331.2,3409.1291837123,0
+SNGX.US,D,20210423,000000,348,348,331.2,340.8,3162.7541824804,0
+SNGX.US,D,20210426,000000,345.6,379.2,338.64,379.2,5761.0750288054,0
+SNGX.US,D,20210427,000000,379.2,384,350.4,355.2,4329.133354979,0
+SNGX.US,D,20210428,000000,352.8,374.4,350.4,369.6,2952.9416814314,0
+SNGX.US,D,20210429,000000,372,374.376,350.4,357.6,1877.2916760531,0
+SNGX.US,D,20210430,000000,351.36,360,343.2,345.6,1688.2250084411,0
+SNGX.US,D,20210503,000000,345.6,350.376,333.6,338.4,1758.5375087927,0
+SNGX.US,D,20210504,000000,336.264,337.2,319.2,326.4,2162.5875108129,0
+SNGX.US,D,20210505,000000,324,336,318.552,319.2,1493.200007466,0
+SNGX.US,D,20210506,000000,319.2,321.6,304.8,307.2,2292.2291781278,0
+SNGX.US,D,20210507,000000,309.6,324,307.2,307.2,4736.2041903477,0
+SNGX.US,D,20210510,000000,242.52,268.8,238.944,247.2,14030.004236817,0
+SNGX.US,D,20210511,000000,235.2,244.8,228.12,238.56,6132.9916973316,0
+SNGX.US,D,20210512,000000,232.8,237.576,224.304,227.952,3687.1833517692,0
+SNGX.US,D,20210513,000000,234.384,234.672,205.2,208.8,3373.2708501997,0
+SNGX.US,D,20210514,000000,212.616,223.2,209.064,213.6,3897.6708528217,0
+SNGX.US,D,20210517,000000,216,226.872,213.6,225.6,1507.9041742062,0
+SNGX.US,D,20210518,000000,225.816,232.8,225.624,229.56,1798.4208423254,0
+SNGX.US,D,20210519,000000,230.4,232.32,224.4,230.4,1097.3916721536,0
+SNGX.US,D,20210520,000000,238.536,244.8,237.6,240,1947.666676405,0
+SNGX.US,D,20210521,000000,249.6,252,242.4,249.6,1785.5875089279,0
+SNGX.US,D,20210524,000000,244.8,278.4,235.2,243.6,25229.966792816,0
+SNGX.US,D,20210525,000000,242.4,249.6,231.12,232.8,3699.3375184967,0
+SNGX.US,D,20210526,000000,240,242.4,230.4,240,2384.6333452565,0
+SNGX.US,D,20210527,000000,242.4,244.8,240,240,1296.4083398154,0
+SNGX.US,D,20210528,000000,240,247.2,240,244.8,1214.2458394046,0
+SNGX.US,D,20210601,000000,242.4,254.4,242.4,252,3381.3416835734,0
+SNGX.US,D,20210602,000000,247.2,252,244.8,244.8,1497.6583408216,0
+SNGX.US,D,20210603,000000,247.2,252,242.4,247.2,1717.4250085871,0
+SNGX.US,D,20210604,000000,249.6,266.4,249.432,259.2,2713.2375135662,0
+SNGX.US,D,20210607,000000,261.6,276,261.6,273.6,2494.5041791392,0
+SNGX.US,D,20210608,000000,269.832,280.8,264,268.8,2063.8250103191,0
+SNGX.US,D,20210609,000000,276,283.2,276,280.8,2028.6833434767,0
+SNGX.US,D,20210610,000000,317.472,321.6,288,292.8,17656.245921614,0
+SNGX.US,D,20210611,000000,288,297.6,276,283.2,2295.4958448108,0
+SNGX.US,D,20210614,000000,278.4,302.4,278.4,295.2,2149.7583440821,0
+SNGX.US,D,20210615,000000,295.2,297.6,280.8,283.2,1929.1541763124,0
+SNGX.US,D,20210616,000000,285.6,290.4,271.2,290.4,2078.5625103928,0
+SNGX.US,D,20210617,000000,283.2,288,278.4,288,1596.5958413163,0
+SNGX.US,D,20210618,000000,283.2,285.6,264,268.8,2463.533345651,0
+SNGX.US,D,20210621,000000,268.8,268.8,252,266.4,2085.7666770955,0
+SNGX.US,D,20210622,000000,254.4,273.6,254.4,273.6,2295.6416781449,0
+SNGX.US,D,20210623,000000,271.2,285.6,271.2,283.2,885.85417109594,0
+SNGX.US,D,20210624,000000,278.4,283.2,273.6,276,545.12083605894,0
+SNGX.US,D,20210625,000000,279.624,280.8,273.6,276,619.3666697635,0
+SNGX.US,D,20210628,000000,276,280.8,276,278.4,689.92917011631,0
+SNGX.US,D,20210629,000000,276,280.8,264,266.4,1299.9541731664,0
+SNGX.US,D,20210630,000000,266.4,271.2,264,266.4,856.5666709495,0
+SNGX.US,D,20210701,000000,264.792,268.8,263.976,264,1083.0958387488,0
+SNGX.US,D,20210702,000000,266.4,266.4,247.2,249.6,1021.8791717761,0
+SNGX.US,D,20210706,000000,249.6,316.8,244.8,314.4,18416.895925417,0
+SNGX.US,D,20210707,000000,288,288,254.4,264,6269.5666980144,0
+SNGX.US,D,20210708,000000,244.8,261.6,244.8,256.8,1678.400008392,0
+SNGX.US,D,20210709,000000,256.8,259.2,252,254.4,1087.7875054389,0
+SNGX.US,D,20210712,000000,252,256.8,252,254.4,818.27917075806,0
+SNGX.US,D,20210713,000000,252,254.4,240,244.8,1800.6041756697,0
+SNGX.US,D,20210714,000000,244.8,247.2,237.6,238.608,1926.4750096324,0
+SNGX.US,D,20210715,000000,237.6,237.6,222.624,225.552,2263.1458446491,0
+SNGX.US,D,20210716,000000,225.6,240,225.6,235.2,1105.9583388631,0
+SNGX.US,D,20210719,000000,230.4,237.6,226.944,233.976,1051.9000052595,0
+SNGX.US,D,20210720,000000,235.44,237.6,223.2,223.2,1066.8583386676,0
+SNGX.US,D,20210721,000000,225.6,237.6,225.6,235.2,805.37500402687,0
+SNGX.US,D,20210722,000000,232.608,237.12,230.4,236.16,640.066669867,0
+SNGX.US,D,20210723,000000,236.4,237.12,226.2,231.504,1071.0500053553,0
+SNGX.US,D,20210726,000000,228.912,242.4,228.912,237.6,745.96250372981,0
+SNGX.US,D,20210727,000000,235.488,238.92,229.68,235.2,643.63750321819,0
+SNGX.US,D,20210728,000000,235.2,240,232.8,240,678.800003394,0
+SNGX.US,D,20210729,000000,239.952,239.952,232.8,235.2,450.18333558425,0
+SNGX.US,D,20210730,000000,232.8,232.8,225.6,228.72,516.72916925031,0
+SNGX.US,D,20210802,000000,230.976,232.8,226.32,232.8,535.20416934269,0
+SNGX.US,D,20210803,000000,231.288,235.2,228.72,233.88,542.07916937706,0
+SNGX.US,D,20210804,000000,231.624,240,228,237.096,499.68750249844,0
+SNGX.US,D,20210805,000000,235.2,240,229.92,240,446.800002234,0
+SNGX.US,D,20210806,000000,239.976,247.2,231.096,240,531.84583599256,0
+SNGX.US,D,20210809,000000,242.4,242.4,230.472,235.248,829.77500414888,0
+SNGX.US,D,20210810,000000,237.6,237.864,225.6,229.128,885.32083775994,0
+SNGX.US,D,20210811,000000,232.8,232.8,221.832,224.952,672.52500336262,0
+SNGX.US,D,20210812,000000,222.12,228,219.6,226.704,974.04583820356,0
+SNGX.US,D,20210813,000000,225.6,228,225.6,226.944,732.333336995,0
+SNGX.US,D,20210816,000000,222.192,226.944,214.8,214.8,1558.0541744569,0
+SNGX.US,D,20210817,000000,217.2,220.92,213.6,215.28,591.9666696265,0
+SNGX.US,D,20210818,000000,249.6,266.4,219.48,230.16,53516.483600916,0
+SNGX.US,D,20210819,000000,222.816,232.8,211.2,215.52,4499.8708558327,0
+SNGX.US,D,20210820,000000,211.2,232.8,204,220.776,3622.866684781,0
+SNGX.US,D,20210823,000000,223.2,226.32,218.4,224.304,1465.5375073277,0
+SNGX.US,D,20210824,000000,228,228,218.88,223.2,1264.1416729874,0
+SNGX.US,D,20210825,000000,228,238.32,218.4,237.84,2164.0291774868,0
+SNGX.US,D,20210826,000000,238.224,239.976,232.776,236.352,700.14583683406,0
+SNGX.US,D,20210827,000000,237.6,249.6,235.2,244.8,2291.3625114568,0
+SNGX.US,D,20210830,000000,249.6,249.6,234.48,234.48,1019.000005095,0
+SNGX.US,D,20210831,000000,236.88,252,234.504,252,980.22500490112,0
+SNGX.US,D,20210901,000000,247.8,254.4,244.8,254.4,1267.9791730066,0
+SNGX.US,D,20210902,000000,252,256.8,249.6,256.8,8062.8542069806,0
+SNGX.US,D,20210903,000000,261.6,266.088,254.4,264,5112.8333588975,0
+SNGX.US,D,20210907,000000,260.112,264,247.2,261.6,3406.6791837001,0
+SNGX.US,D,20210908,000000,252,256.8,247.2,252,934.72083800694,0
+SNGX.US,D,20210909,000000,283.2,295.2,264,278.4,230063.75531699,0
+SNGX.US,D,20210910,000000,274.224,280.8,261.6,278.4,24417.691788755,0
+SNGX.US,D,20210913,000000,273.6,273.6,249.6,259.2,9851.2667159231,0
+SNGX.US,D,20210914,000000,278.4,292.8,264,273.6,47530.125237651,0
+SNGX.US,D,20210915,000000,264,266.4,254.4,264,5111.8375255592,0
+SNGX.US,D,20210916,000000,254.4,259.2,242.4,254.4,7620.8208714375,0
+SNGX.US,D,20210917,000000,249.6,259.2,247.2,259.2,2646.2208465644,0
+SNGX.US,D,20210920,000000,244.92,247.2,240,244.8,3056.3250152816,0
+SNGX.US,D,20210921,000000,242.4,244.8,232.176,239.976,3826.1000191305,0
+SNGX.US,D,20210922,000000,240,254.4,240,247.2,2400.4333453355,0
+SNGX.US,D,20210923,000000,249.6,252,242.4,249.6,1908.3416762084,0
+SNGX.US,D,20210924,000000,247.2,252,244.8,246,2293.4208448004,0
+SNGX.US,D,20210927,000000,247.2,252,247.2,249.6,868.89167101113,0
+SNGX.US,D,20210928,000000,247.2,264,244.8,264,4212.7916877306,0
+SNGX.US,D,20210929,000000,259.2,288,248.184,252,14977.108408219,0
+SNGX.US,D,20210930,000000,252,259.2,247.2,254.4,1297.4875064874,0
+SNGX.US,D,20211001,000000,254.4,259.2,247.2,252,1291.5833397912,0
+SNGX.US,D,20211004,000000,252,252,242.424,247.2,1804.0083423534,0
+SNGX.US,D,20211005,000000,247.2,247.2,232.896,237.504,2036.5875101829,0
+SNGX.US,D,20211006,000000,240,242.4,218.424,226.368,3051.6625152583,0
+SNGX.US,D,20211007,000000,235.824,239.76,226.368,237.6,1437.5458405211,0
+SNGX.US,D,20211008,000000,252,252,242.4,249.6,2079.3041770632,0
+SNGX.US,D,20211011,000000,268.8,268.8,252.648,261.6,3605.3041846932,0
+SNGX.US,D,20211012,000000,264,266.4,247.224,252,3117.4458489206,0
+SNGX.US,D,20211013,000000,254.4,261.6,242.4,252,2048.0458435736,0
+SNGX.US,D,20211014,000000,259.2,259.2,254.4,256.8,774.08333720375,0
+SNGX.US,D,20211015,000000,261.6,264,252,264,1092.3708387952,0
+SNGX.US,D,20211018,000000,264,264,249.6,254.4,2395.1833453092,0
+SNGX.US,D,20211019,000000,254.4,256.8,249.6,254.4,1764.0791754871,0
+SNGX.US,D,20211020,000000,252,256.8,249.6,252,776.066670547,0
+SNGX.US,D,20211021,000000,252,254.4,244.8,247.2,1271.2833396897,0
+SNGX.US,D,20211022,000000,252,256.68,237.864,242.4,1991.5250099576,0
+SNGX.US,D,20211025,000000,240,244.8,237.696,244.8,1138.3375056917,0
+SNGX.US,D,20211026,000000,242.4,244.8,238.128,238.128,770.72083718694,0
+SNGX.US,D,20211027,000000,238.128,244.8,235.2,236.4,812.83750406419,0
+SNGX.US,D,20211028,000000,237.6,242.4,234.024,236.736,877.1000043855,0
+SNGX.US,D,20211029,000000,247.2,247.2,232.8,242.4,2030.6250101531,0
+SNGX.US,D,20211101,000000,240,242.4,237.6,240,1154.9125057746,0
+SNGX.US,D,20211102,000000,240,249.6,235.32,244.8,1110.0250055501,0
+SNGX.US,D,20211103,000000,240,247.2,240,240,620.18333643425,0
+SNGX.US,D,20211104,000000,242.4,242.4,235.44,240,1448.3416739084,0
+SNGX.US,D,20211105,000000,241.824,241.824,232.8,237.6,1046.3708385652,0
+SNGX.US,D,20211108,000000,240,240,232.896,240,987.51250493756,0
+SNGX.US,D,20211109,000000,238.752,240,231.336,232.824,998.97083832819,0
+SNGX.US,D,20211110,000000,232.8,232.848,223.2,224.352,1993.2250099661,0
+SNGX.US,D,20211111,000000,227.976,228,216.096,219.696,1484.1416740874,0
+SNGX.US,D,20211112,000000,216,222.696,216,218.568,1145.8708390627,0
+SNGX.US,D,20211115,000000,222,225.12,218.4,219.48,1340.9208400379,0
+SNGX.US,D,20211116,000000,218.4,219.576,216.216,217.776,794.91667064125,0
+SNGX.US,D,20211117,000000,217.968,220.776,211.2,215.28,1310.1041732172,0
+SNGX.US,D,20211118,000000,207.6,221.232,205.2,205.2,1349.8750067494,0
+SNGX.US,D,20211119,000000,205.2,218.88,205.2,205.44,1166.5208391659,0
+SNGX.US,D,20211122,000000,206.4,218.544,199.248,199.32,9550.8833810875,0
+SNGX.US,D,20211123,000000,212.88,240,209.112,210.96,11120.558388936,0
+SNGX.US,D,20211124,000000,211.2,223.752,205.2,208.776,3451.2458505896,0
+SNGX.US,D,20211126,000000,206.424,225.6,206.4,215.52,1117.5500055878,0
+SNGX.US,D,20211129,000000,216,218.4,204,209.808,2037.8458435226,0
+SNGX.US,D,20211130,000000,206.448,215.4,199.392,210.216,2105.6625105283,0
+SNGX.US,D,20211201,000000,204,216,193.2,196.8,3072.5916820296,0
+SNGX.US,D,20211202,000000,199.2,201.624,180.288,187.248,2569.0500128452,0
+SNGX.US,D,20211203,000000,186.912,196.32,180,192,1670.6916750201,0
+SNGX.US,D,20211206,000000,190.848,190.848,180.024,187.728,1262.600006313,0
+SNGX.US,D,20211207,000000,184.8,196.32,184.8,190.872,845.7666708955,0
+SNGX.US,D,20211208,000000,187.224,192,187.224,187.416,1133.2208389994,0
+SNGX.US,D,20211209,000000,184.8,198.384,183.12,187.224,1520.0541742669,0
+SNGX.US,D,20211210,000000,188.256,189.6,182.4,183.312,1301.3041731732,0
+SNGX.US,D,20211213,000000,182.424,187.176,177.72,180,1342.8625067143,0
+SNGX.US,D,20211214,000000,177.6,177.6,168.24,168.24,1909.8250095491,0
+SNGX.US,D,20211215,000000,172.8,178.368,165.84,175.2,1262.2083396444,0
+SNGX.US,D,20211216,000000,179.136,180,169.344,172.344,928.87083797769,0
+SNGX.US,D,20211217,000000,180,182.376,163.68,179.424,1452.7666739305,0
+SNGX.US,D,20211220,000000,171.768,175.2,166.8,174.912,1477.3250073866,0
+SNGX.US,D,20211221,000000,175.2,184.56,175.2,180.12,779.48333723075,0
+SNGX.US,D,20211222,000000,180.288,187.2,177.6,184.8,712.54167022937,0
+SNGX.US,D,20211223,000000,180,184.8,175.704,184.248,940.77917137056,0
+SNGX.US,D,20211227,000000,182.4,223.2,180,205.632,3650.266684918,0
+SNGX.US,D,20211228,000000,204.144,206.4,177.552,180,1626.0833414638,0
+SNGX.US,D,20211229,000000,177.6,180.264,165.84,168.024,2199.5750109979,0
+SNGX.US,D,20211230,000000,165.6,182.4,163.368,167.28,2661.7708466422,0
+SNGX.US,D,20211231,000000,164.832,167.256,158.4,158.472,2596.3916796486,0
+SNGX.US,D,20220103,000000,160.8,172.752,157.32,164.88,1383.4458402506,0
+SNGX.US,D,20220104,000000,185.448,218.4,170.424,174.672,42661.646046641,0
+SNGX.US,D,20220105,000000,164.256,172.8,163.248,165.192,3202.7208493469,0
+SNGX.US,D,20220106,000000,163.2,168.72,157.344,160.8,2907.4083478704,0
+SNGX.US,D,20220107,000000,158.4,180,158.4,166.211,3142.9000157145,0
+SNGX.US,D,20220110,000000,162.72,163.176,156,159.6,1919.2416762629,0
+SNGX.US,D,20220111,000000,156,157.992,145.08,151.2,2682.2958467448,0
+SNGX.US,D,20220112,000000,149.208,161.688,148.8,153.6,1468.4375073422,0
+SNGX.US,D,20220113,000000,153.696,170.4,146.88,152.424,6401.8250320094,0
+SNGX.US,D,20220114,000000,148.8,158.4,148.8,155.064,1111.0250055551,0
+SNGX.US,D,20220118,000000,156,159.312,148.8,150,634.27083650469,0
+SNGX.US,D,20220119,000000,149.28,151.2,141.744,148.296,1267.6250063381,0
+SNGX.US,D,20220120,000000,151.824,182.4,149.184,162.936,3559.2125177961,0
+SNGX.US,D,20220121,000000,163.2,163.2,147.12,152.616,1501.1958408393,0
+SNGX.US,D,20220124,000000,149.184,151.2,139.2,146.616,2221.7708444422,0
+SNGX.US,D,20220125,000000,148.776,151.2,139.248,149.328,1841.0833425388,0
+SNGX.US,D,20220126,000000,151.2,158.4,144.24,146.664,1056.7208386169,0
+SNGX.US,D,20220127,000000,151.512,158.4,144,147.216,603.74166968537,0
+SNGX.US,D,20220128,000000,147.384,153.6,141.648,147.96,1144.6083390564,0
+SNGX.US,D,20220131,000000,146.4,156,144.288,147.948,453.72500226863,0
+SNGX.US,D,20220201,000000,148.152,160.8,146.472,155.616,648.20416990769,0
+SNGX.US,D,20220202,000000,154.128,157.2,146.4,151.44,535.58333601125,0
+SNGX.US,D,20220203,000000,149.04,150.984,146.4,149.784,185.25000092625,0
+SNGX.US,D,20220204,000000,144.24,156,144.24,148.848,346.12083506394,0
+SNGX.US,D,20220207,000000,148.848,153.6,146.4,148.128,392.77083529719,0
+SNGX.US,D,20220208,000000,151.2,152.4,146.4,147.816,457.69583562181,0
+SNGX.US,D,20220209,000000,164.448,164.448,151.488,155.448,687.57083677119,0
+SNGX.US,D,20220210,000000,149.808,156.12,146.4,147.36,818.64167075987,0
+SNGX.US,D,20220211,000000,151.104,151.2,146.544,150.984,462.18333564425,0
+SNGX.US,D,20220214,000000,156,156,146.4,150,477.47083572069,0
+SNGX.US,D,20220215,000000,146.448,156.168,146.4,153.48,730.133336984,0
+SNGX.US,D,20220216,000000,153.6,164.64,151.488,156,1223.6416727849,0
+SNGX.US,D,20220217,000000,153.624,157.2,151.224,154.968,793.65833730163,0
+SNGX.US,D,20220218,000000,154.8,165.6,153.6,163.2,1122.6625056133,0
+SNGX.US,D,20220222,000000,166.968,175.176,165.84,171.168,816.02917074681,0
+SNGX.US,D,20220223,000000,172.8,180,172.8,180,945.32083805994,0
+SNGX.US,D,20220224,000000,168,175.272,165.6,168,756.99583711831,0
+SNGX.US,D,20220225,000000,168,176.4,163.224,172.824,553.92916943631,0
+SNGX.US,D,20220228,000000,172.92,180,165.6,172.8,516.04166924688,0
+SNGX.US,D,20220301,000000,172.8,176.4,163.2,163.608,646.74166990037,0
+SNGX.US,D,20220302,000000,163.2,171.072,156.6,158.904,712.65833689662,0
+SNGX.US,D,20220303,000000,158.16,160.968,149.832,153.624,453.89166893612,0
+SNGX.US,D,20220304,000000,156,163.32,153.6,160.752,480.99166907162,0
+SNGX.US,D,20220307,000000,157.608,168,156,163.176,316.70833491688,0
+SNGX.US,D,20220308,000000,163.104,167.952,153.6,165.888,738.67083702669,0
+SNGX.US,D,20220309,000000,163.2,175.368,158.016,175.368,883.87917108606,0
+SNGX.US,D,20220310,000000,174.12,176.52,165.648,176.52,331.38750165694,0
+SNGX.US,D,20220311,000000,175.2,177.144,165.6,173.28,246.57500123287,0
+SNGX.US,D,20220314,000000,165.6,172.8,163.2,163.2,387.22083526944,0
+SNGX.US,D,20220315,000000,165.6,172.536,159.624,165.6,182.48333424575,0
+SNGX.US,D,20220316,000000,161.424,173.28,160.8,164.4,413.88750206944,0
+SNGX.US,D,20220317,000000,168,173.28,165.6,168,967.15000483575,0
+SNGX.US,D,20220318,000000,168,176.4,150.48,166.56,1059.2375052962,0
+SNGX.US,D,20220321,000000,172.8,172.8,162.427,166.32,339.48333503075,0
+SNGX.US,D,20220322,000000,164.76,171,164.76,170.4,338.40416835869,0
+SNGX.US,D,20220323,000000,171.36,175.2,165.72,173.328,359.17083512919,0
+SNGX.US,D,20220324,000000,170.4,182.4,168,175.224,1069.3666720135,0
+SNGX.US,D,20220325,000000,172.8,178.669,172.8,173.064,274.24583470456,0
+SNGX.US,D,20220328,000000,165.624,177.648,165.624,172.392,700.50417016919,0
+SNGX.US,D,20220329,000000,170.256,179.496,170.256,175.944,284.62916808981,0
+SNGX.US,D,20220330,000000,172.8,179.52,170.4,175.2,203.57083435119,0
+SNGX.US,D,20220331,000000,168.168,187.2,168.168,175.176,2234.4541778389,0
+SNGX.US,D,20220401,000000,172.8,180,172.8,177.6,289.20416811269,0
+SNGX.US,D,20220404,000000,180,182.376,163.2,175.2,714.1666702375,0
+SNGX.US,D,20220405,000000,175.2,175.595,168.048,174.144,459.21250229606,0
+SNGX.US,D,20220406,000000,172.8,176.832,168.912,172.824,396.84583531756,0
+SNGX.US,D,20220407,000000,175.2,177.576,172.224,174.648,392.63750196319,0
+SNGX.US,D,20220408,000000,177.6,177.6,172.272,177.36,159.39166746362,0
+SNGX.US,D,20220411,000000,172.8,192,172.8,180,2017.7375100887,0
+SNGX.US,D,20220412,000000,182.4,189.6,175.368,176.688,273.94583470306,0
+SNGX.US,D,20220413,000000,175.2,181.608,175.2,179.976,244.10416788719,0
+SNGX.US,D,20220414,000000,180,180,172.8,174,368.27916850806,0
+SNGX.US,D,20220418,000000,173.952,175.2,165.648,167.352,737.30417035319,0
+SNGX.US,D,20220419,000000,168.72,168.792,165.6,166.656,462.133335644,0
+SNGX.US,D,20220420,000000,166.752,172.776,160.92,164.016,326.29166829812,0
+SNGX.US,D,20220421,000000,156.024,164.28,149.46,153.24,784.64167058988,0
+SNGX.US,D,20220422,000000,144,152.376,143.52,147.432,488.95833577812,0
+SNGX.US,D,20220425,000000,147.432,147.432,121.776,136.488,1478.3541740584,0
+SNGX.US,D,20220426,000000,134.784,136.488,118.44,123.024,985.07917159206,0
+SNGX.US,D,20220427,000000,123.024,129.6,120.72,122.808,424.34166878837,0
+SNGX.US,D,20220428,000000,124.176,126.48,120,122.784,468.03750234019,0
+SNGX.US,D,20220429,000000,117.6,127.224,117.6,126.912,513.75416923544,0
+SNGX.US,D,20220502,000000,124.8,134.328,123.048,131.04,588.13750294069,0
+SNGX.US,D,20220503,000000,132,136.776,128.88,132,258.48333462575,0
+SNGX.US,D,20220504,000000,133.224,135.048,127.296,128.448,489.18750244594,0
+SNGX.US,D,20220505,000000,120,132.072,120,126,512.75833589712,0
+SNGX.US,D,20220506,000000,123,126,120,124.272,313.12916823231,0
+SNGX.US,D,20220509,000000,122.4,128.52,111.696,112.272,746.80417040069,0
+SNGX.US,D,20220510,000000,111.696,115.5,111.696,113.472,186.15833426412,0
+SNGX.US,D,20220511,000000,113.472,113.688,97.2,97.2,640.99583653831,0
+SNGX.US,D,20220512,000000,93.6,110.376,93.6,102.36,999.22083832944,0
+SNGX.US,D,20220513,000000,102.36,114.648,91.2,95.52,1824.9000091245,0
+SNGX.US,D,20220516,000000,95.28,100.8,93.12,100.56,457.35833562012,0
+SNGX.US,D,20220517,000000,100.56,112.8,100.56,109.248,626.28333646475,0
+SNGX.US,D,20220518,000000,112.8,124.8,99,106.152,447.35000223675,0
+SNGX.US,D,20220519,000000,98.4,120,97.272,117.552,495.42083581044,0
+SNGX.US,D,20220520,000000,120,134.304,120,125.064,406.59583536631,0
+SNGX.US,D,20220523,000000,132,146.328,129.864,138.024,1157.8375057892,0
+SNGX.US,D,20220524,000000,139.656,141.6,128.64,136.872,681.50417007419,0
+SNGX.US,D,20220525,000000,139.632,143.808,120,134.4,180.133334234,0
+SNGX.US,D,20220526,000000,134.4,144,126.048,133.632,200.02083433344,0
+SNGX.US,D,20220527,000000,136.8,144,134.424,143.76,321.69166827512,0
+SNGX.US,D,20220531,000000,141.84,143.76,131.904,138.144,314.48333490575,0
+SNGX.US,D,20220601,000000,134.544,138.24,123.624,129.456,451.00833558838,0
+SNGX.US,D,20220602,000000,129,130.68,126.636,129.816,265.55416799444,0
+SNGX.US,D,20220603,000000,124.8,134.376,120.24,122.736,276.61666804975,0
+SNGX.US,D,20220606,000000,122.4,134.856,121.992,134.472,479.55000239775,0
+SNGX.US,D,20220607,000000,130.44,136.8,127.704,127.776,373.05416853194,0
+SNGX.US,D,20220608,000000,127.2,129.6,121.2,126.72,448.23750224119,0
+SNGX.US,D,20220609,000000,124.8,130.512,123.84,126.024,86.204167097688,0
+SNGX.US,D,20220610,000000,125.52,144,125.52,144,282.55833474613,0
+SNGX.US,D,20220613,000000,143.76,150.984,125.52,136.8,385.80416859569,0
+SNGX.US,D,20220614,000000,144,144,126,132.696,86.400000432,0
+SNGX.US,D,20220615,000000,136.8,147.984,132.72,134.76,251.04583458856,0
+SNGX.US,D,20220616,000000,127.2,150.96,125.52,145.824,487.45000243725,0
+SNGX.US,D,20220617,000000,145.824,145.824,132.816,136.8,358.50833512588,0
+SNGX.US,D,20220621,000000,135.576,161.88,135.576,144.048,907.78750453894,0
+SNGX.US,D,20220622,000000,139.728,146.4,132.024,143.664,212.30416772819,0
+SNGX.US,D,20220623,000000,148.8,153.6,141.6,144.48,5163.7833591523,0
+SNGX.US,D,20220624,000000,145.92,145.92,124.824,131.088,1061.7541719754,0
+SNGX.US,D,20220627,000000,131.088,141.456,130.656,132.936,1006.3000050315,0
+SNGX.US,D,20220628,000000,141.6,146.4,123.84,129.912,5506.5125275326,0
+SNGX.US,D,20220629,000000,126.672,146.4,124.8,141.792,1309.4041732137,0
+SNGX.US,D,20220630,000000,148.8,148.8,132,144,817.4333374205,0
+SNGX.US,D,20220701,000000,142.08,146.4,135.096,139.392,281.17083473919,0
+SNGX.US,D,20220705,000000,139.2,139.2,129.888,137.304,557.51250278756,0
+SNGX.US,D,20220706,000000,139.2,146.184,139.2,139.2,411.400002057,0
+SNGX.US,D,20220707,000000,137.136,141.6,121.584,131.424,1161.2916724731,0
+SNGX.US,D,20220708,000000,132,142.824,132,142.824,567.79583617231,0
+SNGX.US,D,20220711,000000,148.8,165.576,146.232,156.36,1876.2416760479,0
+SNGX.US,D,20220712,000000,168,168,156.384,164.376,644.9000032245,0
+SNGX.US,D,20220713,000000,150,166.368,144,160.368,602.53750301269,0
+SNGX.US,D,20220714,000000,157.968,158.4,146.904,157.2,221.35000110675,0
+SNGX.US,D,20220715,000000,165.6,168,150.144,164.16,861.20833763938,0
+SNGX.US,D,20220718,000000,163.824,168,156,167.712,663.91666998625,0
+SNGX.US,D,20220719,000000,175.2,176.4,164.832,173.544,823.62500411813,0
+SNGX.US,D,20220720,000000,177.576,218.832,174,192.744,5649.5500282477,0
+SNGX.US,D,20220721,000000,196.8,202.752,177.48,184.344,1060.6333386365,0
+SNGX.US,D,20220722,000000,181.56,192,180,183.144,592.23750296119,0
+SNGX.US,D,20220725,000000,170.808,204,165.624,199.224,1581.9416745764,0
+SNGX.US,D,20220726,000000,204,239.352,196.8,211.944,3648.6750182434,0
+SNGX.US,D,20220727,000000,216,239.976,206.4,210.456,2294.800011474,0
+SNGX.US,D,20220728,000000,225.6,228,211.2,216.264,975.03750487519,0
+SNGX.US,D,20220729,000000,220.8,220.8,206.64,210.096,462.78750231394,0
+SNGX.US,D,20220801,000000,208.8,228,206.4,213,1000.3708383352,0
+SNGX.US,D,20220802,000000,206.616,225.6,206.616,225.144,979.94583823306,0
+SNGX.US,D,20220803,000000,223.2,225.336,216,218.4,438.30833552488,0
+SNGX.US,D,20220804,000000,208.416,219.24,206.4,212.976,676.97500338487,0
+SNGX.US,D,20220805,000000,214.8,218.4,212.4,217.2,247.35833457013,0
+SNGX.US,D,20220808,000000,214.8,218.4,206.64,214.08,567.98750283994,0
+SNGX.US,D,20220809,000000,208.8,218.4,204,204,614.54583640606,0
+SNGX.US,D,20220810,000000,204,211.176,199.2,206.376,244.0333345535,0
+SNGX.US,D,20220811,000000,206.352,212.472,201.84,208.8,390.63750195319,0
+SNGX.US,D,20220812,000000,206.4,216,206.4,212.448,323.47083495069,0
+SNGX.US,D,20220815,000000,208.464,216,205.632,209.52,394.02916863681,0
+SNGX.US,D,20220816,000000,209.952,213.6,205.656,206.304,393.00416863169,0
+SNGX.US,D,20220817,000000,204,208.8,200.346,206.784,521.45833594063,0
+SNGX.US,D,20220818,000000,201.6,204,189.6,192.024,1467.1708406692,0
+SNGX.US,D,20220819,000000,192,204,187.344,199.2,620.08750310044,0
+SNGX.US,D,20220822,000000,201.6,201.6,192.12,198.696,152.48750076244,0
+SNGX.US,D,20220823,000000,182.208,203.76,182.208,195.624,469.42916901381,0
+SNGX.US,D,20220824,000000,194.4,203.76,194.4,199.2,218.74166776038,0
+SNGX.US,D,20220825,000000,198.72,203.952,192,198.648,126.90833396787,0
+SNGX.US,D,20220826,000000,198.648,215.976,185.04,190.8,717.866670256,0
+SNGX.US,D,20220829,000000,188.88,203.136,188.88,193.224,81.45000040725,0
+SNGX.US,D,20220830,000000,192,194.4,188.88,194.4,154.266667438,0
+SNGX.US,D,20220831,000000,194.376,194.376,186.312,186.72,168.94583417806,0
+SNGX.US,D,20220901,000000,189.6,192.936,180,184.344,196.81250098406,0
+SNGX.US,D,20220902,000000,180.026,182.4,170.064,172.8,644.72916989031,0
+SNGX.US,D,20220906,000000,175.176,177.6,163.488,165.6,469.32500234663,0
+SNGX.US,D,20220907,000000,165.408,176.328,161.28,168.768,232.70833449688,0
+SNGX.US,D,20220908,000000,176.88,176.88,166.512,170.424,169.84583418256,0
+SNGX.US,D,20220909,000000,176.4,176.4,160.8,166.2,159.67500079838,0
+SNGX.US,D,20220912,000000,158.472,170.376,158.472,163.152,193.02083429844,0
+SNGX.US,D,20220913,000000,147.264,166.92,147.264,161.616,309.01666821175,0
+SNGX.US,D,20220914,000000,165.6,168,160.8,163.2,236.37083451519,0
+SNGX.US,D,20220915,000000,160.8,168,160.8,164.952,97.095833818812,0
+SNGX.US,D,20220916,000000,158.4,164.376,144,160.8,487.27500243638,0
+SNGX.US,D,20220919,000000,144.24,159.576,144.24,156,487.07916910206,0
+SNGX.US,D,20220920,000000,156,160.8,144,147.6,498.11666915725,0
+SNGX.US,D,20220921,000000,148.8,151.2,129.624,135.024,1282.866673081,0
+SNGX.US,D,20220922,000000,146.4,146.4,128.376,129.336,260.36250130181,0
+SNGX.US,D,20220923,000000,127.2,130.56,120.024,121.776,561.88333614275,0
+SNGX.US,D,20220926,000000,120,122.616,115.2,117.024,286.33750143169,0
+SNGX.US,D,20220927,000000,120,123.6,117.6,117.792,273.933334703,0
+SNGX.US,D,20220928,000000,119.976,120,112.968,115.2,456.24166894787,0
+SNGX.US,D,20220929,000000,116.784,116.784,112.824,114.672,138.55000069275,0
+SNGX.US,D,20220930,000000,115.128,115.128,103.992,104.808,805.97500402987,0
+SNGX.US,D,20221003,000000,104.184,109.8,103.992,106.824,431.31250215656,0
+SNGX.US,D,20221004,000000,112.152,115.2,108.024,114.576,313.37083490019,0
+SNGX.US,D,20221005,000000,115.2,132,114.552,130.8,842.25417087794,0
+SNGX.US,D,20221006,000000,139.2,148.8,127.8,136.512,692.96250346481,0
+SNGX.US,D,20221007,000000,144.24,144.24,134.424,137.352,281.12083473894,0
+SNGX.US,D,20221010,000000,136.8,144.144,132,139.68,243.82083455244,0
+SNGX.US,D,20221011,000000,140.112,144,139.2,140.52,257.05416795194,0
+SNGX.US,D,20221012,000000,141.552,144,132,136.8,333.28750166644,0
+SNGX.US,D,20221013,000000,132,134.4,132,132.792,271.70416802519,0
+SNGX.US,D,20221014,000000,135.6,143.112,135.6,141.12,187.22500093613,0
+SNGX.US,D,20221017,000000,141.6,153.576,141.6,148.8,833.50833750087,0
+SNGX.US,D,20221018,000000,151.152,164.4,141.6,162.624,374.08750187044,0
+SNGX.US,D,20221019,000000,157.752,163.2,156.072,156.408,169.91250084956,0
+SNGX.US,D,20221020,000000,160.8,160.8,152.64,158.424,219.3000010965,0
+SNGX.US,D,20221021,000000,156,160.152,149.712,150.984,254.48750127244,0
+SNGX.US,D,20221024,000000,148.8,163.896,146.904,163.2,318.20833492437,0
+SNGX.US,D,20221025,000000,160.8,165.552,156.072,159.024,112.30416722819,0
+SNGX.US,D,20221026,000000,165.6,166.248,158.4,159.864,166.22500083112,0
+SNGX.US,D,20221027,000000,160.2,167.256,160.2,165.144,242.61250121306,0
+SNGX.US,D,20221028,000000,158.88,173.976,158.88,168,349.266668413,0
+SNGX.US,D,20221031,000000,163.2,172.632,161.16,163.656,570.67916952006,0
+SNGX.US,D,20221101,000000,163.2,171.36,163.2,163.272,113.933333903,0
+SNGX.US,D,20221102,000000,165.6,168,160.8,161.256,142.13750071069,0
+SNGX.US,D,20221103,000000,158.4,167.496,158.4,159.624,75.170833709188,0
+SNGX.US,D,20221104,000000,158.4,162.408,156.288,158.424,145.533334061,0
+SNGX.US,D,20221107,000000,156,158.4,149.376,155.952,193.60416763469,0
+SNGX.US,D,20221108,000000,160.8,162.384,151.44,153.696,117.13750058569,0
+SNGX.US,D,20221109,000000,163.2,168,151.968,160.512,257.07083461869,0
+SNGX.US,D,20221110,000000,163.2,166.8,159.6,160.8,332.88333499775,0
+SNGX.US,D,20221111,000000,165.6,168,156,168,213.55833440112,0
+SNGX.US,D,20221114,000000,163.2,170.4,158.64,170.4,345.71250172856,0
+SNGX.US,D,20221115,000000,170.4,174.936,158.4,158.808,606.27500303138,0
+SNGX.US,D,20221116,000000,151.2,163.2,151.2,156,235.67500117837,0
+SNGX.US,D,20221117,000000,151.224,159.6,151.224,156,60.529166969312,0
+SNGX.US,D,20221118,000000,156,156,154.8,156,104.08333385375,0
+SNGX.US,D,20221121,000000,156,158.4,150.36,150.36,115.39166724362,0
+SNGX.US,D,20221122,000000,149.136,150.012,134.4,139.248,595.06250297531,0
+SNGX.US,D,20221123,000000,139.2,141.36,134.376,139.093,312.27916822806,0
+SNGX.US,D,20221125,000000,147.168,147.168,139.2,139.2,45.641666894875,0
+SNGX.US,D,20221128,000000,136.8,148.8,132.696,134.4,68.758333677125,0
+SNGX.US,D,20221129,000000,134.4,139.776,132.048,137.52,166.98750083494,0
+SNGX.US,D,20221130,000000,136.8,136.8,132,134.664,221.25416777294,0
+SNGX.US,D,20221201,000000,137.52,143.856,134.4,138,99.5000004975,0
+SNGX.US,D,20221202,000000,132,139.584,132,134.4,410.30833538488,0
+SNGX.US,D,20221205,000000,134.4,138,134.4,137.04,234.77500117388,0
+SNGX.US,D,20221206,000000,139.2,139.224,124.992,129.6,276.22083471444,0
+SNGX.US,D,20221207,000000,134.4,141.576,124.8,124.824,169.99583418331,0
+SNGX.US,D,20221208,000000,124.8,133.536,121.104,128.424,251.80833459237,0
+SNGX.US,D,20221209,000000,122.4,132,122.4,125.592,260.29166796813,0
+SNGX.US,D,20221212,000000,125.592,143.04,125.568,128.4,497.87083582269,0
+SNGX.US,D,20221213,000000,127.92,134.928,127.92,133.632,171.95833419313,0
+SNGX.US,D,20221214,000000,134.928,139.176,129.6,129.6,161.92083414294,0
+SNGX.US,D,20221215,000000,139.68,156,139.2,147.072,1591.4625079573,0
+SNGX.US,D,20221216,000000,153.12,155.952,144.12,151.2,486.06250243031,0
+SNGX.US,D,20221219,000000,158.4,163.008,151.2,157.248,371.05833518862,0
+SNGX.US,D,20221220,000000,162.72,165.312,156,161.04,574.99583620831,0
+SNGX.US,D,20221221,000000,162.912,165.6,146.4,148.2,689.90417011619,0
+SNGX.US,D,20221222,000000,153.6,158.904,148.8,157.272,465.17916899256,0
+SNGX.US,D,20221223,000000,158.4,158.4,146.4,154.872,363.90833515287,0
+SNGX.US,D,20221227,000000,141.6,141.6,120,120,1337.1916733526,0
+SNGX.US,D,20221228,000000,122.4,122.4,96.696,96.96,1585.533341261,0
+SNGX.US,D,20221229,000000,93.624,117.6,93.6,108.696,1079.0791720621,0
+SNGX.US,D,20221230,000000,108.48,108.48,98.52,108.48,467.80416900569,0
+SNGX.US,D,20230103,000000,115.2,120,112.368,116.376,306.89583486781,0
+SNGX.US,D,20230104,000000,120.504,121.896,105.6,121.896,328.80416831069,0
+SNGX.US,D,20230105,000000,122.4,123.12,111.648,111.648,285.87083476269,0
+SNGX.US,D,20230106,000000,110.4,117,108,115.2,173.33750086669,0
+SNGX.US,D,20230109,000000,115.2,129.576,109.488,110.4,633.35416983344,0
+SNGX.US,D,20230110,000000,108,115.632,108,114.264,393.27500196637,0
+SNGX.US,D,20230111,000000,114,114,108,111.624,635.89166984612,0
+SNGX.US,D,20230112,000000,113.352,115.2,109.776,115.056,408.00000204,0
+SNGX.US,D,20230113,000000,117.6,117.6,112.488,112.488,149.37083408019,0
+SNGX.US,D,20230117,000000,112.488,115.2,108,112.512,610.70833638687,0
+SNGX.US,D,20230118,000000,113.64,126,113.64,120,552.32916942831,0
+SNGX.US,D,20230119,000000,120,127.176,120,120.672,251.99166792663,0
+SNGX.US,D,20230120,000000,122.4,124.8,120,120.024,556.18750278094,0
+SNGX.US,D,20230123,000000,122.4,124.8,115.512,117.624,408.77916871056,0
+SNGX.US,D,20230124,000000,115.2,123.312,114,118.2,253.87916793606,0
+SNGX.US,D,20230125,000000,118.248,118.248,114.624,115.44,220.42083443544,0
+SNGX.US,D,20230126,000000,120,120,112.536,113.4,219.87083443269,0
+SNGX.US,D,20230127,000000,121.728,121.728,112.836,115.104,208.47083437569,0
+SNGX.US,D,20230130,000000,115.824,120.84,108.048,108.288,176.52500088262,0
+SNGX.US,D,20230131,000000,115.2,115.2,104.616,105.864,959.55000479775,0
+SNGX.US,D,20230201,000000,103.2,108.384,103.2,106.488,252.90833459788,0
+SNGX.US,D,20230202,000000,108,110.328,105.6,110.28,619.97083643319,0
+SNGX.US,D,20230203,000000,109.752,115.176,103.656,110.424,724.93750362469,0
+SNGX.US,D,20230206,000000,110.4,114.6,108.024,108.024,345.95000172975,0
+SNGX.US,D,20230207,000000,108,112.8,108,108.048,342.95416838144,0
+SNGX.US,D,20230208,000000,107.976,113.269,106.833,110.424,139.93750069969,0
+SNGX.US,D,20230209,000000,105.36,105.6,91.176,96.048,2669.3416800134,0
+SNGX.US,D,20230210,000000,90.08,90.08,81.7872,85.6,1900.625,0
+SNGX.US,D,20230213,000000,87.2,92.88,84.64,92.8,3106.0625,0
+SNGX.US,D,20230214,000000,63.68,76,59.04,76,36565.625,0
+SNGX.US,D,20230215,000000,72.64,83.2,62.4,64.32,8111.875,0
+SNGX.US,D,20230216,000000,64.32,68.48,61.44,65.6,4122.25,0
+SNGX.US,D,20230217,000000,66.24,68.64,64.96,66.4,1624.625,0
+SNGX.US,D,20230221,000000,66.4,67.04,64.8,65.6,849.125,0
+SNGX.US,D,20230222,000000,65.44,66.24,64.0016,64.16,338,0
+SNGX.US,D,20230223,000000,64,64,60,60,1250.1875,0
+SNGX.US,D,20230224,000000,60,61.76,58.72,60.8,1090.5625,0
+SNGX.US,D,20230227,000000,60.8,60.8,53.12,53.6,2247.375,0
+SNGX.US,D,20230228,000000,52.8,53.6,47.2,48.48,2070.625,0
+SNGX.US,D,20230301,000000,47.36,47.36,42.56,43.52,1731.375,0
+SNGX.US,D,20230302,000000,44.16,48,42.56,47.52,2657.875,0
+SNGX.US,D,20230303,000000,48,49.6,47.2,47.36,884.0625,0
+SNGX.US,D,20230306,000000,49.92,49.92,44.64,47.52,893.1875,0
+SNGX.US,D,20230307,000000,47.84,48,44.8,46.88,935.0625,0
+SNGX.US,D,20230308,000000,47.2,47.2,44.8,45.92,1054.125,0
+SNGX.US,D,20230309,000000,44.96,51.36,44.96,48.96,2737.9375,0
+SNGX.US,D,20230310,000000,48.32,51.36,46.72,51.36,386.1875,0
+SNGX.US,D,20230313,000000,50.08,50.32,46.24,46.24,2001.5625,0
+SNGX.US,D,20230314,000000,46.88,47.8384,45.12,45.12,1084.125,0
+SNGX.US,D,20230315,000000,44.5008,48.16,44.16,44.16,2438.25,0
+SNGX.US,D,20230316,000000,44,46.4,40.48,41.28,2611.875,0
+SNGX.US,D,20230317,000000,41.44,41.44,35.04,36.96,2754.25,0
+SNGX.US,D,20230320,000000,35.52,37.76,34.4,34.56,1633.0625,0
+SNGX.US,D,20230321,000000,34.08,37.76,32.32,32.64,2063.875,0
+SNGX.US,D,20230322,000000,32,34.4,28,29.92,2162.6875,0
+SNGX.US,D,20230323,000000,28.96,33.92,28.96,29.28,1752.5,0
+SNGX.US,D,20230324,000000,30.72,31.2,28.16,29.44,632.1875,0
+SNGX.US,D,20230327,000000,30.88,32,29.76,30.08,1199.25,0
+SNGX.US,D,20230328,000000,30.08,35.36,30.08,34.4,858.4375,0
+SNGX.US,D,20230329,000000,35.2,36.96,29.6,36.64,2188.6875,0
+SNGX.US,D,20230330,000000,36.64,38.72,32,32.8,1270.375,0
+SNGX.US,D,20230331,000000,32.16,32.6384,29.4416,31.52,1576.5625,0
+SNGX.US,D,20230403,000000,30.4,33.88,29.2688,32.32,9280.375,0
+SNGX.US,D,20230404,000000,32.8,32.8,28,28.64,6418.375,0
+SNGX.US,D,20230405,000000,29.12,30.4,28.008,28.16,4883.3125,0
+SNGX.US,D,20230406,000000,27.36,29.056,26.72,27.04,1819.1875,0
+SNGX.US,D,20230410,000000,27.2,28.8,26.08,26.08,1696.625,0
+SNGX.US,D,20230411,000000,25.12,26.08,24.32,24.8,1846.375,0
+SNGX.US,D,20230412,000000,25.12,25.5984,24.48,24.64,507.6875,0
+SNGX.US,D,20230413,000000,24.16,26.8448,24.16,26.24,2272,0
+SNGX.US,D,20230414,000000,19.84,25.12,19.52,25.12,4353.5625,0
+SNGX.US,D,20230417,000000,25.44,31.04,25.44,28.96,2940.875,0
+SNGX.US,D,20230418,000000,30.08,30.9312,25.92,27.2,1392.5,0
+SNGX.US,D,20230419,000000,27.04,30.08,27.04,27.52,843.5625,0
+SNGX.US,D,20230420,000000,28.64,28.64,23.36,23.36,1593.5,0
+SNGX.US,D,20230421,000000,23.36,25.28,23.36,24.32,1657.75,0
+SNGX.US,D,20230424,000000,26.88,26.88,24.08,24.64,1834.625,0
+SNGX.US,D,20230425,000000,24.8,28.32,22.88,24.64,5052.25,0
+SNGX.US,D,20230426,000000,24.16,24.2592,20.48,20.8,2342.9375,0
+SNGX.US,D,20230427,000000,22.88,24,21.2,23.36,1881.8125,0
+SNGX.US,D,20230428,000000,22.56,26.24,22.56,24.64,1562.875,0
+SNGX.US,D,20230501,000000,26.24,28,25.2592,27.04,1892.75,0
+SNGX.US,D,20230502,000000,26.24,26.24,25.6,25.6016,327.6875,0
+SNGX.US,D,20230503,000000,25.92,26.8,22.0128,22.72,1898.9375,0
+SNGX.US,D,20230504,000000,56.96,67.2,32,36.48,2294053.25,0
+SNGX.US,D,20230505,000000,19.2,19.84,17.6,17.6,499791.9375,0
+SNGX.US,D,20230508,000000,18.4,18.4,16.32,16.64,93416.6875,0
+SNGX.US,D,20230509,000000,16.8,16.8,14.4016,14.5488,87272.375,0
+SNGX.US,D,20230510,000000,14.5488,14.6304,12.8016,13.0624,70212.1875,0
+SNGX.US,D,20230511,000000,13.52,13.5984,11.68,12.32,69868.25,0
+SNGX.US,D,20230512,000000,12.48,13.4275,12.16,12.4288,41936.5,0
+SNGX.US,D,20230515,000000,12.8816,13.3776,12.0896,13.28,26593.3125,0
+SNGX.US,D,20230516,000000,13.7376,13.744,12.464,12.48,34788.25,0
+SNGX.US,D,20230517,000000,12.8,12.8,12.032,12.48,14862.375,0
+SNGX.US,D,20230518,000000,12.4,12.72,12.0016,12.424,13237,0
+SNGX.US,D,20230519,000000,12.6384,12.6384,12.0848,12.4432,12719.5625,0
+SNGX.US,D,20230522,000000,12.2416,12.4784,12,12.24,15142.5625,0
+SNGX.US,D,20230523,000000,12.32,12.32,11.856,12.1696,14650.25,0
+SNGX.US,D,20230524,000000,12.0368,12.312,10.4016,11.7776,23314.5625,0
+SNGX.US,D,20230525,000000,11.84,11.84,11.04,11.352,11070.5,0
+SNGX.US,D,20230526,000000,11.32,11.84,10.8976,11.6,13268.25,0
+SNGX.US,D,20230530,000000,11.52,11.6008,11.2016,11.6,12334.0625,0
+SNGX.US,D,20230531,000000,11.84,11.84,11.208,11.512,10115.6875,0
+SNGX.US,D,20230601,000000,11.36,11.6624,11.2,11.52,11501.9375,0
+SNGX.US,D,20230602,000000,11.44,12.2384,11.44,11.5184,15328.5,0
+SNGX.US,D,20230605,000000,11.52,12,11.36,11.808,10907.8125,0
+SNGX.US,D,20230606,000000,11.6192,12,11.52,11.8368,5842.375,0
+SNGX.US,D,20230607,000000,11.68,12,11.6,11.84,5336.3125,0
+SNGX.US,D,20230608,000000,11.84,12,11.68,11.7616,4246.875,0
+SNGX.US,D,20230609,000000,12.16,12.16,11.568,11.6816,5063.25,0
+SNGX.US,D,20230612,000000,11.6816,11.6816,11.296,11.44,7167.4375,0
+SNGX.US,D,20230613,000000,11.44,11.992,11.2816,11.704,7721.25,0
+SNGX.US,D,20230614,000000,11.6272,11.84,11.44,11.808,6393.375,0
+SNGX.US,D,20230615,000000,11.64,11.8048,11.44,11.4464,6258.75,0
+SNGX.US,D,20230616,000000,11.6752,11.68,11.04,11.04,13992.3125,0
+SNGX.US,D,20230620,000000,11.2,11.36,10.4,10.72,14709.625,0
+SNGX.US,D,20230621,000000,10.4816,11.0336,10.2592,10.56,16646.1875,0
+SNGX.US,D,20230622,000000,10.7208,11.7936,10.4016,11.3616,9168.6875,0
+SNGX.US,D,20230623,000000,11.36,11.552,10.88,11.36,7713.8125,0
+SNGX.US,D,20230626,000000,11.36,11.84,10.88,11.5216,9554.5625,0
+SNGX.US,D,20230627,000000,11.36,11.664,10.96,11.0656,6886.25,0
+SNGX.US,D,20230628,000000,10.8352,11.536,10.7392,11.536,4102.9375,0
+SNGX.US,D,20230629,000000,11.52,11.84,11.2,11.36,6049.25,0
+SNGX.US,D,20230630,000000,11.344,11.344,10.592,11.2608,8785.625,0
+SNGX.US,D,20230703,000000,11.312,11.5936,11.04,11.36,2095.625,0
+SNGX.US,D,20230705,000000,11.5184,11.6736,11.2,11.5184,4711.75,0
+SNGX.US,D,20230706,000000,11.6656,11.6768,11.0448,11.6128,3187.5,0
+SNGX.US,D,20230707,000000,11.1232,11.84,10.88,11.12,4114.75,0
+SNGX.US,D,20230710,000000,11.8592,11.8592,10.8496,11.08,6636,0
+SNGX.US,D,20230711,000000,11.52,11.8592,11,11.024,24306.1875,0
+SNGX.US,D,20230712,000000,11.2368,11.2368,10.4496,10.9592,11170,0
+SNGX.US,D,20230713,000000,11.0336,11.1664,10.7216,11.056,7480.3125,0
+SNGX.US,D,20230714,000000,11.056,11.112,10.608,10.96,4430.0625,0
+SNGX.US,D,20230717,000000,11.2768,11.2768,10.592,10.9744,3656.5,0
+SNGX.US,D,20230718,000000,11.04,11.04,10.728,10.7472,5313.125,0
+SNGX.US,D,20230719,000000,10.7472,11.04,10.7184,10.8992,10529.0625,0
+SNGX.US,D,20230720,000000,10.8,11.0368,10.6144,10.7056,5330.1875,0
+SNGX.US,D,20230721,000000,11.0384,11.0384,10.6176,10.7216,3748.9375,0
+SNGX.US,D,20230724,000000,11.04,11.04,10.0816,10.2048,10693.9375,0
+SNGX.US,D,20230725,000000,10.24,10.24,9.6176,10.0288,6873.125,0
+SNGX.US,D,20230726,000000,10.192,10.4,9.92,10.24,3332.25,0
+SNGX.US,D,20230727,000000,10.4,10.4,9.9216,10.08,2566.125,0
+SNGX.US,D,20230728,000000,9.92,10.24,9.76,10.24,4059.375,0
+SNGX.US,D,20230731,000000,10.2368,10.24,9.92,10.096,4208.5,0
+SNGX.US,D,20230801,000000,10.088,10.32,9.792,9.9136,7401.8125,0
+SNGX.US,D,20230802,000000,10.16,10.304,9.624,9.712,4648.125,0
+SNGX.US,D,20230803,000000,9.704,9.76,9.4576,9.488,5999.25,0
+SNGX.US,D,20230804,000000,9.488,10.08,8.96,9.0416,5983.625,0
+SNGX.US,D,20230807,000000,9.424,9.424,8.16,8.4,25323.8125,0
+SNGX.US,D,20230808,000000,8.304,9.2064,8.2,8.48,7151.6875,0
+SNGX.US,D,20230809,000000,8.584,9.024,8.352,8.63838,4221.3125,0
+SNGX.US,D,20230810,000000,8.64,8.672,8.256,8.4,6357.5625,0
+SNGX.US,D,20230811,000000,8.624,8.9616,8.032,8.736,124237.5625,0
+SNGX.US,D,20230814,000000,8.784,8.8,7.84,7.84162,35769.1875,0
+SNGX.US,D,20230815,000000,7.8112,7.8112,7.04,7.296,22453.5,0
+SNGX.US,D,20230816,000000,7.2432,8,6.88,7.8528,14395.0625,0
+SNGX.US,D,20230817,000000,7.84,8,6.7328,7.696,11625.9375,0
+SNGX.US,D,20230818,000000,7.44,7.824,6.92,7.2048,7210.1875,0
+SNGX.US,D,20230821,000000,7.68,7.68,7.12,7.2816,4259.75,0
+SNGX.US,D,20230822,000000,7.136,7.584,6.8976,7.072,2592.125,0
+SNGX.US,D,20230823,000000,7.35522,7.4096,7.1952,7.36,1685.3125,0
+SNGX.US,D,20230824,000000,7.4096,7.7408,7.136,7.504,3563.8125,0
+SNGX.US,D,20230825,000000,7.4816,7.664,7.2544,7.52,1405.6875,0
+SNGX.US,D,20230828,000000,7.3616,7.6784,7.216,7.2784,5403.875,0
+SNGX.US,D,20230829,000000,7.216,7.72,7.0816,7.36,2946.8125,0
+SNGX.US,D,20230830,000000,7.32,7.52,7,7.2016,4542.875,0
+SNGX.US,D,20230831,000000,7.504,7.52,7.04,7.2,2949.4375,0
+SNGX.US,D,20230901,000000,7.68,7.728,7.0016,7.0048,3343.375,0
+SNGX.US,D,20230905,000000,7.52,7.52,7.2,7.36,5124.4375,0
+SNGX.US,D,20230906,000000,7.36,8.1584,7.36,7.8624,13339.3125,0
+SNGX.US,D,20230907,000000,8,8.1584,7.84,8.15678,8477.375,0
+SNGX.US,D,20230908,000000,7.9936,8.128,7.52,8,2485.375,0
+SNGX.US,D,20230911,000000,7.6736,8.128,7.6016,8.12638,2357.4375,0
+SNGX.US,D,20230912,000000,8.128,8.128,7.832,8.08,3341.0625,0
+SNGX.US,D,20230913,000000,8.16,8.16,7.36,7.632,3949.875,0
+SNGX.US,D,20230914,000000,7.68,8,7.2,7.2336,5512.875,0
+SNGX.US,D,20230915,000000,7.36,7.5184,7.1216,7.424,4995.0625,0
+SNGX.US,D,20230918,000000,7.6784,8.4784,7.5216,8.1904,10075.6875,0
+SNGX.US,D,20230919,000000,8.5472,8.6176,7.84,8.5264,10231.5,0
+SNGX.US,D,20230920,000000,8.7776,8.7776,8.0176,8.0992,4142,0
+SNGX.US,D,20230921,000000,7.88,8.0992,7.7744,8.032,1928.6875,0
+SNGX.US,D,20230922,000000,8.128,8.48,7.92,8.48,2835.375,0
+SNGX.US,D,20230925,000000,8.48,8.96,8.32,8.48,5027.875,0
+SNGX.US,D,20230926,000000,8.64,8.72,8.352,8.5712,9445.625,0
+SNGX.US,D,20230927,000000,8.57282,8.8,8.48,8.5712,1999.4375,0
+SNGX.US,D,20230928,000000,8.64,8.72,8.32,8.64,4582.375,0
+SNGX.US,D,20230929,000000,8.4448,8.96,8.4448,8.92,2625.9375,0
+SNGX.US,D,20231002,000000,8.88,9.28,8.48,9.2384,3272.8125,0
+SNGX.US,D,20231003,000000,9.04,9.512,9.04,9.104,9356.75,0
+SNGX.US,D,20231004,000000,9.4368,9.44,9.12,9.2016,3072.6875,0
+SNGX.US,D,20231005,000000,9.44,9.44,8.48,9.12,4235.25,0
+SNGX.US,D,20231006,000000,9.264,9.5504,8.8,8.8848,8299,0
+SNGX.US,D,20231009,000000,9.2432,9.28,8.512,8.64,5623.625,0
+SNGX.US,D,20231010,000000,9.12,9.2784,8.7216,8.992,2290.6875,0
+SNGX.US,D,20231011,000000,9.0496,9.12,8.8,8.992,914.1875,0
+SNGX.US,D,20231012,000000,9.0496,9.088,8.32,8.96,1724.6875,0
+SNGX.US,D,20231013,000000,8.48,8.96,8.1632,8.56,1730.0625,0
+SNGX.US,D,20231016,000000,8.96,9.04,8.4,8.4016,2076.375,0
+SNGX.US,D,20231017,000000,8.4,8.4048,8,8.032,4338,0
+SNGX.US,D,20231018,000000,8,9.1136,7.464,8.16,11173.1875,0
+SNGX.US,D,20231019,000000,7.9568,8.8,7.9568,8.384,2143.3125,0
+SNGX.US,D,20231020,000000,8.32,8.632,7.9648,8.544,3830.1875,0
+SNGX.US,D,20231023,000000,8.7376,8.88478,8,8.4,5786.125,0
+SNGX.US,D,20231024,000000,8.1776,8.48,7.9712,8.288,1389,0
+SNGX.US,D,20231025,000000,8.16,8.4,7.976,8.16,1115.1875,0
+SNGX.US,D,20231026,000000,8.32,8.32,8,8.152,2860.4375,0
+SNGX.US,D,20231027,000000,8.16,8.32,7.52,7.87038,1460.5,0
+SNGX.US,D,20231030,000000,8.1072,8.144,7.6048,8.064,938.1875,0
+SNGX.US,D,20231031,000000,8.32,8.32,7.52,7.6976,1390.125,0
+SNGX.US,D,20231101,000000,7.52,8.00194,7.52,7.8368,1428.75,0
+SNGX.US,D,20231102,000000,7.84,7.84,7.36162,7.7296,2644.4375,0
+SNGX.US,D,20231103,000000,7.83998,8.04,7.3744,7.68,5346.4375,0
+SNGX.US,D,20231106,000000,7.9984,7.9984,7.536,7.648,390.1875,0
+SNGX.US,D,20231107,000000,7.9984,7.9984,7.52,7.52,756.9375,0
+SNGX.US,D,20231108,000000,7.36,7.9184,7.0432,7.208,1834.1875,0
+SNGX.US,D,20231109,000000,7.0976,7.56082,6.496,6.656,12268.1875,0
+SNGX.US,D,20231110,000000,7.04,7.04,6.576,6.736,1830.5,0
+SNGX.US,D,20231113,000000,7.056,7.056,6.56,6.672,1988.6875,0
+SNGX.US,D,20231114,000000,6.56,6.72,6.4384,6.5776,3078.3125,0
+SNGX.US,D,20231115,000000,6.72,7.04,6.4864,6.9664,16674.375,0
+SNGX.US,D,20231116,000000,6.68962,7.2,6.08,6.4688,9178,0
+SNGX.US,D,20231117,000000,6.288,6.4672,6.288,6.3936,3740.6875,0
+SNGX.US,D,20231120,000000,6.4,6.88,6.4,6.88,1814.625,0
+SNGX.US,D,20231121,000000,6.72,7.032,6.24,6.328,3153.6875,0
+SNGX.US,D,20231122,000000,6.6368,6.72,6.2336,6.72,935.8125,0
+SNGX.US,D,20231124,000000,6.3936,6.7184,6.3936,6.472,595.0625,0
+SNGX.US,D,20231127,000000,6.56,6.72,6.416,6.4816,2716.75,0
+SNGX.US,D,20231128,000000,6.16,6.584,6.16,6.4608,3070.375,0
+SNGX.US,D,20231129,000000,6.864,6.864,6.4096,6.6464,2741.125,0
+SNGX.US,D,20231130,000000,8.8,32,8.4896,15.6832,6166509.8125,0
+SNGX.US,D,20231201,000000,12.1648,14.24,11.3792,11.68,439317.8125,0
+SNGX.US,D,20231204,000000,10.4,12.16,10.16,11.6784,149351.25,0
+SNGX.US,D,20231205,000000,10.4,11.52,10.1664,11.2176,60409.9375,0
+SNGX.US,D,20231206,000000,11.104,13.888,11.04,13.12,148957,0
+SNGX.US,D,20231207,000000,12.616,13.28,9.4704,11.76,83911.9375,0
+SNGX.US,D,20231208,000000,10.8336,11.792,10.0992,11.0064,25344.75,0
+SNGX.US,D,20231211,000000,11.0384,11.0384,9.6528,9.92,26445.6875,0
+SNGX.US,D,20231212,000000,9.68,10.224,8.712,10.064,33964.875,0
+SNGX.US,D,20231213,000000,9.7616,9.7616,8.976,9.4816,16399.8125,0
+SNGX.US,D,20231214,000000,9.4704,9.6,9.216,9.464,10262.0625,0
+SNGX.US,D,20231215,000000,9.4384,9.92,9.28,9.2848,9051,0
+SNGX.US,D,20231218,000000,9.6,9.6,8.5648,8.7968,16901.375,0
+SNGX.US,D,20231219,000000,8.64,9.5632,8.3728,9.264,18021.125,0
+SNGX.US,D,20231220,000000,9.584,9.584,8.8,9.056,8671.375,0
+SNGX.US,D,20231221,000000,8.848,9.8688,8.8,9.728,17093.5,0
+SNGX.US,D,20231222,000000,9.2656,10.304,9.2656,9.9024,15651.625,0
+SNGX.US,D,20231226,000000,9.7264,10.72,9.4432,10.5584,16318.4375,0
+SNGX.US,D,20231227,000000,11.136,11.2,9.9552,10.2416,9936.6875,0
+SNGX.US,D,20231228,000000,10.88,11.2,10.24,10.9408,19055.4375,0
+SNGX.US,D,20231229,000000,10.592,12.928,10.4,12.1152,45129.125,0
+SNGX.US,D,20240102,000000,16.32,19.2,13.12,13.6,3397732.0625,0
+SNGX.US,D,20240103,000000,12.6416,15.1808,12.32,14.68,169210.75,0
+SNGX.US,D,20240104,000000,15.1984,15.3536,13.472,14.5168,148419,0
+SNGX.US,D,20240105,000000,13.68,14.4,12.8,12.88,44067.25,0
+SNGX.US,D,20240108,000000,14.4,15.68,13.024,15.0288,437557.875,0
+SNGX.US,D,20240109,000000,13.896,14.72,13.76,13.92,36197.25,0
+SNGX.US,D,20240110,000000,13.7584,13.968,13.1456,13.632,21209.375,0
+SNGX.US,D,20240111,000000,13.56,13.92,12.816,13.8608,32625.4375,0
+SNGX.US,D,20240112,000000,13.2656,13.8608,13.136,13.408,12511.5625,0
+SNGX.US,D,20240116,000000,12.48,12.64,11.2,11.36,34904.75,0
+SNGX.US,D,20240117,000000,11.36,11.52,9.872,10.1504,25583.0625,0
+SNGX.US,D,20240118,000000,10.56,10.6016,9.8096,9.936,9581.25,0
+SNGX.US,D,20240119,000000,9.936,9.9376,8.888,9.1808,22997.4375,0
+SNGX.US,D,20240122,000000,9.248,9.7616,9.12,9.6,8257.8125,0
+SNGX.US,D,20240123,000000,9.92,9.92,9.3056,9.888,11309.75,0
+SNGX.US,D,20240124,000000,9.6016,10.08,9.12,9.44,7746.125,0
+SNGX.US,D,20240125,000000,9.7248,9.776,9.1216,9.52,5236.5,0
+SNGX.US,D,20240126,000000,9.296,10.048,9.296,9.7584,6153.875,0
+SNGX.US,D,20240129,000000,9.76,10.56,9.6,10.24,7415.375,0
+SNGX.US,D,20240130,000000,10.08,10.272,9.776,10.224,4036.1875,0
+SNGX.US,D,20240131,000000,10.08,10.72,9.44,10.72,7024.125,0
+SNGX.US,D,20240201,000000,10.8992,10.9056,10.4,10.7184,4529.625,0
+SNGX.US,D,20240202,000000,10.72,10.72,9.9488,10.544,12865.0625,0
+SNGX.US,D,20240205,000000,10.24,10.56,9.9664,10.3712,1818.5625,0
+SNGX.US,D,20240206,000000,9.616,10.0768,9.6,9.7648,7336.0625,0
+SNGX.US,D,20240207,000000,9.7584,9.92,9.48,9.824,4432.9375,0
+SNGX.US,D,20240208,000000,9.5696,10.4,9.5696,10.368,5952.375,0
+SNGX.US,D,20240209,000000,10.2176,11.024,9.9216,10.864,2876.25,0
+SNGX.US,D,20240212,000000,10.56,11.68,10.56,11.2016,8699.8125,0
+SNGX.US,D,20240213,000000,10.88,11.0912,10.128,10.6024,10162.9375,0
+SNGX.US,D,20240214,000000,10.56,11.2064,10.16,11.1424,6504.125,0
+SNGX.US,D,20240215,000000,10.8864,12,10.88,11.648,5617.4375,0
+SNGX.US,D,20240216,000000,11.68,11.68,10.912,11.024,3749.0625,0
+SNGX.US,D,20240220,000000,11.36,11.5904,10.912,11.52,4025.3125,0
+SNGX.US,D,20240221,000000,11.52,11.84,11.3616,11.6,5097.25,0
+SNGX.US,D,20240222,000000,11.52,12.064,11.52,11.952,6446.25,0
+SNGX.US,D,20240223,000000,11.7952,12.464,11.5788,12.272,4195.75,0
+SNGX.US,D,20240226,000000,11.68,12.16,11.2,11.36,9073.625,0
+SNGX.US,D,20240227,000000,11.8384,12,11.3584,11.68,2071,0
+SNGX.US,D,20240228,000000,11.36,11.68,11.2,11.4,6434.1875,0
+SNGX.US,D,20240229,000000,11.68,11.68,11.2,11.664,2141.25,0
+SNGX.US,D,20240301,000000,11.7488,12.2704,10.568,12.256,18553.6875,0
+SNGX.US,D,20240304,000000,12.48,12.96,12.4432,12.8,9555.6875,0
+SNGX.US,D,20240305,000000,12.8,13.1168,12.8,13.1136,7571.875,0
+SNGX.US,D,20240306,000000,12.96,13.2,12.0352,12.5472,9910.125,0
+SNGX.US,D,20240307,000000,12.8,12.9584,12.3392,12.64,4738.0625,0
+SNGX.US,D,20240308,000000,12.8,12.8,12.192,12.2688,5030.0625,0
+SNGX.US,D,20240311,000000,12.32,12.428,11.1232,11.7856,14700.6875,0
+SNGX.US,D,20240312,000000,11.984,11.984,11.216,11.36,4250.8125,0
+SNGX.US,D,20240313,000000,11.36,12,11.2,11.2928,3266.75,0
+SNGX.US,D,20240314,000000,11.2,11.36,10.08,10.1888,10030.125,0
+SNGX.US,D,20240315,000000,10.24,11.0572,9.92,9.92,5972.6875,0
+SNGX.US,D,20240318,000000,10.0544,10.288,9.6,9.76,12526.375,0
+SNGX.US,D,20240319,000000,9.6176,10.4,9.6,9.936,3277.3125,0
+SNGX.US,D,20240320,000000,10.24,10.4,9.784,10.0048,2460.625,0
+SNGX.US,D,20240321,000000,10.3392,10.4,9.8448,10.24,760.6875,0
+SNGX.US,D,20240322,000000,9.9264,10.56,9.9264,10.1568,1694.5625,0
+SNGX.US,D,20240325,000000,9.92,10.24,9.664,9.92,2591.8125,0
+SNGX.US,D,20240326,000000,9.92,9.92,9.12,9.44,3866.5625,0
+SNGX.US,D,20240327,000000,9.6,9.7904,9.6,9.7136,10376.9375,0
+SNGX.US,D,20240328,000000,9.488,9.76,9.4784,9.6,8600.75,0
+SNGX.US,D,20240401,000000,9.6,9.6016,8.8,8.96,12415.625,0
+SNGX.US,D,20240402,000000,9.072,9.12,8.3376,8.64,4905.6875,0
+SNGX.US,D,20240403,000000,8.6112,8.9488,7.36,7.7632,16897.1875,0
+SNGX.US,D,20240404,000000,8.1568,8.1568,7.2016,7.5216,8695.1875,0
+SNGX.US,D,20240405,000000,8,8.08,7.5216,7.544,4718.125,0
+SNGX.US,D,20240408,000000,7.608,8,7.3616,7.75198,32371.6875,0
+SNGX.US,D,20240409,000000,7.68,7.776,7.36,7.4416,40423.4375,0
+SNGX.US,D,20240410,000000,7.4416,7.5216,7.2272,7.408,6514.625,0
+SNGX.US,D,20240411,000000,7.68,7.7152,6.1968,6.2192,95937.4375,0
+SNGX.US,D,20240412,000000,6.5568,6.5584,5.928,6.1776,16679.3125,0
+SNGX.US,D,20240415,000000,10.832,14.9184,7.2,7.52,8439835.8125,0
+SNGX.US,D,20240416,000000,8.736,9.76,7.36,7.552,568228.4375,0
+SNGX.US,D,20240417,000000,7.696,8.6736,7.04,8.16,275854.0625,0
+SNGX.US,D,20240418,000000,7.3744,7.488,6.576,6.9648,395362.3125,0
+SNGX.US,D,20240419,000000,6.56,7.056,6.1952,6.896,63365.625,0
+SNGX.US,D,20240422,000000,6.56,6.8,6.32,6.4928,40249.4375,0
+SNGX.US,D,20240423,000000,6.24,6.56,6.24,6.4,28061.375,0
+SNGX.US,D,20240424,000000,6.496,6.496,6.1168,6.128,31094.1875,0
+SNGX.US,D,20240425,000000,6.0224,7.04,6.0224,6.832,42793.5,0
+SNGX.US,D,20240426,000000,6.4,6.88,6.4,6.64,16834.625,0
+SNGX.US,D,20240429,000000,6.8,6.816,6.624,6.624,7525.25,0
+SNGX.US,D,20240430,000000,6.5616,6.6464,6.24,6.24,10883,0
+SNGX.US,D,20240501,000000,6.4,6.5584,6.24,6.336,6123.5625,0
+SNGX.US,D,20240502,000000,6.336,6.5552,6.2736,6.472,9384.8125,0
+SNGX.US,D,20240503,000000,6.432,6.8752,6.3328,6.472,18545.6875,0
+SNGX.US,D,20240506,000000,6.688,6.7984,6.4816,6.5888,8267.5,0
+SNGX.US,D,20240507,000000,6.816,6.8624,6.3232,6.4128,12952,0
+SNGX.US,D,20240508,000000,6.464,6.6976,6.24,6.528,9226.1875,0
+SNGX.US,D,20240509,000000,6.4,6.6208,6.32,6.496,4529.1875,0
+SNGX.US,D,20240510,000000,6.3744,6.5328,6.288,6.3824,12854.3125,0
+SNGX.US,D,20240513,000000,6.528,6.528,6.128,6.24,22750.4375,0
+SNGX.US,D,20240514,000000,6.192,6.48,6.128,6.2384,16825.3125,0
+SNGX.US,D,20240515,000000,6.3872,6.3872,5.7744,5.816,30226,0
+SNGX.US,D,20240516,000000,5.92,6.2848,5.92,6.24,19179.5,0
+SNGX.US,D,20240517,000000,6.2848,6.3984,6.1616,6.2816,10260.625,0
+SNGX.US,D,20240520,000000,6.48,6.48,6.1232,6.1424,8238.9375,0
+SNGX.US,D,20240521,000000,6.136,6.32,6,6.016,11460.125,0
+SNGX.US,D,20240522,000000,6.0448,7.04,5.9216,6.288,57964.5625,0
+SNGX.US,D,20240523,000000,6.1696,6.208,5.456,5.744,44438.0625,0
+SNGX.US,D,20240524,000000,5.76,6.24,5.1392,5.84,28019.0625,0
+SNGX.US,D,20240528,000000,5.9472,5.9776,5.696,5.784,6091.4375,0
+SNGX.US,D,20240529,000000,5.7584,6.0544,5.304,5.6,11625.6875,0
+SNGX.US,D,20240530,000000,5.6,5.92,5.6,5.6,3345.25,0
+SNGX.US,D,20240531,000000,5.6,5.6352,5.04,5.04,33362.1875,0
+SNGX.US,D,20240603,000000,5.2896,5.3328,4.96,5.072,25934,0
+SNGX.US,D,20240604,000000,5.264,5.264,4.88,4.9616,29375.75,0
+SNGX.US,D,20240605,000000,4.976,5.4688,4.8048,4.96,61922.8125,0
+SNGX.US,D,20240606,000000,4.2,4.805,4.01,4.15,136155,0
+SNGX.US,D,20240607,000000,3.98,4.01,3.71,3.78,60717,0
+SNGX.US,D,20240610,000000,3.64,3.78,3.41,3.43,48062,0
+SNGX.US,D,20240611,000000,3.43,3.5,3.3,3.37,41607,0
+SNGX.US,D,20240612,000000,3.49,3.9288,3.42,3.7,103806,0
+SNGX.US,D,20240613,000000,3.66,4.73,3.6,4.15,232009,0
+SNGX.US,D,20240614,000000,4.05,4.78,3.84,4.06,472171,0
+SNGX.US,D,20240617,000000,4.09,4.3352,3.76,3.82,91268,0
+SNGX.US,D,20240618,000000,3.81,4.28,3.81,4.24,87548,0
+SNGX.US,D,20240620,000000,4.25,4.25,3.5001,3.68,138745,0
+SNGX.US,D,20240621,000000,3.73,3.8499,3.41,3.46,72557,0
+SNGX.US,D,20240624,000000,3.31,3.5,3.16,3.38,89156,0
+SNGX.US,D,20240625,000000,3.27,3.33,2.59,2.65,646137,0
+SNGX.US,D,20240626,000000,2.65,2.78,2.512,2.73,90522,0
+SNGX.US,D,20240627,000000,2.73,2.94,2.6,2.65,107729,0
+SNGX.US,D,20240628,000000,2.68,3.2,2.5,2.58,277970,0
+SNGX.US,D,20240701,000000,2.58,2.66,2.442,2.47,48578,0
+SNGX.US,D,20240702,000000,2.46,2.5553,2,2.27,127383,0
+SNGX.US,D,20240703,000000,2.29,2.34,2.26,2.26,23686,0
+SNGX.US,D,20240705,000000,2.21,2.3,2.04,2.11,32554,0
+SNGX.US,D,20240708,000000,2.19,2.28,1.8301,2,127206,0
+SNGX.US,D,20240709,000000,6.42,14.8299,5.45,7.42,134220859,0
+SNGX.US,D,20240710,000000,8.81,9.78,6.7,7.73,16382885,0
+SNGX.US,D,20240711,000000,7.25,8.55,6.31,7.65,2702369,0
+SNGX.US,D,20240712,000000,7.26,8.25,7.1,7.43,1334920,0
+SNGX.US,D,20240715,000000,7,7.3,6.5,6.86,812179,0
+SNGX.US,D,20240716,000000,6.69,7.61,6.6666,7.19,624670,0
+SNGX.US,D,20240717,000000,7.05,7.42,6.8,6.85,292219,0
+SNGX.US,D,20240718,000000,6.81,7.199,6.34,6.39,392253,0
+SNGX.US,D,20240719,000000,6.32,6.3599,5.83,6.07,244112,0
+SNGX.US,D,20240722,000000,5.99,6.17,5.02,5.15,296365,0
+SNGX.US,D,20240723,000000,5,5.7499,5,5.13,243888,0
+SNGX.US,D,20240724,000000,5,5.22,4.59,4.76,364069,0
+SNGX.US,D,20240725,000000,4.58,4.72,4.32,4.45,284202,0
+SNGX.US,D,20240726,000000,4.36,4.7,4.22,4.53,213715,0
+SNGX.US,D,20240729,000000,4.55,4.69,4.42,4.47,91247,0
+SNGX.US,D,20240730,000000,4.38,4.47,4.29,4.32,84113,0
+SNGX.US,D,20240731,000000,4.4,4.4,4.09,4.21,88656,0
+SNGX.US,D,20240801,000000,4.21,4.42,4.128,4.39,71654,0
+SNGX.US,D,20240802,000000,4.3,4.3,3.83,3.97,91643,0
+SNGX.US,D,20240805,000000,3.46,3.64,3.31,3.51,78699,0
+SNGX.US,D,20240806,000000,3.5,3.6,3.4263,3.53,45733,0
+SNGX.US,D,20240807,000000,3.63,3.65,3.3534,3.4,108959,0
+SNGX.US,D,20240808,000000,3.36,3.43,3.11,3.14,126533,0
+SNGX.US,D,20240809,000000,3.15,3.29,3.06,3.14,79687,0
+SNGX.US,D,20240812,000000,3.08,3.21,3.08,3.09,64438,0
+SNGX.US,D,20240813,000000,3.06,3.25,2.9501,3.17,212632,0
+SNGX.US,D,20240814,000000,3.11,3.22,3.05,3.19,50567,0
+SNGX.US,D,20240815,000000,3.18,3.4336,3.15,3.34,58793,0
+SNGX.US,D,20240816,000000,3.33,4.2499,3.33,3.8,294664,0
+SNGX.US,D,20240819,000000,3.72,5.4,3.6001,5.18,482387,0
+SNGX.US,D,20240820,000000,5.1,5.33,4.2901,4.47,145802,0
+SNGX.US,D,20240821,000000,4.46,4.53,4.11,4.46,64849,0
+SNGX.US,D,20240822,000000,4.46,4.6665,4.2,4.24,51460,0
+SNGX.US,D,20240823,000000,4.25,4.4198,4.01,4.09,59110,0
+SNGX.US,D,20240826,000000,4.03,4.0901,3.9,3.92,29056,0
+SNGX.US,D,20240827,000000,3.91,4.0379,3.79,3.89,20965,0
+SNGX.US,D,20240828,000000,3.89,3.9774,3.3554,3.4,68359,0
+SNGX.US,D,20240829,000000,3.47,3.63,3.27,3.27,41805,0
+SNGX.US,D,20240830,000000,3.33,3.6,3.31,3.5,48087,0
+SNGX.US,D,20240903,000000,3.5,3.85,3.3901,3.81,287400,0
+SNGX.US,D,20240904,000000,3.79,4.25,3.6,4.07,165415,0
+SNGX.US,D,20240905,000000,4.01,4.28,3.96,4.15,53550,0
+SNGX.US,D,20240906,000000,4.12,4.31,3.74,3.74,40239,0
+SNGX.US,D,20240909,000000,3.79,3.83,3.6,3.68,38038,0
+SNGX.US,D,20240910,000000,3.69,3.76,3.5,3.54,53349,0
+SNGX.US,D,20240911,000000,3.56,3.6074,3.39,3.44,44191,0
+SNGX.US,D,20240912,000000,3.43,3.4798,3.4,3.43,19822,0
+SNGX.US,D,20240913,000000,3.505,3.8,3.455,3.61,168975,0
+SNGX.US,D,20240916,000000,3.59,3.66,3.5,3.51,29413,0
+SNGX.US,D,20240917,000000,3.67,3.67,3.51,3.62,44841,0
+SNGX.US,D,20240918,000000,3.69,4.22,3.62,4.01,106262,0
+SNGX.US,D,20240919,000000,4.17,4.17,3.6,3.83,99351,0
+SNGX.US,D,20240920,000000,3.81,4.1,3.729,3.82,99391,0
+SNGX.US,D,20240923,000000,3.89,4.128,3.6,3.868,289625,0
+SNGX.US,D,20240924,000000,3.9,3.97,3.62,3.87,98410,0
+SNGX.US,D,20240925,000000,3.85,4.0385,3.815,3.98,48896,0
+SNGX.US,D,20240926,000000,4.04,4.04,3.77,3.85,33070,0
+SNGX.US,D,20240927,000000,3.89,3.94,3.7501,3.76,23449,0
+SNGX.US,D,20240930,000000,3.76,4.1323,3.76,3.97,100384,0
+SNGX.US,D,20241001,000000,3.99,3.99,3.75,3.8,46591,0
+SNGX.US,D,20241002,000000,3.74,4.87,3.66,4.87,2459630,0
+SNGX.US,D,20241003,000000,4.14,4.18,3.86,3.95,506954,0
+SNGX.US,D,20241004,000000,3.9,3.9999,3.66,3.87,149059,0
+SNGX.US,D,20241007,000000,3.85,4.4499,3.85,4.23,341274,0
+SNGX.US,D,20241008,000000,4.22,4.22,3.97,4.04,63084,0
+SNGX.US,D,20241009,000000,4.01,4.29,3.98,4.01,144554,0
+SNGX.US,D,20241010,000000,4,4.0766,3.9,3.99,62052,0
+SNGX.US,D,20241011,000000,3.97,4,3.76,3.9,103711,0
+SNGX.US,D,20241014,000000,3.91,3.91,3.5,3.52,139571,0
+SNGX.US,D,20241015,000000,3.6,3.6499,3.55,3.6,46955,0
+SNGX.US,D,20241016,000000,3.6,3.6,3.53,3.53,27376,0
+SNGX.US,D,20241017,000000,3.55,3.65,3.53,3.63,39494,0
+SNGX.US,D,20241018,000000,3.61,3.87,3.5,3.865,125114,0
+SNGX.US,D,20241021,000000,3.8,3.8994,3.5,3.59,169444,0
+SNGX.US,D,20241022,000000,3.61,3.83,3.61,3.75,110921,0
+SNGX.US,D,20241023,000000,3.68,3.71,3.55,3.58,59005,0
+SNGX.US,D,20241024,000000,3.59,3.75,3.51,3.72,65970,0
+SNGX.US,D,20241025,000000,3.74,3.91,3.665,3.88,61946,0
+SNGX.US,D,20241028,000000,3.93,3.99,3.6991,3.96,51193,0
+SNGX.US,D,20241029,000000,3.97,3.9733,3.78,3.8,15306,0
+SNGX.US,D,20241030,000000,3.8,3.8,3.66,3.73,19986,0
+SNGX.US,D,20241031,000000,3.77,3.82,3.5999,3.67,41277,0
+SNGX.US,D,20241101,000000,3.71,3.86,3.62,3.86,68702,0
+SNGX.US,D,20241104,000000,3.6,3.84,3.59,3.65,44293,0
+SNGX.US,D,20241105,000000,3.63,3.72,3.61,3.62,13399,0
+SNGX.US,D,20241106,000000,3.75,3.75,3.5,3.5,33631,0
+SNGX.US,D,20241107,000000,3.51,3.69,3.46,3.47,27714,0
+SNGX.US,D,20241108,000000,3.47,3.57,3.41,3.5,29887,0
+SNGX.US,D,20241111,000000,3.53,3.87,3.4141,3.59,216239,0
+SNGX.US,D,20241112,000000,3.6,3.7,3.55,3.65,37546,0
+SNGX.US,D,20241113,000000,3.69,3.74,3.57,3.63,29243,0
+SNGX.US,D,20241114,000000,3.63,3.71,3.5001,3.68,17328,0
+SNGX.US,D,20241115,000000,3.6753,3.6753,3.51,3.54,16193,0
+SNGX.US,D,20241118,000000,3.53,3.5966,3.47,3.52,19840,0
+SNGX.US,D,20241119,000000,3.49,3.605,3.43,3.53,11589,0
+SNGX.US,D,20241120,000000,3.51,3.5299,3.41,3.51,22373,0
+SNGX.US,D,20241121,000000,3.51,3.51,3.36,3.36,11135,0
+SNGX.US,D,20241122,000000,3.36,3.405,3.28,3.31,27933,0
+SNGX.US,D,20241125,000000,3.26,3.4,3.21,3.34,37062,0
+SNGX.US,D,20241126,000000,3.35,3.47,3.2916,3.322,23262,0
+SNGX.US,D,20241127,000000,3.4,3.4,3.3,3.325,27130,0
+SNGX.US,D,20241129,000000,3.316,3.43,3.3,3.35,7460,0
+SNGX.US,D,20241202,000000,3.4,3.43,3.22,3.32,282210,0
+SNGX.US,D,20241203,000000,3.22,3.31,3.22,3.23,59876,0
+SNGX.US,D,20241204,000000,3.19,3.2,3.11,3.15,35501,0
+SNGX.US,D,20241205,000000,3.23,3.23,3.11,3.2,36371,0
+SNGX.US,D,20241206,000000,3.25,3.28,3.13,3.23,23369,0
+SNGX.US,D,20241209,000000,3.25,3.55,3.22,3.49,57164,0
+SNGX.US,D,20241210,000000,3.5,3.5,3.26,3.46,18122,0
+SNGX.US,D,20241211,000000,3.48,3.4931,3.36,3.465,20833,0
+SNGX.US,D,20241212,000000,3.48,3.48,3.21,3.31,29205,0
+SNGX.US,D,20241213,000000,3.3371,3.34,3.13,3.1601,31879,0
+SNGX.US,D,20241216,000000,3.31,3.3533,2.93,3.0501,106945,0
+SNGX.US,D,20241217,000000,3.1,3.181978,2.98,3.02,46698,0
+SNGX.US,D,20241218,000000,3.12,3.23,3.11,3.16,43732,0
+SNGX.US,D,20241219,000000,3.32,3.32,3.03,3.08,22868,0
+SNGX.US,D,20241220,000000,3,3,2.92,2.95,48218,0
+SNGX.US,D,20241223,000000,3,3,2.795,2.84,62270,0
+SNGX.US,D,20241224,000000,2.81,2.8902,2.79,2.86,23390,0
+SNGX.US,D,20241226,000000,2.77,2.8999,2.77,2.89,20220,0
+SNGX.US,D,20241227,000000,2.9,2.9728,2.77,2.89,37264,0
+SNGX.US,D,20241230,000000,2.86,2.935,2.7732,2.91,25326,0
+SNGX.US,D,20241231,000000,2.969,2.97,2.65,2.695,56640,0
+SNGX.US,D,20250102,000000,2.81,2.94,2.72,2.94,46627,0
+SNGX.US,D,20250103,000000,2.91,3.18,2.82,3.13,31785,0
+SNGX.US,D,20250106,000000,3.06,3.3355,3.06,3.28,47786,0
+SNGX.US,D,20250107,000000,3.27,3.682766,3.2,3.59,80162,0
+SNGX.US,D,20250108,000000,3.5,3.68,3.23,3.27,66322,0
+SNGX.US,D,20250110,000000,3.12,3.35,3.12,3.2,59935,0
+SNGX.US,D,20250113,000000,3.21,3.32,3.09,3.13,29611,0
+SNGX.US,D,20250114,000000,3.33,3.44,2.43,2.63,10846756,0
+SNGX.US,D,20250115,000000,2.36,2.362,2.03,2.27,562721,0
+SNGX.US,D,20250116,000000,2.22,2.39,2.21,2.27,177879,0
+SNGX.US,D,20250117,000000,2.3,2.39,2.22,2.35,103580,0
+SNGX.US,D,20250121,000000,2.37,2.46,2.2304,2.4,87886,0
+SNGX.US,D,20250122,000000,2.41,2.68,2.37,2.46,104985,0
+SNGX.US,D,20250123,000000,2.47,2.52,2.33,2.51,33906,0
+SNGX.US,D,20250124,000000,2.57,2.63,2.4692,2.56,42269,0
+SNGX.US,D,20250127,000000,2.59,2.59,2.43,2.49,38352,0
+SNGX.US,D,20250128,000000,2.55,2.55,2.3801,2.414,32926,0
+SNGX.US,D,20250129,000000,2.45,2.51,2.37,2.42,25034,0
+SNGX.US,D,20250130,000000,2.45,2.45,2.2603,2.31,35322,0
+SNGX.US,D,20250131,000000,2.31,2.41,2.241,2.33,26523,0
+SNGX.US,D,20250203,000000,2.32,2.35,2.21,2.28,52932,0
+SNGX.US,D,20250204,000000,2.27,2.35,2.16,2.28,30057,0
+SNGX.US,D,20250205,000000,2.28,2.37,2.28,2.31,20855,0
+SNGX.US,D,20250206,000000,2.32,2.39,2.23,2.35,58755,0
+SNGX.US,D,20250207,000000,2.3,2.43,2.25,2.31,44114,0
+SNGX.US,D,20250210,000000,2.33,2.383,2.29,2.35,16652,0
+SNGX.US,D,20250211,000000,2.34,2.35,2.2867,2.3,27404,0
+SNGX.US,D,20250212,000000,2.3,2.3585,2.25,2.3,14950,0
+SNGX.US,D,20250213,000000,2.33,2.595,2.3042,2.46,60073,0
+SNGX.US,D,20250214,000000,2.43,2.46,2.31,2.39,40584,0
+SNGX.US,D,20250218,000000,2.47,2.47,2.3495,2.44,22682,0
+SNGX.US,D,20250219,000000,2.38,2.46,2.38,2.43,6614,0
+SNGX.US,D,20250220,000000,2.46,2.46,2.35,2.44,10474,0
+SNGX.US,D,20250221,000000,2.455,2.46,2.4051,2.43,15510,0
+SNGX.US,D,20250224,000000,2.45,2.5,2.32,2.35,144116,0
+SNGX.US,D,20250225,000000,2.43,2.43,2.22,2.26,35452,0
+SNGX.US,D,20250226,000000,2.26,2.322,2.26,2.28,28492,0
+SNGX.US,D,20250227,000000,2.35,2.36,2.22,2.25,20575,0
+SNGX.US,D,20250228,000000,2.26,2.32,2.175,2.31,32252,0
+SNGX.US,D,20250303,000000,2.32,2.32,2.1784,2.2,21790,0
+SNGX.US,D,20250304,000000,2.16,2.22,2.1,2.2,55258,0
+SNGX.US,D,20250305,000000,2.2455,2.2696,2.1428,2.2696,11163,0
+SNGX.US,D,20250306,000000,2.27,2.35,2.19,2.33,21281,0
+SNGX.US,D,20250307,000000,2.29,2.37,2.29,2.366,10650,0
+SNGX.US,D,20250310,000000,2.3,2.4,2.25,2.26,24764,0
+SNGX.US,D,20250311,000000,2.23,2.28,2.21,2.257,17533,0
+SNGX.US,D,20250312,000000,2.26,2.32,2.24,2.32,10847,0
+SNGX.US,D,20250313,000000,2.2578,2.33,2.25,2.3,10821,0
+SNGX.US,D,20250314,000000,2.28,2.3,2.26,2.3,9174,0
+SNGX.US,D,20250317,000000,2.27,2.38,2.2501,2.357,15577,0
+SNGX.US,D,20250318,000000,2.355,2.38,2.3,2.347,13843,0
+SNGX.US,D,20250319,000000,2.335,2.37,2.29,2.33,11418,0
+SNGX.US,D,20250320,000000,2.33,2.38,2.3,2.38,7151,0
+SNGX.US,D,20250321,000000,2.26,2.39,2.25,2.39,72545,0
+SNGX.US,D,20250324,000000,2.32,2.3401,2.26,2.29,23381,0
+SNGX.US,D,20250325,000000,2.3,2.39,2.2601,2.37,79102,0
+SNGX.US,D,20250326,000000,2.41,2.41,2.2701,2.33,116226,0
+SNGX.US,D,20250327,000000,2.31,2.31,2.1,2.27,39733,0
+SNGX.US,D,20250328,000000,2.22,2.275,2.1001,2.21,61177,0
+SNGX.US,D,20250331,000000,2.17,2.2242,2.13,2.15,11499,0
+SNGX.US,D,20250401,000000,2.25,2.275,2.15,2.21,14117,0
+SNGX.US,D,20250402,000000,2.185,2.24,2.17,2.21,10858,0
+SNGX.US,D,20250403,000000,2.132,2.1345,2.05,2.0803,25933,0
+SNGX.US,D,20250404,000000,2.07,2.08,1.68,1.84,53214,0
+SNGX.US,D,20250407,000000,1.84,1.89,1.78,1.87,30253,0
+SNGX.US,D,20250408,000000,1.89,1.945,1.83,1.83,21425,0
+SNGX.US,D,20250409,000000,1.7699,1.9601,1.7699,1.95,34453,0
+SNGX.US,D,20250410,000000,1.95,1.95,1.86,1.89,27238,0
+SNGX.US,D,20250411,000000,1.96,2.23,1.955,2.175,49839,0
+SNGX.US,D,20250414,000000,2.02,2.13,1.85,1.96,3231728,0
+SNGX.US,D,20250415,000000,1.89,2.07,1.8701,2,111766,0
+SNGX.US,D,20250416,000000,2.08,2.11,1.9583,2.06,112038,0
+SNGX.US,D,20250417,000000,2.11,2.11,2,2.1,30763,0
+SNGX.US,D,20250421,000000,2.09,2.0918,1.97,2.07,52991,0
+SNGX.US,D,20250422,000000,2.055,2.09,2.0217,2.065,11113,0
+SNGX.US,D,20250423,000000,2.08,2.1,2.0297,2.07,21918,0
+SNGX.US,D,20250424,000000,2.04,2.21,2.04,2.155,57874,0
+SNGX.US,D,20250425,000000,2.19,2.19,2.08,2.17,19576,0
+SNGX.US,D,20250428,000000,2.24,2.24,2.015,2.07,41132,0
+SNGX.US,D,20250429,000000,2.04,2.1,1.94,1.98,56234,0
+SNGX.US,D,20250430,000000,1.995,1.995,1.9,1.97,7824,0
+SNGX.US,D,20250501,000000,1.96,2.002,1.92,1.92,33395,0
+SNGX.US,D,20250502,000000,1.975,1.9795,1.92,1.924,12940,0
+SNGX.US,D,20250505,000000,1.95,2,1.9,1.9201,29957,0
+SNGX.US,D,20250506,000000,1.96,1.96,1.85,1.8899,26342,0
+SNGX.US,D,20250507,000000,1.93,1.98,1.87,1.97,18393,0
+SNGX.US,D,20250508,000000,1.9,1.99,1.83,1.97,15696,0
+SNGX.US,D,20250509,000000,1.95,1.99,1.95,1.98,21248,0
+SNGX.US,D,20250512,000000,2,2,1.9086,1.955,8767,0
+SNGX.US,D,20250513,000000,1.96,1.99,1.87,1.87,38306,0
+SNGX.US,D,20250514,000000,1.95,1.95,1.87,1.9,15262,0
+SNGX.US,D,20250515,000000,1.93,1.94,1.87,1.9,13118,0
+SNGX.US,D,20250516,000000,1.91,1.92,1.86,1.86,21768,0
+SNGX.US,D,20250519,000000,1.9,1.9,1.82,1.88,11337,0
+SNGX.US,D,20250520,000000,1.89,1.98,1.89,1.97,30849,0
+SNGX.US,D,20250521,000000,1.85,1.94,1.85,1.88,18000,0
+SNGX.US,D,20250522,000000,1.8861,1.95,1.83,1.83,26990,0
+SNGX.US,D,20250523,000000,1.8301,1.87,1.81,1.81,9930,0
+SNGX.US,D,20250527,000000,1.82,1.91,1.81,1.91,17115,0
+SNGX.US,D,20250528,000000,1.89,1.96,1.86,1.93,12280,0
+SNGX.US,D,20250529,000000,1.93,1.9631,1.8501,1.92,11608,0
+SNGX.US,D,20250530,000000,1.95,1.95,1.88,1.89,13789,0
+SNGX.US,D,20250602,000000,1.9676,1.9676,1.87,1.89,10528,0
+SNGX.US,D,20250603,000000,1.895,1.96,1.86,1.95,13161,0
+SNGX.US,D,20250604,000000,1.92,1.94,1.88,1.9,13157,0
+SNGX.US,D,20250605,000000,1.9,1.9,1.84,1.84,27975,0
+SNGX.US,D,20250606,000000,1.84,1.94,1.84,1.93,32687,0
+SNGX.US,D,20250609,000000,1.92,1.933,1.83,1.854,27175,0
+SNGX.US,D,20250610,000000,1.91,1.95,1.86,1.87,55550,0
+SNGX.US,D,20250611,000000,1.86,1.89,1.82,1.89,54331,0
+SNGX.US,D,20250612,000000,1.84,1.89,1.82,1.84,11786,0
+SNGX.US,D,20250613,000000,1.88,1.88,1.8,1.8,15440,0
+SNGX.US,D,20250616,000000,1.81,1.835,1.7901,1.8,26847,0
+SNGX.US,D,20250617,000000,1.8,1.83,1.77,1.8,23398,0
+SNGX.US,D,20250618,000000,1.8,1.8,1.78,1.785,7710,0
+SNGX.US,D,20250620,000000,1.75,1.7797,1.7,1.7,32744,0
+SNGX.US,D,20250623,000000,1.7,1.77,1.65,1.65,48074,0
+SNGX.US,D,20250624,000000,1.37,1.4,1.32,1.33,1974149,0
+SNGX.US,D,20250625,000000,1.33,1.3807,1.32,1.35,91076,0
+SNGX.US,D,20250626,000000,1.36,1.37,1.31,1.37,97819,0
+SNGX.US,D,20250627,000000,1.37,1.52,1.3205,1.36,367666,0
+SNGX.US,D,20250630,000000,1.36,1.36,1.26,1.31,79553,0
+SNGX.US,D,20250701,000000,1.5,1.88,1.31,1.41,48438068,0
+SNGX.US,D,20250702,000000,1.24,1.33,1.2,1.26,963753,0
+SNGX.US,D,20250703,000000,1.2,1.25,1.2,1.2,291008,0
+SNGX.US,D,20250707,000000,1.19,1.2,1.11,1.12,383217,0
+SNGX.US,D,20250708,000000,1.12,1.29,1.09,1.22,344562,0
+SNGX.US,D,20250709,000000,1.23,1.3,1.2,1.25,219273,0
+SNGX.US,D,20250710,000000,1.25,1.39,1.25,1.27,570100,0
+SNGX.US,D,20250711,000000,1.27,1.3001,1.2382,1.27,124338,0
+SNGX.US,D,20250714,000000,1.28,1.38,1.25,1.36,260917,0
+SNGX.US,D,20250715,000000,1.33,1.3479,1.25,1.25,146124,0
+SNGX.US,D,20250716,000000,1.25,1.37,1.25,1.33,119789,0
+SNGX.US,D,20250717,000000,1.36,1.4,1.32,1.36,70764,0
+SNGX.US,D,20250718,000000,1.37,1.39,1.34,1.36,246467,0
+SNGX.US,D,20250721,000000,1.36,1.46,1.355,1.39,148904,0
+SNGX.US,D,20250722,000000,1.36,1.44,1.34,1.41,128166,0
+SNGX.US,D,20250723,000000,1.41,1.4501,1.39,1.42,147982,0
+SNGX.US,D,20250724,000000,1.39,1.4499,1.34,1.39,169062,0
+SNGX.US,D,20250725,000000,1.4,1.405,1.28,1.32,286613,0
+SNGX.US,D,20250728,000000,1.32,1.32,1.27,1.28,49202,0
+SNGX.US,D,20250729,000000,1.32,1.32,1.18,1.27,390613,0
+SNGX.US,D,20250730,000000,1.29,1.305,1.21,1.25,108693,0
+SNGX.US,D,20250731,000000,1.89,5.38,1.66,2.93,376409042,0
+SNGX.US,D,20250801,000000,2.66,2.91,2.39,2.74,7831886,0
+SNGX.US,D,20250804,000000,4.18,4.325,3.01,3.11,49145203,0
+SNGX.US,D,20250805,000000,3.16,3.19,2.71,2.98,2202417,0
+SNGX.US,D,20250806,000000,2.98,3.3496,2.8302,3.2,1681760,0
+SNGX.US,D,20250807,000000,3.22,3.75,3.22,3.29,2171178,0
+SNGX.US,D,20250808,000000,3.21,3.6,2.85,2.9,1018935,0
+SNGX.US,D,20250811,000000,2.78,2.8537,2.32,2.44,954275,0
+SNGX.US,D,20250812,000000,2.51,2.585,2.36,2.56,422731,0
+SNGX.US,D,20250813,000000,2.49,2.54,2.4,2.45,387774,0
+SNGX.US,D,20250814,000000,2.55,2.99,2.49,2.94,794294,0
+SNGX.US,D,20250815,000000,2.82,2.8677,2.68,2.78,284204,0
+SNGX.US,D,20250818,000000,3.8,6.2299,3.5705,4.96,184362760,0
+SNGX.US,D,20250819,000000,4.11,4.2999,3.4606,3.7,4313019,0
+SNGX.US,D,20250820,000000,3.83,3.94,3.33,3.61,3057751,0
+SNGX.US,D,20250821,000000,3.45,3.72,3.3184,3.36,679822,0
+SNGX.US,D,20250822,000000,3.25,3.44,3.21,3.38,603996,0
+SNGX.US,D,20250825,000000,3.34,3.36,3.09,3.13,472282,0
+SNGX.US,D,20250826,000000,3.07,3.3596,3.07,3.14,361078,0
+SNGX.US,D,20250827,000000,3.08,3.19,2.97,3,330221,0
+SNGX.US,D,20250828,000000,3.01,3.1599,2.99,3.06,304545,0
+SNGX.US,D,20250829,000000,3.01,3.12,2.91,3.1,257801,0
+SNGX.US,D,20250902,000000,3.08,3.22,2.98,3.11,225770,0
+SNGX.US,D,20250903,000000,2.96,3.0899,2.96,3.08,319264,0
+SNGX.US,D,20250904,000000,2.9,3.11,2.72,3.04,4947649,0
+SNGX.US,D,20250905,000000,3.07,3.07,2.86,2.86,234583,0
+SNGX.US,D,20250908,000000,2.82,2.8542,2.65,2.66,359966,0
+SNGX.US,D,20250909,000000,2.59,2.78,2.575,2.68,193329,0
+SNGX.US,D,20250910,000000,2.72,2.8199,2.69,2.78,149246,0
+SNGX.US,D,20250911,000000,2.78,2.9,2.73,2.78,136531,0
+SNGX.US,D,20250912,000000,2.795,2.98,2.74,2.92,218403,0
+SNGX.US,D,20250915,000000,2.86,2.9194,2.75,2.75,184386,0
+SNGX.US,D,20250916,000000,2.82,2.86,2.77,2.79,129996,0
+SNGX.US,D,20250917,000000,2.79,2.84,2.78,2.81,59473,0
+SNGX.US,D,20250918,000000,2.86,2.86,2.76,2.76,157979,0
+SNGX.US,D,20250919,000000,2.8,2.823646,2.62,2.69,398399,0
+SNGX.US,D,20250922,000000,2.55,2.5695,2.32,2.33,351253,0
+SNGX.US,D,20250923,000000,2.155,2.18,1.81,1.95,8052480,0
+SNGX.US,D,20250924,000000,1.97,2,1.83,1.83,889873,0
+SNGX.US,D,20250925,000000,1.79,1.8,1.6101,1.62,1003498,0
+SNGX.US,D,20250926,000000,1.19,1.29,1.16,1.2,6820278,0
+SNGX.US,D,20250929,000000,1.26,1.26,1.11,1.11,1521983,0
+SNGX.US,D,20250930,000000,1.11,1.17,1.11,1.16,1122959,0
+SNGX.US,D,20251001,000000,1.13,1.255,1.13,1.24,2352820,0
+SNGX.US,D,20251002,000000,1.33,1.36,1.245,1.28,3787942,0
+SNGX.US,D,20251003,000000,1.32,1.48,1.27,1.38,2391225,0
+SNGX.US,D,20251006,000000,1.42,1.47,1.325,1.37,1391920,0
+SNGX.US,D,20251007,000000,1.56,1.88,1.51,1.64,18903545,0
+SNGX.US,D,20251008,000000,1.64,1.95,1.55,1.81,4375555,0
+SNGX.US,D,20251009,000000,1.85,1.97,1.78,1.79,1659220,0
+SNGX.US,D,20251010,000000,1.77,1.7975,1.61,1.68,1740405,0
+SNGX.US,D,20251013,000000,1.67,1.73,1.6625,1.72,483316,0
+SNGX.US,D,20251014,000000,1.72,1.73,1.59,1.63,594399,0
+SNGX.US,D,20251015,000000,1.62,1.6599,1.56,1.58,431362,0
+SNGX.US,D,20251016,000000,1.6,1.6263,1.51,1.55,426827,0
+SNGX.US,D,20251017,000000,1.51,1.66,1.51,1.65,485286,0
+SNGX.US,D,20251020,000000,1.635,1.76,1.635,1.7,414889,0
+SNGX.US,D,20251021,000000,1.71,1.71,1.64,1.65,224831,0
+SNGX.US,D,20251022,000000,1.64,1.64,1.54,1.61,339581,0
+SNGX.US,D,20251023,000000,1.62,1.64,1.5786,1.6,194637,0
+SNGX.US,D,20251024,000000,1.6,1.64,1.545,1.58,638576,0
+SNGX.US,D,20251027,000000,1.6,1.6001,1.54,1.56,180419,0
+SNGX.US,D,20251028,000000,1.58,1.61,1.54,1.56,176027,0
+SNGX.US,D,20251029,000000,1.57,1.59,1.52,1.57,240661,0
+SNGX.US,D,20251030,000000,1.55,1.57,1.51,1.51,247157,0
+SNGX.US,D,20251031,000000,1.51,1.56,1.49,1.55,175132,0
+SNGX.US,D,20251103,000000,1.55,1.5599,1.43,1.47,219498,0
+SNGX.US,D,20251104,000000,1.44,1.47,1.3,1.34,696820,0
+SNGX.US,D,20251105,000000,1.31,1.38,1.31,1.38,239762,0
+SNGX.US,D,20251106,000000,1.37,1.37,1.26,1.28,286439,0
+SNGX.US,D,20251107,000000,1.29,1.39,1.25,1.37,271477,0
+SNGX.US,D,20251110,000000,1.42,1.435,1.36,1.36,152849,0
+SNGX.US,D,20251111,000000,1.37,1.4226,1.37,1.42,158516,0
+SNGX.US,D,20251112,000000,1.41,1.44,1.35,1.36,118422,0
+SNGX.US,D,20251113,000000,1.39,1.4,1.25,1.38,412451,0
+SNGX.US,D,20251114,000000,1.32,1.41,1.3,1.37,90636,0
+SNGX.US,D,20251117,000000,1.37,1.4,1.34,1.35,114107,0
+SNGX.US,D,20251118,000000,1.3,1.39,1.3,1.37,246848,0
+SNGX.US,D,20251119,000000,1.4,1.47,1.285,1.32,558233,0
+SNGX.US,D,20251120,000000,1.34,1.362,1.26,1.27,294061,0
+SNGX.US,D,20251121,000000,1.26,1.43,1.26,1.41,236790,0
+SNGX.US,D,20251124,000000,1.35,1.525,1.35,1.43,449677,0
+SNGX.US,D,20251125,000000,1.42,1.4693,1.36,1.41,223588,0
+SNGX.US,D,20251126,000000,1.41,1.49,1.4094,1.47,170409,0
+SNGX.US,D,20251128,000000,1.47,1.6,1.47,1.59,394959,0
+SNGX.US,D,20251201,000000,1.57,1.59,1.48,1.52,263966,0
+SNGX.US,D,20251202,000000,1.53,1.6,1.48,1.58,206648,0
+SNGX.US,D,20251203,000000,1.57,1.58,1.5,1.55,202368,0
+SNGX.US,D,20251204,000000,1.54,1.67,1.51,1.63,241457,0
+SNGX.US,D,20251205,000000,1.64,1.67,1.4945,1.61,790565,0
+SNGX.US,D,20251208,000000,1.62,1.62,1.5056,1.58,404693,0
+SNGX.US,D,20251209,000000,1.56,1.63,1.56,1.59,110016,0
+SNGX.US,D,20251210,000000,1.62,1.65,1.545,1.6,370533,0
+SNGX.US,D,20251211,000000,1.6,1.67,1.6,1.63,364753,0
+SNGX.US,D,20251212,000000,1.63,1.695,1.5611,1.65,356829,0
+SNGX.US,D,20251215,000000,1.67,1.67,1.55,1.55,218461,0
+SNGX.US,D,20251216,000000,1.53,1.62,1.5,1.52,263577,0
+SNGX.US,D,20251217,000000,1.35,1.4,1.2,1.23,1455829,0
+SNGX.US,D,20251218,000000,1.33,1.33,1.21,1.23,1371535,0
+SNGX.US,D,20251219,000000,1.3,1.38,1.23,1.38,1087401,0
+SNGX.US,D,20251222,000000,1.36,1.38,1.32,1.33,396971,0
+SNGX.US,D,20251223,000000,1.31,1.41,1.31,1.37,276177,0
+SNGX.US,D,20251224,000000,1.37,1.48,1.37,1.44,217189,0
+SNGX.US,D,20251226,000000,1.39,1.44,1.37,1.37,227971,0
+SNGX.US,D,20251229,000000,1.39,1.45,1.38,1.41,242363,0
+SNGX.US,D,20251230,000000,1.39,1.41,1.33,1.33,351460,0
+SNGX.US,D,20251231,000000,1.32,1.38,1.3101,1.34,264177,0
+SNGX.US,D,20260102,000000,1.38,1.42,1.36,1.42,189721,0
+SNGX.US,D,20260105,000000,1.45,1.49,1.3401,1.43,286187,0
+SNGX.US,D,20260106,000000,1.44,1.4722,1.395,1.41,181550,0
+SNGX.US,D,20260107,000000,1.41,1.47,1.4074,1.46,76040,0
+SNGX.US,D,20260108,000000,1.48,1.48,1.41,1.44,193547,0
+SNGX.US,D,20260109,000000,1.43,1.44,1.345,1.35,147874,0
+SNGX.US,D,20260112,000000,1.38,1.39,1.33,1.37,165931,0
+SNGX.US,D,20260113,000000,1.38,1.4047,1.36,1.37,77594,0
+SNGX.US,D,20260114,000000,1.38,1.4185,1.34,1.38,317919,0
+SNGX.US,D,20260115,000000,1.4,1.4,1.33,1.34,203511,0
+SNGX.US,D,20260116,000000,1.34,1.43,1.34,1.41,145647,0
+SNGX.US,D,20260120,000000,1.4,1.41,1.35,1.38,146491,0
+SNGX.US,D,20260121,000000,1.38,1.425,1.3455,1.4,235628,0
+SNGX.US,D,20260122,000000,1.43,1.46,1.4006,1.42,192631,0
+SNGX.US,D,20260123,000000,1.44,1.44,1.37,1.38,127834,0
+SNGX.US,D,20260126,000000,1.35,1.38,1.265,1.29,322664,0
+SNGX.US,D,20260127,000000,1.3,1.38,1.28,1.34,186300,0
+SNGX.US,D,20260128,000000,1.33,1.41,1.31,1.37,133869,0
+SNGX.US,D,20260129,000000,1.37,1.37,1.295,1.31,229415,0
+SNGX.US,D,20260130,000000,1.31,1.32,1.23,1.25,265330,0
+SNGX.US,D,20260202,000000,1.26,1.27,1.22,1.23,123687,0
+SNGX.US,D,20260203,000000,1.24,1.25,1.205,1.23,181635,0
+SNGX.US,D,20260204,000000,1.24,1.25,1.145,1.16,218893,0
+SNGX.US,D,20260205,000000,1.16,1.1635,1.02,1.04,313560,0
+SNGX.US,D,20260206,000000,1.05,1.16,1.045,1.13,149617,0
+SNGX.US,D,20260209,000000,1.14,1.1844,1.12,1.12,114394,0
+SNGX.US,D,20260210,000000,1.12,1.156,1.12,1.12,45591,0
+SNGX.US,D,20260211,000000,1.12,1.12,1.06,1.08,241675,0
+SNGX.US,D,20260212,000000,1.09,1.16,1.04,1.06,130833,0
+SNGX.US,D,20260213,000000,1.05,1.13,1.05,1.09,157749,0
+SNGX.US,D,20260217,000000,1.09,1.15,1.0526,1.11,151190,0
+SNGX.US,D,20260218,000000,1.13,1.135,1.0745,1.09,159341,0
diff --git a/daily/us/nasdaq stocks/2/snt.us.txt b/daily/us/nasdaq stocks/2/snt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..71fc0e512c9f54e72b4c9eab9ea6ca258362650f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/snt.us.txt	
@@ -0,0 +1,5236 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SNT.US,D,20050225,000000,6.8784,7.0991,6.8654,6.9238,426951,0
+SNT.US,D,20050228,000000,6.9758,7.138,6.8135,7.0276,373975,0
+SNT.US,D,20050301,000000,7.1055,7.138,6.9952,7.1055,194641,0
+SNT.US,D,20050302,000000,7.1574,7.2353,6.8914,7.0795,264089,0
+SNT.US,D,20050303,000000,7.0601,7.2158,6.9238,7.1445,243376,0
+SNT.US,D,20050304,000000,7.1315,7.1963,6.9303,7.0926,326164,0
+SNT.US,D,20050307,000000,6.9952,7.2353,6.9952,7.1509,102061,0
+SNT.US,D,20050308,000000,7.138,7.2028,6.9497,7.073,121745,0
+SNT.US,D,20050309,000000,6.9887,7.2028,6.8914,7.0341,157862,0
+SNT.US,D,20050310,000000,6.9433,7.1509,6.541,6.6902,212116,0
+SNT.US,D,20050311,000000,6.6059,7.0082,6.6059,6.9173,301023,0
+SNT.US,D,20050314,000000,7.0341,7.0991,6.8719,6.9887,291331,0
+SNT.US,D,20050315,000000,7.1185,8.0917,7.0212,7.9299,1254036,0
+SNT.US,D,20050316,000000,7.9169,7.9169,7.3134,7.3973,518615,0
+SNT.US,D,20050317,000000,7.2483,7.7483,7.2158,7.6049,235796,0
+SNT.US,D,20050318,000000,7.6247,7.891,7.5469,7.8193,271198,0
+SNT.US,D,20050321,000000,7.8391,7.8391,7.482,7.5789,155311,0
+SNT.US,D,20050322,000000,7.5728,7.7872,7.495,7.7216,213770,0
+SNT.US,D,20050323,000000,7.6567,7.7353,7.5598,7.5598,100861,0
+SNT.US,D,20050324,000000,7.7483,7.7544,7.482,7.5469,104714,0
+SNT.US,D,20050328,000000,7.7803,7.7803,7.3134,7.4431,99650,0
+SNT.US,D,20050329,000000,7.3454,7.508,6.9822,7.0147,254397,0
+SNT.US,D,20050330,000000,7.0795,7.2223,7.0276,7.112,110248,0
+SNT.US,D,20050331,000000,7.527,7.6567,7.3065,7.5339,509780,0
+SNT.US,D,20050401,000000,7.6247,7.6896,7.2353,7.3523,96846,0
+SNT.US,D,20050404,000000,7.4622,7.4622,7.1963,7.2288,146366,0
+SNT.US,D,20050405,000000,7.3065,7.7216,7.2418,7.3714,197847,0
+SNT.US,D,20050406,000000,7.553,7.6247,7.3325,7.3782,240197,0
+SNT.US,D,20050407,000000,7.4233,7.4492,6.9693,7.112,514877,0
+SNT.US,D,20050408,000000,7.0406,7.0795,6.8395,6.9758,172949,0
+SNT.US,D,20050411,000000,6.9497,6.9758,6.5929,6.6902,182310,0
+SNT.US,D,20050412,000000,6.5799,6.781,6.5799,6.6967,181812,0
+SNT.US,D,20050413,000000,6.8265,6.8979,6.6708,6.7162,114644,0
+SNT.US,D,20050414,000000,6.6513,6.7681,6.3787,6.4372,204087,0
+SNT.US,D,20050415,000000,6.515,6.7292,6.0219,6.1711,601727,0
+SNT.US,D,20050418,000000,6.3528,6.4501,6.0867,6.3074,262823,0
+SNT.US,D,20050419,000000,6.262,6.3918,6.21,6.3139,213572,0
+SNT.US,D,20050420,000000,6.3463,6.4372,6.1776,6.2295,134765,0
+SNT.US,D,20050421,000000,6.2879,6.2944,6.0608,6.21,120457,0
+SNT.US,D,20050422,000000,6.1646,6.3918,6.1062,6.1776,85667,0
+SNT.US,D,20050425,000000,6.1776,6.3918,6.1062,6.1516,122975,0
+SNT.US,D,20050426,000000,6.2295,6.262,5.9375,5.9504,179616,0
+SNT.US,D,20050427,000000,5.931,6.0673,5.8726,5.9829,130715,0
+SNT.US,D,20050428,000000,5.9504,6.1127,5.8402,5.944,164335,0
+SNT.US,D,20050429,000000,5.8661,6.1127,5.8661,5.97,115583,0
+SNT.US,D,20050502,000000,6.0673,6.3139,5.8791,6.197,266291,0
+SNT.US,D,20050503,000000,6.0737,6.3268,6.0348,6.1581,63209,0
+SNT.US,D,20050504,000000,6.1322,6.2295,6.0348,6.0737,73562,0
+SNT.US,D,20050505,000000,6.0413,6.223,6.0348,6.0997,44090,0
+SNT.US,D,20050506,000000,6.0932,6.2944,6.0478,6.2035,77163,0
+SNT.US,D,20050509,000000,6.2944,6.3787,6.0997,6.3268,71656,0
+SNT.US,D,20050510,000000,6.236,6.3463,6.1581,6.3139,38136,0
+SNT.US,D,20050511,000000,6.249,6.249,6.0802,6.1192,72114,0
+SNT.US,D,20050512,000000,6.1646,6.1646,5.8791,5.8986,129618,0
+SNT.US,D,20050513,000000,5.9829,5.9829,5.8402,5.944,61097,0
+SNT.US,D,20050516,000000,5.8726,6.0673,5.8726,5.944,26485,0
+SNT.US,D,20050517,000000,5.905,6.0089,5.905,5.931,23561,0
+SNT.US,D,20050518,000000,5.905,5.9829,5.613,5.8012,209291,0
+SNT.US,D,20050519,000000,5.8337,5.8726,5.5222,5.6714,236098,0
+SNT.US,D,20050520,000000,5.6909,5.8271,5.6844,5.7947,61642,0
+SNT.US,D,20050523,000000,5.7688,5.931,5.5741,5.626,209715,0
+SNT.US,D,20050524,000000,5.626,5.7104,5.5806,5.626,75313,0
+SNT.US,D,20050525,000000,5.5936,5.6714,5.5806,5.6325,60055,0
+SNT.US,D,20050526,000000,5.6584,5.8077,5.6195,5.7817,96589,0
+SNT.US,D,20050527,000000,5.8402,5.9375,5.7104,5.9115,131832,0
+SNT.US,D,20050531,000000,6.3722,6.5475,6.0024,6.2424,410632,0
+SNT.US,D,20050601,000000,6.3139,6.3139,5.9504,5.97,122833,0
+SNT.US,D,20050602,000000,5.97,5.97,5.7234,5.9115,91901,0
+SNT.US,D,20050603,000000,5.97,6.0219,5.8921,5.944,43575,0
+SNT.US,D,20050606,000000,5.9765,5.9765,5.8077,5.8532,78388,0
+SNT.US,D,20050607,000000,5.8337,5.931,5.5157,5.613,268287,0
+SNT.US,D,20050608,000000,5.6455,5.6649,5.5871,5.613,123756,0
+SNT.US,D,20050609,000000,5.6714,5.6714,5.5547,5.5936,49174,0
+SNT.US,D,20050610,000000,5.5676,5.6779,5.5157,5.5157,157225,0
+SNT.US,D,20050613,000000,5.4832,5.5806,5.4768,5.5416,34993,0
+SNT.US,D,20050614,000000,5.5416,5.5806,5.5222,5.5351,73700,0
+SNT.US,D,20050615,000000,5.4962,5.6779,5.4897,5.6714,96271,0
+SNT.US,D,20050616,000000,5.5871,5.613,5.5092,5.5416,128262,0
+SNT.US,D,20050617,000000,5.5222,5.6455,5.3535,5.4184,244173,0
+SNT.US,D,20050620,000000,5.3275,5.3729,5.2042,5.2366,151653,0
+SNT.US,D,20050621,000000,5.1977,5.3405,5.1977,5.3145,59140,0
+SNT.US,D,20050622,000000,5.2496,5.3145,5.2237,5.2237,55126,0
+SNT.US,D,20050623,000000,5.2172,5.2431,5.1329,5.2237,150843,0
+SNT.US,D,20050624,000000,5.2172,5.3859,5.2107,5.3535,60129,0
+SNT.US,D,20050627,000000,5.3405,5.3405,5.2172,5.2496,48352,0
+SNT.US,D,20050628,000000,5.2172,5.2951,5.1783,5.2237,39282,0
+SNT.US,D,20050629,000000,5.1848,5.2172,5.1329,5.1912,49516,0
+SNT.US,D,20050630,000000,5.1653,5.2496,5.0744,5.1198,80595,0
+SNT.US,D,20050701,000000,5.0744,5.2496,5.0744,5.1394,57143,0
+SNT.US,D,20050705,000000,5.2107,5.2107,5.0874,5.1329,53736,0
+SNT.US,D,20050706,000000,5.1329,5.1458,5.0744,5.1069,50339,0
+SNT.US,D,20050707,000000,6.0348,6.2749,5.6519,5.7753,7054603,0
+SNT.US,D,20050708,000000,5.7753,5.8271,5.5157,5.626,791813,0
+SNT.US,D,20050711,000000,5.6714,5.9569,5.5157,5.9375,461960,0
+SNT.US,D,20050712,000000,5.9959,6.1841,5.905,6.0608,415716,0
+SNT.US,D,20050713,000000,6.0608,6.2165,5.97,6.197,289996,0
+SNT.US,D,20050714,000000,6.2424,6.3787,6.2295,6.2814,282733,0
+SNT.US,D,20050715,000000,6.3463,6.3787,6.1646,6.2685,180733,0
+SNT.US,D,20050718,000000,6.2685,6.3463,5.9375,6.1192,165011,0
+SNT.US,D,20050719,000000,6.1646,6.2295,6.0024,6.1776,93971,0
+SNT.US,D,20050720,000000,6.2295,6.2295,5.97,6.1646,169345,0
+SNT.US,D,20050721,000000,6.3593,6.3918,6.1906,6.2879,262772,0
+SNT.US,D,20050722,000000,6.3593,6.8135,6.2035,6.515,536782,0
+SNT.US,D,20050725,000000,6.5799,6.9433,6.4566,6.7486,857614,0
+SNT.US,D,20050726,000000,6.7356,6.8784,6.5799,6.781,259368,0
+SNT.US,D,20050727,000000,6.781,6.781,6.5864,6.7292,157174,0
+SNT.US,D,20050728,000000,6.7616,7.2874,6.4307,6.9758,700748,0
+SNT.US,D,20050729,000000,6.9238,7.138,6.8135,7.0341,339499,0
+SNT.US,D,20050801,000000,7.0666,7.112,6.8784,7.0406,176863,0
+SNT.US,D,20050802,000000,7.0406,7.1055,6.8265,7.0212,174985,0
+SNT.US,D,20050803,000000,6.9368,7.0082,6.7616,6.8265,309867,0
+SNT.US,D,20050804,000000,7.0276,7.5339,7.0276,7.0926,441365,0
+SNT.US,D,20050805,000000,7.0406,7.2806,6.9822,7.0082,167485,0
+SNT.US,D,20050808,000000,6.9563,6.9887,6.6188,6.6838,156264,0
+SNT.US,D,20050809,000000,6.6188,6.8654,6.6188,6.7875,145799,0
+SNT.US,D,20050810,000000,6.7227,6.8135,6.502,6.5669,110387,0
+SNT.US,D,20050811,000000,6.6448,6.7875,6.541,6.6838,111113,0
+SNT.US,D,20050812,000000,6.6642,6.807,6.6123,6.7032,172826,0
+SNT.US,D,20050815,000000,6.6838,7.0082,6.6838,6.8914,82156,0
+SNT.US,D,20050816,000000,6.7616,7.2158,6.7616,6.9497,179775,0
+SNT.US,D,20050817,000000,6.9628,7.3653,6.9628,7.1509,105680,0
+SNT.US,D,20050818,000000,7.2028,7.2676,7.0147,7.1899,91824,0
+SNT.US,D,20050819,000000,7.138,7.2676,7.0341,7.1574,68890,0
+SNT.US,D,20050822,000000,7.138,7.2615,7.0601,7.2483,172703,0
+SNT.US,D,20050823,000000,7.2158,7.2546,7.1055,7.2158,77397,0
+SNT.US,D,20050824,000000,7.138,7.2418,7.0795,7.1704,63022,0
+SNT.US,D,20050825,000000,7.2676,7.4492,7.1185,7.2745,126286,0
+SNT.US,D,20050826,000000,7.2158,7.2936,7.1963,7.2028,39755,0
+SNT.US,D,20050829,000000,7.1574,7.1574,7.0406,7.1509,51230,0
+SNT.US,D,20050830,000000,7.2028,7.2028,6.7616,6.794,242062,0
+SNT.US,D,20050831,000000,6.7551,6.9173,6.6513,6.7162,279434,0
+SNT.US,D,20050901,000000,6.6838,6.9693,6.6253,6.9368,153968,0
+SNT.US,D,20050902,000000,6.8654,7.1315,6.8654,6.9887,95960,0
+SNT.US,D,20050906,000000,7.112,7.1185,6.9108,7.0082,42386,0
+SNT.US,D,20050907,000000,6.9303,7.1055,6.6253,6.8849,36367,0
+SNT.US,D,20050908,000000,6.8784,6.9368,6.7486,6.8265,46846,0
+SNT.US,D,20050909,000000,6.8849,7.0601,6.82,6.9952,66829,0
+SNT.US,D,20050912,000000,6.9368,7.0536,6.8525,6.9238,67572,0
+SNT.US,D,20050913,000000,6.8654,7.112,6.794,7.0276,130390,0
+SNT.US,D,20050914,000000,7.138,7.138,7.0082,7.073,29396,0
+SNT.US,D,20050915,000000,7.1574,7.1704,6.9628,7.1055,79132,0
+SNT.US,D,20050916,000000,7.1963,7.2676,7.0926,7.1639,96083,0
+SNT.US,D,20050919,000000,7.112,7.1963,7.0212,7.1055,32054,0
+SNT.US,D,20050920,000000,7.138,7.138,6.9822,7.073,49090,0
+SNT.US,D,20050921,000000,7.073,7.1055,6.9952,7.073,77633,0
+SNT.US,D,20050922,000000,7.2028,7.2028,6.9563,7.086,80293,0
+SNT.US,D,20050923,000000,7.0212,7.138,7.0212,7.0926,48122,0
+SNT.US,D,20050926,000000,7.0406,7.125,7.0082,7.1185,102099,0
+SNT.US,D,20050927,000000,7.1185,7.1185,6.9887,7.073,54845,0
+SNT.US,D,20050928,000000,6.9108,7.073,6.794,6.9173,68811,0
+SNT.US,D,20050929,000000,6.8265,6.9758,6.8135,6.8979,23772,0
+SNT.US,D,20050930,000000,6.833,7.1055,6.833,7.0341,33173,0
+SNT.US,D,20051003,000000,6.8914,7.138,6.8914,7.112,45279,0
+SNT.US,D,20051004,000000,7.0471,7.1185,6.9108,6.9758,26958,0
+SNT.US,D,20051005,000000,7.1315,7.1315,6.846,6.846,27075,0
+SNT.US,D,20051006,000000,6.833,6.9693,6.489,6.5605,92448,0
+SNT.US,D,20051007,000000,6.5734,6.9433,6.5605,6.7227,41790,0
+SNT.US,D,20051010,000000,6.807,6.8135,6.7421,6.7875,8569,0
+SNT.US,D,20051011,000000,6.7421,6.7421,6.4761,6.6123,59941,0
+SNT.US,D,20051012,000000,6.5475,6.5799,6.4501,6.502,156835,0
+SNT.US,D,20051013,000000,6.6318,6.6318,6.236,6.262,33849,0
+SNT.US,D,20051014,000000,6.2424,6.554,6.0997,6.489,75276,0
+SNT.US,D,20051017,000000,6.489,6.5864,6.4242,6.489,45820,0
+SNT.US,D,20051018,000000,6.489,6.6318,6.3074,6.4566,42987,0
+SNT.US,D,20051019,000000,6.4047,6.6383,6.1452,6.3268,76128,0
+SNT.US,D,20051020,000000,6.2424,6.4826,6.1646,6.1711,41882,0
+SNT.US,D,20051021,000000,6.2555,6.3918,6.1711,6.1841,13873,0
+SNT.US,D,20051024,000000,6.1322,6.2749,6.1322,6.1841,97015,0
+SNT.US,D,20051025,000000,6.1841,6.4307,6.1841,6.3593,28069,0
+SNT.US,D,20051026,000000,6.3787,6.3787,6.0867,6.2424,70107,0
+SNT.US,D,20051027,000000,6.1711,6.2879,5.8661,5.8856,78369,0
+SNT.US,D,20051028,000000,5.8402,6.0154,5.8402,5.8921,144525,0
+SNT.US,D,20051031,000000,5.8402,6.1322,5.8402,6.0867,105560,0
+SNT.US,D,20051101,000000,6.0348,6.1516,5.905,6.1322,107348,0
+SNT.US,D,20051102,000000,6.223,6.223,5.7234,5.9765,173786,0
+SNT.US,D,20051103,000000,5.9245,6.2555,5.9245,6.1127,163678,0
+SNT.US,D,20051104,000000,6.0478,6.197,5.9569,6.1062,106786,0
+SNT.US,D,20051107,000000,6.0997,6.1646,5.9894,6.1581,115883,0
+SNT.US,D,20051108,000000,6.0997,6.1646,5.918,5.918,144366,0
+SNT.US,D,20051109,000000,5.9959,6.1062,5.9375,6.0608,160915,0
+SNT.US,D,20051110,000000,6.0478,6.1322,5.8402,5.8402,148242,0
+SNT.US,D,20051111,000000,5.905,6.0154,5.6519,5.8402,254718,0
+SNT.US,D,20051114,000000,5.7817,5.8596,5.6455,5.7817,64777,0
+SNT.US,D,20051115,000000,5.6909,5.7363,5.639,5.6584,48443,0
+SNT.US,D,20051116,000000,5.6455,5.7363,5.6455,5.7104,55845,0
+SNT.US,D,20051117,000000,5.7104,5.8077,5.6455,5.6714,155868,0
+SNT.US,D,20051118,000000,5.6519,5.8337,5.639,5.6519,211671,0
+SNT.US,D,20051121,000000,5.626,5.6779,5.5676,5.6066,112923,0
+SNT.US,D,20051122,000000,5.5676,5.5806,5.4508,5.4508,138486,0
+SNT.US,D,20051123,000000,5.5157,5.5741,5.4832,5.5612,167576,0
+SNT.US,D,20051125,000000,5.639,5.6779,5.3729,5.5157,117466,0
+SNT.US,D,20051128,000000,5.4573,5.6001,5.4573,5.5612,96899,0
+SNT.US,D,20051129,000000,5.5351,5.6974,5.5157,5.639,75042,0
+SNT.US,D,20051130,000000,5.5806,5.7104,5.5157,5.5222,50578,0
+SNT.US,D,20051201,000000,5.5286,5.639,5.4962,5.5482,52507,0
+SNT.US,D,20051202,000000,5.4897,5.6779,5.4573,5.5806,70414,0
+SNT.US,D,20051205,000000,5.5286,5.7039,5.5222,5.5286,121589,0
+SNT.US,D,20051206,000000,5.5157,5.5741,5.4508,5.4832,149333,0
+SNT.US,D,20051207,000000,5.4832,5.5741,5.4508,5.5157,181846,0
+SNT.US,D,20051208,000000,5.4768,5.7234,5.4703,5.7039,37177,0
+SNT.US,D,20051209,000000,5.6974,5.8402,5.6974,5.7817,69762,0
+SNT.US,D,20051212,000000,5.7493,5.9375,5.6779,5.8856,59333,0
+SNT.US,D,20051213,000000,5.7428,5.944,5.6325,5.8077,85853,0
+SNT.US,D,20051214,000000,5.7428,5.7817,5.7234,5.7234,27689,0
+SNT.US,D,20051215,000000,5.6584,5.7688,5.6519,5.6584,39055,0
+SNT.US,D,20051216,000000,5.6844,5.9894,5.6844,5.8726,133108,0
+SNT.US,D,20051219,000000,5.8271,5.8271,5.5806,5.6714,48380,0
+SNT.US,D,20051220,000000,5.7947,5.7947,5.4508,5.5547,58591,0
+SNT.US,D,20051221,000000,5.8012,5.8596,5.7363,5.7947,104136,0
+SNT.US,D,20051222,000000,5.8271,5.8921,5.7428,5.7623,23971,0
+SNT.US,D,20051223,000000,5.7104,5.8791,5.6714,5.8206,27054,0
+SNT.US,D,20051227,000000,5.7039,5.8791,5.6519,5.7753,76727,0
+SNT.US,D,20051228,000000,5.7104,5.8077,5.5936,5.5936,52667,0
+SNT.US,D,20051229,000000,5.613,6.0932,5.5157,5.7169,167901,0
+SNT.US,D,20051230,000000,5.8142,5.8142,5.6649,5.6779,66440,0
+SNT.US,D,20060103,000000,5.8726,6.0024,5.8726,5.9634,67617,0
+SNT.US,D,20060104,000000,5.9115,6.0348,5.9115,6.0024,44498,0
+SNT.US,D,20060105,000000,5.8791,5.97,5.6779,5.97,125955,0
+SNT.US,D,20060106,000000,5.97,6.0997,5.9375,6.0348,92245,0
+SNT.US,D,20060109,000000,6.2944,6.2944,6.1062,6.1062,36852,0
+SNT.US,D,20060110,000000,6.1581,6.2295,6.1387,6.223,14470,0
+SNT.US,D,20060111,000000,6.2944,6.2944,6.1257,6.1452,31027,0
+SNT.US,D,20060112,000000,6.1387,6.2555,6.1062,6.2035,36588,0
+SNT.US,D,20060113,000000,6.1387,6.262,6.1062,6.2295,37864,0
+SNT.US,D,20060117,000000,6.1646,6.262,6.1646,6.236,29936,0
+SNT.US,D,20060118,000000,6.1776,6.21,6.0024,6.21,56637,0
+SNT.US,D,20060119,000000,6.1906,6.5864,6.1387,6.4761,319979,0
+SNT.US,D,20060120,000000,6.5215,7.1315,6.236,7.0017,331040,0
+SNT.US,D,20060123,000000,7.0341,7.0341,6.8135,6.9693,137175,0
+SNT.US,D,20060124,000000,6.9433,7.2158,6.8784,7.086,163318,0
+SNT.US,D,20060125,000000,7.0147,7.553,7.0147,7.3523,119501,0
+SNT.US,D,20060126,000000,7.3393,7.6247,7.3393,7.6117,98357,0
+SNT.US,D,20060127,000000,7.6567,7.6567,7.2418,7.4362,120735,0
+SNT.US,D,20060130,000000,7.3912,7.5598,7.3912,7.482,45908,0
+SNT.US,D,20060131,000000,7.5209,7.5209,7.138,7.4172,91766,0
+SNT.US,D,20060201,000000,7.3912,7.553,7.3714,7.4301,33672,0
+SNT.US,D,20060202,000000,7.3973,7.5598,7.0082,7.3004,54722,0
+SNT.US,D,20060203,000000,6.9952,7.2418,6.9433,7.0017,84069,0
+SNT.US,D,20060206,000000,6.9628,7.138,6.8914,6.9952,39810,0
+SNT.US,D,20060207,000000,6.9303,7.0017,6.8525,6.9238,36696,0
+SNT.US,D,20060208,000000,7.0471,7.0666,6.8395,6.9368,33810,0
+SNT.US,D,20060209,000000,7.0082,7.0926,6.9433,6.9628,30701,0
+SNT.US,D,20060210,000000,6.8914,7.0406,6.8849,7.0017,7300,0
+SNT.US,D,20060213,000000,6.9368,6.9952,6.781,6.807,69211,0
+SNT.US,D,20060214,000000,6.7551,6.9758,6.7551,6.7616,41352,0
+SNT.US,D,20060215,000000,6.7746,6.8784,6.7681,6.794,42517,0
+SNT.US,D,20060216,000000,6.781,6.8784,6.7551,6.8525,16726,0
+SNT.US,D,20060217,000000,6.7551,7.2028,6.7486,7.0536,69631,0
+SNT.US,D,20060221,000000,6.9433,6.9693,6.8784,6.8784,20436,0
+SNT.US,D,20060222,000000,6.8395,7.3325,6.8395,7.0926,69171,0
+SNT.US,D,20060223,000000,7.0536,7.073,6.8979,7.0406,22027,0
+SNT.US,D,20060224,000000,7.0406,7.9818,7.0406,7.6636,311869,0
+SNT.US,D,20060227,000000,7.6377,7.949,7.4622,7.7216,209104,0
+SNT.US,D,20060228,000000,7.7613,8.2282,7.6308,8.0985,254249,0
+SNT.US,D,20060301,000000,8.0917,8.4358,8.0917,8.4297,259839,0
+SNT.US,D,20060302,000000,8.377,9.2148,8.364,9.0973,414269,0
+SNT.US,D,20060303,000000,9.0973,9.137,8.7929,8.8837,249412,0
+SNT.US,D,20060306,000000,8.76,8.8249,8.5655,8.5785,104815,0
+SNT.US,D,20060307,000000,8.4945,8.4945,7.8193,8.1374,210796,0
+SNT.US,D,20060308,000000,8.1115,8.8837,8.0009,8.5594,214308,0
+SNT.US,D,20060309,000000,8.8707,9.0195,8.6952,8.8318,209834,0
+SNT.US,D,20060310,000000,8.9744,9.0393,8.6044,8.7471,73237,0
+SNT.US,D,20060313,000000,8.741,8.741,8.4815,8.7211,31797,0
+SNT.US,D,20060314,000000,8.6761,9.0584,8.6044,8.6372,56572,0
+SNT.US,D,20060315,000000,8.4426,8.9416,8.4098,8.6891,91922,0
+SNT.US,D,20060316,000000,8.6822,8.9157,8.5395,8.7021,93901,0
+SNT.US,D,20060317,000000,8.8577,8.8577,8.5075,8.5914,58149,0
+SNT.US,D,20060320,000000,8.7082,8.7082,8.2992,8.2992,61194,0
+SNT.US,D,20060321,000000,8.4358,8.5006,8.1504,8.2862,71884,0
+SNT.US,D,20060322,000000,8.2412,8.5395,8.2412,8.4228,67215,0
+SNT.US,D,20060323,000000,8.4358,8.5006,8.3511,8.39,27166,0
+SNT.US,D,20060324,000000,8.4617,8.4747,8.0466,8.2153,71418,0
+SNT.US,D,20060327,000000,8.2931,8.3969,8.1374,8.39,66766,0
+SNT.US,D,20060328,000000,8.377,8.8898,8.319,8.6044,118699,0
+SNT.US,D,20060329,000000,8.5594,8.5594,8.1763,8.3709,98673,0
+SNT.US,D,20060330,000000,8.345,8.6502,8.2671,8.5723,97372,0
+SNT.US,D,20060331,000000,8.6563,8.7082,8.4556,8.5525,74275,0
+SNT.US,D,20060403,000000,8.5334,8.6692,8.3969,8.403,53558,0
+SNT.US,D,20060404,000000,8.3511,8.6692,8.3122,8.3969,54877,0
+SNT.US,D,20060405,000000,8.4297,8.5136,8.3122,8.39,27075,0
+SNT.US,D,20060406,000000,8.3511,8.4686,7.6827,7.7086,398501,0
+SNT.US,D,20060407,000000,7.3973,7.4362,6.9433,7.1055,371304,0
+SNT.US,D,20060410,000000,7.1963,7.6178,7.073,7.5339,143880,0
+SNT.US,D,20060411,000000,7.5339,7.6506,7.138,7.2353,103376,0
+SNT.US,D,20060412,000000,7.3973,7.3973,7.1445,7.1963,34175,0
+SNT.US,D,20060413,000000,7.4622,7.4622,7.2028,7.2093,29764,0
+SNT.US,D,20060417,000000,7.2093,7.4622,7.1899,7.3454,24584,0
+SNT.US,D,20060418,000000,7.3393,7.3393,7.1574,7.2546,14980,0
+SNT.US,D,20060419,000000,7.2676,7.4622,7.2028,7.3973,44774,0
+SNT.US,D,20060420,000000,7.3782,7.6247,7.2028,7.5728,68960,0
+SNT.US,D,20060421,000000,7.4233,7.4233,7.0276,7.1185,188458,0
+SNT.US,D,20060424,000000,7.1185,7.5659,7.0926,7.2676,64419,0
+SNT.US,D,20060425,000000,7.1963,7.2483,7.0536,7.125,32261,0
+SNT.US,D,20060426,000000,7.1055,7.1315,7.0212,7.0471,27812,0
+SNT.US,D,20060427,000000,7.0471,7.0991,6.9822,7.073,48723,0
+SNT.US,D,20060428,000000,6.9952,7.1834,6.9952,7.138,25135,0
+SNT.US,D,20060501,000000,7.1185,7.4561,6.9238,6.9952,49967,0
+SNT.US,D,20060502,000000,6.9952,6.9952,6.8784,6.8979,27187,0
+SNT.US,D,20060503,000000,6.8589,7.138,6.8589,7.138,29386,0
+SNT.US,D,20060504,000000,7.1185,7.1185,6.9108,6.9758,31940,0
+SNT.US,D,20060505,000000,7.0926,7.0926,6.9758,7.0082,79701,0
+SNT.US,D,20060508,000000,6.9887,7.1055,6.9887,7.073,23127,0
+SNT.US,D,20060509,000000,7.0471,7.112,7.0212,7.0212,33553,0
+SNT.US,D,20060510,000000,7.0341,7.2028,6.9887,7.0082,43229,0
+SNT.US,D,20060511,000000,7.125,7.125,6.8719,6.8719,25731,0
+SNT.US,D,20060512,000000,6.8525,6.9952,6.8135,6.8135,58167,0
+SNT.US,D,20060515,000000,6.846,6.8525,6.7551,6.7551,43857,0
+SNT.US,D,20060516,000000,6.82,6.9952,6.7486,6.7551,47165,0
+SNT.US,D,20060517,000000,6.807,6.8525,6.4307,6.6513,64946,0
+SNT.US,D,20060518,000000,6.6513,6.7746,6.6513,6.6773,45341,0
+SNT.US,D,20060519,000000,6.6513,6.6577,6.502,6.6577,29034,0
+SNT.US,D,20060522,000000,6.489,6.502,6.1646,6.1646,128901,0
+SNT.US,D,20060523,000000,6.2035,6.2944,6.1711,6.2814,42514,0
+SNT.US,D,20060524,000000,6.1581,6.489,6.0413,6.3593,95377,0
+SNT.US,D,20060525,000000,6.3268,6.3268,6.2295,6.3009,18702,0
+SNT.US,D,20060526,000000,6.3009,6.3982,6.2814,6.3333,14162,0
+SNT.US,D,20060530,000000,6.489,6.489,6.236,6.3268,22131,0
+SNT.US,D,20060531,000000,6.4566,6.554,6.2424,6.554,48409,0
+SNT.US,D,20060601,000000,6.6902,6.6902,6.4955,6.5864,23447,0
+SNT.US,D,20060602,000000,6.5215,6.5734,6.489,6.528,25048,0
+SNT.US,D,20060605,000000,6.4436,6.7032,6.4242,6.4696,18034,0
+SNT.US,D,20060606,000000,6.489,6.6059,6.3268,6.5215,21385,0
+SNT.US,D,20060607,000000,6.6253,6.6838,6.4955,6.5475,5744,0
+SNT.US,D,20060608,000000,6.515,6.515,6.0997,6.1841,89775,0
+SNT.US,D,20060609,000000,6.1452,6.9433,6.1452,6.846,86952,0
+SNT.US,D,20060612,000000,6.6838,6.6838,6.3982,6.4047,52204,0
+SNT.US,D,20060613,000000,6.3203,6.3203,6.0219,6.262,54513,0
+SNT.US,D,20060614,000000,6.197,6.489,6.1841,6.4372,43562,0
+SNT.US,D,20060615,000000,6.4826,6.489,6.2944,6.3982,27702,0
+SNT.US,D,20060616,000000,6.3074,6.3982,6.1646,6.2685,41979,0
+SNT.US,D,20060619,000000,6.1906,6.2165,6.1646,6.1646,19345,0
+SNT.US,D,20060620,000000,6.1646,6.1776,6.1452,6.1776,18309,0
+SNT.US,D,20060621,000000,6.1322,6.2944,6.1322,6.1646,52926,0
+SNT.US,D,20060622,000000,6.2879,6.794,6.197,6.6577,47651,0
+SNT.US,D,20060623,000000,6.781,6.9433,6.4242,6.489,46162,0
+SNT.US,D,20060626,000000,6.4307,6.4372,6.2814,6.3009,16632,0
+SNT.US,D,20060627,000000,6.4112,6.4112,6.1516,6.1516,21151,0
+SNT.US,D,20060628,000000,6.1322,6.1776,6.0673,6.1581,86052,0
+SNT.US,D,20060629,000000,6.1646,6.1646,5.8467,6.1192,112258,0
+SNT.US,D,20060630,000000,6.0867,6.4047,6.0154,6.1711,52839,0
+SNT.US,D,20060703,000000,6.1646,6.1646,5.9765,6.0413,53918,0
+SNT.US,D,20060705,000000,6.0867,6.0867,5.97,6.0024,21657,0
+SNT.US,D,20060706,000000,5.9569,6.1257,5.9569,6.0932,43434,0
+SNT.US,D,20060707,000000,5.9894,6.1127,5.9894,6.0478,16751,0
+SNT.US,D,20060710,000000,5.9245,6.0997,5.9245,6.0737,13494,0
+SNT.US,D,20060711,000000,6.0673,6.223,5.8142,6.1711,71064,0
+SNT.US,D,20060712,000000,6.0673,6.2879,6.0673,6.236,30780,0
+SNT.US,D,20060713,000000,6.6838,7.5919,6.4242,7.4622,961997,0
+SNT.US,D,20060714,000000,7.3325,7.508,6.6902,7.1445,702227,0
+SNT.US,D,20060717,000000,7.073,7.073,6.5345,6.6253,184054,0
+SNT.US,D,20060718,000000,6.5669,6.5734,6.1322,6.3333,172246,0
+SNT.US,D,20060719,000000,6.2035,6.7421,6.0673,6.2295,155609,0
+SNT.US,D,20060720,000000,6.262,6.3398,6.0997,6.197,101758,0
+SNT.US,D,20060721,000000,6.197,6.5215,6.0997,6.3009,101011,0
+SNT.US,D,20060724,000000,6.2555,6.4566,6.1646,6.4566,83483,0
+SNT.US,D,20060725,000000,6.3918,6.4566,6.236,6.2555,29638,0
+SNT.US,D,20060726,000000,6.2944,6.4242,6.2165,6.3268,27760,0
+SNT.US,D,20060727,000000,6.2295,6.4112,6.1646,6.1906,40503,0
+SNT.US,D,20060728,000000,6.236,6.3657,6.1646,6.1906,30558,0
+SNT.US,D,20060731,000000,6.3593,6.5215,6.262,6.4372,81630,0
+SNT.US,D,20060801,000000,6.3982,6.4631,6.3074,6.3333,34882,0
+SNT.US,D,20060802,000000,6.4501,6.5994,6.4307,6.4955,35961,0
+SNT.US,D,20060803,000000,6.502,6.528,6.4501,6.4566,42854,0
+SNT.US,D,20060804,000000,6.489,6.528,6.3333,6.3333,6497,0
+SNT.US,D,20060807,000000,6.3333,6.4761,6.3074,6.4112,8942,0
+SNT.US,D,20060808,000000,6.4955,6.5215,6.2814,6.3528,11316,0
+SNT.US,D,20060809,000000,6.3268,6.3398,6.2165,6.2944,32524,0
+SNT.US,D,20060810,000000,6.781,6.781,6.3657,6.3657,113229,0
+SNT.US,D,20060811,000000,6.489,6.5475,6.3593,6.3593,34272,0
+SNT.US,D,20060814,000000,6.3528,6.489,6.3268,6.3593,46687,0
+SNT.US,D,20060815,000000,6.3593,6.489,6.3593,6.4761,48896,0
+SNT.US,D,20060816,000000,6.489,6.554,6.4242,6.4307,18989,0
+SNT.US,D,20060817,000000,6.4436,6.4436,6.2555,6.4436,30191,0
+SNT.US,D,20060818,000000,6.4436,6.6773,6.3268,6.5799,32300,0
+SNT.US,D,20060821,000000,6.5475,6.5475,6.1646,6.3528,27473,0
+SNT.US,D,20060822,000000,6.3852,6.489,6.3333,6.3333,12274,0
+SNT.US,D,20060823,000000,6.4307,6.554,6.2295,6.3982,25457,0
+SNT.US,D,20060824,000000,6.4436,6.4436,6.262,6.3009,9288,0
+SNT.US,D,20060825,000000,6.3463,6.4372,6.2295,6.3074,20165,0
+SNT.US,D,20060828,000000,6.4436,6.502,6.3918,6.4631,22059,0
+SNT.US,D,20060829,000000,6.4955,6.4955,6.3982,6.4112,11189,0
+SNT.US,D,20060830,000000,6.4242,6.554,6.3722,6.4631,26250,0
+SNT.US,D,20060831,000000,6.4307,6.4307,6.3009,6.3268,12784,0
+SNT.US,D,20060901,000000,6.4566,6.4566,6.3139,6.3139,15295,0
+SNT.US,D,20060905,000000,6.3139,6.3528,6.2424,6.2749,14890,0
+SNT.US,D,20060906,000000,6.3463,6.3463,6.0673,6.1776,31421,0
+SNT.US,D,20060907,000000,6.1516,6.1516,6.0024,6.0348,23082,0
+SNT.US,D,20060908,000000,6.0997,6.3918,6.0219,6.21,18408,0
+SNT.US,D,20060911,000000,6.197,6.3203,6.1127,6.1646,37320,0
+SNT.US,D,20060912,000000,6.236,6.3074,6.1581,6.1711,18220,0
+SNT.US,D,20060913,000000,6.1711,6.1841,6.0283,6.0608,35866,0
+SNT.US,D,20060914,000000,6.0932,6.1062,6.0608,6.0737,6246,0
+SNT.US,D,20060915,000000,6.1257,6.1257,6.0348,6.0413,15818,0
+SNT.US,D,20060918,000000,6.1192,6.3268,6.1062,6.2424,64202,0
+SNT.US,D,20060919,000000,6.197,6.3139,6.197,6.2944,12030,0
+SNT.US,D,20060920,000000,6.2944,6.3268,6.2685,6.2685,11526,0
+SNT.US,D,20060921,000000,6.2424,6.2424,6.1387,6.1387,11401,0
+SNT.US,D,20060922,000000,6.3203,6.3333,6.1646,6.3333,91374,0
+SNT.US,D,20060925,000000,6.3333,6.4177,6.3333,6.3333,17064,0
+SNT.US,D,20060926,000000,6.3593,6.4242,6.1711,6.236,23093,0
+SNT.US,D,20060927,000000,6.236,6.236,6.1452,6.1711,16286,0
+SNT.US,D,20060928,000000,6.1776,6.1776,6.0997,6.1776,30752,0
+SNT.US,D,20060929,000000,6.1776,6.249,6.1516,6.1516,5101,0
+SNT.US,D,20061002,000000,6.1452,6.1452,6.0154,6.0219,16309,0
+SNT.US,D,20061003,000000,6.0024,6.0737,5.9245,6.0478,23065,0
+SNT.US,D,20061004,000000,6.0478,6.1127,5.931,6.0348,63228,0
+SNT.US,D,20061005,000000,6.0348,6.0802,6.0089,6.0219,12810,0
+SNT.US,D,20061006,000000,6.0543,6.1127,5.9569,5.9569,7527,0
+SNT.US,D,20061009,000000,5.97,6.0413,5.97,6.0413,3413,0
+SNT.US,D,20061010,000000,6.0154,6.0154,5.8791,5.97,10826,0
+SNT.US,D,20061011,000000,5.8791,6.0802,5.7299,5.8206,39457,0
+SNT.US,D,20061012,000000,5.6779,5.8142,5.5351,5.6779,79973,0
+SNT.US,D,20061013,000000,5.6519,5.7882,5.5222,5.7234,26636,0
+SNT.US,D,20061016,000000,5.8402,6.0867,5.8402,6.0024,27417,0
+SNT.US,D,20061017,000000,6.0219,6.1516,5.9569,5.9634,25616,0
+SNT.US,D,20061018,000000,6.0997,6.1257,6.0283,6.0867,50875,0
+SNT.US,D,20061019,000000,6.0673,6.1646,6.0673,6.1127,18238,0
+SNT.US,D,20061020,000000,6.0478,6.1841,6.0478,6.1257,17497,0
+SNT.US,D,20061023,000000,6.1062,6.1062,5.918,5.9959,12658,0
+SNT.US,D,20061024,000000,5.97,6.0348,5.97,5.97,17029,0
+SNT.US,D,20061025,000000,6.0348,6.0348,5.918,5.9245,8149,0
+SNT.US,D,20061026,000000,5.6455,6.1257,5.6455,5.9959,20814,0
+SNT.US,D,20061027,000000,6.0478,6.1062,6.0024,6.0802,26713,0
+SNT.US,D,20061030,000000,6.3203,6.4631,6.0997,6.3463,91353,0
+SNT.US,D,20061031,000000,6.3463,6.4631,6.0997,6.236,34480,0
+SNT.US,D,20061101,000000,6.249,6.249,6.0997,6.1192,16529,0
+SNT.US,D,20061102,000000,6.0543,6.1062,5.9765,5.9894,16477,0
+SNT.US,D,20061103,000000,6.0673,6.0673,5.9375,6.0283,18983,0
+SNT.US,D,20061106,000000,6.0348,6.0348,5.9504,6.0089,14355,0
+SNT.US,D,20061107,000000,6.0089,6.2944,6.0024,6.0802,27166,0
+SNT.US,D,20061108,000000,6.0348,6.0737,5.9894,6.0348,20792,0
+SNT.US,D,20061109,000000,5.9959,6.1387,5.944,6.1387,29110,0
+SNT.US,D,20061110,000000,6.1062,6.1322,6.0283,6.0283,11928,0
+SNT.US,D,20061113,000000,6.0543,6.0932,5.97,5.9829,12798,0
+SNT.US,D,20061114,000000,5.9765,6.0608,5.944,6.0024,31493,0
+SNT.US,D,20061115,000000,5.9765,6.1322,5.9765,5.9894,12953,0
+SNT.US,D,20061116,000000,6.0024,6.2944,6.0024,6.0543,39857,0
+SNT.US,D,20061117,000000,6.0024,6.0997,5.97,6.0737,23473,0
+SNT.US,D,20061120,000000,6.0997,6.1516,6.0543,6.1192,8186,0
+SNT.US,D,20061121,000000,6.2944,6.8784,6.2035,6.5345,138829,0
+SNT.US,D,20061122,000000,6.541,6.7162,6.515,6.5734,48095,0
+SNT.US,D,20061124,000000,6.6773,6.6773,6.6123,6.6253,10456,0
+SNT.US,D,20061127,000000,6.6577,6.6577,6.3398,6.3852,29936,0
+SNT.US,D,20061128,000000,6.4177,6.4826,6.236,6.3918,17527,0
+SNT.US,D,20061129,000000,6.489,6.489,6.197,6.3528,29773,0
+SNT.US,D,20061130,000000,6.3593,6.3787,6.2944,6.3139,10810,0
+SNT.US,D,20061201,000000,6.3722,6.489,6.2814,6.2879,17490,0
+SNT.US,D,20061204,000000,6.197,6.2685,6.1581,6.2035,28241,0
+SNT.US,D,20061205,000000,6.197,6.2295,6.1257,6.1257,11141,0
+SNT.US,D,20061206,000000,6.1062,6.223,6.0737,6.0802,6722,0
+SNT.US,D,20061207,000000,6.1062,6.1257,6.0024,6.0802,16518,0
+SNT.US,D,20061208,000000,6.0543,6.2424,5.97,6.1711,46165,0
+SNT.US,D,20061211,000000,6.236,6.541,6.1841,6.4826,62008,0
+SNT.US,D,20061212,000000,6.541,6.541,6.3203,6.3333,22519,0
+SNT.US,D,20061213,000000,6.3593,6.3593,6.1257,6.21,12919,0
+SNT.US,D,20061214,000000,6.236,6.2555,6.1646,6.2424,11000,0
+SNT.US,D,20061215,000000,6.1776,6.2879,6.1322,6.1581,19379,0
+SNT.US,D,20061218,000000,6.1127,6.1906,6.0154,6.0673,15524,0
+SNT.US,D,20061219,000000,6.0413,6.0478,5.9375,5.9375,18039,0
+SNT.US,D,20061220,000000,5.9375,6.0219,5.8791,5.931,18383,0
+SNT.US,D,20061221,000000,5.9959,6.3398,5.9894,6.21,183892,0
+SNT.US,D,20061222,000000,6.1581,6.1581,6.0024,6.0283,127057,0
+SNT.US,D,20061226,000000,5.9959,6.0089,5.8856,5.918,59983,0
+SNT.US,D,20061227,000000,6.0219,6.0219,5.8142,5.8402,80574,0
+SNT.US,D,20061228,000000,5.905,5.9375,5.8012,5.905,261400,0
+SNT.US,D,20061229,000000,5.9375,5.97,5.7104,5.8077,182902,0
+SNT.US,D,20070103,000000,5.7947,5.8206,5.6649,5.7039,120739,0
+SNT.US,D,20070104,000000,5.6779,5.7623,5.626,5.6714,39436,0
+SNT.US,D,20070105,000000,5.7817,5.7817,5.613,5.6325,79085,0
+SNT.US,D,20070108,000000,5.6844,5.7623,5.6195,5.7234,38903,0
+SNT.US,D,20070109,000000,5.8077,5.8077,5.6519,5.7428,14206,0
+SNT.US,D,20070110,000000,5.7817,5.905,5.6974,5.8921,142039,0
+SNT.US,D,20070111,000000,5.8726,5.9115,5.7882,5.8921,34192,0
+SNT.US,D,20070112,000000,5.8402,5.8726,5.7363,5.7688,46040,0
+SNT.US,D,20070116,000000,5.9375,5.9375,5.7817,5.8791,30025,0
+SNT.US,D,20070117,000000,5.8206,5.8856,5.5351,5.8402,99334,0
+SNT.US,D,20070118,000000,5.905,5.905,5.613,5.7299,99463,0
+SNT.US,D,20070119,000000,5.8012,5.8921,5.639,5.8142,67880,0
+SNT.US,D,20070122,000000,5.7623,5.8791,5.6584,5.8271,47810,0
+SNT.US,D,20070123,000000,5.8402,5.9115,5.8402,5.9115,12882,0
+SNT.US,D,20070124,000000,5.8661,5.8921,5.7947,5.8012,13276,0
+SNT.US,D,20070125,000000,5.9375,6.0802,5.905,6.0673,75437,0
+SNT.US,D,20070126,000000,6.0867,6.1387,6.0608,6.1062,42567,0
+SNT.US,D,20070129,000000,6.0348,6.1322,6.0348,6.0478,14936,0
+SNT.US,D,20070130,000000,6.0348,6.0673,5.905,5.918,37394,0
+SNT.US,D,20070131,000000,6.1387,6.21,6.0673,6.0673,70618,0
+SNT.US,D,20070201,000000,6.0737,6.2944,6.0154,6.2749,78934,0
+SNT.US,D,20070202,000000,6.2295,6.2685,6.2035,6.2295,22173,0
+SNT.US,D,20070205,000000,6.1322,6.262,6.1192,6.2035,26886,0
+SNT.US,D,20070206,000000,6.1711,6.262,6.1711,6.262,12438,0
+SNT.US,D,20070207,000000,6.2165,6.489,6.2165,6.4566,51664,0
+SNT.US,D,20070208,000000,6.4177,6.4177,6.2165,6.236,34995,0
+SNT.US,D,20070209,000000,6.197,6.3398,6.197,6.2424,17953,0
+SNT.US,D,20070212,000000,6.197,6.21,5.931,6.1257,22325,0
+SNT.US,D,20070213,000000,6.1062,6.249,6.1062,6.1776,7506,0
+SNT.US,D,20070214,000000,6.1192,6.3268,6.1192,6.2685,16194,0
+SNT.US,D,20070215,000000,6.3139,6.3139,6.1516,6.1581,7767,0
+SNT.US,D,20070216,000000,6.1387,6.5799,6.1387,6.554,84799,0
+SNT.US,D,20070220,000000,6.528,6.554,6.3593,6.5475,36687,0
+SNT.US,D,20070221,000000,6.554,7.0536,6.4955,6.9043,141174,0
+SNT.US,D,20070222,000000,6.6318,7.0341,6.1776,6.8135,155081,0
+SNT.US,D,20070223,000000,6.8589,6.8849,6.8135,6.846,30455,0
+SNT.US,D,20070226,000000,6.8849,7.0666,6.8849,7.0666,65350,0
+SNT.US,D,20070227,000000,7.0082,7.0082,6.3593,6.9108,78896,0
+SNT.US,D,20070228,000000,6.9108,7.0341,6.7616,7.0147,69194,0
+SNT.US,D,20070301,000000,6.9433,7.0276,6.6513,7.0276,45111,0
+SNT.US,D,20070302,000000,6.8849,7.2223,6.8849,7.1509,88352,0
+SNT.US,D,20070305,000000,6.9563,7.0926,6.8979,7.073,67918,0
+SNT.US,D,20070306,000000,7.0406,7.3782,7.0406,7.3264,64049,0
+SNT.US,D,20070307,000000,7.2028,7.7872,7.2028,7.7025,164793,0
+SNT.US,D,20070308,000000,7.7872,7.7872,7.5919,7.7544,55487,0
+SNT.US,D,20070309,000000,7.7742,7.7872,7.6827,7.7025,14640,0
+SNT.US,D,20070312,000000,7.7086,7.7086,7.2546,7.2745,31992,0
+SNT.US,D,20070313,000000,7.2158,7.3714,6.8265,6.8914,39272,0
+SNT.US,D,20070314,000000,6.807,7.0406,6.6513,6.8719,18763,0
+SNT.US,D,20070315,000000,6.9758,7.1315,6.8265,7.112,23054,0
+SNT.US,D,20070316,000000,7.3004,7.3004,7.0471,7.2353,29928,0
+SNT.US,D,20070319,000000,7.3195,7.3195,7.0406,7.0536,16267,0
+SNT.US,D,20070320,000000,6.7162,7.0926,6.6902,7.0601,16303,0
+SNT.US,D,20070321,000000,7.086,7.1445,7.0147,7.086,21191,0
+SNT.US,D,20070322,000000,7.0341,7.0601,6.9433,7.0601,22620,0
+SNT.US,D,20070323,000000,7.0082,7.1445,6.9628,6.9628,14332,0
+SNT.US,D,20070326,000000,6.9238,7.0276,6.8265,6.9173,26203,0
+SNT.US,D,20070327,000000,6.8395,6.9952,6.8395,6.9238,7502,0
+SNT.US,D,20070328,000000,6.8849,6.8849,6.8135,6.8135,15843,0
+SNT.US,D,20070329,000000,6.6773,7.138,6.6773,7.0601,29476,0
+SNT.US,D,20070330,000000,7.0212,7.1445,6.9303,7.1445,16413,0
+SNT.US,D,20070402,000000,7.138,7.2546,7.1055,7.2418,13376,0
+SNT.US,D,20070403,000000,7.0795,7.1509,6.9368,6.9822,23041,0
+SNT.US,D,20070404,000000,7.2288,7.2288,6.794,6.9758,12451,0
+SNT.US,D,20070405,000000,6.9887,7.0212,6.9887,7.0212,1541,0
+SNT.US,D,20070409,000000,7.0471,7.125,6.9563,7.086,5963,0
+SNT.US,D,20070410,000000,7.1185,7.1315,6.489,6.833,35730,0
+SNT.US,D,20070411,000000,6.8719,6.9758,6.833,6.9043,13976,0
+SNT.US,D,20070412,000000,6.9497,7.0017,6.6967,6.9238,15573,0
+SNT.US,D,20070413,000000,6.8719,6.9108,6.6773,6.8719,13708,0
+SNT.US,D,20070416,000000,6.9758,7.112,6.9758,7.0212,59625,0
+SNT.US,D,20070417,000000,7.0601,7.0795,6.8589,6.9303,25788,0
+SNT.US,D,20070418,000000,6.8525,6.9043,6.7227,6.8589,30232,0
+SNT.US,D,20070419,000000,6.8005,7.0991,6.8005,7.0991,40317,0
+SNT.US,D,20070420,000000,7.0601,7.138,6.8849,6.9433,19276,0
+SNT.US,D,20070423,000000,6.9173,6.9173,6.82,6.82,4620,0
+SNT.US,D,20070424,000000,6.8135,6.9433,6.8135,6.8914,14326,0
+SNT.US,D,20070425,000000,6.9368,7.073,6.9303,6.9822,10775,0
+SNT.US,D,20070426,000000,7.0601,7.0601,6.807,6.8589,14077,0
+SNT.US,D,20070427,000000,6.8135,6.8654,6.8135,6.833,7258,0
+SNT.US,D,20070430,000000,6.781,6.8525,6.6577,6.82,42001,0
+SNT.US,D,20070501,000000,6.6838,6.9628,6.6838,6.807,17235,0
+SNT.US,D,20070502,000000,6.833,6.8525,6.6838,6.7356,12903,0
+SNT.US,D,20070503,000000,6.7421,6.8265,6.6838,6.6838,11650,0
+SNT.US,D,20070504,000000,6.8979,6.8979,6.6188,6.8135,27014,0
+SNT.US,D,20070507,000000,7.0795,7.2353,6.9952,7.086,73298,0
+SNT.US,D,20070508,000000,7.1315,7.1315,6.8265,6.8784,46778,0
+SNT.US,D,20070509,000000,6.846,6.9563,6.489,6.8719,53220,0
+SNT.US,D,20070510,000000,6.8849,6.9887,6.7292,6.781,44240,0
+SNT.US,D,20070511,000000,6.8719,7.0666,6.7227,7.0276,37482,0
+SNT.US,D,20070514,000000,6.9758,7.1055,6.9693,7.0471,24911,0
+SNT.US,D,20070515,000000,6.9822,7.1055,6.9043,6.9043,27730,0
+SNT.US,D,20070516,000000,6.8784,6.9303,6.8135,6.833,37448,0
+SNT.US,D,20070517,000000,6.846,6.9238,6.781,6.8265,21498,0
+SNT.US,D,20070518,000000,6.781,6.9822,6.781,6.8135,23114,0
+SNT.US,D,20070521,000000,6.7486,6.82,6.6773,6.7551,25293,0
+SNT.US,D,20070522,000000,6.7421,6.7746,6.7292,6.7551,9038,0
+SNT.US,D,20070523,000000,6.7681,6.8525,6.6577,6.8135,50009,0
+SNT.US,D,20070524,000000,6.8135,6.8135,6.7032,6.7421,7089,0
+SNT.US,D,20070525,000000,6.6967,6.7421,6.6773,6.7421,13938,0
+SNT.US,D,20070529,000000,6.7292,6.7616,6.5994,6.7421,29674,0
+SNT.US,D,20070530,000000,6.6123,6.8135,6.6123,6.7421,11225,0
+SNT.US,D,20070531,000000,6.8135,6.8525,6.7032,6.7875,16726,0
+SNT.US,D,20070601,000000,6.7421,6.781,6.6513,6.7292,9524,0
+SNT.US,D,20070604,000000,6.9043,6.9238,6.7746,6.7746,14577,0
+SNT.US,D,20070605,000000,6.8265,6.8784,6.82,6.8395,19257,0
+SNT.US,D,20070606,000000,6.9497,6.9497,6.7486,6.9368,13384,0
+SNT.US,D,20070607,000000,6.7746,6.9173,6.7097,6.7486,11478,0
+SNT.US,D,20070608,000000,6.6838,6.8525,6.5799,6.82,10432,0
+SNT.US,D,20070611,000000,6.7227,6.9238,6.4307,6.7746,57731,0
+SNT.US,D,20070612,000000,6.6838,6.7421,6.5669,6.6902,19719,0
+SNT.US,D,20070613,000000,6.6838,6.8784,6.6838,6.8135,17347,0
+SNT.US,D,20070614,000000,6.8589,6.8979,6.833,6.8589,8267,0
+SNT.US,D,20070615,000000,6.8395,6.9693,6.8395,6.8784,10214,0
+SNT.US,D,20070618,000000,6.8525,6.8979,6.82,6.8589,7763,0
+SNT.US,D,20070619,000000,6.846,6.8719,6.846,6.8719,8794,0
+SNT.US,D,20070620,000000,6.82,6.8395,6.6967,6.7486,2275,0
+SNT.US,D,20070621,000000,6.6123,6.781,6.6123,6.781,7338,0
+SNT.US,D,20070622,000000,6.7097,6.7097,6.6188,6.6188,6164,0
+SNT.US,D,20070625,000000,6.502,6.6708,6.502,6.5799,5085,0
+SNT.US,D,20070626,000000,6.489,6.5799,6.489,6.541,8645,0
+SNT.US,D,20070627,000000,6.541,6.5475,6.4955,6.4955,28341,0
+SNT.US,D,20070628,000000,6.5215,6.6123,6.4955,6.6123,19780,0
+SNT.US,D,20070629,000000,6.5864,6.6448,6.5345,6.5669,32478,0
+SNT.US,D,20070702,000000,6.5605,6.6188,6.489,6.541,53656,0
+SNT.US,D,20070703,000000,6.502,6.5994,6.4696,6.4955,35483,0
+SNT.US,D,20070705,000000,6.4826,6.6123,6.4761,6.5799,25388,0
+SNT.US,D,20070706,000000,6.528,6.6708,6.528,6.5864,25282,0
+SNT.US,D,20070709,000000,6.5345,6.6188,6.489,6.554,23491,0
+SNT.US,D,20070710,000000,6.5085,6.6123,6.5085,6.528,5162,0
+SNT.US,D,20070711,000000,6.3333,6.807,6.2035,6.7162,22747,0
+SNT.US,D,20070712,000000,6.6577,6.7097,6.502,6.6253,12940,0
+SNT.US,D,20070713,000000,6.6188,6.7162,6.5734,6.5799,13805,0
+SNT.US,D,20070716,000000,6.5799,6.6059,6.4955,6.554,16373,0
+SNT.US,D,20070717,000000,6.502,6.6773,6.4696,6.489,19507,0
+SNT.US,D,20070718,000000,6.489,6.6059,6.4566,6.528,9152,0
+SNT.US,D,20070719,000000,6.5475,6.6318,6.5475,6.6318,2312,0
+SNT.US,D,20070720,000000,6.5799,6.7746,6.3593,6.6642,31047,0
+SNT.US,D,20070723,000000,6.7421,6.7421,6.3918,6.4501,26207,0
+SNT.US,D,20070724,000000,6.3787,6.4955,6.1257,6.4242,43402,0
+SNT.US,D,20070725,000000,6.4112,6.4566,6.2035,6.3657,11554,0
+SNT.US,D,20070726,000000,6.21,6.2165,5.8337,6.0024,99030,0
+SNT.US,D,20070727,000000,6.0024,6.1516,5.8726,6.0932,23270,0
+SNT.US,D,20070730,000000,6.0413,6.0413,5.5741,5.905,111752,0
+SNT.US,D,20070731,000000,6.0089,6.0478,5.9245,5.9959,66496,0
+SNT.US,D,20070801,000000,6.0024,6.0024,5.8467,5.9959,28324,0
+SNT.US,D,20070802,000000,6.1062,6.1192,5.8532,5.8661,40782,0
+SNT.US,D,20070803,000000,5.7882,5.9959,5.7558,5.8532,26198,0
+SNT.US,D,20070806,000000,5.8337,5.8921,5.7493,5.8532,11172,0
+SNT.US,D,20070807,000000,5.905,5.9375,5.8402,5.8402,21506,0
+SNT.US,D,20070808,000000,5.9245,5.9569,5.7623,5.7688,55684,0
+SNT.US,D,20070809,000000,5.7558,5.8142,5.7428,5.7558,21102,0
+SNT.US,D,20070810,000000,5.8726,5.8726,5.7234,5.7234,41576,0
+SNT.US,D,20070813,000000,5.7039,5.8206,5.626,5.626,40708,0
+SNT.US,D,20070814,000000,5.6649,5.6649,5.4119,5.4508,67238,0
+SNT.US,D,20070815,000000,5.4379,5.4638,5.3081,5.3081,86660,0
+SNT.US,D,20070816,000000,5.2692,5.4314,4.9446,5.334,129275,0
+SNT.US,D,20070817,000000,4.8668,5.4832,4.8668,5.3535,31321,0
+SNT.US,D,20070820,000000,5.3794,5.3989,5.3145,5.3664,15785,0
+SNT.US,D,20070821,000000,5.3794,5.3794,5.0225,5.2692,40512,0
+SNT.US,D,20070822,000000,5.334,5.4184,5.3145,5.3535,9308,0
+SNT.US,D,20070823,000000,5.3664,5.4768,5.321,5.4508,22284,0
+SNT.US,D,20070824,000000,5.4508,5.7234,5.4379,5.5676,24211,0
+SNT.US,D,20070827,000000,5.613,5.8012,5.5936,5.7753,12653,0
+SNT.US,D,20070828,000000,5.6974,5.7817,5.6974,5.7299,5081,0
+SNT.US,D,20070829,000000,5.6974,5.7558,5.6974,5.7428,5393,0
+SNT.US,D,20070830,000000,5.7363,5.8142,5.7363,5.7817,11022,0
+SNT.US,D,20070831,000000,5.7299,5.8077,5.613,5.8012,21695,0
+SNT.US,D,20070904,000000,5.7428,5.7428,5.5806,5.6519,11364,0
+SNT.US,D,20070905,000000,5.4962,5.8142,5.4962,5.7493,17373,0
+SNT.US,D,20070906,000000,5.8142,5.9959,5.8142,5.9894,11498,0
+SNT.US,D,20070907,000000,5.918,5.918,5.8142,5.8142,15950,0
+SNT.US,D,20070910,000000,6.0608,6.489,6.0219,6.2749,74184,0
+SNT.US,D,20070911,000000,6.2944,6.2944,6.1516,6.262,17248,0
+SNT.US,D,20070912,000000,6.1646,6.2685,6.1646,6.1646,14793,0
+SNT.US,D,20070913,000000,6.1516,6.1581,6.0608,6.0737,31152,0
+SNT.US,D,20070914,000000,6.0997,6.1387,6.0867,6.1257,10672,0
+SNT.US,D,20070917,000000,6.1127,6.1127,6.0348,6.0348,5393,0
+SNT.US,D,20070918,000000,5.7817,6.0024,5.7363,5.9375,12750,0
+SNT.US,D,20070919,000000,5.944,6.1257,5.944,6.0283,8754,0
+SNT.US,D,20070920,000000,5.918,6.1452,5.918,6.0997,4940,0
+SNT.US,D,20070921,000000,6.0154,6.0413,5.9959,5.9959,4366,0
+SNT.US,D,20070924,000000,6.0867,6.0867,5.9504,5.9504,3621,0
+SNT.US,D,20070925,000000,6.0089,6.0089,5.9115,5.9634,3138,0
+SNT.US,D,20070926,000000,5.9569,5.9569,5.6909,5.7558,26621,0
+SNT.US,D,20070927,000000,5.7753,5.8726,5.6519,5.7299,16784,0
+SNT.US,D,20070928,000000,5.7428,5.8596,5.7234,5.7688,7721,0
+SNT.US,D,20071001,000000,5.8337,5.8661,5.6844,5.7753,10325,0
+SNT.US,D,20071002,000000,5.905,5.931,5.7817,5.8142,6934,0
+SNT.US,D,20071003,000000,5.7882,5.8077,5.7558,5.7558,3529,0
+SNT.US,D,20071004,000000,5.7753,5.7947,5.7493,5.7493,2004,0
+SNT.US,D,20071005,000000,5.7817,5.8661,5.7623,5.7753,10491,0
+SNT.US,D,20071008,000000,5.7104,5.7169,5.5482,5.626,15480,0
+SNT.US,D,20071009,000000,5.7169,5.7817,5.7169,5.7817,6062,0
+SNT.US,D,20071010,000000,5.7688,5.8012,5.7428,5.7753,4215,0
+SNT.US,D,20071011,000000,5.7493,5.8986,5.7493,5.7558,11332,0
+SNT.US,D,20071012,000000,5.8012,5.8402,5.8012,5.8337,6489,0
+SNT.US,D,20071015,000000,5.9375,5.9375,5.7234,5.7299,16181,0
+SNT.US,D,20071016,000000,5.7363,5.7363,5.5806,5.7104,5484,0
+SNT.US,D,20071017,000000,5.7169,5.7688,5.6779,5.7688,5448,0
+SNT.US,D,20071018,000000,5.6844,5.6844,5.6455,5.6584,2733,0
+SNT.US,D,20071019,000000,5.5157,5.613,5.5157,5.5741,9727,0
+SNT.US,D,20071022,000000,5.5741,5.5871,5.5222,5.5222,11481,0
+SNT.US,D,20071023,000000,5.6649,5.8271,5.5351,5.6001,8638,0
+SNT.US,D,20071024,000000,5.6325,5.6325,5.4379,5.5027,7126,0
+SNT.US,D,20071025,000000,5.4638,5.6649,5.4443,5.5612,11596,0
+SNT.US,D,20071026,000000,5.5741,5.5871,5.5482,5.5482,23145,0
+SNT.US,D,20071029,000000,5.613,5.6195,5.4443,5.4768,28980,0
+SNT.US,D,20071030,000000,5.4379,5.5092,5.3729,5.3859,39650,0
+SNT.US,D,20071031,000000,5.3859,5.4119,5.3275,5.3275,24955,0
+SNT.US,D,20071101,000000,5.3016,5.4768,5.1523,5.1523,26275,0
+SNT.US,D,20071102,000000,5.2237,5.2237,4.9771,5.0809,25461,0
+SNT.US,D,20071105,000000,5.1653,5.1718,4.8474,4.8798,91108,0
+SNT.US,D,20071106,000000,4.9641,5.1653,4.8928,4.9317,55529,0
+SNT.US,D,20071107,000000,4.8149,4.9576,4.7241,4.8603,46977,0
+SNT.US,D,20071108,000000,4.7046,4.8538,4.7046,4.75,45924,0
+SNT.US,D,20071109,000000,4.6721,4.9771,4.6721,4.8668,20865,0
+SNT.US,D,20071112,000000,4.8668,5.1264,4.737,4.7824,73141,0
+SNT.US,D,20071113,000000,4.9057,4.9057,4.7565,4.7889,20588,0
+SNT.US,D,20071114,000000,4.8538,4.8668,4.7305,4.8278,10379,0
+SNT.US,D,20071115,000000,4.8019,4.8019,4.6721,4.6721,46244,0
+SNT.US,D,20071116,000000,4.8019,4.8019,4.6137,4.6526,33595,0
+SNT.US,D,20071119,000000,4.6202,4.6916,4.5358,4.5813,30174,0
+SNT.US,D,20071120,000000,4.5164,4.6267,4.4969,4.6267,34739,0
+SNT.US,D,20071121,000000,4.5099,4.6916,4.5099,4.6916,17519,0
+SNT.US,D,20071123,000000,4.5748,4.763,4.5748,4.763,6172,0
+SNT.US,D,20071126,000000,4.7759,4.9576,4.7759,4.8019,25128,0
+SNT.US,D,20071127,000000,4.7759,4.7759,4.5748,4.6072,28587,0
+SNT.US,D,20071128,000000,4.5748,4.7176,4.5618,4.6851,27900,0
+SNT.US,D,20071129,000000,4.5878,5.3859,4.5878,4.8019,141552,0
+SNT.US,D,20071130,000000,4.8668,5.0615,4.7046,5.0031,49398,0
+SNT.US,D,20071203,000000,5.1329,5.2886,5.0096,5.1329,25854,0
+SNT.US,D,20071204,000000,5.2366,5.2366,4.6137,4.763,29377,0
+SNT.US,D,20071205,000000,4.8019,4.9122,4.7565,4.8343,20947,0
+SNT.US,D,20071206,000000,4.9317,5.055,4.8474,5.0096,18461,0
+SNT.US,D,20071207,000000,4.9641,5.029,4.8343,4.8928,25743,0
+SNT.US,D,20071210,000000,4.9317,4.9446,4.8084,4.8149,11912,0
+SNT.US,D,20071211,000000,4.8668,4.8668,4.7759,4.8668,7429,0
+SNT.US,D,20071212,000000,4.7695,4.8668,4.7241,4.7759,14871,0
+SNT.US,D,20071213,000000,4.7695,4.7889,4.7111,4.7176,9017,0
+SNT.US,D,20071214,000000,4.6851,4.8213,4.6072,4.6072,20736,0
+SNT.US,D,20071217,000000,4.5748,4.6851,4.5099,4.6267,20843,0
+SNT.US,D,20071218,000000,4.6526,4.6721,4.5423,4.5813,20633,0
+SNT.US,D,20071219,000000,4.7046,4.7305,4.6397,4.6786,27879,0
+SNT.US,D,20071220,000000,4.5683,4.5683,4.4775,4.5164,17848,0
+SNT.US,D,20071221,000000,4.4839,4.5683,4.3801,4.5618,24438,0
+SNT.US,D,20071224,000000,4.6072,4.7046,4.3542,4.6008,18540,0
+SNT.US,D,20071226,000000,4.471,4.5683,4.2893,4.3866,39405,0
+SNT.US,D,20071227,000000,4.3801,4.5293,4.2698,4.4385,111423,0
+SNT.US,D,20071228,000000,4.406,4.5358,4.1725,4.2309,64392,0
+SNT.US,D,20071231,000000,4.2373,4.445,4.0622,4.1076,178428,0
+SNT.US,D,20080102,000000,4.1011,4.1076,3.8935,3.9583,53078,0
+SNT.US,D,20080103,000000,4.0427,4.2958,4.0427,4.2893,22153,0
+SNT.US,D,20080104,000000,4.2763,4.2763,4.0622,4.0622,15966,0
+SNT.US,D,20080107,000000,4.0622,4.14,4.0622,4.0751,15027,0
+SNT.US,D,20080108,000000,4.2309,4.2438,4.0622,4.0622,14776,0
+SNT.US,D,20080109,000000,4.0881,4.0881,3.7248,3.7766,36888,0
+SNT.US,D,20080110,000000,3.7831,3.8545,3.6987,3.7637,22962,0
+SNT.US,D,20080111,000000,3.6923,3.9778,3.6404,3.861,21651,0
+SNT.US,D,20080114,000000,3.8285,4.0362,3.8285,3.9713,5608,0
+SNT.US,D,20080115,000000,3.9648,4.0492,3.8805,3.9259,31330,0
+SNT.US,D,20080116,000000,3.7702,4.0557,3.7702,3.9778,20958,0
+SNT.US,D,20080117,000000,3.8999,3.9453,3.582,3.6404,36064,0
+SNT.US,D,20080118,000000,3.6079,3.874,3.4457,3.5689,43807,0
+SNT.US,D,20080122,000000,3.3613,3.5041,3.3419,3.4392,35559,0
+SNT.US,D,20080123,000000,3.303,3.543,3.303,3.4392,28818,0
+SNT.US,D,20080124,000000,3.4782,3.4976,3.4457,3.4587,4786,0
+SNT.US,D,20080125,000000,3.595,3.6923,3.4846,3.543,20372,0
+SNT.US,D,20080128,000000,3.53,3.7961,3.5041,3.6987,17722,0
+SNT.US,D,20080129,000000,3.8091,3.9259,3.6987,3.8935,28105,0
+SNT.US,D,20080130,000000,4.6072,4.8668,4.5683,4.5683,104693,0
+SNT.US,D,20080131,000000,4.445,4.7695,4.445,4.6526,41917,0
+SNT.US,D,20080201,000000,4.7435,4.8668,4.5618,4.7046,26704,0
+SNT.US,D,20080204,000000,4.7954,4.9966,4.7695,4.8992,48303,0
+SNT.US,D,20080205,000000,4.9966,4.9966,4.698,4.7889,12043,0
+SNT.US,D,20080206,000000,4.7435,4.8408,4.7305,4.7435,9249,0
+SNT.US,D,20080207,000000,4.6851,4.6851,4.5553,4.6137,10494,0
+SNT.US,D,20080208,000000,4.7046,4.8668,4.6721,4.8668,9385,0
+SNT.US,D,20080211,000000,4.9187,4.9187,4.7305,4.7305,5548,0
+SNT.US,D,20080212,000000,4.8668,4.9641,4.6721,4.6721,38258,0
+SNT.US,D,20080213,000000,4.6721,4.7046,4.5618,4.6202,9743,0
+SNT.US,D,20080214,000000,4.5748,4.6072,4.445,4.5229,10633,0
+SNT.US,D,20080215,000000,4.4515,4.4645,4.4385,4.4385,4455,0
+SNT.US,D,20080219,000000,4.4904,4.5878,4.4125,4.419,13101,0
+SNT.US,D,20080220,000000,4.4839,4.6267,4.4125,4.5034,28098,0
+SNT.US,D,20080221,000000,4.4645,4.5813,4.458,4.5034,17799,0
+SNT.US,D,20080222,000000,4.4839,4.4904,4.4839,4.4904,2465,0
+SNT.US,D,20080225,000000,4.4125,4.419,4.3606,4.4125,23790,0
+SNT.US,D,20080226,000000,4.445,4.5358,4.445,4.5358,1233,0
+SNT.US,D,20080227,000000,4.4515,4.4904,4.3866,4.4125,16434,0
+SNT.US,D,20080228,000000,4.4125,4.4256,4.4125,4.419,2755,0
+SNT.US,D,20080229,000000,4.4125,4.4385,4.3801,4.3996,19410,0
+SNT.US,D,20080303,000000,4.4839,4.4839,4.2309,4.4775,13854,0
+SNT.US,D,20080304,000000,4.4904,4.4904,4.4125,4.4125,3814,0
+SNT.US,D,20080305,000000,4.419,4.4385,4.3801,4.4256,19613,0
+SNT.US,D,20080306,000000,4.419,4.445,4.3217,4.3412,19938,0
+SNT.US,D,20080307,000000,4.3023,4.3023,4.1595,4.2049,21822,0
+SNT.US,D,20080310,000000,4.2179,4.2179,3.9972,4.14,15873,0
+SNT.US,D,20080311,000000,4.4645,4.5423,4.3996,4.5423,24980,0
+SNT.US,D,20080312,000000,4.5293,4.5748,4.5293,4.5748,1849,0
+SNT.US,D,20080313,000000,4.5423,4.7046,4.5358,4.7046,14689,0
+SNT.US,D,20080314,000000,4.698,4.698,4.5164,4.5423,12265,0
+SNT.US,D,20080317,000000,3.9453,4.7046,3.9453,4.6656,29372,0
+SNT.US,D,20080318,000000,4.5423,4.6851,4.5099,4.5099,14178,0
+SNT.US,D,20080319,000000,4.2698,4.698,4.2698,4.6137,29196,0
+SNT.US,D,20080320,000000,4.6591,4.698,4.3152,4.5813,8476,0
+SNT.US,D,20080324,000000,4.2244,4.5748,4.2244,4.4775,4469,0
+SNT.US,D,20080325,000000,4.3477,4.5748,4.3152,4.4775,12440,0
+SNT.US,D,20080326,000000,4.4775,4.5748,4.445,4.5748,11811,0
+SNT.US,D,20080327,000000,4.5229,4.5748,4.5099,4.5358,7552,0
+SNT.US,D,20080328,000000,4.5229,4.5748,4.4515,4.5229,8687,0
+SNT.US,D,20080331,000000,4.4969,4.4969,4.3801,4.3931,84513,0
+SNT.US,D,20080401,000000,4.4645,4.6656,4.4385,4.6656,6018,0
+SNT.US,D,20080402,000000,4.471,4.6462,4.445,4.5813,4258,0
+SNT.US,D,20080403,000000,4.4839,4.5748,4.3152,4.445,77541,0
+SNT.US,D,20080404,000000,4.3931,4.4969,4.3542,4.3996,96228,0
+SNT.US,D,20080407,000000,4.5034,4.5423,4.3996,4.3996,11894,0
+SNT.US,D,20080408,000000,4.4645,4.5099,4.445,4.5099,53085,0
+SNT.US,D,20080409,000000,4.5293,4.5423,4.458,4.5423,5548,0
+SNT.US,D,20080410,000000,4.4904,4.5034,4.3736,4.4775,5548,0
+SNT.US,D,20080411,000000,4.2827,4.4839,4.2633,4.3217,5093,0
+SNT.US,D,20080414,000000,4.2503,4.4125,4.2373,4.3152,9835,0
+SNT.US,D,20080415,000000,4.2373,4.2633,4.2244,4.2438,2773,0
+SNT.US,D,20080416,000000,4.3477,4.4321,4.2568,4.4321,6164,0
+SNT.US,D,20080417,000000,4.3801,4.3801,4.2503,4.2503,2875,0
+SNT.US,D,20080418,000000,4.2503,4.2827,4.2503,4.2763,50988,0
+SNT.US,D,20080421,000000,4.2244,4.2244,4.2049,4.2114,2928,0
+SNT.US,D,20080422,000000,4.0881,4.3282,4.0557,4.3282,44658,0
+SNT.US,D,20080423,000000,4.2438,4.2568,4.179,4.2568,2773,0
+SNT.US,D,20080424,000000,4.1465,4.2179,3.9713,4.0622,6472,0
+SNT.US,D,20080425,000000,4.14,4.14,4.14,4.14,463,0
+SNT.US,D,20080428,000000,4.1855,4.3023,4.1595,4.2049,6010,0
+SNT.US,D,20080429,000000,4.166,4.2049,4.166,4.2049,463,0
+SNT.US,D,20080430,000000,4.153,4.2958,4.14,4.14,7539,0
+SNT.US,D,20080501,000000,4.1465,4.153,4.14,4.153,3391,0
+SNT.US,D,20080502,000000,4.0881,4.0881,4.0103,4.0492,4751,0
+SNT.US,D,20080505,000000,4.1076,4.1465,3.7896,3.835,22202,0
+SNT.US,D,20080506,000000,3.8999,3.9648,3.874,3.874,63956,0
+SNT.US,D,20080507,000000,3.7896,4.0038,3.7896,3.874,29548,0
+SNT.US,D,20080508,000000,3.9259,4.0622,3.8675,4.0168,79257,0
+SNT.US,D,20080509,000000,3.9778,3.9907,3.9778,3.9907,1541,0
+SNT.US,D,20080512,000000,3.9713,3.9907,3.9713,3.9907,5240,0
+SNT.US,D,20080513,000000,4.0492,4.0557,3.9843,4.0232,34508,0
+SNT.US,D,20080514,000000,4.0232,4.1076,4.0232,4.0686,7967,0
+SNT.US,D,20080515,000000,4.1205,4.2373,4.0232,4.0881,35326,0
+SNT.US,D,20080516,000000,4.3152,4.3152,4.0232,4.0816,58748,0
+SNT.US,D,20080519,000000,4.0492,4.1335,4.0492,4.1011,5979,0
+SNT.US,D,20080520,000000,4.0686,4.1465,4.0557,4.0946,13924,0
+SNT.US,D,20080521,000000,4.0881,4.3088,4.0881,4.0881,27632,0
+SNT.US,D,20080522,000000,4.0881,4.3088,4.0881,4.3088,18938,0
+SNT.US,D,20080523,000000,4.2503,4.2763,4.0297,4.0297,58447,0
+SNT.US,D,20080527,000000,4.0881,4.2244,4.0881,4.1725,10149,0
+SNT.US,D,20080528,000000,4.1855,4.1855,4.1011,4.1011,6638,0
+SNT.US,D,20080529,000000,4.0946,4.2958,4.0946,4.1984,5317,0
+SNT.US,D,20080530,000000,4.14,4.2373,4.14,4.2373,5548,0
+SNT.US,D,20080602,000000,4.166,4.3801,4.166,4.3801,10063,0
+SNT.US,D,20080603,000000,4.3477,4.3931,4.3282,4.3931,10227,0
+SNT.US,D,20080604,000000,4.4125,4.4125,4.153,4.406,14111,0
+SNT.US,D,20080605,000000,4.3736,4.445,4.3736,4.445,10875,0
+SNT.US,D,20080606,000000,4.3931,4.445,4.2827,4.4125,11296,0
+SNT.US,D,20080609,000000,4.445,4.5488,4.445,4.5099,9676,0
+SNT.US,D,20080610,000000,4.4904,4.6591,4.3542,4.6591,6427,0
+SNT.US,D,20080611,000000,4.5553,4.8474,4.5229,4.7305,27809,0
+SNT.US,D,20080612,000000,4.737,4.9317,4.737,4.8603,6318,0
+SNT.US,D,20080613,000000,4.7889,4.9057,4.7889,4.9057,463,0
+SNT.US,D,20080616,000000,4.8992,5.4962,4.8992,5.0744,25524,0
+SNT.US,D,20080617,000000,5.1783,5.1783,4.9317,5.0485,11942,0
+SNT.US,D,20080618,000000,5.055,5.055,4.9317,4.9317,4623,0
+SNT.US,D,20080619,000000,4.9966,5.0161,4.9966,5.0161,932,0
+SNT.US,D,20080620,000000,4.8928,5.2561,4.8733,5.1977,15881,0
+SNT.US,D,20080623,000000,5.0679,5.1133,4.7695,4.9187,10798,0
+SNT.US,D,20080624,000000,4.8278,4.9122,4.75,4.75,6781,0
+SNT.US,D,20080625,000000,4.8019,5.0355,4.8019,4.8992,5147,0
+SNT.US,D,20080626,000000,4.9706,5.0355,4.8992,4.9446,5856,0
+SNT.US,D,20080627,000000,4.9641,5.1653,4.8733,5.0355,8726,0
+SNT.US,D,20080630,000000,5.2172,5.7169,5.1977,5.5027,58555,0
+SNT.US,D,20080701,000000,5.5482,5.5482,4.8992,5.029,58523,0
+SNT.US,D,20080702,000000,5.0096,5.1912,4.8474,4.9122,21498,0
+SNT.US,D,20080703,000000,4.8408,4.8408,4.6591,4.8343,15730,0
+SNT.US,D,20080707,000000,4.7759,4.8343,4.7759,4.8213,14642,0
+SNT.US,D,20080708,000000,4.8408,4.8668,4.8149,4.8278,12810,0
+SNT.US,D,20080709,000000,4.8733,4.8733,4.8084,4.8408,14967,0
+SNT.US,D,20080710,000000,4.9187,4.9187,4.8343,4.8863,6616,0
+SNT.US,D,20080711,000000,4.7889,4.8408,4.7759,4.8343,7097,0
+SNT.US,D,20080714,000000,4.8408,4.8408,4.8408,4.8408,370,0
+SNT.US,D,20080715,000000,4.7435,4.8343,4.4645,4.8343,31250,0
+SNT.US,D,20080716,000000,4.8408,4.8928,4.8343,4.8863,2439,0
+SNT.US,D,20080717,000000,4.8992,4.9901,4.8992,4.9446,3014,0
+SNT.US,D,20080718,000000,4.9641,4.9641,4.9317,4.9317,1541,0
+SNT.US,D,20080721,000000,4.9576,4.9641,4.4125,4.6267,106491,0
+SNT.US,D,20080722,000000,4.8213,4.8213,4.4839,4.6851,16992,0
+SNT.US,D,20080723,000000,4.6656,4.8408,4.6397,4.8408,3064,0
+SNT.US,D,20080724,000000,4.8343,4.8992,4.7759,4.7759,2312,0
+SNT.US,D,20080725,000000,4.7695,4.7695,4.7695,4.7695,1473,0
+SNT.US,D,20080728,000000,4.7565,4.8668,4.7176,4.763,7089,0
+SNT.US,D,20080729,000000,4.8408,4.9901,4.6008,4.7241,5528,0
+SNT.US,D,20080730,000000,4.8668,5.0096,4.5423,4.9966,20413,0
+SNT.US,D,20080731,000000,4.8928,5.1069,4.8668,5.1069,11866,0
+SNT.US,D,20080801,000000,5.042,5.0939,4.9641,5.0939,10397,0
+SNT.US,D,20080804,000000,5.0615,5.0615,5.029,5.029,339,0
+SNT.US,D,20080805,000000,4.9317,5.029,4.737,4.9252,3083,0
+SNT.US,D,20080806,000000,4.8343,4.8343,4.7046,4.7695,9844,0
+SNT.US,D,20080808,000000,4.7565,4.8019,4.7565,4.8019,2051,0
+SNT.US,D,20080811,000000,4.737,4.7759,4.737,4.75,1001,0
+SNT.US,D,20080812,000000,4.6656,4.9706,4.6656,4.8992,17553,0
+SNT.US,D,20080813,000000,4.9771,5.042,4.75,4.8668,7995,0
+SNT.US,D,20080814,000000,4.8084,4.8863,4.8084,4.8084,786,0
+SNT.US,D,20080815,000000,4.8798,5.0939,4.8798,5.0939,4198,0
+SNT.US,D,20080818,000000,5.1783,5.1783,5.1264,5.1264,2882,0
+SNT.US,D,20080819,000000,4.9771,4.9771,4.9771,4.9771,155,0
+SNT.US,D,20080820,000000,5.1198,5.1264,4.9252,4.9252,4161,0
+SNT.US,D,20080821,000000,4.8863,5.1264,4.8798,5.1264,5056,0
+SNT.US,D,20080822,000000,4.7824,5.2561,4.7824,5.2496,14147,0
+SNT.US,D,20080825,000000,5.2237,5.321,5.2237,5.2756,12322,0
+SNT.US,D,20080826,000000,5.2302,5.2496,5.0485,5.2496,6282,0
+SNT.US,D,20080827,000000,5.1912,5.3859,5.1912,5.3794,3459,0
+SNT.US,D,20080828,000000,5.3535,5.4249,5.3145,5.3664,6081,0
+SNT.US,D,20080829,000000,5.347,5.347,5.2951,5.2951,1772,0
+SNT.US,D,20080902,000000,5.334,5.5092,5.334,5.3859,5162,0
+SNT.US,D,20080903,000000,5.4379,5.7299,5.4379,5.6325,20193,0
+SNT.US,D,20080904,000000,5.6779,5.6779,5.3729,5.5806,13781,0
+SNT.US,D,20080905,000000,5.4768,5.4768,5.2692,5.3535,5085,0
+SNT.US,D,20080908,000000,5.2756,5.3535,5.1394,5.3535,7089,0
+SNT.US,D,20080909,000000,5.3535,5.5806,5.3535,5.4832,12790,0
+SNT.US,D,20080910,000000,5.6455,5.6714,5.2886,5.6455,24313,0
+SNT.US,D,20080911,000000,5.5806,5.6714,5.3145,5.6584,26117,0
+SNT.US,D,20080912,000000,5.4832,5.8012,5.4768,5.7882,30809,0
+SNT.US,D,20080915,000000,5.3924,5.7753,5.3924,5.5351,29280,0
+SNT.US,D,20080916,000000,5.4508,5.8077,5.2561,5.6455,24591,0
+SNT.US,D,20080917,000000,5.4508,5.8077,5.2626,5.6779,29557,0
+SNT.US,D,20080918,000000,5.5806,5.8467,5.4379,5.8467,42571,0
+SNT.US,D,20080919,000000,5.8726,5.97,5.7558,5.97,80587,0
+SNT.US,D,20080922,000000,6.0154,6.0348,5.5157,5.9375,20034,0
+SNT.US,D,20080923,000000,5.7817,6.0024,5.7623,5.7753,10197,0
+SNT.US,D,20080924,000000,5.8986,5.9634,5.7947,5.8271,17335,0
+SNT.US,D,20080925,000000,5.7753,5.7882,5.7623,5.7623,2813,0
+SNT.US,D,20080926,000000,5.7753,5.7753,5.4443,5.5416,21788,0
+SNT.US,D,20080929,000000,5.5351,5.8856,4.5423,5.4832,50932,0
+SNT.US,D,20080930,000000,5.3924,5.6779,5.0809,5.6779,20195,0
+SNT.US,D,20081001,000000,5.5806,5.6649,5.3729,5.4053,42384,0
+SNT.US,D,20081002,000000,5.3664,5.5741,5.0615,5.1848,15207,0
+SNT.US,D,20081003,000000,5.029,5.7558,5.0161,5.4703,12103,0
+SNT.US,D,20081006,000000,5.2496,5.4119,4.5943,5.1264,42023,0
+SNT.US,D,20081007,000000,5.1198,5.1264,4.5878,4.6526,30608,0
+SNT.US,D,20081008,000000,4.7111,4.7111,4.2503,4.5423,61077,0
+SNT.US,D,20081009,000000,4.6656,4.6656,4.3152,4.5488,23636,0
+SNT.US,D,20081010,000000,4.2438,4.471,3.9064,4.471,65601,0
+SNT.US,D,20081013,000000,4.4385,5.0615,4.4385,5.0615,25466,0
+SNT.US,D,20081014,000000,5.055,5.0939,4.9706,5.0355,8096,0
+SNT.US,D,20081015,000000,4.7111,4.9966,4.5293,4.5943,23755,0
+SNT.US,D,20081016,000000,4.6072,4.6397,4.179,4.6072,19456,0
+SNT.US,D,20081017,000000,4.3801,4.6072,4.3801,4.5878,3463,0
+SNT.US,D,20081020,000000,4.8668,4.8668,4.1205,4.3736,23715,0
+SNT.US,D,20081022,000000,4.3023,4.3023,4.179,4.2244,11105,0
+SNT.US,D,20081023,000000,4.166,4.166,3.9583,3.9583,46135,0
+SNT.US,D,20081024,000000,3.556,3.8285,2.9914,3.8285,67203,0
+SNT.US,D,20081027,000000,3.6015,3.8675,3.6015,3.6015,13110,0
+SNT.US,D,20081028,000000,3.6663,4.3282,3.6209,4.3282,25764,0
+SNT.US,D,20081029,000000,4.2244,4.2244,3.7831,3.7896,18044,0
+SNT.US,D,20081030,000000,3.7896,3.861,3.6144,3.6533,66356,0
+SNT.US,D,20081031,000000,3.7961,4.127,3.7961,3.887,58251,0
+SNT.US,D,20081103,000000,3.8935,3.9518,3.7961,3.9259,7172,0
+SNT.US,D,20081104,000000,3.9453,4.0427,3.8285,4.0427,16512,0
+SNT.US,D,20081105,000000,4.0232,4.0557,3.7182,3.8935,17680,0
+SNT.US,D,20081106,000000,3.8935,3.8935,3.8026,3.8805,16067,0
+SNT.US,D,20081107,000000,3.6987,3.9194,3.6079,3.9194,29748,0
+SNT.US,D,20081110,000000,3.7637,3.7637,3.251,3.5689,42034,0
+SNT.US,D,20081111,000000,3.4392,3.5365,3.2445,3.5365,23356,0
+SNT.US,D,20081112,000000,3.4717,3.5171,3.4262,3.4911,165084,0
+SNT.US,D,20081113,000000,3.4327,3.5171,3.3938,3.4067,72804,0
+SNT.US,D,20081114,000000,3.3808,3.4262,3.3549,3.4067,138512,0
+SNT.US,D,20081117,000000,3.4392,3.4392,3.2445,3.4067,54013,0
+SNT.US,D,20081118,000000,3.3224,3.3484,3.2769,3.3354,27106,0
+SNT.US,D,20081119,000000,3.2445,3.2769,3.2445,3.251,20868,0
+SNT.US,D,20081120,000000,3.2769,3.2769,3.2251,3.2445,13919,0
+SNT.US,D,20081121,000000,3.2964,3.3549,3.2251,3.303,42764,0
+SNT.US,D,20081124,000000,3.2575,3.3095,3.2315,3.3095,36685,0
+SNT.US,D,20081125,000000,3.6015,3.6015,3.3095,3.4067,34769,0
+SNT.US,D,20081126,000000,3.4587,3.6663,3.3613,3.6663,35529,0
+SNT.US,D,20081128,000000,3.4392,3.4717,3.4002,3.4587,25891,0
+SNT.US,D,20081201,000000,3.4002,3.4002,3.2315,3.3549,32151,0
+SNT.US,D,20081202,000000,3.2445,3.3938,3.2056,3.3613,25582,0
+SNT.US,D,20081203,000000,3.0888,3.4327,3.0888,3.4327,17865,0
+SNT.US,D,20081204,000000,3.1797,3.4132,3.1797,3.3743,4161,0
+SNT.US,D,20081205,000000,3.4132,3.4132,3.2121,3.4002,2773,0
+SNT.US,D,20081208,000000,3.4002,3.5495,3.4002,3.5495,13823,0
+SNT.US,D,20081209,000000,3.3354,3.4976,3.3354,3.4976,6807,0
+SNT.US,D,20081210,000000,3.4846,3.5495,3.4782,3.5495,1233,0
+SNT.US,D,20081211,000000,3.4457,3.5625,3.4392,3.4976,2543,0
+SNT.US,D,20081212,000000,3.4132,3.5106,3.1472,3.4911,12617,0
+SNT.US,D,20081215,000000,3.3678,3.4587,3.2315,3.3484,35988,0
+SNT.US,D,20081216,000000,3.3289,3.3743,3.3289,3.3743,13638,0
+SNT.US,D,20081217,000000,3.238,3.4197,3.238,3.3678,23246,0
+SNT.US,D,20081218,000000,3.2834,3.3743,3.2834,3.3743,20111,0
+SNT.US,D,20081219,000000,3.3613,3.3743,3.3289,3.3678,21384,0
+SNT.US,D,20081222,000000,3.3224,3.3419,3.1732,3.3419,36021,0
+SNT.US,D,20081223,000000,3.3095,3.3095,3.251,3.3095,19790,0
+SNT.US,D,20081224,000000,3.3095,3.3549,3.2705,3.3159,11558,0
+SNT.US,D,20081226,000000,3.2705,3.3354,3.2315,3.3354,9182,0
+SNT.US,D,20081229,000000,3.3289,3.6533,3.3289,3.5885,52221,0
+SNT.US,D,20081230,000000,3.4911,3.6339,3.4197,3.5365,37605,0
+SNT.US,D,20081231,000000,3.5495,4.0492,3.4522,3.7831,97474,0
+SNT.US,D,20090102,000000,3.7312,3.861,3.6079,3.835,23486,0
+SNT.US,D,20090105,000000,3.861,4.153,3.7896,3.9778,25934,0
+SNT.US,D,20090106,000000,3.8935,4.1205,3.8935,4.0751,88614,0
+SNT.US,D,20090107,000000,4.0622,4.0881,3.7182,4.0232,3459,0
+SNT.US,D,20090108,000000,4.0362,4.1205,3.874,4.0168,1233,0
+SNT.US,D,20090109,000000,3.7248,4.0232,3.7248,4.0103,3083,0
+SNT.US,D,20090112,000000,4.0038,4.0168,3.7766,3.7766,5856,0
+SNT.US,D,20090113,000000,3.7831,3.7831,3.7117,3.7182,5240,0
+SNT.US,D,20090114,000000,3.6144,3.861,3.6144,3.7248,5553,0
+SNT.US,D,20090115,000000,3.6404,3.6728,3.4846,3.5171,13084,0
+SNT.US,D,20090116,000000,3.7637,3.835,3.7052,3.7052,8414,0
+SNT.US,D,20090120,000000,3.822,3.8675,3.7248,3.7248,2654,0
+SNT.US,D,20090121,000000,3.8026,3.8026,3.6209,3.7377,6364,0
+SNT.US,D,20090122,000000,3.7637,3.7637,3.7637,3.7637,6318,0
+SNT.US,D,20090123,000000,3.5625,3.7766,3.556,3.7052,7105,0
+SNT.US,D,20090126,000000,3.6469,3.7117,3.6469,3.6987,2697,0
+SNT.US,D,20090127,000000,3.7572,3.8026,3.7117,3.7182,5317,0
+SNT.US,D,20090128,000000,3.8091,3.8415,3.8091,3.8415,2312,0
+SNT.US,D,20090129,000000,4.0232,4.0232,3.6987,3.7117,11866,0
+SNT.US,D,20090130,000000,3.7766,3.7766,3.7052,3.7052,2465,0
+SNT.US,D,20090202,000000,3.6015,3.6015,3.2705,3.5106,7921,0
+SNT.US,D,20090203,000000,3.3678,3.6079,3.2315,3.3743,15259,0
+SNT.US,D,20090204,000000,3.6598,3.7248,3.5495,3.5625,2620,0
+SNT.US,D,20090205,000000,3.53,3.6663,3.4846,3.6663,3083,0
+SNT.US,D,20090206,000000,3.595,3.7377,3.556,3.6663,11411,0
+SNT.US,D,20090209,000000,3.5885,3.6987,3.5625,3.6404,2781,0
+SNT.US,D,20090210,000000,3.543,3.6404,3.5041,3.556,4485,0
+SNT.US,D,20090211,000000,3.5106,3.543,3.5106,3.543,1079,0
+SNT.US,D,20090213,000000,3.6274,3.6274,3.5689,3.595,3982,0
+SNT.US,D,20090217,000000,3.5236,3.5236,3.4132,3.4652,3097,0
+SNT.US,D,20090218,000000,3.4002,3.4717,3.3159,3.4717,4623,0
+SNT.US,D,20090219,000000,3.4587,3.5689,3.3938,3.3938,2312,0
+SNT.US,D,20090220,000000,3.3613,3.5041,3.2899,3.4067,23501,0
+SNT.US,D,20090223,000000,3.3549,3.4132,3.0823,3.238,15168,0
+SNT.US,D,20090224,000000,3.303,3.3613,3.0304,3.2769,46285,0
+SNT.US,D,20090225,000000,3.2834,3.2899,3.2121,3.251,10107,0
+SNT.US,D,20090226,000000,3.4392,3.5625,3.1797,3.1797,26599,0
+SNT.US,D,20090227,000000,3.1732,3.3419,3.1602,3.264,20190,0
+SNT.US,D,20090302,000000,3.2705,3.2705,3.0239,3.238,19177,0
+SNT.US,D,20090303,000000,3.1926,3.3808,3.0758,3.251,32508,0
+SNT.US,D,20090304,000000,3.3484,3.3484,3.0628,3.1862,21202,0
+SNT.US,D,20090305,000000,3.2575,3.2769,3.1602,3.1667,9738,0
+SNT.US,D,20090306,000000,3.1732,3.251,3.1732,3.251,17388,0
+SNT.US,D,20090309,000000,3.1602,3.2121,3.1602,3.2056,4700,0
+SNT.US,D,20090310,000000,3.2251,3.238,3.1862,3.1926,15400,0
+SNT.US,D,20090311,000000,3.251,3.251,3.1472,3.2186,41169,0
+SNT.US,D,20090312,000000,3.2575,3.264,3.2121,3.2251,7067,0
+SNT.US,D,20090313,000000,3.2121,3.2121,2.8877,2.9525,72610,0
+SNT.US,D,20090316,000000,2.9071,2.9201,2.6605,2.6605,80267,0
+SNT.US,D,20090317,000000,2.5891,2.6605,2.4659,2.5242,90135,0
+SNT.US,D,20090318,000000,2.5242,2.8746,2.4594,2.7319,46179,0
+SNT.US,D,20090319,000000,2.7254,2.8552,2.654,2.7514,25862,0
+SNT.US,D,20090320,000000,2.8487,2.8487,2.6929,2.6994,9092,0
+SNT.US,D,20090323,000000,2.6605,2.9136,2.6605,2.7514,22632,0
+SNT.US,D,20090324,000000,2.8616,3.0434,2.6411,2.68,26203,0
+SNT.US,D,20090325,000000,2.7254,3.0499,2.6475,2.7059,12467,0
+SNT.US,D,20090326,000000,2.7059,2.7514,2.6735,2.7514,4104,0
+SNT.US,D,20090327,000000,2.7579,2.7644,2.6994,2.7189,4315,0
+SNT.US,D,20090330,000000,2.7968,2.8033,2.7319,2.8033,13253,0
+SNT.US,D,20090331,000000,2.7514,2.7903,2.6735,2.7124,18801,0
+SNT.US,D,20090401,000000,2.7903,2.7903,2.6475,2.6994,15972,0
+SNT.US,D,20090402,000000,2.7773,2.7903,2.7059,2.7254,41380,0
+SNT.US,D,20090403,000000,2.7124,2.7903,2.7124,2.7708,22654,0
+SNT.US,D,20090406,000000,2.7903,2.7903,2.6475,2.7449,3236,0
+SNT.US,D,20090407,000000,2.6021,2.7254,2.4659,2.4659,3959,0
+SNT.US,D,20090408,000000,2.5242,2.5242,2.4659,2.4918,2447,0
+SNT.US,D,20090409,000000,2.5437,2.6216,2.5372,2.6021,25004,0
+SNT.US,D,20090413,000000,2.6021,2.6929,2.6021,2.6281,3083,0
+SNT.US,D,20090414,000000,2.7384,2.7384,2.667,2.667,2157,0
+SNT.US,D,20090415,000000,2.6865,2.6865,2.6021,2.6086,5085,0
+SNT.US,D,20090416,000000,2.6216,2.6216,2.5437,2.5437,5393,0
+SNT.US,D,20090417,000000,2.6151,2.6346,2.5437,2.6346,6934,0
+SNT.US,D,20090420,000000,2.6411,2.6475,2.6021,2.6021,7924,0
+SNT.US,D,20090421,000000,2.6346,2.6411,2.6021,2.6411,5856,0
+SNT.US,D,20090422,000000,2.6735,3.0823,2.5372,2.6346,4505,0
+SNT.US,D,20090423,000000,2.5761,2.5761,2.5502,2.5502,463,0
+SNT.US,D,20090424,000000,2.5437,2.654,2.5437,2.654,13062,0
+SNT.US,D,20090427,000000,2.68,2.6929,2.6281,2.6411,4932,0
+SNT.US,D,20090428,000000,2.6281,2.6411,2.6281,2.6411,3166,0
+SNT.US,D,20090429,000000,2.654,2.654,2.6281,2.6475,1772,0
+SNT.US,D,20090430,000000,2.7319,2.7319,2.7059,2.7254,6585,0
+SNT.US,D,20090501,000000,2.8292,2.8681,2.7903,2.8227,14794,0
+SNT.US,D,20090504,000000,2.8033,2.8098,2.7903,2.8098,12391,0
+SNT.US,D,20090505,000000,2.7968,2.8812,2.7903,2.7968,3290,0
+SNT.US,D,20090506,000000,2.8616,2.8746,2.8487,2.8552,7085,0
+SNT.US,D,20090507,000000,2.8552,2.8552,2.7838,2.7838,6142,0
+SNT.US,D,20090508,000000,2.8292,2.8812,2.8227,2.8812,4007,0
+SNT.US,D,20090511,000000,2.8877,2.9525,2.8812,2.9136,9280,0
+SNT.US,D,20090512,000000,2.8162,2.9266,2.8033,2.8292,18493,0
+SNT.US,D,20090513,000000,2.8033,2.8098,2.6411,2.7254,20328,0
+SNT.US,D,20090514,000000,2.7514,2.946,2.7254,2.8746,3083,0
+SNT.US,D,20090515,000000,2.8162,2.8162,2.7708,2.7708,1250,0
+SNT.US,D,20090518,000000,2.8552,2.8681,2.8552,2.8681,1130,0
+SNT.US,D,20090519,000000,2.8098,2.8552,2.8098,2.8552,5717,0
+SNT.US,D,20090520,000000,2.9331,2.9331,2.9006,2.9006,4932,0
+SNT.US,D,20090521,000000,2.8746,2.8941,2.8746,2.8877,1638,0
+SNT.US,D,20090522,000000,2.9071,3.0434,2.8162,2.9395,14329,0
+SNT.US,D,20090526,000000,2.9136,3.0174,2.9071,2.972,7048,0
+SNT.US,D,20090527,000000,2.7449,2.9785,2.7254,2.8487,18512,0
+SNT.US,D,20090528,000000,2.8877,2.9201,2.8877,2.8877,6899,0
+SNT.US,D,20090529,000000,2.9201,2.9266,2.8616,2.8616,6088,0
+SNT.US,D,20090601,000000,2.8746,3.0823,2.8746,3.0434,19989,0
+SNT.US,D,20090602,000000,3.0823,3.0888,3.0174,3.0758,17744,0
+SNT.US,D,20090603,000000,2.9785,2.9785,2.8227,2.8227,3391,0
+SNT.US,D,20090604,000000,2.959,2.959,2.9006,2.9266,1650,0
+SNT.US,D,20090605,000000,2.9266,2.946,2.9266,2.946,771,0
+SNT.US,D,20090608,000000,2.9266,2.9525,2.9071,2.946,11453,0
+SNT.US,D,20090609,000000,2.9331,2.9785,2.8681,2.9331,22965,0
+SNT.US,D,20090610,000000,2.946,2.946,2.9071,2.9331,6164,0
+SNT.US,D,20090611,000000,2.8616,2.8616,2.8616,2.8616,308,0
+SNT.US,D,20090612,000000,2.8812,2.8812,2.7644,2.8681,6719,0
+SNT.US,D,20090615,000000,2.7838,2.7968,2.7708,2.7708,3097,0
+SNT.US,D,20090616,000000,2.7708,2.8033,2.7384,2.7579,5702,0
+SNT.US,D,20090617,000000,2.7838,2.7838,2.5826,2.6151,14794,0
+SNT.US,D,20090618,000000,2.6929,2.6929,2.6605,2.6605,3853,0
+SNT.US,D,20090619,000000,2.6735,2.6735,2.6151,2.6216,3391,0
+SNT.US,D,20090622,000000,2.7903,2.7903,2.7189,2.7579,5435,0
+SNT.US,D,20090623,000000,2.8292,2.8292,2.7384,2.7579,23536,0
+SNT.US,D,20090624,000000,2.8162,2.8162,2.7254,2.7644,12522,0
+SNT.US,D,20090625,000000,2.7384,2.7384,2.6929,2.7384,2773,0
+SNT.US,D,20090626,000000,2.7189,2.7579,2.7189,2.7189,17261,0
+SNT.US,D,20090629,000000,3.1797,3.2121,2.9331,3.1407,97057,0
+SNT.US,D,20090630,000000,3.0564,3.0564,2.9849,2.9979,6626,0
+SNT.US,D,20090701,000000,3.0369,3.0369,2.8877,2.9201,39166,0
+SNT.US,D,20090706,000000,2.7384,2.7384,2.6994,2.6994,3845,0
+SNT.US,D,20090707,000000,2.7254,2.7254,2.6411,2.6411,9248,0
+SNT.US,D,20090708,000000,2.6605,2.8616,2.6086,2.7319,18198,0
+SNT.US,D,20090709,000000,3.0304,3.0304,2.7903,2.7903,4469,0
+SNT.US,D,20090710,000000,2.7903,2.7968,2.6086,2.6605,7089,0
+SNT.US,D,20090713,000000,2.7708,2.7903,2.6865,2.7708,8476,0
+SNT.US,D,20090714,000000,2.7968,2.7968,2.7838,2.7968,7608,0
+SNT.US,D,20090715,000000,2.7059,2.8357,2.6735,2.7903,19929,0
+SNT.US,D,20090716,000000,2.8162,2.8162,2.7773,2.7968,4161,0
+SNT.US,D,20090717,000000,2.7903,2.7903,2.68,2.7903,8740,0
+SNT.US,D,20090720,000000,2.7903,2.7903,2.7124,2.7514,9632,0
+SNT.US,D,20090721,000000,2.7838,3.0823,2.7384,2.7838,41275,0
+SNT.US,D,20090722,000000,2.7189,2.7708,2.6929,2.7644,12514,0
+SNT.US,D,20090723,000000,2.8877,2.9785,2.8877,2.9201,9723,0
+SNT.US,D,20090724,000000,2.8227,2.8227,2.7838,2.8227,4140,0
+SNT.US,D,20090727,000000,2.7708,2.9655,2.7514,2.8357,10503,0
+SNT.US,D,20090728,000000,2.7579,3.0758,2.7514,3.0758,14468,0
+SNT.US,D,20090729,000000,2.9849,3.1147,2.8877,2.8877,20712,0
+SNT.US,D,20090730,000000,2.8877,2.8877,2.7773,2.8227,32233,0
+SNT.US,D,20090731,000000,2.8552,2.9331,2.7968,2.9331,57119,0
+SNT.US,D,20090803,000000,3.0174,3.3159,2.9914,3.2964,75087,0
+SNT.US,D,20090804,000000,3.3678,3.3808,3.2315,3.2315,17136,0
+SNT.US,D,20090805,000000,3.2251,3.5171,3.1147,3.4002,19241,0
+SNT.US,D,20090806,000000,3.3289,3.3289,3.1472,3.1536,11590,0
+SNT.US,D,20090807,000000,3.2769,3.303,2.8616,3.0564,79563,0
+SNT.US,D,20090810,000000,3.0758,3.1342,2.9785,3.1342,16491,0
+SNT.US,D,20090811,000000,3.1212,3.1212,2.9849,3.0499,11769,0
+SNT.US,D,20090812,000000,3.0044,3.0823,2.9655,3.0174,11058,0
+SNT.US,D,20090813,000000,3.0304,3.1147,2.9331,2.9395,5702,0
+SNT.US,D,20090814,000000,2.946,3.0174,2.8357,3.0174,11096,0
+SNT.US,D,20090817,000000,2.8877,2.9266,2.7708,2.9266,8540,0
+SNT.US,D,20090818,000000,2.8877,2.8877,2.7059,2.7449,12174,0
+SNT.US,D,20090819,000000,2.6929,2.8098,2.6929,2.7384,2328,0
+SNT.US,D,20090820,000000,2.7449,2.7449,2.6994,2.6994,809,0
+SNT.US,D,20090821,000000,2.7449,2.8098,2.7449,2.8033,4996,0
+SNT.US,D,20090824,000000,2.8227,2.9136,2.8098,2.8098,1164,0
+SNT.US,D,20090825,000000,2.8746,2.8746,2.7579,2.7773,549,0
+SNT.US,D,20090826,000000,2.8552,2.9266,2.7514,2.8033,2332,0
+SNT.US,D,20090827,000000,2.6994,2.7124,2.6994,2.7124,5848,0
+SNT.US,D,20090828,000000,2.7254,2.7254,2.6281,2.68,12512,0
+SNT.US,D,20090831,000000,2.6346,2.6346,2.6151,2.6151,308,0
+SNT.US,D,20090901,000000,2.654,2.654,2.654,2.654,231,0
+SNT.US,D,20090902,000000,2.7708,2.7773,2.7708,2.7773,830,0
+SNT.US,D,20090903,000000,2.7773,2.7773,2.6929,2.6929,2131,0
+SNT.US,D,20090904,000000,2.7254,2.7384,2.7254,2.7319,8495,0
+SNT.US,D,20090908,000000,2.7579,2.7579,2.667,2.7124,6330,0
+SNT.US,D,20090909,000000,2.3555,2.6281,2.3555,2.6086,22985,0
+SNT.US,D,20090910,000000,2.5761,2.7124,2.5761,2.6929,6544,0
+SNT.US,D,20090911,000000,2.7449,2.7449,2.6281,2.6281,10038,0
+SNT.US,D,20090914,000000,2.654,2.6929,2.5956,2.6346,5557,0
+SNT.US,D,20090915,000000,2.6735,2.68,2.6411,2.6605,9169,0
+SNT.US,D,20090916,000000,2.6605,2.6605,2.6086,2.6086,2312,0
+SNT.US,D,20090917,000000,2.5956,2.6021,2.5956,2.5956,4777,0
+SNT.US,D,20090918,000000,2.6086,2.6151,2.5956,2.5956,5540,0
+SNT.US,D,20090921,000000,2.5956,2.5956,2.5956,2.5956,2273,0
+SNT.US,D,20090922,000000,2.6216,2.7449,2.6216,2.7124,4038,0
+SNT.US,D,20090923,000000,2.6994,2.7514,2.6994,2.7514,2505,0
+SNT.US,D,20090924,000000,2.7319,2.7449,2.68,2.68,2773,0
+SNT.US,D,20090925,000000,2.6929,2.7254,2.6929,2.7254,8301,0
+SNT.US,D,20090928,000000,2.6605,2.7189,2.6475,2.6929,2773,0
+SNT.US,D,20090929,000000,2.68,2.6929,2.6411,2.6411,2465,0
+SNT.US,D,20090930,000000,2.6346,2.6865,2.6021,2.6475,2101,0
+SNT.US,D,20091001,000000,2.6021,2.6929,2.5956,2.6475,1287,0
+SNT.US,D,20091002,000000,2.667,2.667,2.6475,2.6475,4315,0
+SNT.US,D,20091006,000000,2.7189,2.7189,2.7189,2.7189,6164,0
+SNT.US,D,20091007,000000,2.8422,2.8422,2.6994,2.7059,5008,0
+SNT.US,D,20091009,000000,2.6865,2.6994,2.6865,2.6994,1233,0
+SNT.US,D,20091012,000000,2.6086,2.7059,2.6086,2.7059,786,0
+SNT.US,D,20091013,000000,2.7124,2.7189,2.6605,2.6929,8519,0
+SNT.US,D,20091014,000000,2.6605,2.6994,2.6605,2.6929,18191,0
+SNT.US,D,20091015,000000,2.7124,2.7124,2.6605,2.667,3684,0
+SNT.US,D,20091016,000000,2.7059,2.7059,2.6929,2.6929,2620,0
+SNT.US,D,20091019,000000,2.654,2.7579,2.6346,2.6605,790,0
+SNT.US,D,20091020,000000,2.7254,2.7254,2.667,2.6735,2948,0
+SNT.US,D,20091021,000000,2.6929,2.7124,2.6281,2.6281,7376,0
+SNT.US,D,20091022,000000,2.6021,2.6929,2.6021,2.6929,2444,0
+SNT.US,D,20091026,000000,2.5956,2.7124,2.5956,2.6216,4139,0
+SNT.US,D,20091027,000000,2.6605,2.6605,2.5956,2.6151,3429,0
+SNT.US,D,20091028,000000,2.5956,2.5956,2.5956,2.5956,1541,0
+SNT.US,D,20091029,000000,2.5956,2.5956,2.5956,2.5956,963,0
+SNT.US,D,20091030,000000,2.5956,2.6086,2.5956,2.5956,17946,0
+SNT.US,D,20091102,000000,2.5956,2.5956,2.5956,2.5956,1541,0
+SNT.US,D,20091103,000000,2.5891,2.6151,2.5242,2.5891,6166,0
+SNT.US,D,20091104,000000,2.5372,2.667,2.5307,2.6605,8674,0
+SNT.US,D,20091105,000000,2.5437,2.5956,2.5437,2.5956,1090,0
+SNT.US,D,20091106,000000,2.5242,2.5242,2.5242,2.5242,2928,0
+SNT.US,D,20091109,000000,2.5891,2.5956,2.5372,2.5372,2004,0
+SNT.US,D,20091110,000000,2.5891,2.5891,2.5372,2.5372,2805,0
+SNT.US,D,20091111,000000,2.5891,2.5891,2.5307,2.5567,7675,0
+SNT.US,D,20091112,000000,2.5307,2.5567,2.2452,2.2452,6822,0
+SNT.US,D,20091113,000000,2.3426,2.5242,2.3426,2.4788,12637,0
+SNT.US,D,20091116,000000,2.4788,2.5048,2.4788,2.4983,924,0
+SNT.US,D,20091117,000000,2.5242,2.5956,2.5242,2.5567,2934,0
+SNT.US,D,20091118,000000,2.5437,2.5632,2.5307,2.5632,9438,0
+SNT.US,D,20091119,000000,2.4463,2.4463,2.4463,2.4463,1541,0
+SNT.US,D,20091120,000000,2.4724,2.4724,2.3815,2.4528,3398,0
+SNT.US,D,20091123,000000,2.388,2.4009,2.3491,2.4009,16368,0
+SNT.US,D,20091124,000000,2.4009,2.4399,2.3815,2.4334,3236,0
+SNT.US,D,20091125,000000,2.375,2.4463,2.3426,2.4074,4161,0
+SNT.US,D,20091127,000000,2.388,2.388,2.2582,2.2906,18100,0
+SNT.US,D,20091130,000000,2.2582,2.3685,2.2452,2.3491,18819,0
+SNT.US,D,20091201,000000,2.3685,2.375,2.2906,2.3101,33040,0
+SNT.US,D,20091202,000000,2.2841,2.3296,2.2841,2.2906,5778,0
+SNT.US,D,20091203,000000,2.2906,2.3101,2.2776,2.3036,7649,0
+SNT.US,D,20091204,000000,2.2776,2.2971,2.2387,2.2582,11103,0
+SNT.US,D,20091207,000000,2.2517,2.3296,2.2387,2.2452,4231,0
+SNT.US,D,20091208,000000,2.2387,2.3231,2.2387,2.3166,17950,0
+SNT.US,D,20091209,000000,2.2841,2.3231,2.2841,2.2906,4102,0
+SNT.US,D,20091210,000000,2.3166,2.3231,2.2906,2.3231,2768,0
+SNT.US,D,20091211,000000,2.3296,2.3361,2.3296,2.3361,1980,0
+SNT.US,D,20091214,000000,2.3361,2.3555,2.2841,2.3555,19938,0
+SNT.US,D,20091215,000000,2.2712,2.2712,2.2712,2.2712,4932,0
+SNT.US,D,20091216,000000,1.9986,2.2841,1.9986,2.2841,36705,0
+SNT.US,D,20091217,000000,2.2712,2.4463,2.2582,2.2582,13267,0
+SNT.US,D,20091218,000000,2.2582,2.2582,2.0895,2.2582,1782,0
+SNT.US,D,20091221,000000,2.3101,2.3101,2.2712,2.2712,860,0
+SNT.US,D,20091222,000000,2.2647,2.3166,2.2582,2.3036,11558,0
+SNT.US,D,20091223,000000,2.2582,2.3101,2.2582,2.2841,3391,0
+SNT.US,D,20091228,000000,2.2776,2.9525,2.2776,2.4918,118220,0
+SNT.US,D,20091229,000000,2.3101,2.6605,2.2776,2.3361,31043,0
+SNT.US,D,20091230,000000,2.3945,2.8552,2.3945,2.4659,21020,0
+SNT.US,D,20091231,000000,2.4334,2.7189,2.1804,2.388,178214,0
+SNT.US,D,20100104,000000,2.5956,2.6475,2.5502,2.5956,152462,0
+SNT.US,D,20100105,000000,2.8681,2.8681,2.6929,2.7579,181104,0
+SNT.US,D,20100106,000000,2.8033,2.8681,2.7319,2.7319,31448,0
+SNT.US,D,20100107,000000,2.7254,2.7384,2.6929,2.7384,27592,0
+SNT.US,D,20100108,000000,2.7838,2.7903,2.6735,2.68,11345,0
+SNT.US,D,20100111,000000,2.7319,3.0499,2.7319,3.0044,75154,0
+SNT.US,D,20100112,000000,2.9006,2.9136,2.7968,2.8941,28531,0
+SNT.US,D,20100113,000000,2.9006,2.9006,2.7903,2.8746,28388,0
+SNT.US,D,20100114,000000,2.654,2.8162,2.654,2.7644,4288,0
+SNT.US,D,20100115,000000,2.7189,2.7644,2.7189,2.7644,4477,0
+SNT.US,D,20100119,000000,2.68,2.7579,2.68,2.7384,2720,0
+SNT.US,D,20100120,000000,2.68,2.6929,2.5696,2.6929,21023,0
+SNT.US,D,20100121,000000,2.6929,2.6929,2.5761,2.5956,23206,0
+SNT.US,D,20100122,000000,2.5956,2.6346,2.5307,2.5307,8118,0
+SNT.US,D,20100125,000000,2.6865,2.6929,2.6346,2.6735,39832,0
+SNT.US,D,20100126,000000,2.7254,2.7903,2.6735,2.7254,33305,0
+SNT.US,D,20100127,000000,2.667,2.7449,2.6605,2.7384,28719,0
+SNT.US,D,20100128,000000,2.6994,2.7124,2.6994,2.7124,4145,0
+SNT.US,D,20100129,000000,2.6411,2.8227,2.6411,2.667,11404,0
+SNT.US,D,20100201,000000,2.7254,2.7838,2.7254,2.7644,11096,0
+SNT.US,D,20100202,000000,2.6994,2.7644,2.6994,2.7644,13215,0
+SNT.US,D,20100203,000000,2.6929,2.7838,2.6929,2.7838,3710,0
+SNT.US,D,20100204,000000,2.7644,2.7773,2.6346,2.6865,17106,0
+SNT.US,D,20100205,000000,2.6281,2.7254,2.6216,2.68,15873,0
+SNT.US,D,20100208,000000,2.7773,2.8681,2.6411,2.6735,17659,0
+SNT.US,D,20100209,000000,2.6994,2.6994,2.6281,2.6865,8784,0
+SNT.US,D,20100210,000000,2.6475,2.6735,2.5891,2.667,13334,0
+SNT.US,D,20100211,000000,2.654,2.654,2.6151,2.6151,3776,0
+SNT.US,D,20100212,000000,2.5891,2.6021,2.5632,2.5632,8950,0
+SNT.US,D,20100216,000000,2.5567,2.5567,2.4659,2.5372,7830,0
+SNT.US,D,20100217,000000,2.5307,2.5761,2.5178,2.5178,4594,0
+SNT.US,D,20100218,000000,2.5307,2.5307,2.5307,2.5307,693,0
+SNT.US,D,20100222,000000,2.5307,2.5307,2.5178,2.5307,8630,0
+SNT.US,D,20100223,000000,2.5178,2.5178,2.5113,2.5113,463,0
+SNT.US,D,20100224,000000,2.5048,2.5048,2.5048,2.5048,3853,0
+SNT.US,D,20100225,000000,2.5048,2.5048,2.4659,2.4788,6642,0
+SNT.US,D,20100226,000000,2.4788,2.4788,2.362,2.4659,6704,0
+SNT.US,D,20100301,000000,2.4463,2.4724,2.388,2.4724,27531,0
+SNT.US,D,20100302,000000,2.4204,2.4399,2.375,2.4399,14965,0
+SNT.US,D,20100303,000000,2.3815,2.4269,2.2906,2.362,18907,0
+SNT.US,D,20100304,000000,2.3685,2.3685,2.3296,2.3491,4832,0
+SNT.US,D,20100305,000000,2.3685,2.4334,2.362,2.3685,15961,0
+SNT.US,D,20100308,000000,2.362,2.4139,2.362,2.4139,463,0
+SNT.US,D,20100309,000000,2.4399,2.4399,2.362,2.3685,3273,0
+SNT.US,D,20100310,000000,2.3685,2.3685,2.3555,2.3555,3822,0
+SNT.US,D,20100311,000000,2.3296,2.3296,2.2776,2.2841,3969,0
+SNT.US,D,20100312,000000,2.2712,2.3296,2.2712,2.3101,11790,0
+SNT.US,D,20100315,000000,2.3361,2.4009,2.3361,2.4009,4199,0
+SNT.US,D,20100316,000000,2.4334,2.4659,2.4334,2.4659,6225,0
+SNT.US,D,20100317,000000,2.5113,2.5178,2.375,2.4594,1903,0
+SNT.US,D,20100318,000000,2.4659,2.5891,2.3815,2.5632,6442,0
+SNT.US,D,20100319,000000,2.4983,2.4983,2.4853,2.4853,1541,0
+SNT.US,D,20100322,000000,2.5502,2.6281,2.5372,2.5372,14970,0
+SNT.US,D,20100323,000000,2.5826,2.5826,2.5372,2.5632,3439,0
+SNT.US,D,20100324,000000,2.4334,2.5048,2.4009,2.4399,4623,0
+SNT.US,D,20100325,000000,2.4528,2.4528,2.4009,2.4009,3925,0
+SNT.US,D,20100326,000000,2.4983,2.5696,2.4918,2.4918,12864,0
+SNT.US,D,20100329,000000,2.5048,2.5048,2.5048,2.5048,463,0
+SNT.US,D,20100330,000000,2.4724,2.4983,2.4724,2.4983,924,0
+SNT.US,D,20100331,000000,2.5696,2.5696,2.4983,2.4983,616,0
+SNT.US,D,20100401,000000,2.4918,2.5891,2.4659,2.5307,29755,0
+SNT.US,D,20100405,000000,2.5826,2.5956,2.5307,2.5307,4165,0
+SNT.US,D,20100406,000000,2.4853,2.5372,2.4853,2.5372,25427,0
+SNT.US,D,20100407,000000,2.5567,2.5956,2.4724,2.5891,6503,0
+SNT.US,D,20100408,000000,2.5178,2.5372,2.4983,2.5372,463,0
+SNT.US,D,20100409,000000,2.5178,2.5307,2.4724,2.5307,8607,0
+SNT.US,D,20100412,000000,2.5307,2.5372,2.4853,2.4983,3236,0
+SNT.US,D,20100413,000000,2.4983,2.5632,2.4983,2.5437,31461,0
+SNT.US,D,20100414,000000,2.5242,2.5567,2.5242,2.5242,91904,0
+SNT.US,D,20100415,000000,2.5242,2.5307,2.5242,2.5307,1452,0
+SNT.US,D,20100416,000000,2.5891,2.5891,2.4853,2.4918,24664,0
+SNT.US,D,20100419,000000,2.4853,2.4918,2.4853,2.4853,2620,0
+SNT.US,D,20100420,000000,2.4853,2.4918,2.4334,2.4918,11641,0
+SNT.US,D,20100421,000000,2.5437,2.5437,2.5048,2.5372,4638,0
+SNT.US,D,20100422,000000,2.5437,2.5437,2.4334,2.4788,5119,0
+SNT.US,D,20100423,000000,2.4918,2.4983,2.4788,2.4983,7835,0
+SNT.US,D,20100426,000000,2.5242,2.5307,2.4528,2.4918,4391,0
+SNT.US,D,20100427,000000,2.4139,2.4139,2.3945,2.3945,4785,0
+SNT.US,D,20100428,000000,2.4009,2.4724,2.4009,2.4724,4038,0
+SNT.US,D,20100504,000000,2.4009,2.4269,2.4009,2.4009,924,0
+SNT.US,D,20100505,000000,2.3945,2.4009,2.3945,2.3945,7625,0
+SNT.US,D,20100506,000000,2.3231,2.3555,2.3231,2.3555,2928,0
+SNT.US,D,20100507,000000,2.2971,2.3491,2.2906,2.2971,6844,0
+SNT.US,D,20100510,000000,2.3685,2.3685,2.2906,2.3036,10503,0
+SNT.US,D,20100512,000000,2.3036,2.3296,2.2776,2.2776,10788,0
+SNT.US,D,20100513,000000,2.3036,2.362,2.3036,2.3231,7484,0
+SNT.US,D,20100514,000000,2.3555,2.362,2.1543,2.1608,12865,0
+SNT.US,D,20100517,000000,2.1608,2.2128,1.9986,2.1608,6211,0
+SNT.US,D,20100518,000000,1.9013,2.1543,1.8948,2.1284,34156,0
+SNT.US,D,20100519,000000,2.083,2.1414,1.9532,2.1284,12874,0
+SNT.US,D,20100520,000000,2.083,2.1154,1.6872,2.1154,10681,0
+SNT.US,D,20100521,000000,1.9986,2.1154,1.9208,2.0246,4216,0
+SNT.US,D,20100524,000000,1.8753,1.8753,1.752,1.7586,53326,0
+SNT.US,D,20100525,000000,1.8429,1.8429,1.6223,1.7196,33514,0
+SNT.US,D,20100526,000000,1.752,1.804,1.6872,1.6872,24114,0
+SNT.US,D,20100527,000000,1.791,1.8105,1.7196,1.752,190361,0
+SNT.US,D,20100528,000000,1.7651,1.7715,1.7196,1.7455,47959,0
+SNT.US,D,20100601,000000,1.7845,1.7975,1.7326,1.739,31655,0
+SNT.US,D,20100602,000000,1.7715,1.7715,1.6547,1.6677,10173,0
+SNT.US,D,20100603,000000,1.7001,1.7326,1.6936,1.6936,5232,0
+SNT.US,D,20100604,000000,1.752,1.7651,1.6547,1.6807,13451,0
+SNT.US,D,20100607,000000,1.6482,1.7455,1.6482,1.6547,4292,0
+SNT.US,D,20100608,000000,1.6677,1.7066,1.6547,1.6677,7012,0
+SNT.US,D,20100609,000000,1.6742,1.6872,1.6547,1.6547,21982,0
+SNT.US,D,20100610,000000,1.6612,1.7196,1.6547,1.6612,15443,0
+SNT.US,D,20100611,000000,1.6807,1.6872,1.6677,1.6677,2928,0
+SNT.US,D,20100614,000000,1.6288,1.6742,1.6223,1.6742,6585,0
+SNT.US,D,20100615,000000,1.6418,1.6547,1.6223,1.6547,15794,0
+SNT.US,D,20100617,000000,1.6872,1.8559,1.6353,1.8559,42694,0
+SNT.US,D,20100618,000000,1.8559,1.9013,1.7975,1.7975,24801,0
+SNT.US,D,20100621,000000,1.7586,1.9467,1.7586,1.8494,17554,0
+SNT.US,D,20100622,000000,1.8883,1.9467,1.7196,1.8429,52098,0
+SNT.US,D,20100623,000000,1.8818,1.8883,1.8169,1.8559,20034,0
+SNT.US,D,20100624,000000,1.8299,1.8623,1.8169,1.8623,2613,0
+SNT.US,D,20100625,000000,1.8234,1.8234,1.8169,1.8169,2735,0
+SNT.US,D,20100628,000000,1.8169,1.8234,1.7845,1.791,23805,0
+SNT.US,D,20100629,000000,1.7845,1.8234,1.7845,1.8105,7240,0
+SNT.US,D,20100630,000000,1.791,1.791,1.752,1.7715,68405,0
+SNT.US,D,20100701,000000,1.7651,1.9338,1.7651,1.8948,40211,0
+SNT.US,D,20100702,000000,1.8234,1.8883,1.778,1.804,2465,0
+SNT.US,D,20100706,000000,1.804,1.8559,1.7975,1.8559,5992,0
+SNT.US,D,20100707,000000,1.8559,1.8688,1.791,1.791,9469,0
+SNT.US,D,20100708,000000,1.8883,1.8883,1.804,1.8234,2465,0
+SNT.US,D,20100709,000000,1.8494,1.8559,1.7651,1.7715,10356,0
+SNT.US,D,20100712,000000,1.8494,1.8623,1.8364,1.8494,23886,0
+SNT.US,D,20100713,000000,1.8688,1.8688,1.8299,1.8494,10109,0
+SNT.US,D,20100714,000000,1.8818,1.8818,1.8753,1.8753,1526,0
+SNT.US,D,20100715,000000,1.8623,1.8623,1.791,1.8169,2773,0
+SNT.US,D,20100716,000000,1.791,1.8688,1.752,1.7975,6626,0
+SNT.US,D,20100719,000000,1.8623,2.1219,1.752,1.7651,48734,0
+SNT.US,D,20100720,000000,1.7845,1.7845,1.778,1.778,2004,0
+SNT.US,D,20100721,000000,1.8169,1.8623,1.7651,1.8299,9208,0
+SNT.US,D,20100722,000000,1.8105,1.8105,1.804,1.804,2261,0
+SNT.US,D,20100723,000000,1.8169,1.8494,1.8105,1.8494,3404,0
+SNT.US,D,20100726,000000,1.8299,1.8753,1.752,1.8753,21452,0
+SNT.US,D,20100727,000000,1.8883,1.8883,1.8169,1.8299,5910,0
+SNT.US,D,20100728,000000,1.8169,1.8299,1.8169,1.8299,1526,0
+SNT.US,D,20100730,000000,2.1219,2.1284,1.8299,1.9273,3468,0
+SNT.US,D,20100802,000000,1.9467,1.9467,1.8688,1.8818,8938,0
+SNT.US,D,20100803,000000,1.9338,1.9338,1.9078,1.9078,5989,0
+SNT.US,D,20100804,000000,1.9338,1.9467,1.9208,1.9402,14486,0
+SNT.US,D,20100805,000000,1.9402,1.9532,1.9402,1.9532,3267,0
+SNT.US,D,20100806,000000,1.9532,1.9532,1.9532,1.9532,1233,0
+SNT.US,D,20100809,000000,1.8818,1.9467,1.8753,1.9143,2851,0
+SNT.US,D,20100810,000000,1.9402,1.9402,1.9402,1.9402,155,0
+SNT.US,D,20100811,000000,1.8883,1.8883,1.8883,1.8883,3754,0
+SNT.US,D,20100812,000000,1.8105,1.8105,1.8105,1.8105,581,0
+SNT.US,D,20100813,000000,1.8105,1.9532,1.8105,1.8105,1969,0
+SNT.US,D,20100816,000000,1.8429,1.8429,1.7845,1.7845,7721,0
+SNT.US,D,20100817,000000,1.8169,1.8169,1.8169,1.8169,2481,0
+SNT.US,D,20100818,000000,1.8234,1.8234,1.778,1.778,7110,0
+SNT.US,D,20100819,000000,1.791,1.791,1.7845,1.7845,616,0
+SNT.US,D,20100820,000000,1.7845,1.7845,1.7651,1.7651,8411,0
+SNT.US,D,20100824,000000,1.778,1.778,1.778,1.778,3048,0
+SNT.US,D,20100825,000000,1.7586,1.7586,1.7586,1.7586,155,0
+SNT.US,D,20100827,000000,1.804,1.8169,1.7975,1.8169,1079,0
+SNT.US,D,20100831,000000,1.8234,1.8234,1.8234,1.8234,161,0
+SNT.US,D,20100901,000000,1.8818,1.8818,1.8818,1.8818,924,0
+SNT.US,D,20100902,000000,1.8818,1.8818,1.8494,1.8494,1695,0
+SNT.US,D,20100903,000000,1.8299,1.8753,1.7845,1.8753,24780,0
+SNT.US,D,20100907,000000,1.8818,1.8818,1.8818,1.8818,6164,0
+SNT.US,D,20100908,000000,1.791,1.7975,1.791,1.7975,463,0
+SNT.US,D,20100909,000000,1.7975,1.7975,1.7651,1.7715,3391,0
+SNT.US,D,20100910,000000,1.7715,1.7715,1.7715,1.7715,1545,0
+SNT.US,D,20100913,000000,1.8234,1.8234,1.8169,1.8234,5259,0
+SNT.US,D,20100914,000000,1.8883,1.8883,1.8559,1.8559,771,0
+SNT.US,D,20100915,000000,1.8818,1.8818,1.8688,1.8688,1166,0
+SNT.US,D,20100916,000000,1.8753,1.8818,1.8169,1.8234,13447,0
+SNT.US,D,20100917,000000,1.9013,1.9013,1.8299,1.8299,1421,0
+SNT.US,D,20100920,000000,1.7975,1.8753,1.7975,1.8753,6388,0
+SNT.US,D,20100921,000000,1.9143,1.9402,1.8883,1.9402,39705,0
+SNT.US,D,20100922,000000,1.9597,1.9662,1.9078,1.9078,3699,0
+SNT.US,D,20100923,000000,1.9273,1.9402,1.8818,1.8818,6460,0
+SNT.US,D,20100924,000000,1.8818,1.9856,1.8753,1.9727,848,0
+SNT.US,D,20100927,000000,1.9467,1.9727,1.9467,1.9727,2299,0
+SNT.US,D,20100928,000000,1.9662,1.9727,1.9467,1.9727,3236,0
+SNT.US,D,20100929,000000,1.9597,1.9597,1.9532,1.9597,3083,0
+SNT.US,D,20100930,000000,1.9532,1.9532,1.9467,1.9467,924,0
+SNT.US,D,20101001,000000,2.0051,2.0116,1.9467,2.0116,11166,0
+SNT.US,D,20101004,000000,2.0765,2.0895,1.9921,2.0246,28279,0
+SNT.US,D,20101005,000000,2.0441,2.07,2.0116,2.0635,25683,0
+SNT.US,D,20101006,000000,2.0765,2.1219,2.0116,2.0116,10820,0
+SNT.US,D,20101007,000000,2.1089,2.1089,2.07,2.1025,30550,0
+SNT.US,D,20101008,000000,2.1089,2.1154,1.9467,1.9986,10613,0
+SNT.US,D,20101011,000000,2.0181,2.0895,1.9986,2.0895,11127,0
+SNT.US,D,20101012,000000,2.0506,2.0895,1.9921,2.0765,4831,0
+SNT.US,D,20101013,000000,2.0506,2.0765,2.0376,2.0376,4765,0
+SNT.US,D,20101015,000000,1.9856,2.096,1.9856,2.096,3705,0
+SNT.US,D,20101018,000000,2.1479,2.3101,2.0441,2.0765,74520,0
+SNT.US,D,20101019,000000,2.0571,2.0895,1.9467,2.0441,6467,0
+SNT.US,D,20101020,000000,2.0441,2.0635,1.9727,2.0246,15350,0
+SNT.US,D,20101021,000000,2.0246,2.0571,1.9662,1.9856,21373,0
+SNT.US,D,20101025,000000,2.0116,2.07,2.0116,2.0246,6704,0
+SNT.US,D,20101026,000000,2.031,2.0635,2.0181,2.0506,3544,0
+SNT.US,D,20101027,000000,2.0506,2.0765,1.9727,2.0506,2620,0
+SNT.US,D,20101028,000000,2.0506,2.0506,1.9532,2.0181,8696,0
+SNT.US,D,20101029,000000,1.9597,2.0571,1.9597,2.0181,8022,0
+SNT.US,D,20101101,000000,2.0441,2.0635,2.0441,2.0635,9077,0
+SNT.US,D,20101102,000000,2.07,2.07,1.9921,2.07,4317,0
+SNT.US,D,20101103,000000,2.0635,2.0635,2.0635,2.0635,155,0
+SNT.US,D,20101104,000000,2.07,2.083,1.9532,1.9986,13882,0
+SNT.US,D,20101105,000000,2.031,2.0441,1.9856,2.0116,15873,0
+SNT.US,D,20101108,000000,1.9921,2.0246,1.9921,2.0246,1695,0
+SNT.US,D,20101109,000000,1.9986,2.0051,1.9986,2.0051,1849,0
+SNT.US,D,20101110,000000,1.9856,1.9856,1.9532,1.9662,666,0
+SNT.US,D,20101111,000000,1.9921,2.0116,1.9532,2.0116,1619,0
+SNT.US,D,20101112,000000,1.9532,1.9792,1.9467,1.9792,9477,0
+SNT.US,D,20101115,000000,2.0116,2.0116,1.9467,1.9532,11710,0
+SNT.US,D,20101116,000000,1.9792,2.0376,1.9792,1.9986,1079,0
+SNT.US,D,20101117,000000,2.0116,2.0116,2.0116,2.0116,155,0
+SNT.US,D,20101118,000000,1.9662,1.9856,1.9467,1.9856,226981,0
+SNT.US,D,20101119,000000,1.9532,1.9532,1.8753,1.9402,6695,0
+SNT.US,D,20101122,000000,2.3036,2.388,1.9856,2.083,126681,0
+SNT.US,D,20101123,000000,2.1414,2.1414,1.9921,2.0765,38978,0
+SNT.US,D,20101124,000000,1.9856,2.1414,1.9467,2.083,15767,0
+SNT.US,D,20101129,000000,2.1738,2.1738,1.9986,2.0635,16862,0
+SNT.US,D,20101130,000000,2.0441,2.1025,1.9986,2.0376,30174,0
+SNT.US,D,20101201,000000,2.0441,2.1738,2.0116,2.0506,11377,0
+SNT.US,D,20101202,000000,2.0051,2.1349,1.9532,2.0116,30322,0
+SNT.US,D,20101203,000000,2.0246,2.0246,1.9597,1.9662,4917,0
+SNT.US,D,20101206,000000,2.0246,2.0246,1.9727,2.0246,5162,0
+SNT.US,D,20101207,000000,1.9856,2.0116,1.9727,2.0051,19902,0
+SNT.US,D,20101208,000000,1.9597,1.9986,1.9467,1.9792,26582,0
+SNT.US,D,20101209,000000,2.0051,2.0051,1.9532,1.9792,2334,0
+SNT.US,D,20101210,000000,2.0506,2.0571,1.9532,1.9727,23039,0
+SNT.US,D,20101213,000000,2.1608,2.2387,2.0765,2.083,94924,0
+SNT.US,D,20101214,000000,2.0765,2.083,2.0116,2.0765,32620,0
+SNT.US,D,20101215,000000,2.07,2.1089,1.9792,1.9792,6472,0
+SNT.US,D,20101216,000000,2.0571,2.0571,1.9856,1.9986,20187,0
+SNT.US,D,20101217,000000,2.07,2.07,1.9986,2.0051,7860,0
+SNT.US,D,20101220,000000,2.0051,2.0246,1.9792,2.0051,95707,0
+SNT.US,D,20101221,000000,1.9662,2.031,1.9532,1.9792,13453,0
+SNT.US,D,20101222,000000,1.9597,2.0051,1.9532,2.0051,14541,0
+SNT.US,D,20101223,000000,2.0051,2.0181,1.9597,1.9792,12097,0
+SNT.US,D,20101227,000000,1.9532,1.9727,1.9532,1.9662,2374,0
+SNT.US,D,20101228,000000,1.9662,1.9662,1.9467,1.9597,20523,0
+SNT.US,D,20101229,000000,2.0246,2.07,1.9921,2.0571,2465,0
+SNT.US,D,20101230,000000,1.9597,2.0441,1.9597,1.9986,5401,0
+SNT.US,D,20101231,000000,1.9856,2.0246,1.9856,2.0181,7899,0
+SNT.US,D,20110103,000000,2.083,2.1025,2.031,2.0506,48587,0
+SNT.US,D,20110104,000000,2.1154,2.1349,2.031,2.0571,11945,0
+SNT.US,D,20110105,000000,2.083,2.1349,2.083,2.1089,7837,0
+SNT.US,D,20110106,000000,2.07,2.1349,2.07,2.1089,5379,0
+SNT.US,D,20110107,000000,2.1025,2.1025,1.9986,1.9986,9422,0
+SNT.US,D,20110110,000000,1.9986,2.031,1.9792,1.9921,11270,0
+SNT.US,D,20110111,000000,2.1154,2.1154,1.9921,1.9921,5696,0
+SNT.US,D,20110112,000000,1.9921,2.0116,1.9921,1.9986,13532,0
+SNT.US,D,20110113,000000,2.1089,2.1089,1.9986,1.9986,9980,0
+SNT.US,D,20110114,000000,1.9986,2.0116,1.9986,2.0116,17719,0
+SNT.US,D,20110118,000000,2.0181,2.0895,2.0116,2.0181,65344,0
+SNT.US,D,20110119,000000,2.0246,2.0506,1.9597,1.9597,26097,0
+SNT.US,D,20110120,000000,1.9532,1.9856,1.9143,1.9467,22499,0
+SNT.US,D,20110121,000000,1.9856,1.9986,1.9273,1.9273,13100,0
+SNT.US,D,20110124,000000,1.8883,1.9792,1.8883,1.9402,56676,0
+SNT.US,D,20110125,000000,1.9532,1.9532,1.9013,1.9208,1970,0
+SNT.US,D,20110126,000000,1.9013,1.9273,1.8818,1.9208,27719,0
+SNT.US,D,20110127,000000,1.9532,1.9532,1.7066,1.9013,9263,0
+SNT.US,D,20110128,000000,1.8688,1.8948,1.8169,1.8299,7240,0
+SNT.US,D,20110131,000000,1.8299,1.8364,1.7845,1.791,25172,0
+SNT.US,D,20110201,000000,1.8169,1.8688,1.8169,1.8623,7611,0
+SNT.US,D,20110202,000000,1.8299,1.9338,1.8234,1.9273,5872,0
+SNT.US,D,20110204,000000,1.8818,1.8818,1.8818,1.8818,6620,0
+SNT.US,D,20110207,000000,1.9208,1.9208,1.9013,1.9013,1849,0
+SNT.US,D,20110208,000000,1.9467,1.9597,1.9208,1.9208,30305,0
+SNT.US,D,20110209,000000,1.8883,2.0441,1.8818,1.8818,4623,0
+SNT.US,D,20110210,000000,1.9208,1.9208,1.8494,1.8818,14332,0
+SNT.US,D,20110211,000000,1.8818,1.8818,1.8494,1.8688,7236,0
+SNT.US,D,20110214,000000,1.8948,1.9792,1.8948,1.9792,2004,0
+SNT.US,D,20110215,000000,1.9532,1.9532,1.9078,1.9208,4041,0
+SNT.US,D,20110216,000000,1.9013,1.9532,1.9013,1.9143,9862,0
+SNT.US,D,20110217,000000,1.9143,1.9143,1.9078,1.9078,3544,0
+SNT.US,D,20110222,000000,1.9013,1.9208,1.8818,1.9208,6218,0
+SNT.US,D,20110223,000000,1.9273,1.9273,1.9273,1.9273,4608,0
+SNT.US,D,20110224,000000,1.9402,1.9727,1.9402,1.9727,14332,0
+SNT.US,D,20110225,000000,1.9597,1.9597,1.9467,1.9467,4777,0
+SNT.US,D,20110228,000000,1.9467,1.9467,1.9143,1.9402,16767,0
+SNT.US,D,20110301,000000,1.9467,1.9467,1.9143,1.9467,4242,0
+SNT.US,D,20110302,000000,1.9792,1.9792,1.9727,1.9792,3853,0
+SNT.US,D,20110303,000000,1.9792,2.0116,1.9532,1.9532,19643,0
+SNT.US,D,20110304,000000,1.9532,1.9921,1.9143,1.9921,20497,0
+SNT.US,D,20110308,000000,2.031,2.031,1.9467,1.9597,12830,0
+SNT.US,D,20110309,000000,1.9921,1.9921,1.9402,1.9792,32701,0
+SNT.US,D,20110310,000000,2.0116,2.0116,1.9467,1.9792,1075513,0
+SNT.US,D,20110311,000000,1.9532,1.9792,1.9532,1.9792,545,0
+SNT.US,D,20110314,000000,2.0116,2.0116,1.8948,1.9013,18676,0
+SNT.US,D,20110315,000000,1.8948,1.9856,1.8948,1.9662,8754,0
+SNT.US,D,20110316,000000,1.9078,1.9662,1.9078,1.9662,17106,0
+SNT.US,D,20110317,000000,1.9921,1.9921,1.9467,1.9467,23270,0
+SNT.US,D,20110318,000000,1.9208,1.9986,1.9208,1.9662,20529,0
+SNT.US,D,20110321,000000,1.9921,1.9921,1.9662,1.9662,9231,0
+SNT.US,D,20110322,000000,2.0441,2.096,1.9792,2.0051,1016743,0
+SNT.US,D,20110323,000000,1.9856,2.0441,1.9856,2.0246,92927,0
+SNT.US,D,20110324,000000,2.031,2.031,2.0051,2.0051,10742,0
+SNT.US,D,20110325,000000,2.0116,2.0116,1.9986,1.9986,10617,0
+SNT.US,D,20110328,000000,1.9986,2.0051,1.9856,1.9856,13397,0
+SNT.US,D,20110329,000000,1.9921,2.0181,1.9856,2.0181,20798,0
+SNT.US,D,20110330,000000,2.0246,2.0441,1.9986,2.0181,7903,0
+SNT.US,D,20110331,000000,1.9921,1.9921,1.9921,1.9921,2312,0
+SNT.US,D,20110401,000000,1.9467,1.9921,1.9467,1.9856,8869,0
+SNT.US,D,20110404,000000,1.9856,1.9856,1.9856,1.9856,6934,0
+SNT.US,D,20110405,000000,1.9597,1.9727,1.9467,1.9727,2465,0
+SNT.US,D,20110407,000000,1.9662,1.9921,1.9532,1.9532,2342,0
+SNT.US,D,20110408,000000,1.9597,2.0181,1.9597,1.9597,7474,0
+SNT.US,D,20110411,000000,1.9597,1.9986,1.9532,1.9597,25582,0
+SNT.US,D,20110412,000000,2.0116,2.0116,1.9727,1.9921,3083,0
+SNT.US,D,20110413,000000,1.9921,2.0116,1.9921,1.9986,24785,0
+SNT.US,D,20110414,000000,2.0246,2.0246,1.9856,1.9986,22482,0
+SNT.US,D,20110415,000000,1.9986,1.9986,1.9467,1.9532,64102,0
+SNT.US,D,20110418,000000,1.9597,1.9597,1.9208,1.9208,18801,0
+SNT.US,D,20110419,000000,1.9662,1.9662,1.9662,1.9662,155,0
+SNT.US,D,20110420,000000,1.9273,1.9792,1.9273,1.9792,308,0
+SNT.US,D,20110421,000000,1.9792,2.0376,1.9532,1.9792,22191,0
+SNT.US,D,20110425,000000,1.9856,2.0441,1.9792,1.9986,8168,0
+SNT.US,D,20110426,000000,2.0181,2.0376,2.0181,2.031,15111,0
+SNT.US,D,20110427,000000,2.07,2.096,2.0181,2.0441,37979,0
+SNT.US,D,20110428,000000,2.0765,2.0765,2.0441,2.0571,37284,0
+SNT.US,D,20110429,000000,2.0571,2.0635,2.0441,2.0441,59331,0
+SNT.US,D,20110502,000000,2.0765,2.096,2.0571,2.0765,56432,0
+SNT.US,D,20110503,000000,2.0765,2.083,2.07,2.083,26968,0
+SNT.US,D,20110504,000000,2.096,2.1025,2.0765,2.1025,14178,0
+SNT.US,D,20110505,000000,2.0765,2.1025,1.9921,2.1025,1079,0
+SNT.US,D,20110506,000000,2.0765,2.0895,2.0506,2.07,9761,0
+SNT.US,D,20110509,000000,2.0376,2.0376,2.0181,2.0181,2773,0
+SNT.US,D,20110510,000000,2.0116,2.0441,2.0116,2.0116,26094,0
+SNT.US,D,20110511,000000,2.031,2.031,2.0181,2.0181,3391,0
+SNT.US,D,20110512,000000,1.9986,2.031,1.9986,2.031,2556,0
+SNT.US,D,20110513,000000,2.0441,2.0441,1.9986,1.9986,8784,0
+SNT.US,D,20110516,000000,2.0181,2.0181,1.9597,1.9597,21733,0
+SNT.US,D,20110517,000000,2.0116,2.0181,1.9727,1.9792,2865,0
+SNT.US,D,20110518,000000,1.9467,2.0116,1.9467,2.0116,10477,0
+SNT.US,D,20110519,000000,2.0246,2.0246,1.9986,1.9986,9246,0
+SNT.US,D,20110523,000000,1.9662,1.9792,1.9143,1.9727,17324,0
+SNT.US,D,20110524,000000,1.9402,1.9402,1.9273,1.9273,7241,0
+SNT.US,D,20110525,000000,1.9467,1.9921,1.9338,1.9856,11446,0
+SNT.US,D,20110526,000000,1.9532,1.9921,1.9532,1.9662,8345,0
+SNT.US,D,20110527,000000,1.9856,2.0441,1.9792,1.9986,22621,0
+SNT.US,D,20110531,000000,2.3101,2.3101,2.083,2.1738,260551,0
+SNT.US,D,20110601,000000,2.1673,2.1673,2.07,2.083,43316,0
+SNT.US,D,20110602,000000,2.1349,2.1349,2.07,2.07,45941,0
+SNT.US,D,20110603,000000,2.031,2.07,2.0116,2.0246,11866,0
+SNT.US,D,20110606,000000,2.0246,2.0506,2.0116,2.0441,31632,0
+SNT.US,D,20110607,000000,2.0441,2.0635,2.0116,2.0441,29836,0
+SNT.US,D,20110608,000000,2.0635,2.0635,2.0246,2.031,33118,0
+SNT.US,D,20110609,000000,2.0116,2.0376,2.0051,2.031,18511,0
+SNT.US,D,20110610,000000,2.0181,2.0181,2.0116,2.0116,8013,0
+SNT.US,D,20110613,000000,2.0506,2.0571,2.0116,2.0376,47988,0
+SNT.US,D,20110614,000000,2.0376,2.0441,2.0181,2.0376,39013,0
+SNT.US,D,20110615,000000,1.9921,2.0376,1.9727,1.9986,12059,0
+SNT.US,D,20110616,000000,1.9727,2.0116,1.9727,1.9727,5957,0
+SNT.US,D,20110617,000000,1.9532,2.0051,1.9467,1.9921,4283,0
+SNT.US,D,20110620,000000,1.9532,1.9921,1.9532,1.9662,4507,0
+SNT.US,D,20110621,000000,1.9662,1.9662,1.9662,1.9662,316,0
+SNT.US,D,20110623,000000,1.9532,1.9792,1.9532,1.9662,1772,0
+SNT.US,D,20110624,000000,1.9467,1.9662,1.9078,1.9662,2653,0
+SNT.US,D,20110627,000000,1.9662,1.9921,1.9662,1.9792,34018,0
+SNT.US,D,20110628,000000,1.9792,1.9856,1.9662,1.9792,10595,0
+SNT.US,D,20110629,000000,1.9792,1.9921,1.9792,1.9792,14871,0
+SNT.US,D,20110630,000000,2.0051,2.0051,1.9727,1.9727,13583,0
+SNT.US,D,20110701,000000,1.9856,1.9856,1.9402,1.9727,8784,0
+SNT.US,D,20110705,000000,1.9856,1.9856,1.9856,1.9856,3801,0
+SNT.US,D,20110706,000000,1.9792,1.9856,1.9467,1.9467,6349,0
+SNT.US,D,20110707,000000,1.9532,1.9856,1.9532,1.9597,5083,0
+SNT.US,D,20110708,000000,1.9532,1.9856,1.9532,1.9727,17858,0
+SNT.US,D,20110711,000000,1.9532,1.9662,1.9143,1.9597,16819,0
+SNT.US,D,20110712,000000,1.9273,1.9792,1.9143,1.9467,34428,0
+SNT.US,D,20110713,000000,1.9856,2.0051,1.9662,1.9986,9896,0
+SNT.US,D,20110714,000000,1.9856,2.0506,1.9856,1.9856,2692,0
+SNT.US,D,20110715,000000,1.9792,2.0051,1.9338,1.9338,43763,0
+SNT.US,D,20110718,000000,1.9467,1.9597,1.9273,1.9467,23044,0
+SNT.US,D,20110719,000000,1.9467,1.9662,1.9467,1.9467,26309,0
+SNT.US,D,20110720,000000,1.9143,1.9597,1.8818,1.9273,14854,0
+SNT.US,D,20110721,000000,1.9338,1.9662,1.9338,1.9338,4477,0
+SNT.US,D,20110722,000000,1.9338,1.9338,1.9338,1.9338,3391,0
+SNT.US,D,20110725,000000,1.9467,1.9662,1.9467,1.9467,8168,0
+SNT.US,D,20110726,000000,1.9467,1.9467,1.9208,1.9338,5702,0
+SNT.US,D,20110727,000000,1.9467,1.9467,1.9467,1.9467,185,0
+SNT.US,D,20110728,000000,1.9467,1.9467,1.8299,1.8883,14773,0
+SNT.US,D,20110729,000000,1.9338,1.9338,1.8494,1.8883,8696,0
+SNT.US,D,20110801,000000,1.9467,1.9467,1.9467,1.9467,36831,0
+SNT.US,D,20110802,000000,1.9143,1.9143,1.8234,1.8299,10865,0
+SNT.US,D,20110803,000000,1.7715,1.8105,1.7326,1.778,58105,0
+SNT.US,D,20110804,000000,1.7196,1.7196,1.5833,1.6807,50017,0
+SNT.US,D,20110805,000000,1.6093,1.7586,1.5509,1.7001,5663,0
+SNT.US,D,20110808,000000,1.8688,1.8688,1.5379,1.5444,34392,0
+SNT.US,D,20110809,000000,1.6872,1.6872,1.5509,1.6353,4478,0
+SNT.US,D,20110810,000000,1.7586,1.7586,1.739,1.752,4625,0
+SNT.US,D,20110811,000000,1.7651,1.8753,1.7651,1.8753,8938,0
+SNT.US,D,20110812,000000,1.8948,1.9143,1.8948,1.8948,7320,0
+SNT.US,D,20110815,000000,1.9078,1.9662,1.9078,1.9143,56637,0
+SNT.US,D,20110817,000000,1.9143,1.9143,1.8494,1.8559,24964,0
+SNT.US,D,20110818,000000,1.8818,1.8818,1.8688,1.8818,8328,0
+SNT.US,D,20110819,000000,1.8818,1.8818,1.8169,1.8169,17856,0
+SNT.US,D,20110822,000000,1.8494,1.9078,1.8494,1.8494,22691,0
+SNT.US,D,20110823,000000,1.8494,1.8948,1.8169,1.8818,24657,0
+SNT.US,D,20110824,000000,1.8623,1.8948,1.8623,1.8948,9401,0
+SNT.US,D,20110829,000000,1.8883,1.9143,1.8688,1.8818,5734,0
+SNT.US,D,20110830,000000,1.9143,1.9143,1.8688,1.9078,8578,0
+SNT.US,D,20110831,000000,1.9143,1.9402,1.8234,1.9208,67132,0
+SNT.US,D,20110901,000000,1.9208,1.9338,1.9208,1.9338,11866,0
+SNT.US,D,20110902,000000,1.9338,1.9338,1.8688,1.8688,16643,0
+SNT.US,D,20110906,000000,1.8559,1.8623,1.8169,1.8559,18058,0
+SNT.US,D,20110907,000000,1.8559,1.8623,1.8364,1.8494,19385,0
+SNT.US,D,20110908,000000,1.8105,1.8105,1.6742,1.7196,64848,0
+SNT.US,D,20110909,000000,1.6872,1.7715,1.6872,1.6936,2389,0
+SNT.US,D,20110912,000000,1.6742,1.6872,1.5574,1.5639,49816,0
+SNT.US,D,20110913,000000,1.5703,1.6028,1.5055,1.5055,65937,0
+SNT.US,D,20110914,000000,1.4925,1.499,1.4146,1.4276,326392,0
+SNT.US,D,20110915,000000,1.486,1.512,1.473,1.473,14688,0
+SNT.US,D,20110916,000000,1.5055,1.5055,1.486,1.499,55645,0
+SNT.US,D,20110919,000000,1.4925,1.5444,1.4925,1.5444,4472,0
+SNT.US,D,20110920,000000,1.5185,1.5185,1.4925,1.499,23558,0
+SNT.US,D,20110921,000000,1.5185,1.5185,1.4925,1.4925,14726,0
+SNT.US,D,20110922,000000,1.486,1.486,1.486,1.486,37424,0
+SNT.US,D,20110923,000000,1.46,1.4795,1.4276,1.4665,49930,0
+SNT.US,D,20110926,000000,1.4925,1.5898,1.4925,1.5574,25582,0
+SNT.US,D,20110927,000000,1.5574,1.6353,1.5574,1.5703,120832,0
+SNT.US,D,20110928,000000,1.5898,1.6028,1.5703,1.5703,85178,0
+SNT.US,D,20110930,000000,1.5249,1.5249,1.5055,1.5055,4623,0
+SNT.US,D,20111003,000000,1.5249,1.5314,1.5055,1.5314,17014,0
+SNT.US,D,20111004,000000,1.5509,1.5509,1.5509,1.5509,3083,0
+SNT.US,D,20111005,000000,1.5444,1.5574,1.512,1.5574,3391,0
+SNT.US,D,20111006,000000,1.5898,1.5898,1.5055,1.5444,71642,0
+SNT.US,D,20111007,000000,1.5249,1.5379,1.4925,1.4925,34828,0
+SNT.US,D,20111010,000000,1.5249,1.5639,1.5249,1.5574,56531,0
+SNT.US,D,20111011,000000,1.5314,1.5574,1.5314,1.5574,3236,0
+SNT.US,D,20111012,000000,1.5314,1.5314,1.5314,1.5314,2235,0
+SNT.US,D,20111014,000000,1.5574,1.5574,1.5249,1.5574,6934,0
+SNT.US,D,20111017,000000,1.5574,1.5574,1.5249,1.5379,3083,0
+SNT.US,D,20111018,000000,1.5249,1.5314,1.5249,1.5249,4419,0
+SNT.US,D,20111019,000000,1.5379,1.5444,1.5249,1.5314,25221,0
+SNT.US,D,20111021,000000,1.5249,1.6223,1.5249,1.5379,60198,0
+SNT.US,D,20111024,000000,1.5379,1.5444,1.5379,1.5379,5393,0
+SNT.US,D,20111025,000000,1.5314,1.5574,1.5249,1.5314,32611,0
+SNT.US,D,20111026,000000,1.5574,1.5574,1.5444,1.5444,27276,0
+SNT.US,D,20111027,000000,1.5703,1.6223,1.5703,1.6223,77310,0
+SNT.US,D,20111028,000000,1.6482,1.6482,1.5574,1.5574,16971,0
+SNT.US,D,20111031,000000,1.5574,1.5703,1.5574,1.5703,1463,0
+SNT.US,D,20111101,000000,1.5574,1.5703,1.5574,1.5639,26962,0
+SNT.US,D,20111102,000000,1.5509,1.6158,1.5509,1.6158,1684,0
+SNT.US,D,20111103,000000,1.5898,1.5898,1.5509,1.5509,4621,0
+SNT.US,D,20111104,000000,1.5444,1.5509,1.5444,1.5509,616,0
+SNT.US,D,20111107,000000,1.5444,1.5444,1.5444,1.5444,15027,0
+SNT.US,D,20111108,000000,1.5444,1.5963,1.5444,1.5963,22314,0
+SNT.US,D,20111109,000000,1.5444,1.5898,1.5444,1.5444,9852,0
+SNT.US,D,20111110,000000,1.9532,1.9986,1.5574,1.5963,20388,0
+SNT.US,D,20111111,000000,1.6353,1.6353,1.6028,1.6158,771,0
+SNT.US,D,20111114,000000,1.6223,1.6223,1.6158,1.6158,670,0
+SNT.US,D,20111115,000000,1.6547,1.6612,1.6482,1.6547,14024,0
+SNT.US,D,20111116,000000,1.6418,1.6418,1.6223,1.6223,19726,0
+SNT.US,D,20111117,000000,1.6418,1.6936,1.6353,1.6936,8987,0
+SNT.US,D,20111118,000000,1.7066,1.7066,1.7001,1.7001,6303,0
+SNT.US,D,20111121,000000,1.7001,1.7196,1.7001,1.7001,13254,0
+SNT.US,D,20111122,000000,1.7131,1.7131,1.7066,1.7066,308,0
+SNT.US,D,20111123,000000,1.7066,1.7131,1.7001,1.7001,2944,0
+SNT.US,D,20111128,000000,1.7196,1.739,1.7196,1.7196,13605,0
+SNT.US,D,20111129,000000,2.3815,3.1407,2.0765,2.8746,2064096,0
+SNT.US,D,20111130,000000,2.9914,2.9914,2.5826,2.7384,599545,0
+SNT.US,D,20111201,000000,2.7514,3.303,2.6346,3.2964,1084381,0
+SNT.US,D,20111202,000000,3.251,3.3095,2.9006,2.959,548832,0
+SNT.US,D,20111205,000000,2.9201,2.9525,2.5372,2.6086,442288,0
+SNT.US,D,20111206,000000,2.7124,2.8552,2.4269,2.7838,508606,0
+SNT.US,D,20111207,000000,2.7254,3.0758,2.7124,2.8292,386463,0
+SNT.US,D,20111208,000000,2.8227,2.8227,2.5242,2.6735,243130,0
+SNT.US,D,20111209,000000,2.6216,2.8357,2.6216,2.6994,68681,0
+SNT.US,D,20111212,000000,2.6994,2.946,2.6151,2.946,135320,0
+SNT.US,D,20111213,000000,2.9201,3.1147,2.667,2.7124,348443,0
+SNT.US,D,20111214,000000,2.5956,2.9201,2.5567,2.6865,434871,0
+SNT.US,D,20111215,000000,2.6735,2.7254,2.2841,2.3361,354017,0
+SNT.US,D,20111216,000000,2.3426,2.4594,2.1414,2.2906,191494,0
+SNT.US,D,20111219,000000,2.3296,2.5113,2.3036,2.3361,137163,0
+SNT.US,D,20111220,000000,2.4009,2.4463,2.2712,2.2841,181578,0
+SNT.US,D,20111221,000000,2.3555,2.362,2.2193,2.3036,82279,0
+SNT.US,D,20111222,000000,2.2971,2.4659,2.2971,2.3426,78287,0
+SNT.US,D,20111223,000000,2.3426,2.4139,2.3166,2.3685,20765,0
+SNT.US,D,20111227,000000,2.4399,2.4983,2.375,2.4594,40196,0
+SNT.US,D,20111228,000000,2.4659,2.5307,2.3685,2.5113,66076,0
+SNT.US,D,20111229,000000,2.4724,2.4724,2.3296,2.375,72470,0
+SNT.US,D,20111230,000000,2.3555,2.4334,2.3361,2.4269,53489,0
+SNT.US,D,20120103,000000,2.375,2.7838,2.2776,2.7449,975620,0
+SNT.US,D,20120104,000000,2.7449,2.7903,2.6281,2.7189,125976,0
+SNT.US,D,20120105,000000,2.7124,2.7838,2.5437,2.6151,39960,0
+SNT.US,D,20120106,000000,2.6281,2.8877,2.5307,2.8227,181341,0
+SNT.US,D,20120109,000000,2.8616,2.9136,2.667,2.8033,63428,0
+SNT.US,D,20120110,000000,2.8098,2.9849,2.8033,2.8941,68382,0
+SNT.US,D,20120111,000000,2.8812,2.8941,2.7449,2.7449,29964,0
+SNT.US,D,20120112,000000,2.7514,3.0369,2.7514,2.9266,135293,0
+SNT.US,D,20120113,000000,2.8552,2.8616,2.6735,2.6994,82550,0
+SNT.US,D,20120117,000000,2.7189,2.7708,2.5372,2.7514,129137,0
+SNT.US,D,20120118,000000,2.8487,2.9071,2.7579,2.7644,51582,0
+SNT.US,D,20120119,000000,2.6929,2.8098,2.6929,2.8098,65551,0
+SNT.US,D,20120120,000000,2.7319,2.7903,2.6929,2.7903,17716,0
+SNT.US,D,20120123,000000,2.7838,2.7903,2.667,2.7059,18622,0
+SNT.US,D,20120124,000000,2.6929,2.6929,2.6216,2.667,39445,0
+SNT.US,D,20120125,000000,2.6735,2.6929,2.5696,2.6346,22545,0
+SNT.US,D,20120126,000000,2.6605,2.7579,2.6151,2.7059,35400,0
+SNT.US,D,20120127,000000,2.6865,2.7254,2.6475,2.6735,29605,0
+SNT.US,D,20120130,000000,2.7514,2.8552,2.6216,2.6865,104796,0
+SNT.US,D,20120131,000000,2.5696,2.654,2.5696,2.6086,22856,0
+SNT.US,D,20120201,000000,2.5956,2.654,2.5956,2.654,32329,0
+SNT.US,D,20120202,000000,2.6281,2.6735,2.6216,2.6605,6164,0
+SNT.US,D,20120203,000000,2.6735,2.6929,2.4269,2.5113,78500,0
+SNT.US,D,20120206,000000,2.5307,2.6929,2.5242,2.6475,77793,0
+SNT.US,D,20120207,000000,2.667,2.9201,2.6086,2.8746,133855,0
+SNT.US,D,20120208,000000,2.9331,2.946,2.7903,2.946,50306,0
+SNT.US,D,20120209,000000,2.8227,2.9655,2.8227,2.8812,36567,0
+SNT.US,D,20120210,000000,2.8033,2.8552,2.8033,2.8292,13965,0
+SNT.US,D,20120213,000000,2.6346,2.8746,2.6346,2.8616,14554,0
+SNT.US,D,20120214,000000,2.8616,2.8616,2.7124,2.7514,20866,0
+SNT.US,D,20120215,000000,2.7449,2.7838,2.5956,2.6086,55175,0
+SNT.US,D,20120216,000000,2.6735,2.7254,2.6605,2.7059,28369,0
+SNT.US,D,20120217,000000,2.6865,2.6865,2.5696,2.6865,70140,0
+SNT.US,D,20120221,000000,2.7254,2.7644,2.6605,2.6994,42023,0
+SNT.US,D,20120222,000000,2.6865,2.7254,2.6475,2.667,53553,0
+SNT.US,D,20120223,000000,2.6605,2.7124,2.6346,2.6929,12578,0
+SNT.US,D,20120224,000000,2.7124,2.7124,2.6475,2.6994,2493,0
+SNT.US,D,20120227,000000,2.6281,2.7254,2.6216,2.7254,11848,0
+SNT.US,D,20120228,000000,2.7254,3.1797,2.7254,3.1082,288778,0
+SNT.US,D,20120229,000000,3.1147,3.1147,2.7579,2.9849,150985,0
+SNT.US,D,20120301,000000,2.9525,2.9525,2.8033,2.9201,31084,0
+SNT.US,D,20120302,000000,2.9266,3.1667,2.8681,3.1342,146551,0
+SNT.US,D,20120305,000000,3.0693,3.1342,2.8877,2.959,34770,0
+SNT.US,D,20120306,000000,2.9136,2.959,2.6865,2.8033,43424,0
+SNT.US,D,20120307,000000,2.7968,2.8162,2.7579,2.7838,11675,0
+SNT.US,D,20120308,000000,2.7384,2.8227,2.7059,2.7059,52702,0
+SNT.US,D,20120309,000000,2.8941,2.9655,2.7124,2.8357,15818,0
+SNT.US,D,20120312,000000,2.8616,2.8812,2.6865,2.7319,12482,0
+SNT.US,D,20120313,000000,2.7254,2.8941,2.6086,2.6605,58469,0
+SNT.US,D,20120314,000000,2.6086,2.6281,2.4788,2.6021,137922,0
+SNT.US,D,20120315,000000,2.5956,2.6994,2.5567,2.6281,18338,0
+SNT.US,D,20120316,000000,2.68,2.68,2.5956,2.6281,4547,0
+SNT.US,D,20120319,000000,2.7124,2.7124,2.5567,2.6086,34148,0
+SNT.US,D,20120320,000000,2.5891,2.6605,2.5826,2.6411,19795,0
+SNT.US,D,20120321,000000,2.7903,2.7903,2.5891,2.5956,89026,0
+SNT.US,D,20120322,000000,2.6281,2.6346,2.5178,2.5826,35603,0
+SNT.US,D,20120323,000000,2.5567,2.6086,2.5567,2.6086,15051,0
+SNT.US,D,20120326,000000,2.5956,2.7189,2.5696,2.6929,80098,0
+SNT.US,D,20120327,000000,2.7254,2.8681,2.7189,2.8357,59407,0
+SNT.US,D,20120328,000000,2.7968,2.9849,2.7384,2.9136,53814,0
+SNT.US,D,20120329,000000,2.9849,2.9849,2.8033,2.9006,25457,0
+SNT.US,D,20120330,000000,2.8812,3.0628,2.8292,3.0174,43039,0
+SNT.US,D,20120402,000000,3.0693,3.1147,3.0628,3.1082,67093,0
+SNT.US,D,20120403,000000,3.1018,3.1797,2.9331,2.959,98667,0
+SNT.US,D,20120404,000000,3.6015,4.1919,3.4587,3.5236,9600776,0
+SNT.US,D,20120405,000000,3.4587,3.6728,3.2121,3.3289,1663793,0
+SNT.US,D,20120409,000000,3.2899,3.5689,3.2056,3.556,792353,0
+SNT.US,D,20120410,000000,3.5171,3.7248,3.2575,3.3549,478704,0
+SNT.US,D,20120411,000000,3.264,3.4652,3.2315,3.4067,257655,0
+SNT.US,D,20120412,000000,3.4587,3.7312,3.4457,3.6144,525572,0
+SNT.US,D,20120413,000000,3.6663,3.6987,3.4717,3.5689,149476,0
+SNT.US,D,20120416,000000,3.5365,3.6858,3.3419,3.6598,267269,0
+SNT.US,D,20120417,000000,3.595,3.7961,3.5689,3.6858,243624,0
+SNT.US,D,20120418,000000,3.7312,3.9843,3.4197,3.4522,1311578,0
+SNT.US,D,20120419,000000,3.4392,3.5495,3.3938,3.4197,136686,0
+SNT.US,D,20120420,000000,3.4392,3.5689,3.3419,3.3808,131057,0
+SNT.US,D,20120423,000000,3.3613,3.4262,3.2575,3.3289,164593,0
+SNT.US,D,20120424,000000,3.3678,3.4717,3.264,3.4392,128360,0
+SNT.US,D,20120425,000000,3.4522,3.556,3.3419,3.4392,121174,0
+SNT.US,D,20120426,000000,3.4652,3.4846,3.264,3.3354,194923,0
+SNT.US,D,20120427,000000,3.4067,3.4197,3.2834,3.3549,63845,0
+SNT.US,D,20120430,000000,3.303,3.4067,3.2899,3.4067,51552,0
+SNT.US,D,20120501,000000,3.4457,3.4457,3.3095,3.3354,61410,0
+SNT.US,D,20120502,000000,3.3743,3.3743,3.2769,3.303,79091,0
+SNT.US,D,20120503,000000,3.3549,3.3743,3.2705,3.3159,64158,0
+SNT.US,D,20120504,000000,3.3484,3.3484,3.1018,3.1018,164563,0
+SNT.US,D,20120507,000000,3.1277,3.2056,3.1018,3.1082,127630,0
+SNT.US,D,20120508,000000,3.0823,3.0823,2.9201,3.0758,124488,0
+SNT.US,D,20120509,000000,3.0564,3.2056,3.0109,3.1926,81051,0
+SNT.US,D,20120510,000000,3.1991,3.264,3.1602,3.1667,18400,0
+SNT.US,D,20120511,000000,3.1602,3.1732,2.8941,2.9785,152323,0
+SNT.US,D,20120514,000000,2.946,3.0823,2.8877,2.9914,169868,0
+SNT.US,D,20120515,000000,2.9914,2.9979,2.8812,2.9201,46093,0
+SNT.US,D,20120516,000000,2.9395,2.9785,2.8877,2.9136,30090,0
+SNT.US,D,20120517,000000,2.9655,3.0044,2.8877,2.8941,52432,0
+SNT.US,D,20120518,000000,2.9266,2.9266,2.7838,2.8877,82853,0
+SNT.US,D,20120521,000000,2.7903,2.8681,2.7189,2.7319,210855,0
+SNT.US,D,20120522,000000,2.7579,2.8941,2.7254,2.8552,20545,0
+SNT.US,D,20120523,000000,2.7903,2.8227,2.7254,2.8162,32860,0
+SNT.US,D,20120524,000000,2.7644,2.8941,2.7644,2.8812,13473,0
+SNT.US,D,20120525,000000,2.8098,2.8941,2.6475,2.6605,172896,0
+SNT.US,D,20120529,000000,2.7449,3.0044,2.6994,2.9525,192948,0
+SNT.US,D,20120530,000000,2.7059,2.7254,2.3361,2.4659,493724,0
+SNT.US,D,20120531,000000,2.5891,2.5891,2.4577,2.5048,179407,0
+SNT.US,D,20120601,000000,2.4788,2.4788,2.2712,2.3101,113001,0
+SNT.US,D,20120604,000000,2.2971,2.3361,2.2063,2.2322,161693,0
+SNT.US,D,20120605,000000,2.2387,2.2971,2.2387,2.2971,36729,0
+SNT.US,D,20120606,000000,2.1219,2.3555,1.9856,2.3101,40464,0
+SNT.US,D,20120607,000000,2.3036,2.3231,2.2128,2.2193,45402,0
+SNT.US,D,20120608,000000,2.2517,2.3166,2.2517,2.2712,17671,0
+SNT.US,D,20120611,000000,2.2776,2.3036,2.1543,2.2063,77714,0
+SNT.US,D,20120612,000000,2.2647,2.2647,2.1673,2.2063,25709,0
+SNT.US,D,20120613,000000,2.1933,2.1933,2.1154,2.1154,21997,0
+SNT.US,D,20120614,000000,2.1738,2.2258,2.1608,2.1804,38512,0
+SNT.US,D,20120615,000000,2.1738,2.3555,2.1738,2.2582,10535,0
+SNT.US,D,20120618,000000,2.3361,2.3426,2.2193,2.3166,43814,0
+SNT.US,D,20120619,000000,2.3555,2.4009,2.2776,2.3685,40903,0
+SNT.US,D,20120620,000000,2.4009,2.4659,2.362,2.3685,33464,0
+SNT.US,D,20120621,000000,2.4009,2.4399,2.3555,2.3685,22894,0
+SNT.US,D,20120622,000000,2.3426,2.4074,2.3231,2.375,10865,0
+SNT.US,D,20120625,000000,2.4399,2.4399,2.3101,2.3555,34196,0
+SNT.US,D,20120626,000000,2.2906,2.4463,2.1738,2.2387,25735,0
+SNT.US,D,20120627,000000,2.3555,2.362,2.2712,2.2712,8013,0
+SNT.US,D,20120628,000000,2.3036,2.4009,2.3036,2.388,55549,0
+SNT.US,D,20120629,000000,2.4463,2.4853,2.4086,2.4724,24980,0
+SNT.US,D,20120702,000000,2.5242,2.5826,2.4983,2.5242,34342,0
+SNT.US,D,20120703,000000,2.5891,2.6475,2.5826,2.5891,9678,0
+SNT.US,D,20120705,000000,2.5891,2.6086,2.5632,2.5956,11292,0
+SNT.US,D,20120706,000000,2.6021,2.6151,2.5826,2.5826,16013,0
+SNT.US,D,20120709,000000,2.5956,2.654,2.5242,2.5632,12908,0
+SNT.US,D,20120710,000000,2.5956,2.6021,2.4204,2.4204,43051,0
+SNT.US,D,20120711,000000,2.4724,2.4983,2.4204,2.4463,22807,0
+SNT.US,D,20120712,000000,2.4659,2.4853,2.3296,2.3361,17309,0
+SNT.US,D,20120713,000000,2.4009,2.4983,2.4009,2.4724,17299,0
+SNT.US,D,20120716,000000,2.4983,2.5048,2.4009,2.4009,2928,0
+SNT.US,D,20120717,000000,2.4463,2.4528,2.375,2.375,16107,0
+SNT.US,D,20120718,000000,2.3685,2.3879,2.3448,2.3815,4450,0
+SNT.US,D,20120719,000000,2.4074,2.4399,2.3426,2.3815,9869,0
+SNT.US,D,20120720,000000,2.3555,2.3555,2.3101,2.3101,7806,0
+SNT.US,D,20120723,000000,2.2971,2.3296,2.2063,2.2128,12261,0
+SNT.US,D,20120724,000000,2.2322,2.253,2.0895,2.2063,35254,0
+SNT.US,D,20120725,000000,2.1998,2.2128,2.0571,2.1414,78538,0
+SNT.US,D,20120726,000000,2.1998,2.3166,2.1804,2.2971,11536,0
+SNT.US,D,20120727,000000,2.2906,2.3361,2.1998,2.1998,13717,0
+SNT.US,D,20120730,000000,2.2387,2.3296,2.1414,2.2971,29578,0
+SNT.US,D,20120731,000000,2.2841,2.4204,2.2712,2.4009,12020,0
+SNT.US,D,20120801,000000,2.2906,2.4269,2.2906,2.3426,7089,0
+SNT.US,D,20120802,000000,2.3296,2.3945,2.2712,2.2712,10647,0
+SNT.US,D,20120803,000000,2.3932,2.3932,2.3036,2.3101,6975,0
+SNT.US,D,20120806,000000,2.2906,2.3945,2.2712,2.375,5486,0
+SNT.US,D,20120807,000000,2.3685,2.3815,2.2582,2.362,14594,0
+SNT.US,D,20120808,000000,2.362,2.4659,2.362,2.4528,20415,0
+SNT.US,D,20120809,000000,2.8422,2.8422,2.4724,2.5242,39052,0
+SNT.US,D,20120810,000000,2.5502,2.6605,2.5372,2.5632,27877,0
+SNT.US,D,20120813,000000,2.5372,2.6281,2.4009,2.4334,133108,0
+SNT.US,D,20120814,000000,2.4724,2.5891,2.4659,2.4659,41660,0
+SNT.US,D,20120815,000000,2.5502,2.6411,2.4983,2.5113,31847,0
+SNT.US,D,20120816,000000,2.5113,2.5956,2.5048,2.5242,12539,0
+SNT.US,D,20120817,000000,2.5567,2.5567,2.5242,2.5307,16220,0
+SNT.US,D,20120820,000000,2.5242,2.5567,2.5113,2.5113,66776,0
+SNT.US,D,20120821,000000,2.5761,2.5826,2.4983,2.5242,19815,0
+SNT.US,D,20120822,000000,2.5307,2.5307,2.4983,2.4983,12938,0
+SNT.US,D,20120823,000000,2.5242,2.5566,2.4983,2.5048,9173,0
+SNT.US,D,20120824,000000,2.5048,2.5436,2.4983,2.4983,34751,0
+SNT.US,D,20120827,000000,2.4983,2.5048,2.4528,2.4528,47785,0
+SNT.US,D,20120828,000000,2.4528,2.4724,2.4528,2.4528,9537,0
+SNT.US,D,20120829,000000,2.4528,2.5567,2.4399,2.4724,55617,0
+SNT.US,D,20120830,000000,2.4659,2.4788,2.4009,2.4009,183350,0
+SNT.US,D,20120831,000000,2.4334,2.4457,2.4204,2.4334,13622,0
+SNT.US,D,20120904,000000,2.4269,2.4334,2.4074,2.414,13263,0
+SNT.US,D,20120905,000000,2.4139,2.4464,2.3555,2.4334,224694,0
+SNT.US,D,20120906,000000,2.4594,2.4594,2.4009,2.4009,37160,0
+SNT.US,D,20120907,000000,2.4009,2.4724,2.388,2.4204,24118,0
+SNT.US,D,20120910,000000,2.4139,2.4334,2.4009,2.4009,14832,0
+SNT.US,D,20120911,000000,2.4918,2.5307,2.4075,2.4659,12111,0
+SNT.US,D,20120912,000000,2.4659,2.5307,2.4009,2.4334,46963,0
+SNT.US,D,20120913,000000,2.4334,2.4594,2.4334,2.4399,5856,0
+SNT.US,D,20120914,000000,2.5048,2.5178,2.4074,2.4658,25427,0
+SNT.US,D,20120917,000000,2.4334,2.4334,2.3685,2.3815,5085,0
+SNT.US,D,20120918,000000,2.3685,2.3945,2.2971,2.3231,15996,0
+SNT.US,D,20120919,000000,2.3361,2.4724,2.3361,2.4724,50306,0
+SNT.US,D,20120920,000000,2.388,2.4334,2.388,2.4009,30363,0
+SNT.US,D,20120921,000000,2.4139,2.4334,2.3945,2.3945,12983,0
+SNT.US,D,20120924,000000,2.388,2.4074,2.388,2.4074,15335,0
+SNT.US,D,20120925,000000,2.4334,2.5307,2.3815,2.3815,29719,0
+SNT.US,D,20120926,000000,2.3231,2.3296,2.3036,2.3036,2185,0
+SNT.US,D,20120927,000000,2.3231,2.3685,2.2712,2.3231,30704,0
+SNT.US,D,20120928,000000,2.362,2.4982,2.362,2.4594,34502,0
+SNT.US,D,20121002,000000,2.4074,2.4594,2.4009,2.4334,5021,0
+SNT.US,D,20121003,000000,2.4334,2.4334,2.3815,2.4334,29044,0
+SNT.US,D,20121004,000000,2.4323,2.4323,2.3685,2.4273,10480,0
+SNT.US,D,20121005,000000,2.3815,2.4724,2.362,2.4724,10325,0
+SNT.US,D,20121008,000000,2.4724,2.4724,2.3819,2.4009,6472,0
+SNT.US,D,20121009,000000,2.4009,2.4009,2.3685,2.3999,30660,0
+SNT.US,D,20121010,000000,2.375,2.4009,2.3685,2.3688,13156,0
+SNT.US,D,20121011,000000,2.375,2.3815,2.3555,2.362,47098,0
+SNT.US,D,20121012,000000,2.3685,2.3685,2.3555,2.3555,49676,0
+SNT.US,D,20121015,000000,2.3945,2.3945,2.3426,2.3555,44976,0
+SNT.US,D,20121016,000000,2.3426,2.3491,2.2782,2.3166,19035,0
+SNT.US,D,20121017,000000,2.3685,2.4333,2.3685,2.375,7368,0
+SNT.US,D,20121018,000000,2.3815,2.3815,2.3685,2.375,18466,0
+SNT.US,D,20121019,000000,2.3815,2.4322,2.375,2.375,17722,0
+SNT.US,D,20121022,000000,2.375,2.4333,2.375,2.3815,4161,0
+SNT.US,D,20121023,000000,2.375,2.4269,2.375,2.4009,6857,0
+SNT.US,D,20121024,000000,2.4074,2.4204,2.3815,2.3815,87296,0
+SNT.US,D,20121025,000000,2.4074,2.4074,2.3815,2.3815,11505,0
+SNT.US,D,20121026,000000,2.4009,2.4333,2.3815,2.388,6126,0
+SNT.US,D,20121031,000000,2.401,2.4334,2.4009,2.4068,18324,0
+SNT.US,D,20121101,000000,2.4009,2.4139,2.4009,2.4074,17409,0
+SNT.US,D,20121102,000000,2.4139,2.4334,2.4009,2.4204,7520,0
+SNT.US,D,20121105,000000,2.4009,2.4205,2.3815,2.388,25224,0
+SNT.US,D,20121106,000000,2.4139,2.4659,2.3361,2.388,64584,0
+SNT.US,D,20121107,000000,2.3685,2.375,2.2712,2.3231,31160,0
+SNT.US,D,20121108,000000,2.3166,2.3166,2.2517,2.2517,11404,0
+SNT.US,D,20121109,000000,2.3096,2.3101,2.2583,2.2647,7480,0
+SNT.US,D,20121112,000000,2.2517,2.2906,2.1479,2.1479,21023,0
+SNT.US,D,20121113,000000,2.2063,2.3685,2.1998,2.3361,27417,0
+SNT.US,D,20121114,000000,2.388,2.5956,2.3361,2.5761,85555,0
+SNT.US,D,20121115,000000,2.5632,2.6281,2.4139,2.4139,116689,0
+SNT.US,D,20121116,000000,2.4139,2.654,2.362,2.6021,75820,0
+SNT.US,D,20121119,000000,2.6216,2.654,2.4009,2.4009,17567,0
+SNT.US,D,20121120,000000,2.4399,2.4766,2.4399,2.4766,2004,0
+SNT.US,D,20121121,000000,2.4724,2.5372,2.4334,2.5242,13408,0
+SNT.US,D,20121123,000000,2.5632,2.654,2.5632,2.5956,26050,0
+SNT.US,D,20121126,000000,2.654,2.6864,2.5307,2.6281,78555,0
+SNT.US,D,20121127,000000,2.68,2.68,2.5761,2.5891,35153,0
+SNT.US,D,20121128,000000,2.6151,2.6151,2.4139,2.5372,30638,0
+SNT.US,D,20121129,000000,2.6021,2.6031,2.1738,2.3166,58869,0
+SNT.US,D,20121130,000000,2.4399,2.4399,2.3361,2.4139,16917,0
+SNT.US,D,20121203,000000,2.5242,2.6021,2.4204,2.5178,70095,0
+SNT.US,D,20121204,000000,2.5761,2.6281,2.4594,2.6281,25558,0
+SNT.US,D,20121205,000000,2.5891,2.6475,2.5891,2.6021,4832,0
+SNT.US,D,20121206,000000,2.5956,2.5956,2.5307,2.5632,49882,0
+SNT.US,D,20121207,000000,2.5956,2.6086,2.5956,2.5956,11712,0
+SNT.US,D,20121210,000000,2.6086,2.6151,2.5632,2.5991,13531,0
+SNT.US,D,20121211,000000,2.6346,2.6605,2.5956,2.5957,3423,0
+SNT.US,D,20121212,000000,2.5826,2.6021,2.4463,2.4983,34191,0
+SNT.US,D,20121213,000000,2.4659,2.6475,2.4659,2.6475,49984,0
+SNT.US,D,20121214,000000,2.6281,2.6411,2.5761,2.5761,924,0
+SNT.US,D,20121217,000000,2.5826,2.6215,2.4659,2.5567,59846,0
+SNT.US,D,20121218,000000,2.5632,2.6151,2.5632,2.5891,10017,0
+SNT.US,D,20121219,000000,2.68,2.9779,2.68,2.8357,99587,0
+SNT.US,D,20121220,000000,2.8422,2.9266,2.8033,2.8552,27812,0
+SNT.US,D,20121221,000000,2.8681,2.8681,2.7319,2.7514,14364,0
+SNT.US,D,20121224,000000,2.7254,2.8552,2.7254,2.7514,8941,0
+SNT.US,D,20121226,000000,2.7254,2.7903,2.6281,2.7254,32528,0
+SNT.US,D,20121227,000000,2.667,2.7514,2.6605,2.6994,21883,0
+SNT.US,D,20121228,000000,2.6994,2.6995,2.6281,2.6475,30173,0
+SNT.US,D,20121231,000000,2.643,2.667,2.643,2.654,9362,0
+SNT.US,D,20130102,000000,2.6216,2.7254,2.6021,2.667,13948,0
+SNT.US,D,20130103,000000,2.6929,2.7254,2.667,2.7254,11637,0
+SNT.US,D,20130104,000000,2.7254,2.7416,2.6994,2.6994,7153,0
+SNT.US,D,20130107,000000,2.7059,2.7059,2.6411,2.667,10798,0
+SNT.US,D,20130108,000000,2.6865,2.8422,2.654,2.8422,19811,0
+SNT.US,D,20130109,000000,2.8422,2.8422,2.7903,2.8098,2773,0
+SNT.US,D,20130110,000000,2.8227,2.8357,2.7514,2.7514,2312,0
+SNT.US,D,20130111,000000,2.7384,2.7968,2.7384,2.7968,6491,0
+SNT.US,D,20130115,000000,2.6671,2.7319,2.6671,2.7254,6088,0
+SNT.US,D,20130116,000000,2.7579,2.8812,2.7579,2.8616,24362,0
+SNT.US,D,20130117,000000,2.8877,2.8877,2.8227,2.8357,8537,0
+SNT.US,D,20130118,000000,2.8877,2.907,2.8357,2.8357,12203,0
+SNT.US,D,20130122,000000,2.9136,2.9655,2.8616,2.9201,17891,0
+SNT.US,D,20130123,000000,2.9201,2.9525,2.8941,2.9136,13978,0
+SNT.US,D,20130124,000000,2.8941,2.8941,2.7579,2.7903,23232,0
+SNT.US,D,20130125,000000,2.7644,2.7968,2.7644,2.7773,6164,0
+SNT.US,D,20130128,000000,2.7773,2.8616,2.7644,2.7773,7705,0
+SNT.US,D,20130129,000000,2.7644,2.7903,2.6929,2.7644,46098,0
+SNT.US,D,20130130,000000,2.7708,2.8487,2.667,2.7644,44684,0
+SNT.US,D,20130131,000000,2.7384,2.8486,2.7384,2.8486,7616,0
+SNT.US,D,20130201,000000,2.7708,2.8811,2.7579,2.7579,8972,0
+SNT.US,D,20130204,000000,2.8227,2.8227,2.7475,2.7579,40553,0
+SNT.US,D,20130205,000000,2.7579,2.8877,2.7319,2.7903,15174,0
+SNT.US,D,20130206,000000,2.8227,2.9395,2.8227,2.9395,14640,0
+SNT.US,D,20130207,000000,2.9201,2.9214,2.9201,2.9202,3558,0
+SNT.US,D,20130208,000000,2.9006,2.9266,2.9006,2.9201,5588,0
+SNT.US,D,20130211,000000,2.9525,3.1147,2.9136,3.1018,59949,0
+SNT.US,D,20130212,000000,3.1342,3.238,2.972,3.0758,89993,0
+SNT.US,D,20130213,000000,3.0839,3.225,3.0823,3.1082,15957,0
+SNT.US,D,20130214,000000,3.1472,3.303,3.1472,3.1797,31516,0
+SNT.US,D,20130215,000000,3.1342,3.1862,3.1147,3.1277,18755,0
+SNT.US,D,20130219,000000,3.1018,3.2391,3.0823,3.0953,27649,0
+SNT.US,D,20130220,000000,3.0954,3.1991,3.0954,3.1991,6318,0
+SNT.US,D,20130221,000000,3.1536,3.179,3.1147,3.1147,15190,0
+SNT.US,D,20130222,000000,3.1407,3.1407,2.9785,3.0044,17229,0
+SNT.US,D,20130225,000000,2.9655,2.9655,2.8941,2.9201,25152,0
+SNT.US,D,20130226,000000,3.0044,3.0564,2.9266,2.9395,17696,0
+SNT.US,D,20130227,000000,2.9922,3.0038,2.9395,2.9395,14119,0
+SNT.US,D,20130228,000000,2.8941,2.9266,2.8941,2.9266,4882,0
+SNT.US,D,20130301,000000,2.9267,3.0667,2.9201,2.9266,6472,0
+SNT.US,D,20130304,000000,2.9785,3.225,2.9785,3.1407,10608,0
+SNT.US,D,20130305,000000,3.1342,3.2055,3.0174,3.0823,12434,0
+SNT.US,D,20130306,000000,3.0304,3.0953,2.8487,2.946,31852,0
+SNT.US,D,20130307,000000,3.0109,3.0109,2.8746,2.9266,17759,0
+SNT.US,D,20130308,000000,2.9267,2.9719,2.8616,2.9219,30128,0
+SNT.US,D,20130311,000000,2.9201,2.9849,2.9006,2.9849,33611,0
+SNT.US,D,20130312,000000,2.9376,3.068,2.9202,3.0434,7012,0
+SNT.US,D,20130313,000000,3.0044,3.0953,2.8746,3.0174,4469,0
+SNT.US,D,20130314,000000,3.0434,3.0498,2.8746,2.9266,9252,0
+SNT.US,D,20130315,000000,3.0239,3.0239,2.9201,2.9266,5510,0
+SNT.US,D,20130318,000000,2.9655,2.9655,2.8746,2.9038,17706,0
+SNT.US,D,20130319,000000,2.9071,2.9331,2.7708,2.7838,32444,0
+SNT.US,D,20130320,000000,2.7774,2.7904,2.7773,2.7903,7782,0
+SNT.US,D,20130321,000000,2.7773,2.8422,2.7708,2.8227,34208,0
+SNT.US,D,20130322,000000,2.7903,2.7903,2.7579,2.7773,20793,0
+SNT.US,D,20130325,000000,2.7124,2.7805,2.6021,2.7254,91533,0
+SNT.US,D,20130326,000000,2.6994,2.7189,2.6605,2.667,14602,0
+SNT.US,D,20130327,000000,2.6929,2.7449,2.6929,2.6994,9092,0
+SNT.US,D,20130328,000000,2.6929,2.7254,2.6735,2.6735,13314,0
+SNT.US,D,20130401,000000,2.6735,2.6929,2.5956,2.6929,19384,0
+SNT.US,D,20130402,000000,2.6929,2.6929,2.5761,2.5956,56191,0
+SNT.US,D,20130403,000000,2.5437,2.654,2.5048,2.6021,35086,0
+SNT.US,D,20130404,000000,2.6865,2.6929,2.6281,2.6281,5085,0
+SNT.US,D,20130405,000000,2.5502,2.7059,2.5502,2.6929,14868,0
+SNT.US,D,20130408,000000,2.7059,2.8162,2.6287,2.7838,17689,0
+SNT.US,D,20130409,000000,2.7838,2.7838,2.6929,2.7124,12772,0
+SNT.US,D,20130410,000000,2.7384,2.7903,2.7061,2.7773,13060,0
+SNT.US,D,20130411,000000,2.776,2.776,2.7579,2.7579,8992,0
+SNT.US,D,20130412,000000,2.7579,2.7705,2.6475,2.6929,9009,0
+SNT.US,D,20130415,000000,2.6411,3.2769,2.6411,3.1797,188236,0
+SNT.US,D,20130416,000000,3.1797,3.1797,2.7839,2.8488,80475,0
+SNT.US,D,20130417,000000,2.7325,2.9106,2.6929,2.7773,60369,0
+SNT.US,D,20130418,000000,2.8227,2.9006,2.6605,2.6929,55283,0
+SNT.US,D,20130419,000000,2.68,2.6929,2.5502,2.6216,15591,0
+SNT.US,D,20130422,000000,2.6346,2.6929,2.5502,2.6151,6667,0
+SNT.US,D,20130423,000000,2.654,2.7773,2.5307,2.7708,44959,0
+SNT.US,D,20130424,000000,2.667,2.7514,2.5761,2.6475,23836,0
+SNT.US,D,20130425,000000,2.5696,2.68,2.5696,2.6021,11025,0
+SNT.US,D,20130426,000000,2.6346,2.6669,2.5696,2.5696,8296,0
+SNT.US,D,20130429,000000,2.5632,2.6281,2.5632,2.6216,10448,0
+SNT.US,D,20130430,000000,2.5956,2.6994,2.5826,2.5826,40158,0
+SNT.US,D,20130501,000000,2.5956,2.6994,2.4983,2.667,42236,0
+SNT.US,D,20130502,000000,2.6605,2.667,2.5242,2.6086,14400,0
+SNT.US,D,20130503,000000,2.6281,2.6287,2.5178,2.5436,10186,0
+SNT.US,D,20130506,000000,2.5437,2.6346,2.5437,2.6216,24257,0
+SNT.US,D,20130507,000000,2.654,2.654,2.5567,2.5632,30328,0
+SNT.US,D,20130508,000000,2.5632,2.654,2.5632,2.5826,3769,0
+SNT.US,D,20130509,000000,2.6086,2.6865,2.5696,2.5696,6493,0
+SNT.US,D,20130510,000000,2.5632,2.7319,2.5632,2.5632,17444,0
+SNT.US,D,20130513,000000,2.6086,2.6508,2.5632,2.5632,35578,0
+SNT.US,D,20130514,000000,2.5632,2.7578,2.5113,2.6216,27141,0
+SNT.US,D,20130515,000000,2.5826,2.5956,2.5632,2.5632,3123,0
+SNT.US,D,20130516,000000,2.6346,2.667,2.5184,2.5437,1657,0
+SNT.US,D,20130517,000000,2.6151,2.6151,2.5632,2.5696,15010,0
+SNT.US,D,20130520,000000,2.5956,2.5956,2.5632,2.5696,14822,0
+SNT.US,D,20130521,000000,2.5891,2.5891,2.5696,2.5696,5750,0
+SNT.US,D,20130522,000000,2.5956,2.6864,2.5632,2.6735,102733,0
+SNT.US,D,20130523,000000,2.6021,2.6216,2.5307,2.5826,27811,0
+SNT.US,D,20130524,000000,2.5567,2.606,2.5145,2.5437,5598,0
+SNT.US,D,20130528,000000,2.5891,2.5956,2.5632,2.5891,8494,0
+SNT.US,D,20130529,000000,2.5113,2.5113,2.3717,2.4983,86136,0
+SNT.US,D,20130530,000000,2.4659,2.4724,2.3555,2.3815,44867,0
+SNT.US,D,20130531,000000,2.4009,2.4139,2.375,2.4139,10571,0
+SNT.US,D,20130603,000000,2.4659,2.4659,2.3037,2.4528,22501,0
+SNT.US,D,20130604,000000,2.4204,2.5113,2.3426,2.5048,15670,0
+SNT.US,D,20130605,000000,2.5048,2.5178,2.3685,2.4009,11117,0
+SNT.US,D,20130606,000000,2.4009,2.4009,2.3491,2.3491,5913,0
+SNT.US,D,20130607,000000,2.3555,2.3555,2.3361,2.3491,10035,0
+SNT.US,D,20130610,000000,2.4009,2.4074,2.3361,2.4009,41464,0
+SNT.US,D,20130611,000000,2.3939,2.3939,2.3491,2.3555,14784,0
+SNT.US,D,20130612,000000,2.3361,2.388,2.3296,2.3685,35946,0
+SNT.US,D,20130613,000000,2.3361,2.4528,2.3361,2.4528,14795,0
+SNT.US,D,20130614,000000,2.3587,2.4788,2.3587,2.4463,1875,0
+SNT.US,D,20130617,000000,2.4463,2.4463,2.3497,2.4068,2375,0
+SNT.US,D,20130618,000000,2.3817,2.3817,2.3751,2.3815,1544,0
+SNT.US,D,20130619,000000,2.4009,2.4399,2.3685,2.4399,15135,0
+SNT.US,D,20130620,000000,2.4139,2.4139,2.3101,2.3426,16704,0
+SNT.US,D,20130621,000000,2.3166,2.3685,2.3166,2.3491,10325,0
+SNT.US,D,20130624,000000,2.3685,2.3685,2.3328,2.3555,2157,0
+SNT.US,D,20130625,000000,2.3491,2.3685,2.3166,2.3685,15153,0
+SNT.US,D,20130626,000000,2.3815,2.3945,2.2388,2.3815,12097,0
+SNT.US,D,20130627,000000,2.4139,2.4139,2.3555,2.3555,3005,0
+SNT.US,D,20130628,000000,2.3361,2.4009,2.3036,2.3426,7325,0
+SNT.US,D,20130701,000000,2.3231,2.388,2.3231,2.3361,19726,0
+SNT.US,D,20130702,000000,2.362,2.3685,2.3296,2.3555,15885,0
+SNT.US,D,20130703,000000,2.3555,2.3555,2.3231,2.3231,8784,0
+SNT.US,D,20130705,000000,2.3296,2.3555,2.3296,2.3491,924,0
+SNT.US,D,20130708,000000,2.3555,2.3555,2.3037,2.336,25203,0
+SNT.US,D,20130709,000000,2.3231,2.336,2.3036,2.336,6088,0
+SNT.US,D,20130710,000000,2.3504,2.3517,2.3296,2.3517,463,0
+SNT.US,D,20130711,000000,2.3361,2.3361,2.3101,2.3101,11257,0
+SNT.US,D,20130712,000000,2.3101,2.336,2.2387,2.336,27535,0
+SNT.US,D,20130715,000000,2.3101,2.3361,2.2258,2.3058,1772,0
+SNT.US,D,20130716,000000,2.3166,2.3231,2.3166,2.3231,308,0
+SNT.US,D,20130717,000000,2.3036,2.3036,2.2193,2.2582,25221,0
+SNT.US,D,20130718,000000,2.2971,2.323,2.2712,2.2776,15916,0
+SNT.US,D,20130719,000000,2.3166,2.3231,2.2388,2.2712,10868,0
+SNT.US,D,20130722,000000,2.2971,2.3036,2.2452,2.2712,14204,0
+SNT.US,D,20130723,000000,2.3231,2.3361,2.2582,2.2725,13408,0
+SNT.US,D,20130724,000000,2.3166,2.3295,2.2387,2.2647,6431,0
+SNT.US,D,20130725,000000,2.2841,2.3101,2.2776,2.3101,5878,0
+SNT.US,D,20130726,000000,2.3166,2.3231,2.2063,2.3231,3619,0
+SNT.US,D,20130729,000000,2.3101,2.3101,2.3036,2.3036,1849,0
+SNT.US,D,20130730,000000,2.2971,2.3555,2.2971,2.3555,23964,0
+SNT.US,D,20130731,000000,2.3361,2.3555,2.2776,2.3555,19795,0
+SNT.US,D,20130801,000000,2.255,2.3491,2.2387,2.255,18383,0
+SNT.US,D,20130802,000000,2.1998,2.3231,2.1998,2.2128,19879,0
+SNT.US,D,20130805,000000,2.2776,2.3361,2.1926,2.3036,32883,0
+SNT.US,D,20130806,000000,2.2647,2.3361,2.2452,2.3036,20729,0
+SNT.US,D,20130807,000000,2.3361,2.4133,2.2063,2.2906,3406,0
+SNT.US,D,20130808,000000,2.3491,2.3685,2.2517,2.2517,7138,0
+SNT.US,D,20130809,000000,2.2647,2.349,2.2064,2.349,650,0
+SNT.US,D,20130812,000000,2.3426,2.3426,2.2322,2.2762,16528,0
+SNT.US,D,20130813,000000,2.2776,2.3426,2.2387,2.2582,15565,0
+SNT.US,D,20130814,000000,2.3036,2.3425,2.2199,2.3226,9501,0
+SNT.US,D,20130815,000000,2.3166,2.5307,2.2939,2.3987,91323,0
+SNT.US,D,20130816,000000,2.4334,2.4334,2.2841,2.3945,31958,0
+SNT.US,D,20130819,000000,2.3945,2.4204,2.3172,2.388,5540,0
+SNT.US,D,20130820,000000,2.4269,2.4334,2.3426,2.4269,22075,0
+SNT.US,D,20130821,000000,2.388,2.3987,2.3685,2.3815,3432,0
+SNT.US,D,20130822,000000,2.4334,2.5307,2.3945,2.5178,26944,0
+SNT.US,D,20130823,000000,2.5826,2.6598,2.5696,2.6086,8837,0
+SNT.US,D,20130826,000000,2.6216,2.6346,2.4074,2.5956,36198,0
+SNT.US,D,20130827,000000,2.5826,2.5826,2.3687,2.4139,27339,0
+SNT.US,D,20130828,000000,2.4658,2.5177,2.4276,2.5177,35210,0
+SNT.US,D,20130829,000000,2.5372,2.5372,2.4139,2.4269,16244,0
+SNT.US,D,20130830,000000,2.3685,2.375,2.2193,2.2971,63597,0
+SNT.US,D,20130903,000000,2.3036,2.3036,2.2063,2.2647,47465,0
+SNT.US,D,20130904,000000,2.2387,2.2582,2.2258,2.2258,14591,0
+SNT.US,D,20130905,000000,2.2322,2.2841,2.2258,2.2712,18153,0
+SNT.US,D,20130906,000000,2.3036,2.3101,2.2712,2.2712,4338,0
+SNT.US,D,20130909,000000,2.3036,2.3393,2.3036,2.3198,13778,0
+SNT.US,D,20130910,000000,2.2387,2.3101,2.2387,2.2906,14332,0
+SNT.US,D,20130911,000000,2.2971,2.2971,2.2258,2.2439,7459,0
+SNT.US,D,20130912,000000,2.2712,2.2712,2.2322,2.2387,1387,0
+SNT.US,D,20130913,000000,2.2712,2.2712,2.2387,2.2452,2543,0
+SNT.US,D,20130916,000000,2.2647,2.2647,2.2517,2.2582,924,0
+SNT.US,D,20130917,000000,2.2712,2.2712,2.2387,2.2387,3279,0
+SNT.US,D,20130918,000000,2.275,2.2776,2.2388,2.2452,2773,0
+SNT.US,D,20130919,000000,2.2709,2.2709,2.2258,2.2258,3111,0
+SNT.US,D,20130920,000000,2.2322,2.2387,2.2258,2.2387,12252,0
+SNT.US,D,20130923,000000,2.2387,2.2387,2.2258,2.2387,9367,0
+SNT.US,D,20130924,000000,2.2258,2.2582,2.2258,2.2322,11795,0
+SNT.US,D,20130925,000000,2.2647,2.2712,2.2258,2.2712,1849,0
+SNT.US,D,20130926,000000,2.2647,2.2647,2.2647,2.2647,155,0
+SNT.US,D,20130927,000000,2.2258,2.2582,2.2063,2.2582,10788,0
+SNT.US,D,20130930,000000,2.2128,2.2647,2.2128,2.2517,7397,0
+SNT.US,D,20131001,000000,2.2387,2.3036,2.2258,2.2906,2620,0
+SNT.US,D,20131002,000000,2.2905,2.2905,2.2199,2.2387,5339,0
+SNT.US,D,20131003,000000,2.2063,2.2258,2.1998,2.2258,31283,0
+SNT.US,D,20131004,000000,2.2647,2.2647,2.2258,2.2258,1079,0
+SNT.US,D,20131007,000000,2.2063,2.2258,2.1933,2.2193,11096,0
+SNT.US,D,20131008,000000,2.2063,2.2063,2.2063,2.2063,155,0
+SNT.US,D,20131009,000000,2.2906,2.2906,2.2517,2.2517,308,0
+SNT.US,D,20131010,000000,2.2063,2.2582,2.1998,2.2063,4315,0
+SNT.US,D,20131011,000000,2.1868,2.2193,2.1868,2.2128,1695,0
+SNT.US,D,20131014,000000,2.2128,2.2128,2.2063,2.2128,2465,0
+SNT.US,D,20131015,000000,2.2128,2.2517,2.2063,2.2387,5548,0
+SNT.US,D,20131016,000000,2.2517,2.2906,2.2387,2.2712,11404,0
+SNT.US,D,20131017,000000,2.2712,2.2906,2.2712,2.2712,3083,0
+SNT.US,D,20131018,000000,2.2647,2.2712,2.1868,2.2712,14949,0
+SNT.US,D,20131021,000000,2.2128,2.2128,2.1998,2.1998,3699,0
+SNT.US,D,20131022,000000,2.1998,2.2063,2.1868,2.1868,9709,0
+SNT.US,D,20131023,000000,2.1933,2.1933,2.1479,2.1868,18493,0
+SNT.US,D,20131024,000000,2.1673,2.1868,2.0506,2.1868,25735,0
+SNT.US,D,20131025,000000,2.1089,2.1738,2.0571,2.1738,11096,0
+SNT.US,D,20131028,000000,2.1479,2.1479,2.0765,2.1025,35907,0
+SNT.US,D,20131029,000000,2.083,2.096,2.0635,2.07,41917,0
+SNT.US,D,20131030,000000,2.0116,2.0765,2.0116,2.0506,25274,0
+SNT.US,D,20131031,000000,2.0765,2.1479,2.0765,2.1479,14640,0
+SNT.US,D,20131101,000000,2.1933,2.1998,2.083,2.1998,5856,0
+SNT.US,D,20131104,000000,2.2128,2.2258,2.2128,2.2258,7860,0
+SNT.US,D,20131106,000000,2.1738,2.1778,2.096,2.1154,8490,0
+SNT.US,D,20131107,000000,2.1673,2.2582,2.109,2.2582,18850,0
+SNT.US,D,20131108,000000,2.2258,2.2258,2.1154,2.2193,8321,0
+SNT.US,D,20131111,000000,2.096,2.2128,2.096,2.2128,308,0
+SNT.US,D,20131112,000000,2.1089,2.2063,2.1089,2.1414,19263,0
+SNT.US,D,20131113,000000,2.2193,2.2193,2.1349,2.1349,771,0
+SNT.US,D,20131114,000000,2.1349,2.1356,2.1089,2.1089,9959,0
+SNT.US,D,20131115,000000,2.1089,2.1219,2.083,2.083,20342,0
+SNT.US,D,20131118,000000,2.1738,2.2517,2.1738,2.2258,15102,0
+SNT.US,D,20131119,000000,2.1284,2.2517,2.1284,2.1543,19109,0
+SNT.US,D,20131120,000000,2.2387,2.2387,2.1738,2.1738,3814,0
+SNT.US,D,20131121,000000,2.2452,2.2582,2.2452,2.2517,36060,0
+SNT.US,D,20131122,000000,2.2128,2.2322,2.1414,2.1414,11712,0
+SNT.US,D,20131125,000000,2.1738,2.2063,2.0895,2.0895,22962,0
+SNT.US,D,20131126,000000,2.083,2.4269,2.083,2.3426,75820,0
+SNT.US,D,20131127,000000,2.3419,2.7377,2.3419,2.4659,55707,0
+SNT.US,D,20131129,000000,2.4334,2.4659,2.4334,2.4594,13123,0
+SNT.US,D,20131202,000000,2.3491,2.4659,2.2712,2.388,12020,0
+SNT.US,D,20131203,000000,2.3491,2.388,2.2906,2.2906,3544,0
+SNT.US,D,20131204,000000,2.2906,2.388,2.2841,2.375,5856,0
+SNT.US,D,20131205,000000,2.388,2.4139,2.375,2.388,10633,0
+SNT.US,D,20131206,000000,2.3685,2.4139,2.3685,2.3685,2157,0
+SNT.US,D,20131209,000000,2.3101,2.4334,2.2971,2.3945,13561,0
+SNT.US,D,20131210,000000,2.3685,2.4009,2.3101,2.3685,39913,0
+SNT.US,D,20131211,000000,2.4594,2.4659,2.2712,2.2712,39009,0
+SNT.US,D,20131212,000000,2.4334,2.4334,2.4334,2.4334,308,0
+SNT.US,D,20131213,000000,2.375,2.375,2.3101,2.3296,37756,0
+SNT.US,D,20131216,000000,2.3231,2.3231,2.2712,2.3036,9554,0
+SNT.US,D,20131217,000000,2.3296,2.3296,2.3036,2.3036,463,0
+SNT.US,D,20131218,000000,2.3361,2.388,2.3361,2.3555,9755,0
+SNT.US,D,20131219,000000,2.3945,2.3945,2.2776,2.3166,13100,0
+SNT.US,D,20131220,000000,2.2906,2.3685,2.2776,2.2776,6781,0
+SNT.US,D,20131223,000000,2.3296,2.3296,2.2712,2.3231,1849,0
+SNT.US,D,20131224,000000,2.3263,2.4659,2.3263,2.4074,13497,0
+SNT.US,D,20131226,000000,2.4204,2.4269,2.4204,2.4269,463,0
+SNT.US,D,20131227,000000,2.4009,2.4269,2.2712,2.3039,14868,0
+SNT.US,D,20131230,000000,2.3036,2.3717,2.2926,2.3101,2689,0
+SNT.US,D,20131231,000000,2.2906,2.3555,2.2906,2.3101,15410,0
+SNT.US,D,20140103,000000,2.4198,2.4198,2.3879,2.3879,12212,0
+SNT.US,D,20140106,000000,2.375,2.3945,2.2841,2.388,13561,0
+SNT.US,D,20140107,000000,2.388,2.4334,2.388,2.388,9862,0
+SNT.US,D,20140108,000000,2.3296,2.4269,2.2647,2.4204,4932,0
+SNT.US,D,20140110,000000,2.3685,2.4204,2.3685,2.4204,2004,0
+SNT.US,D,20140113,000000,2.4204,2.4204,2.3426,2.3426,4623,0
+SNT.US,D,20140114,000000,2.4204,2.4334,2.3945,2.3945,26318,0
+SNT.US,D,20140115,000000,2.4269,2.5761,2.4269,2.5631,27912,0
+SNT.US,D,20140116,000000,2.5956,2.6735,2.4528,2.5307,9092,0
+SNT.US,D,20140117,000000,2.5826,2.654,2.4788,2.654,60255,0
+SNT.US,D,20140121,000000,2.6605,2.6929,2.6216,2.68,13100,0
+SNT.US,D,20140122,000000,2.68,2.68,2.4659,2.5372,21788,0
+SNT.US,D,20140123,000000,2.5242,2.654,2.4984,2.5696,5895,0
+SNT.US,D,20140124,000000,2.6411,2.6475,2.5632,2.6346,9246,0
+SNT.US,D,20140127,000000,2.6021,2.8812,2.5048,2.5826,327186,0
+SNT.US,D,20140128,000000,2.6151,2.7124,2.5956,2.6021,22191,0
+SNT.US,D,20140129,000000,2.6605,2.6605,2.5696,2.5826,34365,0
+SNT.US,D,20140130,000000,2.6086,2.7837,2.5638,2.6281,10617,0
+SNT.US,D,20140131,000000,2.5696,2.6216,2.4659,2.6216,22346,0
+SNT.US,D,20140203,000000,2.5891,2.6215,2.4983,2.5113,16233,0
+SNT.US,D,20140204,000000,2.4994,2.5891,2.4983,2.5826,23145,0
+SNT.US,D,20140205,000000,2.6216,2.654,2.5178,2.5965,20575,0
+SNT.US,D,20140206,000000,2.8032,2.8032,2.4724,2.5826,20850,0
+SNT.US,D,20140207,000000,2.7579,2.7579,2.5314,2.5437,16624,0
+SNT.US,D,20140210,000000,2.6116,2.6116,2.5891,2.5891,463,0
+SNT.US,D,20140211,000000,2.5891,2.5891,2.5696,2.5696,6527,0
+SNT.US,D,20140212,000000,2.5567,2.654,2.5437,2.5891,29388,0
+SNT.US,D,20140213,000000,2.5956,2.7058,2.5632,2.5696,17090,0
+SNT.US,D,20140214,000000,2.5632,2.5761,2.5048,2.5243,8343,0
+SNT.US,D,20140218,000000,2.5242,2.5632,2.5048,2.5242,21870,0
+SNT.US,D,20140219,000000,2.5502,2.6799,2.5502,2.5956,42151,0
+SNT.US,D,20140220,000000,2.6411,2.654,2.5632,2.5826,20055,0
+SNT.US,D,20140221,000000,2.6021,2.6021,2.5891,2.5892,3121,0
+SNT.US,D,20140224,000000,2.6411,2.7254,2.6021,2.6086,25647,0
+SNT.US,D,20140225,000000,2.654,2.654,2.5696,2.5696,22540,0
+SNT.US,D,20140226,000000,2.5696,2.6605,2.5178,2.5178,49693,0
+SNT.US,D,20140227,000000,2.6475,2.7579,2.5632,2.5696,54552,0
+SNT.US,D,20140228,000000,2.6605,2.6605,2.5891,2.6216,7204,0
+SNT.US,D,20140303,000000,2.6216,2.641,2.5696,2.5826,15882,0
+SNT.US,D,20140304,000000,2.6216,2.6605,2.5696,2.5937,16259,0
+SNT.US,D,20140305,000000,2.5956,2.5956,2.5696,2.5956,46313,0
+SNT.US,D,20140306,000000,2.5696,2.5956,2.5696,2.5885,15179,0
+SNT.US,D,20140307,000000,2.5696,2.7189,2.5696,2.5891,25878,0
+SNT.US,D,20140310,000000,2.6021,2.6411,2.5502,2.5956,9581,0
+SNT.US,D,20140311,000000,2.5632,2.5956,2.5502,2.5761,20092,0
+SNT.US,D,20140312,000000,2.5625,2.595,2.5567,2.5632,6173,0
+SNT.US,D,20140313,000000,2.5437,2.5761,2.5437,2.5567,3359,0
+SNT.US,D,20140314,000000,2.6086,2.6281,2.5567,2.5761,3710,0
+SNT.US,D,20140317,000000,2.5761,2.654,2.5307,2.5761,23101,0
+SNT.US,D,20140318,000000,2.5632,2.5632,2.5326,2.5372,5992,0
+SNT.US,D,20140319,000000,2.5307,2.5956,2.5113,2.5632,27124,0
+SNT.US,D,20140320,000000,2.5191,2.5761,2.5191,2.5761,4084,0
+SNT.US,D,20140321,000000,2.5307,2.5826,2.5307,2.5826,984,0
+SNT.US,D,20140324,000000,2.5567,2.7575,2.5567,2.6929,93980,0
+SNT.US,D,20140325,000000,2.6929,2.8033,2.6929,2.7903,94533,0
+SNT.US,D,20140326,000000,2.7514,2.8033,2.6994,2.8033,62413,0
+SNT.US,D,20140327,000000,2.6281,2.7514,2.362,2.362,156796,0
+SNT.US,D,20140328,000000,2.4983,2.5632,2.3751,2.4528,24328,0
+SNT.US,D,20140331,000000,2.4528,2.4528,2.3361,2.3815,53250,0
+SNT.US,D,20140401,000000,2.3945,2.4295,2.3685,2.3815,11093,0
+SNT.US,D,20140402,000000,2.3685,2.4009,2.3685,2.4009,2781,0
+SNT.US,D,20140403,000000,2.3491,2.375,2.3296,2.3361,16309,0
+SNT.US,D,20140404,000000,2.3555,2.3555,2.3296,2.3491,950,0
+SNT.US,D,20140407,000000,2.3361,2.3361,2.3036,2.3043,9971,0
+SNT.US,D,20140408,000000,2.2971,2.3296,2.2962,2.3289,9903,0
+SNT.US,D,20140409,000000,2.3231,2.3879,2.3231,2.3879,9536,0
+SNT.US,D,20140410,000000,2.3555,2.3555,2.3069,2.3166,6233,0
+SNT.US,D,20140411,000000,2.3101,2.3231,2.3036,2.3036,6895,0
+SNT.US,D,20140414,000000,2.2965,2.2965,2.2906,2.2906,3564,0
+SNT.US,D,20140415,000000,2.2906,2.3036,2.2906,2.303,2962,0
+SNT.US,D,20140416,000000,2.2972,2.388,2.2972,2.3231,1511,0
+SNT.US,D,20140417,000000,2.3296,2.3686,2.3296,2.3361,4485,0
+SNT.US,D,20140421,000000,2.4659,2.4659,2.2906,2.2906,11978,0
+SNT.US,D,20140422,000000,2.3036,2.3491,2.3036,2.3426,2069,0
+SNT.US,D,20140423,000000,2.3685,2.4009,2.3685,2.388,15455,0
+SNT.US,D,20140424,000000,2.3751,2.4724,2.3751,2.4074,14535,0
+SNT.US,D,20140425,000000,2.375,2.4263,2.3685,2.4139,21388,0
+SNT.US,D,20140428,000000,2.3945,2.4139,2.3685,2.4139,22123,0
+SNT.US,D,20140429,000000,2.375,2.3821,2.375,2.3821,616,0
+SNT.US,D,20140430,000000,2.375,2.4073,2.375,2.3937,2189,0
+SNT.US,D,20140501,000000,2.3427,2.388,2.3427,2.388,2773,0
+SNT.US,D,20140502,000000,2.3491,2.362,2.3426,2.3426,1895,0
+SNT.US,D,20140505,000000,2.3491,2.3685,2.3491,2.362,1085,0
+SNT.US,D,20140506,000000,2.426,2.426,2.3435,2.375,3706,0
+SNT.US,D,20140507,000000,2.4334,2.4379,2.3426,2.4269,4777,0
+SNT.US,D,20140508,000000,2.3491,2.4528,2.3361,2.4528,4187,0
+SNT.US,D,20140509,000000,2.388,2.4704,2.3166,2.3426,37856,0
+SNT.US,D,20140512,000000,2.3296,2.3361,2.1952,2.1952,60331,0
+SNT.US,D,20140513,000000,2.2063,2.2905,2.2063,2.2258,5282,0
+SNT.US,D,20140514,000000,2.2129,2.2971,2.2129,2.2971,2799,0
+SNT.US,D,20140515,000000,2.3092,2.3101,2.3092,2.3101,1001,0
+SNT.US,D,20140516,000000,2.2712,2.2971,2.2322,2.2958,1999,0
+SNT.US,D,20140519,000000,2.2647,2.3036,2.2322,2.2322,6953,0
+SNT.US,D,20140520,000000,2.2128,2.2387,2.2128,2.2387,8554,0
+SNT.US,D,20140521,000000,2.2322,2.2647,2.2193,2.2387,17574,0
+SNT.US,D,20140522,000000,2.2128,2.2582,2.2128,2.2128,10775,0
+SNT.US,D,20140523,000000,2.2129,2.218,2.2128,2.2129,3811,0
+SNT.US,D,20140527,000000,2.2063,2.2517,2.2063,2.2258,6114,0
+SNT.US,D,20140528,000000,2.2452,2.2452,2.2258,2.2258,2898,0
+SNT.US,D,20140529,000000,2.2452,2.3231,2.2063,2.3231,11385,0
+SNT.US,D,20140530,000000,2.2517,2.3179,2.2517,2.3179,15679,0
+SNT.US,D,20140602,000000,2.3361,2.3491,2.3361,2.3361,18360,0
+SNT.US,D,20140603,000000,2.3945,2.4659,2.3361,2.3427,16710,0
+SNT.US,D,20140604,000000,2.3944,2.5372,2.3944,2.4334,13657,0
+SNT.US,D,20140606,000000,2.4074,2.4087,2.4074,2.4074,4645,0
+SNT.US,D,20140609,000000,2.4009,2.4009,2.3361,2.3361,27574,0
+SNT.US,D,20140610,000000,2.3361,2.4983,2.3036,2.3361,31283,0
+SNT.US,D,20140611,000000,2.3685,2.375,2.3555,2.3555,3654,0
+SNT.US,D,20140612,000000,2.3296,2.3361,2.3166,2.3361,14206,0
+SNT.US,D,20140613,000000,2.375,2.5307,2.375,2.4983,22304,0
+SNT.US,D,20140616,000000,2.4659,2.4659,2.3491,2.3815,2773,0
+SNT.US,D,20140617,000000,2.4139,2.6475,2.3426,2.6475,8168,0
+SNT.US,D,20140618,000000,2.5891,2.5891,2.3945,2.5761,3398,0
+SNT.US,D,20140619,000000,2.5048,2.5132,2.4334,2.5132,6349,0
+SNT.US,D,20140620,000000,2.4528,2.4659,2.3361,2.4528,14072,0
+SNT.US,D,20140623,000000,2.5632,2.5632,2.4561,2.5372,1624,0
+SNT.US,D,20140624,000000,2.4386,2.5372,2.4386,2.5372,3156,0
+SNT.US,D,20140625,000000,2.5113,2.5113,2.4122,2.503,1541,0
+SNT.US,D,20140626,000000,2.5113,2.5113,2.4074,2.4879,1115,0
+SNT.US,D,20140627,000000,2.4463,2.4463,2.3815,2.4074,1325,0
+SNT.US,D,20140630,000000,2.4243,2.4672,2.362,2.4672,3509,0
+SNT.US,D,20140701,000000,2.4325,2.4325,2.4325,2.4325,463,0
+SNT.US,D,20140702,000000,2.3231,2.4334,2.3231,2.3555,10480,0
+SNT.US,D,20140703,000000,2.3427,2.4139,2.3427,2.39,21535,0
+SNT.US,D,20140707,000000,2.2841,2.4204,2.2841,2.3983,1180,0
+SNT.US,D,20140709,000000,2.4334,2.4334,2.4009,2.4009,1117,0
+SNT.US,D,20140710,000000,2.3023,2.3745,2.2776,2.3745,4789,0
+SNT.US,D,20140711,000000,2.3231,2.3685,2.3231,2.362,4723,0
+SNT.US,D,20140714,000000,2.3101,2.388,2.2841,2.3555,11932,0
+SNT.US,D,20140715,000000,2.2776,2.3426,2.2712,2.2712,3083,0
+SNT.US,D,20140716,000000,2.2712,2.3101,2.1868,2.2258,34972,0
+SNT.US,D,20140717,000000,2.2712,2.2776,2.2322,2.2517,5068,0
+SNT.US,D,20140718,000000,2.2452,2.4463,2.2452,2.388,51908,0
+SNT.US,D,20140721,000000,2.4334,2.4724,2.388,2.388,35469,0
+SNT.US,D,20140722,000000,2.4659,2.4983,2.3685,2.4659,27502,0
+SNT.US,D,20140723,000000,2.4594,2.4983,2.4334,2.4341,19850,0
+SNT.US,D,20140724,000000,2.4528,2.4659,2.4269,2.4269,6164,0
+SNT.US,D,20140725,000000,2.4853,2.4918,2.4269,2.427,25195,0
+SNT.US,D,20140728,000000,2.4269,2.4302,2.4269,2.427,2265,0
+SNT.US,D,20140729,000000,2.4269,2.4269,2.4269,2.4269,1358,0
+SNT.US,D,20140730,000000,2.4139,2.7838,2.4009,2.654,179792,0
+SNT.US,D,20140731,000000,2.6994,2.6994,2.6281,2.6281,46542,0
+SNT.US,D,20140801,000000,2.667,2.68,2.6021,2.6605,13100,0
+SNT.US,D,20140804,000000,2.7903,2.7903,2.693,2.7384,58213,0
+SNT.US,D,20140805,000000,2.7124,2.7222,2.5242,2.5372,27719,0
+SNT.US,D,20140806,000000,2.6086,2.667,2.6086,2.667,2381,0
+SNT.US,D,20140807,000000,2.6605,2.6929,2.6021,2.6021,12904,0
+SNT.US,D,20140808,000000,2.6281,2.6605,2.6281,2.6475,34772,0
+SNT.US,D,20140811,000000,2.6411,2.6929,2.6403,2.667,3455,0
+SNT.US,D,20140812,000000,2.6929,2.6929,2.6411,2.667,29597,0
+SNT.US,D,20140813,000000,2.6346,2.7189,2.6281,2.6475,56479,0
+SNT.US,D,20140814,000000,2.6151,2.7319,2.6086,2.6216,10170,0
+SNT.US,D,20140815,000000,2.6411,2.7059,2.6346,2.6346,63728,0
+SNT.US,D,20140818,000000,2.6346,2.6748,2.5113,2.6281,11119,0
+SNT.US,D,20140819,000000,2.5696,2.644,2.5696,2.5761,14060,0
+SNT.US,D,20140820,000000,2.7254,2.7254,2.5048,2.5307,6664,0
+SNT.US,D,20140821,000000,2.5632,2.5696,2.5307,2.5437,8764,0
+SNT.US,D,20140822,000000,2.5567,2.5567,2.5502,2.5502,4739,0
+SNT.US,D,20140825,000000,2.5761,2.6125,2.5567,2.5567,4136,0
+SNT.US,D,20140826,000000,2.5307,2.5891,2.5307,2.5891,4777,0
+SNT.US,D,20140827,000000,2.6605,2.6929,2.6086,2.6151,23085,0
+SNT.US,D,20140828,000000,2.4983,2.6216,2.4983,2.6151,13303,0
+SNT.US,D,20140829,000000,2.6281,2.6605,2.5178,2.6605,11612,0
+SNT.US,D,20140902,000000,2.667,3.0628,2.5761,2.8616,133936,0
+SNT.US,D,20140903,000000,3.5236,3.9972,3.2575,3.3484,6637867,0
+SNT.US,D,20140904,000000,3.6923,3.6923,3.2834,3.3419,1707680,0
+SNT.US,D,20140905,000000,3.2186,3.6663,3.1277,3.5754,1608199,0
+SNT.US,D,20140908,000000,3.5041,3.6987,3.3613,3.5236,1333136,0
+SNT.US,D,20140909,000000,3.5495,3.8545,3.264,3.3289,1174640,0
+SNT.US,D,20140910,000000,3.303,3.4782,3.1926,3.2964,360626,0
+SNT.US,D,20140911,000000,3.2121,3.3289,3.0823,3.1082,351222,0
+SNT.US,D,20140912,000000,3.1212,3.2186,3.0953,3.1212,289701,0
+SNT.US,D,20140915,000000,3.1797,3.2769,3.0758,3.0823,184506,0
+SNT.US,D,20140916,000000,3.0888,3.2121,2.9849,3.1277,239493,0
+SNT.US,D,20140917,000000,3.1862,3.1991,2.946,2.9785,223279,0
+SNT.US,D,20140918,000000,2.9785,3.1342,2.9201,2.9979,133309,0
+SNT.US,D,20140919,000000,2.9395,2.9525,2.8357,2.8357,137327,0
+SNT.US,D,20140922,000000,2.8033,3.0881,2.5956,2.8552,346626,0
+SNT.US,D,20140923,000000,2.7968,3.0109,2.7773,2.8422,287768,0
+SNT.US,D,20140924,000000,2.8098,3.1212,2.7582,2.9456,417031,0
+SNT.US,D,20140925,000000,2.9331,3.238,2.9331,3.238,550191,0
+SNT.US,D,20140926,000000,3.1667,3.1745,3.0109,3.0693,221931,0
+SNT.US,D,20140929,000000,3.0758,3.0758,2.8227,2.8941,233903,0
+SNT.US,D,20140930,000000,2.8616,2.972,2.7773,2.7838,224780,0
+SNT.US,D,20141001,000000,2.8162,2.9201,2.7708,2.7773,74741,0
+SNT.US,D,20141002,000000,2.8292,2.8877,2.7579,2.8422,76945,0
+SNT.US,D,20141003,000000,2.8487,2.9655,2.7254,2.7514,121328,0
+SNT.US,D,20141006,000000,2.7384,2.8098,2.6475,2.6865,130246,0
+SNT.US,D,20141007,000000,2.9201,2.959,2.6865,2.6865,195793,0
+SNT.US,D,20141008,000000,2.7254,2.7514,2.6216,2.6605,70774,0
+SNT.US,D,20141009,000000,2.6346,2.7059,2.6216,2.6475,50284,0
+SNT.US,D,20141010,000000,2.6216,2.6605,2.4724,2.5437,121892,0
+SNT.US,D,20141013,000000,2.5242,2.6151,2.4204,2.4463,98912,0
+SNT.US,D,20141014,000000,2.4399,2.5956,2.4165,2.5761,68676,0
+SNT.US,D,20141015,000000,2.4983,2.5761,2.4334,2.5178,66326,0
+SNT.US,D,20141016,000000,2.4854,2.712,2.4854,2.6281,69905,0
+SNT.US,D,20141017,000000,2.5891,2.7189,2.5048,2.5696,75886,0
+SNT.US,D,20141020,000000,2.5891,2.667,2.5891,2.654,21738,0
+SNT.US,D,20141021,000000,2.667,2.667,2.5891,2.6086,58415,0
+SNT.US,D,20141022,000000,2.6475,2.7903,2.6281,2.7319,153683,0
+SNT.US,D,20141023,000000,2.7189,2.8941,2.6994,2.7254,58793,0
+SNT.US,D,20141024,000000,2.7319,2.7968,2.7319,2.7643,29984,0
+SNT.US,D,20141027,000000,2.7319,2.7968,2.7319,2.7903,8507,0
+SNT.US,D,20141028,000000,2.7903,2.8922,2.7644,2.8844,60756,0
+SNT.US,D,20141029,000000,2.9201,2.9428,2.8422,2.8455,86450,0
+SNT.US,D,20141030,000000,2.8812,2.9136,2.8552,2.8552,32928,0
+SNT.US,D,20141031,000000,2.8877,2.8941,2.8487,2.8746,18279,0
+SNT.US,D,20141103,000000,2.8227,2.9006,2.7903,2.8487,18370,0
+SNT.US,D,20141104,000000,2.7774,2.8356,2.7319,2.7579,24670,0
+SNT.US,D,20141105,000000,2.7579,2.9071,2.7578,2.8098,65170,0
+SNT.US,D,20141106,000000,2.8098,2.9882,2.7903,2.9538,67414,0
+SNT.US,D,20141107,000000,3.0174,3.0498,2.8681,2.8746,52247,0
+SNT.US,D,20141110,000000,2.8812,2.9785,2.7254,2.9395,160485,0
+SNT.US,D,20141111,000000,2.9395,3.1018,2.8812,3.0239,164060,0
+SNT.US,D,20141112,000000,2.9655,3.0693,2.7968,2.9136,117706,0
+SNT.US,D,20141113,000000,2.9331,3.0304,2.8877,2.9655,31362,0
+SNT.US,D,20141114,000000,2.9331,3.0304,2.9201,2.9266,18583,0
+SNT.US,D,20141117,000000,3.0044,3.0369,2.9331,2.9817,35978,0
+SNT.US,D,20141118,000000,3.0174,3.1732,2.9525,3.1082,92715,0
+SNT.US,D,20141119,000000,3.1536,3.1536,2.9136,3.0239,98909,0
+SNT.US,D,20141120,000000,3.6209,4.0103,3.3808,3.4197,10621920,0
+SNT.US,D,20141121,000000,3.3743,3.5236,3.2056,3.264,1865154,0
+SNT.US,D,20141124,000000,3.2445,3.5171,3.1667,3.4132,1048614,0
+SNT.US,D,20141125,000000,3.3743,3.4067,3.2899,3.3549,175004,0
+SNT.US,D,20141126,000000,3.3873,3.6209,3.3224,3.6144,470299,0
+SNT.US,D,20141128,000000,3.6015,3.6923,3.4522,3.4911,228332,0
+SNT.US,D,20141201,000000,3.4457,3.4587,3.303,3.3711,206556,0
+SNT.US,D,20141202,000000,3.3743,3.6644,3.3613,3.5236,599085,0
+SNT.US,D,20141203,000000,3.5625,3.7961,3.4846,3.7377,587882,0
+SNT.US,D,20141204,000000,3.7377,3.861,3.543,3.7702,752894,0
+SNT.US,D,20141205,000000,3.7637,3.8415,3.6079,3.8091,487637,0
+SNT.US,D,20141208,000000,3.7572,3.9259,3.5366,3.556,661115,0
+SNT.US,D,20141209,000000,3.53,3.6858,3.4457,3.6533,212907,0
+SNT.US,D,20141210,000000,3.6339,3.7182,3.5236,3.543,183100,0
+SNT.US,D,20141211,000000,3.5689,3.6468,3.3549,3.4132,263495,0
+SNT.US,D,20141212,000000,3.3938,3.5236,3.3484,3.4717,134337,0
+SNT.US,D,20141215,000000,3.5041,3.6274,3.3678,3.4652,181403,0
+SNT.US,D,20141216,000000,3.4327,3.4782,3.2711,3.2964,130640,0
+SNT.US,D,20141217,000000,3.3743,3.5171,3.3743,3.4846,153096,0
+SNT.US,D,20141218,000000,3.4782,3.5904,3.4392,3.5171,75897,0
+SNT.US,D,20141219,000000,3.5106,3.5365,3.4132,3.4717,103697,0
+SNT.US,D,20141222,000000,3.3808,3.5625,3.3224,3.3224,167774,0
+SNT.US,D,20141223,000000,3.3484,3.4262,3.3095,3.3678,112061,0
+SNT.US,D,20141224,000000,3.4976,3.6209,3.3743,3.556,247316,0
+SNT.US,D,20141226,000000,3.5689,3.6728,3.3808,3.6469,252772,0
+SNT.US,D,20141229,000000,3.6274,3.6923,3.5171,3.6728,84260,0
+SNT.US,D,20141230,000000,3.6663,3.7312,3.5754,3.6079,114559,0
+SNT.US,D,20141231,000000,3.595,3.7961,3.5754,3.7702,98526,0
+SNT.US,D,20150102,000000,3.7896,3.7896,3.6339,3.7637,57432,0
+SNT.US,D,20150105,000000,3.728,3.7506,3.543,3.6663,109795,0
+SNT.US,D,20150106,000000,3.6728,3.6767,3.4457,3.5106,134528,0
+SNT.US,D,20150107,000000,3.556,3.6015,3.4262,3.4846,106445,0
+SNT.US,D,20150108,000000,3.4652,3.5365,3.4262,3.4587,123285,0
+SNT.US,D,20150109,000000,3.4587,3.582,3.4327,3.5236,132877,0
+SNT.US,D,20150112,000000,3.4976,3.556,3.4327,3.4652,92069,0
+SNT.US,D,20150113,000000,3.4717,3.543,3.3484,3.3484,243122,0
+SNT.US,D,20150114,000000,3.3743,3.4067,3.3354,3.3484,91228,0
+SNT.US,D,20150115,000000,3.3873,3.4197,3.3159,3.3159,48422,0
+SNT.US,D,20150116,000000,3.3419,3.4067,3.3354,3.3484,17206,0
+SNT.US,D,20150120,000000,3.3484,3.4067,3.3354,3.3484,86339,0
+SNT.US,D,20150121,000000,3.3613,3.3743,3.2899,3.3289,36217,0
+SNT.US,D,20150122,000000,3.3159,3.3354,3.2769,3.3253,115786,0
+SNT.US,D,20150123,000000,3.3217,3.3873,3.2769,3.2964,126665,0
+SNT.US,D,20150126,000000,3.2899,3.3354,3.2769,3.303,106366,0
+SNT.US,D,20150127,000000,3.2769,3.2828,3.1024,3.1862,161079,0
+SNT.US,D,20150128,000000,3.1862,3.1862,3.0499,3.0628,102577,0
+SNT.US,D,20150129,000000,3.0823,3.1835,3.0823,3.1667,59903,0
+SNT.US,D,20150130,000000,3.1536,3.2186,3.1147,3.1342,20124,0
+SNT.US,D,20150202,000000,3.1342,3.1536,3.0823,3.0954,23199,0
+SNT.US,D,20150203,000000,3.0888,3.1926,3.0888,3.1343,95418,0
+SNT.US,D,20150204,000000,3.1797,3.3289,3.1797,3.2056,229197,0
+SNT.US,D,20150205,000000,3.2576,3.2964,3.2576,3.2705,24463,0
+SNT.US,D,20150206,000000,3.2769,3.2834,3.2575,3.264,17785,0
+SNT.US,D,20150209,000000,3.2899,3.3159,3.2673,3.2768,27254,0
+SNT.US,D,20150210,000000,3.303,3.303,3.1862,3.1862,55572,0
+SNT.US,D,20150211,000000,3.1926,3.2121,3.0564,3.0628,94471,0
+SNT.US,D,20150212,000000,3.1018,3.1342,3.0823,3.0888,39000,0
+SNT.US,D,20150213,000000,3.1407,3.2121,3.1225,3.1862,38162,0
+SNT.US,D,20150217,000000,3.1797,3.264,3.1797,3.2374,39785,0
+SNT.US,D,20150218,000000,3.2445,3.3484,3.2315,3.3159,102897,0
+SNT.US,D,20150219,000000,3.3095,3.4587,3.3094,3.4002,157883,0
+SNT.US,D,20150220,000000,3.3873,3.4392,3.3159,3.3484,35849,0
+SNT.US,D,20150223,000000,3.3095,3.3159,3.1797,3.2361,45449,0
+SNT.US,D,20150224,000000,3.2445,3.303,3.2445,3.2769,31328,0
+SNT.US,D,20150225,000000,3.277,3.3613,3.2769,3.3276,57377,0
+SNT.US,D,20150226,000000,3.3289,3.3419,3.2899,3.3224,18431,0
+SNT.US,D,20150227,000000,3.3289,3.3354,3.2899,3.3095,6617,0
+SNT.US,D,20150302,000000,3.2834,3.3419,3.2834,3.2899,24657,0
+SNT.US,D,20150303,000000,3.251,3.2769,3.2251,3.2251,22654,0
+SNT.US,D,20150304,000000,3.2251,3.2315,3.1926,3.1926,61026,0
+SNT.US,D,20150305,000000,3.1797,3.2056,3.1536,3.1536,48852,0
+SNT.US,D,20150306,000000,3.1536,3.1536,3.0888,3.1147,20187,0
+SNT.US,D,20150309,000000,3.1407,3.1536,3.0564,3.0564,96778,0
+SNT.US,D,20150310,000000,3.0628,3.1082,3.0174,3.0693,100631,0
+SNT.US,D,20150311,000000,3.1082,3.1991,3.0953,3.1862,84604,0
+SNT.US,D,20150312,000000,3.238,3.238,3.1277,3.1991,28818,0
+SNT.US,D,20150313,000000,3.1991,3.238,3.1472,3.2186,44690,0
+SNT.US,D,20150316,000000,3.1991,3.2445,3.1797,3.1862,32671,0
+SNT.US,D,20150317,000000,3.1797,3.238,3.1797,3.1862,52088,0
+SNT.US,D,20150318,000000,3.1991,3.238,3.1862,3.2056,68576,0
+SNT.US,D,20150319,000000,3.2445,3.3095,3.2445,3.264,41763,0
+SNT.US,D,20150320,000000,3.3224,3.4392,3.303,3.3938,80752,0
+SNT.US,D,20150323,000000,3.4457,3.556,3.4327,3.4846,144551,0
+SNT.US,D,20150324,000000,3.4782,3.5754,3.4782,3.543,100014,0
+SNT.US,D,20150325,000000,3.5365,3.6144,3.4197,3.4262,202649,0
+SNT.US,D,20150326,000000,3.8545,3.9907,3.4782,3.6533,2028338,0
+SNT.US,D,20150327,000000,3.5689,3.6793,3.5106,3.5625,194944,0
+SNT.US,D,20150330,000000,3.6987,3.7248,3.4782,3.5754,302663,0
+SNT.US,D,20150331,000000,3.5106,3.6079,3.4976,3.5365,93266,0
+SNT.US,D,20150401,000000,3.556,3.556,3.3419,3.3678,160732,0
+SNT.US,D,20150402,000000,3.3419,3.4132,3.3289,3.3678,66111,0
+SNT.US,D,20150406,000000,3.3873,3.4327,3.3549,3.4067,63030,0
+SNT.US,D,20150407,000000,3.4197,3.4911,3.4197,3.4846,30430,0
+SNT.US,D,20150408,000000,3.4522,3.4846,3.3938,3.4197,82292,0
+SNT.US,D,20150409,000000,3.4132,3.4262,3.3678,3.4197,14385,0
+SNT.US,D,20150410,000000,3.3678,3.3873,3.3159,3.3289,115271,0
+SNT.US,D,20150413,000000,3.3159,3.3549,3.2575,3.264,196793,0
+SNT.US,D,20150414,000000,3.264,3.3095,3.2575,3.264,80135,0
+SNT.US,D,20150415,000000,3.2899,3.3613,3.2834,3.2899,51170,0
+SNT.US,D,20150416,000000,3.3062,3.3062,3.2315,3.2315,39139,0
+SNT.US,D,20150417,000000,3.2315,3.2964,3.1667,3.2769,73663,0
+SNT.US,D,20150420,000000,3.2769,3.2834,3.1992,3.2282,38141,0
+SNT.US,D,20150421,000000,3.264,3.264,3.2121,3.2251,84676,0
+SNT.US,D,20150422,000000,3.2186,3.2445,3.2121,3.2121,82369,0
+SNT.US,D,20150423,000000,3.2121,3.2186,3.1342,3.1797,41300,0
+SNT.US,D,20150424,000000,3.1732,3.2121,3.1147,3.1797,85093,0
+SNT.US,D,20150427,000000,3.2186,3.303,3.1342,3.2705,172135,0
+SNT.US,D,20150428,000000,3.2834,3.3095,3.1926,3.2445,41835,0
+SNT.US,D,20150429,000000,3.2575,3.2575,3.1797,3.2121,10633,0
+SNT.US,D,20150430,000000,3.1926,3.2121,3.0888,3.0953,83525,0
+SNT.US,D,20150501,000000,3.1472,3.1797,3.0823,3.0888,34981,0
+SNT.US,D,20150504,000000,3.0758,3.1472,3.0758,3.0823,30822,0
+SNT.US,D,20150505,000000,3.1147,3.1342,2.9914,2.9914,69039,0
+SNT.US,D,20150506,000000,3.1504,3.1504,2.9849,3.0044,35196,0
+SNT.US,D,20150507,000000,2.9849,3.1667,2.9849,3.1602,111859,0
+SNT.US,D,20150508,000000,3.1862,3.1862,3.0953,3.1472,33132,0
+SNT.US,D,20150511,000000,3.1147,3.1862,3.0304,3.0304,107411,0
+SNT.US,D,20150512,000000,3.0564,3.1147,3.0239,3.0239,9640,0
+SNT.US,D,20150513,000000,3.2121,3.3159,3.1212,3.2445,210200,0
+SNT.US,D,20150514,000000,3.2445,3.2445,3.1472,3.2251,51472,0
+SNT.US,D,20150515,000000,3.238,3.2769,3.2218,3.2218,31689,0
+SNT.US,D,20150518,000000,3.2315,3.2315,3.1277,3.1797,30919,0
+SNT.US,D,20150519,000000,3.1991,3.264,3.1536,3.1862,56415,0
+SNT.US,D,20150520,000000,3.2056,3.238,3.1926,3.2186,22499,0
+SNT.US,D,20150521,000000,3.2445,3.2575,3.2056,3.2315,45306,0
+SNT.US,D,20150522,000000,3.2121,3.2445,3.1991,3.1991,71659,0
+SNT.US,D,20150526,000000,3.0109,3.0499,2.8735,2.9395,319223,0
+SNT.US,D,20150527,000000,2.9655,2.9655,2.8681,2.8877,124054,0
+SNT.US,D,20150528,000000,2.9201,2.9201,2.8681,2.8812,114682,0
+SNT.US,D,20150529,000000,2.8812,2.9071,2.8552,2.8616,19879,0
+SNT.US,D,20150601,000000,2.8746,2.8877,2.8616,2.8616,29498,0
+SNT.US,D,20150602,000000,2.8877,2.946,2.8877,2.9266,55625,0
+SNT.US,D,20150603,000000,2.8877,2.9525,2.8746,2.9331,13869,0
+SNT.US,D,20150604,000000,2.8941,2.9266,2.8877,2.9266,6318,0
+SNT.US,D,20150605,000000,2.8941,2.9071,2.8552,2.8552,8630,0
+SNT.US,D,20150608,000000,2.8812,2.9136,2.8681,2.8812,14794,0
+SNT.US,D,20150609,000000,2.8616,2.8941,2.8552,2.8768,8321,0
+SNT.US,D,20150610,000000,2.8746,2.8812,2.8227,2.8552,30278,0
+SNT.US,D,20150611,000000,2.8487,2.887,2.8487,2.8812,19528,0
+SNT.US,D,20150612,000000,2.8616,2.8616,2.8227,2.8292,20497,0
+SNT.US,D,20150615,000000,2.7579,2.8616,2.7579,2.8098,50701,0
+SNT.US,D,20150616,000000,2.7903,2.8487,2.7903,2.8227,60871,0
+SNT.US,D,20150617,000000,2.7968,2.8098,2.7773,2.7968,23578,0
+SNT.US,D,20150618,000000,2.7838,2.8227,2.7838,2.8162,15102,0
+SNT.US,D,20150619,000000,2.8227,2.8422,2.7968,2.7968,33750,0
+SNT.US,D,20150622,000000,2.8227,2.8552,2.8033,2.8487,58251,0
+SNT.US,D,20150623,000000,2.8552,3.0109,2.8422,3.0083,28178,0
+SNT.US,D,20150624,000000,2.9331,2.9785,2.9201,2.9525,15257,0
+SNT.US,D,20150625,000000,2.9201,2.9785,2.9201,2.9395,19726,0
+SNT.US,D,20150626,000000,2.9525,2.9525,2.9006,2.9006,13716,0
+SNT.US,D,20150629,000000,2.8487,2.9395,2.7773,2.8033,61797,0
+SNT.US,D,20150630,000000,2.9473,2.9473,2.8227,2.8292,38609,0
+SNT.US,D,20150701,000000,2.8357,2.9331,2.7773,2.7773,23733,0
+SNT.US,D,20150702,000000,2.8227,2.9201,2.8098,2.8487,18030,0
+SNT.US,D,20150706,000000,2.8357,2.9266,2.8357,2.8616,30975,0
+SNT.US,D,20150707,000000,2.8552,2.8812,2.7773,2.7838,81676,0
+SNT.US,D,20150708,000000,2.8357,2.8357,2.7708,2.7968,34058,0
+SNT.US,D,20150709,000000,2.8033,2.8033,2.7449,2.7579,26352,0
+SNT.US,D,20150710,000000,2.7838,2.8033,2.7189,2.7189,54553,0
+SNT.US,D,20150713,000000,2.7254,2.8746,2.7254,2.7579,43767,0
+SNT.US,D,20150714,000000,2.7968,2.8487,2.7708,2.7903,28425,0
+SNT.US,D,20150715,000000,2.8033,2.8487,2.7903,2.7903,21027,0
+SNT.US,D,20150716,000000,2.8033,2.8033,2.7579,2.7708,33132,0
+SNT.US,D,20150717,000000,2.7579,2.8033,2.7579,2.7773,16335,0
+SNT.US,D,20150720,000000,2.7903,2.7968,2.7579,2.7708,20187,0
+SNT.US,D,20150721,000000,2.7644,2.7838,2.6929,2.7189,26352,0
+SNT.US,D,20150722,000000,2.7579,2.7708,2.6605,2.7189,54091,0
+SNT.US,D,20150723,000000,2.7838,2.7838,2.68,2.6929,26660,0
+SNT.US,D,20150724,000000,2.7384,2.7384,2.6605,2.6735,86608,0
+SNT.US,D,20150727,000000,2.7124,2.7254,2.6735,2.6865,22654,0
+SNT.US,D,20150728,000000,2.6346,2.68,2.6281,2.654,28047,0
+SNT.US,D,20150729,000000,2.7059,2.7254,2.68,2.6865,13716,0
+SNT.US,D,20150730,000000,2.654,2.7059,2.654,2.6605,30667,0
+SNT.US,D,20150731,000000,2.7059,2.7059,2.6865,2.7059,12329,0
+SNT.US,D,20150803,000000,2.6865,2.7059,2.6605,2.6605,9705,0
+SNT.US,D,20150804,000000,2.654,2.7254,2.654,2.6994,41147,0
+SNT.US,D,20150805,000000,2.6281,2.7124,2.6281,2.6929,42688,0
+SNT.US,D,20150806,000000,2.7254,2.7384,2.654,2.654,40932,0
+SNT.US,D,20150807,000000,2.6929,2.7189,2.5956,2.6475,34673,0
+SNT.US,D,20150810,000000,2.6475,2.7189,2.6411,2.7189,21421,0
+SNT.US,D,20150811,000000,2.667,2.7267,2.667,2.6929,6325,0
+SNT.US,D,20150812,000000,2.6735,2.7384,2.6735,2.7124,21575,0
+SNT.US,D,20150813,000000,2.6994,2.7384,2.6735,2.6994,63954,0
+SNT.US,D,20150814,000000,2.7384,2.7384,2.6735,2.6735,28202,0
+SNT.US,D,20150817,000000,2.7449,2.8487,2.7254,2.7838,22037,0
+SNT.US,D,20150818,000000,2.8033,2.8227,2.7903,2.8098,7397,0
+SNT.US,D,20150819,000000,2.7838,2.9655,2.7838,2.9201,33903,0
+SNT.US,D,20150820,000000,2.8552,2.8552,2.6994,2.7059,47156,0
+SNT.US,D,20150821,000000,2.6929,2.8098,2.6929,2.6929,40529,0
+SNT.US,D,20150824,000000,2.6475,2.7514,2.6475,2.6994,20221,0
+SNT.US,D,20150825,000000,2.7773,2.7773,2.7254,2.7773,10170,0
+SNT.US,D,20150826,000000,2.7773,2.7773,2.6929,2.6929,28818,0
+SNT.US,D,20150827,000000,2.7124,2.7579,2.6994,2.7059,17722,0
+SNT.US,D,20150828,000000,2.7384,2.8422,2.7189,2.8162,3391,0
+SNT.US,D,20150831,000000,2.6346,2.7903,2.6346,2.6929,16643,0
+SNT.US,D,20150901,000000,2.6929,2.7059,2.5826,2.6086,41300,0
+SNT.US,D,20150902,000000,2.6605,2.6994,2.6281,2.6346,28047,0
+SNT.US,D,20150903,000000,2.6346,2.6929,2.6021,2.6021,60255,0
+SNT.US,D,20150904,000000,2.6021,2.7708,2.6021,2.7579,38527,0
+SNT.US,D,20150908,000000,2.7708,2.8357,2.7644,2.8098,39759,0
+SNT.US,D,20150909,000000,2.7579,2.8422,2.7579,2.7968,23886,0
+SNT.US,D,20150910,000000,2.7579,2.7838,2.7579,2.7579,2157,0
+SNT.US,D,20150911,000000,2.7968,2.8033,2.7319,2.7579,30051,0
+SNT.US,D,20150914,000000,2.8292,2.8292,2.7254,2.7384,12329,0
+SNT.US,D,20150915,000000,2.7384,2.7708,2.7254,2.7254,10017,0
+SNT.US,D,20150916,000000,2.7254,2.7254,2.7059,2.7059,3853,0
+SNT.US,D,20150917,000000,2.7579,2.7579,2.6281,2.68,25428,0
+SNT.US,D,20150918,000000,2.6475,2.7319,2.5956,2.7319,74279,0
+SNT.US,D,20150921,000000,2.7579,2.7579,2.667,2.6929,16027,0
+SNT.US,D,20150922,000000,2.7059,2.7124,2.68,2.7059,2312,0
+SNT.US,D,20150923,000000,2.7059,2.7708,2.7059,2.7514,7697,0
+SNT.US,D,20150924,000000,2.7968,2.8162,2.7254,2.7644,57663,0
+SNT.US,D,20150925,000000,2.7319,2.7838,2.7319,2.7644,3083,0
+SNT.US,D,20150928,000000,2.7773,2.7773,2.7189,2.7449,35953,0
+SNT.US,D,20150929,000000,2.7838,2.7838,2.7319,2.7319,4469,0
+SNT.US,D,20150930,000000,2.7319,2.7644,2.7189,2.7189,22191,0
+SNT.US,D,20151001,000000,2.6929,2.6929,2.654,2.654,10170,0
+SNT.US,D,20151002,000000,2.6605,2.6605,2.6281,2.6475,16027,0
+SNT.US,D,20151005,000000,2.6605,2.7579,2.6282,2.7254,23187,0
+SNT.US,D,20151006,000000,2.7644,2.7838,2.7124,2.7838,23115,0
+SNT.US,D,20151007,000000,2.7773,2.7838,2.7124,2.7384,15102,0
+SNT.US,D,20151008,000000,2.7514,2.7838,2.7189,2.7773,5856,0
+SNT.US,D,20151009,000000,2.7644,2.7838,2.7319,2.7773,6318,0
+SNT.US,D,20151012,000000,2.7579,2.7579,2.68,2.6865,78072,0
+SNT.US,D,20151013,000000,2.68,2.7189,2.6735,2.6735,3236,0
+SNT.US,D,20151014,000000,2.7254,2.7449,2.6994,2.7189,2312,0
+SNT.US,D,20151015,000000,2.7384,2.7903,2.6735,2.7384,60718,0
+SNT.US,D,20151016,000000,2.7189,2.7903,2.6735,2.7189,18647,0
+SNT.US,D,20151019,000000,2.68,2.6994,2.6735,2.6735,16159,0
+SNT.US,D,20151020,000000,2.68,2.7189,2.68,2.7059,6472,0
+SNT.US,D,20151021,000000,2.7124,2.7384,2.7059,2.7059,20497,0
+SNT.US,D,20151022,000000,2.7319,2.7384,2.7189,2.7254,4932,0
+SNT.US,D,20151023,000000,2.7254,2.7514,2.7124,2.7124,8938,0
+SNT.US,D,20151026,000000,2.7189,2.7514,2.7124,2.7189,21113,0
+SNT.US,D,20151027,000000,2.7124,2.7254,2.7059,2.7059,16489,0
+SNT.US,D,20151028,000000,2.7059,2.7514,2.7059,2.7254,21729,0
+SNT.US,D,20151029,000000,2.7189,2.7579,2.7059,2.7319,36523,0
+SNT.US,D,20151030,000000,2.7449,2.7449,2.7254,2.7319,2928,0
+SNT.US,D,20151102,000000,2.7319,2.8033,2.7319,2.7903,20455,0
+SNT.US,D,20151103,000000,2.7903,2.8552,2.7903,2.7968,25119,0
+SNT.US,D,20151104,000000,2.8227,2.8487,2.7903,2.8461,35799,0
+SNT.US,D,20151105,000000,2.8033,2.8033,2.7254,2.7449,37909,0
+SNT.US,D,20151106,000000,2.7579,2.8162,2.7384,2.7968,13100,0
+SNT.US,D,20151109,000000,2.7903,2.8162,2.7644,2.8162,22280,0
+SNT.US,D,20151110,000000,2.7708,2.8227,2.7254,2.7254,3853,0
+SNT.US,D,20151111,000000,2.7644,2.7838,2.7319,2.7384,6164,0
+SNT.US,D,20151112,000000,2.7319,2.7644,2.7319,2.7384,10480,0
+SNT.US,D,20151113,000000,2.7319,2.7708,2.7254,2.7579,18185,0
+SNT.US,D,20151116,000000,2.7708,3.1342,2.7708,3.0693,249959,0
+SNT.US,D,20151117,000000,3.1277,3.1277,2.8681,3.0304,90152,0
+SNT.US,D,20151118,000000,3.0369,3.2964,3.0369,3.2964,348279,0
+SNT.US,D,20151119,000000,3.2964,3.2964,3.0239,3.1277,126984,0
+SNT.US,D,20151120,000000,3.1862,3.2899,3.0888,3.2056,93234,0
+SNT.US,D,20151123,000000,3.1602,3.3549,3.1472,3.2121,230080,0
+SNT.US,D,20151124,000000,3.1472,3.3743,3.1472,3.2899,253503,0
+SNT.US,D,20151125,000000,3.3354,3.3354,3.0693,3.1018,115733,0
+SNT.US,D,20151127,000000,3.1147,3.1277,2.959,2.9914,105100,0
+SNT.US,D,20151130,000000,2.9914,3.1082,2.972,3.0174,41300,0
+SNT.US,D,20151201,000000,3.0109,3.0109,2.8812,2.972,28109,0
+SNT.US,D,20151202,000000,2.8877,3.0888,2.8292,2.9849,66537,0
+SNT.US,D,20151203,000000,2.9849,2.9979,2.8616,2.8746,52341,0
+SNT.US,D,20151204,000000,2.8746,2.9331,2.8357,2.8812,87532,0
+SNT.US,D,20151207,000000,2.8941,2.9525,2.6281,2.7579,189396,0
+SNT.US,D,20151208,000000,2.7579,2.8033,2.68,2.7579,68015,0
+SNT.US,D,20151209,000000,2.7059,2.8292,2.7059,2.8292,14949,0
+SNT.US,D,20151210,000000,2.7903,2.8357,2.7708,2.8292,14024,0
+SNT.US,D,20151211,000000,2.7838,2.7838,2.7189,2.7644,33595,0
+SNT.US,D,20151214,000000,2.7189,2.7773,2.7189,2.7449,19006,0
+SNT.US,D,20151215,000000,2.7644,2.8033,2.7384,2.7968,28818,0
+SNT.US,D,20151216,000000,2.7773,2.7903,2.7189,2.7644,22346,0
+SNT.US,D,20151217,000000,2.7384,2.7903,2.6994,2.7254,69194,0
+SNT.US,D,20151218,000000,2.7254,2.7708,2.68,2.6994,38372,0
+SNT.US,D,20151221,000000,2.68,2.7903,2.654,2.6865,73508,0
+SNT.US,D,20151222,000000,2.7059,2.7579,2.6994,2.7384,35242,0
+SNT.US,D,20151223,000000,2.7773,2.8098,2.7449,2.7838,48544,0
+SNT.US,D,20151224,000000,2.8098,2.8357,2.8098,2.8357,32933,0
+SNT.US,D,20151228,000000,2.8422,2.8422,2.8033,2.8033,50116,0
+SNT.US,D,20151229,000000,2.8033,2.8422,2.8033,2.8033,20607,0
+SNT.US,D,20151230,000000,2.8292,2.8357,2.7319,2.7319,101390,0
+SNT.US,D,20151231,000000,2.7384,2.7838,2.7384,2.7546,48680,0
+SNT.US,D,20160104,000000,2.7579,2.7579,2.6671,2.6994,18203,0
+SNT.US,D,20160105,000000,2.7319,2.7708,2.7319,2.7412,25810,0
+SNT.US,D,20160106,000000,2.7189,2.7708,2.7072,2.7384,52760,0
+SNT.US,D,20160107,000000,2.7059,2.7514,2.7059,2.7384,74972,0
+SNT.US,D,20160108,000000,2.7766,2.7766,2.6994,2.7319,30362,0
+SNT.US,D,20160111,000000,2.6994,2.7514,2.6994,2.7254,27203,0
+SNT.US,D,20160112,000000,2.7449,2.7903,2.7448,2.7579,17725,0
+SNT.US,D,20160113,000000,2.767,2.7773,2.7384,2.7384,10641,0
+SNT.US,D,20160114,000000,2.7254,2.7514,2.6929,2.6994,47548,0
+SNT.US,D,20160115,000000,2.7254,2.7254,2.6865,2.7254,21190,0
+SNT.US,D,20160119,000000,2.6994,2.7254,2.6994,2.7124,29743,0
+SNT.US,D,20160120,000000,2.6994,2.7124,2.6735,2.68,51605,0
+SNT.US,D,20160121,000000,2.68,2.6994,2.667,2.6994,7089,0
+SNT.US,D,20160122,000000,2.7124,2.7189,2.6929,2.7105,11200,0
+SNT.US,D,20160125,000000,2.6865,2.6994,2.68,2.6994,11982,0
+SNT.US,D,20160126,000000,2.6767,2.7059,2.6735,2.68,29904,0
+SNT.US,D,20160127,000000,2.667,2.6929,2.6605,2.667,17106,0
+SNT.US,D,20160128,000000,2.6605,2.6865,2.6605,2.68,20089,0
+SNT.US,D,20160129,000000,2.6929,2.7513,2.6865,2.7384,21651,0
+SNT.US,D,20160201,000000,2.7124,2.7384,2.68,2.68,18689,0
+SNT.US,D,20160202,000000,2.68,2.7209,2.6605,2.7059,26802,0
+SNT.US,D,20160203,000000,2.7059,2.7189,2.667,2.667,11900,0
+SNT.US,D,20160204,000000,2.6735,2.7124,2.667,2.68,19773,0
+SNT.US,D,20160205,000000,2.6929,2.7059,2.68,2.6994,15130,0
+SNT.US,D,20160208,000000,2.6606,2.6735,2.6475,2.6604,21550,0
+SNT.US,D,20160209,000000,2.667,2.6735,2.6475,2.6572,25234,0
+SNT.US,D,20160210,000000,2.7124,2.7124,2.667,2.7059,4777,0
+SNT.US,D,20160211,000000,2.6281,2.6865,2.6281,2.6346,29770,0
+SNT.US,D,20160212,000000,2.6281,2.6929,2.6281,2.68,20225,0
+SNT.US,D,20160216,000000,2.6735,2.7254,2.6735,2.7059,18119,0
+SNT.US,D,20160217,000000,2.6732,2.7189,2.6676,2.7124,7474,0
+SNT.US,D,20160218,000000,2.7189,2.7189,2.7059,2.7124,771,0
+SNT.US,D,20160219,000000,2.6475,2.7059,2.6475,2.7059,4468,0
+SNT.US,D,20160222,000000,2.6671,2.7254,2.6411,2.6865,29039,0
+SNT.US,D,20160223,000000,2.7254,2.7254,2.654,2.6929,36314,0
+SNT.US,D,20160224,000000,2.7131,2.7131,2.5502,2.6605,38141,0
+SNT.US,D,20160225,000000,2.6347,2.6929,2.6346,2.6475,13393,0
+SNT.US,D,20160226,000000,2.6605,2.6865,2.6605,2.6865,14965,0
+SNT.US,D,20160229,000000,2.7189,2.7514,2.6929,2.6994,49048,0
+SNT.US,D,20160301,000000,2.7319,2.7579,2.6994,2.7579,19871,0
+SNT.US,D,20160302,000000,2.7566,2.7644,2.7566,2.7644,9670,0
+SNT.US,D,20160303,000000,2.7773,2.7903,2.7773,2.7903,26824,0
+SNT.US,D,20160304,000000,2.7903,2.8227,2.7883,2.8227,3391,0
+SNT.US,D,20160307,000000,2.7909,2.946,2.7909,2.9395,56591,0
+SNT.US,D,20160308,000000,2.9201,2.9849,2.8712,2.9266,51009,0
+SNT.US,D,20160309,000000,2.9395,3.0239,2.9136,2.9395,25504,0
+SNT.US,D,20160310,000000,2.9266,2.9525,2.9266,2.9395,7048,0
+SNT.US,D,20160311,000000,2.946,2.9979,2.8681,2.9136,8906,0
+SNT.US,D,20160314,000000,2.9071,2.946,2.8552,2.946,9793,0
+SNT.US,D,20160315,000000,2.9266,2.959,2.9006,2.959,24068,0
+SNT.US,D,20160316,000000,2.9525,3.1212,2.9525,3.1082,38435,0
+SNT.US,D,20160317,000000,3.1018,3.1472,3.0855,3.1472,7153,0
+SNT.US,D,20160318,000000,3.0824,3.1472,3.0824,3.1472,29510,0
+SNT.US,D,20160321,000000,3.1342,3.1536,3.1147,3.1147,33216,0
+SNT.US,D,20160322,000000,3.1602,3.251,3.1536,3.2186,132024,0
+SNT.US,D,20160323,000000,3.1926,3.2315,3.1536,3.2186,24503,0
+SNT.US,D,20160324,000000,3.1926,3.2121,3.0693,3.1797,31307,0
+SNT.US,D,20160328,000000,3.2056,3.2186,3.1147,3.1732,13777,0
+SNT.US,D,20160329,000000,3.1667,3.212,3.1018,3.1926,46050,0
+SNT.US,D,20160330,000000,3.1927,3.2186,3.1927,3.2121,23701,0
+SNT.US,D,20160331,000000,3.2121,3.238,3.1862,3.2251,37747,0
+SNT.US,D,20160401,000000,3.2315,3.303,3.225,3.2448,49778,0
+SNT.US,D,20160404,000000,3.2445,3.2445,3.1926,3.1958,30679,0
+SNT.US,D,20160405,000000,3.1602,3.2186,3.1602,3.1862,18873,0
+SNT.US,D,20160406,000000,3.1797,3.251,3.1472,3.1472,37924,0
+SNT.US,D,20160407,000000,3.2077,3.2186,3.0823,3.0888,11558,0
+SNT.US,D,20160408,000000,3.1212,3.1245,3.0628,3.0628,2312,0
+SNT.US,D,20160411,000000,3.0628,3.0888,2.9849,3.0044,12945,0
+SNT.US,D,20160412,000000,2.9849,3.0888,2.9849,3.0109,5274,0
+SNT.US,D,20160413,000000,3.0696,3.0887,3.0499,3.0564,16489,0
+SNT.US,D,20160414,000000,3.0304,3.0369,3.0239,3.0239,7126,0
+SNT.US,D,20160418,000000,3.0304,3.0304,2.9914,3.0109,7346,0
+SNT.US,D,20160419,000000,3.142,3.142,3.0304,3.0304,15257,0
+SNT.US,D,20160420,000000,3.0499,3.0518,3.0109,3.0518,10103,0
+SNT.US,D,20160421,000000,3.0174,3.2186,3.0174,3.1602,47997,0
+SNT.US,D,20160422,000000,3.1799,3.2043,3.1407,3.1472,2666,0
+SNT.US,D,20160425,000000,3.1485,3.2444,3.1018,3.1732,24477,0
+SNT.US,D,20160426,000000,3.1732,3.2121,3.1537,3.1862,24662,0
+SNT.US,D,20160427,000000,3.1797,3.2121,3.1021,3.1141,21999,0
+SNT.US,D,20160428,000000,3.1082,3.2601,3.1082,3.1277,32885,0
+SNT.US,D,20160429,000000,3.2315,3.238,3.1147,3.1732,9594,0
+SNT.US,D,20160502,000000,3.1028,3.1797,3.1028,3.1667,8784,0
+SNT.US,D,20160503,000000,3.1602,3.1797,3.1018,3.1387,3792,0
+SNT.US,D,20160504,000000,3.1472,3.1667,3.1167,3.1277,9413,0
+SNT.US,D,20160505,000000,3.1212,3.1601,3.1082,3.1407,8895,0
+SNT.US,D,20160506,000000,3.1147,3.1562,3.0786,3.0786,10325,0
+SNT.US,D,20160509,000000,3.0693,3.0823,3.0434,3.0564,5778,0
+SNT.US,D,20160510,000000,3.1147,3.1601,3.0406,3.0564,45355,0
+SNT.US,D,20160511,000000,3.0304,3.0888,3.0044,3.0109,11405,0
+SNT.US,D,20160512,000000,3.0109,3.0109,2.972,2.9849,16721,0
+SNT.US,D,20160513,000000,2.9914,2.9979,2.9655,2.9655,924,0
+SNT.US,D,20160516,000000,2.9525,3.0896,2.9525,3.0823,33210,0
+SNT.US,D,20160517,000000,3.0858,3.0858,2.9331,2.9655,10274,0
+SNT.US,D,20160518,000000,3.1428,3.1536,2.9071,2.9136,19288,0
+SNT.US,D,20160519,000000,2.9006,2.9266,2.8877,2.9266,8776,0
+SNT.US,D,20160520,000000,2.9434,2.9655,2.9266,2.927,3083,0
+SNT.US,D,20160523,000000,2.9655,3.0369,2.9331,2.9914,32034,0
+SNT.US,D,20160524,000000,3.0434,3.1108,2.9526,3.0693,14157,0
+SNT.US,D,20160525,000000,3.0499,3.1151,3.0499,3.0693,1464,0
+SNT.US,D,20160526,000000,3.0499,3.0758,3.0499,3.0758,2697,0
+SNT.US,D,20160527,000000,3.1277,3.1472,3.0693,3.0849,15402,0
+SNT.US,D,20160531,000000,3.1316,3.1316,3.0499,3.0758,6207,0
+SNT.US,D,20160601,000000,3.0758,3.1342,3.0758,3.0927,3776,0
+SNT.US,D,20160602,000000,3.1407,3.1407,3.1142,3.1142,616,0
+SNT.US,D,20160603,000000,3.0823,3.1018,3.0659,3.0659,616,0
+SNT.US,D,20160606,000000,3.0564,3.0564,2.9071,2.9455,101284,0
+SNT.US,D,20160607,000000,2.9914,3.0953,2.9785,3.0369,12020,0
+SNT.US,D,20160608,000000,3.0044,3.1082,3.0044,3.1082,16110,0
+SNT.US,D,20160609,000000,3.1128,3.1147,3.0499,3.1147,10650,0
+SNT.US,D,20160610,000000,3.0239,3.1147,3.0239,3.1082,9709,0
+SNT.US,D,20160613,000000,3.0828,3.1013,2.998,3.0888,12206,0
+SNT.US,D,20160614,000000,3.1147,3.1407,2.9753,3.0758,41275,0
+SNT.US,D,20160615,000000,3.1212,3.1212,2.9979,3.0757,12363,0
+SNT.US,D,20160616,000000,3.0499,3.1472,3.0239,3.1407,20958,0
+SNT.US,D,20160617,000000,3.1147,3.1212,3.0825,3.1212,16549,0
+SNT.US,D,20160620,000000,3.1472,3.1602,3.1147,3.1414,25890,0
+SNT.US,D,20160621,000000,3.1342,3.1342,3.1082,3.1147,7160,0
+SNT.US,D,20160622,000000,3.1342,3.1342,3.0824,3.1018,24653,0
+SNT.US,D,20160623,000000,3.1018,3.1018,3.0823,3.0953,7862,0
+SNT.US,D,20160624,000000,3.0823,3.1082,3.0499,3.1082,18439,0
+SNT.US,D,20160627,000000,3.0304,3.0888,2.9979,3.0435,4145,0
+SNT.US,D,20160628,000000,3.0434,3.1472,3.0434,3.1018,10927,0
+SNT.US,D,20160629,000000,3.1212,3.1212,3.0816,3.1212,4253,0
+SNT.US,D,20160630,000000,3.0953,3.3484,3.0239,3.0953,301295,0
+SNT.US,D,20160701,000000,3.1082,3.2186,3.1082,3.2186,24967,0
+SNT.US,D,20160705,000000,3.1926,3.2379,3.1797,3.2121,37093,0
+SNT.US,D,20160706,000000,3.2121,3.2315,3.1797,3.2251,24452,0
+SNT.US,D,20160707,000000,3.2056,3.2056,3.1472,3.1667,16208,0
+SNT.US,D,20160708,000000,3.1673,3.2964,3.1667,3.2445,62937,0
+SNT.US,D,20160711,000000,3.2445,3.264,3.1407,3.1797,27966,0
+SNT.US,D,20160712,000000,3.2056,3.2121,3.1747,3.2095,19017,0
+SNT.US,D,20160713,000000,3.1868,3.2121,3.1797,3.1991,21345,0
+SNT.US,D,20160714,000000,3.2121,3.2121,3.1536,3.2055,5548,0
+SNT.US,D,20160715,000000,3.1667,3.2445,3.0758,3.1667,432083,0
+SNT.US,D,20160718,000000,3.1277,3.2121,3.1277,3.1894,34820,0
+SNT.US,D,20160719,000000,3.2121,3.2121,3.1991,3.2121,5823,0
+SNT.US,D,20160720,000000,3.2121,3.2121,3.1991,3.2121,32054,0
+SNT.US,D,20160721,000000,3.2119,3.2445,3.1991,3.2055,129988,0
+SNT.US,D,20160722,000000,3.1803,3.2121,3.1797,3.2114,35599,0
+SNT.US,D,20160725,000000,3.2121,3.2121,3.1797,3.2121,55271,0
+SNT.US,D,20160726,000000,3.1732,3.2121,3.1667,3.1926,46262,0
+SNT.US,D,20160727,000000,3.1797,3.2121,3.1602,3.2121,30947,0
+SNT.US,D,20160728,000000,3.2251,3.4392,3.2186,3.4262,238053,0
+SNT.US,D,20160729,000000,3.4457,3.4457,3.3743,3.4327,44245,0
+SNT.US,D,20160801,000000,3.4522,3.4522,3.3484,3.3743,43570,0
+SNT.US,D,20160802,000000,3.4002,3.4619,3.3613,3.4456,71174,0
+SNT.US,D,20160803,000000,3.4782,3.4782,3.4392,3.4522,35946,0
+SNT.US,D,20160804,000000,3.4652,3.4782,3.4282,3.4782,41344,0
+SNT.US,D,20160805,000000,3.5041,3.5495,3.5041,3.5495,65371,0
+SNT.US,D,20160808,000000,3.5689,3.5689,3.4623,3.5041,84120,0
+SNT.US,D,20160809,000000,3.5236,3.5689,3.4717,3.4782,26502,0
+SNT.US,D,20160810,000000,3.4717,3.517,3.4398,3.4587,14143,0
+SNT.US,D,20160811,000000,3.4457,3.5041,3.4198,3.4262,27972,0
+SNT.US,D,20160812,000000,3.4652,3.5093,3.4587,3.4975,8692,0
+SNT.US,D,20160815,000000,3.4587,3.5106,3.4286,3.4782,2948,0
+SNT.US,D,20160816,000000,3.4587,3.4587,3.4197,3.4197,8978,0
+SNT.US,D,20160817,000000,3.4522,3.4846,3.4197,3.4782,5056,0
+SNT.US,D,20160818,000000,3.4782,3.4911,3.4236,3.4522,11657,0
+SNT.US,D,20160819,000000,3.4652,3.5106,3.4457,3.4652,6472,0
+SNT.US,D,20160822,000000,3.5106,3.5106,3.4457,3.4679,37867,0
+SNT.US,D,20160823,000000,3.4976,3.5398,3.4976,3.5365,10079,0
+SNT.US,D,20160824,000000,3.5365,3.5365,3.5171,3.5365,17571,0
+SNT.US,D,20160825,000000,3.5171,3.5301,3.5025,3.5041,9405,0
+SNT.US,D,20160826,000000,3.4846,3.543,3.4846,3.5171,6396,0
+SNT.US,D,20160829,000000,3.556,3.556,3.52,3.556,23084,0
+SNT.US,D,20160830,000000,3.556,3.556,3.5365,3.556,7242,0
+SNT.US,D,20160831,000000,3.4392,3.4522,3.0434,3.1537,230235,0
+SNT.US,D,20160901,000000,3.1862,3.2121,3.1342,3.1472,55170,0
+SNT.US,D,20160902,000000,3.1147,3.1797,3.0823,3.1536,44059,0
+SNT.US,D,20160906,000000,3.1732,3.1732,3.0823,3.1407,175531,0
+SNT.US,D,20160907,000000,3.0745,3.1602,3.0693,3.1082,11326,0
+SNT.US,D,20160908,000000,3.0109,3.0369,2.7189,3.0109,193054,0
+SNT.US,D,20160909,000000,3.1147,3.1797,3.0304,3.1277,112263,0
+SNT.US,D,20160912,000000,3.1212,3.1667,3.0888,3.1667,55091,0
+SNT.US,D,20160913,000000,3.1732,3.1926,3.1342,3.1926,32510,0
+SNT.US,D,20160914,000000,3.1536,3.1536,3.1068,3.1082,13765,0
+SNT.US,D,20160915,000000,3.0888,3.0953,3.0823,3.0888,12350,0
+SNT.US,D,20160916,000000,3.1342,3.1342,3.0077,3.0628,4777,0
+SNT.US,D,20160919,000000,3.0783,3.0783,3.0369,3.0369,9866,0
+SNT.US,D,20160920,000000,2.9849,3.0239,2.9849,3.0239,1117,0
+SNT.US,D,20160921,000000,2.9331,3.0044,2.9136,2.9525,35961,0
+SNT.US,D,20160922,000000,2.9395,2.946,2.8423,2.8746,19187,0
+SNT.US,D,20160923,000000,2.8487,2.9084,2.7579,2.8681,49056,0
+SNT.US,D,20160926,000000,2.8227,2.9525,2.8227,2.8487,25196,0
+SNT.US,D,20160927,000000,2.8552,2.8552,2.6605,2.7514,59430,0
+SNT.US,D,20160928,000000,2.7254,2.7708,2.7254,2.7514,13299,0
+SNT.US,D,20160929,000000,2.7514,2.7708,2.667,2.7708,22550,0
+SNT.US,D,20160930,000000,2.7384,2.7903,2.7254,2.7384,15257,0
+SNT.US,D,20161003,000000,2.7384,2.7384,2.6475,2.7319,12482,0
+SNT.US,D,20161004,000000,2.7189,2.7449,2.6994,2.7123,3062,0
+SNT.US,D,20161005,000000,2.7903,2.8321,2.7124,2.7254,50136,0
+SNT.US,D,20161006,000000,2.7449,2.7514,2.7254,2.7254,18493,0
+SNT.US,D,20161007,000000,2.7733,2.7733,2.667,2.6929,14358,0
+SNT.US,D,20161010,000000,2.7319,2.7449,2.7124,2.7384,36077,0
+SNT.US,D,20161011,000000,2.7838,2.7903,2.7254,2.7579,23953,0
+SNT.US,D,20161012,000000,2.7579,2.7579,2.7254,2.7579,52718,0
+SNT.US,D,20161013,000000,2.7579,2.7579,2.7449,2.7579,22755,0
+SNT.US,D,20161014,000000,2.7579,2.7903,2.7527,2.7903,85220,0
+SNT.US,D,20161017,000000,2.8098,3.0109,2.8098,2.9395,77977,0
+SNT.US,D,20161018,000000,2.9655,3.0044,2.9395,3.0014,83281,0
+SNT.US,D,20161019,000000,3.0174,3.0174,2.9849,2.9979,14963,0
+SNT.US,D,20161020,000000,3.0174,3.0174,2.9201,2.9785,48111,0
+SNT.US,D,20161021,000000,2.9944,3.0044,2.9944,3.0044,6318,0
+SNT.US,D,20161024,000000,3.0174,3.0174,2.9525,2.9525,10983,0
+SNT.US,D,20161025,000000,2.9525,2.9849,2.9525,2.9525,13979,0
+SNT.US,D,20161026,000000,2.9201,2.9395,2.8552,2.8746,31861,0
+SNT.US,D,20161027,000000,2.8877,2.9201,2.8877,2.9071,16064,0
+SNT.US,D,20161028,000000,2.9201,3.0109,2.8941,2.9136,6273,0
+SNT.US,D,20161031,000000,2.946,2.972,2.8941,2.959,23778,0
+SNT.US,D,20161101,000000,2.946,2.946,2.9201,2.9201,12035,0
+SNT.US,D,20161102,000000,2.9071,2.9172,2.8941,2.9007,6180,0
+SNT.US,D,20161103,000000,2.9097,2.9097,2.8616,2.8616,8511,0
+SNT.US,D,20161104,000000,2.8877,2.9058,2.8877,2.8877,5664,0
+SNT.US,D,20161107,000000,2.9136,2.9395,2.8941,2.9003,5240,0
+SNT.US,D,20161108,000000,2.9201,2.9395,2.8877,2.8877,19101,0
+SNT.US,D,20161109,000000,2.946,3.1862,2.9201,3.1732,233151,0
+SNT.US,D,20161110,000000,3.1797,3.2121,3.1342,3.1414,100138,0
+SNT.US,D,20161111,000000,3.1797,3.2445,3.1775,3.2445,173931,0
+SNT.US,D,20161114,000000,3.303,3.4392,3.2802,3.4262,483223,0
+SNT.US,D,20161115,000000,3.3743,3.4392,3.3095,3.3549,110285,0
+SNT.US,D,20161116,000000,3.4392,3.4392,3.3743,3.4002,122978,0
+SNT.US,D,20161117,000000,3.4286,3.4717,3.4025,3.4587,128395,0
+SNT.US,D,20161118,000000,3.4717,3.822,3.4522,3.822,823556,0
+SNT.US,D,20161121,000000,4.0232,4.0557,3.7637,3.9064,745468,0
+SNT.US,D,20161122,000000,3.8285,3.8285,3.3224,3.5754,452620,0
+SNT.US,D,20161123,000000,3.543,3.6084,3.4834,3.582,53831,0
+SNT.US,D,20161125,000000,3.6598,3.8935,3.6404,3.874,214074,0
+SNT.US,D,20161128,000000,3.874,3.8935,3.7052,3.8935,448145,0
+SNT.US,D,20161129,000000,3.9324,3.9713,3.835,3.9064,291242,0
+SNT.US,D,20161130,000000,3.9064,3.9389,3.848,3.8935,328181,0
+SNT.US,D,20161201,000000,3.8935,3.9064,3.7637,3.7896,105465,0
+SNT.US,D,20161202,000000,3.7312,3.7637,3.6987,3.7312,52068,0
+SNT.US,D,20161205,000000,3.6987,3.8156,3.6728,3.7182,100450,0
+SNT.US,D,20161206,000000,3.7312,3.7415,3.6339,3.6793,100876,0
+SNT.US,D,20161207,000000,3.6987,3.7831,3.6729,3.7831,77794,0
+SNT.US,D,20161208,000000,3.7961,3.7961,3.7572,3.7572,29414,0
+SNT.US,D,20161209,000000,3.7896,3.7896,3.7377,3.7572,78184,0
+SNT.US,D,20161212,000000,3.7637,3.7637,3.6987,3.7182,130290,0
+SNT.US,D,20161213,000000,3.7312,3.7572,3.6728,3.6858,37048,0
+SNT.US,D,20161214,000000,3.6663,3.7052,3.5885,3.5885,118170,0
+SNT.US,D,20161215,000000,3.5689,3.6533,3.5495,3.6015,54469,0
+SNT.US,D,20161216,000000,3.5689,3.5689,3.5041,3.5106,39985,0
+SNT.US,D,20161219,000000,3.543,3.6728,3.5171,3.6209,73997,0
+SNT.US,D,20161220,000000,3.6404,3.6404,3.5365,3.543,49540,0
+SNT.US,D,20161221,000000,3.5236,3.556,3.4911,3.4911,29240,0
+SNT.US,D,20161222,000000,3.4587,3.5689,3.4392,3.4392,57487,0
+SNT.US,D,20161223,000000,3.4067,3.4522,3.4067,3.4327,47649,0
+SNT.US,D,20161227,000000,3.4067,3.4067,3.2056,3.251,158931,0
+SNT.US,D,20161228,000000,3.1732,3.3159,3.1732,3.2186,93313,0
+SNT.US,D,20161229,000000,3.2445,3.3802,3.2445,3.264,42795,0
+SNT.US,D,20161230,000000,3.2575,3.3156,3.2575,3.2899,36611,0
+SNT.US,D,20170103,000000,3.3419,3.4392,3.3419,3.4054,24717,0
+SNT.US,D,20170104,000000,3.3743,3.5365,3.3743,3.5041,81909,0
+SNT.US,D,20170105,000000,3.5041,3.7117,3.4814,3.582,254894,0
+SNT.US,D,20170106,000000,3.556,3.6987,3.4392,3.6533,193532,0
+SNT.US,D,20170109,000000,3.6339,3.7961,3.582,3.7637,275304,0
+SNT.US,D,20170110,000000,3.7637,3.7637,3.5693,3.6663,69542,0
+SNT.US,D,20170111,000000,3.7052,3.7052,3.543,3.7052,97591,0
+SNT.US,D,20170112,000000,3.7702,3.9518,3.6987,3.7377,361136,0
+SNT.US,D,20170113,000000,3.7961,3.7961,3.7263,3.7442,53894,0
+SNT.US,D,20170117,000000,3.8091,3.8156,3.6469,3.7052,77274,0
+SNT.US,D,20170118,000000,3.7637,3.7637,3.6111,3.6469,40474,0
+SNT.US,D,20170119,000000,3.6858,3.6858,3.5754,3.6079,37751,0
+SNT.US,D,20170120,000000,3.6339,3.7896,3.6209,3.7702,105930,0
+SNT.US,D,20170123,000000,3.8156,4.2827,3.7961,4.2827,1232343,0
+SNT.US,D,20170124,000000,4.2827,4.2827,3.874,4.0427,376057,0
+SNT.US,D,20170125,000000,4.2179,4.5099,4.1852,4.4645,664193,0
+SNT.US,D,20170126,000000,4.3477,4.3477,4.0946,4.153,371827,0
+SNT.US,D,20170127,000000,4.153,4.4125,4.0953,4.3866,287414,0
+SNT.US,D,20170130,000000,4.5748,4.9382,4.4904,4.6202,2282827,0
+SNT.US,D,20170131,000000,4.6462,4.6754,4.445,4.6267,309038,0
+SNT.US,D,20170201,000000,4.6591,4.6591,4.2438,4.2633,458438,0
+SNT.US,D,20170202,000000,4.2244,4.3801,4.153,4.2698,282645,0
+SNT.US,D,20170203,000000,4.2698,4.445,4.2309,4.3542,138632,0
+SNT.US,D,20170206,000000,4.419,4.6526,4.3477,4.3671,812764,0
+SNT.US,D,20170207,000000,4.4256,4.4256,4.14,4.166,238620,0
+SNT.US,D,20170208,000000,4.166,4.305,4.0881,4.1076,159695,0
+SNT.US,D,20170209,000000,4.1205,4.2568,4.1076,4.1855,98695,0
+SNT.US,D,20170210,000000,4.5423,4.8474,4.445,4.8084,1190081,0
+SNT.US,D,20170213,000000,4.8538,5.1264,4.75,4.7889,673832,0
+SNT.US,D,20170214,000000,4.8928,4.8928,4.6721,4.737,241564,0
+SNT.US,D,20170215,000000,4.7695,4.8148,4.5943,4.6526,258126,0
+SNT.US,D,20170216,000000,4.6721,4.75,4.4775,4.5943,245553,0
+SNT.US,D,20170217,000000,4.4839,4.6397,4.3931,4.5553,253084,0
+SNT.US,D,20170221,000000,4.5099,4.5099,4.2251,4.3023,342347,0
+SNT.US,D,20170222,000000,4.2438,4.3347,4.2385,4.2827,141178,0
+SNT.US,D,20170223,000000,4.2568,4.2958,4.1984,4.2698,211295,0
+SNT.US,D,20170224,000000,4.2568,4.4579,4.2309,4.2438,90779,0
+SNT.US,D,20170227,000000,4.2179,4.3606,4.127,4.1725,162045,0
+SNT.US,D,20170228,000000,4.2827,4.2828,4.0946,4.14,198450,0
+SNT.US,D,20170301,000000,4.1595,4.3217,4.1595,4.2114,218618,0
+SNT.US,D,20170302,000000,4.1725,4.2178,4.0946,4.1205,160370,0
+SNT.US,D,20170303,000000,4.0946,4.185,4.0103,4.0622,171425,0
+SNT.US,D,20170306,000000,4.5034,4.7046,4.2373,4.5358,888926,0
+SNT.US,D,20170307,000000,4.471,4.5423,4.3606,4.5293,228784,0
+SNT.US,D,20170308,000000,4.5748,4.5748,4.458,4.4645,150233,0
+SNT.US,D,20170309,000000,4.5034,4.5065,4.299,4.3477,246045,0
+SNT.US,D,20170310,000000,4.3866,4.5034,4.3477,4.471,222484,0
+SNT.US,D,20170313,000000,4.4256,4.5034,4.3867,4.458,99205,0
+SNT.US,D,20170314,000000,4.4125,4.5099,4.406,4.471,128050,0
+SNT.US,D,20170315,000000,4.4775,4.5099,4.4582,4.4904,77335,0
+SNT.US,D,20170316,000000,4.4969,4.9836,4.4904,4.8863,824605,0
+SNT.US,D,20170317,000000,4.9317,4.9641,4.698,4.737,341757,0
+SNT.US,D,20170320,000000,4.737,4.8668,4.6592,4.7954,301207,0
+SNT.US,D,20170321,000000,4.8474,4.8919,4.6137,4.6851,316622,0
+SNT.US,D,20170322,000000,4.6656,4.6851,4.5423,4.6786,146271,0
+SNT.US,D,20170323,000000,4.6397,4.7483,4.6267,4.698,134260,0
+SNT.US,D,20170324,000000,4.7111,4.9446,4.7046,4.7695,277191,0
+SNT.US,D,20170327,000000,4.7241,4.7759,4.6072,4.7046,140877,0
+SNT.US,D,20170328,000000,4.7111,4.7338,4.5553,4.5748,225787,0
+SNT.US,D,20170329,000000,4.5423,5.1912,4.406,5.0939,1292846,0
+SNT.US,D,20170330,000000,5.029,5.0939,4.8213,4.9057,912874,0
+SNT.US,D,20170331,000000,4.9122,5.0031,4.7565,4.8798,227768,0
+SNT.US,D,20170403,000000,4.8992,4.9511,4.737,4.7695,148645,0
+SNT.US,D,20170404,000000,4.7954,4.7954,4.6591,4.7176,93737,0
+SNT.US,D,20170405,000000,4.7759,4.7954,4.5618,4.5813,191141,0
+SNT.US,D,20170406,000000,4.5488,4.6916,4.5164,4.6721,92655,0
+SNT.US,D,20170407,000000,4.6851,4.8603,4.6462,4.7241,272879,0
+SNT.US,D,20170410,000000,4.8603,4.8603,4.3671,4.406,512790,0
+SNT.US,D,20170411,000000,4.3606,4.4434,4.2503,4.3347,196764,0
+SNT.US,D,20170412,000000,4.3996,4.406,4.2373,4.2827,161854,0
+SNT.US,D,20170413,000000,4.2438,4.3412,4.2244,4.2373,117980,0
+SNT.US,D,20170417,000000,4.1725,4.2763,4.1595,4.2114,131326,0
+SNT.US,D,20170418,000000,4.2179,4.2698,4.1663,4.2373,97279,0
+SNT.US,D,20170419,000000,4.2373,4.471,4.2373,4.3347,120583,0
+SNT.US,D,20170420,000000,4.3152,4.3996,4.2827,4.2893,98591,0
+SNT.US,D,20170421,000000,4.3282,4.3671,4.3152,4.3542,127201,0
+SNT.US,D,20170424,000000,4.406,4.4645,4.3542,4.406,73909,0
+SNT.US,D,20170425,000000,4.3671,4.5164,4.3477,4.419,96996,0
+SNT.US,D,20170426,000000,4.458,4.471,4.3606,4.445,95111,0
+SNT.US,D,20170427,000000,4.458,4.5099,4.4321,4.445,53846,0
+SNT.US,D,20170428,000000,4.4125,4.4125,4.3152,4.3347,74302,0
+SNT.US,D,20170501,000000,4.3152,4.4011,4.2698,4.3412,111555,0
+SNT.US,D,20170502,000000,4.3347,4.3347,4.127,4.14,192952,0
+SNT.US,D,20170503,000000,4.153,4.1812,4.0881,4.1205,112131,0
+SNT.US,D,20170504,000000,4.1011,4.127,3.9907,4.0427,119855,0
+SNT.US,D,20170505,000000,4.0297,4.1158,4.0297,4.0686,84460,0
+SNT.US,D,20170508,000000,4.0427,4.179,4.0427,4.0751,98346,0
+SNT.US,D,20170509,000000,4.114,4.1205,4.0297,4.114,56139,0
+SNT.US,D,20170510,000000,4.14,4.14,4.0232,4.0297,72028,0
+SNT.US,D,20170511,000000,4.0946,4.1076,3.9805,4.0361,88945,0
+SNT.US,D,20170512,000000,4.0557,4.1011,3.9907,4.0751,70866,0
+SNT.US,D,20170515,000000,4.0232,4.1465,3.9907,4.1011,81745,0
+SNT.US,D,20170516,000000,4.1205,4.1205,4.0297,4.0557,54544,0
+SNT.US,D,20170517,000000,3.9778,4.0232,3.7442,3.8675,279788,0
+SNT.US,D,20170518,000000,3.835,3.8928,3.7896,3.8156,109550,0
+SNT.US,D,20170519,000000,3.8026,3.9207,3.7572,3.8999,487488,0
+SNT.US,D,20170522,000000,3.874,3.9453,3.7117,3.7831,257862,0
+SNT.US,D,20170523,000000,3.7442,3.9259,3.7312,3.8091,91319,0
+SNT.US,D,20170524,000000,3.7896,3.8545,3.7702,3.8415,70419,0
+SNT.US,D,20170525,000000,3.8156,3.887,3.6858,3.7766,105393,0
+SNT.US,D,20170526,000000,3.7702,3.7961,3.6987,3.7377,168074,0
+SNT.US,D,20170530,000000,3.8285,3.835,3.1926,3.2315,552940,0
+SNT.US,D,20170531,000000,3.1926,3.2315,3.0434,3.0434,424851,0
+SNT.US,D,20170601,000000,3.0823,3.3419,3.0823,3.3095,259239,0
+SNT.US,D,20170602,000000,3.3095,3.4002,3.277,3.3095,100513,0
+SNT.US,D,20170605,000000,3.2705,3.303,3.1212,3.1797,141782,0
+SNT.US,D,20170606,000000,3.1991,3.2444,3.1543,3.2121,117082,0
+SNT.US,D,20170607,000000,3.1862,3.2315,3.1732,3.2186,113581,0
+SNT.US,D,20170608,000000,3.1991,3.3613,3.1976,3.3354,84899,0
+SNT.US,D,20170609,000000,3.3095,3.3808,3.2452,3.2769,86407,0
+SNT.US,D,20170612,000000,3.3095,3.3354,3.1147,3.1342,103351,0
+SNT.US,D,20170613,000000,3.0953,3.1732,3.0953,3.1147,87108,0
+SNT.US,D,20170614,000000,3.0888,3.2186,3.0888,3.1602,86622,0
+SNT.US,D,20170615,000000,3.1147,3.1472,3.0758,3.1472,43026,0
+SNT.US,D,20170616,000000,3.1472,3.303,3.0628,3.303,139699,0
+SNT.US,D,20170619,000000,3.251,3.303,3.1543,3.1732,89913,0
+SNT.US,D,20170620,000000,3.1472,3.1602,3.083,3.1407,52403,0
+SNT.US,D,20170621,000000,3.1212,3.1926,3.0888,3.1147,80246,0
+SNT.US,D,20170622,000000,3.1147,3.1732,3.0758,3.1407,51457,0
+SNT.US,D,20170623,000000,3.1381,3.1732,3.0823,3.1602,42875,0
+SNT.US,D,20170626,000000,3.1277,3.1602,3.0823,3.1147,64498,0
+SNT.US,D,20170627,000000,3.1212,3.3743,3.0888,3.3354,228241,0
+SNT.US,D,20170628,000000,3.264,3.3743,3.0693,3.2121,167902,0
+SNT.US,D,20170629,000000,3.1602,3.251,3.105,3.1667,73482,0
+SNT.US,D,20170630,000000,3.1862,3.2251,3.1472,3.1926,35696,0
+SNT.US,D,20170703,000000,3.1862,3.2315,3.1342,3.1667,14982,0
+SNT.US,D,20170705,000000,3.0434,3.1991,3.0369,3.1797,93342,0
+SNT.US,D,20170706,000000,3.2121,3.238,3.1472,3.1732,18899,0
+SNT.US,D,20170707,000000,3.1667,3.3224,3.1667,3.3224,200799,0
+SNT.US,D,20170710,000000,3.3419,3.3484,3.2445,3.2834,49995,0
+SNT.US,D,20170711,000000,3.2575,3.3451,3.2445,3.2964,18124,0
+SNT.US,D,20170712,000000,3.3419,3.4327,3.3304,3.3743,82289,0
+SNT.US,D,20170713,000000,3.3419,3.4782,3.3419,3.4652,80142,0
+SNT.US,D,20170714,000000,3.4846,3.4846,3.3743,3.3873,17843,0
+SNT.US,D,20170717,000000,3.3743,3.3808,3.2964,3.3549,46962,0
+SNT.US,D,20170718,000000,3.3159,3.3873,3.3095,3.3419,17622,0
+SNT.US,D,20170719,000000,3.4002,3.556,3.4002,3.4522,56704,0
+SNT.US,D,20170720,000000,3.5106,3.5106,3.3815,3.4002,37312,0
+SNT.US,D,20170721,000000,3.4392,3.4717,3.388,3.4717,14270,0
+SNT.US,D,20170724,000000,3.4652,3.4976,3.4197,3.4457,37705,0
+SNT.US,D,20170725,000000,3.4846,3.4846,3.4067,3.4652,41554,0
+SNT.US,D,20170726,000000,3.543,3.543,3.4197,3.4204,23422,0
+SNT.US,D,20170727,000000,3.4392,3.4911,3.4197,3.4457,39095,0
+SNT.US,D,20170728,000000,3.4392,3.4717,3.3938,3.4256,34938,0
+SNT.US,D,20170731,000000,3.4067,3.4976,3.3484,3.3743,20124,0
+SNT.US,D,20170801,000000,3.3549,3.4067,3.3095,3.3733,84648,0
+SNT.US,D,20170802,000000,3.3743,3.5171,3.2906,3.3937,74378,0
+SNT.US,D,20170803,000000,3.3613,3.4061,3.3419,3.3808,68011,0
+SNT.US,D,20170804,000000,3.3793,3.3845,3.2121,3.2575,64316,0
+SNT.US,D,20170807,000000,3.2575,3.3782,3.0174,3.1536,185007,0
+SNT.US,D,20170808,000000,3.0823,3.1991,3.0628,3.0953,82063,0
+SNT.US,D,20170809,000000,3.1667,3.2056,3.0628,3.1212,59091,0
+SNT.US,D,20170810,000000,3.0823,3.1343,3.0628,3.0693,39109,0
+SNT.US,D,20170811,000000,3.0628,3.1131,3.0499,3.0499,47143,0
+SNT.US,D,20170814,000000,3.0823,3.2251,3.0499,3.1472,91376,0
+SNT.US,D,20170815,000000,3.1082,3.1472,3.0986,3.1407,28650,0
+SNT.US,D,20170816,000000,3.1407,3.1984,3.0693,3.1018,26565,0
+SNT.US,D,20170817,000000,3.1277,3.2056,3.0693,3.1862,42919,0
+SNT.US,D,20170818,000000,3.1991,3.2087,3.1277,3.1277,40212,0
+SNT.US,D,20170821,000000,3.1342,3.1342,3.1018,3.1147,26558,0
+SNT.US,D,20170822,000000,3.1082,3.1082,3.0499,3.0499,23658,0
+SNT.US,D,20170823,000000,3.0499,3.1018,3.0499,3.0693,24173,0
+SNT.US,D,20170824,000000,3.1342,3.1472,3.0824,3.1402,26141,0
+SNT.US,D,20170825,000000,3.0953,3.1991,3.0953,3.1342,20042,0
+SNT.US,D,20170828,000000,3.1212,3.1862,3.1147,3.1277,25725,0
+SNT.US,D,20170829,000000,3.1536,3.1602,3.0369,3.0434,84671,0
+SNT.US,D,20170830,000000,3.0369,3.1862,3.0369,3.1407,66414,0
+SNT.US,D,20170831,000000,3.1147,3.1381,2.68,2.8487,498367,0
+SNT.US,D,20170901,000000,2.8487,2.8552,2.8162,2.8227,45854,0
+SNT.US,D,20170905,000000,2.7968,2.9525,2.7579,2.9136,128577,0
+SNT.US,D,20170906,000000,2.9849,3.0335,2.9071,3.0109,56241,0
+SNT.US,D,20170907,000000,2.9785,3.1082,2.8507,3.1082,22379,0
+SNT.US,D,20170908,000000,3.0699,3.0823,3.0109,3.0174,49816,0
+SNT.US,D,20170911,000000,2.9914,3.1082,2.9914,3.0823,64744,0
+SNT.US,D,20170912,000000,3.0304,3.1342,3.0304,3.0369,43110,0
+SNT.US,D,20170913,000000,3.0239,3.1018,2.9201,3.0693,46936,0
+SNT.US,D,20170914,000000,3.0823,3.1018,2.972,3.0693,34786,0
+SNT.US,D,20170915,000000,2.9785,3.0493,2.9785,3.0174,30865,0
+SNT.US,D,20170918,000000,3.0953,3.1407,2.972,3.0564,71722,0
+SNT.US,D,20170919,000000,3.0888,3.0888,2.9273,3.0434,41185,0
+SNT.US,D,20170920,000000,3.0693,3.0693,2.9914,3.0239,23881,0
+SNT.US,D,20170921,000000,3.0239,3.0888,2.9337,3.0823,26755,0
+SNT.US,D,20170922,000000,2.9655,3.0628,2.8877,2.9331,48517,0
+SNT.US,D,20170925,000000,2.959,3.0369,2.9331,2.9785,114868,0
+SNT.US,D,20170926,000000,2.9525,3.0499,2.9525,3.0499,18018,0
+SNT.US,D,20170927,000000,3.0109,3.1147,3.0109,3.0888,15039,0
+SNT.US,D,20170928,000000,3.1342,3.1797,3.0734,3.0888,24086,0
+SNT.US,D,20170929,000000,3.1082,3.1407,3.0823,3.1147,20729,0
+SNT.US,D,20171002,000000,2.9979,3.1018,2.9525,3.0823,92465,0
+SNT.US,D,20171003,000000,3.1147,3.1472,2.9266,3.1407,24127,0
+SNT.US,D,20171004,000000,3.1147,3.1147,3.0823,3.1147,7221,0
+SNT.US,D,20171005,000000,3.0499,3.0953,2.972,3.0693,46354,0
+SNT.US,D,20171006,000000,3.0304,3.0838,2.9266,2.9655,57938,0
+SNT.US,D,20171009,000000,2.9849,3.0822,2.9785,3.0434,9933,0
+SNT.US,D,20171010,000000,3.0239,3.0434,2.972,2.9849,7046,0
+SNT.US,D,20171011,000000,2.9979,3.0304,2.8552,3.0044,48085,0
+SNT.US,D,20171012,000000,2.9849,3.0434,2.8941,2.972,48684,0
+SNT.US,D,20171013,000000,2.9395,3.0369,2.9395,2.9979,44881,0
+SNT.US,D,20171016,000000,2.8877,2.9914,2.8746,2.9136,78119,0
+SNT.US,D,20171017,000000,2.9201,2.959,2.8812,2.9136,37035,0
+SNT.US,D,20171018,000000,2.9201,2.9331,2.8552,2.9071,23470,0
+SNT.US,D,20171019,000000,2.9346,2.936,2.8681,2.903,21904,0
+SNT.US,D,20171020,000000,2.8746,2.9849,2.8681,2.959,42057,0
+SNT.US,D,20171023,000000,2.972,2.972,2.9071,2.9395,4482,0
+SNT.US,D,20171024,000000,2.9201,2.9849,2.9136,2.9136,18622,0
+SNT.US,D,20171025,000000,2.9395,2.9395,2.7579,2.8098,69503,0
+SNT.US,D,20171026,000000,2.7384,2.8292,2.7384,2.8162,28179,0
+SNT.US,D,20171027,000000,2.7514,2.8227,2.7254,2.8033,88606,0
+SNT.US,D,20171030,000000,2.7838,2.8162,2.7319,2.7579,37645,0
+SNT.US,D,20171031,000000,2.7554,2.7773,2.7554,2.7644,30293,0
+SNT.US,D,20171101,000000,2.7903,2.8552,2.7635,2.7903,65454,0
+SNT.US,D,20171102,000000,2.7708,2.9136,2.7644,2.8357,43692,0
+SNT.US,D,20171103,000000,2.8746,2.8746,2.8098,2.8422,16751,0
+SNT.US,D,20171106,000000,2.7903,2.9071,2.7838,2.9006,75994,0
+SNT.US,D,20171107,000000,2.8812,2.9071,2.7644,2.8098,48363,0
+SNT.US,D,20171108,000000,2.7773,2.7903,2.7514,2.7773,37196,0
+SNT.US,D,20171109,000000,2.7773,2.7773,2.7449,2.7647,30502,0
+SNT.US,D,20171110,000000,2.7522,2.9071,2.7384,2.8227,76007,0
+SNT.US,D,20171113,000000,2.8033,2.8877,2.8033,2.8877,30356,0
+SNT.US,D,20171114,000000,2.7254,2.8314,2.7254,2.7968,97209,0
+SNT.US,D,20171115,000000,2.8156,2.8219,2.7903,2.7968,28621,0
+SNT.US,D,20171116,000000,2.8292,3.0021,2.8292,2.8877,125716,0
+SNT.US,D,20171117,000000,2.9201,3.0174,2.8682,3.0044,8869,0
+SNT.US,D,20171120,000000,2.9849,3.1955,2.9849,3.0174,92585,0
+SNT.US,D,20171121,000000,3.0499,3.1667,3.0499,3.1018,107492,0
+SNT.US,D,20171122,000000,3.1407,3.1731,3.0758,3.0758,30721,0
+SNT.US,D,20171124,000000,3.0564,3.0693,3.0369,3.0693,6950,0
+SNT.US,D,20171127,000000,3.0564,3.1018,3.0499,3.0953,44846,0
+SNT.US,D,20171128,000000,3.1147,3.2121,3.0304,3.2121,138277,0
+SNT.US,D,20171129,000000,3.1602,3.2315,3.1472,3.1797,29731,0
+SNT.US,D,20171130,000000,3.1667,3.2785,3.1667,3.1797,33111,0
+SNT.US,D,20171201,000000,3.1602,3.1602,3.0434,3.0823,48291,0
+SNT.US,D,20171204,000000,3.0758,3.1018,3.0434,3.0434,64474,0
+SNT.US,D,20171205,000000,3.0239,3.1212,2.9988,3.0855,24351,0
+SNT.US,D,20171206,000000,3.0693,3.1245,3.0146,3.0564,14767,0
+SNT.US,D,20171207,000000,3.0693,3.2056,3.0499,3.1859,63811,0
+SNT.US,D,20171208,000000,3.1667,3.2445,3.0823,3.1797,107803,0
+SNT.US,D,20171211,000000,3.1732,3.1797,3.0888,3.1407,28584,0
+SNT.US,D,20171212,000000,3.0693,3.1797,3.0693,3.1472,52655,0
+SNT.US,D,20171213,000000,3.1147,3.1797,3.1147,3.1472,14250,0
+SNT.US,D,20171214,000000,3.1667,3.1667,3.1082,3.1082,39136,0
+SNT.US,D,20171215,000000,3.0953,3.1472,3.0823,3.0888,36822,0
+SNT.US,D,20171218,000000,3.0888,3.1472,3.0888,3.1147,19204,0
+SNT.US,D,20171219,000000,3.1147,3.1797,3.1147,3.1342,42579,0
+SNT.US,D,20171220,000000,3.1472,3.2056,3.1472,3.1667,104032,0
+SNT.US,D,20171221,000000,3.1797,3.2218,3.1472,3.1667,45368,0
+SNT.US,D,20171222,000000,3.2445,3.3938,3.2186,3.3038,121955,0
+SNT.US,D,20171226,000000,3.4067,3.6728,3.3613,3.4717,619477,0
+SNT.US,D,20171227,000000,3.5495,3.6339,3.3938,3.4327,66727,0
+SNT.US,D,20171228,000000,3.4197,3.4197,3.3484,3.3678,69080,0
+SNT.US,D,20171229,000000,3.4067,3.4067,3.264,3.2899,83440,0
+SNT.US,D,20180102,000000,3.3354,3.3873,3.2899,3.3873,19408,0
+SNT.US,D,20180103,000000,3.3354,3.4002,3.2705,3.3613,30486,0
+SNT.US,D,20180104,000000,3.3613,3.3743,3.3224,3.3678,37259,0
+SNT.US,D,20180105,000000,3.3743,3.556,3.3678,3.5495,52148,0
+SNT.US,D,20180108,000000,3.5041,3.5885,3.3874,3.4652,43548,0
+SNT.US,D,20180109,000000,3.5885,3.5885,3.4132,3.4522,43680,0
+SNT.US,D,20180110,000000,3.5041,3.5226,3.3984,3.4457,20271,0
+SNT.US,D,20180111,000000,3.4976,3.5689,3.4587,3.5689,23089,0
+SNT.US,D,20180112,000000,3.5301,3.5407,3.53,3.53,5253,0
+SNT.US,D,20180116,000000,3.5365,3.5689,3.3873,3.4587,33329,0
+SNT.US,D,20180117,000000,3.4208,3.53,3.4067,3.4197,45182,0
+SNT.US,D,20180118,000000,3.4392,3.5008,3.3225,3.4392,17235,0
+SNT.US,D,20180119,000000,3.4197,3.4846,3.3549,3.4392,15716,0
+SNT.US,D,20180122,000000,3.4392,3.53,3.4392,3.5236,38342,0
+SNT.US,D,20180123,000000,3.5041,3.5495,3.4652,3.53,23464,0
+SNT.US,D,20180124,000000,3.6663,3.9324,3.5689,3.6923,299393,0
+SNT.US,D,20180125,000000,3.8156,3.9518,3.6923,3.7637,161529,0
+SNT.US,D,20180126,000000,3.7507,4.0232,3.6987,4.0168,162765,0
+SNT.US,D,20180129,000000,3.9713,4.2049,3.9713,4.0297,147847,0
+SNT.US,D,20180130,000000,4.0038,4.0168,3.8675,3.8935,115061,0
+SNT.US,D,20180131,000000,4.0686,4.0972,3.835,4.0232,51687,0
+SNT.US,D,20180201,000000,4.1205,4.1205,3.8935,4.0232,51787,0
+SNT.US,D,20180202,000000,3.9453,3.9648,3.7702,3.7766,32527,0
+SNT.US,D,20180205,000000,3.7961,3.8156,3.6339,3.6404,33128,0
+SNT.US,D,20180206,000000,3.6339,3.8675,3.6339,3.6923,109301,0
+SNT.US,D,20180207,000000,3.6339,3.7637,3.6339,3.7507,42863,0
+SNT.US,D,20180208,000000,3.874,3.8935,3.7377,3.8026,34455,0
+SNT.US,D,20180209,000000,3.7248,3.8351,3.7007,3.7637,37456,0
+SNT.US,D,20180212,000000,3.7896,3.8562,3.7896,3.822,6941,0
+SNT.US,D,20180213,000000,3.7312,4.0232,3.7312,3.9194,48846,0
+SNT.US,D,20180214,000000,3.8935,4.0232,3.8935,3.9713,34604,0
+SNT.US,D,20180215,000000,4.0038,4.0232,3.9711,4.0168,19984,0
+SNT.US,D,20180216,000000,3.9907,4.0168,3.9453,4.0168,10904,0
+SNT.US,D,20180220,000000,4.0038,4.0232,3.9527,3.9972,81388,0
+SNT.US,D,20180221,000000,4.0232,4.0622,4.0103,4.0297,38377,0
+SNT.US,D,20180222,000000,4.0362,4.0557,3.9259,3.9583,26255,0
+SNT.US,D,20180223,000000,4.0161,4.0161,3.8805,3.9389,18350,0
+SNT.US,D,20180226,000000,3.9648,3.9778,3.8285,3.9389,32919,0
+SNT.US,D,20180227,000000,3.9583,3.9711,3.835,3.8415,34515,0
+SNT.US,D,20180228,000000,3.8545,3.8751,3.7377,3.8026,36107,0
+SNT.US,D,20180301,000000,3.8025,3.8285,3.7117,3.7117,25532,0
+SNT.US,D,20180302,000000,3.6533,3.835,3.6533,3.7507,19174,0
+SNT.US,D,20180305,000000,3.7702,3.7961,3.7546,3.7702,4409,0
+SNT.US,D,20180306,000000,3.7702,3.8935,3.7702,3.861,17000,0
+SNT.US,D,20180307,000000,3.861,3.8935,3.8091,3.887,15014,0
+SNT.US,D,20180308,000000,3.8446,3.8935,3.8288,3.8805,11726,0
+SNT.US,D,20180309,000000,3.8545,3.861,3.7902,3.861,14993,0
+SNT.US,D,20180312,000000,3.861,3.9389,3.861,3.9259,27131,0
+SNT.US,D,20180313,000000,3.9583,3.9583,3.8285,3.9453,17119,0
+SNT.US,D,20180314,000000,3.9583,3.9843,3.9389,3.9843,29618,0
+SNT.US,D,20180315,000000,3.9972,3.9972,3.8488,3.8488,22402,0
+SNT.US,D,20180316,000000,3.9331,3.9331,3.8614,3.9064,2722,0
+SNT.US,D,20180319,000000,3.8684,3.887,3.6728,3.7637,93483,0
+SNT.US,D,20180320,000000,3.7312,3.7312,3.6663,3.6793,19254,0
+SNT.US,D,20180321,000000,3.6598,3.7572,3.634,3.7052,18785,0
+SNT.US,D,20180322,000000,3.6663,3.8675,3.641,3.8675,63247,0
+SNT.US,D,20180323,000000,3.822,3.9389,3.6858,3.8805,79762,0
+SNT.US,D,20180326,000000,3.887,3.8999,3.7198,3.7702,42278,0
+SNT.US,D,20180327,000000,3.7637,3.848,3.7637,3.8415,31774,0
+SNT.US,D,20180328,000000,3.8935,4.0168,3.7637,3.9907,273325,0
+SNT.US,D,20180329,000000,3.8935,3.8935,3.6929,3.7442,130711,0
+SNT.US,D,20180402,000000,3.6987,3.8285,3.6607,3.7442,94490,0
+SNT.US,D,20180403,000000,3.7312,3.7507,3.6533,3.7117,24752,0
+SNT.US,D,20180404,000000,3.7052,3.7961,3.6858,3.7766,30844,0
+SNT.US,D,20180405,000000,3.7831,3.8156,3.7442,3.8026,8384,0
+SNT.US,D,20180406,000000,3.8285,3.8285,3.7637,3.822,26381,0
+SNT.US,D,20180409,000000,3.7686,3.8091,3.7686,3.7831,6353,0
+SNT.US,D,20180410,000000,3.8091,3.8285,3.7961,3.7961,5199,0
+SNT.US,D,20180411,000000,3.8091,3.8091,3.7821,3.8091,1218,0
+SNT.US,D,20180412,000000,3.7961,3.7961,3.5754,3.595,116664,0
+SNT.US,D,20180413,000000,3.4846,3.6765,3.4846,3.6598,4305,0
+SNT.US,D,20180416,000000,3.6015,3.6339,3.6015,3.6079,7473,0
+SNT.US,D,20180417,000000,3.6469,3.8285,3.6404,3.6728,34693,0
+SNT.US,D,20180418,000000,3.6852,3.7052,3.6079,3.7052,15569,0
+SNT.US,D,20180419,000000,3.6274,3.6728,3.6021,3.6339,12356,0
+SNT.US,D,20180420,000000,3.6079,3.6079,3.5754,3.6015,10014,0
+SNT.US,D,20180423,000000,3.6015,3.6274,3.5754,3.6209,10131,0
+SNT.US,D,20180424,000000,3.6015,3.6209,3.6015,3.6015,15329,0
+SNT.US,D,20180425,000000,3.5885,3.6209,3.5236,3.595,42717,0
+SNT.US,D,20180426,000000,3.5754,3.6339,3.543,3.6339,93277,0
+SNT.US,D,20180427,000000,3.6015,3.6339,3.53,3.543,24055,0
+SNT.US,D,20180430,000000,3.543,3.556,3.5041,3.5041,13978,0
+SNT.US,D,20180501,000000,3.53,3.53,3.5137,3.53,3338,0
+SNT.US,D,20180502,000000,3.5236,3.5689,3.4782,3.5236,61731,0
+SNT.US,D,20180503,000000,3.5106,3.5365,3.4717,3.5041,30076,0
+SNT.US,D,20180504,000000,3.4782,3.5236,3.4717,3.4749,27603,0
+SNT.US,D,20180507,000000,3.4457,3.5365,3.4457,3.4976,52455,0
+SNT.US,D,20180508,000000,3.4717,3.5236,3.4652,3.5106,17786,0
+SNT.US,D,20180509,000000,3.5041,3.53,3.4717,3.53,29068,0
+SNT.US,D,20180510,000000,3.5364,3.5365,3.4067,3.4197,32392,0
+SNT.US,D,20180511,000000,3.4132,3.4132,3.1342,3.2964,61255,0
+SNT.US,D,20180514,000000,3.3224,3.4197,3.3224,3.4197,10634,0
+SNT.US,D,20180515,000000,3.3613,3.4717,3.3368,3.4457,25232,0
+SNT.US,D,20180516,000000,3.4522,3.6339,3.3419,3.6274,251258,0
+SNT.US,D,20180517,000000,3.6274,3.6274,3.4976,3.556,26579,0
+SNT.US,D,20180518,000000,3.5106,3.5885,3.5041,3.582,39459,0
+SNT.US,D,20180521,000000,3.5171,3.582,3.5171,3.543,25478,0
+SNT.US,D,20180522,000000,3.5171,3.5171,3.4633,3.4911,12025,0
+SNT.US,D,20180523,000000,3.5041,3.5365,3.4911,3.4976,17269,0
+SNT.US,D,20180524,000000,3.4846,3.4911,3.4457,3.4569,6792,0
+SNT.US,D,20180525,000000,3.4392,3.4911,3.4327,3.4717,10042,0
+SNT.US,D,20180529,000000,3.4327,3.4846,3.4262,3.4392,9431,0
+SNT.US,D,20180530,000000,3.458,3.4652,3.4262,3.4327,12900,0
+SNT.US,D,20180531,000000,3.4132,3.5041,3.4132,3.5041,31702,0
+SNT.US,D,20180601,000000,3.5034,3.5034,3.4327,3.4327,6955,0
+SNT.US,D,20180604,000000,3.4334,3.4716,3.4334,3.4652,6418,0
+SNT.US,D,20180605,000000,3.4717,3.4717,3.4457,3.4522,2796,0
+SNT.US,D,20180606,000000,3.4327,3.4652,3.4199,3.4651,10077,0
+SNT.US,D,20180607,000000,3.3938,3.4515,3.3623,3.4515,4165,0
+SNT.US,D,20180608,000000,3.4392,3.4392,3.3898,3.4002,4341,0
+SNT.US,D,20180611,000000,3.4262,3.4262,3.3484,3.3938,42570,0
+SNT.US,D,20180612,000000,3.4001,3.4327,3.4001,3.4327,7503,0
+SNT.US,D,20180613,000000,3.4717,3.4717,3.3938,3.4522,27261,0
+SNT.US,D,20180614,000000,3.4392,3.4717,3.3964,3.4002,43343,0
+SNT.US,D,20180615,000000,3.3873,3.4457,3.3873,3.4457,36865,0
+SNT.US,D,20180618,000000,3.4197,3.4717,3.4197,3.4197,22899,0
+SNT.US,D,20180619,000000,3.4457,3.4717,3.3938,3.4002,19052,0
+SNT.US,D,20180620,000000,3.4587,3.4587,3.3938,3.4002,7497,0
+SNT.US,D,20180621,000000,3.3938,3.4262,3.3808,3.4002,14713,0
+SNT.US,D,20180622,000000,3.3873,3.3873,3.3419,3.3419,20639,0
+SNT.US,D,20180625,000000,3.3095,3.3886,3.2802,3.3484,103369,0
+SNT.US,D,20180626,000000,3.4002,3.4067,3.3516,3.3516,2216,0
+SNT.US,D,20180627,000000,3.3419,3.4717,3.3419,3.4522,47816,0
+SNT.US,D,20180628,000000,3.4263,3.4717,3.4263,3.4587,11305,0
+SNT.US,D,20180629,000000,3.4651,3.4651,3.4172,3.4587,3950,0
+SNT.US,D,20180702,000000,3.4717,3.4717,3.4652,3.4717,16529,0
+SNT.US,D,20180703,000000,3.4392,3.4911,3.3101,3.4717,35225,0
+SNT.US,D,20180705,000000,3.4392,3.4392,3.3159,3.3613,16211,0
+SNT.US,D,20180706,000000,3.3354,3.3549,3.2964,3.3354,12427,0
+SNT.US,D,20180709,000000,3.3224,3.3549,3.2121,3.3484,46617,0
+SNT.US,D,20180710,000000,3.3484,3.3484,3.3095,3.3289,8218,0
+SNT.US,D,20180711,000000,3.2834,3.3314,3.264,3.2705,8014,0
+SNT.US,D,20180712,000000,3.251,3.3419,3.251,3.2964,10392,0
+SNT.US,D,20180713,000000,3.2841,3.3224,3.2841,3.3095,4788,0
+SNT.US,D,20180716,000000,3.2769,3.3224,3.264,3.3159,25915,0
+SNT.US,D,20180717,000000,3.3354,3.3354,3.2575,3.2705,1347,0
+SNT.US,D,20180718,000000,3.2121,3.303,3.2121,3.303,16498,0
+SNT.US,D,20180719,000000,3.303,3.3095,3.2899,3.2899,1609,0
+SNT.US,D,20180720,000000,3.2964,3.3023,3.264,3.2769,23404,0
+SNT.US,D,20180723,000000,3.2575,3.2705,3.2445,3.264,8169,0
+SNT.US,D,20180724,000000,3.2673,3.2835,3.264,3.264,14461,0
+SNT.US,D,20180725,000000,3.2899,3.3549,3.2899,3.3549,18200,0
+SNT.US,D,20180726,000000,3.2461,3.4002,3.2461,3.4002,8203,0
+SNT.US,D,20180727,000000,3.3694,3.4002,3.3419,3.3684,10515,0
+SNT.US,D,20180730,000000,3.3746,3.4002,3.3549,3.3938,3140,0
+SNT.US,D,20180731,000000,3.3484,3.3873,3.3484,3.3484,7176,0
+SNT.US,D,20180801,000000,3.3565,3.3938,3.3191,3.3873,11139,0
+SNT.US,D,20180802,000000,3.3289,3.3737,3.3289,3.3354,3253,0
+SNT.US,D,20180803,000000,3.3027,3.3603,3.3027,3.3224,3680,0
+SNT.US,D,20180806,000000,3.3613,3.4067,3.3613,3.4002,7870,0
+SNT.US,D,20180807,000000,3.4002,3.4522,3.4002,3.4522,12680,0
+SNT.US,D,20180808,000000,3.4475,3.4475,3.4269,3.4324,2710,0
+SNT.US,D,20180809,000000,3.4652,3.4717,3.4424,3.4717,27185,0
+SNT.US,D,20180810,000000,3.4685,3.4717,3.4661,3.4717,3653,0
+SNT.US,D,20180813,000000,3.4717,3.4717,3.3071,3.3095,17764,0
+SNT.US,D,20180814,000000,3.3613,3.3613,3.3095,3.3095,4852,0
+SNT.US,D,20180815,000000,3.4457,3.5041,3.4067,3.4522,111600,0
+SNT.US,D,20180816,000000,3.4717,3.5041,3.4522,3.4846,67985,0
+SNT.US,D,20180817,000000,3.4522,3.5041,3.4132,3.5041,90167,0
+SNT.US,D,20180820,000000,3.4717,3.6793,3.4542,3.6469,98182,0
+SNT.US,D,20180821,000000,3.6663,3.7896,3.6663,3.7766,66103,0
+SNT.US,D,20180822,000000,3.7637,3.835,3.7637,3.7831,44984,0
+SNT.US,D,20180823,000000,3.7698,3.835,3.7637,3.8156,43957,0
+SNT.US,D,20180824,000000,3.8156,3.8156,3.7312,3.7442,51584,0
+SNT.US,D,20180827,000000,3.5236,3.7442,3.5041,3.7312,58224,0
+SNT.US,D,20180828,000000,3.7248,3.7312,3.6274,3.6274,10979,0
+SNT.US,D,20180829,000000,3.6209,3.6209,3.543,3.5754,37888,0
+SNT.US,D,20180830,000000,3.5625,3.5754,3.4846,3.5754,23220,0
+SNT.US,D,20180831,000000,3.5689,3.5754,3.5171,3.5754,26435,0
+SNT.US,D,20180904,000000,3.5689,3.5754,3.4976,3.5689,15928,0
+SNT.US,D,20180905,000000,3.5365,3.5826,3.5365,3.5689,16077,0
+SNT.US,D,20180906,000000,3.5689,3.5689,3.4782,3.5041,48731,0
+SNT.US,D,20180907,000000,3.5041,3.556,3.4782,3.5171,10510,0
+SNT.US,D,20180910,000000,3.5365,3.556,3.4976,3.556,17650,0
+SNT.US,D,20180911,000000,3.5495,3.6015,3.543,3.6015,25786,0
+SNT.US,D,20180912,000000,3.582,3.6015,3.5365,3.6015,44443,0
+SNT.US,D,20180913,000000,3.595,3.6339,3.5689,3.6015,26854,0
+SNT.US,D,20180914,000000,3.6015,3.6339,3.5754,3.6215,22221,0
+SNT.US,D,20180917,000000,3.6274,3.6598,3.6015,3.6015,46579,0
+SNT.US,D,20180918,000000,3.6015,3.6274,3.5754,3.595,11795,0
+SNT.US,D,20180919,000000,3.595,3.595,3.4846,3.5625,18449,0
+SNT.US,D,20180920,000000,3.5689,3.6274,3.5106,3.6274,48255,0
+SNT.US,D,20180921,000000,3.6339,3.6598,3.6015,3.6209,28861,0
+SNT.US,D,20180924,000000,3.5754,3.7377,3.53,3.6663,38330,0
+SNT.US,D,20180925,000000,3.6663,3.6987,3.6339,3.6987,28710,0
+SNT.US,D,20180926,000000,3.6987,3.7831,3.6404,3.7702,10919,0
+SNT.US,D,20180927,000000,3.7702,3.7702,3.6663,3.6663,1769,0
+SNT.US,D,20180928,000000,3.6663,3.6663,3.6339,3.6469,7991,0
+SNT.US,D,20181001,000000,3.6469,3.6793,3.6144,3.6598,10565,0
+SNT.US,D,20181002,000000,3.6598,3.6793,3.6598,3.6793,11436,0
+SNT.US,D,20181003,000000,3.6987,3.7637,3.6144,3.7117,70897,0
+SNT.US,D,20181004,000000,3.6793,3.7052,3.6274,3.6274,27118,0
+SNT.US,D,20181005,000000,3.6267,3.6404,3.5236,3.6339,30279,0
+SNT.US,D,20181008,000000,3.6339,3.6598,3.5689,3.6339,69835,0
+SNT.US,D,20181009,000000,3.6339,3.6923,3.4846,3.6404,17301,0
+SNT.US,D,20181010,000000,3.6339,3.6339,3.5885,3.6144,15089,0
+SNT.US,D,20181011,000000,3.543,3.5689,3.5041,3.5041,63392,0
+SNT.US,D,20181012,000000,3.5106,3.5236,3.4132,3.4717,88786,0
+SNT.US,D,20181015,000000,3.4717,3.4976,3.4197,3.4197,45611,0
+SNT.US,D,20181016,000000,3.4197,3.53,3.4197,3.4976,44013,0
+SNT.US,D,20181017,000000,3.4782,3.4782,3.4522,3.4522,20324,0
+SNT.US,D,20181018,000000,3.4781,3.4782,3.4223,3.4782,20012,0
+SNT.US,D,20181019,000000,3.4782,3.4782,3.4544,3.4554,3560,0
+SNT.US,D,20181022,000000,3.4782,3.4782,3.4162,3.4295,12334,0
+SNT.US,D,20181023,000000,3.3678,3.4386,3.3613,3.3847,53821,0
+SNT.US,D,20181024,000000,3.3873,3.3873,3.303,3.3159,21048,0
+SNT.US,D,20181025,000000,3.2964,3.3613,3.2964,3.3354,2638,0
+SNT.US,D,20181026,000000,3.2964,3.4717,3.2964,3.3321,4189,0
+SNT.US,D,20181029,000000,3.303,3.3159,3.2769,3.2964,46637,0
+SNT.US,D,20181030,000000,3.3224,3.3224,3.2742,3.2742,18950,0
+SNT.US,D,20181031,000000,3.2834,3.3224,3.251,3.3095,20797,0
+SNT.US,D,20181101,000000,3.3484,3.4587,3.3484,3.4067,23980,0
+SNT.US,D,20181102,000000,3.4002,3.4652,3.3938,3.4002,9831,0
+SNT.US,D,20181105,000000,3.3874,3.5495,3.3874,3.5171,39635,0
+SNT.US,D,20181106,000000,3.4782,3.5559,3.4782,3.5203,48500,0
+SNT.US,D,20181107,000000,3.5041,3.5236,3.4782,3.4782,6191,0
+SNT.US,D,20181108,000000,3.4386,3.4782,3.4386,3.4782,10879,0
+SNT.US,D,20181109,000000,3.4652,3.4652,3.447,3.447,2353,0
+SNT.US,D,20181112,000000,3.4717,3.5041,3.3977,3.4652,57954,0
+SNT.US,D,20181113,000000,3.4717,3.4976,3.4717,3.4782,14231,0
+SNT.US,D,20181114,000000,3.4782,3.4911,3.4457,3.4652,11439,0
+SNT.US,D,20181115,000000,3.4782,3.53,3.4652,3.53,347382,0
+SNT.US,D,20181116,000000,3.53,3.53,3.4522,3.4782,23031,0
+SNT.US,D,20181119,000000,3.3403,3.4587,3.3403,3.4262,8354,0
+SNT.US,D,20181120,000000,3.3743,3.4652,3.3354,3.3354,16642,0
+SNT.US,D,20181121,000000,3.3354,3.3743,3.3354,3.3678,8750,0
+SNT.US,D,20181123,000000,3.3224,3.4782,3.3224,3.3873,5216,0
+SNT.US,D,20181126,000000,3.3938,3.3938,3.264,3.2834,32162,0
+SNT.US,D,20181127,000000,3.3159,3.3289,3.304,3.3289,3013,0
+SNT.US,D,20181128,000000,3.277,3.3743,3.277,3.3743,25442,0
+SNT.US,D,20181129,000000,3.3743,3.4067,3.3743,3.4067,10577,0
+SNT.US,D,20181130,000000,3.3938,3.4067,3.3613,3.3678,4148,0
+SNT.US,D,20181203,000000,3.4782,3.4976,3.4389,3.4684,26191,0
+SNT.US,D,20181204,000000,3.4392,3.4521,3.323,3.3678,20191,0
+SNT.US,D,20181206,000000,3.3808,3.3873,3.3325,3.3743,11360,0
+SNT.US,D,20181207,000000,3.3484,3.3549,3.264,3.264,13140,0
+SNT.US,D,20181210,000000,3.3095,3.3095,3.264,3.3095,25442,0
+SNT.US,D,20181211,000000,3.3095,3.3095,3.2445,3.2834,46816,0
+SNT.US,D,20181212,000000,3.3095,3.3095,3.251,3.2839,21849,0
+SNT.US,D,20181213,000000,3.2705,3.2705,3.2508,3.2705,65056,0
+SNT.US,D,20181214,000000,3.251,3.2964,3.2445,3.251,32521,0
+SNT.US,D,20181217,000000,3.2445,3.2445,3.1082,3.1472,80779,0
+SNT.US,D,20181218,000000,3.2121,3.2445,3.1407,3.2445,30008,0
+SNT.US,D,20181219,000000,3.1732,3.1861,3.1342,3.1342,30245,0
+SNT.US,D,20181220,000000,3.1472,3.1472,3.0888,3.0888,41725,0
+SNT.US,D,20181221,000000,3.0823,3.0823,2.6151,2.6151,153910,0
+SNT.US,D,20181224,000000,2.68,2.7708,2.5178,2.7708,151659,0
+SNT.US,D,20181226,000000,2.7903,2.9979,2.7903,2.8487,11598,0
+SNT.US,D,20181227,000000,2.9136,2.946,2.7968,2.7968,23086,0
+SNT.US,D,20181228,000000,2.7974,2.8033,2.7708,2.7708,29452,0
+SNT.US,D,20181231,000000,2.7773,2.9326,2.7773,2.8877,66651,0
+SNT.US,D,20190102,000000,2.7903,2.9395,2.7903,2.9266,31270,0
+SNT.US,D,20190103,000000,2.9266,3.0109,2.9266,2.9331,10246,0
+SNT.US,D,20190104,000000,2.9461,3.0239,2.9461,3.0239,25418,0
+SNT.US,D,20190107,000000,3.0174,3.199,3.0174,3.1862,30912,0
+SNT.US,D,20190108,000000,3.2186,3.3808,3.1797,3.2769,29043,0
+SNT.US,D,20190109,000000,3.3095,3.3095,3.2251,3.238,41405,0
+SNT.US,D,20190110,000000,3.2251,3.2769,3.2186,3.2769,2828,0
+SNT.US,D,20190111,000000,3.251,3.2705,3.251,3.2705,2945,0
+SNT.US,D,20190114,000000,3.1926,3.303,3.1926,3.2769,4162,0
+SNT.US,D,20190115,000000,3.2834,3.3419,3.1868,3.3159,12436,0
+SNT.US,D,20190116,000000,3.3419,3.3419,3.1862,3.2964,18702,0
+SNT.US,D,20190117,000000,3.2899,3.4243,3.2899,3.3159,16067,0
+SNT.US,D,20190118,000000,3.3678,3.4067,3.2785,3.4002,5414,0
+SNT.US,D,20190122,000000,3.3873,3.3873,3.2446,3.3224,3933,0
+SNT.US,D,20190123,000000,3.3159,3.3159,3.251,3.2899,10751,0
+SNT.US,D,20190124,000000,3.3095,3.3095,3.264,3.303,6024,0
+SNT.US,D,20190125,000000,3.2643,3.5365,3.2583,3.4976,156500,0
+SNT.US,D,20190128,000000,3.4976,3.4976,3.3627,3.4976,7397,0
+SNT.US,D,20190129,000000,3.4327,3.4652,3.3095,3.3095,14368,0
+SNT.US,D,20190130,000000,3.3324,3.4262,3.3324,3.4262,2465,0
+SNT.US,D,20190131,000000,3.3938,3.4002,3.3873,3.3873,3862,0
+SNT.US,D,20190201,000000,3.3602,3.4327,3.3602,3.4327,5367,0
+SNT.US,D,20190204,000000,3.4067,3.4703,3.323,3.3808,5856,0
+SNT.US,D,20190205,000000,3.4457,3.4587,3.3781,3.4457,11533,0
+SNT.US,D,20190206,000000,3.4717,3.4717,3.4238,3.4652,8202,0
+SNT.US,D,20190207,000000,3.4392,3.4587,3.3484,3.3484,25739,0
+SNT.US,D,20190208,000000,3.3419,3.3678,3.3159,3.3159,11370,0
+SNT.US,D,20190211,000000,3.3159,3.4197,3.3159,3.4197,16442,0
+SNT.US,D,20190212,000000,3.3678,3.3802,3.3159,3.3378,5709,0
+SNT.US,D,20190213,000000,3.3355,3.3419,3.3159,3.3354,17100,0
+SNT.US,D,20190214,000000,3.4002,3.4457,3.3938,3.4455,20932,0
+SNT.US,D,20190215,000000,3.4576,3.4587,3.4262,3.4262,4623,0
+SNT.US,D,20190219,000000,3.4782,3.4782,3.3613,3.3906,25968,0
+SNT.US,D,20190220,000000,3.3781,3.4457,3.3613,3.4457,5379,0
+SNT.US,D,20190221,000000,3.4522,3.4522,3.3224,3.3938,31704,0
+SNT.US,D,20190222,000000,3.4392,3.4392,3.3613,3.4327,27072,0
+SNT.US,D,20190225,000000,3.4067,3.4652,3.4067,3.4652,6667,0
+SNT.US,D,20190226,000000,3.3354,3.4587,3.3159,3.3224,28928,0
+SNT.US,D,20190227,000000,3.3159,3.3872,3.3095,3.3159,9868,0
+SNT.US,D,20190228,000000,3.3298,3.3298,3.2878,3.2964,17896,0
+SNT.US,D,20190301,000000,3.3483,3.3483,3.303,3.303,1929,0
+SNT.US,D,20190304,000000,3.2834,3.3354,3.264,3.3354,14744,0
+SNT.US,D,20190305,000000,3.3419,3.3419,3.3419,3.3419,655,0
+SNT.US,D,20190306,000000,3.3484,3.3484,3.3095,3.3095,9869,0
+SNT.US,D,20190307,000000,3.3418,3.4197,3.3418,3.4197,7628,0
+SNT.US,D,20190308,000000,3.3484,3.4327,3.3259,3.4067,13231,0
+SNT.US,D,20190311,000000,3.4191,3.4197,3.3645,3.3743,5474,0
+SNT.US,D,20190312,000000,3.3419,3.3808,3.3419,3.3419,5014,0
+SNT.US,D,20190313,000000,3.4227,3.4327,3.2769,3.2769,39922,0
+SNT.US,D,20190314,000000,3.2769,3.3598,3.2769,3.303,9569,0
+SNT.US,D,20190315,000000,3.2964,3.3303,3.2835,3.303,8569,0
+SNT.US,D,20190318,000000,3.2769,3.325,3.2769,3.2964,7514,0
+SNT.US,D,20190319,000000,3.3352,3.3354,3.2889,3.3354,22396,0
+SNT.US,D,20190320,000000,3.3353,3.3678,3.3129,3.3549,14907,0
+SNT.US,D,20190321,000000,3.303,3.3813,3.303,3.3095,2267,0
+SNT.US,D,20190322,000000,3.3294,3.3294,3.3095,3.3095,38946,0
+SNT.US,D,20190325,000000,3.2769,3.3354,3.2769,3.2899,36670,0
+SNT.US,D,20190326,000000,3.4002,3.4002,3.3256,3.3484,27453,0
+SNT.US,D,20190327,000000,3.3354,3.3938,3.2559,3.3873,29553,0
+SNT.US,D,20190328,000000,3.3613,3.4262,3.3613,3.4067,70586,0
+SNT.US,D,20190329,000000,3.4067,3.4067,3.3881,3.3938,51321,0
+SNT.US,D,20190401,000000,3.3613,3.3743,3.3432,3.3549,27415,0
+SNT.US,D,20190402,000000,3.3613,3.4067,3.3613,3.4002,59928,0
+SNT.US,D,20190403,000000,3.3743,3.4067,3.3678,3.3808,10602,0
+SNT.US,D,20190404,000000,3.3938,3.4067,3.3224,3.3224,16459,0
+SNT.US,D,20190405,000000,3.3243,3.4002,3.3243,3.3354,5034,0
+SNT.US,D,20190408,000000,3.2964,3.4002,3.2834,3.2834,23696,0
+SNT.US,D,20190409,000000,3.303,3.3095,3.238,3.2575,28030,0
+SNT.US,D,20190410,000000,3.4067,3.4067,3.3095,3.3678,22493,0
+SNT.US,D,20190411,000000,3.3354,3.3938,3.3354,3.342,20439,0
+SNT.US,D,20190412,000000,3.3549,3.3938,3.339,3.3873,7197,0
+SNT.US,D,20190415,000000,3.3938,3.4911,3.3809,3.4782,62473,0
+SNT.US,D,20190416,000000,3.4052,3.4717,3.3743,3.3743,36410,0
+SNT.US,D,20190417,000000,3.4587,3.4587,3.4002,3.4327,2350,0
+SNT.US,D,20190418,000000,3.4392,3.4518,3.4067,3.4392,21282,0
+SNT.US,D,20190422,000000,3.4489,3.4782,3.4489,3.4627,13910,0
+SNT.US,D,20190423,000000,3.4587,3.4782,3.4334,3.4334,18055,0
+SNT.US,D,20190424,000000,3.4132,3.4652,3.4132,3.4327,20111,0
+SNT.US,D,20190425,000000,3.3839,3.4652,3.3839,3.4652,2780,0
+SNT.US,D,20190426,000000,3.4327,3.4327,3.4067,3.4067,2042,0
+SNT.US,D,20190429,000000,3.4067,3.4717,3.3484,3.4067,21958,0
+SNT.US,D,20190430,000000,3.3743,3.4652,3.238,3.3678,49806,0
+SNT.US,D,20190501,000000,3.4522,3.4717,3.3259,3.4587,20777,0
+SNT.US,D,20190502,000000,3.3455,3.4554,3.3455,3.3964,3127,0
+SNT.US,D,20190503,000000,3.4392,3.4586,3.3698,3.4132,12127,0
+SNT.US,D,20190506,000000,3.3224,3.3613,3.2899,3.2964,5948,0
+SNT.US,D,20190507,000000,3.2575,3.3179,3.251,3.264,24848,0
+SNT.US,D,20190508,000000,3.2445,3.2705,3.2445,3.264,17628,0
+SNT.US,D,20190509,000000,3.2834,3.2834,3.2445,3.2575,8460,0
+SNT.US,D,20190510,000000,3.2056,3.3354,3.2056,3.3354,15633,0
+SNT.US,D,20190513,000000,3.3419,3.3419,3.2445,3.251,38780,0
+SNT.US,D,20190514,000000,3.2264,3.2847,3.2264,3.2445,17326,0
+SNT.US,D,20190515,000000,3.2705,3.2769,3.2705,3.2769,642,0
+SNT.US,D,20190516,000000,3.2415,3.2769,3.2415,3.2769,1802,0
+SNT.US,D,20190517,000000,3.251,3.2786,3.2086,3.251,1609,0
+SNT.US,D,20190520,000000,3.1862,3.3095,3.1862,3.2445,2640,0
+SNT.US,D,20190521,000000,3.264,3.264,3.1862,3.264,26489,0
+SNT.US,D,20190522,000000,3.2282,3.2282,3.2121,3.2121,3128,0
+SNT.US,D,20190523,000000,3.1797,3.1926,3.0693,3.0693,24847,0
+SNT.US,D,20190524,000000,3.2445,3.2445,3.2056,3.2251,3988,0
+SNT.US,D,20190528,000000,3.1991,3.238,3.1147,3.1797,26932,0
+SNT.US,D,20190529,000000,3.1797,3.1991,3.0628,3.0628,16979,0
+SNT.US,D,20190530,000000,3.1277,3.2315,3.1277,3.2315,10363,0
+SNT.US,D,20190531,000000,3.2445,3.2942,3.1147,3.2575,19204,0
+SNT.US,D,20190603,000000,3.2899,3.2899,3.2284,3.2834,2194,0
+SNT.US,D,20190604,000000,3.2705,3.3613,3.2289,3.3613,1689,0
+SNT.US,D,20190605,000000,3.3289,3.3289,3.1797,3.1797,9253,0
+SNT.US,D,20190606,000000,3.1797,3.1797,3.1472,3.1472,5900,0
+SNT.US,D,20190607,000000,3.1147,3.1277,3.0823,3.1082,5987,0
+SNT.US,D,20190610,000000,3.1018,3.1018,2.9849,2.9849,14929,0
+SNT.US,D,20190611,000000,3.0628,3.0628,2.8976,3.0044,25533,0
+SNT.US,D,20190612,000000,2.8877,2.9597,2.8357,2.8422,56840,0
+SNT.US,D,20190613,000000,2.7708,2.972,2.7708,2.8681,72374,0
+SNT.US,D,20190614,000000,2.9136,3.0693,2.8877,2.9477,56378,0
+SNT.US,D,20190617,000000,2.9525,2.9849,2.8941,2.9331,9963,0
+SNT.US,D,20190618,000000,2.9849,3.0434,2.8422,2.8422,21360,0
+SNT.US,D,20190619,000000,2.9201,2.9201,2.9201,2.9201,587,0
+SNT.US,D,20190620,000000,2.9007,3.0304,2.8694,2.9201,20193,0
+SNT.US,D,20190621,000000,2.9525,3.0239,2.9525,3.0239,1544,0
+SNT.US,D,20190624,000000,3.0239,3.0369,2.9525,3.0174,9169,0
+SNT.US,D,20190625,000000,2.9849,3.0174,2.9151,3.0174,13740,0
+SNT.US,D,20190626,000000,3.0174,3.0693,2.9849,3.0628,49757,0
+SNT.US,D,20190627,000000,3.0628,3.1342,3.0628,3.1147,29857,0
+SNT.US,D,20190628,000000,3.2315,3.2769,3.2251,3.264,80796,0
+SNT.US,D,20190701,000000,3.1342,3.2769,3.0936,3.2445,8861,0
+SNT.US,D,20190702,000000,3.251,3.2769,3.2445,3.2769,12501,0
+SNT.US,D,20190703,000000,3.251,3.3095,3.251,3.303,8868,0
+SNT.US,D,20190705,000000,3.2446,3.3613,3.2381,3.3613,21316,0
+SNT.US,D,20190708,000000,3.3159,3.3743,3.2997,3.3354,20503,0
+SNT.US,D,20190709,000000,3.3613,3.4067,3.2965,3.3743,49187,0
+SNT.US,D,20190710,000000,3.2445,3.3419,3.2315,3.3419,2529,0
+SNT.US,D,20190711,000000,3.303,3.3289,3.303,3.3289,621,0
+SNT.US,D,20190712,000000,3.176,3.3549,3.176,3.2899,8709,0
+SNT.US,D,20190715,000000,3.238,3.2934,3.2056,3.2056,9834,0
+SNT.US,D,20190716,000000,3.1991,3.2528,3.1991,3.2121,2643,0
+SNT.US,D,20190717,000000,3.238,3.3743,3.1732,3.2056,4394,0
+SNT.US,D,20190718,000000,3.1797,3.1797,3.1342,3.1797,3645,0
+SNT.US,D,20190719,000000,3.1862,3.2315,3.1862,3.2056,2256,0
+SNT.US,D,20190722,000000,3.1797,3.1797,3.0823,3.1667,14248,0
+SNT.US,D,20190723,000000,3.2186,3.2186,3.1397,3.1862,9359,0
+SNT.US,D,20190724,000000,3.1277,3.1536,3.0981,3.1147,10139,0
+SNT.US,D,20190725,000000,3.0953,3.1667,3.0435,3.0564,4826,0
+SNT.US,D,20190726,000000,3.1732,3.1732,3.0499,3.0499,1805,0
+SNT.US,D,20190729,000000,3.0823,3.1469,3.0823,3.115,10799,0
+SNT.US,D,20190730,000000,3.0847,3.1018,3.0847,3.0888,6313,0
+SNT.US,D,20190731,000000,3.0564,3.0887,3.0564,3.0564,9980,0
+SNT.US,D,20190801,000000,3.0651,3.0887,2.9201,2.9395,27611,0
+SNT.US,D,20190802,000000,2.9331,2.9785,2.9266,2.9785,11746,0
+SNT.US,D,20190805,000000,2.9266,2.9525,2.8552,2.8552,34048,0
+SNT.US,D,20190806,000000,2.9832,3.0499,2.8552,2.9832,12145,0
+SNT.US,D,20190807,000000,2.9849,3.0628,2.9849,3.0109,5744,0
+SNT.US,D,20190808,000000,3.0304,3.0304,3.0174,3.0304,2039,0
+SNT.US,D,20190809,000000,3.0109,3.0239,3.007,3.0109,7502,0
+SNT.US,D,20190812,000000,2.9914,3.0141,2.972,2.972,5966,0
+SNT.US,D,20190813,000000,2.972,3.0174,2.972,3.0161,8729,0
+SNT.US,D,20190814,000000,3.0499,3.0499,2.9785,2.9979,1965,0
+SNT.US,D,20190815,000000,2.972,2.972,2.68,2.7124,54840,0
+SNT.US,D,20190816,000000,2.8835,2.8835,2.7903,2.7903,10249,0
+SNT.US,D,20190819,000000,2.8552,2.8681,2.8033,2.8681,19376,0
+SNT.US,D,20190820,000000,2.8681,2.9395,2.7968,2.7968,19622,0
+SNT.US,D,20190821,000000,2.8033,2.9136,2.7514,2.8033,25486,0
+SNT.US,D,20190822,000000,2.8098,2.9849,2.8078,2.9395,36283,0
+SNT.US,D,20190823,000000,2.972,3.0628,2.8812,2.8812,6465,0
+SNT.US,D,20190826,000000,2.8941,2.9233,2.7903,2.9006,23444,0
+SNT.US,D,20190827,000000,2.8552,2.8552,2.7968,2.8487,15891,0
+SNT.US,D,20190828,000000,2.8033,2.8616,2.7903,2.7903,4034,0
+SNT.US,D,20190829,000000,2.8584,2.8584,2.8162,2.8203,5138,0
+SNT.US,D,20190830,000000,2.8357,2.8357,2.7969,2.8227,3550,0
+SNT.US,D,20190903,000000,2.7644,2.7644,2.6346,2.6994,36546,0
+SNT.US,D,20190904,000000,2.6735,2.7059,2.667,2.6735,10467,0
+SNT.US,D,20190905,000000,2.6671,2.6994,2.667,2.667,10790,0
+SNT.US,D,20190906,000000,2.667,2.7449,2.6281,2.6346,18849,0
+SNT.US,D,20190909,000000,2.6346,2.6929,2.5956,2.6021,37196,0
+SNT.US,D,20190910,000000,2.6346,2.6475,2.6021,2.6021,17304,0
+SNT.US,D,20190911,000000,2.5956,2.6994,2.5891,2.6851,13307,0
+SNT.US,D,20190912,000000,2.6346,2.68,2.5761,2.5956,14076,0
+SNT.US,D,20190913,000000,2.6021,2.667,2.5735,2.6346,14202,0
+SNT.US,D,20190916,000000,2.6929,2.8004,2.6929,2.7384,27908,0
+SNT.US,D,20190917,000000,2.6605,2.7023,2.654,2.6605,27667,0
+SNT.US,D,20190918,000000,2.7632,2.7903,2.6715,2.68,3801,0
+SNT.US,D,20190919,000000,2.7708,2.7708,2.6929,2.7189,934,0
+SNT.US,D,20190920,000000,2.8033,2.8227,2.6768,2.8098,66882,0
+SNT.US,D,20190923,000000,2.8552,2.8552,2.7824,2.7988,3456,0
+SNT.US,D,20190924,000000,2.8357,2.8357,2.7596,2.8033,4056,0
+SNT.US,D,20190925,000000,2.7683,2.769,2.6605,2.667,43466,0
+SNT.US,D,20190926,000000,2.6604,2.6604,2.6358,2.654,3025,0
+SNT.US,D,20190927,000000,2.8162,2.8162,2.7346,2.7773,803,0
+SNT.US,D,20190930,000000,2.6842,2.7501,2.6842,2.7276,3932,0
+SNT.US,D,20191001,000000,2.667,2.667,2.6604,2.6605,12968,0
+SNT.US,D,20191002,000000,2.6735,2.6735,2.6735,2.6735,3557,0
+SNT.US,D,20191003,000000,2.6605,2.6929,2.6044,2.6735,25499,0
+SNT.US,D,20191004,000000,2.6576,2.6576,2.6281,2.6566,3474,0
+SNT.US,D,20191007,000000,2.6086,2.6475,2.5956,2.6281,26772,0
+SNT.US,D,20191008,000000,2.5956,2.6475,2.5956,2.6411,7775,0
+SNT.US,D,20191009,000000,2.6389,2.6475,2.6389,2.6475,2004,0
+SNT.US,D,20191010,000000,2.6217,2.6411,2.6216,2.6281,8135,0
+SNT.US,D,20191011,000000,2.6475,2.6475,2.6411,2.6475,999,0
+SNT.US,D,20191014,000000,2.5799,2.6346,2.5761,2.6216,14622,0
+SNT.US,D,20191015,000000,2.6216,2.6216,2.4788,2.5437,118813,0
+SNT.US,D,20191016,000000,2.5826,2.5826,2.5372,2.5567,21005,0
+SNT.US,D,20191017,000000,2.5632,2.5891,2.5632,2.5809,5147,0
+SNT.US,D,20191018,000000,2.6346,2.6346,2.5696,2.5891,4318,0
+SNT.US,D,20191021,000000,2.5441,2.5632,2.4724,2.5567,5755,0
+SNT.US,D,20191022,000000,2.5501,2.5501,2.4659,2.4659,20191,0
+SNT.US,D,20191023,000000,2.4983,2.5178,2.4659,2.5178,12849,0
+SNT.US,D,20191024,000000,2.4983,2.5307,2.4845,2.4983,13630,0
+SNT.US,D,20191025,000000,2.4983,2.5307,2.4659,2.5242,23816,0
+SNT.US,D,20191028,000000,2.5048,2.5242,2.4659,2.4788,15356,0
+SNT.US,D,20191029,000000,2.4854,2.4979,2.4854,2.4979,1080,0
+SNT.US,D,20191030,000000,2.4724,2.5238,2.4724,2.4798,34600,0
+SNT.US,D,20191031,000000,2.5307,2.5567,2.4788,2.4788,28364,0
+SNT.US,D,20191101,000000,2.5242,2.5242,2.4983,2.5049,14030,0
+SNT.US,D,20191104,000000,2.4983,2.5383,2.4924,2.5048,45555,0
+SNT.US,D,20191105,000000,2.5307,2.5567,2.5048,2.5307,34461,0
+SNT.US,D,20191106,000000,2.5242,2.5956,2.5242,2.5632,12849,0
+SNT.US,D,20191107,000000,2.6086,2.6605,2.5956,2.6605,5688,0
+SNT.US,D,20191108,000000,2.6475,2.6475,2.6118,2.6281,3119,0
+SNT.US,D,20191111,000000,2.6475,2.6475,2.5632,2.5632,19941,0
+SNT.US,D,20191112,000000,2.6021,2.6216,2.5892,2.6021,3376,0
+SNT.US,D,20191113,000000,2.6281,2.6865,2.6281,2.6865,21493,0
+SNT.US,D,20191114,000000,2.6929,2.6929,2.4853,2.622,33430,0
+SNT.US,D,20191115,000000,2.6281,2.6929,2.5437,2.6865,38950,0
+SNT.US,D,20191118,000000,2.7124,2.7124,2.6021,2.7124,46854,0
+SNT.US,D,20191119,000000,2.7124,2.7124,2.693,2.7124,17101,0
+SNT.US,D,20191120,000000,2.7124,2.7254,2.667,2.7059,31300,0
+SNT.US,D,20191121,000000,2.7254,2.7254,2.7124,2.7254,14145,0
+SNT.US,D,20191122,000000,2.7254,2.7773,2.7124,2.7773,8142,0
+SNT.US,D,20191125,000000,2.7319,2.7708,2.7254,2.7254,3159,0
+SNT.US,D,20191126,000000,2.6994,2.7449,2.6994,2.6994,21870,0
+SNT.US,D,20191127,000000,2.7114,2.7576,2.7114,2.7416,10946,0
+SNT.US,D,20191129,000000,2.7124,2.7903,2.6735,2.7903,15510,0
+SNT.US,D,20191202,000000,2.7903,2.7903,2.6736,2.7579,20709,0
+SNT.US,D,20191203,000000,2.7124,2.7124,2.6646,2.7124,2539,0
+SNT.US,D,20191204,000000,2.8357,2.8357,2.7175,2.7175,4575,0
+SNT.US,D,20191206,000000,2.6994,2.6994,2.6086,2.6086,88348,0
+SNT.US,D,20191209,000000,2.6268,2.6411,2.6086,2.6086,5902,0
+SNT.US,D,20191210,000000,2.6086,2.7708,2.5632,2.5632,12982,0
+SNT.US,D,20191211,000000,2.6929,2.7449,2.5487,2.5871,4890,0
+SNT.US,D,20191212,000000,2.5891,2.7708,2.5372,2.6475,29666,0
+SNT.US,D,20191213,000000,2.7708,2.7708,2.5956,2.7449,79665,0
+SNT.US,D,20191216,000000,2.5826,2.7449,2.5437,2.5437,27491,0
+SNT.US,D,20191217,000000,2.5048,2.6086,2.4983,2.5372,27216,0
+SNT.US,D,20191218,000000,2.4918,2.5714,2.4788,2.4788,40061,0
+SNT.US,D,20191219,000000,2.4724,2.5696,2.4724,2.4918,27102,0
+SNT.US,D,20191220,000000,2.5627,2.5627,2.4659,2.4659,48212,0
+SNT.US,D,20191223,000000,2.4334,2.4584,2.4009,2.4009,66591,0
+SNT.US,D,20191224,000000,2.3964,2.4399,2.3555,2.4009,58583,0
+SNT.US,D,20191226,000000,2.3685,2.4463,2.3685,2.3847,76828,0
+SNT.US,D,20191227,000000,2.4032,2.4334,2.3815,2.4204,239414,0
+SNT.US,D,20191230,000000,2.4009,2.5307,2.4009,2.5113,68566,0
+SNT.US,D,20191231,000000,2.4724,2.4789,2.4269,2.4334,134663,0
+SNT.US,D,20200102,000000,2.4463,2.5048,2.4463,2.5048,24258,0
+SNT.US,D,20200103,000000,2.4594,2.5502,2.4594,2.5178,40113,0
+SNT.US,D,20200106,000000,2.4983,2.6605,2.4918,2.5891,191084,0
+SNT.US,D,20200107,000000,2.5956,2.8357,2.5956,2.8162,49856,0
+SNT.US,D,20200108,000000,2.7903,2.7903,2.5761,2.615,64719,0
+SNT.US,D,20200109,000000,2.6735,2.6994,2.6086,2.6855,38850,0
+SNT.US,D,20200110,000000,2.6735,2.8098,2.667,2.6865,8389,0
+SNT.US,D,20200113,000000,2.667,2.7328,2.5956,2.5956,21373,0
+SNT.US,D,20200114,000000,2.6047,2.615,2.5567,2.5826,11012,0
+SNT.US,D,20200115,000000,2.5826,2.5956,2.4853,2.5605,256117,0
+SNT.US,D,20200116,000000,2.5307,2.5891,2.5178,2.5891,16892,0
+SNT.US,D,20200117,000000,2.6216,2.7059,2.5632,2.6346,11949,0
+SNT.US,D,20200121,000000,2.6346,2.6378,2.5764,2.6255,16980,0
+SNT.US,D,20200122,000000,2.654,2.654,2.5567,2.5826,26688,0
+SNT.US,D,20200123,000000,2.6177,2.6177,2.5956,2.6086,6506,0
+SNT.US,D,20200124,000000,2.5891,2.6865,2.5178,2.6216,30283,0
+SNT.US,D,20200127,000000,2.6151,2.6582,2.5725,2.5725,5443,0
+SNT.US,D,20200128,000000,2.5113,2.5826,2.5113,2.5178,65486,0
+SNT.US,D,20200129,000000,2.5178,2.5761,2.5113,2.5113,10414,0
+SNT.US,D,20200130,000000,2.6041,2.6041,2.5307,2.5307,4803,0
+SNT.US,D,20200131,000000,2.5242,2.6929,2.5242,2.6929,14198,0
+SNT.US,D,20200203,000000,2.6086,2.6281,2.5307,2.5345,14103,0
+SNT.US,D,20200204,000000,2.5307,2.56,2.5113,2.56,43452,0
+SNT.US,D,20200205,000000,2.5372,2.5502,2.5372,2.5502,726,0
+SNT.US,D,20200206,000000,2.5567,2.5567,2.5242,2.5242,24537,0
+SNT.US,D,20200207,000000,2.5529,2.5567,2.5178,2.5567,3604,0
+SNT.US,D,20200210,000000,2.5372,2.5502,2.5048,2.5048,18367,0
+SNT.US,D,20200211,000000,2.5048,2.5307,2.4788,2.4788,22259,0
+SNT.US,D,20200212,000000,2.4788,2.5178,2.4659,2.4918,12820,0
+SNT.US,D,20200213,000000,2.4853,2.4918,2.4788,2.4788,15233,0
+SNT.US,D,20200214,000000,2.5307,2.5307,2.5032,2.5032,950,0
+SNT.US,D,20200218,000000,2.4788,2.5048,2.4788,2.484,4858,0
+SNT.US,D,20200219,000000,2.4918,2.5222,2.4853,2.5113,6520,0
+SNT.US,D,20200220,000000,2.5307,2.5331,2.4795,2.4795,29350,0
+SNT.US,D,20200221,000000,2.4853,2.5113,2.4788,2.4788,23004,0
+SNT.US,D,20200224,000000,2.4788,2.5761,2.4788,2.5242,46668,0
+SNT.US,D,20200225,000000,2.4853,2.5385,2.4853,2.4983,36343,0
+SNT.US,D,20200226,000000,2.4788,2.5242,2.4659,2.4918,43942,0
+SNT.US,D,20200227,000000,2.4528,2.4788,2.4463,2.4594,34681,0
+SNT.US,D,20200228,000000,2.4463,2.4528,2.4009,2.4009,70918,0
+SNT.US,D,20200302,000000,2.4492,2.4853,2.4009,2.4025,39126,0
+SNT.US,D,20200303,000000,2.3945,2.4983,2.3815,2.4334,64521,0
+SNT.US,D,20200304,000000,2.4139,2.4399,2.4009,2.4076,10080,0
+SNT.US,D,20200305,000000,2.388,2.5178,2.388,2.3945,35663,0
+SNT.US,D,20200306,000000,2.4009,2.4107,2.3815,2.3826,52027,0
+SNT.US,D,20200309,000000,2.3361,2.3361,1.8299,2.0207,110614,0
+SNT.US,D,20200310,000000,2.0116,2.1154,1.9727,2.031,44039,0
+SNT.US,D,20200311,000000,2.0116,2.0116,1.8757,1.9467,63824,0
+SNT.US,D,20200312,000000,1.8234,1.8883,1.7651,1.7651,93975,0
+SNT.US,D,20200313,000000,1.7975,2.0051,1.7926,1.9727,20958,0
+SNT.US,D,20200316,000000,1.7715,1.8169,1.7196,1.7326,59643,0
+SNT.US,D,20200317,000000,1.8753,1.879,1.6872,1.7261,106014,0
+SNT.US,D,20200318,000000,1.7196,1.7196,1.6093,1.6714,30947,0
+SNT.US,D,20200319,000000,1.7082,1.7651,1.6936,1.7261,20254,0
+SNT.US,D,20200320,000000,1.8105,1.8688,1.7461,1.8105,38932,0
+SNT.US,D,20200323,000000,1.8818,1.8818,1.7586,1.8169,30140,0
+SNT.US,D,20200324,000000,1.8987,1.8987,1.785,1.8364,14113,0
+SNT.US,D,20200325,000000,1.7936,1.8883,1.7936,1.8883,18212,0
+SNT.US,D,20200326,000000,1.9078,2.0116,1.9016,1.9792,6760,0
+SNT.US,D,20200327,000000,1.9986,1.9986,1.8651,1.9662,16722,0
+SNT.US,D,20200330,000000,1.9727,2.0084,1.8948,1.9402,9726,0
+SNT.US,D,20200331,000000,1.9402,1.9402,1.8883,1.9078,35278,0
+SNT.US,D,20200401,000000,1.8364,1.9208,1.8299,1.8364,9915,0
+SNT.US,D,20200402,000000,1.8948,1.8948,1.8364,1.8429,5734,0
+SNT.US,D,20200403,000000,1.9208,1.9208,1.8299,1.8299,4751,0
+SNT.US,D,20200406,000000,1.8299,1.9078,1.8169,1.8364,44153,0
+SNT.US,D,20200407,000000,1.9039,1.9402,1.8753,1.9143,14839,0
+SNT.US,D,20200408,000000,1.9286,1.9597,1.9273,1.9273,17143,0
+SNT.US,D,20200409,000000,1.9078,1.9662,1.8883,1.8883,21886,0
+SNT.US,D,20200413,000000,1.8948,1.9532,1.8948,1.9467,6451,0
+SNT.US,D,20200414,000000,1.9655,2.083,1.9532,2.0246,3537,0
+SNT.US,D,20200415,000000,2.0376,2.0475,1.9143,1.9273,5199,0
+SNT.US,D,20200416,000000,2.0765,2.0765,1.9662,1.9812,9684,0
+SNT.US,D,20200417,000000,2.0376,2.07,1.9792,1.9792,5273,0
+SNT.US,D,20200420,000000,1.9532,1.9597,1.8948,1.8948,27375,0
+SNT.US,D,20200421,000000,1.9043,1.9467,1.8818,1.9467,23768,0
+SNT.US,D,20200422,000000,1.9467,1.9735,1.9078,1.9467,75031,0
+SNT.US,D,20200423,000000,1.9727,2.0376,1.9727,1.9856,7241,0
+SNT.US,D,20200424,000000,1.9988,2.0259,1.9338,1.9402,22055,0
+SNT.US,D,20200427,000000,1.9792,2.0441,1.9402,1.9402,98038,0
+SNT.US,D,20200428,000000,2.031,2.031,1.9078,1.9078,7628,0
+SNT.US,D,20200429,000000,2.0187,2.0376,1.9208,1.9208,15173,0
+SNT.US,D,20200430,000000,1.9727,2.1025,1.9208,1.9599,215523,0
+SNT.US,D,20200501,000000,1.9792,1.9986,1.7066,1.9143,74365,0
+SNT.US,D,20200504,000000,1.8623,1.9103,1.7196,1.778,159396,0
+SNT.US,D,20200505,000000,1.8234,1.8627,1.5963,1.6158,426130,0
+SNT.US,D,20200506,000000,1.6223,1.8562,1.6223,1.8169,172892,0
+SNT.US,D,20200507,000000,1.8623,1.9208,1.8559,1.8948,25020,0
+SNT.US,D,20200508,000000,1.9078,1.9792,1.9078,1.9467,12144,0
+SNT.US,D,20200511,000000,1.9078,1.9727,1.8948,1.9078,33587,0
+SNT.US,D,20200512,000000,1.8818,1.9208,1.8818,1.8818,15245,0
+SNT.US,D,20200513,000000,1.9402,1.9402,1.8429,1.8948,111125,0
+SNT.US,D,20200514,000000,1.9273,2.0576,1.7975,1.9467,102120,0
+SNT.US,D,20200515,000000,1.9856,1.9856,1.8948,1.9338,6508,0
+SNT.US,D,20200518,000000,1.9856,1.9856,1.8753,1.9273,97250,0
+SNT.US,D,20200519,000000,1.9078,1.9505,1.8623,1.8883,38346,0
+SNT.US,D,20200520,000000,1.9208,1.9727,1.9013,1.9208,18688,0
+SNT.US,D,20200521,000000,1.9662,1.9662,1.9078,1.9467,10974,0
+SNT.US,D,20200522,000000,1.9208,1.9921,1.8916,1.9208,67984,0
+SNT.US,D,20200526,000000,1.9792,2.1998,1.9402,1.9402,285396,0
+SNT.US,D,20200527,000000,2.0376,2.0441,1.9078,1.9208,130978,0
+SNT.US,D,20200528,000000,1.9856,2.1349,1.9273,1.9402,173008,0
+SNT.US,D,20200529,000000,1.9467,1.9532,1.8948,1.9125,110923,0
+SNT.US,D,20200601,000000,1.9792,2.083,1.9792,1.9792,120057,0
+SNT.US,D,20200602,000000,2.0116,2.0525,1.9727,1.9889,23928,0
+SNT.US,D,20200603,000000,1.9597,2.0181,1.9208,1.9255,111412,0
+SNT.US,D,20200604,000000,1.9467,1.9792,1.9273,1.9402,81992,0
+SNT.US,D,20200605,000000,1.9402,1.9597,1.9273,1.9273,77487,0
+SNT.US,D,20200608,000000,1.9467,1.9662,1.9402,1.9499,78519,0
+SNT.US,D,20200609,000000,1.9338,1.9597,1.9338,1.9467,46457,0
+SNT.US,D,20200610,000000,1.9467,1.9597,1.9273,1.9467,51135,0
+SNT.US,D,20200611,000000,1.8818,1.9467,1.8299,1.8429,170239,0
+SNT.US,D,20200612,000000,1.8623,1.9013,1.8429,1.9013,57267,0
+SNT.US,D,20200615,000000,1.8234,1.9402,1.8234,1.9402,33153,0
+SNT.US,D,20200616,000000,1.9402,1.9792,1.9402,1.9792,82211,0
+SNT.US,D,20200617,000000,1.9597,2.0116,1.9467,1.9921,53772,0
+SNT.US,D,20200618,000000,1.9532,2.0116,1.9532,1.9792,28809,0
+SNT.US,D,20200619,000000,2.0051,2.0051,1.9727,1.9792,11701,0
+SNT.US,D,20200622,000000,1.9986,1.9986,1.9339,1.9597,21902,0
+SNT.US,D,20200623,000000,1.9499,1.9921,1.9499,1.9792,17824,0
+SNT.US,D,20200624,000000,1.9792,1.9792,1.9467,1.9662,20334,0
+SNT.US,D,20200625,000000,1.9662,1.9662,1.9402,1.9662,31326,0
+SNT.US,D,20200626,000000,1.9467,1.9597,1.9208,1.9467,59572,0
+SNT.US,D,20200629,000000,1.9402,1.9663,1.9143,1.9532,49907,0
+SNT.US,D,20200630,000000,1.9315,1.9532,1.924,1.9467,7723,0
+SNT.US,D,20200701,000000,1.9369,1.9792,1.9208,1.9597,15233,0
+SNT.US,D,20200702,000000,1.9597,1.9856,1.9338,1.9338,35367,0
+SNT.US,D,20200706,000000,1.9467,2.1076,1.8624,1.908,246708,0
+SNT.US,D,20200707,000000,1.9467,1.9856,1.9467,1.9662,58499,0
+SNT.US,D,20200708,000000,1.9727,1.9921,1.9338,1.9662,53379,0
+SNT.US,D,20200709,000000,1.9499,1.9597,1.9338,1.9532,4836,0
+SNT.US,D,20200710,000000,1.9639,1.9824,1.9338,1.9402,27923,0
+SNT.US,D,20200713,000000,1.9597,1.9727,1.8952,1.9078,27591,0
+SNT.US,D,20200714,000000,1.9597,1.9597,1.8688,1.8753,15577,0
+SNT.US,D,20200715,000000,1.9078,1.9499,1.8948,1.9013,10535,0
+SNT.US,D,20200716,000000,1.9467,1.9661,1.9467,1.9597,46296,0
+SNT.US,D,20200717,000000,1.9792,2.0441,1.9532,1.9662,43837,0
+SNT.US,D,20200720,000000,1.9338,1.9338,1.9078,1.9078,28014,0
+SNT.US,D,20200721,000000,1.8948,1.9402,1.8688,1.8688,64892,0
+SNT.US,D,20200722,000000,1.8818,1.9338,1.8559,1.8559,250804,0
+SNT.US,D,20200723,000000,1.8818,1.9338,1.8818,1.9013,60747,0
+SNT.US,D,20200724,000000,1.9078,1.9078,1.8688,1.9078,28211,0
+SNT.US,D,20200727,000000,1.8948,1.9986,1.8948,1.9662,98374,0
+SNT.US,D,20200728,000000,1.9532,1.9792,1.9338,1.9402,65397,0
+SNT.US,D,20200729,000000,1.9532,1.9856,1.9402,1.9792,30782,0
+SNT.US,D,20200730,000000,1.9467,2.0116,1.9467,2.0116,26321,0
+SNT.US,D,20200731,000000,2.0051,2.2063,1.9921,2.1414,215622,0
+SNT.US,D,20200803,000000,2.1673,2.3815,2.1673,2.3361,139615,0
+SNT.US,D,20200804,000000,2.3565,2.4269,2.2712,2.2842,48689,0
+SNT.US,D,20200805,000000,2.3101,2.3491,2.2973,2.3166,42515,0
+SNT.US,D,20200806,000000,2.3166,2.3296,2.2971,2.3166,22491,0
+SNT.US,D,20200807,000000,2.3101,2.3166,2.2128,2.2128,38803,0
+SNT.US,D,20200810,000000,2.2322,2.2322,2.1025,2.2128,36784,0
+SNT.US,D,20200811,000000,2.2582,2.2647,2.1998,2.2582,11587,0
+SNT.US,D,20200812,000000,2.1933,2.8877,2.1933,2.3069,1395502,0
+SNT.US,D,20200813,000000,2.3296,2.3296,2.1414,2.2517,121798,0
+SNT.US,D,20200814,000000,2.1544,2.2517,2.1544,2.1673,33102,0
+SNT.US,D,20200817,000000,2.1608,2.2193,2.1479,2.2009,40668,0
+SNT.US,D,20200818,000000,2.2776,2.3296,2.1089,2.1543,62958,0
+SNT.US,D,20200819,000000,2.1543,2.1738,2.1414,2.1738,18924,0
+SNT.US,D,20200820,000000,2.1641,2.1933,2.1447,2.1543,13527,0
+SNT.US,D,20200821,000000,2.1804,2.3207,2.07,2.1543,61586,0
+SNT.US,D,20200824,000000,2.1933,2.1933,2.0895,2.1284,17241,0
+SNT.US,D,20200825,000000,2.083,2.1543,2.083,2.1089,25305,0
+SNT.US,D,20200826,000000,2.1089,2.1287,2.0895,2.1089,24605,0
+SNT.US,D,20200827,000000,2.0765,2.1608,2.0765,2.1543,27442,0
+SNT.US,D,20200828,000000,2.1998,2.2128,2.1447,2.1608,11107,0
+SNT.US,D,20200831,000000,2.1608,2.2452,2.1608,2.2387,32072,0
+SNT.US,D,20200901,000000,2.2128,2.2647,2.1738,2.2517,8799,0
+SNT.US,D,20200902,000000,2.2452,2.2647,2.1608,2.2647,55652,0
+SNT.US,D,20200903,000000,2.2906,2.3231,2.229,2.2809,65841,0
+SNT.US,D,20200904,000000,2.2322,2.3036,2.1479,2.3036,23334,0
+SNT.US,D,20200908,000000,2.2582,2.2582,2.1284,2.1414,51455,0
+SNT.US,D,20200909,000000,2.1933,2.2322,2.1543,2.2322,24266,0
+SNT.US,D,20200910,000000,2.2193,2.2248,2.1933,2.2095,8658,0
+SNT.US,D,20200911,000000,2.1641,2.2063,2.1284,2.2063,10393,0
+SNT.US,D,20200914,000000,2.1988,2.1998,2.1612,2.1868,13088,0
+SNT.US,D,20200915,000000,2.1804,2.2971,2.1804,2.2906,22093,0
+SNT.US,D,20200916,000000,2.3101,2.4528,2.3036,2.4009,67319,0
+SNT.US,D,20200917,000000,2.362,2.4463,2.3296,2.4463,34068,0
+SNT.US,D,20200918,000000,2.3945,2.4399,2.3817,2.4399,12645,0
+SNT.US,D,20200921,000000,2.4399,2.4399,2.3231,2.3361,28151,0
+SNT.US,D,20200922,000000,2.3815,2.4334,2.3166,2.362,22666,0
+SNT.US,D,20200923,000000,2.388,2.4269,2.388,2.4009,38461,0
+SNT.US,D,20200924,000000,2.4009,2.5242,2.3555,2.4528,58654,0
+SNT.US,D,20200925,000000,2.4463,2.4463,2.3426,2.4009,19060,0
+SNT.US,D,20200928,000000,2.3166,2.4331,2.2906,2.4139,9459,0
+SNT.US,D,20200929,000000,2.4291,2.4334,2.4193,2.4204,3763,0
+SNT.US,D,20200930,000000,2.3685,2.4334,2.3555,2.4204,45953,0
+SNT.US,D,20201001,000000,2.4399,2.4917,2.4204,2.4528,32081,0
+SNT.US,D,20201002,000000,2.4528,2.4853,2.4496,2.4496,16540,0
+SNT.US,D,20201005,000000,2.4788,2.5891,2.4586,2.5178,110998,0
+SNT.US,D,20201006,000000,2.5549,2.5664,2.5113,2.5242,48046,0
+SNT.US,D,20201007,000000,2.4983,2.5761,2.4659,2.4788,23999,0
+SNT.US,D,20201008,000000,2.4788,2.5371,2.4463,2.4652,43453,0
+SNT.US,D,20201009,000000,2.4724,2.5178,2.4724,2.5178,21081,0
+SNT.US,D,20201012,000000,2.4983,2.4983,2.4334,2.4334,15874,0
+SNT.US,D,20201013,000000,2.495,2.5436,2.4334,2.4691,41455,0
+SNT.US,D,20201014,000000,2.5178,2.5307,2.5113,2.5307,11062,0
+SNT.US,D,20201015,000000,2.5015,2.5015,2.4724,2.4795,8186,0
+SNT.US,D,20201016,000000,2.5105,2.5105,2.4714,2.4714,5751,0
+SNT.US,D,20201019,000000,2.5113,2.5113,2.4204,2.4528,14543,0
+SNT.US,D,20201020,000000,2.4237,2.4269,2.4009,2.4139,17873,0
+SNT.US,D,20201021,000000,2.3945,2.4139,2.3815,2.4105,27795,0
+SNT.US,D,20201022,000000,2.3491,2.4269,2.3101,2.4111,13629,0
+SNT.US,D,20201023,000000,2.4346,2.4659,2.4139,2.4659,21369,0
+SNT.US,D,20201026,000000,2.4659,2.4659,2.3509,2.4087,31506,0
+SNT.US,D,20201027,000000,2.4009,2.4204,2.336,2.3945,34162,0
+SNT.US,D,20201028,000000,2.3426,2.4334,2.3296,2.4204,44043,0
+SNT.US,D,20201029,000000,2.3945,2.4074,2.3296,2.3685,17276,0
+SNT.US,D,20201030,000000,2.3491,2.4594,2.3166,2.4528,36949,0
+SNT.US,D,20201102,000000,2.4269,2.5437,2.4009,2.4983,21405,0
+SNT.US,D,20201103,000000,2.5372,2.5826,2.362,2.4853,31014,0
+SNT.US,D,20201104,000000,2.5012,2.5307,2.4399,2.4659,52768,0
+SNT.US,D,20201105,000000,2.5372,2.5826,2.4399,2.4463,16339,0
+SNT.US,D,20201106,000000,2.4529,2.4983,2.4529,2.4788,2490,0
+SNT.US,D,20201109,000000,2.4788,2.5307,2.4399,2.4983,8117,0
+SNT.US,D,20201110,000000,2.4853,2.5307,2.4853,2.5307,612,0
+SNT.US,D,20201111,000000,2.4334,2.5242,2.3231,2.4983,18947,0
+SNT.US,D,20201112,000000,2.4269,2.4334,2.3426,2.3945,24580,0
+SNT.US,D,20201113,000000,2.4074,2.4204,2.3361,2.4139,33354,0
+SNT.US,D,20201116,000000,2.4334,2.4334,2.3166,2.3361,113011,0
+SNT.US,D,20201117,000000,2.3815,2.4204,2.362,2.4009,77407,0
+SNT.US,D,20201118,000000,2.375,2.4269,2.3426,2.4204,70068,0
+SNT.US,D,20201119,000000,2.4139,2.4269,2.388,2.388,14356,0
+SNT.US,D,20201120,000000,2.4151,2.4796,2.4139,2.4204,22067,0
+SNT.US,D,20201123,000000,2.4841,2.4841,2.4528,2.4594,8955,0
+SNT.US,D,20201124,000000,2.4659,2.5307,2.4399,2.5242,36705,0
+SNT.US,D,20201125,000000,2.5502,2.68,2.4659,2.5956,80793,0
+SNT.US,D,20201127,000000,2.6281,2.7351,2.5816,2.726,63013,0
+SNT.US,D,20201130,000000,2.6475,2.7124,2.5761,2.6021,36748,0
+SNT.US,D,20201201,000000,2.6611,2.68,2.5437,2.6605,21046,0
+SNT.US,D,20201202,000000,2.5307,2.68,2.5307,2.6391,25033,0
+SNT.US,D,20201203,000000,2.6411,2.7124,2.6086,2.6994,29789,0
+SNT.US,D,20201204,000000,2.6864,2.6865,2.6281,2.6281,17689,0
+SNT.US,D,20201207,000000,2.6865,2.9201,2.6691,2.8486,254228,0
+SNT.US,D,20201208,000000,2.8227,2.8812,2.7903,2.8227,79475,0
+SNT.US,D,20201209,000000,2.8941,3.0823,2.8877,2.9979,522385,0
+SNT.US,D,20201210,000000,3.0369,3.1797,2.985,3.1602,265456,0
+SNT.US,D,20201211,000000,3.1212,3.1407,3.0564,3.1277,121095,0
+SNT.US,D,20201214,000000,3.1147,3.2705,3.0499,3.238,194159,0
+SNT.US,D,20201215,000000,3.2445,3.2964,3.1147,3.1991,248202,0
+SNT.US,D,20201216,000000,3.1147,3.2106,3.0261,3.1472,217819,0
+SNT.US,D,20201217,000000,3.1212,3.2445,3.1212,3.1602,59966,0
+SNT.US,D,20201218,000000,3.1147,3.1797,3.0758,3.1147,57072,0
+SNT.US,D,20201221,000000,3.1602,3.1797,3.0184,3.1147,147889,0
+SNT.US,D,20201222,000000,3.1277,3.1667,3.0823,3.1277,73489,0
+SNT.US,D,20201223,000000,3.1472,3.3095,3.1407,3.2769,202097,0
+SNT.US,D,20201224,000000,3.264,3.3289,3.1797,3.303,151111,0
+SNT.US,D,20201228,000000,3.4392,3.8415,3.2705,3.5106,1661679,0
+SNT.US,D,20201229,000000,3.4411,3.548,3.0749,3.1741,362748,0
+SNT.US,D,20201230,000000,3.1283,3.1664,3.0444,3.0444,124092,0
+SNT.US,D,20201231,000000,3.0596,3.1131,2.9147,2.9605,113483,0
+SNT.US,D,20210104,000000,3.0215,3.1131,2.9299,3.0368,91882,0
+SNT.US,D,20210105,000000,3.0749,3.1786,3.0291,3.0978,80930,0
+SNT.US,D,20210106,000000,3.1283,3.7158,3.1054,3.3496,1006374,0
+SNT.US,D,20210107,000000,3.342,3.342,3.1207,3.197,150860,0
+SNT.US,D,20210108,000000,3.2046,3.2428,3.1131,3.1665,62913,0
+SNT.US,D,20210111,000000,3.1131,3.197,3.052,3.1207,97600,0
+SNT.US,D,20210112,000000,3.1436,3.1969,3.115,3.1512,68715,0
+SNT.US,D,20210113,000000,3.1817,3.2504,3.1817,3.2273,53818,0
+SNT.US,D,20210114,000000,3.2428,3.319,3.2249,3.2428,35057,0
+SNT.US,D,20210115,000000,3.2657,3.2755,3.2056,3.2428,33126,0
+SNT.US,D,20210119,000000,3.2428,3.3877,3.2428,3.3572,150189,0
+SNT.US,D,20210120,000000,3.464,3.4907,3.3572,3.3954,104627,0
+SNT.US,D,20210121,000000,3.3801,3.3801,3.3077,3.342,44976,0
+SNT.US,D,20210122,000000,3.3572,3.3784,3.3191,3.3305,37128,0
+SNT.US,D,20210125,000000,3.342,3.4335,3.243,3.2885,36200,0
+SNT.US,D,20210126,000000,3.2657,3.2809,3.1894,3.2046,57938,0
+SNT.US,D,20210127,000000,3.1665,3.2657,3.1436,3.2351,79765,0
+SNT.US,D,20210128,000000,3.3114,3.3877,3.2428,3.3572,105690,0
+SNT.US,D,20210129,000000,3.2809,3.3954,3.1283,3.2809,68555,0
+SNT.US,D,20210201,000000,3.3496,3.7616,3.3191,3.6853,373132,0
+SNT.US,D,20210202,000000,3.7006,3.7692,3.5785,3.67,156610,0
+SNT.US,D,20210203,000000,3.6929,3.815,3.5099,3.815,187297,0
+SNT.US,D,20210204,000000,3.815,3.9295,3.7769,3.8837,235848,0
+SNT.US,D,20210205,000000,3.96,4.0447,3.899,4.0058,169374,0
+SNT.US,D,20210208,000000,4.0439,4.2347,3.9676,3.9905,226801,0
+SNT.US,D,20210209,000000,4.0744,4.0744,3.8151,3.9371,119052,0
+SNT.US,D,20210210,000000,3.96,3.96,3.7616,3.815,88460,0
+SNT.US,D,20210211,000000,3.7998,3.8455,3.7463,3.7807,58546,0
+SNT.US,D,20210212,000000,3.7769,3.815,3.754,3.7616,40082,0
+SNT.US,D,20210216,000000,3.7845,3.96,3.7769,3.9524,92397,0
+SNT.US,D,20210217,000000,3.9524,3.9524,3.815,3.8608,35913,0
+SNT.US,D,20210218,000000,3.8684,3.9218,3.8303,3.8913,43288,0
+SNT.US,D,20210219,000000,3.9142,3.9142,3.8303,3.8303,21569,0
+SNT.US,D,20210222,000000,3.8226,3.8608,3.8074,3.8379,42479,0
+SNT.US,D,20210223,000000,3.8303,3.8303,3.6243,3.7235,63527,0
+SNT.US,D,20210224,000000,3.7387,3.9066,3.7387,3.7921,19103,0
+SNT.US,D,20210225,000000,3.7921,3.8074,3.6243,3.6472,46143,0
+SNT.US,D,20210226,000000,3.6624,3.7053,3.548,3.6319,68511,0
+SNT.US,D,20210301,000000,3.6624,3.7637,3.6243,3.6548,47502,0
+SNT.US,D,20210302,000000,3.7006,3.7209,3.5862,3.6548,43528,0
+SNT.US,D,20210303,000000,3.6624,3.7006,3.5632,3.609,33912,0
+SNT.US,D,20210304,000000,3.609,3.6166,3.3835,3.4946,58591,0
+SNT.US,D,20210305,000000,3.5021,3.5021,3.2962,3.4183,37528,0
+SNT.US,D,20210308,000000,3.4946,3.5098,3.3725,3.3801,35322,0
+SNT.US,D,20210309,000000,3.464,3.4717,3.3877,3.403,26862,0
+SNT.US,D,20210310,000000,3.4564,3.4945,3.4511,3.4793,15785,0
+SNT.US,D,20210311,000000,3.5022,3.6319,3.4793,3.548,66146,0
+SNT.US,D,20210312,000000,3.5403,3.609,3.4946,3.5785,33233,0
+SNT.US,D,20210315,000000,3.6395,3.6853,3.6014,3.6777,45352,0
+SNT.US,D,20210316,000000,3.6243,3.6396,3.5174,3.5174,47554,0
+SNT.US,D,20210317,000000,3.5327,3.5646,3.4411,3.4411,52053,0
+SNT.US,D,20210318,000000,3.5098,3.5785,3.4717,3.4793,37926,0
+SNT.US,D,20210319,000000,3.4869,3.5626,3.4411,3.5251,30081,0
+SNT.US,D,20210322,000000,3.5632,3.67,3.548,3.6166,40153,0
+SNT.US,D,20210323,000000,3.6243,3.6243,3.3954,3.4488,33996,0
+SNT.US,D,20210324,000000,3.4552,3.4552,3.2962,3.3038,38286,0
+SNT.US,D,20210325,000000,3.4106,3.4106,3.2885,3.3572,25383,0
+SNT.US,D,20210326,000000,3.3877,3.3877,3.2962,3.3572,16263,0
+SNT.US,D,20210329,000000,3.3572,3.403,3.342,3.3496,15497,0
+SNT.US,D,20210330,000000,3.3954,3.3954,3.3267,3.3954,23590,0
+SNT.US,D,20210331,000000,3.4183,3.4259,3.342,3.4183,34807,0
+SNT.US,D,20210401,000000,3.403,3.4183,3.3877,3.4106,12675,0
+SNT.US,D,20210405,000000,3.4259,3.548,3.4106,3.4564,43233,0
+SNT.US,D,20210406,000000,3.5861,3.5861,3.3763,3.4335,57282,0
+SNT.US,D,20210407,000000,3.4335,3.4487,3.3267,3.3572,46466,0
+SNT.US,D,20210408,000000,3.3343,3.3648,3.1359,3.1512,94676,0
+SNT.US,D,20210409,000000,3.0978,3.1588,3.052,3.0596,79225,0
+SNT.US,D,20210412,000000,3.0596,3.2306,3.0596,3.1741,37369,0
+SNT.US,D,20210413,000000,3.1741,3.1987,3.0825,3.1131,69346,0
+SNT.US,D,20210414,000000,3.1283,3.173,3.1283,3.1512,14322,0
+SNT.US,D,20210415,000000,3.1817,3.197,3.1665,3.1817,80460,0
+SNT.US,D,20210416,000000,3.1283,3.1665,3.1054,3.1359,51601,0
+SNT.US,D,20210419,000000,3.0902,3.1329,3.0596,3.0596,57742,0
+SNT.US,D,20210420,000000,3.0673,3.1131,3.0596,3.0978,24383,0
+SNT.US,D,20210421,000000,3.0978,3.0978,3.0596,3.0902,31224,0
+SNT.US,D,20210422,000000,3.1054,3.1435,3.0899,3.1283,10199,0
+SNT.US,D,20210423,000000,3.1207,3.258,3.0673,3.258,60405,0
+SNT.US,D,20210426,000000,3.4259,3.5174,3.3191,3.5174,176854,0
+SNT.US,D,20210427,000000,3.5861,3.6243,3.5251,3.5556,195648,0
+SNT.US,D,20210428,000000,3.548,3.5775,3.3801,3.4946,98186,0
+SNT.US,D,20210429,000000,3.5327,3.5327,3.4411,3.5251,34419,0
+SNT.US,D,20210430,000000,3.5251,3.548,3.4869,3.548,54637,0
+SNT.US,D,20210503,000000,3.67,3.7998,3.6166,3.7845,268878,0
+SNT.US,D,20210504,000000,3.7769,3.7998,3.6624,3.7311,103996,0
+SNT.US,D,20210505,000000,3.7311,3.7921,3.6777,3.7692,59709,0
+SNT.US,D,20210506,000000,3.7692,3.7692,3.6929,3.754,100422,0
+SNT.US,D,20210507,000000,3.7692,3.9066,3.754,3.8761,144476,0
+SNT.US,D,20210510,000000,3.8074,3.8074,3.6556,3.7387,108861,0
+SNT.US,D,20210511,000000,3.7235,3.7921,3.67,3.6929,47165,0
+SNT.US,D,20210512,000000,3.6624,3.6929,3.5861,3.6166,55956,0
+SNT.US,D,20210513,000000,3.6319,3.7988,3.548,3.5785,77047,0
+SNT.US,D,20210514,000000,3.5937,3.6853,3.5785,3.6472,52019,0
+SNT.US,D,20210517,000000,3.6624,3.7769,3.6472,3.7769,47879,0
+SNT.US,D,20210518,000000,3.7998,3.8074,3.7006,3.754,66308,0
+SNT.US,D,20210519,000000,3.7082,3.8074,3.7082,3.8074,36347,0
+SNT.US,D,20210520,000000,3.8074,3.815,3.7654,3.8074,66668,0
+SNT.US,D,20210521,000000,3.815,3.8379,3.7769,3.7998,96209,0
+SNT.US,D,20210524,000000,3.8074,3.815,3.4059,3.4411,238033,0
+SNT.US,D,20210525,000000,3.4488,3.5663,3.2428,3.2733,149910,0
+SNT.US,D,20210526,000000,3.2962,3.3191,3.2351,3.2733,108056,0
+SNT.US,D,20210527,000000,3.3267,3.3267,3.2428,3.2657,55296,0
+SNT.US,D,20210528,000000,3.2657,3.3858,3.258,3.3343,93283,0
+SNT.US,D,20210601,000000,3.3343,3.3869,3.2809,3.2885,88492,0
+SNT.US,D,20210602,000000,3.3496,3.3501,3.2733,3.3191,99505,0
+SNT.US,D,20210603,000000,3.3114,3.3191,3.258,3.2962,87820,0
+SNT.US,D,20210604,000000,3.2962,3.3256,3.258,3.3191,37597,0
+SNT.US,D,20210607,000000,3.4106,3.5709,3.343,3.4717,363574,0
+SNT.US,D,20210608,000000,3.5174,3.5174,3.3572,3.3877,79211,0
+SNT.US,D,20210609,000000,3.3877,3.4793,3.3572,3.4259,145474,0
+SNT.US,D,20210610,000000,3.5022,3.6624,3.4793,3.5632,139867,0
+SNT.US,D,20210611,000000,3.548,3.5861,3.548,3.5556,30233,0
+SNT.US,D,20210614,000000,3.5861,3.5861,3.4335,3.5327,80296,0
+SNT.US,D,20210615,000000,3.5403,3.5474,3.4488,3.4946,53541,0
+SNT.US,D,20210616,000000,3.5022,3.5022,3.4106,3.4335,52599,0
+SNT.US,D,20210617,000000,3.4335,3.4411,3.3801,3.4411,41654,0
+SNT.US,D,20210618,000000,3.4335,3.4411,3.3801,3.4411,29478,0
+SNT.US,D,20210621,000000,3.464,3.5022,3.3801,3.403,47272,0
+SNT.US,D,20210622,000000,3.3343,3.3877,3.286,3.342,81736,0
+SNT.US,D,20210623,000000,3.342,3.464,3.3301,3.4564,33442,0
+SNT.US,D,20210624,000000,3.464,3.4946,3.4602,3.4946,29360,0
+SNT.US,D,20210625,000000,3.5174,3.7311,3.4946,3.7311,237933,0
+SNT.US,D,20210628,000000,3.7387,3.7456,3.5785,3.6014,97214,0
+SNT.US,D,20210629,000000,3.6166,3.7311,3.4869,3.6929,139849,0
+SNT.US,D,20210630,000000,3.7082,3.7158,3.5403,3.609,57587,0
+SNT.US,D,20210701,000000,3.609,3.6275,3.5556,3.5785,35220,0
+SNT.US,D,20210702,000000,3.548,3.6014,3.5251,3.6014,51583,0
+SNT.US,D,20210706,000000,3.6014,3.6243,3.5097,3.5251,78175,0
+SNT.US,D,20210707,000000,3.5403,3.5634,3.4411,3.464,41867,0
+SNT.US,D,20210708,000000,3.4411,3.464,3.3496,3.3572,61038,0
+SNT.US,D,20210709,000000,3.403,3.4106,3.3572,3.403,15495,0
+SNT.US,D,20210712,000000,3.3954,3.4106,3.3572,3.403,64141,0
+SNT.US,D,20210713,000000,3.3954,3.4411,3.3949,3.4411,13215,0
+SNT.US,D,20210714,000000,3.4411,3.4619,3.4106,3.4259,15591,0
+SNT.US,D,20210715,000000,3.4106,3.4508,3.4106,3.4411,41839,0
+SNT.US,D,20210716,000000,3.4793,3.5327,3.4411,3.4869,33145,0
+SNT.US,D,20210719,000000,3.4946,3.5556,3.4067,3.4679,79131,0
+SNT.US,D,20210720,000000,3.4946,3.4946,3.4335,3.4488,33313,0
+SNT.US,D,20210721,000000,3.464,3.4793,3.464,3.4717,18962,0
+SNT.US,D,20210722,000000,3.4869,3.5403,3.4793,3.5174,77938,0
+SNT.US,D,20210723,000000,3.5327,3.548,3.4946,3.5174,67068,0
+SNT.US,D,20210726,000000,3.5174,3.533,3.4869,3.4869,18478,0
+SNT.US,D,20210727,000000,3.5022,3.5022,3.4347,3.4717,18757,0
+SNT.US,D,20210728,000000,3.4564,3.5702,3.4106,3.5022,81546,0
+SNT.US,D,20210729,000000,3.5022,3.5327,3.4183,3.4335,64161,0
+SNT.US,D,20210730,000000,3.4488,3.4717,3.4106,3.464,11710,0
+SNT.US,D,20210802,000000,3.464,3.5251,3.4408,3.464,78444,0
+SNT.US,D,20210803,000000,3.4869,3.4869,3.4335,3.4488,32434,0
+SNT.US,D,20210804,000000,3.464,3.4869,3.4192,3.4564,29324,0
+SNT.US,D,20210805,000000,3.4411,3.4488,3.4183,3.4335,18881,0
+SNT.US,D,20210806,000000,3.4183,3.4335,3.403,3.4259,14938,0
+SNT.US,D,20210809,000000,3.4259,3.4335,3.3572,3.4183,31303,0
+SNT.US,D,20210810,000000,3.4259,3.4259,3.2962,3.342,62618,0
+SNT.US,D,20210811,000000,3.342,3.3555,3.2505,3.2809,60603,0
+SNT.US,D,20210812,000000,3.342,3.5327,3.342,3.5327,75285,0
+SNT.US,D,20210813,000000,3.5327,3.5327,3.4641,3.5022,28438,0
+SNT.US,D,20210816,000000,3.4564,4.311,3.3801,3.8989,9153867,0
+SNT.US,D,20210817,000000,3.9905,4.1813,3.9562,4.1584,1611704,0
+SNT.US,D,20210818,000000,4.1813,4.1813,3.9752,4.0134,633437,0
+SNT.US,D,20210819,000000,4.0058,4.1813,3.9906,4.1736,887515,0
+SNT.US,D,20210820,000000,4.1945,4.1945,4.0897,4.166,263790,0
+SNT.US,D,20210823,000000,4.1813,4.1813,4.105,4.166,467989,0
+SNT.US,D,20210824,000000,4.1813,4.2728,4.1278,4.2347,1040730,0
+SNT.US,D,20210825,000000,4.2576,4.311,4.1813,4.2957,419943,0
+SNT.US,D,20210826,000000,4.3491,4.3491,4.2499,4.3415,361232,0
+SNT.US,D,20210827,000000,4.3644,4.4483,4.2576,4.4407,561113,0
+SNT.US,D,20210830,000000,4.4712,4.482,4.3916,4.4636,284968,0
+SNT.US,D,20210831,000000,4.4712,4.5551,4.4331,4.5322,287366,0
+SNT.US,D,20210901,000000,4.4941,4.4941,4.25,4.3568,447597,0
+SNT.US,D,20210902,000000,4.3644,4.4254,4.3339,4.4102,132580,0
+SNT.US,D,20210903,000000,4.4178,4.4881,4.1965,4.2347,192162,0
+SNT.US,D,20210907,000000,4.2347,4.4788,4.2347,4.3262,414710,0
+SNT.US,D,20210908,000000,4.3262,4.4102,4.1202,4.166,302257,0
+SNT.US,D,20210909,000000,4.1507,4.2728,4.1431,4.1889,89870,0
+SNT.US,D,20210910,000000,4.1736,4.2499,4.1355,4.1813,173983,0
+SNT.US,D,20210913,000000,4.1584,4.1889,4.0859,4.1126,193025,0
+SNT.US,D,20210914,000000,4.1965,4.2347,4.1279,4.2347,151868,0
+SNT.US,D,20210915,000000,4.2423,4.3644,4.2042,4.2347,269653,0
+SNT.US,D,20210916,000000,4.2881,4.3262,4.166,4.1965,190166,0
+SNT.US,D,20210917,000000,4.1889,4.2576,4.1088,4.1889,211150,0
+SNT.US,D,20210920,000000,4.1965,4.2042,4.0281,4.166,269751,0
+SNT.US,D,20210921,000000,4.2118,4.227,4.1126,4.1507,263807,0
+SNT.US,D,20210922,000000,4.1965,4.227,4.0744,4.166,463973,0
+SNT.US,D,20210923,000000,4.1318,4.29,4.05,4.14,732318,0
+SNT.US,D,20210924,000000,4.07,4.14,4,4.02,167646,0
+SNT.US,D,20210927,000000,4.01,4.15,4,4.04,218232,0
+SNT.US,D,20210928,000000,4.01,4.07,3.9307,4.05,208870,0
+SNT.US,D,20210929,000000,4.1,4.1,3.8301,3.89,152872,0
+SNT.US,D,20210930,000000,3.82,4.22,3.82,3.96,42801,0
+SNT.US,D,20211001,000000,3.92,3.9503,3.77,3.86,116748,0
+SNT.US,D,20211004,000000,3.87,3.89,3.6437,3.73,103167,0
+SNT.US,D,20211005,000000,3.71,3.93,3.6601,3.71,72211,0
+SNT.US,D,20211006,000000,3.79,3.79,3.6333,3.76,45665,0
+SNT.US,D,20211007,000000,3.8,3.86,3.73,3.77,60114,0
+SNT.US,D,20211008,000000,3.78,3.79,3.71,3.76,62768,0
+SNT.US,D,20211011,000000,3.71,3.74,3.5,3.68,118244,0
+SNT.US,D,20211012,000000,3.61,3.6799,3.61,3.66,31723,0
+SNT.US,D,20211013,000000,3.63,3.75,3.63,3.73,62431,0
+SNT.US,D,20211014,000000,3.72,3.88,3.72,3.87,64198,0
+SNT.US,D,20211015,000000,3.85,3.94,3.82,3.88,48716,0
+SNT.US,D,20211018,000000,3.87,4.18,3.87,4.05,118417,0
+SNT.US,D,20211019,000000,4.05,4.17,4,4.15,137609,0
+SNT.US,D,20211020,000000,4.15,4.24,4.1,4.178,105174,0
+SNT.US,D,20211021,000000,4.21,4.21,4.11,4.16,74901,0
+SNT.US,D,20211022,000000,4.15,4.1732,4,4.05,47577,0
+SNT.US,D,20211025,000000,4.05,4.13,4.0363,4.12,37894,0
+SNT.US,D,20211026,000000,4.15,4.1595,4,4.04,56443,0
+SNT.US,D,20211027,000000,4.03,4.0633,3.85,3.92,69239,0
+SNT.US,D,20211028,000000,3.9,4,3.9,3.93,25954,0
+SNT.US,D,20211029,000000,3.95,4.1045,3.93,4.09,39433,0
+SNT.US,D,20211101,000000,4.17,4.17,4.03,4.12,42021,0
+SNT.US,D,20211102,000000,4.1,4.1,4.0101,4.09,43270,0
+SNT.US,D,20211103,000000,4.01,4.1,4.01,4.0701,53773,0
+SNT.US,D,20211104,000000,4.06,4.12,4,4,84467,0
+SNT.US,D,20211105,000000,3.98,4.05,3.9558,4,36649,0
+SNT.US,D,20211108,000000,4.01,4.01,3.91,3.922,39308,0
+SNT.US,D,20211109,000000,3.94,4.04,3.9101,3.95,50285,0
+SNT.US,D,20211110,000000,3.98,4,3.9,4,107644,0
+SNT.US,D,20211111,000000,4,4.11,4,4.09,48882,0
+SNT.US,D,20211112,000000,4.11,4.11,4.05,4.09,25989,0
+SNT.US,D,20211115,000000,4.1,4.11,3.99,4.03,37923,0
+SNT.US,D,20211116,000000,4,4.0599,3.89,3.92,52806,0
+SNT.US,D,20211117,000000,3.95,4.03,3.89,3.92,29830,0
+SNT.US,D,20211118,000000,3.95,3.95,3.81,3.87,77354,0
+SNT.US,D,20211119,000000,3.82,3.89,3.75,3.81,64126,0
+SNT.US,D,20211122,000000,3.76,3.8399,3.65,3.68,94338,0
+SNT.US,D,20211123,000000,3.73,3.8,3.62,3.64,38795,0
+SNT.US,D,20211124,000000,3.61,3.64,3.31,3.46,134210,0
+SNT.US,D,20211126,000000,3.45,3.53,3.44,3.53,15700,0
+SNT.US,D,20211129,000000,3.5,3.55,3.26,3.35,97889,0
+SNT.US,D,20211130,000000,3.32,3.5299,3.3,3.35,80115,0
+SNT.US,D,20211201,000000,3.4,3.51,3.3001,3.42,48013,0
+SNT.US,D,20211202,000000,3.49,3.52,3.33,3.37,62954,0
+SNT.US,D,20211203,000000,3.4,3.53,3.2,3.23,77687,0
+SNT.US,D,20211206,000000,3.1,3.2118,2.95,3,186202,0
+SNT.US,D,20211207,000000,3.09,3.3,3.0601,3.14,70904,0
+SNT.US,D,20211208,000000,3.14,3.3434,3.1,3.28,33278,0
+SNT.US,D,20211209,000000,3.28,3.28,3.02,3.09,50574,0
+SNT.US,D,20211210,000000,3.15,3.182,3,3.03,41382,0
+SNT.US,D,20211213,000000,3.17,3.17,2.995,3.01,45146,0
+SNT.US,D,20211214,000000,2.98,3.02,2.98,3.02,44939,0
+SNT.US,D,20211215,000000,3,3.02,2.96,3.02,46548,0
+SNT.US,D,20211216,000000,3,3.08,2.88,2.93,85833,0
+SNT.US,D,20211217,000000,2.85,2.985,2.8101,2.94,57703,0
+SNT.US,D,20211220,000000,2.93,2.96,2.88,2.92,52513,0
+SNT.US,D,20211221,000000,2.91,3.0188,2.905,2.99,86772,0
+SNT.US,D,20211222,000000,3.02,3.02,2.95,2.97,29253,0
+SNT.US,D,20211223,000000,2.98,2.9899,2.9,2.98,54863,0
+SNT.US,D,20211227,000000,2.99,3.019,2.91,2.99,114426,0
+SNT.US,D,20211228,000000,2.99,3.0152,2.8701,2.94,169702,0
+SNT.US,D,20211229,000000,2.86,2.91,2.845,2.85,105622,0
+SNT.US,D,20211230,000000,2.87,2.914,2.82,2.88,72256,0
+SNT.US,D,20211231,000000,2.89,2.98,2.8247,2.98,51993,0
+SNT.US,D,20220103,000000,3,3,2.835,2.8669,85222,0
+SNT.US,D,20220104,000000,2.86,2.88,2.77,2.77,103950,0
+SNT.US,D,20220105,000000,2.78,2.8,2.72,2.73,85179,0
+SNT.US,D,20220106,000000,2.79,2.79,2.685,2.74,63691,0
+SNT.US,D,20220107,000000,2.74,2.74,2.68,2.68,48711,0
+SNT.US,D,20220110,000000,2.67,2.74,2.61,2.64,83603,0
+SNT.US,D,20220111,000000,2.66,2.73,2.61,2.64,56498,0
+SNT.US,D,20220112,000000,2.62,2.7,2.62,2.68,44762,0
+SNT.US,D,20220113,000000,2.73,2.7464,2.68,2.72,47881,0
+SNT.US,D,20220114,000000,2.72,2.75,2.67,2.75,38991,0
+SNT.US,D,20220118,000000,2.73,2.73,2.66,2.72,42798,0
+SNT.US,D,20220119,000000,2.75,2.78,2.7213,2.74,26166,0
+SNT.US,D,20220120,000000,2.75,2.78,2.71,2.74,26268,0
+SNT.US,D,20220121,000000,2.71,2.715,2.56,2.56,82481,0
+SNT.US,D,20220124,000000,2.53,2.56,2.44,2.5,93041,0
+SNT.US,D,20220125,000000,2.48,2.5599,2.42,2.4898,76231,0
+SNT.US,D,20220126,000000,2.5996,2.6,2.44,2.57,44875,0
+SNT.US,D,20220127,000000,2.63,2.6399,2.44,2.4774,43698,0
+SNT.US,D,20220128,000000,2.47,2.5399,2.34,2.4,82665,0
+SNT.US,D,20220131,000000,2.37,2.45,2.36,2.37,45157,0
+SNT.US,D,20220201,000000,2.35,2.5472,2.35,2.5,54164,0
+SNT.US,D,20220202,000000,2.5,2.5996,2.5,2.53,30967,0
+SNT.US,D,20220203,000000,2.53,2.55,2.35,2.35,55823,0
+SNT.US,D,20220204,000000,2.38,2.4233,2.35,2.36,32206,0
+SNT.US,D,20220207,000000,2.36,2.4699,2.3585,2.435,32592,0
+SNT.US,D,20220208,000000,2.45,2.45,2.4016,2.41,15091,0
+SNT.US,D,20220209,000000,2.41,2.4999,2.38,2.44,59200,0
+SNT.US,D,20220210,000000,2.4,2.49,2.4,2.47,25750,0
+SNT.US,D,20220211,000000,2.48,2.48,2.39,2.4299,69281,0
+SNT.US,D,20220214,000000,2.44,2.44,2.41,2.41,29728,0
+SNT.US,D,20220215,000000,2.44,2.48,2.42,2.47,16904,0
+SNT.US,D,20220216,000000,2.49,2.59,2.4899,2.56,53449,0
+SNT.US,D,20220217,000000,2.58,2.68,2.56,2.64,78698,0
+SNT.US,D,20220218,000000,2.64,2.6693,2.6109,2.6372,45081,0
+SNT.US,D,20220222,000000,2.61,2.61,2.4,2.49,67743,0
+SNT.US,D,20220223,000000,2.61,2.61,2.4625,2.59,16513,0
+SNT.US,D,20220224,000000,2.51,2.7,2.45,2.67,129619,0
+SNT.US,D,20220225,000000,2.67,2.67,2.5302,2.59,38310,0
+SNT.US,D,20220228,000000,2.6,2.639,2.51,2.6279,22139,0
+SNT.US,D,20220301,000000,2.65,2.65,2.53,2.53,13490,0
+SNT.US,D,20220302,000000,2.64,2.64,2.53,2.54,10032,0
+SNT.US,D,20220303,000000,2.54,2.6218,2.54,2.58,31696,0
+SNT.US,D,20220304,000000,2.5999,2.5999,2.55,2.57,13579,0
+SNT.US,D,20220307,000000,2.57,2.59,2.5,2.55,29410,0
+SNT.US,D,20220308,000000,2.52,2.55,2.475,2.5,39440,0
+SNT.US,D,20220309,000000,2.5,2.84,2.5,2.8,268997,0
+SNT.US,D,20220310,000000,2.72,2.82,2.62,2.64,55342,0
+SNT.US,D,20220311,000000,2.64,2.676,2.5,2.5736,28742,0
+SNT.US,D,20220314,000000,2.51,2.5689,2.46,2.46,50608,0
+SNT.US,D,20220315,000000,2.4626,2.537,2.46,2.5001,26583,0
+SNT.US,D,20220316,000000,2.48,2.58,2.46,2.555,22876,0
+SNT.US,D,20220317,000000,2.5622,2.6719,2.54,2.613,56296,0
+SNT.US,D,20220318,000000,2.64,2.6499,2.55,2.6026,20971,0
+SNT.US,D,20220321,000000,2.56,2.79,2.52,2.75,126033,0
+SNT.US,D,20220322,000000,2.7,2.72,2.56,2.63,83247,0
+SNT.US,D,20220323,000000,2.62,2.8446,2.55,2.71,161765,0
+SNT.US,D,20220324,000000,2.7,2.7401,2.67,2.67,64763,0
+SNT.US,D,20220325,000000,2.7,2.72,2.68,2.68,39308,0
+SNT.US,D,20220328,000000,2.69,2.72,2.55,2.55,51051,0
+SNT.US,D,20220329,000000,2.52,2.575,2.5,2.57,36798,0
+SNT.US,D,20220330,000000,2.6,2.6,2.54,2.56,24010,0
+SNT.US,D,20220331,000000,2.59,2.64,2.58,2.63,32456,0
+SNT.US,D,20220401,000000,2.64,2.64,2.55,2.5699,20294,0
+SNT.US,D,20220404,000000,2.56,2.6097,2.55,2.5767,22981,0
+SNT.US,D,20220405,000000,2.56,2.58,2.5,2.52,45225,0
+SNT.US,D,20220406,000000,2.54,2.55,2.45,2.5,72344,0
+SNT.US,D,20220407,000000,2.48,2.49,2.46,2.49,21236,0
+SNT.US,D,20220408,000000,2.51,2.54,2.4517,2.49,13303,0
+SNT.US,D,20220411,000000,2.5,2.5,2.4,2.4,43068,0
+SNT.US,D,20220412,000000,2.4,2.44,2.4,2.41,15081,0
+SNT.US,D,20220413,000000,2.4,2.42,2.36,2.41,28514,0
+SNT.US,D,20220414,000000,2.4,2.4394,2.39,2.43,34480,0
+SNT.US,D,20220418,000000,2.4,2.42,2.3,2.37,106279,0
+SNT.US,D,20220419,000000,2.45,2.47,2.3901,2.45,29429,0
+SNT.US,D,20220420,000000,2.43,2.48,2.43,2.46,9964,0
+SNT.US,D,20220421,000000,2.47,2.49,2.465,2.47,26364,0
+SNT.US,D,20220422,000000,2.43,2.4899,2.38,2.38,17119,0
+SNT.US,D,20220425,000000,2.38,2.42,2.38,2.42,48540,0
+SNT.US,D,20220426,000000,2.425,2.47,2.42,2.45,9344,0
+SNT.US,D,20220427,000000,2.39,2.45,2.39,2.3999,64932,0
+SNT.US,D,20220428,000000,2.4,2.4,2.36,2.36,45321,0
+SNT.US,D,20220429,000000,2.38,2.4379,2.3,2.34,49396,0
+SNT.US,D,20220502,000000,2.32,2.46,2.18,2.19,103636,0
+SNT.US,D,20220503,000000,2.18,2.3,2.18,2.22,50970,0
+SNT.US,D,20220504,000000,2.18,2.33,2.18,2.281,16660,0
+SNT.US,D,20220505,000000,2.21,2.2988,2.2,2.205,22180,0
+SNT.US,D,20220506,000000,2.27,2.27,2.18,2.195,65391,0
+SNT.US,D,20220509,000000,2.19,2.1978,2.1123,2.13,122325,0
+SNT.US,D,20220510,000000,2.1695,2.215,2.13,2.2,15496,0
+SNT.US,D,20220511,000000,2.2,2.27,2.19,2.19,63491,0
+SNT.US,D,20220512,000000,2.2,2.2,2.13,2.13,17652,0
+SNT.US,D,20220513,000000,2.26,2.26,2.11,2.18,9779,0
+SNT.US,D,20220516,000000,2.2,2.2,2.11,2.11,17784,0
+SNT.US,D,20220517,000000,2.17,2.18,2.11,2.1178,19486,0
+SNT.US,D,20220518,000000,2.15,2.15,2.11,2.115,9578,0
+SNT.US,D,20220519,000000,2.11,2.15,2.11,2.15,15633,0
+SNT.US,D,20220520,000000,2.14,2.2,2.13,2.18,20796,0
+SNT.US,D,20220523,000000,2.1999,2.1999,2.11,2.11,7122,0
+SNT.US,D,20220524,000000,2.17,2.17,2.09,2.1232,21389,0
+SNT.US,D,20220525,000000,2.1523,2.16,1.9006,2.02,48987,0
+SNT.US,D,20220526,000000,1.97,2.075,1.97,2.02,23337,0
+SNT.US,D,20220527,000000,2,2.14,1.9801,2.03,19222,0
+SNT.US,D,20220531,000000,2.0001,2.11,2,2.02,15954,0
+SNT.US,D,20220601,000000,2.02,2.0972,1.99,2.065,16657,0
+SNT.US,D,20220602,000000,1.98,2.07,1.98,2.04,18341,0
+SNT.US,D,20220603,000000,2.04,2.18,2.0253,2.15,37884,0
+SNT.US,D,20220606,000000,2.2,2.2,2.11,2.13,20772,0
+SNT.US,D,20220607,000000,2.13,2.1799,2.1,2.15,13317,0
+SNT.US,D,20220608,000000,2.17,2.17,2.1,2.115,14326,0
+SNT.US,D,20220609,000000,2.1,2.12,2.05,2.1,11108,0
+SNT.US,D,20220610,000000,2.08,2.14,2.035,2.0914,5420,0
+SNT.US,D,20220613,000000,2.05,2.05,1.96,1.975,13355,0
+SNT.US,D,20220614,000000,1.95,2.04,1.95,1.9799,12762,0
+SNT.US,D,20220615,000000,2.04,2.04,1.96,2.02,9554,0
+SNT.US,D,20220616,000000,2,2.03,1.96,1.9785,13471,0
+SNT.US,D,20220617,000000,2,2.03,1.96,1.96,16130,0
+SNT.US,D,20220621,000000,2.05,2.05,1.9601,2.0052,4782,0
+SNT.US,D,20220622,000000,2.03,2.03,1.91,1.9799,35070,0
+SNT.US,D,20220623,000000,1.91,1.97,1.88,1.89,29526,0
+SNT.US,D,20220624,000000,1.88,1.989,1.88,1.94,6052,0
+SNT.US,D,20220627,000000,1.99,2,1.9143,1.935,4744,0
+SNT.US,D,20220628,000000,2,2,1.87,1.9252,35916,0
+SNT.US,D,20220629,000000,2.04,2.04,1.85,1.98,26799,0
+SNT.US,D,20220630,000000,1.96,2,1.8201,1.97,4713,0
+SNT.US,D,20220701,000000,1.98,1.98,1.86,1.86,3635,0
+SNT.US,D,20220705,000000,1.89,1.95,1.8666,1.87,5996,0
+SNT.US,D,20220706,000000,1.88,1.9,1.86,1.8701,13617,0
+SNT.US,D,20220707,000000,1.95,1.95,1.8754,1.9,2655,0
+SNT.US,D,20220708,000000,1.93,1.94,1.82,1.885,20471,0
+SNT.US,D,20220711,000000,1.82,1.86,1.8,1.84,9317,0
+SNT.US,D,20220712,000000,1.8,1.84,1.8,1.81,14177,0
+SNT.US,D,20220713,000000,1.81,1.89,1.8,1.84,11467,0
+SNT.US,D,20220714,000000,1.8899,1.8899,1.84,1.84,4508,0
+SNT.US,D,20220715,000000,1.81,1.87,1.78,1.79,20921,0
+SNT.US,D,20220718,000000,1.77,1.81,1.77,1.8,7353,0
+SNT.US,D,20220719,000000,1.78,1.81,1.77,1.775,9394,0
+SNT.US,D,20220720,000000,1.802,1.8099,1.77,1.785,10724,0
+SNT.US,D,20220721,000000,1.8,1.82,1.78,1.79,10233,0
+SNT.US,D,20220722,000000,1.79,1.83,1.78,1.8168,13904,0
+SNT.US,D,20220725,000000,1.83,1.84,1.81,1.84,6413,0
+SNT.US,D,20220726,000000,1.82,1.82,1.77,1.81,4619,0
+SNT.US,D,20220727,000000,1.83,1.85,1.78,1.84,25693,0
+SNT.US,D,20220728,000000,1.84,1.84,1.79,1.8236,3160,0
+SNT.US,D,20220729,000000,1.84,1.84,1.78,1.84,12729,0
+SNT.US,D,20220801,000000,1.83,1.84,1.8,1.83,23067,0
+SNT.US,D,20220802,000000,1.84,1.9499,1.8226,1.8712,152509,0
+SNT.US,D,20220803,000000,1.83,1.9299,1.83,1.8785,16488,0
+SNT.US,D,20220804,000000,1.88,1.88,1.82,1.82,7230,0
+SNT.US,D,20220805,000000,1.87,1.88,1.82,1.88,30818,0
+SNT.US,D,20220808,000000,1.88,2.01,1.8352,2.01,49623,0
+SNT.US,D,20220809,000000,1.89,2.01,1.89,1.98,36021,0
+SNT.US,D,20220810,000000,2.04,2.05,1.95,2.03,27507,0
+SNT.US,D,20220811,000000,2.04,2.04,1.96,2.01,21063,0
+SNT.US,D,20220812,000000,2.05,2.05,1.97,2.035,31832,0
+SNT.US,D,20220815,000000,2.05,2.095,2.04,2.095,40584,0
+SNT.US,D,20220816,000000,2.08,2.22,2.08,2.195,32765,0
+SNT.US,D,20220817,000000,2.23,2.28,2.2055,2.27,32628,0
+SNT.US,D,20220818,000000,2.25,2.26,2.21,2.23,15446,0
+SNT.US,D,20220819,000000,2.22,2.38,2.2,2.21,8323,0
+SNT.US,D,20220822,000000,2.16,2.22,2.05,2.07,15937,0
+SNT.US,D,20220823,000000,2.1,2.2299,2.0103,2.05,8853,0
+SNT.US,D,20220824,000000,2.0896,2.11,2,2,9986,0
+SNT.US,D,20220825,000000,2.08,2.2216,2.01,2.08,7819,0
+SNT.US,D,20220826,000000,2.15,2.15,2.0274,2.03,13742,0
+SNT.US,D,20220829,000000,2.08,2.1,2.03,2.07,8616,0
+SNT.US,D,20220830,000000,2.12,2.13,2.064,2.12,31716,0
+SNT.US,D,20220831,000000,2.09,2.15,2.09,2.15,14260,0
+SNT.US,D,20220901,000000,2.16,2.16,2.06,2.0617,11986,0
+SNT.US,D,20220902,000000,2.06,2.1324,2.03,2.03,16383,0
+SNT.US,D,20220906,000000,2.02,2.02,1.87,1.88,26903,0
+SNT.US,D,20220907,000000,1.83,1.93,1.83,1.85,8813,0
+SNT.US,D,20220908,000000,1.9,1.9299,1.8773,1.88,2504,0
+SNT.US,D,20220909,000000,1.87,1.93,1.8515,1.89,15754,0
+SNT.US,D,20220912,000000,1.85,1.875,1.85,1.855,9662,0
+SNT.US,D,20220913,000000,1.84,1.89,1.83,1.89,24928,0
+SNT.US,D,20220914,000000,1.91,1.9999,1.9,1.95,12875,0
+SNT.US,D,20220915,000000,1.94,1.9762,1.94,1.95,8224,0
+SNT.US,D,20220916,000000,1.91,1.9729,1.9,1.95,9606,0
+SNT.US,D,20220919,000000,1.83,1.9561,1.83,1.85,17793,0
+SNT.US,D,20220920,000000,1.84,1.8999,1.84,1.86,5593,0
+SNT.US,D,20220921,000000,1.85,1.8854,1.83,1.8854,12367,0
+SNT.US,D,20220922,000000,1.84,1.8899,1.83,1.84,60939,0
+SNT.US,D,20220923,000000,1.84,1.84,1.83,1.8301,20013,0
+SNT.US,D,20220926,000000,1.83,1.845,1.83,1.845,13283,0
+SNT.US,D,20220927,000000,1.82,1.8494,1.8,1.8,16638,0
+SNT.US,D,20220928,000000,1.81,1.83,1.78,1.81,8287,0
+SNT.US,D,20220929,000000,1.78,1.795,1.72,1.77,32055,0
+SNT.US,D,20220930,000000,1.74,1.75,1.72,1.73,12872,0
+SNT.US,D,20221003,000000,1.7,1.73,1.7,1.71,22129,0
+SNT.US,D,20221004,000000,1.7,1.85,1.7,1.82,14920,0
+SNT.US,D,20221005,000000,1.73,1.8599,1.72,1.82,8648,0
+SNT.US,D,20221006,000000,1.75,1.8499,1.75,1.81,7269,0
+SNT.US,D,20221007,000000,1.75,1.8001,1.75,1.75,4871,0
+SNT.US,D,20221010,000000,1.75,1.795,1.74,1.74,4911,0
+SNT.US,D,20221011,000000,1.74,1.76,1.74,1.74,18438,0
+SNT.US,D,20221012,000000,1.7493,1.775,1.74,1.745,11373,0
+SNT.US,D,20221013,000000,1.74,1.8,1.74,1.77,6018,0
+SNT.US,D,20221014,000000,1.74,1.785,1.74,1.7445,6006,0
+SNT.US,D,20221017,000000,1.79,1.79,1.72,1.77,32609,0
+SNT.US,D,20221018,000000,1.74,1.77,1.74,1.74,3709,0
+SNT.US,D,20221019,000000,1.73,1.755,1.7,1.71,22934,0
+SNT.US,D,20221020,000000,1.69,1.78,1.69,1.75,13605,0
+SNT.US,D,20221021,000000,1.74,1.74,1.68,1.69,12779,0
+SNT.US,D,20221024,000000,1.72,1.72,1.68,1.68,7928,0
+SNT.US,D,20221025,000000,1.7103,1.7103,1.68,1.685,6222,0
+SNT.US,D,20221026,000000,1.71,1.725,1.68,1.7,16597,0
+SNT.US,D,20221027,000000,1.68,1.6899,1.68,1.68,6496,0
+SNT.US,D,20221028,000000,1.68,1.69,1.65,1.68,74879,0
+SNT.US,D,20221031,000000,1.65,1.6601,1.64,1.6499,16687,0
+SNT.US,D,20221101,000000,1.65,1.6699,1.64,1.6551,7611,0
+SNT.US,D,20221102,000000,1.64,1.65,1.63,1.65,21687,0
+SNT.US,D,20221103,000000,1.6,1.65,1.58,1.58,61248,0
+SNT.US,D,20221104,000000,1.6457,1.6457,1.56,1.62,8955,0
+SNT.US,D,20221107,000000,1.64,1.64,1.6,1.625,12792,0
+SNT.US,D,20221108,000000,1.61,1.6296,1.595,1.61,20309,0
+SNT.US,D,20221109,000000,1.6,1.62,1.58,1.59,20083,0
+SNT.US,D,20221110,000000,1.58,1.63,1.58,1.62,12770,0
+SNT.US,D,20221111,000000,1.59,1.63,1.58,1.585,30610,0
+SNT.US,D,20221114,000000,1.58,1.5941,1.58,1.58,22392,0
+SNT.US,D,20221115,000000,1.58,1.5801,1.56,1.5601,18366,0
+SNT.US,D,20221116,000000,1.58,1.58,1.56,1.565,11547,0
+SNT.US,D,20221117,000000,1.57,1.57,1.52,1.55,34210,0
+SNT.US,D,20221118,000000,1.55,1.5671,1.51,1.5329,46915,0
+SNT.US,D,20221121,000000,1.5316,1.55,1.49,1.4901,46514,0
+SNT.US,D,20221122,000000,1.48,1.5,1.44,1.4637,32936,0
+SNT.US,D,20221123,000000,1.44,1.48,1.44,1.48,32375,0
+SNT.US,D,20221125,000000,1.45,1.5,1.45,1.48,11047,0
+SNT.US,D,20221128,000000,1.46,1.5,1.45,1.46,14573,0
+SNT.US,D,20221129,000000,1.45,1.467,1.45,1.4584,6962,0
+SNT.US,D,20221130,000000,1.44,1.45,1.425,1.43,45510,0
+SNT.US,D,20221201,000000,1.43,1.4304,1.3889,1.4,14152,0
+SNT.US,D,20221202,000000,1.38,1.4002,1.38,1.395,47440,0
+SNT.US,D,20221205,000000,1.38,1.4,1.37,1.39,25671,0
+SNT.US,D,20221206,000000,1.32,1.34,1.32,1.33,18185,0
+SNT.US,D,20221207,000000,1.39,1.39,1.3,1.31,59250,0
+SNT.US,D,20221208,000000,1.3,1.31,1.3,1.3,36322,0
+SNT.US,D,20221209,000000,1.29,1.3,1.29,1.295,17630,0
+SNT.US,D,20221212,000000,1.31,1.31,1.28,1.28,37793,0
+SNT.US,D,20221213,000000,1.3,1.31,1.25,1.2763,36273,0
+SNT.US,D,20221214,000000,1.27,1.2899,1.25,1.255,54074,0
+SNT.US,D,20221215,000000,1.25,1.26,1.25,1.26,49780,0
+SNT.US,D,20221216,000000,1.26,1.28,1.24,1.25,38551,0
+SNT.US,D,20221219,000000,1.2488,1.27,1.24,1.25,60667,0
+SNT.US,D,20221220,000000,1.2429,1.25,1.23,1.24,17605,0
+SNT.US,D,20221221,000000,1.23,1.25,1.21,1.215,34464,0
+SNT.US,D,20221222,000000,1.42,1.42,1.32,1.35,90098,0
+SNT.US,D,20221223,000000,1.38,1.38,1.35,1.37,23846,0
+SNT.US,D,20221227,000000,1.39,1.39,1.35,1.36,44046,0
+SNT.US,D,20221228,000000,1.34,1.34,1.29,1.29,85521,0
+SNT.US,D,20221229,000000,1.3,1.302,1.2501,1.26,77338,0
+SNT.US,D,20221230,000000,1.25,1.2701,1.2401,1.26,69749,0
+SNT.US,D,20230103,000000,1.26,1.3434,1.26,1.335,26679,0
+SNT.US,D,20230104,000000,1.33,1.35,1.32,1.32,23953,0
+SNT.US,D,20230105,000000,1.3,1.3334,1.3,1.31,14132,0
+SNT.US,D,20230106,000000,1.325,1.34,1.32,1.335,7444,0
+SNT.US,D,20230109,000000,1.31,1.33,1.31,1.325,32319,0
+SNT.US,D,20230110,000000,1.3201,1.3499,1.3033,1.3033,27295,0
+SNT.US,D,20230111,000000,1.33,1.34,1.3,1.34,29263,0
+SNT.US,D,20230112,000000,1.3301,1.3605,1.3301,1.36,13722,0
+SNT.US,D,20230113,000000,1.36,1.3899,1.36,1.38,18016,0
+SNT.US,D,20230117,000000,1.38,1.4011,1.37,1.39,8364,0
+SNT.US,D,20230118,000000,1.4,1.41,1.3958,1.3958,5170,0
+SNT.US,D,20230119,000000,1.41,1.41,1.35,1.3693,14820,0
+SNT.US,D,20230120,000000,1.35,1.36,1.34,1.3579,6116,0
+SNT.US,D,20230123,000000,1.34,1.4,1.34,1.3721,6580,0
+SNT.US,D,20230124,000000,1.39,1.39,1.34,1.34,5362,0
+SNT.US,D,20230125,000000,1.34,1.36,1.34,1.36,27584,0
+SNT.US,D,20230126,000000,1.3438,1.37,1.34,1.34,20088,0
+SNT.US,D,20230127,000000,1.34,1.39,1.34,1.35,16893,0
+SNT.US,D,20230130,000000,1.34,1.37,1.34,1.37,40797,0
+SNT.US,D,20230131,000000,1.34,1.4,1.34,1.372,16377,0
+SNT.US,D,20230201,000000,1.35,1.38,1.35,1.37,7685,0
+SNT.US,D,20230202,000000,1.38,1.38,1.34,1.37,8419,0
+SNT.US,D,20230203,000000,1.35,1.361,1.35,1.3526,10564,0
+SNT.US,D,20230206,000000,1.4,1.41,1.3019,1.3817,44655,0
+SNT.US,D,20230207,000000,1.39,1.39,1.34,1.34,13859,0
+SNT.US,D,20230208,000000,1.33,1.39,1.32,1.33,38693,0
+SNT.US,D,20230209,000000,1.3893,1.3893,1.3315,1.35,4989,0
+SNT.US,D,20230210,000000,1.32,1.3534,1.32,1.35,2853,0
+SNT.US,D,20230213,000000,1.39,1.39,1.34,1.34,10264,0
+SNT.US,D,20230214,000000,1.34,1.35,1.34,1.34,6104,0
+SNT.US,D,20230215,000000,1.34,1.35,1.32,1.32,40109,0
+SNT.US,D,20230216,000000,1.32,1.3699,1.32,1.35,15362,0
+SNT.US,D,20230217,000000,1.3528,1.36,1.3346,1.3533,3862,0
+SNT.US,D,20230221,000000,1.3699,1.3699,1.34,1.35,3796,0
+SNT.US,D,20230222,000000,1.37,1.38,1.36,1.37,6006,0
+SNT.US,D,20230223,000000,1.34,1.37,1.34,1.36,21914,0
+SNT.US,D,20230224,000000,1.35,1.36,1.34,1.35,5579,0
+SNT.US,D,20230227,000000,1.34,1.3665,1.34,1.362,8813,0
+SNT.US,D,20230228,000000,1.34,1.365,1.34,1.365,4201,0
+SNT.US,D,20230301,000000,1.4,1.44,1.4,1.4299,18740,0
+SNT.US,D,20230302,000000,1.42,1.42,1.39,1.39,5378,0
+SNT.US,D,20230303,000000,1.41,1.41,1.37,1.395,6365,0
+SNT.US,D,20230306,000000,1.3707,1.4,1.37,1.3795,3865,0
+SNT.US,D,20230307,000000,1.37,1.38,1.37,1.3798,3504,0
+SNT.US,D,20230308,000000,1.3701,1.38,1.37,1.37,8197,0
+SNT.US,D,20230309,000000,1.37,1.385,1.3415,1.38,26689,0
+SNT.US,D,20230310,000000,1.34,1.35,1.34,1.35,5186,0
+SNT.US,D,20230313,000000,1.34,1.38,1.34,1.365,13958,0
+SNT.US,D,20230314,000000,1.3427,1.3575,1.34,1.3575,51929,0
+SNT.US,D,20230315,000000,1.31,1.36,1.31,1.33,10431,0
+SNT.US,D,20230316,000000,1.33,1.3699,1.31,1.35,7094,0
+SNT.US,D,20230317,000000,1.34,1.3401,1.3,1.31,10606,0
+SNT.US,D,20230320,000000,1.3,1.3363,1.3,1.33,12938,0
+SNT.US,D,20230321,000000,1.3097,1.34,1.3097,1.33,12162,0
+SNT.US,D,20230322,000000,1.32,1.335,1.32,1.33,2124,0
+SNT.US,D,20230323,000000,1.32,1.3437,1.3,1.34,10918,0
+SNT.US,D,20230324,000000,1.35,1.3699,1.32,1.3699,5329,0
+SNT.US,D,20230327,000000,1.37,1.38,1.34,1.38,36511,0
+SNT.US,D,20230328,000000,1.34,1.38,1.34,1.38,8668,0
+SNT.US,D,20230329,000000,1.3601,1.4014,1.35,1.3901,17625,0
+SNT.US,D,20230330,000000,1.38,1.41,1.38,1.38,1638,0
+SNT.US,D,20230331,000000,1.41,1.41,1.35,1.3715,13288,0
+SNT.US,D,20230403,000000,1.36,1.42,1.3558,1.36,15320,0
+SNT.US,D,20230404,000000,1.38,1.4,1.3799,1.4,36102,0
+SNT.US,D,20230405,000000,1.37,1.3901,1.35,1.38,42411,0
+SNT.US,D,20230406,000000,1.35,1.392,1.35,1.38,25174,0
+SNT.US,D,20230410,000000,1.38,1.41,1.38,1.4,9961,0
+SNT.US,D,20230411,000000,1.39,1.41,1.39,1.3999,1411,0
+SNT.US,D,20230412,000000,1.38,1.3999,1.38,1.39,4470,0
+SNT.US,D,20230413,000000,1.38,1.39,1.3601,1.39,26312,0
+SNT.US,D,20230414,000000,1.3719,1.4,1.3719,1.39,7986,0
+SNT.US,D,20230417,000000,1.37,1.39,1.37,1.38,11750,0
+SNT.US,D,20230418,000000,1.39,1.39,1.34,1.35,26894,0
+SNT.US,D,20230419,000000,1.34,1.37,1.34,1.37,9281,0
+SNT.US,D,20230420,000000,1.42,1.47,1.41,1.47,108790,0
+SNT.US,D,20230421,000000,1.49,1.5,1.48,1.4856,11583,0
+SNT.US,D,20230424,000000,1.4862,1.49,1.45,1.49,14044,0
+SNT.US,D,20230425,000000,1.45,1.47,1.4399,1.44,22254,0
+SNT.US,D,20230426,000000,1.469,1.47,1.422,1.47,7689,0
+SNT.US,D,20230427,000000,1.42,1.4813,1.42,1.47,9744,0
+SNT.US,D,20230428,000000,1.42,1.48,1.42,1.47,3640,0
+SNT.US,D,20230501,000000,1.47,1.49,1.44,1.46,10737,0
+SNT.US,D,20230502,000000,1.47,1.47,1.43,1.45,6992,0
+SNT.US,D,20230503,000000,1.45,1.49,1.45,1.465,9311,0
+SNT.US,D,20230504,000000,1.45,1.47,1.43,1.46,3655,0
+SNT.US,D,20230505,000000,1.43,1.4899,1.4299,1.47,11881,0
+SNT.US,D,20230508,000000,1.46,1.5,1.46,1.4941,22226,0
+SNT.US,D,20230509,000000,1.49,1.539,1.48,1.539,3054,0
+SNT.US,D,20230510,000000,1.51,1.5799,1.5,1.51,15678,0
+SNT.US,D,20230511,000000,1.53,1.535,1.5099,1.52,9760,0
+SNT.US,D,20230512,000000,1.54,1.55,1.48,1.5,10224,0
+SNT.US,D,20230515,000000,1.56,1.56,1.48,1.5199,5401,0
+SNT.US,D,20230516,000000,1.48,1.55,1.48,1.5,25505,0
+SNT.US,D,20230517,000000,1.54,1.54,1.4701,1.5,23737,0
+SNT.US,D,20230518,000000,1.47,1.5,1.47,1.49,32161,0
+SNT.US,D,20230519,000000,1.49,1.51,1.47,1.4702,15679,0
+SNT.US,D,20230522,000000,1.47,1.49,1.42,1.42,15094,0
+SNT.US,D,20230523,000000,1.4,1.42,1.38,1.4,8201,0
+SNT.US,D,20230524,000000,1.3938,1.418,1.39,1.39,5416,0
+SNT.US,D,20230525,000000,1.38,1.41,1.36,1.3868,13091,0
+SNT.US,D,20230526,000000,1.37,1.395,1.305,1.37,26585,0
+SNT.US,D,20230530,000000,1.39,1.39,1.3301,1.3899,17334,0
+SNT.US,D,20230531,000000,1.385,1.4,1.37,1.3759,11613,0
+SNT.US,D,20230601,000000,1.3742,1.41,1.35,1.3855,4091,0
+SNT.US,D,20230602,000000,1.3912,1.42,1.3912,1.4199,11849,0
+SNT.US,D,20230605,000000,1.42,1.5,1.4,1.44,33960,0
+SNT.US,D,20230606,000000,1.46,1.46,1.33,1.3499,45524,0
+SNT.US,D,20230607,000000,1.35,1.37,1.35,1.37,2927,0
+SNT.US,D,20230608,000000,1.405,1.405,1.33,1.3382,11782,0
+SNT.US,D,20230609,000000,1.33,1.38,1.3,1.3,10768,0
+SNT.US,D,20230612,000000,1.3,1.31,1.3,1.3,2543,0
+SNT.US,D,20230613,000000,1.3,1.32,1.3,1.3,7900,0
+SNT.US,D,20230614,000000,1.28,1.3199,1.28,1.31,17185,0
+SNT.US,D,20230615,000000,1.3,1.31,1.28,1.28,30657,0
+SNT.US,D,20230616,000000,1.2802,1.2803,1.28,1.28,4389,0
+SNT.US,D,20230620,000000,1.28,1.291,1.26,1.26,54895,0
+SNT.US,D,20230621,000000,1.25,1.265,1.23,1.23,35807,0
+SNT.US,D,20230622,000000,1.23,1.23,1.205,1.21,32685,0
+SNT.US,D,20230623,000000,1.19,1.21,1.19,1.19,32597,0
+SNT.US,D,20230626,000000,1.27,1.27,1.17,1.22,11340,0
+SNT.US,D,20230627,000000,1.22,1.2283,1.2,1.2283,3734,0
+SNT.US,D,20230628,000000,1.22,1.25,1.22,1.22,12297,0
+SNT.US,D,20230629,000000,1.24,1.24,1.21,1.21,4565,0
+SNT.US,D,20230630,000000,1.23,1.2599,1.21,1.21,5786,0
+SNT.US,D,20230703,000000,1.21,1.24,1.2003,1.23,2306,0
+SNT.US,D,20230705,000000,1.16,1.2299,1.16,1.2,8798,0
+SNT.US,D,20230706,000000,1.21,1.23,1.18,1.19,2116,0
+SNT.US,D,20230707,000000,1.19,1.22,1.1897,1.21,3383,0
+SNT.US,D,20230710,000000,1.18,1.2,1.18,1.19,11614,0
+SNT.US,D,20230711,000000,1.2,1.22,1.2,1.2001,7375,0
+SNT.US,D,20230712,000000,1.18,1.23,1.18,1.205,3278,0
+SNT.US,D,20230713,000000,1.21,1.23,1.2,1.21,3197,0
+SNT.US,D,20230714,000000,1.19,1.21,1.18,1.19,4636,0
+SNT.US,D,20230717,000000,1.18,1.21,1.18,1.2,5685,0
+SNT.US,D,20230718,000000,1.19,1.21,1.19,1.2,17194,0
+SNT.US,D,20230719,000000,1.2047,1.235,1.2047,1.23,7478,0
+SNT.US,D,20230720,000000,1.23,1.23,1.2,1.2,2176,0
+SNT.US,D,20230721,000000,1.23,1.23,1.2,1.2,2394,0
+SNT.US,D,20230724,000000,1.2,1.23,1.2,1.22,7981,0
+SNT.US,D,20230725,000000,1.2,1.221,1.2,1.2,6637,0
+SNT.US,D,20230726,000000,1.2,1.22,1.2,1.2,2345,0
+SNT.US,D,20230727,000000,1.21,1.25,1.2,1.2,7562,0
+SNT.US,D,20230728,000000,1.21,1.24,1.2,1.235,14711,0
+SNT.US,D,20230731,000000,1.2269,1.24,1.21,1.21,11455,0
+SNT.US,D,20230801,000000,1.18,1.24,1.18,1.24,9061,0
+SNT.US,D,20230802,000000,1.2101,1.24,1.2101,1.22,7110,0
+SNT.US,D,20230803,000000,1.15,1.24,1.15,1.24,13231,0
+SNT.US,D,20230804,000000,1.23,1.245,1.22,1.245,12953,0
+SNT.US,D,20230807,000000,1.24,1.26,1.2201,1.25,28696,0
+SNT.US,D,20230808,000000,1.25,1.25,1.23,1.23,2477,0
+SNT.US,D,20230809,000000,1.29,1.29,1.22,1.22,11143,0
+SNT.US,D,20230810,000000,1.21,1.25,1.21,1.24,7192,0
+SNT.US,D,20230811,000000,1.23,1.24,1.23,1.23,3360,0
+SNT.US,D,20230814,000000,1.25,1.25,1.23,1.23,3526,0
+SNT.US,D,20230815,000000,1.235,1.235,1.23,1.23,22208,0
+SNT.US,D,20230816,000000,1.23,1.23,1.22,1.22,32395,0
+SNT.US,D,20230817,000000,1.21,1.23,1.21,1.22,6235,0
+SNT.US,D,20230818,000000,1.22,1.221,1.21,1.22,4367,0
+SNT.US,D,20230821,000000,1.2267,1.2267,1.21,1.2199,12140,0
+SNT.US,D,20230822,000000,1.2,1.22,1.2,1.21,3696,0
+SNT.US,D,20230823,000000,1.21,1.22,1.21,1.21,4536,0
+SNT.US,D,20230824,000000,1.21,1.23,1.2,1.2,4888,0
+SNT.US,D,20230825,000000,1.21,1.23,1.2,1.22,3887,0
+SNT.US,D,20230828,000000,1.2,1.2262,1.2,1.2,6694,0
+SNT.US,D,20230829,000000,1.2,1.21,1.2,1.2,999,0
+SNT.US,D,20230830,000000,1.2,1.2004,1.2,1.2,6266,0
+SNT.US,D,20230831,000000,1.2,1.2289,1.2,1.22,6829,0
+SNT.US,D,20230901,000000,1.2,1.23,1.2,1.2,2928,0
+SNT.US,D,20230905,000000,1.2,1.23,1.2,1.21,16993,0
+SNT.US,D,20230906,000000,1.2,1.2125,1.18,1.18,13046,0
+SNT.US,D,20230907,000000,1.18,1.2001,1.18,1.18,6956,0
+SNT.US,D,20230908,000000,1.18,1.1806,1.18,1.18,2880,0
+SNT.US,D,20230911,000000,1.18,1.2,1.18,1.2,1727,0
+SNT.US,D,20230912,000000,1.19,1.19,1.16,1.17,10258,0
+SNT.US,D,20230913,000000,1.17,1.1881,1.15,1.15,14181,0
+SNT.US,D,20230914,000000,1.15,1.16,1.13,1.13,18419,0
+SNT.US,D,20230915,000000,1.13,1.1685,1.13,1.1685,6825,0
+SNT.US,D,20230918,000000,1.16,1.16,1.15,1.15,15832,0
+SNT.US,D,20230919,000000,1.1839,1.1839,1.13,1.1307,4295,0
+SNT.US,D,20230920,000000,1.14,1.14,1.13,1.13,4981,0
+SNT.US,D,20230921,000000,1.13,1.1488,1.13,1.13,10115,0
+SNT.US,D,20230922,000000,1.13,1.14,1.13,1.13,5856,0
+SNT.US,D,20230925,000000,1.14,1.14,1.13,1.13,1875,0
+SNT.US,D,20230926,000000,1.13,1.1399,1.11,1.13,21351,0
+SNT.US,D,20230927,000000,1.12,1.14,1.11,1.11,7852,0
+SNT.US,D,20230928,000000,1.11,1.13,1.11,1.11,1316,0
+SNT.US,D,20230929,000000,1.13,1.13,1.11,1.11,1264,0
+SNT.US,D,20231002,000000,1.11,1.1115,1.11,1.11,5316,0
+SNT.US,D,20231003,000000,1.113,1.13,1.1,1.12,9194,0
+SNT.US,D,20231004,000000,1.15,1.15,1.11,1.1185,2439,0
+SNT.US,D,20231005,000000,1.12,1.13,1.1172,1.1172,2684,0
+SNT.US,D,20231006,000000,1.12,1.12,1.12,1.12,1796,0
+SNT.US,D,20231009,000000,1.2,1.47,1.16,1.16,752541,0
+SNT.US,D,20231010,000000,1.28,1.7899,1.25,1.58,1635420,0
+SNT.US,D,20231011,000000,1.46,1.48,1.22,1.28,183107,0
+SNT.US,D,20231012,000000,1.25,1.3,1.1501,1.19,75674,0
+SNT.US,D,20231013,000000,1.3,1.3,1.17,1.23,43577,0
+SNT.US,D,20231016,000000,1.26,1.3399,1.19,1.24,23260,0
+SNT.US,D,20231017,000000,1.26,1.29,1.19,1.28,13977,0
+SNT.US,D,20231018,000000,1.3,1.3,1.2201,1.2598,12782,0
+SNT.US,D,20231019,000000,1.23,1.35,1.1901,1.35,68726,0
+SNT.US,D,20231020,000000,1.31,1.3499,1.2122,1.23,53158,0
+SNT.US,D,20231023,000000,1.23,1.24,1.2,1.23,6142,0
+SNT.US,D,20231024,000000,1.19,1.2195,1.1801,1.19,2732,0
+SNT.US,D,20231025,000000,1.22,1.27,1.2,1.2,49865,0
+SNT.US,D,20231026,000000,1.2088,1.24,1.15,1.18,39001,0
+SNT.US,D,20231027,000000,1.16,1.23,1.14,1.14,27871,0
+SNT.US,D,20231030,000000,1.13,1.3399,1.13,1.225,32297,0
+SNT.US,D,20231031,000000,1.18,1.23,1.09,1.13,147333,0
+SNT.US,D,20231101,000000,1.13,1.1899,1.0952,1.17,5111,0
+SNT.US,D,20231102,000000,1.1,1.185,1.0901,1.18,21310,0
+SNT.US,D,20231103,000000,1.24,1.24,1.12,1.195,7397,0
+SNT.US,D,20231106,000000,1.14,1.19,1.12,1.155,7684,0
+SNT.US,D,20231107,000000,1.1,1.1692,1.1,1.15,6055,0
+SNT.US,D,20231108,000000,1.1001,1.19,1.1001,1.16,22382,0
+SNT.US,D,20231109,000000,1.2,1.21,1.11,1.1571,10903,0
+SNT.US,D,20231110,000000,1.13,1.17,1.12,1.16,27079,0
+SNT.US,D,20231113,000000,1.13,1.23,1.1208,1.16,23195,0
+SNT.US,D,20231114,000000,1.2285,1.24,1.1201,1.1311,8035,0
+SNT.US,D,20231115,000000,1.1,1.41,1.1,1.2,103681,0
+SNT.US,D,20231116,000000,1.22,1.22,1.16,1.188,7254,0
+SNT.US,D,20231117,000000,1.18,1.2,1.1394,1.2,2788,0
+SNT.US,D,20231120,000000,1.15,1.17,1.15,1.17,357434,0
+SNT.US,D,20231121,000000,1.12,1.17,1.12,1.1353,8462,0
+SNT.US,D,20231122,000000,1.12,1.2481,1.12,1.1877,12720,0
+SNT.US,D,20231124,000000,1.185,1.185,1.14,1.1501,3775,0
+SNT.US,D,20231127,000000,1.16,1.2,1.13,1.174,12309,0
+SNT.US,D,20231128,000000,1.17,1.23,1.14,1.14,4777,0
+SNT.US,D,20231129,000000,1.1503,1.165,1.13,1.15,3773,0
+SNT.US,D,20231130,000000,1.15,1.15,1.13,1.1301,7856,0
+SNT.US,D,20231201,000000,1.13,1.17,1.13,1.13,5249,0
+SNT.US,D,20231204,000000,1.15,1.19,1.12,1.13,19198,0
+SNT.US,D,20231205,000000,1.12,1.16,1.12,1.1402,5429,0
+SNT.US,D,20231206,000000,1.13,1.1843,1.11,1.14,27910,0
+SNT.US,D,20231207,000000,1.14,1.1539,1.13,1.14,7047,0
+SNT.US,D,20231208,000000,1.1899,1.1899,1.11,1.1573,4812,0
+SNT.US,D,20231211,000000,1.15,1.16,1.13,1.14,6313,0
+SNT.US,D,20231212,000000,1.13,1.19,1.13,1.18,68792,0
+SNT.US,D,20231213,000000,1.15,1.27,1.15,1.23,135094,0
+SNT.US,D,20231214,000000,1.22,1.25,1.19,1.2091,31649,0
+SNT.US,D,20231215,000000,1.1901,1.21,1.16,1.1999,57898,0
+SNT.US,D,20231218,000000,1.17,1.2,1.1409,1.15,65219,0
+SNT.US,D,20231219,000000,1.15,1.1799,1.14,1.15,37514,0
+SNT.US,D,20231220,000000,1.1401,1.3499,1.1401,1.225,524619,0
+SNT.US,D,20231221,000000,1.3,1.33,1.17,1.25,156885,0
+SNT.US,D,20231222,000000,1.21,1.2692,1.2,1.25,29432,0
+SNT.US,D,20231226,000000,1.27,1.32,1.25,1.28,30622,0
+SNT.US,D,20231227,000000,1.25,1.38,1.2401,1.37,61869,0
+SNT.US,D,20231228,000000,1.34,1.38,1.3201,1.34,17834,0
+SNT.US,D,20231229,000000,1.34,1.36,1.28,1.29,37077,0
+SNT.US,D,20240102,000000,1.3,1.305,1.28,1.28,9410,0
+SNT.US,D,20240103,000000,1.28,1.28,1.2201,1.23,10843,0
+SNT.US,D,20240104,000000,1.18,1.24,1.17,1.18,39813,0
+SNT.US,D,20240105,000000,1.23,1.24,1.18,1.2,31981,0
+SNT.US,D,20240108,000000,1.2,1.24,1.1523,1.19,20713,0
+SNT.US,D,20240109,000000,1.19,1.2135,1.18,1.18,3832,0
+SNT.US,D,20240110,000000,1.216,1.2173,1.18,1.19,3284,0
+SNT.US,D,20240111,000000,1.16,1.2299,1.16,1.17,3748,0
+SNT.US,D,20240112,000000,1.16,1.19,1.16,1.17,3811,0
+SNT.US,D,20240116,000000,1.16,1.16,1.12,1.13,93787,0
+SNT.US,D,20240117,000000,1.13,1.132,1.13,1.13,9099,0
+SNT.US,D,20240118,000000,1.1433,1.155,1.13,1.13,7052,0
+SNT.US,D,20240119,000000,1.1344,1.1631,1.13,1.13,2307,0
+SNT.US,D,20240122,000000,1.13,1.1479,1.13,1.13,5597,0
+SNT.US,D,20240123,000000,1.16,1.17,1.14,1.14,1593,0
+SNT.US,D,20240124,000000,1.155,1.155,1.13,1.13,1410,0
+SNT.US,D,20240125,000000,1.13,1.1315,1.13,1.13,1865,0
+SNT.US,D,20240126,000000,1.138,1.1423,1.1014,1.12,17936,0
+SNT.US,D,20240129,000000,1.12,1.14,1.11,1.12,13441,0
+SNT.US,D,20240130,000000,1.14,1.15,1.12,1.12,25162,0
+SNT.US,D,20240131,000000,1.12,1.14,1.12,1.13,5907,0
+SNT.US,D,20240201,000000,1.14,1.14,1.11,1.13,3115,0
+SNT.US,D,20240202,000000,1.14,1.18,1.13,1.155,30015,0
+SNT.US,D,20240205,000000,1.1591,1.17,1.13,1.13,1374,0
+SNT.US,D,20240206,000000,1.14,1.15,1.13,1.14,7162,0
+SNT.US,D,20240207,000000,1.14,1.14,1.14,1.14,821,0
+SNT.US,D,20240208,000000,1.14,1.1749,1.14,1.165,4933,0
+SNT.US,D,20240209,000000,1.16,1.17,1.15,1.15,7481,0
+SNT.US,D,20240212,000000,1.14,1.1705,1.14,1.16,3608,0
+SNT.US,D,20240213,000000,1.15,1.17,1.15,1.16,4861,0
+SNT.US,D,20240214,000000,1.15,1.165,1.15,1.15,12451,0
+SNT.US,D,20240215,000000,1.15,1.17,1.1,1.12,28956,0
+SNT.US,D,20240216,000000,1.12,1.16,1.12,1.14,26783,0
+SNT.US,D,20240220,000000,1.13,1.145,1.13,1.145,40971,0
+SNT.US,D,20240221,000000,1.14,1.1501,1.14,1.14,24969,0
+SNT.US,D,20240222,000000,1.14,1.1572,1.14,1.1477,4243,0
+SNT.US,D,20240223,000000,1.14,1.1487,1.14,1.145,5202,0
+SNT.US,D,20240226,000000,1.14,1.15,1.14,1.14,3518,0
+SNT.US,D,20240227,000000,1.14,1.15,1.14,1.14,11452,0
+SNT.US,D,20240228,000000,1.14,1.16,1.13,1.145,5139,0
+SNT.US,D,20240229,000000,1.13,1.1499,1.13,1.13,3949,0
+SNT.US,D,20240301,000000,1.12,1.15,1.12,1.13,8603,0
+SNT.US,D,20240304,000000,1.15,1.1599,1.12,1.14,6571,0
+SNT.US,D,20240305,000000,1.13,1.1431,1.13,1.14,2462,0
+SNT.US,D,20240306,000000,1.15,1.16,1.13,1.1495,4837,0
+SNT.US,D,20240307,000000,1.14,1.14,1.13,1.1362,9634,0
+SNT.US,D,20240308,000000,1.13,1.1416,1.13,1.1401,6361,0
+SNT.US,D,20240311,000000,1.13,1.1402,1.12,1.14,15374,0
+SNT.US,D,20240312,000000,1.12,1.16,1.12,1.15,39047,0
+SNT.US,D,20240313,000000,1.1476,1.18,1.14,1.175,10589,0
+SNT.US,D,20240314,000000,1.24,1.245,1.17,1.23,32868,0
+SNT.US,D,20240315,000000,1.21,1.24,1.1408,1.1786,9591,0
+SNT.US,D,20240318,000000,1.16,1.22,1.15,1.22,51340,0
+SNT.US,D,20240319,000000,1.2,1.21,1.15,1.1699,4068,0
+SNT.US,D,20240320,000000,1.16,1.2,1.1,1.17,47120,0
+SNT.US,D,20240321,000000,1.2,1.35,1.1501,1.34,62464,0
+SNT.US,D,20240322,000000,1.35,1.3635,1.27,1.27,57861,0
+SNT.US,D,20240325,000000,1.27,1.3399,1.27,1.27,11932,0
+SNT.US,D,20240326,000000,1.295,1.295,1.27,1.28,4046,0
+SNT.US,D,20240327,000000,1.28,1.28,1.225,1.25,8560,0
+SNT.US,D,20240328,000000,1.23,1.255,1.22,1.24,5933,0
+SNT.US,D,20240401,000000,1.23,1.23,1.19,1.205,13957,0
+SNT.US,D,20240402,000000,1.17,1.22,1.08,1.17,44863,0
+SNT.US,D,20240403,000000,1.14,1.19,1.14,1.16,15041,0
+SNT.US,D,20240404,000000,1.17,1.23,1.17,1.21,1122,0
+SNT.US,D,20240405,000000,1.1999,1.33,1.19,1.25,61479,0
+SNT.US,D,20240408,000000,1.2399,1.24,1.2201,1.24,9903,0
+SNT.US,D,20240409,000000,1.25,1.25,1.2,1.23,7677,0
+SNT.US,D,20240410,000000,1.22,1.3,1.22,1.285,24420,0
+SNT.US,D,20240411,000000,1.26,1.3,1.25,1.29,1340,0
+SNT.US,D,20240412,000000,1.2955,1.4,1.2872,1.35,142098,0
+SNT.US,D,20240415,000000,1.35,1.43,1.345,1.38,82888,0
+SNT.US,D,20240416,000000,1.4,1.52,1.39,1.5,63582,0
+SNT.US,D,20240417,000000,1.55,1.55,1.42,1.42,25007,0
+SNT.US,D,20240418,000000,1.46,1.46,1.35,1.41,16104,0
+SNT.US,D,20240419,000000,1.32,1.46,1.3001,1.44,108699,0
+SNT.US,D,20240422,000000,1.41,1.46,1.41,1.46,142296,0
+SNT.US,D,20240423,000000,1.4,1.425,1.3101,1.33,22917,0
+SNT.US,D,20240424,000000,1.35,1.4181,1.33,1.33,12355,0
+SNT.US,D,20240425,000000,1.35,1.35,1.3,1.3121,1397,0
+SNT.US,D,20240426,000000,1.37,1.43,1.36,1.43,21456,0
+SNT.US,D,20240429,000000,1.45,1.46,1.365,1.4099,100608,0
+SNT.US,D,20240430,000000,1.42,1.43,1.36,1.43,15000,0
+SNT.US,D,20240501,000000,1.43,1.43,1.39,1.4,3577,0
+SNT.US,D,20240502,000000,1.37,1.43,1.34,1.43,14756,0
+SNT.US,D,20240503,000000,1.45,1.45,1.38,1.39,3711,0
+SNT.US,D,20240506,000000,1.3801,1.41,1.37,1.37,3814,0
+SNT.US,D,20240507,000000,1.4,1.4,1.36,1.36,3444,0
+SNT.US,D,20240508,000000,1.42,1.42,1.36,1.36,1823,0
+SNT.US,D,20240509,000000,1.3974,1.3974,1.33,1.33,5782,0
+SNT.US,D,20240510,000000,1.35,1.39,1.27,1.27,26877,0
+SNT.US,D,20240513,000000,1.28,1.4,1.28,1.4,1703,0
+SNT.US,D,20240514,000000,1.28,1.47,1.28,1.46,85289,0
+SNT.US,D,20240515,000000,1.43,1.46,1.4,1.45,7720,0
+SNT.US,D,20240516,000000,1.41,1.45,1.4,1.44,15608,0
+SNT.US,D,20240517,000000,1.43,1.4996,1.41,1.47,43299,0
+SNT.US,D,20240520,000000,1.48,1.485,1.42,1.46,16359,0
+SNT.US,D,20240521,000000,1.45,1.45,1.4301,1.4301,2179,0
+SNT.US,D,20240522,000000,1.41,1.5,1.41,1.5,16298,0
+SNT.US,D,20240523,000000,1.49,1.5664,1.49,1.52,23282,0
+SNT.US,D,20240524,000000,1.52,1.53,1.48,1.48,3515,0
+SNT.US,D,20240528,000000,1.52,1.57,1.52,1.57,28153,0
+SNT.US,D,20240529,000000,1.59,1.6,1.536,1.56,65573,0
+SNT.US,D,20240530,000000,1.56,1.56,1.44,1.45,27996,0
+SNT.US,D,20240531,000000,1.43,1.48,1.4201,1.46,22807,0
+SNT.US,D,20240603,000000,1.43,1.45,1.41,1.42,7870,0
+SNT.US,D,20240604,000000,1.44,1.44,1.4,1.4174,26102,0
+SNT.US,D,20240605,000000,1.36,1.405,1.36,1.37,14444,0
+SNT.US,D,20240606,000000,1.34,1.355,1.33,1.35,8937,0
+SNT.US,D,20240607,000000,1.32,1.38,1.31,1.37,4881,0
+SNT.US,D,20240610,000000,1.39,1.46,1.35,1.45,11825,0
+SNT.US,D,20240611,000000,1.41,1.4584,1.41,1.44,12353,0
+SNT.US,D,20240612,000000,1.45,1.45,1.38,1.38,4907,0
+SNT.US,D,20240613,000000,1.3641,1.4399,1.335,1.36,25698,0
+SNT.US,D,20240614,000000,1.4,1.7,1.4,1.68,262049,0
+SNT.US,D,20240617,000000,1.8,2.19,1.69,1.9,586832,0
+SNT.US,D,20240618,000000,2.01,2.01,1.78,1.87,49947,0
+SNT.US,D,20240620,000000,1.81,1.838,1.76,1.775,14915,0
+SNT.US,D,20240621,000000,1.73,1.76,1.65,1.72,35840,0
+SNT.US,D,20240624,000000,1.72,1.906,1.72,1.78,41673,0
+SNT.US,D,20240625,000000,1.75,1.7999,1.62,1.79,34663,0
+SNT.US,D,20240626,000000,1.721,1.88,1.7,1.88,34819,0
+SNT.US,D,20240627,000000,1.88,1.88,1.8,1.815,5370,0
+SNT.US,D,20240628,000000,1.8633,1.8633,1.7444,1.8,11637,0
+SNT.US,D,20240701,000000,1.8,1.895,1.8,1.87,23089,0
+SNT.US,D,20240702,000000,1.9,1.9,1.81,1.8343,9451,0
+SNT.US,D,20240703,000000,1.8,1.835,1.8,1.835,5236,0
+SNT.US,D,20240705,000000,1.815,1.8399,1.79,1.8,3356,0
+SNT.US,D,20240708,000000,1.79,1.79,1.72,1.7401,6236,0
+SNT.US,D,20240709,000000,1.71,1.72,1.71,1.72,3756,0
+SNT.US,D,20240710,000000,1.7199,1.7421,1.7,1.72,24353,0
+SNT.US,D,20240711,000000,1.74,1.74,1.69,1.69,2924,0
+SNT.US,D,20240712,000000,1.6778,1.7299,1.641,1.68,4354,0
+SNT.US,D,20240715,000000,1.68,1.68,1.63,1.65,24241,0
+SNT.US,D,20240716,000000,1.62,1.63,1.59,1.61,20255,0
+SNT.US,D,20240717,000000,1.65,1.65,1.62,1.63,6765,0
+SNT.US,D,20240718,000000,1.61,1.64,1.61,1.64,7180,0
+SNT.US,D,20240719,000000,1.65,1.6698,1.65,1.66,2325,0
+SNT.US,D,20240722,000000,1.6697,1.67,1.65,1.65,11623,0
+SNT.US,D,20240723,000000,1.62,1.66,1.62,1.65,6778,0
+SNT.US,D,20240724,000000,1.65,1.65,1.6,1.6499,46317,0
+SNT.US,D,20240725,000000,1.62,1.66,1.5,1.64,27727,0
+SNT.US,D,20240726,000000,1.64,1.655,1.64,1.655,1705,0
+SNT.US,D,20240729,000000,1.59,1.695,1.59,1.665,23384,0
+SNT.US,D,20240730,000000,1.7,1.7007,1.66,1.66,16153,0
+SNT.US,D,20240731,000000,1.66,1.695,1.65,1.67,2064,0
+SNT.US,D,20240801,000000,1.68,1.7152,1.66,1.7,6111,0
+SNT.US,D,20240802,000000,1.61,1.71,1.61,1.6341,5316,0
+SNT.US,D,20240805,000000,1.6,1.66,1.51,1.66,12781,0
+SNT.US,D,20240806,000000,1.6,1.63,1.52,1.59,10091,0
+SNT.US,D,20240807,000000,1.55,1.5875,1.54,1.56,3793,0
+SNT.US,D,20240808,000000,1.55,1.645,1.54,1.59,13731,0
+SNT.US,D,20240809,000000,1.575,1.575,1.56,1.5612,10169,0
+SNT.US,D,20240812,000000,1.55,1.575,1.55,1.575,6497,0
+SNT.US,D,20240813,000000,1.57,1.5853,1.55,1.58,3662,0
+SNT.US,D,20240814,000000,1.5898,1.62,1.58,1.6,11547,0
+SNT.US,D,20240815,000000,1.64,1.7,1.6,1.7,6171,0
+SNT.US,D,20240816,000000,1.72,1.745,1.657,1.74,193336,0
+SNT.US,D,20240819,000000,1.71,1.74,1.65,1.73,20853,0
+SNT.US,D,20240820,000000,1.71,1.71,1.7,1.7,2717,0
+SNT.US,D,20240821,000000,1.7009,1.74,1.7009,1.7399,20563,0
+SNT.US,D,20240822,000000,1.72,1.74,1.6,1.74,64244,0
+SNT.US,D,20240823,000000,1.63,1.74,1.63,1.7399,22970,0
+SNT.US,D,20240826,000000,1.74,1.74,1.73,1.735,60732,0
+SNT.US,D,20240827,000000,1.74,1.74,1.71,1.725,32432,0
+SNT.US,D,20240828,000000,1.73,1.73,1.67,1.69,6482,0
+SNT.US,D,20240829,000000,1.654,1.7,1.654,1.6709,11428,0
+SNT.US,D,20240830,000000,1.6301,1.65,1.61,1.6165,4807,0
+SNT.US,D,20240903,000000,1.58,1.6199,1.58,1.6199,5134,0
+SNT.US,D,20240904,000000,1.5878,1.6199,1.5878,1.61,2285,0
+SNT.US,D,20240905,000000,1.635,1.65,1.62,1.62,946,0
+SNT.US,D,20240906,000000,1.62,1.6599,1.62,1.64,1083,0
+SNT.US,D,20240909,000000,1.62,1.6399,1.61,1.61,9873,0
+SNT.US,D,20240910,000000,1.6,1.62,1.6,1.62,444,0
+SNT.US,D,20240911,000000,1.6231,1.65,1.61,1.6452,1646,0
+SNT.US,D,20240912,000000,1.62,1.62,1.61,1.61,5537,0
+SNT.US,D,20240913,000000,1.62,1.62,1.6,1.6,980,0
+SNT.US,D,20240916,000000,1.59,1.6101,1.59,1.6,4053,0
+SNT.US,D,20240917,000000,1.57,1.59,1.57,1.58,7310,0
+SNT.US,D,20240918,000000,1.5999,1.61,1.59,1.61,11763,0
+SNT.US,D,20240919,000000,1.5884,1.6199,1.5859,1.6,2842,0
+SNT.US,D,20240920,000000,1.6,1.6,1.58,1.59,6994,0
+SNT.US,D,20240923,000000,1.59,1.5992,1.59,1.5992,3207,0
+SNT.US,D,20240924,000000,1.5999,1.6,1.58,1.58,22762,0
+SNT.US,D,20240925,000000,1.58,1.59,1.58,1.59,2345,0
+SNT.US,D,20240926,000000,1.57,1.5968,1.57,1.5968,1219,0
+SNT.US,D,20240927,000000,1.5981,1.6,1.59,1.597944,7556,0
+SNT.US,D,20240930,000000,1.57,1.6,1.57,1.59,6413,0
+SNT.US,D,20241001,000000,1.585,1.6,1.58,1.6,13593,0
+SNT.US,D,20241002,000000,1.59,1.59,1.56,1.56,16973,0
+SNT.US,D,20241003,000000,1.56,1.5674,1.55,1.56,8964,0
+SNT.US,D,20241004,000000,1.5599,1.5799,1.5501,1.57,18123,0
+SNT.US,D,20241007,000000,1.58,1.58,1.56,1.56,13691,0
+SNT.US,D,20241008,000000,1.55,1.56,1.52,1.56,11077,0
+SNT.US,D,20241009,000000,1.55,1.57,1.53,1.53,10664,0
+SNT.US,D,20241010,000000,1.53,1.54,1.49,1.49,24127,0
+SNT.US,D,20241011,000000,1.49,1.54,1.47,1.5,9652,0
+SNT.US,D,20241014,000000,1.5,1.545,1.5,1.54,2637,0
+SNT.US,D,20241015,000000,1.53,1.55,1.5198,1.53,10865,0
+SNT.US,D,20241016,000000,1.51,1.55,1.4992,1.53,11415,0
+SNT.US,D,20241017,000000,1.49,1.55,1.49,1.55,13731,0
+SNT.US,D,20241018,000000,1.5,1.54,1.49,1.53,12073,0
+SNT.US,D,20241021,000000,1.5234,1.5234,1.48,1.5,1404,0
+SNT.US,D,20241022,000000,1.48,1.5,1.48,1.5,16267,0
+SNT.US,D,20241023,000000,1.49,1.49,1.48,1.48,3430,0
+SNT.US,D,20241024,000000,1.48,1.49,1.4701,1.48,1675,0
+SNT.US,D,20241025,000000,1.49,1.49,1.47,1.485,6975,0
+SNT.US,D,20241028,000000,1.46,1.48,1.46,1.46,8436,0
+SNT.US,D,20241029,000000,1.4,1.5,1.4,1.5,13874,0
+SNT.US,D,20241030,000000,1.48,1.5,1.48,1.4999,6333,0
+SNT.US,D,20241031,000000,1.46,1.4899,1.46,1.48,5332,0
+SNT.US,D,20241101,000000,1.49,1.55,1.48,1.54,56290,0
+SNT.US,D,20241104,000000,1.54,1.6,1.5,1.595,75735,0
+SNT.US,D,20241105,000000,1.57,1.6,1.5576,1.575,24898,0
+SNT.US,D,20241106,000000,1.51,1.59,1.51,1.565,19091,0
+SNT.US,D,20241107,000000,1.53,1.58,1.53,1.56,6660,0
+SNT.US,D,20241108,000000,1.59,1.59,1.5611,1.57,18737,0
+SNT.US,D,20241111,000000,1.56,1.74,1.56,1.74,149911,0
+SNT.US,D,20241112,000000,1.7,2.335,1.7,2.24,703163,0
+SNT.US,D,20241113,000000,2.48,2.5,2.3,2.34,210658,0
+SNT.US,D,20241114,000000,2.24,2.48,2.24,2.39,155532,0
+SNT.US,D,20241115,000000,2.35,2.64,2.26,2.64,192490,0
+SNT.US,D,20241118,000000,2.7499,3.145,2.7,2.7,308331,0
+SNT.US,D,20241119,000000,2.75,2.77,2.5,2.53,108222,0
+SNT.US,D,20241120,000000,2.52,2.95,2.41,2.89,135709,0
+SNT.US,D,20241121,000000,2.9,3.0395,2.89,2.96,77918,0
+SNT.US,D,20241122,000000,2.95,3.21,2.86,2.99,158377,0
+SNT.US,D,20241125,000000,3.04,3.04,2.87,2.96,86600,0
+SNT.US,D,20241126,000000,2.95,2.99,2.81,2.98,23303,0
+SNT.US,D,20241127,000000,2.97,3,2.78,2.79,47835,0
+SNT.US,D,20241129,000000,2.8,3.15,2.8,3.15,74594,0
+SNT.US,D,20241202,000000,3.15,3.25,3.1,3.14,115240,0
+SNT.US,D,20241203,000000,3.12,3.12,2.91,3.01,47451,0
+SNT.US,D,20241204,000000,3.01,3.1299,2.915,2.99,43394,0
+SNT.US,D,20241205,000000,2.91,2.97,2.78,2.78,57588,0
+SNT.US,D,20241206,000000,2.7,2.7996,2.52,2.74,37716,0
+SNT.US,D,20241209,000000,2.68,2.9691,2.5901,2.85,57661,0
+SNT.US,D,20241210,000000,2.83,2.8399,2.72,2.78,37195,0
+SNT.US,D,20241211,000000,2.82,2.9487,2.82,2.885,43871,0
+SNT.US,D,20241212,000000,2.92,3.09,2.92,2.99,64831,0
+SNT.US,D,20241213,000000,2.98,3,2.9,2.935,23994,0
+SNT.US,D,20241216,000000,2.99,3.2,2.9599,3.19,141237,0
+SNT.US,D,20241217,000000,3.21,3.35,3.19,3.34,131953,0
+SNT.US,D,20241218,000000,3.35,3.45,3.33,3.33,118044,0
+SNT.US,D,20241219,000000,3.35,3.69,3.35,3.65,148367,0
+SNT.US,D,20241220,000000,3.65,3.68,3.46,3.5819,50888,0
+SNT.US,D,20241223,000000,3.6,3.6,3.25,3.43,54123,0
+SNT.US,D,20241224,000000,3.43,3.47,3.28,3.47,14095,0
+SNT.US,D,20241226,000000,3.4699,3.5,3.26,3.4899,40263,0
+SNT.US,D,20241227,000000,3.49,3.6848,3.49,3.55,39437,0
+SNT.US,D,20241230,000000,3.58,3.6499,3.41,3.5,37757,0
+SNT.US,D,20241231,000000,3.59,3.59,3.36,3.44,54105,0
+SNT.US,D,20250102,000000,3.6,3.69,3.48,3.69,44552,0
+SNT.US,D,20250103,000000,3.7,3.75,3.5617,3.7,73523,0
+SNT.US,D,20250106,000000,3.74,3.74,3.61,3.68,45943,0
+SNT.US,D,20250107,000000,3.73,3.73,3.56,3.61,13927,0
+SNT.US,D,20250108,000000,3.47,3.55,3.12,3.32,33783,0
+SNT.US,D,20250110,000000,3.35,3.42,3.18,3.25,16017,0
+SNT.US,D,20250113,000000,3.15,3.3863,3.1,3.21,33307,0
+SNT.US,D,20250114,000000,3.19,3.32,3.06,3.29,8655,0
+SNT.US,D,20250115,000000,3.31,3.45,3.17,3.44,55363,0
+SNT.US,D,20250116,000000,3.45,3.5079,3.42,3.47,10011,0
+SNT.US,D,20250117,000000,3.41,3.5106,3.36,3.36,28351,0
+SNT.US,D,20250121,000000,3.45,3.65,3.3712,3.61,55518,0
+SNT.US,D,20250122,000000,3.66,3.75,3.64,3.75,40234,0
+SNT.US,D,20250123,000000,3.7482,3.8396,3.7001,3.7799,56837,0
+SNT.US,D,20250124,000000,3.8,3.89,3.72,3.89,50724,0
+SNT.US,D,20250127,000000,3.89,3.89,3.62,3.79,46480,0
+SNT.US,D,20250128,000000,3.83,3.9,3.69,3.9,62027,0
+SNT.US,D,20250129,000000,3.9,3.9,3.8101,3.865,31608,0
+SNT.US,D,20250130,000000,3.88,3.88,3.71,3.82,30199,0
+SNT.US,D,20250131,000000,3.83,3.83,3.7001,3.82,32020,0
+SNT.US,D,20250203,000000,3.76,3.76,3.4001,3.56,29965,0
+SNT.US,D,20250204,000000,3.66,3.6884,3.53,3.615,33525,0
+SNT.US,D,20250205,000000,3.552,3.675,3.43,3.44,36067,0
+SNT.US,D,20250206,000000,3.41,3.5,3.4,3.45,17762,0
+SNT.US,D,20250207,000000,3.5,3.5012,3.35,3.395,27046,0
+SNT.US,D,20250210,000000,3.4,3.7,3.35,3.7,58327,0
+SNT.US,D,20250211,000000,3.7,3.7,3.3297,3.54,18424,0
+SNT.US,D,20250212,000000,3.45,3.59,3.45,3.56,11305,0
+SNT.US,D,20250213,000000,3.56,3.5996,3.48,3.54,27224,0
+SNT.US,D,20250214,000000,3.49,3.57,3.43,3.555,50782,0
+SNT.US,D,20250218,000000,3.55,3.7,3.4627,3.56,105454,0
+SNT.US,D,20250219,000000,3.435,3.9,3.4006,3.85,156631,0
+SNT.US,D,20250220,000000,3.7,3.89,3.6935,3.885,97904,0
+SNT.US,D,20250221,000000,3.87,3.97,3.8,3.925,68865,0
+SNT.US,D,20250224,000000,3.85,3.96,3.8,3.88,89310,0
+SNT.US,D,20250225,000000,3.85,3.85,3.74,3.75,32258,0
+SNT.US,D,20250226,000000,3.81,3.95,3.74,3.88,60317,0
+SNT.US,D,20250227,000000,3.9,3.9,3.75,3.84,12659,0
+SNT.US,D,20250228,000000,3.81,3.81,3.62,3.75,34840,0
+SNT.US,D,20250303,000000,3.78,3.8,3.51,3.54,32383,0
+SNT.US,D,20250304,000000,3.5,3.5,3.24,3.355,53775,0
+SNT.US,D,20250305,000000,3.36,3.48,3.36,3.45,12421,0
+SNT.US,D,20250306,000000,3.45,3.4981,3.38,3.38,17706,0
+SNT.US,D,20250307,000000,3.45,3.47,3.32,3.45,25365,0
+SNT.US,D,20250310,000000,3.47,3.47,3.32,3.32,26524,0
+SNT.US,D,20250311,000000,3.3,3.39,3.2319,3.34,24872,0
+SNT.US,D,20250312,000000,3.31,3.43,3.2,3.41,16552,0
+SNT.US,D,20250313,000000,3.43,3.46,3.4,3.405,16632,0
+SNT.US,D,20250314,000000,3.43,3.47,3.4044,3.45,10723,0
+SNT.US,D,20250317,000000,3.4,3.48,3.4,3.455,11800,0
+SNT.US,D,20250318,000000,3.3,3.4722,3.3,3.37,12126,0
+SNT.US,D,20250319,000000,3.43,3.448686,3.3307,3.4342,21852,0
+SNT.US,D,20250320,000000,3.44,3.5,3.43,3.47,22654,0
+SNT.US,D,20250321,000000,3.44,3.5453,3.42,3.45,30805,0
+SNT.US,D,20250324,000000,3.48,3.56,3.46,3.5,27676,0
+SNT.US,D,20250325,000000,3.5,3.55,3.4594,3.49,13115,0
+SNT.US,D,20250326,000000,3.48,3.49,3.44,3.49,33976,0
+SNT.US,D,20250327,000000,3.49,3.51,3.42,3.44,23546,0
+SNT.US,D,20250328,000000,3.54,3.54,3.44,3.48,6035,0
+SNT.US,D,20250331,000000,3.48,3.49,3.4,3.46,28724,0
+SNT.US,D,20250401,000000,3.41,3.434,3.31,3.38,9478,0
+SNT.US,D,20250402,000000,3.29,3.3799,3.29,3.349,13367,0
+SNT.US,D,20250403,000000,3.23,3.29,3.12,3.16,28930,0
+SNT.US,D,20250404,000000,3,3,2.7,2.7,21140,0
+SNT.US,D,20250407,000000,2.57,2.85,2.57,2.77,22158,0
+SNT.US,D,20250408,000000,2.85,2.9673,2.8496,2.87,45649,0
+SNT.US,D,20250409,000000,2.81,3.2599,2.795,3.2,41962,0
+SNT.US,D,20250410,000000,3.2281,3.2281,3.0341,3.06,5694,0
+SNT.US,D,20250411,000000,3,3.1154,2.91,3.1,9600,0
+SNT.US,D,20250414,000000,3.16,3.22,3.12,3.16,14244,0
+SNT.US,D,20250415,000000,3.2,3.2183,3.13,3.13,5086,0
+SNT.US,D,20250416,000000,3.15,3.1736,3.01,3.05,7954,0
+SNT.US,D,20250417,000000,3.1341,3.1907,3,3.1907,21504,0
+SNT.US,D,20250421,000000,3.2,3.2,2.95,3.09,19898,0
+SNT.US,D,20250422,000000,3.1,3.1747,3.08,3.1747,9983,0
+SNT.US,D,20250423,000000,3.21,3.2192,3.165,3.18,4012,0
+SNT.US,D,20250424,000000,3.6,3.6639,3.35,3.48,86596,0
+SNT.US,D,20250425,000000,3.5572,3.5572,3.41,3.4646,4894,0
+SNT.US,D,20250428,000000,3.55,3.55,3.29,3.42,10868,0
+SNT.US,D,20250429,000000,3.36,3.46,3.355,3.44,13070,0
+SNT.US,D,20250430,000000,3.445,3.445,3.38,3.42,5018,0
+SNT.US,D,20250501,000000,3.46,3.5498,3.46,3.5,2336,0
+SNT.US,D,20250502,000000,3.5,3.54,3.38,3.495,13577,0
+SNT.US,D,20250505,000000,3.54,3.54,3.33,3.45,29487,0
+SNT.US,D,20250506,000000,3.375,3.4489,3.32,3.32,6028,0
+SNT.US,D,20250507,000000,3.344,3.344,3.27,3.2942,2836,0
+SNT.US,D,20250508,000000,3.25,3.35,3.25,3.35,15438,0
+SNT.US,D,20250509,000000,3.35,3.5,3.3,3.5,15963,0
+SNT.US,D,20250512,000000,3.56,3.64,3.425,3.53,19600,0
+SNT.US,D,20250513,000000,3.5,3.6366,3.465,3.5874,10776,0
+SNT.US,D,20250514,000000,3.64,3.64,3.47,3.55,16449,0
+SNT.US,D,20250515,000000,3.51,3.55,3.45,3.52,15542,0
+SNT.US,D,20250516,000000,3.544,3.65,3.42,3.5619,259321,0
+SNT.US,D,20250519,000000,3.56,3.97,3.56,3.945,140660,0
+SNT.US,D,20250520,000000,3.93,3.97,3.85,3.895,37533,0
+SNT.US,D,20250521,000000,3.94,3.9494,3.75,3.83,26359,0
+SNT.US,D,20250522,000000,3.84,3.9151,3.7488,3.8,30617,0
+SNT.US,D,20250523,000000,3.8,3.89,3.7,3.74,45079,0
+SNT.US,D,20250527,000000,3.84,3.967,3.71,3.75,110287,0
+SNT.US,D,20250528,000000,3.86,3.89,3.72,3.88,52001,0
+SNT.US,D,20250529,000000,3.88,3.9679,3.85,3.865,25560,0
+SNT.US,D,20250530,000000,3.9,4.209,3.86,4.13,196225,0
+SNT.US,D,20250602,000000,4.17,4.29,4.06,4.16,231488,0
+SNT.US,D,20250603,000000,4.16,4.25,3.87,4.0799,98589,0
+SNT.US,D,20250604,000000,4.12,4.1399,3.8631,4.02,33562,0
+SNT.US,D,20250605,000000,4.05,4.06,3.7117,3.86,56338,0
+SNT.US,D,20250606,000000,3.9,3.9,3.65,3.78,41083,0
+SNT.US,D,20250609,000000,3.71,3.95,3.71,3.85,36787,0
+SNT.US,D,20250610,000000,3.81,3.85,3.71,3.75,19807,0
+SNT.US,D,20250611,000000,3.74,3.86,3.7247,3.86,17589,0
+SNT.US,D,20250612,000000,3.82,4.05,3.75,3.94,33179,0
+SNT.US,D,20250613,000000,4.01,4.09,3.8092,3.96,120656,0
+SNT.US,D,20250616,000000,4.02,4.15,4,4.12,86605,0
+SNT.US,D,20250617,000000,4.12,4.1373,4.03,4.095,14485,0
+SNT.US,D,20250618,000000,4.04,4.12,3.9424,4.1059,37180,0
+SNT.US,D,20250620,000000,4.4,4.91,4.3,4.72,581610,0
+SNT.US,D,20250623,000000,4.86,4.98,4.7,4.8,428715,0
+SNT.US,D,20250624,000000,4.9,4.9,4.7,4.8,143459,0
+SNT.US,D,20250625,000000,4.83,4.94,4.56,4.73,101505,0
+SNT.US,D,20250626,000000,4.8,4.8,4.56,4.64,51273,0
+SNT.US,D,20250627,000000,4.6,4.6399,4.3,4.4,154096,0
+SNT.US,D,20250630,000000,4.4,4.81,4.35,4.73,102266,0
+SNT.US,D,20250701,000000,4.78,4.84,4.6,4.63,79169,0
+SNT.US,D,20250702,000000,4.63,4.81,4.6,4.73,33814,0
+SNT.US,D,20250703,000000,4.83,5.04,4.79,5.04,68782,0
+SNT.US,D,20250707,000000,5,5.04,4.7,4.74,75432,0
+SNT.US,D,20250708,000000,4.71,4.86,4.71,4.84,61454,0
+SNT.US,D,20250709,000000,4.84,4.9235,4.6,4.68,77610,0
+SNT.US,D,20250710,000000,4.66,4.75,4.5,4.69,87874,0
+SNT.US,D,20250711,000000,4.69,4.7,4.5,4.68,35352,0
+SNT.US,D,20250714,000000,4.63,4.79,4.57,4.7,47170,0
+SNT.US,D,20250715,000000,4.7,4.8,4.566,4.64,42882,0
+SNT.US,D,20250716,000000,4.6663,4.7285,4.51,4.5298,42609,0
+SNT.US,D,20250717,000000,4.61,4.6298,4.45,4.5,91894,0
+SNT.US,D,20250718,000000,4.41,4.74,4.23,4.54,126555,0
+SNT.US,D,20250721,000000,4.54,4.59,4.311,4.33,51507,0
+SNT.US,D,20250722,000000,4.33,4.6,4.29,4.55,81202,0
+SNT.US,D,20250723,000000,4.6,4.7,4.34,4.47,38443,0
+SNT.US,D,20250724,000000,4.41,4.47,4.27,4.44,26526,0
+SNT.US,D,20250725,000000,4.45,4.5199,4.35,4.44,12903,0
+SNT.US,D,20250728,000000,4.43,4.54,4.28,4.47,28894,0
+SNT.US,D,20250729,000000,4.47,4.6,4.345,4.53,50000,0
+SNT.US,D,20250730,000000,4.53,4.64,4.22,4.54,26838,0
+SNT.US,D,20250731,000000,4.53,4.6199,4.25,4.38,79774,0
+SNT.US,D,20250801,000000,4.25,4.348,4.14,4.27,55538,0
+SNT.US,D,20250804,000000,4.45,4.4875,4.31,4.44,34336,0
+SNT.US,D,20250805,000000,4.44,4.44,4.245,4.27,15451,0
+SNT.US,D,20250806,000000,4.33,4.3827,4.02,4.14,79325,0
+SNT.US,D,20250807,000000,4.17,4.3872,4.1001,4.25,44708,0
+SNT.US,D,20250808,000000,4.21,4.248,4.05,4.08,20655,0
+SNT.US,D,20250811,000000,4.06,4.15,3.91,4.01,44167,0
+SNT.US,D,20250812,000000,4.05,4.2,4.01,4.09,41321,0
+SNT.US,D,20250813,000000,4.14,4.4,4.1019,4.31,56531,0
+SNT.US,D,20250814,000000,4.32,4.37,4.25,4.25,10478,0
+SNT.US,D,20250815,000000,4.21,4.362305,4.195,4.29,16795,0
+SNT.US,D,20250818,000000,4.3,4.43,4.23,4.39,31451,0
+SNT.US,D,20250819,000000,4.4,4.4,4.26,4.32,47826,0
+SNT.US,D,20250820,000000,4.35,4.39,4.1,4.26,41846,0
+SNT.US,D,20250821,000000,4.27,4.4,4.24,4.35,27360,0
+SNT.US,D,20250822,000000,4.35,4.4,4.23,4.36,28795,0
+SNT.US,D,20250825,000000,4.29,4.65,4.29,4.64,173989,0
+SNT.US,D,20250826,000000,4.85,4.95,4.38,4.46,307037,0
+SNT.US,D,20250827,000000,4.41,4.61,4.37,4.5,63269,0
+SNT.US,D,20250828,000000,4.55,4.63,4.43,4.585,16942,0
+SNT.US,D,20250829,000000,4.62,4.62,4.4507,4.5,32990,0
+SNT.US,D,20250902,000000,4.41,4.51,4.35,4.485,21493,0
+SNT.US,D,20250903,000000,4.44,4.52,4.3275,4.43,16054,0
+SNT.US,D,20250904,000000,4.35,4.43,4.25,4.27,35423,0
+SNT.US,D,20250905,000000,4.35,4.54,4.26,4.41,18181,0
+SNT.US,D,20250908,000000,4.33,4.3952,4.27,4.32,26253,0
+SNT.US,D,20250909,000000,4.38,4.5,4.26,4.42,119547,0
+SNT.US,D,20250910,000000,4.49,4.6,4.42,4.57,28913,0
+SNT.US,D,20250911,000000,4.59,4.740206,4.49,4.5,37745,0
+SNT.US,D,20250912,000000,4.51,4.64,4.42,4.52,18323,0
+SNT.US,D,20250915,000000,4.59,4.6399,4.43,4.44,21553,0
+SNT.US,D,20250916,000000,4.52,4.52,4.25,4.39,61797,0
+SNT.US,D,20250917,000000,4.4,4.4383,4.22,4.25,34782,0
+SNT.US,D,20250918,000000,4.2,4.3799,4.2,4.24,24270,0
+SNT.US,D,20250919,000000,4.27,4.5135,4.27,4.49,37162,0
+SNT.US,D,20250922,000000,4.49,4.59,4.29,4.29,31167,0
+SNT.US,D,20250923,000000,4.52,4.5499,4.385,4.4,17470,0
+SNT.US,D,20250924,000000,4.39,4.8699,4.39,4.79,106988,0
+SNT.US,D,20250925,000000,4.79,4.8,4.6501,4.8,48720,0
+SNT.US,D,20250926,000000,4.84,4.94,4.6,4.87,63298,0
+SNT.US,D,20250929,000000,4.85,4.98,4.75,4.98,47305,0
+SNT.US,D,20250930,000000,4.98,5.0499,4.86,4.99,78561,0
+SNT.US,D,20251001,000000,5,5.03,4.76,4.93,40676,0
+SNT.US,D,20251002,000000,4.88,4.98,4.7011,4.81,29351,0
+SNT.US,D,20251003,000000,4.75,4.8099,4.59,4.69,24723,0
+SNT.US,D,20251006,000000,4.69,4.74,4.54,4.635,35556,0
+SNT.US,D,20251007,000000,4.64,4.71,4.5118,4.62,55644,0
+SNT.US,D,20251008,000000,4.6,4.87,4.4001,4.81,85120,0
+SNT.US,D,20251009,000000,4.85,4.85,4.55,4.78,36929,0
+SNT.US,D,20251010,000000,4.78,4.8,4.52,4.69,22770,0
+SNT.US,D,20251013,000000,4.68,4.783,4.55,4.6,24880,0
+SNT.US,D,20251014,000000,4.55,4.7599,4.52,4.545,51483,0
+SNT.US,D,20251015,000000,4.52,4.68,4.35,4.42,95855,0
+SNT.US,D,20251016,000000,4.7269,4.7269,4.24,4.28,42435,0
+SNT.US,D,20251017,000000,4.26,4.49,4.26,4.41,44793,0
+SNT.US,D,20251020,000000,4.46,4.4731,4.32,4.415,17263,0
+SNT.US,D,20251021,000000,4.38,5.05,4.3306,5.03,131510,0
+SNT.US,D,20251022,000000,5.06,5.31,4.91,5.3,230213,0
+SNT.US,D,20251023,000000,5.34,5.34,4.89,4.98,81617,0
+SNT.US,D,20251024,000000,4.93,5.1,4.75,4.9,55466,0
+SNT.US,D,20251027,000000,4.91,5.0534,4.75,4.86,96647,0
+SNT.US,D,20251028,000000,4.9,5.07,4.75,4.81,25191,0
+SNT.US,D,20251029,000000,4.85,4.91,4.77,4.77,19878,0
+SNT.US,D,20251030,000000,4.83,4.9899,4.75,4.86,25040,0
+SNT.US,D,20251031,000000,4.85,5.0499,4.825,4.91,18173,0
+SNT.US,D,20251103,000000,4.88,4.99,4.86,4.86,24825,0
+SNT.US,D,20251104,000000,4.86,4.895,4.66,4.82,27820,0
+SNT.US,D,20251105,000000,4.77,4.9,4.6,4.6,23339,0
+SNT.US,D,20251106,000000,4.6,4.6517,4.3,4.51,45271,0
+SNT.US,D,20251107,000000,4.34,4.6798,4.2746,4.46,44657,0
+SNT.US,D,20251110,000000,4.5,4.65,4.48,4.6,25976,0
+SNT.US,D,20251111,000000,4.51,4.7889,4.51,4.72,13732,0
+SNT.US,D,20251112,000000,4.78,4.85,4.5822,4.75,16917,0
+SNT.US,D,20251113,000000,4.88,4.88,4.36,4.49,70096,0
+SNT.US,D,20251114,000000,4.44,4.6919,4.39,4.68,62240,0
+SNT.US,D,20251117,000000,4.68,4.7,4.4901,4.6,75729,0
+SNT.US,D,20251118,000000,4.62,4.6799,4.28,4.485,17768,0
+SNT.US,D,20251119,000000,4.55,4.6477,4.41,4.41,13000,0
+SNT.US,D,20251120,000000,4.41,4.68,4.29,4.3,26800,0
+SNT.US,D,20251121,000000,4.3,4.6275,4.3,4.41,25797,0
+SNT.US,D,20251124,000000,4.46,4.6675,4.21,4.335,68377,0
+SNT.US,D,20251125,000000,4.5,4.51,4.27,4.38,81995,0
+SNT.US,D,20251126,000000,3.86,3.91,3.5,3.58,178000,0
+SNT.US,D,20251128,000000,3.75,3.93,3.75,3.89,56950,0
+SNT.US,D,20251201,000000,3.8,3.8,3.3442,3.42,87453,0
+SNT.US,D,20251202,000000,3.41,3.6899,3.2,3.34,68340,0
+SNT.US,D,20251203,000000,3.33,3.53,3.27,3.29,27138,0
+SNT.US,D,20251204,000000,3.29,3.39,3.02,3.03,136244,0
+SNT.US,D,20251205,000000,3.13,3.18,2.745,2.85,139394,0
+SNT.US,D,20251208,000000,2.94,3.36,2.8856,3.33,98632,0
+SNT.US,D,20251209,000000,3.35,3.44,3.25,3.29,50649,0
+SNT.US,D,20251210,000000,3.28,3.5999,3.2683,3.34,48695,0
+SNT.US,D,20251211,000000,3.36,3.49,3.22,3.28,49453,0
+SNT.US,D,20251212,000000,3.3,3.37,3.1705,3.18,39955,0
+SNT.US,D,20251215,000000,3.17,3.29,3.095,3.18,48268,0
+SNT.US,D,20251216,000000,3.15,3.43,3.14,3.25,41076,0
+SNT.US,D,20251217,000000,3.27,3.4,3.23,3.26,36533,0
+SNT.US,D,20251218,000000,3.3,3.5,3.29,3.49,46537,0
+SNT.US,D,20251219,000000,3.48,3.98,3.48,3.88,94709,0
+SNT.US,D,20251222,000000,4,4.29,3.64,4.06,120555,0
+SNT.US,D,20251223,000000,4.1,4.25,4.0755,4.16,86096,0
+SNT.US,D,20251224,000000,4.19,4.4,4.19,4.3,36775,0
+SNT.US,D,20251226,000000,4.38,4.54,4.354,4.45,29766,0
+SNT.US,D,20251229,000000,4.5,4.72,4.43,4.57,93741,0
+SNT.US,D,20251230,000000,4.68,4.76,4.65,4.72,60083,0
+SNT.US,D,20251231,000000,4.72,4.95,4.67,4.83,84577,0
+SNT.US,D,20260102,000000,4.8101,4.835,4.1311,4.56,34493,0
+SNT.US,D,20260105,000000,4.57,4.63,4.38,4.53,46395,0
+SNT.US,D,20260106,000000,4.48,4.63,4.04,4.07,397101,0
+SNT.US,D,20260107,000000,4.1,4.49,4.1,4.26,45940,0
+SNT.US,D,20260108,000000,4.3,4.4,4.2,4.28,60756,0
+SNT.US,D,20260109,000000,4.37,4.45,4.33,4.34,23934,0
+SNT.US,D,20260112,000000,4.39,4.44,4.3501,4.39,24882,0
+SNT.US,D,20260113,000000,4.39,4.4434,4.33,4.33,16211,0
+SNT.US,D,20260114,000000,4.3,4.52,4.3,4.38,36163,0
+SNT.US,D,20260115,000000,4.425,4.46,4.25,4.32,24340,0
+SNT.US,D,20260116,000000,4.39,4.4,4.27,4.29,22739,0
+SNT.US,D,20260120,000000,4.21,4.28,4.18,4.18,14355,0
+SNT.US,D,20260121,000000,4.29,4.31,4.18,4.25,27038,0
+SNT.US,D,20260122,000000,4.32,4.46,4.25,4.37,25625,0
+SNT.US,D,20260123,000000,4.4,4.44,4.2,4.29,27763,0
+SNT.US,D,20260126,000000,4.31,4.56,4.31,4.34,89416,0
+SNT.US,D,20260127,000000,4.35,4.55,4.2995,4.4,23325,0
+SNT.US,D,20260128,000000,4.4,4.5597,4.06,4.33,20984,0
+SNT.US,D,20260129,000000,4.32,4.465,4.115,4.13,110849,0
+SNT.US,D,20260130,000000,4.13,4.26,4.08,4.08,43658,0
+SNT.US,D,20260202,000000,4.19,4.24,3.8877,3.92,36371,0
+SNT.US,D,20260203,000000,3.93,4,3.6465,3.87,13292,0
+SNT.US,D,20260204,000000,4.005,4.005,3.71,3.83,15362,0
+SNT.US,D,20260205,000000,3.85,3.86,3.7,3.73,29126,0
+SNT.US,D,20260206,000000,3.73,3.87,3.73,3.8,24149,0
+SNT.US,D,20260209,000000,3.875,3.94,3.81,3.89,28589,0
+SNT.US,D,20260210,000000,3.87,4.04,3.73,3.73,8203,0
+SNT.US,D,20260211,000000,3.86,4.43,3.8301,4.19,99637,0
+SNT.US,D,20260212,000000,4.17,4.44,3.99,4,15942,0
+SNT.US,D,20260213,000000,4.05,4.15,3.9,3.9,20200,0
+SNT.US,D,20260217,000000,3.91,4,3.7752,3.83,32513,0
+SNT.US,D,20260218,000000,3.93,4.04,3.93,4,19401,0
diff --git a/daily/us/nasdaq stocks/2/socaw.us.txt b/daily/us/nasdaq stocks/2/socaw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c446181b56daf21ab20a741d8edb7e239bdf2cbe
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/socaw.us.txt	
@@ -0,0 +1,65 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOCAW.US,D,20250905,000000,0.18,0.22,0.18,0.22,651320,0
+SOCAW.US,D,20250909,000000,0.183,0.199799,0.16,0.1996,253675,0
+SOCAW.US,D,20250910,000000,0.170101,0.170101,0.170101,0.170101,247,0
+SOCAW.US,D,20250915,000000,0.2221,0.235,0.2011,0.235,18742,0
+SOCAW.US,D,20250916,000000,0.24,0.24,0.2129,0.2129,1571,0
+SOCAW.US,D,20250918,000000,0.19,0.23,0.19,0.23,621,0
+SOCAW.US,D,20250919,000000,0.23,0.23,0.2214,0.2214,1416,0
+SOCAW.US,D,20250922,000000,0.2075,0.23,0.19001,0.205,13197,0
+SOCAW.US,D,20250923,000000,0.2,0.2306,0.2,0.2306,32490,0
+SOCAW.US,D,20250925,000000,0.24,0.2708,0.2173,0.26075,60290,0
+SOCAW.US,D,20250926,000000,0.278,0.2799,0.27,0.275,2090,0
+SOCAW.US,D,20250929,000000,0.2587,0.2587,0.2587,0.2587,176,0
+SOCAW.US,D,20250930,000000,0.223001,0.2482,0.1978,0.2482,756,0
+SOCAW.US,D,20251001,000000,0.24,0.24,0.24,0.24,25040,0
+SOCAW.US,D,20251006,000000,0.27,0.27,0.26,0.26,522,0
+SOCAW.US,D,20251007,000000,0.24,0.24,0.21025,0.24,810,0
+SOCAW.US,D,20251008,000000,0.2499,0.2553,0.2499,0.2553,11622,0
+SOCAW.US,D,20251009,000000,0.26,0.264999,0.26,0.26,14927,0
+SOCAW.US,D,20251010,000000,0.2625,0.265,0.26,0.264964,45053,0
+SOCAW.US,D,20251013,000000,0.2525,0.265,0.2525,0.265,32809,0
+SOCAW.US,D,20251014,000000,0.26,0.26,0.26,0.26,1000,0
+SOCAW.US,D,20251015,000000,0.264999,0.264999,0.264999,0.264999,400,0
+SOCAW.US,D,20251017,000000,0.26,0.27,0.24,0.27,54357,0
+SOCAW.US,D,20251020,000000,0.27,0.27,0.27,0.27,25000,0
+SOCAW.US,D,20251021,000000,0.28,0.28,0.27,0.27,20482,0
+SOCAW.US,D,20251022,000000,0.28,0.28,0.27,0.27,15589,0
+SOCAW.US,D,20251023,000000,0.27,0.27,0.27,0.27,278,0
+SOCAW.US,D,20251024,000000,0.2805,0.2805,0.27,0.27,2433,0
+SOCAW.US,D,20251027,000000,0.27,0.28,0.26,0.268,21487,0
+SOCAW.US,D,20251028,000000,0.299899,0.299899,0.28,0.28,2000,0
+SOCAW.US,D,20251030,000000,0.28,0.2801,0.28,0.2801,118088,0
+SOCAW.US,D,20251031,000000,0.29999,0.29999,0.28,0.28,8526,0
+SOCAW.US,D,20251103,000000,0.28,0.2801,0.28,0.28,26124,0
+SOCAW.US,D,20251104,000000,0.28,0.3443,0.28,0.2809,107981,0
+SOCAW.US,D,20251105,000000,0.2801,0.2801,0.2801,0.2801,1013,0
+SOCAW.US,D,20251110,000000,0.2807,0.2807,0.2807,0.2807,126,0
+SOCAW.US,D,20251112,000000,0.28,0.28,0.28,0.28,20594,0
+SOCAW.US,D,20251119,000000,0.28,0.28,0.28,0.28,5200,0
+SOCAW.US,D,20251120,000000,0.28,0.28,0.28,0.28,464,0
+SOCAW.US,D,20251125,000000,0.28,0.28,0.27,0.28,4265,0
+SOCAW.US,D,20251126,000000,0.28,0.28,0.27,0.28,13342,0
+SOCAW.US,D,20251201,000000,0.28,0.3,0.28,0.3,4721,0
+SOCAW.US,D,20251202,000000,0.28,0.28,0.28,0.28,200,0
+SOCAW.US,D,20251203,000000,0.28,0.28,0.28,0.28,167,0
+SOCAW.US,D,20251208,000000,0.28,0.28,0.28,0.28,50000,0
+SOCAW.US,D,20251209,000000,0.256,0.256,0.256,0.256,118,0
+SOCAW.US,D,20251211,000000,0.256,0.256,0.256,0.256,125,0
+SOCAW.US,D,20251212,000000,0.256,0.274,0.2501,0.2501,3722,0
+SOCAW.US,D,20251217,000000,0.2501,0.2501,0.2501,0.2501,197,0
+SOCAW.US,D,20251222,000000,0.27,0.27,0.27,0.27,667,0
+SOCAW.US,D,20251226,000000,0.28,0.28,0.27,0.27,123125,0
+SOCAW.US,D,20251229,000000,0.28,0.28,0.28,0.28,44800,0
+SOCAW.US,D,20251230,000000,0.277,0.277,0.277,0.277,200,0
+SOCAW.US,D,20251231,000000,0.2703,0.2801,0.2703,0.2801,4678,0
+SOCAW.US,D,20260102,000000,0.32,0.32,0.32,0.32,9670,0
+SOCAW.US,D,20260112,000000,0.259024,0.259024,0.2501,0.2501,925,0
+SOCAW.US,D,20260114,000000,0.25,0.265,0.25,0.265,25467,0
+SOCAW.US,D,20260115,000000,0.2501,0.2501,0.25,0.25,149998,0
+SOCAW.US,D,20260127,000000,0.27,0.27,0.27,0.27,50000,0
+SOCAW.US,D,20260128,000000,0.2799,0.28,0.2799,0.28,26900,0
+SOCAW.US,D,20260202,000000,0.28,0.28,0.27,0.28,29443,0
+SOCAW.US,D,20260204,000000,0.28,0.28,0.2501,0.2501,1000,0
+SOCAW.US,D,20260205,000000,0.2501,0.28,0.221,0.221,122954,0
+SOCAW.US,D,20260218,000000,0.25,0.25,0.2001,0.2266,1291,0
diff --git a/daily/us/nasdaq stocks/2/soho.us.txt b/daily/us/nasdaq stocks/2/soho.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a69f8d923b2eb37be5a22c6b9422c67f5fe9af61
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/soho.us.txt	
@@ -0,0 +1,5270 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOHO.US,D,20050225,000000,4.4939,4.5859,4.4697,4.5431,55491,0
+SOHO.US,D,20050228,000000,4.5431,4.5859,4.4697,4.4818,34333,0
+SOHO.US,D,20050301,000000,4.4939,4.5676,4.4939,4.5308,25263,0
+SOHO.US,D,20050302,000000,4.5737,4.5859,4.5125,4.5368,27424,0
+SOHO.US,D,20050303,000000,4.5797,4.5797,4.5003,4.5003,15761,0
+SOHO.US,D,20050304,000000,4.4939,4.5737,4.4939,4.5554,21160,0
+SOHO.US,D,20050307,000000,4.5737,4.5737,4.5125,4.5125,26986,0
+SOHO.US,D,20050308,000000,4.5797,4.5859,4.5125,4.5125,22887,0
+SOHO.US,D,20050309,000000,4.5125,4.5859,4.5125,4.5737,17490,0
+SOHO.US,D,20050310,000000,4.5737,4.5797,4.5368,4.5368,24179,0
+SOHO.US,D,20050311,000000,4.4939,4.5125,4.4513,4.4513,9934,0
+SOHO.US,D,20050314,000000,4.5003,4.5003,4.4451,4.4757,20083,0
+SOHO.US,D,20050315,000000,4.4757,4.4939,4.4573,4.4757,18139,0
+SOHO.US,D,20050316,000000,4.4451,4.4451,4.4208,4.4451,14685,0
+SOHO.US,D,20050317,000000,4.4327,4.4451,4.4025,4.4025,33252,0
+SOHO.US,D,20050318,000000,4.4451,4.4451,4.4025,4.4389,20083,0
+SOHO.US,D,20050321,000000,4.4697,4.4697,4.3349,4.3349,26773,0
+SOHO.US,D,20050322,000000,4.3225,4.4389,4.3225,4.3533,36058,0
+SOHO.US,D,20050323,000000,4.3533,4.3533,4.3043,4.341,27641,0
+SOHO.US,D,20050324,000000,4.3533,4.3533,4.3533,4.3533,1511,0
+SOHO.US,D,20050328,000000,4.3043,4.3533,4.1143,4.1512,50523,0
+SOHO.US,D,20050329,000000,4.2124,4.2799,4.1512,4.2613,36704,0
+SOHO.US,D,20050330,000000,4.2368,4.2492,3.9368,4.1696,87449,0
+SOHO.US,D,20050331,000000,4.1756,4.2368,4.1024,4.1696,37352,0
+SOHO.US,D,20050401,000000,4.1696,4.2064,4.145,4.145,9501,0
+SOHO.US,D,20050404,000000,4.1696,4.3778,4.1696,4.3286,39511,0
+SOHO.US,D,20050405,000000,4.3533,4.4389,4.3225,4.4389,54413,0
+SOHO.US,D,20050406,000000,4.4451,4.4633,4.3778,4.4633,35194,0
+SOHO.US,D,20050407,000000,4.4208,4.4697,4.4208,4.4451,7126,0
+SOHO.US,D,20050408,000000,4.4389,4.4939,4.4208,4.488,10146,0
+SOHO.US,D,20050411,000000,4.4939,4.5125,4.3043,4.3474,35194,0
+SOHO.US,D,20050412,000000,4.4025,4.4389,4.2859,4.3474,38646,0
+SOHO.US,D,20050413,000000,4.3716,4.3716,4.2675,4.3043,9501,0
+SOHO.US,D,20050414,000000,4.3225,4.3225,4.2738,4.2738,6696,0
+SOHO.US,D,20050415,000000,4.2859,4.3593,4.2859,4.3474,18139,0
+SOHO.US,D,20050418,000000,4.2859,4.3043,4.2859,4.3043,14469,0
+SOHO.US,D,20050419,000000,4.3043,4.4389,4.3043,4.3656,26560,0
+SOHO.US,D,20050420,000000,4.3898,4.3898,4.2613,4.3043,16193,0
+SOHO.US,D,20050421,000000,4.2675,4.3349,4.2246,4.3043,24403,0
+SOHO.US,D,20050422,000000,4.3286,4.3778,4.2859,4.3286,20297,0
+SOHO.US,D,20050425,000000,4.2859,4.3778,4.2859,4.341,15547,0
+SOHO.US,D,20050426,000000,4.3656,4.3656,4.3656,4.3656,2374,0
+SOHO.US,D,20050427,000000,4.341,4.3716,4.341,4.3533,6046,0
+SOHO.US,D,20050428,000000,4.3533,4.4327,4.3286,4.4269,55708,0
+SOHO.US,D,20050429,000000,4.4451,4.4451,4.4025,4.4025,5401,0
+SOHO.US,D,20050502,000000,4.4025,4.4697,4.4025,4.4451,15114,0
+SOHO.US,D,20050503,000000,4.4025,4.4573,4.3286,4.4025,47930,0
+SOHO.US,D,20050504,000000,4.4327,4.4327,4.4208,4.4208,6259,0
+SOHO.US,D,20050505,000000,4.4327,4.4389,4.3286,4.3778,19218,0
+SOHO.US,D,20050506,000000,4.396,4.396,4.1941,4.2859,64561,0
+SOHO.US,D,20050509,000000,4.2613,4.396,4.2613,4.3533,10363,0
+SOHO.US,D,20050510,000000,4.3533,4.3593,4.2368,4.3043,23534,0
+SOHO.US,D,20050511,000000,4.2246,4.2675,4.1879,4.2675,24403,0
+SOHO.US,D,20050512,000000,4.2185,4.3533,4.2064,4.3533,123076,0
+SOHO.US,D,20050513,000000,4.2368,4.3474,4.2246,4.2246,4099,0
+SOHO.US,D,20050516,000000,4.2859,4.3474,4.2859,4.341,11874,0
+SOHO.US,D,20050517,000000,4.3474,4.3474,4.2124,4.2859,25485,0
+SOHO.US,D,20050518,000000,4.2859,4.3349,4.2613,4.3349,14469,0
+SOHO.US,D,20050519,000000,4.341,4.341,4.3286,4.3349,14685,0
+SOHO.US,D,20050520,000000,4.2613,4.396,4.2185,4.341,31524,0
+SOHO.US,D,20050523,000000,4.3286,4.3286,4.2246,4.3043,34980,0
+SOHO.US,D,20050524,000000,4.2308,4.2859,4.2185,4.2613,60677,0
+SOHO.US,D,20050525,000000,4.2368,4.2799,4.2368,4.2368,37352,0
+SOHO.US,D,20050526,000000,4.2368,4.2554,4.2308,4.2492,25045,0
+SOHO.US,D,20050527,000000,4.2368,4.2919,4.2124,4.2919,86365,0
+SOHO.US,D,20050531,000000,4.3043,4.3286,4.2492,4.3286,34762,0
+SOHO.US,D,20050601,000000,4.3286,4.3716,4.3225,4.3716,26342,0
+SOHO.US,D,20050602,000000,4.3716,4.3716,4.2675,4.3349,38646,0
+SOHO.US,D,20050603,000000,4.3043,4.3778,4.3043,4.3716,10579,0
+SOHO.US,D,20050606,000000,4.3593,4.3593,4.2859,4.3104,16627,0
+SOHO.US,D,20050607,000000,4.3166,4.3716,4.2859,4.3043,39730,0
+SOHO.US,D,20050608,000000,4.3716,4.4025,4.3349,4.3349,21160,0
+SOHO.US,D,20050609,000000,4.3286,4.384,4.2613,4.3533,61970,0
+SOHO.US,D,20050610,000000,4.3043,4.3043,4.2675,4.3043,26342,0
+SOHO.US,D,20050613,000000,4.2613,4.3043,4.2308,4.3043,20941,0
+SOHO.US,D,20050614,000000,4.2613,4.3286,4.2431,4.3043,30874,0
+SOHO.US,D,20050615,000000,4.3043,4.3225,4.2492,4.2859,14685,0
+SOHO.US,D,20050616,000000,4.2675,4.2675,4.2124,4.2492,24833,0
+SOHO.US,D,20050617,000000,4.2613,4.2799,4.2185,4.2613,24403,0
+SOHO.US,D,20050620,000000,4.2368,4.3043,4.2368,4.3043,48369,0
+SOHO.US,D,20050621,000000,4.2919,4.2919,4.2613,4.2859,20517,0
+SOHO.US,D,20050622,000000,4.2613,4.2859,4.2613,4.2738,19004,0
+SOHO.US,D,20050623,000000,4.2613,4.3104,4.2613,4.2675,5178,0
+SOHO.US,D,20050624,000000,4.2738,4.3286,4.2738,4.3166,12953,0
+SOHO.US,D,20050627,000000,4.3225,4.5063,4.2738,4.4573,35194,0
+SOHO.US,D,20050628,000000,4.5003,4.5368,4.4757,4.5308,63910,0
+SOHO.US,D,20050629,000000,4.5125,4.5368,4.4513,4.5368,36274,0
+SOHO.US,D,20050630,000000,4.4939,4.5368,4.4513,4.4939,33898,0
+SOHO.US,D,20050701,000000,4.4939,4.5554,4.4939,4.5368,57437,0
+SOHO.US,D,20050705,000000,4.5368,4.6041,4.5368,4.5859,45345,0
+SOHO.US,D,20050706,000000,4.5922,4.6288,4.5922,4.6288,41242,0
+SOHO.US,D,20050707,000000,4.6288,4.6471,4.6104,4.6288,58083,0
+SOHO.US,D,20050708,000000,4.6288,4.6532,4.6167,4.6167,70605,0
+SOHO.US,D,20050711,000000,4.6471,4.7023,4.6104,4.6288,124588,0
+SOHO.US,D,20050712,000000,4.6288,4.7266,4.6288,4.6349,52469,0
+SOHO.US,D,20050713,000000,4.6656,4.7146,4.6349,4.7146,57002,0
+SOHO.US,D,20050714,000000,4.7023,4.7266,4.6656,4.6776,92627,0
+SOHO.US,D,20050715,000000,4.6715,4.7146,4.6471,4.6471,17923,0
+SOHO.US,D,20050718,000000,4.6349,4.69,4.6288,4.6656,24403,0
+SOHO.US,D,20050719,000000,4.6409,4.6715,4.6288,4.6715,25909,0
+SOHO.US,D,20050720,000000,4.6776,4.7879,4.6715,4.7879,33037,0
+SOHO.US,D,20050721,000000,4.7698,4.7944,4.6594,4.6594,22458,0
+SOHO.US,D,20050722,000000,4.6776,4.7635,4.6776,4.7023,49881,0
+SOHO.US,D,20050725,000000,4.7023,4.7329,4.6776,4.7266,52469,0
+SOHO.US,D,20050726,000000,4.7451,4.8184,4.6288,4.8002,220024,0
+SOHO.US,D,20050727,000000,4.8184,4.9106,4.7944,4.8737,249610,0
+SOHO.US,D,20050728,000000,4.8614,4.8614,4.7573,4.7698,126099,0
+SOHO.US,D,20050729,000000,4.7451,4.7451,4.7023,4.7329,42322,0
+SOHO.US,D,20050801,000000,4.7023,4.7023,4.6349,4.7023,40804,0
+SOHO.US,D,20050802,000000,4.7023,4.7023,4.6776,4.7023,35840,0
+SOHO.US,D,20050803,000000,4.7023,4.7023,4.6532,4.6963,16838,0
+SOHO.US,D,20050804,000000,4.6776,4.6963,4.6532,4.6656,8636,0
+SOHO.US,D,20050805,000000,4.6656,4.6963,4.6104,4.6228,23969,0
+SOHO.US,D,20050808,000000,4.6776,4.6776,4.6288,4.6776,62617,0
+SOHO.US,D,20050809,000000,4.6776,4.7266,4.6656,4.7146,63262,0
+SOHO.US,D,20050810,000000,4.7635,4.8184,4.6288,4.7146,103427,0
+SOHO.US,D,20050811,000000,4.7266,4.7698,4.7023,4.7635,60244,0
+SOHO.US,D,20050812,000000,4.7451,4.7944,4.7451,4.7819,36487,0
+SOHO.US,D,20050815,000000,4.7759,4.8554,4.7759,4.8554,64344,0
+SOHO.US,D,20050816,000000,4.8614,4.8614,4.8184,4.8554,64993,0
+SOHO.US,D,20050817,000000,4.8614,4.8614,4.7451,4.8184,91333,0
+SOHO.US,D,20050818,000000,4.7944,4.8184,4.7023,4.7023,57649,0
+SOHO.US,D,20050819,000000,4.7451,4.8554,4.7451,4.7759,23969,0
+SOHO.US,D,20050822,000000,4.7698,4.7698,4.6349,4.6715,38646,0
+SOHO.US,D,20050823,000000,4.6776,4.7698,4.6776,4.69,29150,0
+SOHO.US,D,20050824,000000,4.69,4.7329,4.6656,4.7266,12953,0
+SOHO.US,D,20050825,000000,4.739,4.739,4.6409,4.6715,26123,0
+SOHO.US,D,20050826,000000,4.6288,4.6715,4.6288,4.6471,17923,0
+SOHO.US,D,20050829,000000,4.6656,4.6776,4.5616,4.5922,20083,0
+SOHO.US,D,20050830,000000,4.5797,4.837,4.5797,4.8184,41460,0
+SOHO.US,D,20050831,000000,4.837,4.9532,4.5616,4.5922,55491,0
+SOHO.US,D,20050901,000000,4.5922,4.7451,4.5922,4.6409,25695,0
+SOHO.US,D,20050902,000000,4.6776,4.8184,4.6776,4.7759,26123,0
+SOHO.US,D,20050906,000000,4.7759,4.7759,4.6839,4.739,29800,0
+SOHO.US,D,20050907,000000,4.7698,4.8554,4.7207,4.837,21375,0
+SOHO.US,D,20050908,000000,4.8184,4.8309,4.7512,4.8064,30010,0
+SOHO.US,D,20050909,000000,4.837,4.8859,4.8002,4.8737,17055,0
+SOHO.US,D,20050912,000000,4.843,4.9106,4.843,4.8675,17273,0
+SOHO.US,D,20050913,000000,4.7635,4.7698,4.6532,4.6532,17923,0
+SOHO.US,D,20050914,000000,4.6532,4.6839,4.5737,4.6104,38646,0
+SOHO.US,D,20050915,000000,4.5983,4.5983,4.5676,4.5676,12953,0
+SOHO.US,D,20050916,000000,4.5737,4.5737,4.5186,4.5494,15977,0
+SOHO.US,D,20050919,000000,4.5368,4.5368,4.4451,4.4757,15114,0
+SOHO.US,D,20050920,000000,4.4939,4.5249,4.4573,4.5063,9501,0
+SOHO.US,D,20050921,000000,4.5308,4.5308,4.4451,4.4573,12737,0
+SOHO.US,D,20050922,000000,4.4697,4.488,4.4025,4.4144,14032,0
+SOHO.US,D,20050923,000000,4.4144,4.4208,4.3533,4.4025,14469,0
+SOHO.US,D,20050926,000000,4.4025,4.4025,4.1941,4.2124,76652,0
+SOHO.US,D,20050927,000000,4.1941,4.3533,4.1941,4.3043,46208,0
+SOHO.US,D,20050928,000000,4.3043,4.3474,4.2919,4.3474,17490,0
+SOHO.US,D,20050929,000000,4.3656,4.4144,4.3043,4.4144,20517,0
+SOHO.US,D,20050930,000000,4.4025,4.4269,4.2613,4.396,27850,0
+SOHO.US,D,20051003,000000,4.4084,4.4084,4.2613,4.341,21375,0
+SOHO.US,D,20051004,000000,4.2799,4.3225,4.2613,4.3166,68012,0
+SOHO.US,D,20051005,000000,4.2919,4.2919,4.2613,4.2613,10797,0
+SOHO.US,D,20051006,000000,4.3043,4.3043,4.2613,4.2859,14685,0
+SOHO.US,D,20051007,000000,4.3043,4.3225,4.2919,4.3225,19645,0
+SOHO.US,D,20051010,000000,4.3043,4.341,4.3043,4.3104,5830,0
+SOHO.US,D,20051011,000000,4.3533,4.3533,4.3474,4.3533,31739,0
+SOHO.US,D,20051012,000000,4.3533,4.3533,4.3043,4.3043,5830,0
+SOHO.US,D,20051013,000000,4.2859,4.3286,4.2675,4.2675,8423,0
+SOHO.US,D,20051014,000000,4.3104,4.3225,4.2185,4.2246,23102,0
+SOHO.US,D,20051017,000000,4.2859,4.2859,4.2431,4.2492,17705,0
+SOHO.US,D,20051018,000000,4.3225,4.3533,4.2859,4.3043,5401,0
+SOHO.US,D,20051019,000000,4.3533,4.3533,4.3286,4.3349,7335,0
+SOHO.US,D,20051020,000000,4.3778,4.396,4.3043,4.3533,4967,0
+SOHO.US,D,20051021,000000,4.4025,4.4025,4.3474,4.3474,6259,0
+SOHO.US,D,20051024,000000,4.3043,4.3778,4.3043,4.3778,4967,0
+SOHO.US,D,20051025,000000,4.3533,4.3898,4.3533,4.3716,1080,0
+SOHO.US,D,20051026,000000,4.3778,4.4025,4.3349,4.396,9283,0
+SOHO.US,D,20051027,000000,4.396,4.396,4.2185,4.2859,12517,0
+SOHO.US,D,20051028,000000,4.2613,4.2613,4.2124,4.2124,17705,0
+SOHO.US,D,20051031,000000,4.2613,4.2859,4.1941,4.2124,38000,0
+SOHO.US,D,20051101,000000,4.2368,4.2859,4.1941,4.2124,27424,0
+SOHO.US,D,20051102,000000,4.2859,4.3533,4.2859,4.3043,26986,0
+SOHO.US,D,20051103,000000,4.3533,4.4025,4.3043,4.396,25485,0
+SOHO.US,D,20051104,000000,4.4025,4.4025,4.3533,4.4025,13384,0
+SOHO.US,D,20051107,000000,4.4025,4.4025,4.3533,4.3533,23102,0
+SOHO.US,D,20051108,000000,4.3286,4.3286,4.2613,4.2919,18788,0
+SOHO.US,D,20051109,000000,4.3474,4.3778,4.3474,4.3778,26986,0
+SOHO.US,D,20051110,000000,4.2859,4.3286,4.2859,4.3043,32599,0
+SOHO.US,D,20051111,000000,4.2613,4.3533,4.2613,4.3286,19218,0
+SOHO.US,D,20051114,000000,4.3533,4.3533,4.3533,4.3533,212,0
+SOHO.US,D,20051115,000000,4.3533,4.4025,4.3286,4.3778,41460,0
+SOHO.US,D,20051116,000000,4.3286,4.3593,4.3104,4.3593,9716,0
+SOHO.US,D,20051117,000000,4.3778,4.3778,4.3286,4.3349,10797,0
+SOHO.US,D,20051118,000000,4.3474,4.3474,4.3043,4.3104,14899,0
+SOHO.US,D,20051121,000000,4.3043,4.3533,4.3043,4.3349,8207,0
+SOHO.US,D,20051122,000000,4.3349,4.396,4.3286,4.396,4967,0
+SOHO.US,D,20051123,000000,4.4025,4.4025,4.3349,4.341,5613,0
+SOHO.US,D,20051125,000000,4.3533,4.3533,4.2859,4.3043,9501,0
+SOHO.US,D,20051128,000000,4.2859,4.3043,4.2613,4.2799,15114,0
+SOHO.US,D,20051129,000000,4.2919,4.3225,4.2859,4.3225,2808,0
+SOHO.US,D,20051130,000000,4.2613,4.3225,4.1941,4.1941,22243,0
+SOHO.US,D,20051201,000000,4.2124,4.4025,4.1265,4.3286,60244,0
+SOHO.US,D,20051202,000000,4.3043,4.3533,4.1696,4.2982,19860,0
+SOHO.US,D,20051205,000000,4.2431,4.3286,4.2124,4.2124,22243,0
+SOHO.US,D,20051206,000000,4.2124,4.2368,4.1756,4.2368,12095,0
+SOHO.US,D,20051207,000000,4.2613,4.3043,4.2124,4.2368,29800,0
+SOHO.US,D,20051208,000000,4.2613,4.2919,4.1941,4.2675,24403,0
+SOHO.US,D,20051209,000000,4.3474,4.3474,4.1696,4.2492,32173,0
+SOHO.US,D,20051212,000000,4.3043,4.3533,4.2675,4.2859,26560,0
+SOHO.US,D,20051213,000000,4.2064,4.2064,4.2,4.2,863,0
+SOHO.US,D,20051214,000000,4.2368,4.2368,4.1512,4.1756,133441,0
+SOHO.US,D,20051215,000000,4.1696,4.1879,4.1331,4.1879,41887,0
+SOHO.US,D,20051216,000000,4.2124,4.2859,4.2124,4.2246,18357,0
+SOHO.US,D,20051219,000000,4.1941,4.2124,4.1207,4.1265,45561,0
+SOHO.US,D,20051220,000000,4.1265,4.1941,4.0532,4.1143,154171,0
+SOHO.US,D,20051221,000000,4.0962,4.2492,4.0777,4.2492,40804,0
+SOHO.US,D,20051222,000000,4.2675,4.4025,4.2368,4.4025,32820,0
+SOHO.US,D,20051223,000000,4.4025,4.6167,4.3656,4.5308,38000,0
+SOHO.US,D,20051227,000000,4.5249,4.5368,4.488,4.4939,34980,0
+SOHO.US,D,20051228,000000,4.5368,4.5859,4.4451,4.4451,16627,0
+SOHO.US,D,20051229,000000,4.4573,4.4939,4.4573,4.4818,2808,0
+SOHO.US,D,20051230,000000,4.5125,4.5737,4.4025,4.4697,20941,0
+SOHO.US,D,20060103,000000,4.4208,4.5125,4.4208,4.4939,13164,0
+SOHO.US,D,20060104,000000,4.5368,4.5797,4.4633,4.4633,9283,0
+SOHO.US,D,20060105,000000,4.4451,4.4451,4.3104,4.3778,15977,0
+SOHO.US,D,20060106,000000,4.4025,4.4208,4.3656,4.4208,16627,0
+SOHO.US,D,20060109,000000,4.5368,4.5368,4.3474,4.4025,23753,0
+SOHO.US,D,20060110,000000,4.4939,4.5616,4.4451,4.5368,24615,0
+SOHO.US,D,20060111,000000,4.5859,4.5859,4.3778,4.3898,112494,0
+SOHO.US,D,20060112,000000,4.4451,4.4757,4.2492,4.3104,17055,0
+SOHO.US,D,20060113,000000,4.2675,4.2675,4.2064,4.2124,19433,0
+SOHO.US,D,20060117,000000,4.2368,4.2492,4.2308,4.2308,24179,0
+SOHO.US,D,20060118,000000,4.2308,4.2492,4.2308,4.2368,38646,0
+SOHO.US,D,20060119,000000,4.2613,4.2613,4.2308,4.2613,50959,0
+SOHO.US,D,20060120,000000,4.2492,4.2982,4.2492,4.2982,37789,0
+SOHO.US,D,20060123,000000,4.2554,4.4513,4.2554,4.3656,34762,0
+SOHO.US,D,20060124,000000,4.3656,4.4025,4.3656,4.3898,31310,0
+SOHO.US,D,20060125,000000,4.384,4.384,4.3593,4.3656,4967,0
+SOHO.US,D,20060126,000000,4.3593,4.3656,4.3593,4.3656,2591,0
+SOHO.US,D,20060127,000000,4.396,4.4025,4.3593,4.3898,5613,0
+SOHO.US,D,20060130,000000,4.3656,4.396,4.3656,4.3656,8207,0
+SOHO.US,D,20060131,000000,4.4025,4.4025,4.3533,4.3533,45771,0
+SOHO.US,D,20060201,000000,4.3898,4.4025,4.3225,4.3349,10363,0
+SOHO.US,D,20060202,000000,4.2859,4.3656,4.2859,4.2919,17923,0
+SOHO.US,D,20060203,000000,4.3043,4.3104,4.3043,4.3104,1511,0
+SOHO.US,D,20060206,000000,4.3286,4.4025,4.2859,4.3286,10146,0
+SOHO.US,D,20060207,000000,4.3225,4.4208,4.3104,4.4208,48149,0
+SOHO.US,D,20060208,000000,4.4389,4.4389,4.3225,4.4025,30445,0
+SOHO.US,D,20060209,000000,4.4389,4.4389,4.396,4.4269,13384,0
+SOHO.US,D,20060210,000000,4.4025,4.4208,4.3656,4.4025,18566,0
+SOHO.US,D,20060213,000000,4.4818,4.4818,4.3656,4.3778,16627,0
+SOHO.US,D,20060214,000000,4.4144,4.4144,4.3286,4.4025,22024,0
+SOHO.US,D,20060215,000000,4.3474,4.4025,4.3349,4.3656,11874,0
+SOHO.US,D,20060216,000000,4.4025,4.4451,4.4025,4.4208,10363,0
+SOHO.US,D,20060217,000000,4.4451,4.4451,4.3286,4.4025,25263,0
+SOHO.US,D,20060221,000000,4.4208,4.4633,4.3656,4.3656,18566,0
+SOHO.US,D,20060222,000000,4.4327,4.4757,4.3656,4.4208,25485,0
+SOHO.US,D,20060223,000000,4.4451,4.4939,4.4451,4.4757,79459,0
+SOHO.US,D,20060224,000000,4.4939,4.5003,4.4513,4.4697,9501,0
+SOHO.US,D,20060227,000000,4.4697,4.4697,4.3656,4.4451,16407,0
+SOHO.US,D,20060228,000000,4.3533,4.4513,4.3533,4.4025,15977,0
+SOHO.US,D,20060301,000000,4.4025,4.4451,4.3533,4.3533,60244,0
+SOHO.US,D,20060302,000000,4.4389,4.4389,4.3898,4.3898,50306,0
+SOHO.US,D,20060303,000000,4.4025,4.4327,4.3593,4.4084,39948,0
+SOHO.US,D,20060306,000000,4.3778,4.396,4.341,4.3474,19218,0
+SOHO.US,D,20060307,000000,4.3533,4.4697,4.3104,4.4144,74926,0
+SOHO.US,D,20060308,000000,4.4389,4.4389,4.3716,4.4025,17055,0
+SOHO.US,D,20060309,000000,4.4757,4.4757,4.3898,4.4389,3882,0
+SOHO.US,D,20060310,000000,4.4697,4.4697,4.4208,4.4451,14685,0
+SOHO.US,D,20060313,000000,4.4084,4.4697,4.384,4.4025,31524,0
+SOHO.US,D,20060314,000000,4.396,4.4389,4.3898,4.4025,9501,0
+SOHO.US,D,20060315,000000,4.4389,4.4389,4.3474,4.3533,29150,0
+SOHO.US,D,20060316,000000,4.2859,4.3716,4.2859,4.3533,47072,0
+SOHO.US,D,20060317,000000,4.396,4.4025,4.3474,4.4025,30662,0
+SOHO.US,D,20060320,000000,4.3778,4.3778,4.3043,4.3593,21160,0
+SOHO.US,D,20060321,000000,4.3225,4.3656,4.3225,4.3533,13384,0
+SOHO.US,D,20060322,000000,4.3656,4.4025,4.3656,4.4025,8423,0
+SOHO.US,D,20060323,000000,4.4389,4.4389,4.3656,4.4025,14248,0
+SOHO.US,D,20060324,000000,4.3656,4.396,4.3533,4.396,21375,0
+SOHO.US,D,20060327,000000,4.3593,4.3716,4.2919,4.3533,36487,0
+SOHO.US,D,20060328,000000,4.341,4.341,4.2675,4.3043,40596,0
+SOHO.US,D,20060329,000000,4.3043,4.3474,4.2124,4.2308,25909,0
+SOHO.US,D,20060330,000000,4.3104,4.341,4.2124,4.3043,25485,0
+SOHO.US,D,20060331,000000,4.3043,4.4025,4.2799,4.341,22673,0
+SOHO.US,D,20060403,000000,4.2613,4.2613,4.2431,4.2431,2374,0
+SOHO.US,D,20060404,000000,4.2368,4.3778,4.2368,4.2982,12953,0
+SOHO.US,D,20060405,000000,4.341,4.341,4.2613,4.2613,6907,0
+SOHO.US,D,20060406,000000,4.3166,4.3474,4.2185,4.2554,58514,0
+SOHO.US,D,20060407,000000,4.2368,4.2554,4.2368,4.2368,24615,0
+SOHO.US,D,20060410,000000,4.2738,4.2799,4.2554,4.2613,17055,0
+SOHO.US,D,20060411,000000,4.2799,4.2799,4.2368,4.2492,42967,0
+SOHO.US,D,20060412,000000,4.2738,4.2738,4.2492,4.2492,6259,0
+SOHO.US,D,20060413,000000,4.2799,4.2859,4.2492,4.2492,21594,0
+SOHO.US,D,20060417,000000,4.2308,4.2308,4.1941,4.1941,17273,0
+SOHO.US,D,20060418,000000,4.1879,4.2185,4.1756,4.2,22673,0
+SOHO.US,D,20060419,000000,4.2308,4.2368,4.1696,4.1818,22887,0
+SOHO.US,D,20060420,000000,4.1756,4.2308,4.1756,4.2185,15330,0
+SOHO.US,D,20060421,000000,4.2,4.2308,4.1637,4.1637,32820,0
+SOHO.US,D,20060424,000000,4.1818,4.1879,4.1637,4.1637,9283,0
+SOHO.US,D,20060425,000000,4.2124,4.2124,4.1696,4.1696,8636,0
+SOHO.US,D,20060426,000000,4.1574,4.1941,4.1574,4.1756,125234,0
+SOHO.US,D,20060427,000000,4.1696,4.1818,4.1696,4.1818,3017,0
+SOHO.US,D,20060428,000000,4.1941,4.2064,4.1391,4.2064,80539,0
+SOHO.US,D,20060501,000000,4.2124,4.2368,4.1391,4.1637,99757,0
+SOHO.US,D,20060502,000000,4.1391,4.145,4.0962,4.1207,62839,0
+SOHO.US,D,20060503,000000,4.1207,4.1637,4.1207,4.1331,23753,0
+SOHO.US,D,20060504,000000,4.1696,4.1696,4.1207,4.1207,37789,0
+SOHO.US,D,20060505,000000,4.1637,4.1637,4.1207,4.1331,25695,0
+SOHO.US,D,20060508,000000,4.1696,4.2124,4.145,4.1696,44267,0
+SOHO.US,D,20060509,000000,4.2064,4.2859,4.1696,4.2431,65859,0
+SOHO.US,D,20060510,000000,4.2613,4.2799,4.2185,4.2613,29150,0
+SOHO.US,D,20060511,000000,4.2308,4.2859,4.2246,4.2859,33468,0
+SOHO.US,D,20060512,000000,4.2246,4.2738,4.2246,4.2368,17923,0
+SOHO.US,D,20060515,000000,4.2308,4.2738,4.2308,4.2368,19433,0
+SOHO.US,D,20060516,000000,4.2368,4.2799,4.2368,4.2613,17273,0
+SOHO.US,D,20060517,000000,4.2368,4.2368,4.1696,4.2,90255,0
+SOHO.US,D,20060518,000000,4.1696,4.1879,4.1391,4.1879,22887,0
+SOHO.US,D,20060519,000000,4.1512,4.1941,4.1512,4.1879,17705,0
+SOHO.US,D,20060522,000000,4.1696,4.2124,4.1512,4.1574,6046,0
+SOHO.US,D,20060523,000000,4.2124,4.2738,4.1756,4.2431,50523,0
+SOHO.US,D,20060524,000000,4.2124,4.2124,4.1696,4.1941,30445,0
+SOHO.US,D,20060525,000000,4.1941,4.2368,4.1941,4.2124,15761,0
+SOHO.US,D,20060526,000000,4.2738,4.2738,4.2124,4.2368,21807,0
+SOHO.US,D,20060530,000000,4.2124,4.2368,4.1512,4.2124,16193,0
+SOHO.US,D,20060531,000000,4.2124,4.2675,4.2124,4.2675,9065,0
+SOHO.US,D,20060601,000000,4.2308,4.2613,4.1941,4.2613,2808,0
+SOHO.US,D,20060602,000000,4.2246,4.2613,4.1818,4.2613,7335,0
+SOHO.US,D,20060605,000000,4.2368,4.2799,4.2368,4.2738,22673,0
+SOHO.US,D,20060606,000000,4.2799,4.2799,4.2246,4.2308,23318,0
+SOHO.US,D,20060607,000000,4.2738,4.2738,4.2308,4.2738,6696,0
+SOHO.US,D,20060608,000000,4.2738,4.2799,4.2613,4.2799,12095,0
+SOHO.US,D,20060609,000000,4.2554,4.2799,4.2554,4.2799,9934,0
+SOHO.US,D,20060612,000000,4.2308,4.2859,4.2124,4.2859,32173,0
+SOHO.US,D,20060613,000000,4.1574,4.2613,4.1574,4.2124,19645,0
+SOHO.US,D,20060614,000000,4.1818,4.2124,4.1818,4.2124,5401,0
+SOHO.US,D,20060615,000000,4.2124,4.2492,4.1756,4.1941,14248,0
+SOHO.US,D,20060616,000000,4.1696,4.1941,4.145,4.1941,7773,0
+SOHO.US,D,20060619,000000,4.2431,4.2431,4.1265,4.1265,18357,0
+SOHO.US,D,20060620,000000,4.1941,4.2,4.1512,4.1512,3672,0
+SOHO.US,D,20060621,000000,4.1574,4.2368,4.1391,4.1941,30445,0
+SOHO.US,D,20060622,000000,4.2308,4.2308,4.1756,4.2308,5178,0
+SOHO.US,D,20060623,000000,4.2124,4.2368,4.1696,4.1756,11661,0
+SOHO.US,D,20060626,000000,4.2185,4.2185,4.1512,4.1637,9501,0
+SOHO.US,D,20060627,000000,4.1331,4.1331,4.1331,4.1331,3240,0
+SOHO.US,D,20060628,000000,4.09,4.1696,4.09,4.1331,16193,0
+SOHO.US,D,20060629,000000,4.1331,4.1818,4.1265,4.1818,11227,0
+SOHO.US,D,20060630,000000,4.1879,4.1879,4.1207,4.1207,58083,0
+SOHO.US,D,20060703,000000,4.1265,4.1696,4.1265,4.1696,1728,0
+SOHO.US,D,20060705,000000,4.1265,4.145,4.1207,4.1207,18788,0
+SOHO.US,D,20060706,000000,4.1637,4.1696,4.1265,4.1512,13818,0
+SOHO.US,D,20060707,000000,4.1637,4.1756,4.145,4.1756,5401,0
+SOHO.US,D,20060710,000000,4.1756,4.2124,4.145,4.1637,16193,0
+SOHO.US,D,20060711,000000,4.1941,4.1941,4.145,4.1637,12953,0
+SOHO.US,D,20060712,000000,4.1331,4.1696,4.1265,4.1265,28503,0
+SOHO.US,D,20060713,000000,4.1265,4.1637,4.1207,4.1207,33252,0
+SOHO.US,D,20060714,000000,4.1207,4.1574,4.1207,4.1331,17055,0
+SOHO.US,D,20060717,000000,4.1331,4.2064,4.1207,4.1265,17055,0
+SOHO.US,D,20060718,000000,4.1265,4.1941,4.1207,4.1512,46853,0
+SOHO.US,D,20060719,000000,4.1941,4.1941,4.1207,4.1265,59378,0
+SOHO.US,D,20060720,000000,4.1756,4.1756,4.1207,4.1265,13600,0
+SOHO.US,D,20060721,000000,4.1331,4.1391,4.1331,4.1391,863,0
+SOHO.US,D,20060724,000000,4.1391,4.1391,4.0777,4.1143,55491,0
+SOHO.US,D,20060725,000000,4.145,4.145,4.09,4.1083,37140,0
+SOHO.US,D,20060726,000000,4.1207,4.1207,4.0962,4.0962,31310,0
+SOHO.US,D,20060727,000000,4.0837,4.145,4.0777,4.1024,24179,0
+SOHO.US,D,20060728,000000,4.0837,4.1331,4.0777,4.09,10363,0
+SOHO.US,D,20060731,000000,4.09,4.1391,4.09,4.1331,17923,0
+SOHO.US,D,20060801,000000,4.1331,4.1696,4.0962,4.1637,50959,0
+SOHO.US,D,20060802,000000,4.1696,4.2554,4.1207,4.1512,35624,0
+SOHO.US,D,20060803,000000,4.1941,4.1941,4.1331,4.145,22243,0
+SOHO.US,D,20060804,000000,4.1331,4.1512,4.1207,4.145,18357,0
+SOHO.US,D,20060807,000000,4.1512,4.1512,4.0962,4.145,17923,0
+SOHO.US,D,20060808,000000,4.145,4.145,4.0594,4.0594,39730,0
+SOHO.US,D,20060809,000000,4.0717,4.1331,3.9859,4.1331,18139,0
+SOHO.US,D,20060810,000000,4.0655,4.145,4.0288,4.1207,9934,0
+SOHO.US,D,20060811,000000,4.1696,4.1818,4.0777,4.1331,44267,0
+SOHO.US,D,20060814,000000,4.1696,4.1696,4.0962,4.1331,10579,0
+SOHO.US,D,20060815,000000,4.0962,4.1512,4.0777,4.0777,29366,0
+SOHO.US,D,20060816,000000,4.0837,4.1331,4.0837,4.1331,11874,0
+SOHO.US,D,20060817,000000,4.0777,4.1512,4.0043,4.0532,27205,0
+SOHO.US,D,20060818,000000,4.1143,4.145,4.0532,4.0717,44267,0
+SOHO.US,D,20060821,000000,4.0962,4.1637,4.0532,4.1637,12517,0
+SOHO.US,D,20060822,000000,4.1637,4.1637,4.0532,4.1391,14469,0
+SOHO.US,D,20060823,000000,4.1637,4.1637,4.0777,4.0777,24179,0
+SOHO.US,D,20060824,000000,4.1331,4.1331,4.0532,4.1331,8846,0
+SOHO.US,D,20060825,000000,4.0777,4.1574,4.0532,4.1083,13164,0
+SOHO.US,D,20060828,000000,4.1512,4.1512,4.0962,4.1143,8423,0
+SOHO.US,D,20060829,000000,4.0962,4.0962,4.0532,4.0962,10797,0
+SOHO.US,D,20060830,000000,4.1331,4.1696,4.0655,4.1512,19645,0
+SOHO.US,D,20060831,000000,4.1756,4.1756,4.0594,4.1391,18566,0
+SOHO.US,D,20060901,000000,4.145,4.145,4.1143,4.1143,15330,0
+SOHO.US,D,20060905,000000,4.0962,4.1331,4.0777,4.0962,9716,0
+SOHO.US,D,20060906,000000,4.1512,4.2308,4.1512,4.1696,12095,0
+SOHO.US,D,20060907,000000,4.1879,4.1879,4.0777,4.1265,18139,0
+SOHO.US,D,20060908,000000,4.145,4.1756,4.0962,4.1696,15114,0
+SOHO.US,D,20060911,000000,4.1879,4.1879,4.1331,4.1331,27850,0
+SOHO.US,D,20060912,000000,4.1696,4.2124,4.1207,4.1265,45561,0
+SOHO.US,D,20060913,000000,4.1207,4.1941,4.1024,4.1574,54627,0
+SOHO.US,D,20060914,000000,4.2064,4.2308,4.1207,4.1696,43837,0
+SOHO.US,D,20060915,000000,4.1696,4.2,4.1512,4.1696,14899,0
+SOHO.US,D,20060918,000000,4.1391,4.1941,4.1265,4.1941,53552,0
+SOHO.US,D,20060919,000000,4.145,4.1879,4.1331,4.1331,17705,0
+SOHO.US,D,20060920,000000,4.1574,4.1696,4.1331,4.1637,8423,0
+SOHO.US,D,20060921,000000,4.1756,4.2124,4.145,4.1818,13164,0
+SOHO.US,D,20060922,000000,4.1756,4.2124,4.1756,4.2124,6907,0
+SOHO.US,D,20060925,000000,4.2124,4.2185,4.1696,4.2185,28932,0
+SOHO.US,D,20060926,000000,4.2064,4.2246,4.1879,4.2124,14899,0
+SOHO.US,D,20060927,000000,4.2,4.2246,4.2,4.2246,12517,0
+SOHO.US,D,20060928,000000,4.2124,4.2431,4.2064,4.2368,12305,0
+SOHO.US,D,20060929,000000,4.2124,4.2675,4.2,4.2,25263,0
+SOHO.US,D,20061002,000000,4.1941,4.3286,4.1941,4.2308,34545,0
+SOHO.US,D,20061003,000000,4.2124,4.2246,4.2064,4.2124,10146,0
+SOHO.US,D,20061004,000000,4.1941,4.2859,4.1941,4.2675,8636,0
+SOHO.US,D,20061005,000000,4.2308,4.2675,4.2308,4.2613,34333,0
+SOHO.US,D,20061006,000000,4.2859,4.3043,4.2,4.2185,26986,0
+SOHO.US,D,20061009,000000,4.2675,4.3043,4.2185,4.2368,23753,0
+SOHO.US,D,20061010,000000,4.2431,4.2675,4.2185,4.2246,15977,0
+SOHO.US,D,20061011,000000,4.2738,4.3043,4.2246,4.2859,33468,0
+SOHO.US,D,20061012,000000,4.2859,4.3225,4.2492,4.2799,9283,0
+SOHO.US,D,20061013,000000,4.2613,4.3286,4.2613,4.2859,15114,0
+SOHO.US,D,20061016,000000,4.2859,4.3533,4.2859,4.3533,17273,0
+SOHO.US,D,20061017,000000,4.384,4.3898,4.3286,4.3778,28932,0
+SOHO.US,D,20061018,000000,4.384,4.4939,4.3533,4.4451,55273,0
+SOHO.US,D,20061019,000000,4.3474,4.4633,4.3474,4.4451,18566,0
+SOHO.US,D,20061020,000000,4.4025,4.4757,4.4025,4.4697,23102,0
+SOHO.US,D,20061023,000000,4.3778,4.4389,4.3656,4.4025,15114,0
+SOHO.US,D,20061024,000000,4.3778,4.4633,4.2859,4.3656,40804,0
+SOHO.US,D,20061025,000000,4.2738,4.4144,4.2675,4.384,34119,0
+SOHO.US,D,20061026,000000,4.396,4.4389,4.384,4.4269,15547,0
+SOHO.US,D,20061027,000000,4.4451,4.5797,4.4389,4.4939,50959,0
+SOHO.US,D,20061030,000000,4.4208,4.5737,4.4208,4.5368,21594,0
+SOHO.US,D,20061031,000000,4.5368,4.5859,4.4939,4.5859,36274,0
+SOHO.US,D,20061101,000000,4.5676,4.5859,4.5431,4.5859,30228,0
+SOHO.US,D,20061102,000000,4.5737,4.5859,4.4939,4.5125,28066,0
+SOHO.US,D,20061103,000000,4.5368,4.5797,4.4451,4.4818,21160,0
+SOHO.US,D,20061106,000000,4.4818,4.5368,4.4818,4.4939,15547,0
+SOHO.US,D,20061107,000000,4.4818,4.6228,4.4818,4.6104,56570,0
+SOHO.US,D,20061108,000000,4.6288,4.7451,4.6104,4.6471,60028,0
+SOHO.US,D,20061109,000000,4.6656,4.6715,4.5859,4.6288,81624,0
+SOHO.US,D,20061110,000000,4.6288,4.6349,4.5859,4.5922,121562,0
+SOHO.US,D,20061113,000000,4.6104,4.6288,4.5859,4.6288,14685,0
+SOHO.US,D,20061114,000000,4.6288,4.6288,4.6104,4.6288,4748,0
+SOHO.US,D,20061115,000000,4.5859,4.6228,4.5859,4.5859,32599,0
+SOHO.US,D,20061116,000000,4.5797,4.5797,4.4939,4.5368,26986,0
+SOHO.US,D,20061117,000000,4.488,4.5983,4.488,4.5859,20941,0
+SOHO.US,D,20061120,000000,4.5368,4.6288,4.5368,4.6288,14032,0
+SOHO.US,D,20061121,000000,4.5922,4.5922,4.5186,4.5554,26773,0
+SOHO.US,D,20061122,000000,4.5859,4.6167,4.5125,4.5368,33898,0
+SOHO.US,D,20061124,000000,4.5368,4.6041,4.5186,4.5186,5830,0
+SOHO.US,D,20061127,000000,4.5368,4.5859,4.5186,4.5616,23534,0
+SOHO.US,D,20061128,000000,4.6104,4.6167,4.5186,4.5431,25909,0
+SOHO.US,D,20061129,000000,4.5368,4.5922,4.5368,4.5431,35409,0
+SOHO.US,D,20061130,000000,4.5249,4.5859,4.5186,4.5368,36487,0
+SOHO.US,D,20061201,000000,4.5737,4.6041,4.5125,4.5431,21160,0
+SOHO.US,D,20061204,000000,4.5368,4.5922,4.5186,4.5859,11440,0
+SOHO.US,D,20061205,000000,4.6167,4.6288,4.5186,4.5368,19645,0
+SOHO.US,D,20061206,000000,4.5922,4.6041,4.4939,4.5368,74710,0
+SOHO.US,D,20061207,000000,4.4939,4.5368,4.4939,4.5308,22243,0
+SOHO.US,D,20061208,000000,4.4939,4.5983,4.4939,4.5554,37140,0
+SOHO.US,D,20061211,000000,4.5737,4.5737,4.488,4.5616,14899,0
+SOHO.US,D,20061212,000000,4.5249,4.5249,4.4208,4.488,25909,0
+SOHO.US,D,20061213,000000,4.4451,4.5797,4.4451,4.5368,13818,0
+SOHO.US,D,20061214,000000,4.5003,4.5797,4.5003,4.5368,23969,0
+SOHO.US,D,20061215,000000,4.5494,4.5676,4.5431,4.5554,12305,0
+SOHO.US,D,20061218,000000,4.5368,4.5859,4.5368,4.5368,15547,0
+SOHO.US,D,20061219,000000,4.5368,4.5494,4.4818,4.4939,25695,0
+SOHO.US,D,20061220,000000,4.5368,4.5737,4.4633,4.4633,12953,0
+SOHO.US,D,20061221,000000,4.5431,4.5737,4.4697,4.5249,6907,0
+SOHO.US,D,20061222,000000,4.5616,4.5922,4.5063,4.5797,12737,0
+SOHO.US,D,20061226,000000,4.4939,4.5249,4.4513,4.5125,11874,0
+SOHO.US,D,20061227,000000,4.5125,4.5125,4.4513,4.5125,16193,0
+SOHO.US,D,20061228,000000,4.5308,4.5368,4.4513,4.5186,19004,0
+SOHO.US,D,20061229,000000,4.5616,4.5737,4.4939,4.5554,9283,0
+SOHO.US,D,20070103,000000,4.6104,4.6228,4.4451,4.5003,22673,0
+SOHO.US,D,20070104,000000,4.4697,4.4757,4.3593,4.4327,29366,0
+SOHO.US,D,20070105,000000,4.4208,4.4939,4.4084,4.4208,20517,0
+SOHO.US,D,20070108,000000,4.4757,4.4939,4.4208,4.4269,12737,0
+SOHO.US,D,20070109,000000,4.4697,4.488,4.4697,4.488,10363,0
+SOHO.US,D,20070110,000000,4.4818,4.5125,4.4818,4.5125,12095,0
+SOHO.US,D,20070111,000000,4.5616,4.6104,4.5125,4.5922,22458,0
+SOHO.US,D,20070112,000000,4.5922,4.6104,4.4818,4.5308,23318,0
+SOHO.US,D,20070116,000000,4.5859,4.5983,4.4757,4.5983,37352,0
+SOHO.US,D,20070117,000000,4.6041,4.6104,4.4697,4.5859,108612,0
+SOHO.US,D,20070118,000000,4.5859,4.5983,4.4269,4.5554,19004,0
+SOHO.US,D,20070119,000000,4.5368,4.6288,4.4573,4.5368,39079,0
+SOHO.US,D,20070122,000000,4.5616,4.5797,4.4697,4.5676,24179,0
+SOHO.US,D,20070123,000000,4.5797,4.6104,4.5368,4.5368,34545,0
+SOHO.US,D,20070124,000000,4.4939,4.6594,4.4757,4.5125,38000,0
+SOHO.US,D,20070125,000000,4.5368,4.6532,4.4939,4.5737,34980,0
+SOHO.US,D,20070126,000000,4.6104,4.6288,4.5922,4.6104,33681,0
+SOHO.US,D,20070129,000000,4.4451,4.7023,4.4451,4.5737,26773,0
+SOHO.US,D,20070130,000000,4.6228,4.6288,4.5249,4.5859,15114,0
+SOHO.US,D,20070131,000000,4.6288,4.6288,4.5125,4.6288,23102,0
+SOHO.US,D,20070201,000000,4.6288,4.6288,4.5125,4.6041,27205,0
+SOHO.US,D,20070202,000000,4.5859,4.5983,4.4573,4.5922,34545,0
+SOHO.US,D,20070205,000000,4.6104,4.6104,4.4939,4.5737,16838,0
+SOHO.US,D,20070206,000000,4.5859,4.6656,4.5431,4.6288,38216,0
+SOHO.US,D,20070207,000000,4.5494,4.6532,4.5186,4.5859,42539,0
+SOHO.US,D,20070208,000000,4.6041,4.6656,4.5308,4.6104,24403,0
+SOHO.US,D,20070209,000000,4.6288,4.6409,4.5737,4.5737,47072,0
+SOHO.US,D,20070212,000000,4.5368,4.6471,4.5368,4.5554,21375,0
+SOHO.US,D,20070213,000000,4.5554,4.6288,4.5308,4.5431,14482,0
+SOHO.US,D,20070214,000000,4.5494,4.6228,4.5125,4.5308,54413,0
+SOHO.US,D,20070215,000000,4.5368,4.6349,4.5063,4.5554,51824,0
+SOHO.US,D,20070216,000000,4.6041,4.6288,4.5676,4.6167,70173,0
+SOHO.US,D,20070220,000000,4.6167,4.6532,4.5859,4.6167,74273,0
+SOHO.US,D,20070221,000000,4.6288,4.6288,4.5431,4.5859,40596,0
+SOHO.US,D,20070222,000000,4.5859,4.6656,4.5859,4.6656,31955,0
+SOHO.US,D,20070223,000000,4.6656,4.7207,4.6288,4.7207,11227,0
+SOHO.US,D,20070226,000000,4.6104,4.8125,4.6104,4.8002,42539,0
+SOHO.US,D,20070227,000000,4.69,4.8184,4.6409,4.7023,41460,0
+SOHO.US,D,20070228,000000,4.6104,4.8064,4.6104,4.6532,43183,0
+SOHO.US,D,20070301,000000,4.6776,4.8125,4.6776,4.8125,22673,0
+SOHO.US,D,20070302,000000,4.7698,4.8184,4.5983,4.6776,156980,0
+SOHO.US,D,20070305,000000,4.7944,4.7944,4.5676,4.6349,47072,0
+SOHO.US,D,20070306,000000,4.6349,4.7207,4.6104,4.7207,11227,0
+SOHO.US,D,20070307,000000,4.8248,4.8248,4.7266,4.7451,18566,0
+SOHO.US,D,20070308,000000,4.7207,4.7207,4.6532,4.6963,39948,0
+SOHO.US,D,20070309,000000,4.739,4.7451,4.6409,4.6594,51603,0
+SOHO.US,D,20070312,000000,4.7266,4.7266,4.7023,4.7146,12305,0
+SOHO.US,D,20070313,000000,4.6839,4.7083,4.6288,4.6656,23318,0
+SOHO.US,D,20070314,000000,4.6288,4.6288,4.5922,4.5922,22673,0
+SOHO.US,D,20070315,000000,4.6288,4.837,4.6288,4.7698,26986,0
+SOHO.US,D,20070316,000000,4.837,4.837,4.6471,4.7266,63481,0
+SOHO.US,D,20070319,000000,4.7146,4.7146,4.6104,4.6776,49446,0
+SOHO.US,D,20070320,000000,4.6776,4.7266,4.6228,4.6532,27205,0
+SOHO.US,D,20070321,000000,4.5922,4.7207,4.5922,4.6409,30662,0
+SOHO.US,D,20070322,000000,4.69,4.7023,4.6288,4.6349,31524,0
+SOHO.US,D,20070323,000000,4.6594,4.7266,4.5554,4.6288,55926,0
+SOHO.US,D,20070326,000000,4.6532,4.6776,4.5554,4.6288,27641,0
+SOHO.US,D,20070327,000000,4.6104,4.6288,4.5616,4.6104,17705,0
+SOHO.US,D,20070328,000000,4.6532,4.7207,4.5797,4.6041,14248,0
+SOHO.US,D,20070329,000000,4.6656,4.6656,4.5737,4.6288,21160,0
+SOHO.US,D,20070330,000000,4.6288,4.6288,4.5737,4.5922,13818,0
+SOHO.US,D,20070402,000000,4.5922,4.6288,4.5922,4.6288,6907,0
+SOHO.US,D,20070403,000000,4.6288,4.6776,4.6104,4.6228,19645,0
+SOHO.US,D,20070404,000000,4.6104,4.6532,4.6104,4.6471,11227,0
+SOHO.US,D,20070405,000000,4.6963,4.7451,4.6656,4.7266,12517,0
+SOHO.US,D,20070409,000000,4.739,4.7451,4.7266,4.7329,7988,0
+SOHO.US,D,20070410,000000,4.6288,4.7635,4.6104,4.6839,37789,0
+SOHO.US,D,20070411,000000,4.7944,4.9225,4.7266,4.7512,24615,0
+SOHO.US,D,20070412,000000,4.7266,4.7819,4.6839,4.7023,33252,0
+SOHO.US,D,20070413,000000,4.7451,4.7451,4.7023,4.7451,10579,0
+SOHO.US,D,20070416,000000,4.739,4.8982,4.7023,4.8859,32387,0
+SOHO.US,D,20070417,000000,4.8798,4.8798,4.7819,4.8184,20517,0
+SOHO.US,D,20070418,000000,4.8859,4.9042,4.7512,4.7573,25695,0
+SOHO.US,D,20070419,000000,4.7573,4.8125,4.7512,4.7879,13600,0
+SOHO.US,D,20070420,000000,4.7512,4.8309,4.7512,4.8002,34333,0
+SOHO.US,D,20070423,000000,4.8184,4.8554,4.7573,4.8002,13600,0
+SOHO.US,D,20070424,000000,4.8002,4.8614,4.7266,4.7698,22458,0
+SOHO.US,D,20070425,000000,4.837,4.8859,4.7451,4.8184,27641,0
+SOHO.US,D,20070426,000000,4.8614,4.8859,4.7819,4.8859,22243,0
+SOHO.US,D,20070427,000000,4.837,4.9349,4.6288,4.837,50523,0
+SOHO.US,D,20070430,000000,4.837,5.0819,4.837,4.8859,46642,0
+SOHO.US,D,20070501,000000,4.8675,4.8675,4.8002,4.8002,21375,0
+SOHO.US,D,20070502,000000,4.837,4.8614,4.8002,4.8554,29366,0
+SOHO.US,D,20070503,000000,4.837,4.8554,4.8184,4.837,2591,0
+SOHO.US,D,20070504,000000,4.8248,4.8614,4.7944,4.8614,16838,0
+SOHO.US,D,20070507,000000,4.8614,4.8614,4.8064,4.837,19645,0
+SOHO.US,D,20070508,000000,4.8859,4.9106,4.8002,4.837,73632,0
+SOHO.US,D,20070509,000000,4.8982,4.9594,4.8982,4.9532,38646,0
+SOHO.US,D,20070510,000000,5.0025,5.0085,4.9532,4.9532,14469,0
+SOHO.US,D,20070511,000000,4.9532,5.094,4.9532,4.9779,19860,0
+SOHO.US,D,20070514,000000,4.9901,5.0025,4.7944,4.8125,44909,0
+SOHO.US,D,20070515,000000,4.7698,4.837,4.7698,4.837,22243,0
+SOHO.US,D,20070516,000000,4.7819,4.9532,4.7819,4.8184,5830,0
+SOHO.US,D,20070517,000000,4.8614,5.094,4.8614,4.8614,26986,0
+SOHO.US,D,20070518,000000,4.8737,5.0696,4.8554,4.9106,28284,0
+SOHO.US,D,20070521,000000,4.9106,4.9532,4.8982,4.9532,18139,0
+SOHO.US,D,20070522,000000,4.9532,5.1432,4.8737,5.0206,34762,0
+SOHO.US,D,20070523,000000,4.9532,4.9654,4.8554,4.9106,34333,0
+SOHO.US,D,20070524,000000,4.9167,4.9779,4.8614,4.8614,20083,0
+SOHO.US,D,20070525,000000,4.8798,4.9349,4.8798,4.9225,29366,0
+SOHO.US,D,20070529,000000,4.9225,5.0025,4.8982,4.9779,7773,0
+SOHO.US,D,20070530,000000,4.9106,5.1432,4.9106,4.9349,8207,0
+SOHO.US,D,20070531,000000,5.0025,5.0451,4.9106,5.0451,20517,0
+SOHO.US,D,20070601,000000,5.0025,5.0025,4.9654,4.9654,3017,0
+SOHO.US,D,20070604,000000,5.0025,5.0268,4.9654,4.9654,39079,0
+SOHO.US,D,20070605,000000,4.9532,4.9901,4.9106,4.9106,19004,0
+SOHO.US,D,20070606,000000,4.9106,4.9779,4.8248,4.8859,19860,0
+SOHO.US,D,20070607,000000,4.8859,4.8982,4.8859,4.8922,14685,0
+SOHO.US,D,20070608,000000,4.8859,4.9532,4.8184,4.8737,28284,0
+SOHO.US,D,20070611,000000,4.8737,4.9106,4.8184,4.8614,8423,0
+SOHO.US,D,20070612,000000,4.9412,4.9412,4.8309,4.837,5830,0
+SOHO.US,D,20070613,000000,4.8554,4.9349,4.843,4.843,42967,0
+SOHO.US,D,20070614,000000,4.8614,4.8859,4.7698,4.8614,86150,0
+SOHO.US,D,20070615,000000,4.8614,4.8614,4.69,4.7451,26560,0
+SOHO.US,D,20070618,000000,4.7266,4.8614,4.7266,4.8614,11227,0
+SOHO.US,D,20070619,000000,4.843,4.8859,4.7451,4.8859,16838,0
+SOHO.US,D,20070620,000000,4.837,4.8614,4.7698,4.7944,23102,0
+SOHO.US,D,20070621,000000,4.7819,4.7944,4.7266,4.7329,12953,0
+SOHO.US,D,20070622,000000,4.7635,4.7819,4.7451,4.7451,16193,0
+SOHO.US,D,20070625,000000,4.7879,4.7879,4.7023,4.7759,10146,0
+SOHO.US,D,20070626,000000,4.7266,4.8614,4.7266,4.8248,17923,0
+SOHO.US,D,20070627,000000,4.8614,4.8737,4.8184,4.8737,3672,0
+SOHO.US,D,20070628,000000,4.7879,5.0025,4.7635,5.0025,22673,0
+SOHO.US,D,20070629,000000,4.8859,5.1188,4.7083,4.9106,53552,0
+SOHO.US,D,20070702,000000,4.9106,5.0574,4.7329,5.0085,78815,0
+SOHO.US,D,20070703,000000,5.0513,5.0513,4.9901,5.0268,6696,0
+SOHO.US,D,20070705,000000,5.0451,5.1495,5.0329,5.094,76652,0
+SOHO.US,D,20070706,000000,5.1188,5.1798,4.9901,4.9901,30010,0
+SOHO.US,D,20070709,000000,5.0206,5.094,4.9779,5.0085,21160,0
+SOHO.US,D,20070710,000000,4.9779,5.0696,4.9779,5.0329,12305,0
+SOHO.US,D,20070711,000000,5.088,5.094,4.8675,4.9349,19433,0
+SOHO.US,D,20070712,000000,5.0025,5.094,4.8675,5.0451,22887,0
+SOHO.US,D,20070713,000000,4.9901,5.094,4.9225,5.0819,15330,0
+SOHO.US,D,20070716,000000,5.0268,5.0696,5.0025,5.0206,5401,0
+SOHO.US,D,20070717,000000,5.0206,5.0756,5.0025,5.0025,20083,0
+SOHO.US,D,20070718,000000,5.094,5.094,4.8614,4.8922,34762,0
+SOHO.US,D,20070719,000000,4.8859,4.9654,4.8859,4.9167,5401,0
+SOHO.US,D,20070720,000000,4.9225,5.0206,4.8859,5.0146,35194,0
+SOHO.US,D,20070723,000000,5.0206,5.1188,5.0025,5.094,37789,0
+SOHO.US,D,20070724,000000,5.1123,5.1123,4.9532,4.9961,61323,0
+SOHO.US,D,20070725,000000,4.9412,5.094,4.9349,4.9349,53333,0
+SOHO.US,D,20070726,000000,4.9717,5.0819,4.8614,5.0756,33898,0
+SOHO.US,D,20070727,000000,5.088,5.094,4.9167,5.0392,21160,0
+SOHO.US,D,20070730,000000,5.0819,5.094,4.9779,5.0268,54413,0
+SOHO.US,D,20070731,000000,5.0268,5.0696,4.9225,4.9717,31089,0
+SOHO.US,D,20070801,000000,4.9532,4.9532,4.8737,4.9288,17055,0
+SOHO.US,D,20070802,000000,5.0025,5.088,4.8859,5.0756,19645,0
+SOHO.US,D,20070803,000000,5.0451,5.094,4.9349,4.9654,33468,0
+SOHO.US,D,20070806,000000,4.9349,4.9532,4.7083,4.9106,47504,0
+SOHO.US,D,20070807,000000,4.9532,5.0513,4.9472,5.0268,9065,0
+SOHO.US,D,20070808,000000,5.0025,5.0268,4.7512,4.837,26560,0
+SOHO.US,D,20070809,000000,5.0696,5.0696,4.8859,4.9472,14248,0
+SOHO.US,D,20070810,000000,4.9225,4.9225,4.7023,4.837,31739,0
+SOHO.US,D,20070813,000000,4.837,4.837,4.6288,4.6532,41026,0
+SOHO.US,D,20070814,000000,4.7023,4.7879,4.5554,4.7207,42967,0
+SOHO.US,D,20070815,000000,4.6471,4.6839,4.5737,4.5983,15330,0
+SOHO.US,D,20070816,000000,4.5737,4.6288,4.5249,4.6288,14899,0
+SOHO.US,D,20070817,000000,4.6349,4.6471,4.6288,4.6288,3017,0
+SOHO.US,D,20070820,000000,4.6715,4.7023,4.6104,4.6715,21160,0
+SOHO.US,D,20070821,000000,4.6288,4.6839,4.5983,4.6839,25263,0
+SOHO.US,D,20070822,000000,4.6104,4.6963,4.6104,4.6288,12095,0
+SOHO.US,D,20070823,000000,4.6288,4.7635,4.6104,4.6471,11874,0
+SOHO.US,D,20070824,000000,4.6471,4.6532,4.6104,4.6167,7335,0
+SOHO.US,D,20070827,000000,4.6288,4.6776,4.4939,4.5922,20297,0
+SOHO.US,D,20070828,000000,4.5859,4.6104,4.5368,4.6104,15761,0
+SOHO.US,D,20070829,000000,4.5859,4.5922,4.5431,4.5431,7773,0
+SOHO.US,D,20070830,000000,4.5676,4.6104,4.5676,4.5859,14899,0
+SOHO.US,D,20070831,000000,4.5737,4.5859,4.5737,4.5859,12953,0
+SOHO.US,D,20070904,000000,4.4513,4.7879,4.3286,4.4939,47504,0
+SOHO.US,D,20070905,000000,4.4939,4.5737,4.4451,4.5616,21807,0
+SOHO.US,D,20070906,000000,4.5616,4.6288,4.4269,4.5125,23969,0
+SOHO.US,D,20070907,000000,4.4697,4.5186,4.4025,4.5063,29582,0
+SOHO.US,D,20070910,000000,4.4269,5.0451,4.384,4.837,70173,0
+SOHO.US,D,20070911,000000,4.8614,4.9779,4.7698,4.8002,50743,0
+SOHO.US,D,20070912,000000,4.7266,4.7266,4.5186,4.6228,12517,0
+SOHO.US,D,20070913,000000,4.7635,4.7635,4.6963,4.7266,18788,0
+SOHO.US,D,20070914,000000,4.7329,4.7329,4.6471,4.6715,7773,0
+SOHO.US,D,20070917,000000,4.69,4.69,4.6104,4.6839,14899,0
+SOHO.US,D,20070918,000000,4.6104,4.6409,4.5554,4.6409,14899,0
+SOHO.US,D,20070919,000000,4.5737,4.8614,4.4269,4.5063,23534,0
+SOHO.US,D,20070920,000000,4.5983,4.6228,4.4939,4.5859,13600,0
+SOHO.US,D,20070921,000000,4.5922,4.6167,4.5859,4.5859,9934,0
+SOHO.US,D,20070924,000000,4.5554,4.5737,4.4939,4.5125,16838,0
+SOHO.US,D,20070925,000000,4.5797,4.5797,4.4451,4.5125,11012,0
+SOHO.US,D,20070926,000000,4.4389,4.5922,4.4389,4.4939,14032,0
+SOHO.US,D,20070927,000000,4.4389,4.4939,4.3656,4.4939,20941,0
+SOHO.US,D,20070928,000000,4.4025,4.4697,4.3593,4.3778,42539,0
+SOHO.US,D,20071001,000000,4.4144,4.5431,4.384,4.5125,27850,0
+SOHO.US,D,20071002,000000,4.4757,4.5554,4.4451,4.4573,15547,0
+SOHO.US,D,20071003,000000,4.6715,4.6715,4.4697,4.5368,20941,0
+SOHO.US,D,20071004,000000,4.4451,4.5125,4.4451,4.4757,4748,0
+SOHO.US,D,20071005,000000,4.5737,4.6349,4.5368,4.6104,25263,0
+SOHO.US,D,20071008,000000,4.6104,4.6104,4.4939,4.6041,13818,0
+SOHO.US,D,20071009,000000,4.5737,4.6839,4.5368,4.5368,55063,0
+SOHO.US,D,20071010,000000,4.4633,4.5859,4.4633,4.5368,27641,0
+SOHO.US,D,20071011,000000,4.6656,4.6656,4.4757,4.5125,19433,0
+SOHO.US,D,20071012,000000,4.5063,4.6104,4.4939,4.6041,12305,0
+SOHO.US,D,20071015,000000,4.6041,4.6532,4.5125,4.6041,18357,0
+SOHO.US,D,20071016,000000,4.5859,4.5922,4.4939,4.5125,27424,0
+SOHO.US,D,20071017,000000,4.4939,4.5859,4.4939,4.4939,13384,0
+SOHO.US,D,20071018,000000,4.5125,4.5125,4.4573,4.5125,7773,0
+SOHO.US,D,20071019,000000,4.5554,4.5737,4.4939,4.4939,12737,0
+SOHO.US,D,20071022,000000,4.4389,4.4939,4.4269,4.4451,9065,0
+SOHO.US,D,20071023,000000,4.4573,4.5494,4.4025,4.5125,15330,0
+SOHO.US,D,20071024,000000,4.5616,4.5676,4.5186,4.5554,7335,0
+SOHO.US,D,20071025,000000,4.5554,4.6104,4.4818,4.5922,19433,0
+SOHO.US,D,20071026,000000,4.4757,4.7266,4.4633,4.7266,22458,0
+SOHO.US,D,20071029,000000,4.7266,4.7266,4.6104,4.6104,13384,0
+SOHO.US,D,20071030,000000,4.6167,4.6349,4.4939,4.4939,29150,0
+SOHO.US,D,20071031,000000,4.4939,4.5859,4.4573,4.4939,16627,0
+SOHO.US,D,20071101,000000,4.4818,4.5125,4.4513,4.4513,30662,0
+SOHO.US,D,20071102,000000,4.4451,4.5063,4.4025,4.4939,14032,0
+SOHO.US,D,20071105,000000,4.5368,4.5737,4.4025,4.4208,18139,0
+SOHO.US,D,20071106,000000,4.4208,4.4573,4.3593,4.3593,13600,0
+SOHO.US,D,20071107,000000,4.3593,4.3593,4.0102,4.1143,33252,0
+SOHO.US,D,20071108,000000,4.1143,4.1207,4.0717,4.1143,35624,0
+SOHO.US,D,20071109,000000,4.0532,4.1696,4.0532,4.1512,22243,0
+SOHO.US,D,20071112,000000,4.2675,4.2675,4.0777,4.1143,37140,0
+SOHO.US,D,20071113,000000,4.0777,4.1024,3.9309,4.0102,32387,0
+SOHO.US,D,20071114,000000,4.0043,4.0532,3.9614,4.0043,26123,0
+SOHO.US,D,20071115,000000,4.0532,4.0532,3.9309,4.0043,15330,0
+SOHO.US,D,20071116,000000,3.9493,4.1637,3.9493,4.1637,29776,0
+SOHO.US,D,20071119,000000,4.1696,4.2368,4.0777,4.1083,26342,0
+SOHO.US,D,20071120,000000,4.1143,4.2613,4.0777,4.1637,22458,0
+SOHO.US,D,20071121,000000,4.1637,4.1637,4.1143,4.1637,3882,0
+SOHO.US,D,20071123,000000,4.1637,4.2064,4.1024,4.1818,7335,0
+SOHO.US,D,20071126,000000,4.1331,4.1331,3.9309,4.0288,28716,0
+SOHO.US,D,20071127,000000,4.041,4.145,3.8206,3.9614,35840,0
+SOHO.US,D,20071128,000000,3.9124,3.9368,3.7655,3.8693,49660,0
+SOHO.US,D,20071129,000000,3.8328,3.9249,3.8206,3.9124,42105,0
+SOHO.US,D,20071130,000000,4.0102,4.0594,3.8206,3.9428,38646,0
+SOHO.US,D,20071203,000000,3.9428,4.0043,3.9428,4.0043,23534,0
+SOHO.US,D,20071204,000000,4.0043,4.1024,3.8575,3.9062,24179,0
+SOHO.US,D,20071205,000000,3.9124,4.1512,3.8206,3.8206,28066,0
+SOHO.US,D,20071206,000000,3.8206,3.8389,3.6859,3.7961,23102,0
+SOHO.US,D,20071207,000000,3.8328,3.9,3.7105,3.8881,39948,0
+SOHO.US,D,20071210,000000,3.894,3.9614,3.8511,3.9249,33037,0
+SOHO.US,D,20071211,000000,3.9062,3.9493,3.7348,3.9428,23102,0
+SOHO.US,D,20071212,000000,3.9124,3.9309,3.7716,3.7716,37352,0
+SOHO.US,D,20071213,000000,3.7533,3.7961,3.6246,3.7777,29800,0
+SOHO.US,D,20071214,000000,3.8756,3.8756,3.7286,3.7533,16627,0
+SOHO.US,D,20071217,000000,3.7593,3.8206,3.7286,3.79,26773,0
+SOHO.US,D,20071218,000000,3.7777,3.8146,3.7286,3.79,28503,0
+SOHO.US,D,20071219,000000,3.7533,3.7961,3.6979,3.7655,14248,0
+SOHO.US,D,20071220,000000,3.7286,3.79,3.6001,3.6553,40596,0
+SOHO.US,D,20071221,000000,3.637,3.637,3.4286,3.539,74710,0
+SOHO.US,D,20071224,000000,3.4594,3.5757,3.4533,3.5083,25045,0
+SOHO.US,D,20071226,000000,3.5083,3.5083,3.2636,3.3981,84383,0
+SOHO.US,D,20071227,000000,3.4042,3.4533,3.2636,3.3736,202966,0
+SOHO.US,D,20071228,000000,3.3799,3.4409,3.288,3.3124,90905,0
+SOHO.US,D,20071231,000000,3.4715,3.4715,3.1287,3.3371,164640,0
+SOHO.US,D,20080102,000000,3.3248,3.5206,3.2573,3.4715,41407,0
+SOHO.US,D,20080103,000000,3.5878,3.7655,3.4715,3.643,26773,0
+SOHO.US,D,20080104,000000,3.6001,3.7412,3.6001,3.637,34545,0
+SOHO.US,D,20080107,000000,3.6613,3.6613,3.3185,3.4715,29366,0
+SOHO.US,D,20080108,000000,3.4654,3.5635,3.3492,3.4836,14899,0
+SOHO.US,D,20080109,000000,3.49,3.5451,3.4715,3.5451,11012,0
+SOHO.US,D,20080110,000000,3.5206,3.643,3.5206,3.6183,7335,0
+SOHO.US,D,20080111,000000,3.7412,4.2064,3.4715,4.1083,82450,0
+SOHO.US,D,20080114,000000,4.0777,4.1143,3.9249,4.0777,35840,0
+SOHO.US,D,20080115,000000,4.0043,4.1207,3.8267,4.1024,26773,0
+SOHO.US,D,20080116,000000,4.0777,4.0777,3.6125,3.637,24833,0
+SOHO.US,D,20080117,000000,3.6125,3.6493,3.4533,3.4715,18788,0
+SOHO.US,D,20080118,000000,3.4042,3.6613,3.3553,3.5817,60677,0
+SOHO.US,D,20080122,000000,3.392,4.09,2.7857,3.6064,77821,0
+SOHO.US,D,20080123,000000,3.9187,3.9187,3.7044,3.8206,16407,0
+SOHO.US,D,20080124,000000,3.894,4.041,3.4042,3.8206,34333,0
+SOHO.US,D,20080125,000000,3.8267,3.845,3.8206,3.8206,11012,0
+SOHO.US,D,20080128,000000,3.8328,4.6167,3.8267,3.845,33468,0
+SOHO.US,D,20080129,000000,3.9614,3.9614,3.8328,3.8328,13818,0
+SOHO.US,D,20080130,000000,3.8693,4.3474,3.7044,3.8636,18544,0
+SOHO.US,D,20080131,000000,3.8021,3.8575,3.7044,3.79,9501,0
+SOHO.US,D,20080201,000000,3.7839,4.035,3.7839,3.9555,11874,0
+SOHO.US,D,20080204,000000,3.9124,4.041,3.894,3.9249,16627,0
+SOHO.US,D,20080205,000000,3.8881,3.9368,3.7533,3.9249,11874,0
+SOHO.US,D,20080206,000000,3.8756,3.8756,3.7533,3.7716,2591,0
+SOHO.US,D,20080207,000000,3.7472,3.9062,3.7472,3.8146,3672,0
+SOHO.US,D,20080208,000000,3.7533,3.7777,3.7227,3.7655,3672,0
+SOHO.US,D,20080211,000000,3.7105,3.7472,3.7044,3.7412,3453,0
+SOHO.US,D,20080212,000000,3.7105,3.7961,3.7105,3.7961,4748,0
+SOHO.US,D,20080213,000000,3.79,3.7961,3.7044,3.7348,7773,0
+SOHO.US,D,20080214,000000,3.7044,3.7044,3.5817,3.6797,5369,0
+SOHO.US,D,20080215,000000,3.7044,3.7533,3.7044,3.7533,4534,0
+SOHO.US,D,20080219,000000,3.7593,3.9124,3.7348,3.7961,9065,0
+SOHO.US,D,20080220,000000,3.845,3.845,3.4776,3.5451,17273,0
+SOHO.US,D,20080221,000000,3.6613,3.7961,3.3553,3.4409,37418,0
+SOHO.US,D,20080222,000000,3.4533,3.6613,3.3799,3.5572,17490,0
+SOHO.US,D,20080225,000000,3.6125,3.6125,3.5635,3.6125,11227,0
+SOHO.US,D,20080226,000000,3.6001,3.9249,3.5083,3.6493,22458,0
+SOHO.US,D,20080227,000000,3.6676,3.7533,3.6613,3.7533,2591,0
+SOHO.US,D,20080228,000000,3.7533,3.9062,3.7348,3.7533,4319,0
+SOHO.US,D,20080229,000000,3.7716,3.9368,3.3736,3.6064,18357,0
+SOHO.US,D,20080303,000000,3.5757,3.643,3.4654,3.4654,13164,0
+SOHO.US,D,20080304,000000,3.4715,3.4836,3.3553,3.4286,11227,0
+SOHO.US,D,20080305,000000,3.3553,3.3553,3.2388,3.3553,26560,0
+SOHO.US,D,20080306,000000,3.4594,3.4594,3.3059,3.3059,24833,0
+SOHO.US,D,20080307,000000,3.3185,3.3614,3.2388,3.2513,28362,0
+SOHO.US,D,20080310,000000,3.2388,3.2636,3.1471,3.1471,19068,0
+SOHO.US,D,20080311,000000,3.1531,3.3002,2.749,3.1471,30882,0
+SOHO.US,D,20080312,000000,3.1043,3.2388,2.7857,3.0675,47397,0
+SOHO.US,D,20080313,000000,3.0798,3.1471,3.0124,3.0124,13230,0
+SOHO.US,D,20080314,000000,3.0919,3.0919,2.9758,3.0919,9987,0
+SOHO.US,D,20080317,000000,2.8594,2.9451,2.645,2.7796,25899,0
+SOHO.US,D,20080318,000000,2.8226,2.8469,2.7796,2.7796,31736,0
+SOHO.US,D,20080319,000000,2.8898,2.8898,2.7796,2.8469,13214,0
+SOHO.US,D,20080320,000000,2.798,2.9023,2.798,2.9023,2591,0
+SOHO.US,D,20080324,000000,2.9023,3.0369,2.8837,2.8898,21577,0
+SOHO.US,D,20080325,000000,2.8348,2.896,2.8348,2.8594,27366,0
+SOHO.US,D,20080326,000000,2.8716,2.9023,2.8655,2.9023,10136,0
+SOHO.US,D,20080327,000000,2.8655,2.9204,2.8655,2.8837,23213,0
+SOHO.US,D,20080328,000000,2.8898,2.9204,2.8837,2.9204,22373,0
+SOHO.US,D,20080331,000000,2.9023,2.9204,2.8898,2.9023,10030,0
+SOHO.US,D,20080401,000000,2.9204,3.1471,2.9204,3.0124,88639,0
+SOHO.US,D,20080402,000000,3.0675,3.1471,3.0429,3.049,19326,0
+SOHO.US,D,20080403,000000,2.9572,3.1104,2.9204,3.0307,45628,0
+SOHO.US,D,20080404,000000,3.0124,3.1471,2.9633,2.988,18176,0
+SOHO.US,D,20080407,000000,3.0798,3.0798,2.9204,2.9204,23866,0
+SOHO.US,D,20080408,000000,2.9387,3.1471,2.896,2.9328,72422,0
+SOHO.US,D,20080409,000000,2.9328,2.9387,2.896,2.9387,16838,0
+SOHO.US,D,20080410,000000,2.9387,2.9387,2.8778,2.9083,5836,0
+SOHO.US,D,20080411,000000,2.9387,2.9387,2.8898,2.9266,77771,0
+SOHO.US,D,20080414,000000,2.9387,2.9387,2.896,2.9204,21574,0
+SOHO.US,D,20080415,000000,2.9023,2.9387,2.9023,2.9204,19054,0
+SOHO.US,D,20080416,000000,2.9023,2.9387,2.896,2.9328,15882,0
+SOHO.US,D,20080417,000000,2.9328,2.9387,2.7922,2.8288,41309,0
+SOHO.US,D,20080418,000000,2.8288,2.9266,2.8105,2.9266,27426,0
+SOHO.US,D,20080421,000000,2.9083,2.9083,2.8716,2.9083,7894,0
+SOHO.US,D,20080422,000000,2.9143,2.9143,2.7673,2.7922,56111,0
+SOHO.US,D,20080423,000000,2.7614,2.8534,2.7614,2.7614,28231,0
+SOHO.US,D,20080424,000000,2.7307,2.7673,2.7063,2.7673,16483,0
+SOHO.US,D,20080425,000000,2.7673,2.8408,2.7368,2.8408,10898,0
+SOHO.US,D,20080428,000000,2.8594,2.8594,2.798,2.8226,21649,0
+SOHO.US,D,20080429,000000,2.8288,2.8778,2.8043,2.8043,15586,0
+SOHO.US,D,20080430,000000,2.8778,2.9083,2.8226,2.9023,19159,0
+SOHO.US,D,20080501,000000,2.9083,2.9387,2.9023,2.9387,13423,0
+SOHO.US,D,20080502,000000,2.9387,3.0553,2.9204,3.0124,15848,0
+SOHO.US,D,20080505,000000,2.9758,3.0124,2.9204,2.9758,19434,0
+SOHO.US,D,20080506,000000,2.8655,3,2.7737,2.9572,56575,0
+SOHO.US,D,20080507,000000,2.9266,3.1471,2.8288,2.8408,67104,0
+SOHO.US,D,20080508,000000,2.9572,3.0307,2.9204,3.0124,23102,0
+SOHO.US,D,20080509,000000,2.9572,2.9633,2.8716,2.8716,16946,0
+SOHO.US,D,20080512,000000,2.8469,3.0124,2.8469,3.0124,16193,0
+SOHO.US,D,20080513,000000,3.0307,3.0307,2.9572,3.0124,14439,0
+SOHO.US,D,20080514,000000,2.9451,2.9451,2.8105,2.8348,19991,0
+SOHO.US,D,20080515,000000,2.8408,2.994,2.8043,2.8716,23267,0
+SOHO.US,D,20080516,000000,2.8408,2.9387,2.8043,2.8837,16991,0
+SOHO.US,D,20080519,000000,2.9266,2.9387,2.8898,2.9387,3847,0
+SOHO.US,D,20080520,000000,2.9633,3.0307,2.9083,2.9143,17273,0
+SOHO.US,D,20080521,000000,2.9143,3.0124,2.9143,2.9387,23176,0
+SOHO.US,D,20080522,000000,2.988,3.1165,2.9328,3.049,20729,0
+SOHO.US,D,20080523,000000,3.0553,3.0553,2.9633,2.9633,30279,0
+SOHO.US,D,20080527,000000,2.9758,3.0184,2.9143,3.0184,25057,0
+SOHO.US,D,20080528,000000,2.994,2.994,2.8778,2.8898,13759,0
+SOHO.US,D,20080529,000000,2.9204,3.0614,2.896,2.896,31833,0
+SOHO.US,D,20080530,000000,2.8898,3.0184,2.8408,2.9387,51389,0
+SOHO.US,D,20080602,000000,2.896,2.896,2.8534,2.8716,22089,0
+SOHO.US,D,20080603,000000,2.9512,2.9512,2.9023,2.9083,49446,0
+SOHO.US,D,20080604,000000,2.8778,2.9633,2.8594,2.8716,103757,0
+SOHO.US,D,20080605,000000,2.9143,2.9572,2.8534,2.8716,36872,0
+SOHO.US,D,20080606,000000,2.9204,2.9512,2.8161,2.8534,32658,0
+SOHO.US,D,20080609,000000,2.8716,2.896,2.8594,2.896,34762,0
+SOHO.US,D,20080610,000000,2.8778,2.9083,2.8534,2.9023,4431,0
+SOHO.US,D,20080611,000000,2.8837,2.896,2.8534,2.8534,9824,0
+SOHO.US,D,20080612,000000,2.8348,2.8716,2.7737,2.7737,28476,0
+SOHO.US,D,20080613,000000,2.9633,2.9633,2.7673,2.7796,14469,0
+SOHO.US,D,20080616,000000,2.7922,2.8043,2.7614,2.7614,19549,0
+SOHO.US,D,20080617,000000,2.7673,2.8226,2.749,2.7673,64788,0
+SOHO.US,D,20080618,000000,2.7673,2.7796,2.7063,2.7123,26486,0
+SOHO.US,D,20080619,000000,2.7673,2.7857,2.7,2.7,35138,0
+SOHO.US,D,20080620,000000,2.6879,2.7,2.5897,2.6022,16905,0
+SOHO.US,D,20080623,000000,2.6144,2.7063,2.5962,2.7,36755,0
+SOHO.US,D,20080624,000000,2.6511,2.6511,2.5837,2.5837,19392,0
+SOHO.US,D,20080625,000000,2.5714,2.7307,2.5714,2.7307,30652,0
+SOHO.US,D,20080626,000000,2.8161,2.8161,2.5714,2.5778,18624,0
+SOHO.US,D,20080627,000000,2.4981,2.5471,2.3146,2.3389,90170,0
+SOHO.US,D,20080630,000000,2.3635,2.4064,2.3205,2.3265,13269,0
+SOHO.US,D,20080701,000000,2.3265,2.3265,2.0878,2.0999,57077,0
+SOHO.US,D,20080702,000000,2.1736,2.4064,2.1368,2.1613,29911,0
+SOHO.US,D,20080703,000000,2.0999,2.1184,2.0632,2.1062,9544,0
+SOHO.US,D,20080707,000000,2.0632,2.198,2.0632,2.1428,34725,0
+SOHO.US,D,20080708,000000,2.0878,2.198,2.0451,2.0757,40684,0
+SOHO.US,D,20080709,000000,2.0694,2.155,1.904,2.0451,18316,0
+SOHO.US,D,20080710,000000,2.0757,2.0757,2.0021,2.0389,7429,0
+SOHO.US,D,20080711,000000,2.1306,2.3328,1.855,2.1184,132292,0
+SOHO.US,D,20080714,000000,2.198,2.2898,1.9899,2.0021,33898,0
+SOHO.US,D,20080715,000000,1.9594,2.0999,1.9471,1.9654,39639,0
+SOHO.US,D,20080716,000000,2.3635,2.3694,2.155,2.3694,32136,0
+SOHO.US,D,20080717,000000,2.4491,2.4799,2.3571,2.3571,38324,0
+SOHO.US,D,20080718,000000,2.3635,2.4122,2.3146,2.3635,21290,0
+SOHO.US,D,20080721,000000,2.3449,2.4429,2.3146,2.3635,22564,0
+SOHO.US,D,20080722,000000,2.3694,2.3877,2.3146,2.3449,10146,0
+SOHO.US,D,20080723,000000,2.3146,2.6694,2.3146,2.4799,16326,0
+SOHO.US,D,20080724,000000,2.4064,2.7552,2.3694,2.7,31566,0
+SOHO.US,D,20080725,000000,2.749,2.9633,2.3818,2.4122,40428,0
+SOHO.US,D,20080728,000000,2.3694,2.6144,2.0878,2.1797,23199,0
+SOHO.US,D,20080729,000000,2.2471,2.5164,2.198,2.4857,20438,0
+SOHO.US,D,20080730,000000,2.4367,2.7245,2.3694,2.4491,18679,0
+SOHO.US,D,20080731,000000,2.4615,2.4615,2.3635,2.4367,6131,0
+SOHO.US,D,20080801,000000,2.5347,2.7185,2.4981,2.5962,2808,0
+SOHO.US,D,20080804,000000,2.5778,2.5962,2.5471,2.5471,9934,0
+SOHO.US,D,20080805,000000,2.4981,2.5529,2.3083,2.5529,54144,0
+SOHO.US,D,20080806,000000,2.7737,3.3553,2.5529,2.9572,76218,0
+SOHO.US,D,20080807,000000,3.0124,3.0124,2.7796,2.8226,12934,0
+SOHO.US,D,20080808,000000,2.9143,2.9572,2.8043,2.8226,31482,0
+SOHO.US,D,20080811,000000,2.8837,2.8837,2.8043,2.8534,12582,0
+SOHO.US,D,20080812,000000,2.896,2.9451,2.8043,2.896,19564,0
+SOHO.US,D,20080813,000000,2.8778,2.8778,2.8043,2.8534,6046,0
+SOHO.US,D,20080814,000000,2.7614,2.9758,2.7614,2.9758,28092,0
+SOHO.US,D,20080815,000000,2.9023,2.9696,2.8655,2.9387,17751,0
+SOHO.US,D,20080818,000000,3.049,3.0553,2.8105,2.9387,11988,0
+SOHO.US,D,20080819,000000,2.9512,3.0307,2.9512,2.9758,3882,0
+SOHO.US,D,20080820,000000,2.9387,3.0307,2.8469,2.994,8423,0
+SOHO.US,D,20080821,000000,2.9387,2.9758,2.9387,2.9572,3094,0
+SOHO.US,D,20080822,000000,2.9023,2.9023,2.7857,2.8288,20083,0
+SOHO.US,D,20080825,000000,2.896,2.896,2.7922,2.7922,6046,0
+SOHO.US,D,20080826,000000,2.7857,2.8408,2.7857,2.8408,2861,0
+SOHO.US,D,20080827,000000,2.8161,2.8161,2.8043,2.8043,4319,0
+SOHO.US,D,20080828,000000,2.8161,2.8594,2.7857,2.8594,7022,0
+SOHO.US,D,20080829,000000,2.8161,2.8161,2.8105,2.8161,5613,0
+SOHO.US,D,20080902,000000,2.9204,2.9633,2.8716,2.8716,3455,0
+SOHO.US,D,20080903,000000,2.798,2.798,2.7796,2.7796,6172,0
+SOHO.US,D,20080904,000000,2.5593,2.7123,2.5471,2.7123,4099,0
+SOHO.US,D,20080905,000000,2.6327,2.7673,2.6327,2.7673,2591,0
+SOHO.US,D,20080908,000000,2.8778,2.8778,2.6879,2.7307,3797,0
+SOHO.US,D,20080909,000000,2.7552,2.8778,2.7063,2.8408,14174,0
+SOHO.US,D,20080910,000000,2.8043,2.8898,2.7245,2.7245,11623,0
+SOHO.US,D,20080911,000000,2.4799,2.798,2.2715,2.798,24103,0
+SOHO.US,D,20080912,000000,2.798,2.8594,2.7185,2.7185,8778,0
+SOHO.US,D,20080915,000000,2.4917,2.5409,2.3146,2.4674,42291,0
+SOHO.US,D,20080916,000000,2.3265,2.3265,2.155,2.198,140253,0
+SOHO.US,D,20080917,000000,2.198,2.3146,2.155,2.1797,18213,0
+SOHO.US,D,20080918,000000,2.1491,2.2167,2.1368,2.2167,12517,0
+SOHO.US,D,20080919,000000,2.198,2.4122,2.1125,2.2223,19770,0
+SOHO.US,D,20080922,000000,2.1858,2.2593,2.155,2.198,37884,0
+SOHO.US,D,20080923,000000,2.3083,2.3083,2.0814,2.1062,53007,0
+SOHO.US,D,20080924,000000,2.0814,2.1428,2.0814,2.0878,119469,0
+SOHO.US,D,20080925,000000,2.0814,2.1797,2.0814,2.1184,36968,0
+SOHO.US,D,20080926,000000,2.0572,2.155,2.0572,2.1306,24290,0
+SOHO.US,D,20080929,000000,2.0266,2.7063,1.898,1.9654,44591,0
+SOHO.US,D,20080930,000000,1.8734,2.4246,1.7571,2.4246,46364,0
+SOHO.US,D,20081001,000000,2.3571,2.3571,2.0814,2.1858,24715,0
+SOHO.US,D,20081002,000000,2.1428,2.1428,1.855,1.9408,46540,0
+SOHO.US,D,20081003,000000,1.855,1.9899,1.855,1.9471,12425,0
+SOHO.US,D,20081006,000000,1.9594,2.5224,1.8063,1.8798,82456,0
+SOHO.US,D,20081007,000000,1.8185,2.3083,1.1571,1.6289,119286,0
+SOHO.US,D,20081008,000000,1.3409,1.7388,1.3409,1.5736,122396,0
+SOHO.US,D,20081009,000000,1.6225,1.7021,1.4386,1.6836,12953,0
+SOHO.US,D,20081010,000000,1.8493,1.9286,1.5551,1.9286,38198,0
+SOHO.US,D,20081013,000000,1.3779,1.6165,1.3779,1.4449,55344,0
+SOHO.US,D,20081014,000000,1.8368,1.8368,1.5061,1.5185,40554,0
+SOHO.US,D,20081015,000000,1.5124,1.5613,1.5061,1.5492,15594,0
+SOHO.US,D,20081016,000000,1.5676,1.6225,1.5061,1.5124,18746,0
+SOHO.US,D,20081017,000000,1.5676,1.5736,1.5061,1.5676,32775,0
+SOHO.US,D,20081020,000000,1.5124,1.5308,1.5061,1.5246,14652,0
+SOHO.US,D,20081021,000000,1.4575,1.5676,1.4575,1.5124,7604,0
+SOHO.US,D,20081022,000000,1.5676,1.5676,1.5061,1.5308,24259,0
+SOHO.US,D,20081023,000000,1.3899,1.5246,1.3899,1.5061,17406,0
+SOHO.US,D,20081024,000000,1.3899,1.5308,1.3899,1.5246,27613,0
+SOHO.US,D,20081027,000000,1.4575,1.5308,1.4329,1.4817,34925,0
+SOHO.US,D,20081028,000000,1.5308,1.6836,1.4817,1.5061,22761,0
+SOHO.US,D,20081029,000000,1.5,1.5308,1.4817,1.4817,63419,0
+SOHO.US,D,20081030,000000,1.5061,1.5124,1.5061,1.5124,12720,0
+SOHO.US,D,20081031,000000,1.6103,1.6225,1.4817,1.5,53124,0
+SOHO.US,D,20081103,000000,1.5246,1.7453,1.5246,1.7453,17055,0
+SOHO.US,D,20081104,000000,1.8001,1.8001,1.7021,1.7208,21718,0
+SOHO.US,D,20081105,000000,1.4817,1.6225,1.4575,1.4575,44635,0
+SOHO.US,D,20081106,000000,1.4817,1.4817,1.2736,1.3899,80938,0
+SOHO.US,D,20081107,000000,1.4329,1.4329,1.3837,1.4021,18243,0
+SOHO.US,D,20081110,000000,1.4021,1.494,1.3899,1.494,16199,0
+SOHO.US,D,20081111,000000,1.3899,1.494,1.3899,1.4575,25114,0
+SOHO.US,D,20081112,000000,1.4021,1.6899,1.4021,1.5061,21425,0
+SOHO.US,D,20081113,000000,1.4575,1.4756,1.4082,1.4634,39459,0
+SOHO.US,D,20081114,000000,1.494,1.494,1.4021,1.4021,12515,0
+SOHO.US,D,20081117,000000,1.4144,1.4144,1.4021,1.4021,16515,0
+SOHO.US,D,20081118,000000,1.4021,1.4634,1.4021,1.4575,18442,0
+SOHO.US,D,20081119,000000,1.494,1.494,1.3837,1.4144,42496,0
+SOHO.US,D,20081120,000000,1.4144,1.4144,1.3351,1.3351,42302,0
+SOHO.US,D,20081121,000000,1.3351,1.3779,1.2061,1.2061,78637,0
+SOHO.US,D,20081124,000000,1.2061,1.2493,1.2061,1.2061,44680,0
+SOHO.US,D,20081125,000000,1.2061,1.2244,1.2061,1.2061,14507,0
+SOHO.US,D,20081126,000000,1.2061,1.2061,1.1816,1.1878,56479,0
+SOHO.US,D,20081128,000000,1.151,1.1696,1.0164,1.0164,15274,0
+SOHO.US,D,20081201,000000,0.998,0.998,0.9246,0.9246,15443,0
+SOHO.US,D,20081202,000000,0.9246,0.9369,0.9246,0.9307,30286,0
+SOHO.US,D,20081203,000000,0.9307,0.9676,0.9307,0.9491,33681,0
+SOHO.US,D,20081204,000000,0.9491,0.9491,0.9246,0.9491,18788,0
+SOHO.US,D,20081205,000000,0.9246,1.0349,0.9246,0.986,51638,0
+SOHO.US,D,20081208,000000,0.9735,1.2121,0.9735,1.0468,24410,0
+SOHO.US,D,20081209,000000,1.0468,1.133,0.8632,0.9735,68196,0
+SOHO.US,D,20081210,000000,0.9184,1.0349,0.9063,0.9612,63483,0
+SOHO.US,D,20081211,000000,0.9612,1.0655,0.9307,0.9307,38737,0
+SOHO.US,D,20081212,000000,0.9246,0.9491,0.9063,0.9246,19536,0
+SOHO.US,D,20081215,000000,0.9063,0.9246,0.47775,0.7224,54912,0
+SOHO.US,D,20081216,000000,0.7224,0.747,0.698,0.7103,54495,0
+SOHO.US,D,20081217,000000,0.692,0.7284,0.6063,0.6243,96761,0
+SOHO.US,D,20081218,000000,0.6243,0.692,0.6183,0.6368,127067,0
+SOHO.US,D,20081219,000000,0.6183,0.7103,0.6,0.6,79938,0
+SOHO.US,D,20081222,000000,0.6,0.7166,0.5573,0.5818,58251,0
+SOHO.US,D,20081223,000000,0.6796,0.6796,0.5081,0.6243,66831,0
+SOHO.US,D,20081224,000000,0.6183,0.6183,0.5818,0.6183,36882,0
+SOHO.US,D,20081226,000000,0.5632,0.6183,0.5632,0.5875,12266,0
+SOHO.US,D,20081229,000000,0.6,0.6,0.6,0.6,69844,0
+SOHO.US,D,20081230,000000,0.6306,0.649,0.5818,0.649,86456,0
+SOHO.US,D,20081231,000000,0.6243,0.649,0.5818,0.5875,82809,0
+SOHO.US,D,20090102,000000,0.5818,0.6063,0.5818,0.5875,10427,0
+SOHO.US,D,20090105,000000,0.5875,0.6243,0.5875,0.6243,1942,0
+SOHO.US,D,20090106,000000,0.7166,0.9246,0.7166,0.747,45993,0
+SOHO.US,D,20090107,000000,0.7653,0.9063,0.7653,0.8449,12416,0
+SOHO.US,D,20090108,000000,0.9123,0.9246,0.7284,0.8387,20617,0
+SOHO.US,D,20090109,000000,0.7776,0.9063,0.7776,0.7899,9832,0
+SOHO.US,D,20090112,000000,0.8449,0.8449,0.7899,0.7899,3241,0
+SOHO.US,D,20090113,000000,0.7284,0.9063,0.6368,0.692,38729,0
+SOHO.US,D,20090114,000000,0.698,0.7044,0.6549,0.6549,7270,0
+SOHO.US,D,20090115,000000,0.6549,0.8572,0.649,0.692,27962,0
+SOHO.US,D,20090116,000000,0.7408,0.7408,0.6,0.692,18134,0
+SOHO.US,D,20090120,000000,0.6123,0.692,0.6,0.692,35019,0
+SOHO.US,D,20090121,000000,0.692,0.8083,0.692,0.8083,3930,0
+SOHO.US,D,20090122,000000,0.7103,0.7103,0.698,0.7044,1942,0
+SOHO.US,D,20090123,000000,0.8083,0.8083,0.6,0.6,21897,0
+SOHO.US,D,20090126,000000,0.6,0.6549,0.6,0.6549,15899,0
+SOHO.US,D,20090127,000000,0.6,0.8083,0.6,0.6063,8857,0
+SOHO.US,D,20090128,000000,0.6549,0.6549,0.649,0.649,646,0
+SOHO.US,D,20090129,000000,0.649,0.649,0.6,0.6368,42168,0
+SOHO.US,D,20090130,000000,0.6,0.6368,0.6,0.6,18158,0
+SOHO.US,D,20090202,000000,0.5818,0.649,0.5818,0.643,12930,0
+SOHO.US,D,20090204,000000,0.6123,0.643,0.5818,0.643,14164,0
+SOHO.US,D,20090205,000000,0.6,0.6,0.6,0.6,2705,0
+SOHO.US,D,20090206,000000,0.6,0.6796,0.6,0.6,14734,0
+SOHO.US,D,20090209,000000,0.6,0.6549,0.6,0.649,9716,0
+SOHO.US,D,20090210,000000,0.7166,0.7166,0.5329,0.5329,7774,0
+SOHO.US,D,20090211,000000,0.5329,0.6,0.5329,0.6,8846,0
+SOHO.US,D,20090212,000000,0.5573,0.5573,0.5573,0.5573,2764,0
+SOHO.US,D,20090213,000000,0.551,0.5573,0.551,0.5573,2808,0
+SOHO.US,D,20090217,000000,0.5205,0.5329,0.5143,0.5329,3346,0
+SOHO.US,D,20090218,000000,0.5143,0.5143,0.41642,0.5081,25757,0
+SOHO.US,D,20090219,000000,0.41642,0.5329,0.41642,0.5329,24445,0
+SOHO.US,D,20090220,000000,0.5938,0.6,0.44059,0.48982,6046,0
+SOHO.US,D,20090223,000000,0.404,0.46523,0.404,0.41642,32409,0
+SOHO.US,D,20090224,000000,0.34899,0.6,0.34899,0.5329,50465,0
+SOHO.US,D,20090225,000000,0.5451,0.5451,0.45917,0.47143,23638,0
+SOHO.US,D,20090226,000000,0.5081,0.5329,0.5081,0.5329,18357,0
+SOHO.US,D,20090227,000000,0.5081,0.5329,0.42258,0.42258,19996,0
+SOHO.US,D,20090302,000000,0.37331,0.42863,0.37331,0.41642,27054,0
+SOHO.US,D,20090303,000000,0.37969,0.41642,0.37331,0.39189,34417,0
+SOHO.US,D,20090304,000000,0.41024,0.551,0.41024,0.551,24403,0
+SOHO.US,D,20090305,000000,0.5081,0.649,0.5022,0.5143,19645,0
+SOHO.US,D,20090306,000000,0.5451,0.5451,0.5081,0.5081,6259,0
+SOHO.US,D,20090309,000000,0.5081,0.5573,0.5081,0.5573,6875,0
+SOHO.US,D,20090310,000000,0.5875,0.5875,0.5205,0.5205,12240,0
+SOHO.US,D,20090311,000000,0.5143,0.5573,0.5143,0.5573,16998,0
+SOHO.US,D,20090312,000000,0.5389,0.5573,0.5389,0.5573,5528,0
+SOHO.US,D,20090313,000000,0.5573,0.5573,0.5143,0.5266,6107,0
+SOHO.US,D,20090316,000000,0.5143,0.5205,0.48359,0.5081,14469,0
+SOHO.US,D,20090317,000000,0.5389,0.5389,0.5266,0.5329,16194,0
+SOHO.US,D,20090318,000000,0.5329,0.5451,0.5329,0.5451,2006,0
+SOHO.US,D,20090319,000000,0.5266,0.5389,0.5205,0.5389,22154,0
+SOHO.US,D,20090320,000000,0.5329,0.5329,0.5266,0.5266,19218,0
+SOHO.US,D,20090323,000000,0.5329,0.5875,0.5266,0.5389,7741,0
+SOHO.US,D,20090324,000000,0.5389,0.6368,0.5389,0.5451,16407,0
+SOHO.US,D,20090325,000000,0.5818,0.6368,0.551,0.551,9399,0
+SOHO.US,D,20090326,000000,0.5329,0.5632,0.5329,0.5451,12416,0
+SOHO.US,D,20090327,000000,0.5573,0.5573,0.5389,0.5389,2161,0
+SOHO.US,D,20090330,000000,0.6306,0.643,0.5451,0.551,6325,0
+SOHO.US,D,20090331,000000,0.5818,0.6368,0.5205,0.5205,9501,0
+SOHO.US,D,20090401,000000,0.5143,0.6368,0.48359,0.48359,11287,0
+SOHO.US,D,20090402,000000,0.49605,0.6368,0.46523,0.6368,7160,0
+SOHO.US,D,20090403,000000,0.5266,0.6123,0.48359,0.6123,23785,0
+SOHO.US,D,20090406,000000,0.7899,0.7899,0.5389,0.6,52310,0
+SOHO.US,D,20090407,000000,0.5692,0.7349,0.5632,0.5757,9319,0
+SOHO.US,D,20090408,000000,0.5875,0.649,0.5818,0.5818,10815,0
+SOHO.US,D,20090409,000000,0.5875,0.7166,0.5818,0.6,2293,0
+SOHO.US,D,20090413,000000,0.5818,0.6796,0.5573,0.5632,6957,0
+SOHO.US,D,20090414,000000,0.5632,0.6549,0.5632,0.649,4253,0
+SOHO.US,D,20090415,000000,0.643,0.643,0.5692,0.5692,430,0
+SOHO.US,D,20090416,000000,0.5757,0.5875,0.5632,0.5632,15296,0
+SOHO.US,D,20090417,000000,0.42258,0.551,0.42258,0.5451,66787,0
+SOHO.US,D,20090420,000000,0.5573,0.5632,0.49605,0.49605,9443,0
+SOHO.US,D,20090421,000000,0.5632,0.5818,0.5632,0.5818,9716,0
+SOHO.US,D,20090422,000000,0.5818,0.6,0.5818,0.6,8361,0
+SOHO.US,D,20090423,000000,0.6,0.6368,0.5938,0.6368,6259,0
+SOHO.US,D,20090424,000000,0.643,0.643,0.5573,0.5632,12160,0
+SOHO.US,D,20090427,000000,0.6243,0.6243,0.6183,0.6243,3431,0
+SOHO.US,D,20090428,000000,0.6063,0.6123,0.5632,0.5632,11769,0
+SOHO.US,D,20090429,000000,0.6183,0.6368,0.5818,0.5818,4534,0
+SOHO.US,D,20090430,000000,0.6368,0.649,0.5632,0.649,11098,0
+SOHO.US,D,20090501,000000,0.5875,0.6,0.5818,0.5818,3240,0
+SOHO.US,D,20090504,000000,0.6183,0.649,0.5818,0.649,9314,0
+SOHO.US,D,20090505,000000,0.7044,0.7044,0.649,0.6611,26957,0
+SOHO.US,D,20090506,000000,0.692,0.802,0.6857,0.802,41694,0
+SOHO.US,D,20090507,000000,0.8207,0.9063,0.8083,0.9,28525,0
+SOHO.US,D,20090508,000000,0.8818,1.0042,0.8756,0.9612,19077,0
+SOHO.US,D,20090511,000000,1.0349,1.133,0.986,0.986,26094,0
+SOHO.US,D,20090512,000000,0.998,0.998,0.9063,0.9063,4792,0
+SOHO.US,D,20090513,000000,0.8572,0.8572,0.8572,0.8572,1293,0
+SOHO.US,D,20090514,000000,0.8572,0.8572,0.7899,0.7899,13164,0
+SOHO.US,D,20090515,000000,0.7899,0.7899,0.692,0.7224,14248,0
+SOHO.US,D,20090518,000000,0.7408,0.7899,0.7408,0.7899,3017,0
+SOHO.US,D,20090519,000000,0.7166,0.7899,0.692,0.7103,38696,0
+SOHO.US,D,20090520,000000,0.698,0.698,0.698,0.698,755,0
+SOHO.US,D,20090521,000000,0.7044,0.9921,0.6549,0.6549,35269,0
+SOHO.US,D,20090522,000000,0.6738,0.6738,0.5818,0.6368,20771,0
+SOHO.US,D,20090526,000000,0.6183,0.6549,0.5818,0.6549,16782,0
+SOHO.US,D,20090527,000000,0.6738,0.6738,0.6123,0.6123,2824,0
+SOHO.US,D,20090528,000000,0.6123,0.6123,0.5818,0.5938,3453,0
+SOHO.US,D,20090529,000000,0.649,0.649,0.5875,0.6183,7292,0
+SOHO.US,D,20090601,000000,0.6063,0.6368,0.5818,0.6368,18453,0
+SOHO.US,D,20090602,000000,0.6368,0.6796,0.6368,0.6796,9065,0
+SOHO.US,D,20090603,000000,0.6673,0.7653,0.649,0.7653,12201,0
+SOHO.US,D,20090604,000000,0.747,0.7958,0.7349,0.7958,14638,0
+SOHO.US,D,20090605,000000,0.998,0.998,0.6549,0.8572,35987,0
+SOHO.US,D,20090608,000000,0.8083,0.8083,0.802,0.802,7126,0
+SOHO.US,D,20090609,000000,0.7529,0.9246,0.7408,0.7899,17665,0
+SOHO.US,D,20090610,000000,0.8818,0.8818,0.7349,0.7349,10793,0
+SOHO.US,D,20090611,000000,0.8511,0.8818,0.7529,0.8818,17202,0
+SOHO.US,D,20090612,000000,0.7899,0.8083,0.7408,0.8083,20924,0
+SOHO.US,D,20090615,000000,0.7103,0.7529,0.7103,0.7408,7881,0
+SOHO.US,D,20090616,000000,0.7835,0.8266,0.692,0.8266,5841,0
+SOHO.US,D,20090617,000000,0.692,0.8266,0.6738,0.6738,19956,0
+SOHO.US,D,20090618,000000,0.692,0.747,0.6857,0.747,12893,0
+SOHO.US,D,20090619,000000,0.7284,0.747,0.692,0.692,33802,0
+SOHO.US,D,20090622,000000,0.7044,0.7044,0.6738,0.6738,20159,0
+SOHO.US,D,20090623,000000,0.6673,0.7103,0.649,0.7103,9283,0
+SOHO.US,D,20090624,000000,0.747,0.747,0.6738,0.6738,2978,0
+SOHO.US,D,20090625,000000,0.7716,0.7716,0.7716,0.7716,674,0
+SOHO.US,D,20090626,000000,0.7284,0.7284,0.6549,0.6738,15833,0
+SOHO.US,D,20090629,000000,0.6549,0.6549,0.649,0.649,26200,0
+SOHO.US,D,20090630,000000,0.6738,0.6796,0.643,0.643,6686,0
+SOHO.US,D,20090701,000000,0.692,0.692,0.6243,0.6243,11321,0
+SOHO.US,D,20090702,000000,0.6183,0.6306,0.5757,0.6243,21184,0
+SOHO.US,D,20090706,000000,0.7166,0.7166,0.5757,0.6306,24583,0
+SOHO.US,D,20090707,000000,0.5875,0.649,0.5875,0.649,8608,0
+SOHO.US,D,20090708,000000,0.6,0.649,0.5632,0.5757,15143,0
+SOHO.US,D,20090709,000000,0.5757,0.5757,0.5632,0.5632,4129,0
+SOHO.US,D,20090710,000000,0.5818,0.5818,0.5818,0.5818,430,0
+SOHO.US,D,20090713,000000,0.5573,0.5692,0.5573,0.5692,9625,0
+SOHO.US,D,20090714,000000,0.5692,0.5692,0.5451,0.5451,19695,0
+SOHO.US,D,20090715,000000,0.5451,0.6,0.5389,0.5573,23481,0
+SOHO.US,D,20090716,000000,0.6123,0.6243,0.5573,0.5632,15141,0
+SOHO.US,D,20090717,000000,0.5632,0.6243,0.5573,0.5818,16999,0
+SOHO.US,D,20090720,000000,0.5818,0.6183,0.5818,0.6063,35002,0
+SOHO.US,D,20090721,000000,0.6243,0.6243,0.5205,0.5451,15120,0
+SOHO.US,D,20090722,000000,0.551,0.6123,0.5451,0.5451,25376,0
+SOHO.US,D,20090723,000000,0.5573,0.6123,0.5573,0.6,5178,0
+SOHO.US,D,20090724,000000,0.5632,0.6306,0.5632,0.6306,14261,0
+SOHO.US,D,20090727,000000,0.5938,0.6611,0.5938,0.6,19063,0
+SOHO.US,D,20090728,000000,0.5938,0.5938,0.5818,0.5818,5911,0
+SOHO.US,D,20090729,000000,0.5818,0.5818,0.5632,0.5632,6098,0
+SOHO.US,D,20090730,000000,0.5573,0.6857,0.5329,0.5573,45961,0
+SOHO.US,D,20090731,000000,0.5632,0.5818,0.5451,0.5818,29440,0
+SOHO.US,D,20090803,000000,0.5875,0.649,0.5875,0.6368,39085,0
+SOHO.US,D,20090804,000000,0.6,0.649,0.5573,0.6,17031,0
+SOHO.US,D,20090805,000000,0.5818,0.649,0.5818,0.649,14060,0
+SOHO.US,D,20090806,000000,0.5573,0.649,0.5573,0.6,20239,0
+SOHO.US,D,20090807,000000,0.649,0.6857,0.6183,0.6183,81954,0
+SOHO.US,D,20090810,000000,0.6857,0.7653,0.649,0.7653,90266,0
+SOHO.US,D,20090811,000000,0.802,0.8326,0.698,0.8326,72271,0
+SOHO.US,D,20090812,000000,0.8207,0.8511,0.7776,0.8144,72385,0
+SOHO.US,D,20090813,000000,0.8511,0.9735,0.8511,0.8756,62541,0
+SOHO.US,D,20090814,000000,0.9735,1.0655,0.8818,1.0655,80075,0
+SOHO.US,D,20090817,000000,1.1451,1.1451,0.9307,1.1143,104266,0
+SOHO.US,D,20090818,000000,1.1143,1.3224,0.9795,1.2493,84359,0
+SOHO.US,D,20090819,000000,1.3165,1.4878,1.1878,1.2796,61181,0
+SOHO.US,D,20090820,000000,1.3104,1.6225,1.1571,1.2613,51448,0
+SOHO.US,D,20090821,000000,1.4756,1.4817,1.2736,1.298,25314,0
+SOHO.US,D,20090824,000000,1.3409,1.6103,1.3409,1.5308,98793,0
+SOHO.US,D,20090825,000000,1.4575,1.4817,1.3899,1.3899,31677,0
+SOHO.US,D,20090826,000000,1.4082,1.4575,1.3899,1.3899,22018,0
+SOHO.US,D,20090827,000000,1.3961,1.4575,1.3899,1.4575,33224,0
+SOHO.US,D,20090828,000000,1.3899,1.4329,1.3224,1.4144,54741,0
+SOHO.US,D,20090831,000000,1.4512,1.4512,1.4082,1.4082,1971,0
+SOHO.US,D,20090901,000000,1.3469,1.4512,1.2551,1.3837,58408,0
+SOHO.US,D,20090902,000000,1.3224,1.3532,1.2858,1.2858,14674,0
+SOHO.US,D,20090903,000000,1.2367,1.3779,1.2061,1.2796,52310,0
+SOHO.US,D,20090904,000000,1.2736,1.2736,1.2061,1.2061,19163,0
+SOHO.US,D,20090908,000000,1.1758,1.3285,1.1758,1.2493,22496,0
+SOHO.US,D,20090909,000000,1.2061,1.3224,1.2061,1.2674,25785,0
+SOHO.US,D,20090910,000000,1.298,1.298,1.0224,1.133,56477,0
+SOHO.US,D,20090911,000000,1.1571,1.2308,1.1571,1.1878,26162,0
+SOHO.US,D,20090914,000000,1.1878,1.2004,1.133,1.133,29759,0
+SOHO.US,D,20090915,000000,1.133,1.1696,1.0288,1.1204,17848,0
+SOHO.US,D,20090916,000000,1.0898,1.1636,1.0531,1.0959,26942,0
+SOHO.US,D,20090917,000000,1.0531,1.1082,1.041,1.0655,26468,0
+SOHO.US,D,20090918,000000,1.0714,1.1021,1.0164,1.0959,31524,0
+SOHO.US,D,20090921,000000,1.0288,1.0959,1.0164,1.0959,15114,0
+SOHO.US,D,20090922,000000,1.0714,1.3837,1.0224,1.3837,92897,0
+SOHO.US,D,20090923,000000,1.3837,1.3899,1.2493,1.3593,44799,0
+SOHO.US,D,20090924,000000,1.3224,1.3224,1.1267,1.2428,15965,0
+SOHO.US,D,20090925,000000,1.1451,1.2367,1.0898,1.1021,33130,0
+SOHO.US,D,20090928,000000,1.139,1.2184,1.0288,1.1267,18853,0
+SOHO.US,D,20090929,000000,1.0288,1.1816,1.0164,1.0349,65507,0
+SOHO.US,D,20090930,000000,1.0224,1.0288,0.9429,1.0164,43127,0
+SOHO.US,D,20091001,000000,1.0164,1.0959,0.9676,1.0164,47922,0
+SOHO.US,D,20091002,000000,0.9795,1.0593,0.9246,0.998,172464,0
+SOHO.US,D,20091005,000000,0.998,1.1451,0.998,1.1267,40187,0
+SOHO.US,D,20091006,000000,1.3779,1.3779,1.2121,1.3779,70146,0
+SOHO.US,D,20091007,000000,1.2736,1.3593,1.1636,1.2493,113467,0
+SOHO.US,D,20091008,000000,1.2736,1.5,1.2736,1.4449,184256,0
+SOHO.US,D,20091009,000000,1.7694,1.7694,1.5308,1.6348,160866,0
+SOHO.US,D,20091012,000000,1.7082,1.7082,1.5308,1.5858,22131,0
+SOHO.US,D,20091013,000000,1.5492,1.5797,1.4266,1.4266,69800,0
+SOHO.US,D,20091014,000000,1.4386,1.5921,1.4386,1.5492,41156,0
+SOHO.US,D,20091015,000000,1.6715,1.6715,1.5308,1.5308,19515,0
+SOHO.US,D,20091016,000000,1.5308,1.6531,1.4756,1.5492,35759,0
+SOHO.US,D,20091019,000000,1.4575,1.5858,1.4575,1.4756,15485,0
+SOHO.US,D,20091020,000000,1.4756,1.4878,1.4386,1.4386,14600,0
+SOHO.US,D,20091021,000000,1.4634,1.5613,1.4386,1.494,11006,0
+SOHO.US,D,20091022,000000,1.4449,1.4449,1.3899,1.3899,43479,0
+SOHO.US,D,20091023,000000,1.3961,1.4144,1.3837,1.3837,10205,0
+SOHO.US,D,20091026,000000,1.4144,1.4449,1.2919,1.2919,31625,0
+SOHO.US,D,20091027,000000,1.3104,1.4329,1.3041,1.3165,15279,0
+SOHO.US,D,20091028,000000,1.298,1.3409,1.2244,1.2244,55416,0
+SOHO.US,D,20091029,000000,1.2244,1.2244,1.1143,1.1878,13269,0
+SOHO.US,D,20091030,000000,1.139,1.1451,1.0838,1.1451,34061,0
+SOHO.US,D,20091102,000000,1.1143,1.1451,1.041,1.0531,28703,0
+SOHO.US,D,20091103,000000,1.2613,1.2613,1.0349,1.1451,34768,0
+SOHO.US,D,20091104,000000,1.151,1.151,0.9612,0.998,117413,0
+SOHO.US,D,20091105,000000,0.998,1.0288,0.998,1.0288,46465,0
+SOHO.US,D,20091106,000000,1.0531,1.0531,0.998,1.0224,45892,0
+SOHO.US,D,20091109,000000,0.998,1.0042,0.9246,0.9795,51380,0
+SOHO.US,D,20091110,000000,0.9921,1.0714,0.9307,0.9612,41290,0
+SOHO.US,D,20091111,000000,0.9369,1.0468,0.9369,0.9795,38908,0
+SOHO.US,D,20091112,000000,1.01,1.041,0.986,1.041,7187,0
+SOHO.US,D,20091113,000000,1.01,1.0288,0.9795,1.0288,23193,0
+SOHO.US,D,20091116,000000,1.0288,1.0288,0.9551,0.9676,28725,0
+SOHO.US,D,20091117,000000,0.9676,0.9795,0.9551,0.9795,9776,0
+SOHO.US,D,20091118,000000,0.9551,1.0224,0.9551,1.01,5816,0
+SOHO.US,D,20091119,000000,1.01,1.01,0.9551,0.9795,44668,0
+SOHO.US,D,20091120,000000,0.9795,0.9795,0.9551,0.9676,26247,0
+SOHO.US,D,20091123,000000,0.9612,0.9921,0.9551,0.9795,14185,0
+SOHO.US,D,20091124,000000,1.01,1.01,0.9491,0.9551,34896,0
+SOHO.US,D,20091125,000000,0.9551,0.9676,0.9551,0.9676,7674,0
+SOHO.US,D,20091127,000000,0.9676,0.9795,0.9676,0.9676,15591,0
+SOHO.US,D,20091130,000000,0.9921,1.0042,0.9735,0.986,14864,0
+SOHO.US,D,20091201,000000,1.0288,1.0288,0.9735,0.998,17084,0
+SOHO.US,D,20091202,000000,1.0224,1.1696,0.9795,1.041,48586,0
+SOHO.US,D,20091203,000000,1.0349,1.2613,1.01,1.2244,52616,0
+SOHO.US,D,20091204,000000,1.2244,1.2613,1.1816,1.2061,28233,0
+SOHO.US,D,20091207,000000,1.1571,1.2551,1.1143,1.1939,41848,0
+SOHO.US,D,20091208,000000,1.1878,1.1878,1.0655,1.0655,18425,0
+SOHO.US,D,20091209,000000,1.0898,1.0898,1.0288,1.0714,24262,0
+SOHO.US,D,20091210,000000,1.0593,1.1267,1.0349,1.1267,25486,0
+SOHO.US,D,20091211,000000,1.1082,1.1082,1.0468,1.0468,26646,0
+SOHO.US,D,20091214,000000,1.0775,1.0959,1.0531,1.0655,59127,0
+SOHO.US,D,20091215,000000,1.0593,1.0898,1.0531,1.0838,37607,0
+SOHO.US,D,20091216,000000,1.1021,1.133,1.0838,1.1267,98438,0
+SOHO.US,D,20091217,000000,1.1021,1.139,1.1021,1.1021,28743,0
+SOHO.US,D,20091218,000000,1.1143,1.2061,1.0898,1.2061,38963,0
+SOHO.US,D,20091221,000000,1.1939,1.2244,1.1636,1.2184,68893,0
+SOHO.US,D,20091222,000000,1.2244,1.2551,1.1696,1.2428,54437,0
+SOHO.US,D,20091223,000000,1.2308,1.2551,1.2184,1.2551,49270,0
+SOHO.US,D,20091224,000000,1.2367,1.2428,1.2308,1.2428,20853,0
+SOHO.US,D,20091228,000000,1.2308,1.2493,1.2244,1.2367,27433,0
+SOHO.US,D,20091229,000000,1.2184,1.2551,1.2004,1.2308,48595,0
+SOHO.US,D,20091230,000000,1.2308,1.2308,1.1696,1.2061,23275,0
+SOHO.US,D,20091231,000000,1.1878,1.2428,1.1758,1.2428,33070,0
+SOHO.US,D,20100104,000000,1.2493,1.2858,1.2428,1.2493,37648,0
+SOHO.US,D,20100105,000000,1.2308,1.2551,1.2308,1.2551,23058,0
+SOHO.US,D,20100106,000000,1.2367,1.2613,1.2367,1.2493,11982,0
+SOHO.US,D,20100107,000000,1.2493,1.2919,1.2493,1.2919,28886,0
+SOHO.US,D,20100108,000000,1.2858,1.3779,1.2858,1.3779,24647,0
+SOHO.US,D,20100111,000000,1.4329,1.6471,1.4144,1.5492,102887,0
+SOHO.US,D,20100112,000000,1.5613,1.6225,1.543,1.543,34569,0
+SOHO.US,D,20100113,000000,1.5308,1.5983,1.5308,1.543,20295,0
+SOHO.US,D,20100114,000000,1.5613,1.6348,1.5367,1.6348,35083,0
+SOHO.US,D,20100115,000000,1.5858,1.7268,1.5613,1.7268,31491,0
+SOHO.US,D,20100119,000000,1.6777,1.6777,1.5185,1.6225,24483,0
+SOHO.US,D,20100120,000000,1.5736,1.6594,1.5061,1.5613,13715,0
+SOHO.US,D,20100121,000000,1.5921,1.6594,1.5613,1.5613,21604,0
+SOHO.US,D,20100122,000000,1.4449,1.543,1.4082,1.5124,35359,0
+SOHO.US,D,20100125,000000,1.5124,1.5124,1.3351,1.4082,21028,0
+SOHO.US,D,20100126,000000,1.3837,1.3961,1.3165,1.3532,23278,0
+SOHO.US,D,20100127,000000,1.3469,1.3469,1.2121,1.2493,70598,0
+SOHO.US,D,20100128,000000,1.2551,1.3469,1.2551,1.3409,25064,0
+SOHO.US,D,20100129,000000,1.2858,1.298,1.2367,1.298,11771,0
+SOHO.US,D,20100201,000000,1.2736,1.3165,1.2367,1.2919,10307,0
+SOHO.US,D,20100202,000000,1.2919,1.3104,1.2674,1.2796,9637,0
+SOHO.US,D,20100203,000000,1.2674,1.3165,1.2493,1.3041,23298,0
+SOHO.US,D,20100204,000000,1.3104,1.3104,1.1696,1.2244,18253,0
+SOHO.US,D,20100205,000000,1.2244,1.2428,1.1939,1.2244,47162,0
+SOHO.US,D,20100208,000000,1.2121,1.2244,1.2121,1.2121,8986,0
+SOHO.US,D,20100209,000000,1.1939,1.2061,1.133,1.1636,29778,0
+SOHO.US,D,20100210,000000,1.1758,1.1939,1.1143,1.1758,7028,0
+SOHO.US,D,20100211,000000,1.133,1.1878,1.133,1.1696,26621,0
+SOHO.US,D,20100212,000000,1.151,1.2121,1.139,1.1939,19451,0
+SOHO.US,D,20100216,000000,1.2493,1.2493,1.139,1.1636,19234,0
+SOHO.US,D,20100217,000000,1.1451,1.2244,1.139,1.1451,28091,0
+SOHO.US,D,20100218,000000,1.1451,1.1636,1.1451,1.1451,5800,0
+SOHO.US,D,20100219,000000,1.1451,1.1451,1.1021,1.1143,30040,0
+SOHO.US,D,20100222,000000,1.1451,1.2184,1.133,1.1939,41711,0
+SOHO.US,D,20100223,000000,1.2184,1.2184,1.133,1.1696,30111,0
+SOHO.US,D,20100224,000000,1.139,1.1758,1.1204,1.1571,34418,0
+SOHO.US,D,20100225,000000,1.1267,1.1816,1.1204,1.1816,9172,0
+SOHO.US,D,20100226,000000,1.1451,1.1451,1.139,1.139,980,0
+SOHO.US,D,20100301,000000,1.133,1.133,1.1082,1.1082,9472,0
+SOHO.US,D,20100302,000000,1.1143,1.1636,1.1143,1.133,19761,0
+SOHO.US,D,20100303,000000,1.2244,1.2551,1.133,1.1816,37881,0
+SOHO.US,D,20100304,000000,1.1816,1.1878,1.1143,1.1758,7433,0
+SOHO.US,D,20100305,000000,1.1816,1.2551,1.1758,1.2551,53604,0
+SOHO.US,D,20100308,000000,1.2858,1.4575,1.2551,1.3899,46482,0
+SOHO.US,D,20100309,000000,1.3899,1.4693,1.2796,1.4329,16448,0
+SOHO.US,D,20100310,000000,1.4329,1.4329,1.2796,1.3409,17805,0
+SOHO.US,D,20100311,000000,1.3654,1.3654,1.2796,1.2919,24217,0
+SOHO.US,D,20100312,000000,1.3041,1.3713,1.3041,1.3654,11340,0
+SOHO.US,D,20100315,000000,1.4266,1.4266,1.3165,1.3409,32194,0
+SOHO.US,D,20100316,000000,1.3779,1.3961,1.3224,1.3224,21240,0
+SOHO.US,D,20100317,000000,1.3285,1.4329,1.3165,1.3285,25401,0
+SOHO.US,D,20100318,000000,1.4329,1.4329,1.2919,1.3779,33746,0
+SOHO.US,D,20100319,000000,1.3779,1.3961,1.3224,1.3961,16422,0
+SOHO.US,D,20100322,000000,1.3654,1.4021,1.3165,1.4021,18535,0
+SOHO.US,D,20100323,000000,1.3779,1.4082,1.3351,1.3593,25561,0
+SOHO.US,D,20100324,000000,1.3469,1.4693,1.3469,1.4144,34515,0
+SOHO.US,D,20100325,000000,1.4386,1.5613,1.4206,1.4693,73570,0
+SOHO.US,D,20100326,000000,1.4693,1.5185,1.4693,1.4817,21643,0
+SOHO.US,D,20100329,000000,1.5246,1.5308,1.4144,1.5061,46641,0
+SOHO.US,D,20100330,000000,1.4817,1.5246,1.4266,1.4266,36254,0
+SOHO.US,D,20100331,000000,1.4206,1.5308,1.4082,1.5124,45337,0
+SOHO.US,D,20100401,000000,1.4817,1.543,1.4817,1.5124,29584,0
+SOHO.US,D,20100405,000000,1.543,1.5613,1.5185,1.5308,24627,0
+SOHO.US,D,20100406,000000,1.5124,1.6225,1.5124,1.6103,64238,0
+SOHO.US,D,20100407,000000,1.6225,1.7694,1.6225,1.7694,67548,0
+SOHO.US,D,20100408,000000,1.7694,1.8185,1.6777,1.8063,44676,0
+SOHO.US,D,20100409,000000,1.8185,1.8368,1.8001,1.8185,35769,0
+SOHO.US,D,20100412,000000,1.8368,1.9775,1.8063,1.855,44707,0
+SOHO.US,D,20100413,000000,1.8798,1.9349,1.8368,1.9226,16855,0
+SOHO.US,D,20100414,000000,1.8798,2.0999,1.8798,2.0999,52255,0
+SOHO.US,D,20100415,000000,2.0451,2.0512,1.9594,2.0206,27979,0
+SOHO.US,D,20100416,000000,1.9594,1.9899,1.8614,1.9594,24257,0
+SOHO.US,D,20100419,000000,1.9408,2.0814,1.898,1.9594,11169,0
+SOHO.US,D,20100420,000000,1.898,1.9165,1.898,1.9165,13715,0
+SOHO.US,D,20100421,000000,1.9104,2.0757,1.9104,2.0327,45183,0
+SOHO.US,D,20100422,000000,1.9471,2.0999,1.9349,2.0814,38271,0
+SOHO.US,D,20100423,000000,1.9654,2.1062,1.9594,2.0145,13790,0
+SOHO.US,D,20100426,000000,2.0206,2.2532,2.0206,2.2532,54395,0
+SOHO.US,D,20100427,000000,2.2041,2.2408,2.1125,2.1125,44647,0
+SOHO.US,D,20100428,000000,2.0814,2.1428,2.0512,2.0999,9078,0
+SOHO.US,D,20100429,000000,2.1675,2.3449,2.1675,2.3146,39415,0
+SOHO.US,D,20100430,000000,2.3021,2.3756,2.1736,2.2777,56436,0
+SOHO.US,D,20100503,000000,2.3205,2.3205,2.1491,2.2655,13455,0
+SOHO.US,D,20100504,000000,2.2837,2.2837,2.0878,2.2104,36598,0
+SOHO.US,D,20100505,000000,2.1736,2.2777,1.9899,2.192,61779,0
+SOHO.US,D,20100506,000000,2.1797,2.1797,1.9961,1.9961,12910,0
+SOHO.US,D,20100507,000000,1.9961,1.9961,1.8246,1.8922,46993,0
+SOHO.US,D,20100510,000000,1.9534,2.1858,1.9165,2.0572,47040,0
+SOHO.US,D,20100511,000000,1.9961,2.0999,1.8432,2.0999,40498,0
+SOHO.US,D,20100512,000000,2.0999,2.1736,2.0814,2.0999,41701,0
+SOHO.US,D,20100513,000000,2.1244,2.1736,1.9899,2.155,23048,0
+SOHO.US,D,20100514,000000,2.1306,2.1306,2.0206,2.0694,4490,0
+SOHO.US,D,20100517,000000,2.1368,2.1368,1.8858,2.1368,31324,0
+SOHO.US,D,20100518,000000,2.0145,2.0572,1.9775,1.9775,9963,0
+SOHO.US,D,20100519,000000,1.9104,1.9716,1.8063,1.8922,26418,0
+SOHO.US,D,20100520,000000,1.8246,2.0206,1.8063,1.8063,30958,0
+SOHO.US,D,20100521,000000,1.7941,1.8734,1.6531,1.8734,27286,0
+SOHO.US,D,20100524,000000,1.8246,2.0757,1.7817,2.0757,12025,0
+SOHO.US,D,20100525,000000,1.9349,2.0145,1.8063,1.9471,34396,0
+SOHO.US,D,20100526,000000,1.9286,2.0327,1.9286,2.0206,14963,0
+SOHO.US,D,20100527,000000,1.9594,2.0572,1.8063,2.0389,18718,0
+SOHO.US,D,20100528,000000,1.898,2.0082,1.8734,1.898,12384,0
+SOHO.US,D,20100601,000000,1.8734,1.898,1.8368,1.855,20564,0
+SOHO.US,D,20100602,000000,1.8676,1.8676,1.6899,1.7141,12739,0
+SOHO.US,D,20100603,000000,1.7268,1.7453,1.4266,1.5858,191728,0
+SOHO.US,D,20100604,000000,1.5858,1.5858,1.4386,1.4386,20915,0
+SOHO.US,D,20100607,000000,1.4575,1.5061,1.4206,1.4266,22254,0
+SOHO.US,D,20100608,000000,1.4329,1.4329,1.3654,1.3654,6123,0
+SOHO.US,D,20100609,000000,1.4693,1.4756,1.3654,1.4266,14334,0
+SOHO.US,D,20100610,000000,1.4634,1.7021,1.4512,1.6408,43071,0
+SOHO.US,D,20100611,000000,1.5983,1.6715,1.4693,1.5858,17649,0
+SOHO.US,D,20100614,000000,1.5858,1.7756,1.5492,1.7694,22141,0
+SOHO.US,D,20100615,000000,1.7756,1.788,1.494,1.6042,81718,0
+SOHO.US,D,20100616,000000,1.543,1.543,1.4021,1.4693,49390,0
+SOHO.US,D,20100617,000000,1.494,1.494,1.3837,1.4206,19922,0
+SOHO.US,D,20100618,000000,1.4144,1.4144,1.298,1.298,29174,0
+SOHO.US,D,20100621,000000,1.2367,1.4266,1.2367,1.2858,38653,0
+SOHO.US,D,20100622,000000,1.3041,1.3285,1.2308,1.2493,16114,0
+SOHO.US,D,20100623,000000,1.2613,1.2613,1.2244,1.2493,22489,0
+SOHO.US,D,20100624,000000,1.2493,1.2613,1.2493,1.2493,13719,0
+SOHO.US,D,20100625,000000,1.2796,1.2919,1.133,1.1451,77033,0
+SOHO.US,D,20100628,000000,1.0898,1.151,1.0898,1.0959,21876,0
+SOHO.US,D,20100629,000000,1.0959,1.0959,1.0714,1.0714,13560,0
+SOHO.US,D,20100630,000000,1.1082,1.1082,1.0714,1.0714,20586,0
+SOHO.US,D,20100701,000000,1.0775,1.1939,1.0714,1.1939,24431,0
+SOHO.US,D,20100702,000000,1.151,1.2184,1.1082,1.2184,19519,0
+SOHO.US,D,20100706,000000,1.2244,1.2244,1.133,1.2244,12282,0
+SOHO.US,D,20100707,000000,1.2121,1.4082,1.2121,1.3469,44914,0
+SOHO.US,D,20100708,000000,1.3469,1.5246,1.133,1.494,40094,0
+SOHO.US,D,20100709,000000,1.3899,1.494,1.2674,1.3409,22307,0
+SOHO.US,D,20100712,000000,1.3713,1.4693,1.3654,1.4144,15222,0
+SOHO.US,D,20100713,000000,1.4449,1.4634,1.3409,1.4512,11820,0
+SOHO.US,D,20100714,000000,1.4329,1.4512,1.3041,1.4082,12579,0
+SOHO.US,D,20100715,000000,1.3165,1.4512,1.3165,1.4512,13199,0
+SOHO.US,D,20100716,000000,1.3409,1.4386,1.3351,1.3351,2454,0
+SOHO.US,D,20100719,000000,1.3713,1.4634,1.3224,1.4634,9471,0
+SOHO.US,D,20100720,000000,1.4266,1.4386,1.4144,1.4386,4858,0
+SOHO.US,D,20100721,000000,1.4634,1.5,1.3285,1.4878,31400,0
+SOHO.US,D,20100722,000000,1.4817,1.5246,1.3532,1.5246,50186,0
+SOHO.US,D,20100723,000000,1.5246,1.5246,1.3961,1.5061,20362,0
+SOHO.US,D,20100726,000000,1.4756,1.5,1.4082,1.4266,10210,0
+SOHO.US,D,20100727,000000,1.4144,1.4329,1.4082,1.4144,3519,0
+SOHO.US,D,20100728,000000,1.4144,1.4144,1.3779,1.3779,6711,0
+SOHO.US,D,20100729,000000,1.4082,1.4386,1.4082,1.4386,4486,0
+SOHO.US,D,20100730,000000,1.4449,1.4449,1.4082,1.4082,7618,0
+SOHO.US,D,20100802,000000,1.3837,1.4575,1.3224,1.4082,23119,0
+SOHO.US,D,20100803,000000,1.3409,1.3779,1.3224,1.3779,7838,0
+SOHO.US,D,20100804,000000,1.3224,1.4021,1.3224,1.3779,16660,0
+SOHO.US,D,20100805,000000,1.3532,1.3713,1.3532,1.3532,3882,0
+SOHO.US,D,20100806,000000,1.3469,1.3779,1.3285,1.3409,14952,0
+SOHO.US,D,20100809,000000,1.3351,1.3409,1.298,1.3351,3550,0
+SOHO.US,D,20100810,000000,1.2858,1.3224,1.2184,1.298,21717,0
+SOHO.US,D,20100811,000000,1.2367,1.2551,1.1696,1.2551,23017,0
+SOHO.US,D,20100812,000000,1.2551,1.2551,1.133,1.2493,14958,0
+SOHO.US,D,20100813,000000,1.2244,1.3593,1.139,1.3351,13380,0
+SOHO.US,D,20100816,000000,1.3104,1.3713,1.1636,1.3041,16758,0
+SOHO.US,D,20100817,000000,1.3041,1.3713,1.2919,1.3469,11281,0
+SOHO.US,D,20100818,000000,1.2919,1.3779,1.2613,1.3779,14055,0
+SOHO.US,D,20100819,000000,1.298,1.3713,1.2674,1.3713,9043,0
+SOHO.US,D,20100820,000000,1.3469,1.4449,1.2308,1.4144,29234,0
+SOHO.US,D,20100823,000000,1.3165,1.4021,1.2796,1.3713,7606,0
+SOHO.US,D,20100824,000000,1.2796,1.3469,1.1636,1.2858,15057,0
+SOHO.US,D,20100825,000000,1.2428,1.2858,1.1636,1.1816,33917,0
+SOHO.US,D,20100826,000000,1.1696,1.3285,1.1696,1.3285,33239,0
+SOHO.US,D,20100827,000000,1.3409,1.5308,1.2858,1.494,117596,0
+SOHO.US,D,20100830,000000,1.4634,1.5246,1.3654,1.5124,15182,0
+SOHO.US,D,20100831,000000,1.5,1.5185,1.4082,1.4693,33510,0
+SOHO.US,D,20100901,000000,1.4449,1.5308,1.3654,1.5308,147143,0
+SOHO.US,D,20100902,000000,1.5308,1.5308,1.3469,1.5,79424,0
+SOHO.US,D,20100903,000000,1.5,1.5124,1.4021,1.5,38050,0
+SOHO.US,D,20100907,000000,1.5185,1.5308,1.4329,1.5,50397,0
+SOHO.US,D,20100908,000000,1.5,1.5124,1.4386,1.5124,36501,0
+SOHO.US,D,20100909,000000,1.5,1.5124,1.4512,1.5,12579,0
+SOHO.US,D,20100910,000000,1.4266,1.5124,1.3779,1.5124,18457,0
+SOHO.US,D,20100913,000000,1.4144,1.5124,1.4082,1.5124,21384,0
+SOHO.US,D,20100914,000000,1.4386,1.5308,1.4386,1.5308,15224,0
+SOHO.US,D,20100915,000000,1.5246,1.5308,1.4634,1.5308,28226,0
+SOHO.US,D,20100916,000000,1.4817,1.5308,1.4082,1.5308,26911,0
+SOHO.US,D,20100917,000000,1.5246,1.5308,1.4756,1.5124,27270,0
+SOHO.US,D,20100920,000000,1.5308,1.5797,1.5185,1.5797,63548,0
+SOHO.US,D,20100921,000000,1.5551,1.5736,1.4386,1.5061,30656,0
+SOHO.US,D,20100922,000000,1.5061,1.5613,1.4386,1.543,15674,0
+SOHO.US,D,20100923,000000,1.5185,1.5367,1.5,1.5185,14699,0
+SOHO.US,D,20100924,000000,1.543,1.5613,1.5061,1.5551,12700,0
+SOHO.US,D,20100927,000000,1.5308,1.5613,1.4449,1.5613,11760,0
+SOHO.US,D,20100928,000000,1.5308,1.5551,1.4575,1.5551,12699,0
+SOHO.US,D,20100929,000000,1.543,1.5921,1.4575,1.5921,14967,0
+SOHO.US,D,20100930,000000,1.5797,1.5921,1.4878,1.5921,12261,0
+SOHO.US,D,20101001,000000,1.5921,1.5921,1.4878,1.5858,15926,0
+SOHO.US,D,20101004,000000,1.5551,1.5921,1.5367,1.5858,13641,0
+SOHO.US,D,20101005,000000,1.5921,1.7268,1.543,1.6777,55630,0
+SOHO.US,D,20101006,000000,1.5858,1.6777,1.543,1.6471,28870,0
+SOHO.US,D,20101007,000000,1.5736,1.5921,1.5613,1.5921,3465,0
+SOHO.US,D,20101008,000000,1.5921,1.6408,1.4878,1.6289,24856,0
+SOHO.US,D,20101011,000000,1.5797,1.5797,1.4693,1.5308,36227,0
+SOHO.US,D,20101012,000000,1.5246,1.5246,1.4634,1.4634,8814,0
+SOHO.US,D,20101013,000000,1.4634,1.5308,1.4634,1.5061,23321,0
+SOHO.US,D,20101014,000000,1.5061,1.5613,1.4512,1.4512,10059,0
+SOHO.US,D,20101015,000000,1.3469,1.5061,1.3469,1.3899,79619,0
+SOHO.US,D,20101018,000000,1.3837,1.4693,1.3837,1.4693,26805,0
+SOHO.US,D,20101019,000000,1.4144,1.4575,1.4082,1.4206,9489,0
+SOHO.US,D,20101020,000000,1.4386,1.494,1.4386,1.4878,8986,0
+SOHO.US,D,20101021,000000,1.5061,1.5061,1.4756,1.4756,5956,0
+SOHO.US,D,20101022,000000,1.4817,1.4817,1.4756,1.4756,2368,0
+SOHO.US,D,20101025,000000,1.4634,1.4634,1.4082,1.4206,6535,0
+SOHO.US,D,20101026,000000,1.4144,1.4634,1.4144,1.4634,5650,0
+SOHO.US,D,20101027,000000,1.4206,1.4512,1.4082,1.4144,6176,0
+SOHO.US,D,20101028,000000,1.5124,1.5124,1.4082,1.4756,7295,0
+SOHO.US,D,20101029,000000,1.4584,1.52,1.415,1.52,17915,0
+SOHO.US,D,20101101,000000,1.5185,1.5551,1.4266,1.5124,39668,0
+SOHO.US,D,20101102,000000,1.5,1.5367,1.4634,1.5,40866,0
+SOHO.US,D,20101103,000000,1.5,1.5,1.4082,1.494,19927,0
+SOHO.US,D,20101104,000000,1.4693,1.5492,1.4329,1.5308,34134,0
+SOHO.US,D,20101105,000000,1.4329,1.5492,1.4329,1.5492,12250,0
+SOHO.US,D,20101108,000000,1.5492,1.5492,1.4144,1.5492,27291,0
+SOHO.US,D,20101109,000000,1.5492,1.5492,1.494,1.543,19323,0
+SOHO.US,D,20101110,000000,1.5492,1.5492,1.4144,1.4878,21232,0
+SOHO.US,D,20101111,000000,1.5246,1.543,1.3779,1.5367,32482,0
+SOHO.US,D,20101112,000000,1.4386,1.5367,1.4386,1.5367,12598,0
+SOHO.US,D,20101115,000000,1.5308,1.5308,1.4693,1.4756,6593,0
+SOHO.US,D,20101116,000000,1.5,1.5061,1.4386,1.4386,7187,0
+SOHO.US,D,20101117,000000,1.4386,1.4386,1.4386,1.4386,1260,0
+SOHO.US,D,20101118,000000,1.4878,1.5124,1.4386,1.4449,6865,0
+SOHO.US,D,20101122,000000,1.4575,1.4756,1.4082,1.4756,28945,0
+SOHO.US,D,20101123,000000,1.4144,1.4329,1.3593,1.4082,23970,0
+SOHO.US,D,20101124,000000,1.4082,1.4144,1.3899,1.4082,17010,0
+SOHO.US,D,20101126,000000,1.4329,1.4634,1.4021,1.4634,2530,0
+SOHO.US,D,20101129,000000,1.4817,1.4817,1.3593,1.4021,21630,0
+SOHO.US,D,20101130,000000,1.3961,1.4449,1.3593,1.4144,7061,0
+SOHO.US,D,20101201,000000,1.4144,1.4144,1.3351,1.3713,46597,0
+SOHO.US,D,20101202,000000,1.3409,1.5308,1.3351,1.494,35203,0
+SOHO.US,D,20101203,000000,1.4693,1.4693,1.4144,1.4329,12966,0
+SOHO.US,D,20101206,000000,1.4206,1.4634,1.4144,1.4206,6535,0
+SOHO.US,D,20101207,000000,1.4329,1.4329,1.3224,1.4082,51752,0
+SOHO.US,D,20101208,000000,1.3779,1.4144,1.3104,1.3961,34902,0
+SOHO.US,D,20101209,000000,1.4021,1.4082,1.3285,1.4082,24254,0
+SOHO.US,D,20101210,000000,1.3654,1.4082,1.3285,1.3654,15141,0
+SOHO.US,D,20101213,000000,1.4144,1.4144,1.2613,1.3165,51020,0
+SOHO.US,D,20101214,000000,1.298,1.3409,1.2367,1.3409,82658,0
+SOHO.US,D,20101215,000000,1.3285,1.3469,1.2919,1.3165,56049,0
+SOHO.US,D,20101216,000000,1.3409,1.4386,1.2551,1.4082,47878,0
+SOHO.US,D,20101217,000000,1.3961,1.3961,1.3041,1.3713,24623,0
+SOHO.US,D,20101220,000000,1.3593,1.3899,1.3224,1.3224,17181,0
+SOHO.US,D,20101221,000000,1.3351,1.4021,1.3285,1.3593,31449,0
+SOHO.US,D,20101222,000000,1.3351,1.4082,1.3224,1.4021,38870,0
+SOHO.US,D,20101223,000000,1.3351,1.4021,1.3165,1.4021,19147,0
+SOHO.US,D,20101227,000000,1.3713,1.3779,1.3041,1.3224,76408,0
+SOHO.US,D,20101228,000000,1.3351,1.3532,1.2367,1.3469,95965,0
+SOHO.US,D,20101229,000000,1.3224,1.3593,1.2613,1.3532,49401,0
+SOHO.US,D,20101230,000000,1.3104,1.3469,1.2796,1.3224,24490,0
+SOHO.US,D,20101231,000000,1.3269,1.3644,1.2772,1.2896,25771,0
+SOHO.US,D,20110103,000000,1.298,1.3779,1.298,1.3224,28356,0
+SOHO.US,D,20110104,000000,1.3285,1.3285,1.298,1.3041,18242,0
+SOHO.US,D,20110105,000000,1.3104,1.3469,1.298,1.3409,16504,0
+SOHO.US,D,20110106,000000,1.3469,1.4386,1.3469,1.3779,57010,0
+SOHO.US,D,20110107,000000,1.3713,1.4082,1.3713,1.3899,70386,0
+SOHO.US,D,20110110,000000,1.3899,1.4386,1.3654,1.4144,50636,0
+SOHO.US,D,20110111,000000,1.4082,1.4756,1.4082,1.4329,33810,0
+SOHO.US,D,20110112,000000,1.4329,1.5492,1.4329,1.5246,88750,0
+SOHO.US,D,20110113,000000,1.494,1.5613,1.4512,1.5613,47775,0
+SOHO.US,D,20110114,000000,1.4756,1.6715,1.4693,1.6471,107277,0
+SOHO.US,D,20110118,000000,1.6408,1.6471,1.5921,1.5983,59694,0
+SOHO.US,D,20110119,000000,1.5797,1.6408,1.5308,1.6165,20095,0
+SOHO.US,D,20110120,000000,1.6289,1.7571,1.5983,1.7388,36214,0
+SOHO.US,D,20110121,000000,1.6836,1.8307,1.6408,1.7141,7359,0
+SOHO.US,D,20110124,000000,1.7268,1.8001,1.6103,1.7634,35491,0
+SOHO.US,D,20110125,000000,1.7268,1.8063,1.7268,1.7756,55562,0
+SOHO.US,D,20110126,000000,1.8001,1.8246,1.6654,1.788,77768,0
+SOHO.US,D,20110127,000000,1.8001,1.8246,1.7453,1.8063,28713,0
+SOHO.US,D,20110128,000000,1.7453,1.8246,1.6899,1.7941,18293,0
+SOHO.US,D,20110131,000000,1.7632,1.8254,1.7072,1.7819,28212,0
+SOHO.US,D,20110201,000000,1.8676,1.8676,1.7141,1.7634,22542,0
+SOHO.US,D,20110202,000000,1.7021,1.7634,1.6836,1.7634,15594,0
+SOHO.US,D,20110203,000000,1.7634,1.855,1.6348,1.855,62534,0
+SOHO.US,D,20110204,000000,1.7941,1.8063,1.7571,1.7941,20858,0
+SOHO.US,D,20110207,000000,1.7694,1.8063,1.7634,1.7756,17242,0
+SOHO.US,D,20110208,000000,1.788,1.8614,1.6594,1.8432,30406,0
+SOHO.US,D,20110209,000000,1.8001,1.898,1.7453,1.898,22687,0
+SOHO.US,D,20110210,000000,1.855,1.8614,1.8125,1.8614,18312,0
+SOHO.US,D,20110211,000000,1.8125,1.8307,1.7694,1.7756,8496,0
+SOHO.US,D,20110214,000000,1.7817,1.788,1.7634,1.7694,12041,0
+SOHO.US,D,20110215,000000,1.7388,1.8063,1.7388,1.7756,3363,0
+SOHO.US,D,20110216,000000,1.7756,1.7756,1.7326,1.7571,66114,0
+SOHO.US,D,20110217,000000,1.7634,1.7817,1.7326,1.7817,14491,0
+SOHO.US,D,20110218,000000,1.7756,1.788,1.7571,1.7634,10372,0
+SOHO.US,D,20110222,000000,1.8368,1.898,1.6899,1.8858,125421,0
+SOHO.US,D,20110223,000000,1.8858,1.8858,1.6899,1.7571,28957,0
+SOHO.US,D,20110224,000000,1.7453,1.7571,1.7021,1.7082,15354,0
+SOHO.US,D,20110225,000000,1.7082,1.8063,1.7082,1.7817,9693,0
+SOHO.US,D,20110228,000000,1.7453,1.8185,1.6899,1.6899,38300,0
+SOHO.US,D,20110301,000000,1.6836,1.696,1.6836,1.6836,9043,0
+SOHO.US,D,20110302,000000,1.6899,1.7208,1.6836,1.7208,7106,0
+SOHO.US,D,20110303,000000,1.696,1.7326,1.6899,1.7082,28400,0
+SOHO.US,D,20110304,000000,1.6899,1.696,1.6348,1.6348,100315,0
+SOHO.US,D,20110307,000000,1.6348,1.6471,1.6348,1.6408,12927,0
+SOHO.US,D,20110308,000000,1.6408,1.6654,1.6165,1.6225,15436,0
+SOHO.US,D,20110309,000000,1.6348,1.6348,1.6042,1.6103,13145,0
+SOHO.US,D,20110310,000000,1.5983,1.6165,1.5676,1.5983,7596,0
+SOHO.US,D,20110311,000000,1.6165,1.6165,1.5983,1.6042,4186,0
+SOHO.US,D,20110314,000000,1.6289,1.6289,1.5613,1.5613,16363,0
+SOHO.US,D,20110315,000000,1.5613,1.7141,1.4756,1.6836,41643,0
+SOHO.US,D,20110316,000000,1.6836,1.6836,1.6103,1.6103,17150,0
+SOHO.US,D,20110317,000000,1.6225,1.6225,1.5797,1.5858,10221,0
+SOHO.US,D,20110318,000000,1.5492,1.5983,1.543,1.5983,14258,0
+SOHO.US,D,20110321,000000,1.5613,1.5921,1.5308,1.5367,13886,0
+SOHO.US,D,20110322,000000,1.5367,1.5613,1.5308,1.5551,7399,0
+SOHO.US,D,20110323,000000,1.5367,1.5736,1.5367,1.5736,16008,0
+SOHO.US,D,20110324,000000,1.5551,1.5613,1.543,1.5613,5154,0
+SOHO.US,D,20110325,000000,1.5551,1.5736,1.5367,1.5367,20558,0
+SOHO.US,D,20110328,000000,1.5551,1.5551,1.5308,1.543,18213,0
+SOHO.US,D,20110329,000000,1.5367,1.5551,1.5367,1.5367,9311,0
+SOHO.US,D,20110330,000000,1.5367,1.5613,1.5367,1.5613,1521,0
+SOHO.US,D,20110331,000000,1.57,1.57,1.5576,1.5576,20790,0
+SOHO.US,D,20110401,000000,1.5367,1.5613,1.5,1.5308,68921,0
+SOHO.US,D,20110404,000000,1.5308,1.543,1.494,1.5308,17268,0
+SOHO.US,D,20110405,000000,1.5308,1.5308,1.4756,1.5061,28675,0
+SOHO.US,D,20110406,000000,1.5,1.5,1.4449,1.4449,18997,0
+SOHO.US,D,20110407,000000,1.4693,1.5124,1.4386,1.5124,68839,0
+SOHO.US,D,20110408,000000,1.5308,1.5308,1.4329,1.4693,10862,0
+SOHO.US,D,20110411,000000,1.4386,1.5736,1.4082,1.5676,37897,0
+SOHO.US,D,20110412,000000,1.5367,1.6348,1.5367,1.5797,34174,0
+SOHO.US,D,20110413,000000,1.6042,1.6471,1.4693,1.6471,15867,0
+SOHO.US,D,20110414,000000,1.5185,1.7388,1.5185,1.6899,21308,0
+SOHO.US,D,20110415,000000,1.5983,1.6836,1.5551,1.6531,14248,0
+SOHO.US,D,20110418,000000,1.5983,1.7082,1.5492,1.7021,21889,0
+SOHO.US,D,20110419,000000,1.5676,1.7388,1.5676,1.7388,38332,0
+SOHO.US,D,20110420,000000,1.7326,1.7756,1.7268,1.7756,38495,0
+SOHO.US,D,20110421,000000,1.8246,1.8246,1.6348,1.788,12736,0
+SOHO.US,D,20110425,000000,1.7817,1.7817,1.7141,1.7388,7078,0
+SOHO.US,D,20110426,000000,1.696,1.7082,1.6777,1.6836,24566,0
+SOHO.US,D,20110427,000000,1.6899,1.6899,1.6103,1.6103,20660,0
+SOHO.US,D,20110428,000000,1.6408,1.7453,1.5613,1.6531,23507,0
+SOHO.US,D,20110429,000000,1.6448,1.7757,1.595,1.7447,52959,0
+SOHO.US,D,20110502,000000,1.6836,1.7756,1.6531,1.7453,24986,0
+SOHO.US,D,20110503,000000,1.6408,1.8922,1.6289,1.8246,126692,0
+SOHO.US,D,20110504,000000,1.8185,1.8676,1.8125,1.8368,48406,0
+SOHO.US,D,20110505,000000,1.8063,1.8368,1.7326,1.8125,27693,0
+SOHO.US,D,20110506,000000,1.8246,1.8246,1.6899,1.788,16369,0
+SOHO.US,D,20110509,000000,1.7756,1.8246,1.6408,1.788,11678,0
+SOHO.US,D,20110510,000000,1.7634,1.8922,1.7208,1.8922,14538,0
+SOHO.US,D,20110511,000000,1.8614,1.898,1.8001,1.855,32506,0
+SOHO.US,D,20110512,000000,1.8246,1.8676,1.7268,1.8307,31390,0
+SOHO.US,D,20110513,000000,1.7082,1.8676,1.696,1.8614,23847,0
+SOHO.US,D,20110516,000000,1.7817,1.855,1.7208,1.8063,31087,0
+SOHO.US,D,20110517,000000,1.7941,1.8493,1.6836,1.8063,21754,0
+SOHO.US,D,20110518,000000,1.8001,1.8307,1.7756,1.8307,5068,0
+SOHO.US,D,20110519,000000,1.8368,1.8368,1.8001,1.8368,24858,0
+SOHO.US,D,20110520,000000,1.8185,1.8185,1.7268,1.8001,3757,0
+SOHO.US,D,20110523,000000,1.7634,1.8368,1.7082,1.7817,12415,0
+SOHO.US,D,20110524,000000,1.788,1.8368,1.6777,1.8307,17143,0
+SOHO.US,D,20110525,000000,1.8063,1.8307,1.7141,1.8063,15839,0
+SOHO.US,D,20110526,000000,1.8063,1.8063,1.7453,1.8063,16822,0
+SOHO.US,D,20110527,000000,1.8063,1.8368,1.7453,1.8185,39807,0
+SOHO.US,D,20110531,000000,1.7919,1.8044,1.7239,1.8044,33525,0
+SOHO.US,D,20110601,000000,1.7756,1.8063,1.7208,1.8063,21313,0
+SOHO.US,D,20110602,000000,1.7694,1.8001,1.7208,1.8001,4968,0
+SOHO.US,D,20110603,000000,1.7817,1.8063,1.7453,1.8063,21804,0
+SOHO.US,D,20110606,000000,1.8063,1.8125,1.7268,1.8125,9591,0
+SOHO.US,D,20110607,000000,1.7941,1.8307,1.7756,1.7756,4409,0
+SOHO.US,D,20110608,000000,1.7141,1.8063,1.7082,1.8063,34055,0
+SOHO.US,D,20110609,000000,1.8063,1.8125,1.7453,1.8125,13228,0
+SOHO.US,D,20110610,000000,1.7941,1.8125,1.7141,1.8001,24989,0
+SOHO.US,D,20110613,000000,1.7817,1.8063,1.7021,1.8063,19964,0
+SOHO.US,D,20110614,000000,1.7817,1.8063,1.7208,1.8063,29134,0
+SOHO.US,D,20110615,000000,1.8001,1.8614,1.7141,1.8614,74841,0
+SOHO.US,D,20110616,000000,1.7487,1.8598,1.7424,1.8104,34507,0
+SOHO.US,D,20110617,000000,1.8185,1.8614,1.7571,1.8307,24217,0
+SOHO.US,D,20110620,000000,1.8493,1.855,1.7511,1.855,18290,0
+SOHO.US,D,20110621,000000,1.8368,1.8676,1.7694,1.8676,58946,0
+SOHO.US,D,20110622,000000,1.8614,1.8614,1.8063,1.855,19767,0
+SOHO.US,D,20110623,000000,1.8368,1.8614,1.8063,1.8063,2777,0
+SOHO.US,D,20110624,000000,1.8246,1.855,1.7388,1.8493,13883,0
+SOHO.US,D,20110627,000000,1.8307,1.8307,1.7453,1.7634,15769,0
+SOHO.US,D,20110628,000000,1.7571,1.7817,1.7141,1.7326,11429,0
+SOHO.US,D,20110629,000000,1.7634,1.7634,1.7634,1.7634,980,0
+SOHO.US,D,20110630,000000,1.7569,1.7883,1.7196,1.7883,4698,0
+SOHO.US,D,20110701,000000,1.7694,1.7694,1.7141,1.7326,4821,0
+SOHO.US,D,20110705,000000,1.7388,1.7388,1.7208,1.7208,1305,0
+SOHO.US,D,20110706,000000,1.7119,1.7735,1.7119,1.7302,6942,0
+SOHO.US,D,20110707,000000,1.7388,1.7817,1.7388,1.7571,14493,0
+SOHO.US,D,20110708,000000,1.7756,1.7756,1.7511,1.7756,330,0
+SOHO.US,D,20110711,000000,1.7634,1.7694,1.7268,1.7268,3598,0
+SOHO.US,D,20110712,000000,1.7571,1.7571,1.7141,1.7208,23939,0
+SOHO.US,D,20110713,000000,1.6899,1.7634,1.6654,1.7021,50003,0
+SOHO.US,D,20110714,000000,1.7388,1.7388,1.6289,1.7141,13745,0
+SOHO.US,D,20110715,000000,1.6836,1.7511,1.6225,1.7021,15885,0
+SOHO.US,D,20110718,000000,1.6899,1.7571,1.5921,1.6408,26489,0
+SOHO.US,D,20110719,000000,1.6685,1.8229,1.6312,1.7055,29759,0
+SOHO.US,D,20110720,000000,1.7208,1.7634,1.6836,1.6836,27415,0
+SOHO.US,D,20110721,000000,1.6899,1.8246,1.6899,1.8001,40162,0
+SOHO.US,D,20110722,000000,1.7694,1.8246,1.7141,1.7141,86838,0
+SOHO.US,D,20110725,000000,1.7326,1.7756,1.7326,1.7388,13720,0
+SOHO.US,D,20110726,000000,1.7424,1.7856,1.6807,1.6807,28386,0
+SOHO.US,D,20110727,000000,1.696,1.7756,1.6594,1.6777,10585,0
+SOHO.US,D,20110728,000000,1.6622,1.7239,1.6376,1.6439,28298,0
+SOHO.US,D,20110729,000000,1.6499,1.6807,1.5942,1.6439,21046,0
+SOHO.US,D,20110801,000000,1.6471,1.7694,1.5797,1.7326,24454,0
+SOHO.US,D,20110802,000000,1.7119,1.7487,1.6499,1.6622,12090,0
+SOHO.US,D,20110803,000000,1.6715,1.7388,1.5367,1.6715,31056,0
+SOHO.US,D,20110804,000000,1.6871,1.693,1.4459,1.6561,26753,0
+SOHO.US,D,20110805,000000,1.5676,1.6836,1.4082,1.5921,25847,0
+SOHO.US,D,20110808,000000,1.4756,1.5858,1.3224,1.4082,34789,0
+SOHO.US,D,20110809,000000,1.3654,1.4575,1.2308,1.2308,32218,0
+SOHO.US,D,20110810,000000,1.2308,1.3469,1.2308,1.2428,53591,0
+SOHO.US,D,20110811,000000,1.2551,1.3409,1.2367,1.3409,7680,0
+SOHO.US,D,20110812,000000,1.3224,1.5124,1.3224,1.494,25317,0
+SOHO.US,D,20110815,000000,1.3779,1.5,1.3779,1.4206,14178,0
+SOHO.US,D,20110816,000000,1.4266,1.4386,1.3165,1.4386,27583,0
+SOHO.US,D,20110817,000000,1.3409,1.4575,1.3409,1.4329,3266,0
+SOHO.US,D,20110818,000000,1.3469,1.4082,1.3165,1.3165,3266,0
+SOHO.US,D,20110819,000000,1.298,1.3961,1.298,1.3104,11760,0
+SOHO.US,D,20110822,000000,1.2919,1.3654,1.2736,1.2736,16251,0
+SOHO.US,D,20110823,000000,1.2551,1.2551,1.1636,1.2367,44607,0
+SOHO.US,D,20110824,000000,1.2551,1.2551,1.1816,1.2244,51580,0
+SOHO.US,D,20110825,000000,1.2308,1.2308,1.2184,1.2184,4657,0
+SOHO.US,D,20110826,000000,1.211,1.242,1.1925,1.2234,32241,0
+SOHO.US,D,20110829,000000,1.2493,1.3593,1.2121,1.2121,57751,0
+SOHO.US,D,20110830,000000,1.2367,1.2367,1.1939,1.1939,9678,0
+SOHO.US,D,20110831,000000,1.2522,1.2896,1.2459,1.2896,24313,0
+SOHO.US,D,20110901,000000,1.2919,1.3165,1.2493,1.2858,12700,0
+SOHO.US,D,20110902,000000,1.2459,1.2522,1.2275,1.2399,25156,0
+SOHO.US,D,20110906,000000,1.1925,1.3101,1.1925,1.2731,20015,0
+SOHO.US,D,20110907,000000,1.3163,1.3284,1.2297,1.3163,9015,0
+SOHO.US,D,20110908,000000,1.347,1.415,1.2667,1.347,7304,0
+SOHO.US,D,20110909,000000,1.4089,1.4089,1.2791,1.3409,13883,0
+SOHO.US,D,20110912,000000,1.3409,1.3596,1.2791,1.3409,4082,0
+SOHO.US,D,20110913,000000,1.3284,1.3842,1.2852,1.378,9724,0
+SOHO.US,D,20110914,000000,1.3717,1.3902,1.3163,1.3596,12404,0
+SOHO.US,D,20110915,000000,1.3902,1.4211,1.3163,1.347,19209,0
+SOHO.US,D,20110916,000000,1.3656,1.4584,1.3222,1.4584,11949,0
+SOHO.US,D,20110919,000000,1.3596,1.3842,1.2731,1.3533,10359,0
+SOHO.US,D,20110920,000000,1.304,1.3596,1.2731,1.3101,4371,0
+SOHO.US,D,20110921,000000,1.304,1.3409,1.304,1.304,1460,0
+SOHO.US,D,20110922,000000,1.2914,1.2976,1.1739,1.2545,26937,0
+SOHO.US,D,20110923,000000,1.242,1.3101,1.1739,1.2914,18936,0
+SOHO.US,D,20110926,000000,1.2605,1.3222,1.2605,1.3222,6736,0
+SOHO.US,D,20110927,000000,1.3409,1.4089,1.2914,1.3717,21257,0
+SOHO.US,D,20110928,000000,1.3656,1.415,1.3163,1.347,3047,0
+SOHO.US,D,20110929,000000,1.3284,1.4211,1.2976,1.3842,4065,0
+SOHO.US,D,20110930,000000,1.3053,1.3557,1.2994,1.3368,4456,0
+SOHO.US,D,20111003,000000,1.2731,1.3163,1.1864,1.2914,4999,0
+SOHO.US,D,20111004,000000,1.205,1.242,1.1864,1.1864,12417,0
+SOHO.US,D,20111005,000000,1.2852,1.2914,1.2791,1.2791,1460,0
+SOHO.US,D,20111006,000000,1.2976,1.2976,1.2667,1.2667,3036,0
+SOHO.US,D,20111007,000000,1.211,1.2852,1.211,1.2852,6479,0
+SOHO.US,D,20111010,000000,1.205,1.2852,1.205,1.2852,11974,0
+SOHO.US,D,20111011,000000,1.2852,1.2852,1.205,1.2667,11751,0
+SOHO.US,D,20111012,000000,1.2852,1.2852,1.205,1.2359,6160,0
+SOHO.US,D,20111013,000000,1.2234,1.2914,1.211,1.211,13482,0
+SOHO.US,D,20111014,000000,1.242,1.304,1.242,1.2976,3730,0
+SOHO.US,D,20111017,000000,1.2545,1.2976,1.2359,1.2976,7705,0
+SOHO.US,D,20111018,000000,1.242,1.3284,1.242,1.3222,11419,0
+SOHO.US,D,20111019,000000,1.3222,1.3842,1.3163,1.3222,7651,0
+SOHO.US,D,20111020,000000,1.3842,1.3965,1.335,1.378,11766,0
+SOHO.US,D,20111021,000000,1.415,1.4521,1.378,1.4211,5826,0
+SOHO.US,D,20111024,000000,1.3533,1.415,1.3101,1.3533,5664,0
+SOHO.US,D,20111025,000000,1.4082,1.4143,1.3083,1.4019,4047,0
+SOHO.US,D,20111026,000000,1.304,1.4211,1.304,1.4211,4209,0
+SOHO.US,D,20111027,000000,1.4211,1.4521,1.3902,1.4521,5177,0
+SOHO.US,D,20111028,000000,1.4026,1.4521,1.4026,1.4521,7898,0
+SOHO.US,D,20111031,000000,1.425,1.4814,1.3933,1.4122,15382,0
+SOHO.US,D,20111101,000000,1.3396,1.3892,1.2959,1.3892,5922,0
+SOHO.US,D,20111102,000000,1.335,1.3842,1.2852,1.3842,6852,0
+SOHO.US,D,20111103,000000,1.2834,1.4082,1.2459,1.3396,29114,0
+SOHO.US,D,20111104,000000,1.3705,1.4391,1.2896,1.4391,13117,0
+SOHO.US,D,20111107,000000,1.3409,1.4769,1.3409,1.4707,3262,0
+SOHO.US,D,20111108,000000,1.3965,1.5263,1.3284,1.4398,23710,0
+SOHO.US,D,20111109,000000,1.4267,1.514,1.3954,1.5076,12567,0
+SOHO.US,D,20111110,000000,1.4267,1.4826,1.3582,1.4267,10248,0
+SOHO.US,D,20111111,000000,1.4273,1.5016,1.3656,1.5016,6504,0
+SOHO.US,D,20111114,000000,1.4707,1.4707,1.3902,1.4459,5336,0
+SOHO.US,D,20111115,000000,1.4645,1.4645,1.3902,1.3902,4866,0
+SOHO.US,D,20111116,000000,1.3965,1.3965,1.3284,1.3902,13666,0
+SOHO.US,D,20111117,000000,1.3842,1.4211,1.3284,1.3596,14613,0
+SOHO.US,D,20111118,000000,1.3533,1.3533,1.2731,1.2976,40164,0
+SOHO.US,D,20111121,000000,1.3101,1.3284,1.2852,1.2852,8740,0
+SOHO.US,D,20111122,000000,1.2976,1.3902,1.2976,1.335,2830,0
+SOHO.US,D,20111123,000000,1.2976,1.304,1.2667,1.2791,13836,0
+SOHO.US,D,20111125,000000,1.2772,1.3269,1.2709,1.2896,10149,0
+SOHO.US,D,20111128,000000,1.347,1.3842,1.2731,1.3656,11128,0
+SOHO.US,D,20111129,000000,1.3656,1.3656,1.304,1.3409,7288,0
+SOHO.US,D,20111130,000000,1.3577,1.3892,1.3133,1.3766,26296,0
+SOHO.US,D,20111201,000000,1.3596,1.378,1.3222,1.3717,10682,0
+SOHO.US,D,20111202,000000,1.3334,1.5076,1.3334,1.458,22835,0
+SOHO.US,D,20111205,000000,1.4703,1.4703,1.3705,1.4391,9817,0
+SOHO.US,D,20111206,000000,1.4515,1.4954,1.4331,1.4954,9929,0
+SOHO.US,D,20111207,000000,1.4515,1.5076,1.377,1.4826,23466,0
+SOHO.US,D,20111208,000000,1.4954,1.4954,1.4455,1.4826,28346,0
+SOHO.US,D,20111209,000000,1.4954,1.4954,1.4391,1.4954,22739,0
+SOHO.US,D,20111212,000000,1.4331,1.514,1.4206,1.5076,19296,0
+SOHO.US,D,20111213,000000,1.4331,1.5201,1.4331,1.5201,3529,0
+SOHO.US,D,20111214,000000,1.4331,1.4766,1.4206,1.4206,13464,0
+SOHO.US,D,20111215,000000,1.4391,1.5201,1.4267,1.5201,16263,0
+SOHO.US,D,20111216,000000,1.5015,1.5015,1.4331,1.4826,3521,0
+SOHO.US,D,20111219,000000,1.4826,1.514,1.4206,1.514,20814,0
+SOHO.US,D,20111220,000000,1.4391,1.5263,1.4331,1.5263,19036,0
+SOHO.US,D,20111221,000000,1.4515,1.5263,1.4455,1.514,4981,0
+SOHO.US,D,20111222,000000,1.4954,1.4954,1.4642,1.4642,5009,0
+SOHO.US,D,20111223,000000,1.458,1.4826,1.4331,1.4826,60514,0
+SOHO.US,D,20111227,000000,1.4642,1.5263,1.4331,1.5263,21111,0
+SOHO.US,D,20111228,000000,1.4826,1.4826,1.4019,1.4455,17595,0
+SOHO.US,D,20111229,000000,1.3832,1.5263,1.2399,1.4019,32071,0
+SOHO.US,D,20111230,000000,1.3705,1.5015,1.3705,1.4826,15168,0
+SOHO.US,D,20120103,000000,1.5076,1.5076,1.4082,1.4331,13046,0
+SOHO.US,D,20120104,000000,1.4206,1.4206,1.4206,1.4206,3052,0
+SOHO.US,D,20120105,000000,1.4826,1.4826,1.4143,1.4455,2890,0
+SOHO.US,D,20120106,000000,1.4143,1.4455,1.3892,1.4082,23526,0
+SOHO.US,D,20120109,000000,1.4331,1.4455,1.3954,1.4455,24556,0
+SOHO.US,D,20120110,000000,1.4082,1.4703,1.4019,1.4703,9994,0
+SOHO.US,D,20120111,000000,1.4642,1.4642,1.4206,1.4206,6346,0
+SOHO.US,D,20120112,000000,1.4455,1.539,1.4267,1.5076,8071,0
+SOHO.US,D,20120113,000000,1.4826,1.4826,1.4766,1.4766,671,0
+SOHO.US,D,20120117,000000,1.4687,1.5065,1.4628,1.5001,13967,0
+SOHO.US,D,20120118,000000,1.4826,1.4954,1.4642,1.4642,2258,0
+SOHO.US,D,20120119,000000,1.4954,1.5451,1.4954,1.5451,15891,0
+SOHO.US,D,20120123,000000,1.5263,1.5451,1.4766,1.5451,4860,0
+SOHO.US,D,20120124,000000,1.5076,1.5451,1.4954,1.5451,11020,0
+SOHO.US,D,20120125,000000,1.5513,1.5576,1.4954,1.514,21255,0
+SOHO.US,D,20120126,000000,1.5576,1.5576,1.4954,1.5451,1923,0
+SOHO.US,D,20120127,000000,1.5076,1.5326,1.5076,1.5326,1606,0
+SOHO.US,D,20120130,000000,1.5513,1.5513,1.5076,1.514,6259,0
+SOHO.US,D,20120131,000000,1.513,1.5502,1.4749,1.5312,24319,0
+SOHO.US,D,20120201,000000,1.5201,1.5201,1.4331,1.458,14696,0
+SOHO.US,D,20120202,000000,1.4642,1.4954,1.4642,1.4954,3412,0
+SOHO.US,D,20120203,000000,1.5015,1.5326,1.489,1.5263,12679,0
+SOHO.US,D,20120206,000000,1.4954,1.5201,1.4954,1.4954,2956,0
+SOHO.US,D,20120207,000000,1.5001,1.5065,1.4939,1.5001,13753,0
+SOHO.US,D,20120208,000000,1.4939,1.519,1.4814,1.4814,54359,0
+SOHO.US,D,20120209,000000,1.4876,1.519,1.4628,1.4628,17978,0
+SOHO.US,D,20120210,000000,1.4515,1.4954,1.4455,1.4703,11886,0
+SOHO.US,D,20120213,000000,1.5015,1.5076,1.4455,1.4515,24991,0
+SOHO.US,D,20120214,000000,1.4391,1.4766,1.4391,1.4703,9227,0
+SOHO.US,D,20120215,000000,1.458,1.4954,1.4143,1.4766,7499,0
+SOHO.US,D,20120216,000000,1.489,1.4954,1.4267,1.4642,4441,0
+SOHO.US,D,20120217,000000,1.4267,1.4954,1.4267,1.489,38468,0
+SOHO.US,D,20120221,000000,1.4826,1.4954,1.4267,1.4455,35851,0
+SOHO.US,D,20120222,000000,1.4954,1.5263,1.4331,1.4954,146035,0
+SOHO.US,D,20120223,000000,1.4954,1.5263,1.4954,1.514,153628,0
+SOHO.US,D,20120224,000000,1.4939,1.513,1.4628,1.5065,62131,0
+SOHO.US,D,20120227,000000,1.514,1.5201,1.4642,1.5201,43286,0
+SOHO.US,D,20120228,000000,1.5201,1.7132,1.5015,1.6009,34342,0
+SOHO.US,D,20120229,000000,1.5407,1.6923,1.5407,1.6356,47248,0
+SOHO.US,D,20120301,000000,1.539,1.6759,1.539,1.6698,6567,0
+SOHO.US,D,20120302,000000,1.6759,1.6759,1.5943,1.657,26651,0
+SOHO.US,D,20120305,000000,1.6257,1.6257,1.5629,1.5629,4735,0
+SOHO.US,D,20120306,000000,1.519,1.657,1.4876,1.6257,19908,0
+SOHO.US,D,20120307,000000,1.6004,1.6759,1.513,1.6004,16201,0
+SOHO.US,D,20120308,000000,1.6132,1.6823,1.6132,1.6823,10688,0
+SOHO.US,D,20120309,000000,1.6633,1.6949,1.5883,1.6318,10344,0
+SOHO.US,D,20120312,000000,1.6004,1.6823,1.5692,1.6759,16722,0
+SOHO.US,D,20120313,000000,1.6697,1.8517,1.6004,1.8517,19357,0
+SOHO.US,D,20120314,000000,1.7951,1.8517,1.7888,1.8517,30719,0
+SOHO.US,D,20120315,000000,1.8452,1.8517,1.6318,1.8452,27994,0
+SOHO.US,D,20120316,000000,1.7888,1.8203,1.7264,1.7387,13142,0
+SOHO.US,D,20120319,000000,1.7511,1.8203,1.6633,1.8139,6654,0
+SOHO.US,D,20120320,000000,1.7576,1.8452,1.7511,1.8452,15538,0
+SOHO.US,D,20120321,000000,1.839,1.8452,1.6949,1.8452,16161,0
+SOHO.US,D,20120322,000000,1.8329,1.839,1.7073,1.8329,14149,0
+SOHO.US,D,20120323,000000,1.7387,1.8452,1.7387,1.8329,4415,0
+SOHO.US,D,20120326,000000,1.8329,1.8452,1.7452,1.8329,24456,0
+SOHO.US,D,20120327,000000,1.7576,1.839,1.6949,1.77,33594,0
+SOHO.US,D,20120328,000000,1.7323,1.7762,1.651,1.7323,16952,0
+SOHO.US,D,20120329,000000,1.7323,1.7323,1.6759,1.7264,3145,0
+SOHO.US,D,20120330,000000,1.7637,1.839,1.7637,1.839,21611,0
+SOHO.US,D,20120402,000000,1.7576,1.839,1.7576,1.7951,1749,0
+SOHO.US,D,20120403,000000,1.77,1.9772,1.7387,1.9018,91006,0
+SOHO.US,D,20120404,000000,1.8832,1.9145,1.7637,1.7637,10364,0
+SOHO.US,D,20120405,000000,1.8139,1.9145,1.7888,1.9145,4714,0
+SOHO.US,D,20120409,000000,1.8265,1.9145,1.7013,1.7073,39999,0
+SOHO.US,D,20120410,000000,1.7576,1.8203,1.7576,1.8014,13318,0
+SOHO.US,D,20120411,000000,1.8581,1.8581,1.7576,1.7888,23582,0
+SOHO.US,D,20120412,000000,1.8581,1.9459,1.7951,1.8832,31923,0
+SOHO.US,D,20120413,000000,1.8581,1.9145,1.7762,1.9083,14530,0
+SOHO.US,D,20120416,000000,1.7951,1.9268,1.7951,1.8891,10235,0
+SOHO.US,D,20120417,000000,1.8891,1.9961,1.7323,1.9961,62172,0
+SOHO.US,D,20120418,000000,1.9208,2.1592,1.9208,2.0712,184958,0
+SOHO.US,D,20120419,000000,2.1215,2.1215,1.9647,2.1027,29643,0
+SOHO.US,D,20120420,000000,2.1154,2.1154,2.0275,2.0902,8575,0
+SOHO.US,D,20120423,000000,2.0653,2.0902,2.0337,2.0399,22461,0
+SOHO.US,D,20120424,000000,2.1091,2.1154,1.9523,2.0337,35202,0
+SOHO.US,D,20120425,000000,2.059,2.1215,1.9772,2.1215,52915,0
+SOHO.US,D,20120426,000000,2.1341,2.1718,2.0148,2.1655,55038,0
+SOHO.US,D,20120427,000000,2.1718,2.197,2.1215,2.1655,18345,0
+SOHO.US,D,20120430,000000,2.1655,2.281,2.1341,2.281,48155,0
+SOHO.US,D,20120501,000000,2.266,2.3602,2.1027,2.3539,115679,0
+SOHO.US,D,20120502,000000,2.2598,2.3224,2.1655,2.3161,26623,0
+SOHO.US,D,20120503,000000,2.3806,2.387,2.1343,2.3742,6574,0
+SOHO.US,D,20120504,000000,2.197,2.3851,2.197,2.3851,6487,0
+SOHO.US,D,20120507,000000,2.3851,2.3851,2.3602,2.3602,8871,0
+SOHO.US,D,20120508,000000,2.3161,2.3729,2.2281,2.3412,16964,0
+SOHO.US,D,20120509,000000,2.2102,2.3806,2.2102,2.3553,4426,0
+SOHO.US,D,20120510,000000,2.3364,2.3364,2.2102,2.3302,24576,0
+SOHO.US,D,20120511,000000,2.3161,2.3287,2.3161,2.3287,3986,0
+SOHO.US,D,20120514,000000,2.2911,2.2911,2.2911,2.2911,476,0
+SOHO.US,D,20120515,000000,2.2598,2.3287,2.2533,2.2911,13815,0
+SOHO.US,D,20120516,000000,2.3224,2.3287,2.0712,2.1341,27661,0
+SOHO.US,D,20120517,000000,1.8832,2.1341,1.8832,2.0712,11498,0
+SOHO.US,D,20120518,000000,1.9898,2.1027,1.9772,2.0902,10708,0
+SOHO.US,D,20120521,000000,2.1027,2.1027,2.0712,2.0712,2230,0
+SOHO.US,D,20120522,000000,2.059,2.0712,1.9772,2.0712,24236,0
+SOHO.US,D,20120523,000000,1.9459,2.1655,1.9459,2.1655,6492,0
+SOHO.US,D,20120524,000000,2.1655,2.1655,2.0148,2.059,5096,0
+SOHO.US,D,20120525,000000,2.0586,2.1596,1.9387,2.0711,58022,0
+SOHO.US,D,20120529,000000,2.0712,2.0712,2.0463,2.0463,5096,0
+SOHO.US,D,20120530,000000,2.0524,2.0524,1.9268,1.9647,7186,0
+SOHO.US,D,20120531,000000,1.9772,2.0524,1.9583,2.0524,8599,0
+SOHO.US,D,20120601,000000,2.0208,2.0711,2.0081,2.0711,18320,0
+SOHO.US,D,20120604,000000,1.9836,2.1341,1.9459,2.1341,5592,0
+SOHO.US,D,20120605,000000,2.0711,2.1027,2.0145,2.0145,5096,0
+SOHO.US,D,20120606,000000,2.1027,2.1027,1.9766,2.0208,136944,0
+SOHO.US,D,20120607,000000,2.0332,2.0711,1.9827,2.0081,36004,0
+SOHO.US,D,20120608,000000,1.9766,2.1027,1.9699,2.0711,77162,0
+SOHO.US,D,20120611,000000,2.0586,2.1217,1.9955,2.0081,9324,0
+SOHO.US,D,20120612,000000,1.9576,2.1091,1.945,2.0963,13767,0
+SOHO.US,D,20120613,000000,2.0523,2.1282,2.0145,2.0523,20623,0
+SOHO.US,D,20120614,000000,2.0523,2.0523,1.9576,1.9699,25582,0
+SOHO.US,D,20120615,000000,2.0208,2.0271,1.9827,2.0271,48696,0
+SOHO.US,D,20120618,000000,2.0208,2.0332,2.0081,2.0208,29452,0
+SOHO.US,D,20120619,000000,2.0208,2.084,1.9955,2.0775,27155,0
+SOHO.US,D,20120620,000000,2.0271,2.1154,2.0145,2.0523,114528,0
+SOHO.US,D,20120621,000000,2.0208,2.0523,1.9955,2.0332,14730,0
+SOHO.US,D,20120622,000000,2.0332,2.3302,2.0208,2.2733,85385,0
+SOHO.US,D,20120625,000000,2.2102,2.248,2.1408,2.2417,12986,0
+SOHO.US,D,20120626,000000,2.2733,2.2733,2.1596,2.1596,1423,0
+SOHO.US,D,20120627,000000,2.2167,2.2669,2.2167,2.2669,7618,0
+SOHO.US,D,20120628,000000,2.248,2.2669,2.1343,2.2669,5497,0
+SOHO.US,D,20120629,000000,2.2733,2.2733,2.1154,2.2669,18502,0
+SOHO.US,D,20120702,000000,2.2669,2.2669,2.1535,2.2102,22698,0
+SOHO.US,D,20120703,000000,2.2487,2.2487,2.1469,2.1469,32209,0
+SOHO.US,D,20120705,000000,2.1469,2.229,2.1469,2.1659,2375,0
+SOHO.US,D,20120706,000000,2.1469,2.2669,2.1469,2.1912,7964,0
+SOHO.US,D,20120709,000000,2.1912,2.2669,2.1787,2.2609,14885,0
+SOHO.US,D,20120710,000000,2.2167,2.2167,2.1787,2.2102,9349,0
+SOHO.US,D,20120711,000000,2.2167,2.2167,2.2102,2.2167,26363,0
+SOHO.US,D,20120712,000000,2.1912,2.2417,2.1912,2.2417,4157,0
+SOHO.US,D,20120713,000000,2.2417,2.2417,2.2417,2.2417,8309,0
+SOHO.US,D,20120716,000000,2.2609,2.2669,2.1659,2.2417,14252,0
+SOHO.US,D,20120717,000000,2.2167,2.3553,2.1787,2.3364,39466,0
+SOHO.US,D,20120718,000000,2.3238,2.3364,2.1978,2.3364,19398,0
+SOHO.US,D,20120719,000000,2.349,2.3682,2.2167,2.248,25376,0
+SOHO.US,D,20120720,000000,2.2102,2.3302,2.2102,2.2924,6374,0
+SOHO.US,D,20120723,000000,2.2167,2.2167,2.2167,2.2167,3643,0
+SOHO.US,D,20120724,000000,2.2225,2.3806,2.2102,2.349,27560,0
+SOHO.US,D,20120725,000000,2.3428,2.3553,2.3364,2.3553,5192,0
+SOHO.US,D,20120726,000000,2.3682,2.3995,2.3049,2.3682,67895,0
+SOHO.US,D,20120727,000000,2.3995,2.4626,2.3441,2.4312,70607,0
+SOHO.US,D,20120730,000000,2.4186,2.4626,2.4121,2.4566,48225,0
+SOHO.US,D,20120731,000000,2.4437,2.4626,2.4189,2.4566,21967,0
+SOHO.US,D,20120801,000000,2.4121,2.4626,2.3934,2.4626,2666,0
+SOHO.US,D,20120802,000000,2.4372,2.4626,2.3682,2.4626,6306,0
+SOHO.US,D,20120803,000000,2.4881,2.4881,2.3364,2.3553,20230,0
+SOHO.US,D,20120806,000000,2.4372,2.4437,2.3428,2.4186,5220,0
+SOHO.US,D,20120807,000000,2.3049,2.4881,2.2733,2.4816,58999,0
+SOHO.US,D,20120808,000000,2.4499,2.4816,2.4121,2.4816,17386,0
+SOHO.US,D,20120809,000000,2.4691,2.4691,2.4059,2.4186,14116,0
+SOHO.US,D,20120810,000000,2.4499,2.4499,2.3683,2.3813,6067,0
+SOHO.US,D,20120813,000000,2.387,2.4626,2.387,2.3989,2531,0
+SOHO.US,D,20120814,000000,2.4626,2.4626,2.3806,2.387,6556,0
+SOHO.US,D,20120815,000000,2.4249,2.4249,2.3682,2.4059,14551,0
+SOHO.US,D,20120816,000000,2.4059,2.4626,2.3685,2.4626,15483,0
+SOHO.US,D,20120817,000000,2.3995,2.4499,2.3934,2.4499,27583,0
+SOHO.US,D,20120820,000000,2.4626,2.4626,2.387,2.4626,5164,0
+SOHO.US,D,20120821,000000,2.4134,2.4816,2.4134,2.4691,5861,0
+SOHO.US,D,20120822,000000,2.4626,2.4691,2.4626,2.4691,792,0
+SOHO.US,D,20120823,000000,2.4691,2.4691,2.387,2.4566,6767,0
+SOHO.US,D,20120824,000000,2.3934,2.4566,2.387,2.4437,8772,0
+SOHO.US,D,20120827,000000,2.3876,2.4753,2.3876,2.4372,11720,0
+SOHO.US,D,20120828,000000,2.4312,2.4626,2.4312,2.4626,4512,0
+SOHO.US,D,20120829,000000,2.3995,2.4626,2.387,2.3995,4750,0
+SOHO.US,D,20120830,000000,2.4566,2.4566,2.4437,2.4437,475,0
+SOHO.US,D,20120831,000000,2.4121,2.4626,2.3838,2.4437,8710,0
+SOHO.US,D,20120904,000000,2.4626,2.4626,2.4312,2.4312,1587,0
+SOHO.US,D,20120905,000000,2.4372,2.4753,2.4372,2.4626,73006,0
+SOHO.US,D,20120906,000000,2.4312,2.4944,2.4001,2.4566,69735,0
+SOHO.US,D,20120907,000000,2.4626,2.4626,2.3995,2.3995,37087,0
+SOHO.US,D,20120910,000000,2.4437,2.4626,2.3995,2.4312,10687,0
+SOHO.US,D,20120911,000000,2.4312,2.4372,2.3995,2.4372,12409,0
+SOHO.US,D,20120912,000000,2.4372,2.4819,2.4372,2.4756,3704,0
+SOHO.US,D,20120913,000000,2.4437,2.4499,2.4437,2.4499,471,0
+SOHO.US,D,20120914,000000,2.4819,2.4819,2.4247,2.4499,73310,0
+SOHO.US,D,20120918,000000,2.4694,2.4819,2.4437,2.4499,29824,0
+SOHO.US,D,20120919,000000,2.4566,2.4566,2.4437,2.4437,7418,0
+SOHO.US,D,20120920,000000,2.4756,2.4819,2.4499,2.4819,8959,0
+SOHO.US,D,20120921,000000,2.4499,2.4819,2.4184,2.4819,101963,0
+SOHO.US,D,20120924,000000,2.5076,2.5775,2.4819,2.5775,135768,0
+SOHO.US,D,20120925,000000,2.5775,2.6094,2.5457,2.5837,50911,0
+SOHO.US,D,20120926,000000,2.5711,2.6094,2.4756,2.5584,9053,0
+SOHO.US,D,20120927,000000,2.5393,2.6094,2.4694,2.5775,7841,0
+SOHO.US,D,20120928,000000,2.4883,2.5901,2.4694,2.5901,5643,0
+SOHO.US,D,20121001,000000,2.6028,2.6094,2.5339,2.5339,2201,0
+SOHO.US,D,20121002,000000,2.5202,2.5202,2.4629,2.5139,11377,0
+SOHO.US,D,20121003,000000,2.5265,2.533,2.4695,2.5202,7122,0
+SOHO.US,D,20121004,000000,2.5139,2.5139,2.4883,2.4883,471,0
+SOHO.US,D,20121005,000000,2.4948,2.5583,2.4948,2.5583,1413,0
+SOHO.US,D,20121008,000000,2.5584,2.5647,2.533,2.533,4069,0
+SOHO.US,D,20121009,000000,2.4819,2.5966,2.4819,2.5901,5203,0
+SOHO.US,D,20121010,000000,2.5139,2.5966,2.4819,2.4949,8039,0
+SOHO.US,D,20121011,000000,2.5393,2.5775,2.533,2.5457,41510,0
+SOHO.US,D,20121012,000000,2.5584,2.5584,2.4884,2.5139,11244,0
+SOHO.US,D,20121015,000000,2.4819,2.5181,2.4819,2.4883,4469,0
+SOHO.US,D,20121017,000000,2.4883,2.5269,2.4883,2.4948,8801,0
+SOHO.US,D,20121018,000000,2.5012,2.5012,2.4437,2.4883,7009,0
+SOHO.US,D,20121019,000000,2.4819,2.4819,2.4184,2.4185,4713,0
+SOHO.US,D,20121022,000000,2.4247,2.4311,2.2467,2.4119,39831,0
+SOHO.US,D,20121023,000000,2.3802,2.3802,2.323,2.323,15416,0
+SOHO.US,D,20121024,000000,2.3356,2.4062,2.3356,2.4062,3328,0
+SOHO.US,D,20121025,000000,2.3738,2.4566,2.3738,2.3867,9193,0
+SOHO.US,D,20121026,000000,2.3609,2.3609,2.3419,2.3419,946,0
+SOHO.US,D,20121031,000000,2.3677,2.3677,2.323,2.323,15089,0
+SOHO.US,D,20121101,000000,2.323,2.4499,2.323,2.4499,2668,0
+SOHO.US,D,20121102,000000,2.3931,2.3992,2.3867,2.3867,6753,0
+SOHO.US,D,20121105,000000,2.4883,2.4883,2.3931,2.3931,2282,0
+SOHO.US,D,20121106,000000,2.4499,2.4566,2.4499,2.4499,7523,0
+SOHO.US,D,20121107,000000,2.4499,2.4499,2.3931,2.4437,13135,0
+SOHO.US,D,20121108,000000,2.4566,2.4566,2.4499,2.4566,2564,0
+SOHO.US,D,20121109,000000,2.3931,2.4499,2.3802,2.3867,8685,0
+SOHO.US,D,20121112,000000,2.3738,2.3738,2.2273,2.2273,43289,0
+SOHO.US,D,20121113,000000,2.1128,2.1891,1.9538,2.1128,51776,0
+SOHO.US,D,20121114,000000,2.0874,2.1034,1.9856,1.9856,34965,0
+SOHO.US,D,20121115,000000,2.0112,2.0595,2.0112,2.0366,28878,0
+SOHO.US,D,20121116,000000,2.0366,2.0811,2.0112,2.0428,33312,0
+SOHO.US,D,20121119,000000,2.0618,2.1765,2.0366,2.0749,30672,0
+SOHO.US,D,20121120,000000,2.0366,2.0749,2.0366,2.0749,18316,0
+SOHO.US,D,20121121,000000,2.0428,2.0684,2.0112,2.0492,22212,0
+SOHO.US,D,20121123,000000,2.0492,2.0811,2.0366,2.0556,25184,0
+SOHO.US,D,20121126,000000,2.0811,2.0999,2.0366,2.0618,22156,0
+SOHO.US,D,20121127,000000,2.0618,2.0999,2.0428,2.0684,18068,0
+SOHO.US,D,20121128,000000,2.0749,2.0749,2.0428,2.0556,13272,0
+SOHO.US,D,20121129,000000,2.0428,2.0939,2.0428,2.0684,12823,0
+SOHO.US,D,20121130,000000,2.0556,2.1128,2.0556,2.0684,12736,0
+SOHO.US,D,20121203,000000,2.0618,2.0999,2.0492,2.0618,16935,0
+SOHO.US,D,20121204,000000,2.0557,2.0999,2.0302,2.0366,32173,0
+SOHO.US,D,20121205,000000,2.0173,2.0749,1.9919,1.9919,42771,0
+SOHO.US,D,20121206,000000,1.9792,2.0556,1.9792,2.0048,37405,0
+SOHO.US,D,20121207,000000,1.9984,2.0112,1.9599,1.9792,27474,0
+SOHO.US,D,20121210,000000,1.9792,2.0048,1.9095,1.9095,100603,0
+SOHO.US,D,20121211,000000,1.9029,1.9599,1.9029,1.9157,76735,0
+SOHO.US,D,20121212,000000,1.9094,1.9606,1.8513,1.9027,94045,0
+SOHO.US,D,20121213,000000,1.9157,2.0571,1.9157,2.0571,14135,0
+SOHO.US,D,20121214,000000,2.0633,2.0633,1.8707,1.9283,29247,0
+SOHO.US,D,20121217,000000,1.9283,1.9606,1.894,1.9412,9368,0
+SOHO.US,D,20121218,000000,1.9412,2.0058,1.9412,1.9764,20430,0
+SOHO.US,D,20121219,000000,1.9158,2.0571,1.9158,2.0249,22716,0
+SOHO.US,D,20121220,000000,1.9927,2.0571,1.931,2.0571,72774,0
+SOHO.US,D,20121221,000000,1.9927,2.0893,1.9351,2.0699,28622,0
+SOHO.US,D,20121224,000000,2.0249,2.0955,1.9606,2.0955,15777,0
+SOHO.US,D,20121226,000000,2.0827,2.0969,1.9862,2.0508,8062,0
+SOHO.US,D,20121227,000000,2.0762,2.1149,2.0443,2.0443,10097,0
+SOHO.US,D,20121228,000000,2.0184,2.1279,1.9797,2.0576,15375,0
+SOHO.US,D,20121231,000000,2.1342,2.1342,1.9927,2.1342,12122,0
+SOHO.US,D,20130102,000000,2.1727,2.3303,2.102,2.1279,3035,0
+SOHO.US,D,20130103,000000,2.1921,2.1921,2.1212,2.1664,2645,0
+SOHO.US,D,20130104,000000,2.1727,2.1983,2.0642,2.1983,4661,0
+SOHO.US,D,20130107,000000,2.102,2.1791,2.0473,2.1791,4015,0
+SOHO.US,D,20130108,000000,2.1791,2.237,2.0571,2.1149,21812,0
+SOHO.US,D,20130109,000000,2.0762,2.2173,2.0762,2.1727,4982,0
+SOHO.US,D,20130110,000000,2.0955,2.1537,2.0699,2.1406,4629,0
+SOHO.US,D,20130111,000000,2.1727,2.1727,2.1212,2.1212,40869,0
+SOHO.US,D,20130114,000000,2.0762,2.2171,2.07,2.1149,18116,0
+SOHO.US,D,20130115,000000,2.1212,2.1212,2.0762,2.0762,9773,0
+SOHO.US,D,20130116,000000,2.0699,2.0955,2.0699,2.0762,2645,0
+SOHO.US,D,20130117,000000,2.0571,2.1226,2.0571,2.1212,14764,0
+SOHO.US,D,20130118,000000,2.0955,2.1212,2.0576,2.102,7233,0
+SOHO.US,D,20130122,000000,2.0571,2.1791,2.0571,2.178,31345,0
+SOHO.US,D,20130123,000000,2.1469,2.1469,2.1279,2.1279,1713,0
+SOHO.US,D,20130124,000000,2.1212,2.1983,2.0894,2.1727,25888,0
+SOHO.US,D,20130125,000000,2.2175,2.2433,2.1983,2.2115,8259,0
+SOHO.US,D,20130128,000000,2.2115,2.2115,2.1086,2.1537,24729,0
+SOHO.US,D,20130129,000000,2.2175,2.2241,2.2175,2.2189,3111,0
+SOHO.US,D,20130130,000000,2.216,2.2433,2.216,2.2241,7779,0
+SOHO.US,D,20130131,000000,2.2175,2.2175,2.1212,2.1342,10617,0
+SOHO.US,D,20130201,000000,2.1664,2.1727,2.1664,2.1727,1554,0
+SOHO.US,D,20130204,000000,2.1664,2.1664,2.1212,2.1469,4275,0
+SOHO.US,D,20130205,000000,2.1664,2.2141,2.1279,2.1791,8512,0
+SOHO.US,D,20130206,000000,2.1212,2.1727,2.1212,2.1342,24725,0
+SOHO.US,D,20130207,000000,2.1279,2.1342,2.1212,2.1212,6611,0
+SOHO.US,D,20130208,000000,2.1212,2.2175,2.1212,2.1212,5443,0
+SOHO.US,D,20130211,000000,2.1342,2.1537,2.1212,2.1212,26366,0
+SOHO.US,D,20130212,000000,2.1212,2.233,2.1212,2.1406,9772,0
+SOHO.US,D,20130213,000000,2.1279,2.1823,2.1086,2.1212,11860,0
+SOHO.US,D,20130214,000000,2.1406,2.1727,2.1086,2.1727,5290,0
+SOHO.US,D,20130215,000000,2.1727,2.2821,2.1212,2.25,36505,0
+SOHO.US,D,20130219,000000,2.2758,2.4942,2.25,2.3914,561876,0
+SOHO.US,D,20130220,000000,2.4363,2.5391,2.3143,2.3592,404809,0
+SOHO.US,D,20130221,000000,2.3785,2.5198,2.3785,2.5198,42035,0
+SOHO.US,D,20130222,000000,2.5264,2.6356,2.3462,2.5712,86699,0
+SOHO.US,D,20130225,000000,2.6099,2.687,2.5712,2.6356,37338,0
+SOHO.US,D,20130226,000000,2.6227,2.6742,2.595,2.6356,38801,0
+SOHO.US,D,20130227,000000,2.6356,2.732,2.6356,2.7128,213467,0
+SOHO.US,D,20130228,000000,2.7257,2.7577,2.6703,2.7577,105365,0
+SOHO.US,D,20130301,000000,2.7577,2.7963,2.732,2.7577,30456,0
+SOHO.US,D,20130304,000000,2.7641,2.7641,2.7128,2.7448,21199,0
+SOHO.US,D,20130305,000000,2.7516,2.7577,2.6996,2.7448,57643,0
+SOHO.US,D,20130306,000000,2.732,2.7577,2.687,2.687,8066,0
+SOHO.US,D,20130307,000000,2.6742,2.732,2.6742,2.7256,27990,0
+SOHO.US,D,20130308,000000,2.7448,2.7448,2.6996,2.6996,17892,0
+SOHO.US,D,20130311,000000,2.7191,2.7577,2.6742,2.7257,57194,0
+SOHO.US,D,20130312,000000,2.7448,2.7448,2.7064,2.7257,12054,0
+SOHO.US,D,20130313,000000,2.7546,2.7546,2.6703,2.7287,23297,0
+SOHO.US,D,20130314,000000,2.6898,2.7419,2.6898,2.7419,14182,0
+SOHO.US,D,20130315,000000,2.7613,2.7613,2.7028,2.7483,44841,0
+SOHO.US,D,20130318,000000,2.7483,2.7483,2.6445,2.6771,40445,0
+SOHO.US,D,20130319,000000,2.6703,2.6898,2.5798,2.594,38725,0
+SOHO.US,D,20130320,000000,2.5798,2.6316,2.5346,2.5992,20628,0
+SOHO.US,D,20130321,000000,2.5844,2.6445,2.5666,2.6058,17676,0
+SOHO.US,D,20130322,000000,2.6186,2.6186,2.5733,2.6186,17182,0
+SOHO.US,D,20130325,000000,2.5926,2.651,2.5926,2.651,10407,0
+SOHO.US,D,20130326,000000,2.6575,2.664,2.5666,2.5927,30327,0
+SOHO.US,D,20130327,000000,2.5604,2.651,2.5604,2.6381,23297,0
+SOHO.US,D,20130328,000000,2.5733,2.7224,2.5666,2.6964,63013,0
+SOHO.US,D,20130401,000000,2.7158,2.7224,2.6964,2.7224,18791,0
+SOHO.US,D,20130402,000000,2.7028,2.7287,2.6838,2.7158,10793,0
+SOHO.US,D,20130403,000000,2.7028,2.7028,2.6445,2.6445,6383,0
+SOHO.US,D,20130404,000000,2.7028,2.7028,2.6008,2.6254,7150,0
+SOHO.US,D,20130405,000000,2.5926,2.7218,2.528,2.7218,28996,0
+SOHO.US,D,20130408,000000,2.7224,2.7224,2.7028,2.7092,1637,0
+SOHO.US,D,20130409,000000,2.7224,2.7224,2.5992,2.7092,10955,0
+SOHO.US,D,20130410,000000,2.7028,2.7158,2.6316,2.6575,8487,0
+SOHO.US,D,20130411,000000,2.6703,2.7158,2.6316,2.651,114089,0
+SOHO.US,D,20130412,000000,2.6418,2.6418,2.6057,2.6057,68675,0
+SOHO.US,D,20130415,000000,2.6254,2.6254,2.5863,2.592,12796,0
+SOHO.US,D,20130416,000000,2.5926,2.5926,2.5604,2.5862,24833,0
+SOHO.US,D,20130417,000000,2.5863,2.5863,2.5604,2.5798,14044,0
+SOHO.US,D,20130418,000000,2.528,2.7224,2.528,2.5926,40740,0
+SOHO.US,D,20130419,000000,2.6244,2.6575,2.6057,2.6232,20591,0
+SOHO.US,D,20130422,000000,2.5926,2.6575,2.5926,2.6575,23451,0
+SOHO.US,D,20130423,000000,2.5992,2.6575,2.5992,2.6575,4533,0
+SOHO.US,D,20130424,000000,2.6575,2.6898,2.5926,2.6898,43610,0
+SOHO.US,D,20130425,000000,2.6898,2.8192,2.6898,2.7224,12303,0
+SOHO.US,D,20130429,000000,2.6703,2.8065,2.664,2.7224,24883,0
+SOHO.US,D,20130430,000000,2.7158,2.7224,2.6574,2.7224,20969,0
+SOHO.US,D,20130501,000000,2.6316,2.6898,2.6316,2.6316,16802,0
+SOHO.US,D,20130502,000000,2.6254,2.7028,2.6254,2.7028,11945,0
+SOHO.US,D,20130503,000000,2.7224,2.7872,2.6445,2.7419,18285,0
+SOHO.US,D,20130506,000000,2.7419,2.7546,2.6254,2.7158,8664,0
+SOHO.US,D,20130507,000000,2.6575,2.7546,2.1326,2.7546,64543,0
+SOHO.US,D,20130508,000000,2.6703,2.7419,2.6122,2.7092,48763,0
+SOHO.US,D,20130509,000000,2.7419,2.9297,2.7092,2.7092,18603,0
+SOHO.US,D,20130510,000000,2.754,2.878,2.754,2.8198,28813,0
+SOHO.US,D,20130513,000000,2.7676,2.9169,2.7517,2.9169,18428,0
+SOHO.US,D,20130514,000000,2.9102,2.9297,2.8261,2.9297,19410,0
+SOHO.US,D,20130515,000000,2.9102,2.9291,2.7354,2.7936,19049,0
+SOHO.US,D,20130516,000000,2.8967,3.0075,2.7974,2.9169,135364,0
+SOHO.US,D,20130517,000000,3.014,3.014,2.852,2.9814,8026,0
+SOHO.US,D,20130520,000000,2.9814,3.0715,2.9169,2.9814,13295,0
+SOHO.US,D,20130521,000000,2.8649,3.0204,2.852,3.0204,4012,0
+SOHO.US,D,20130522,000000,2.9169,2.9814,2.8942,2.962,3545,0
+SOHO.US,D,20130523,000000,2.9492,2.9492,2.852,2.9492,4858,0
+SOHO.US,D,20130524,000000,2.8842,2.9169,2.852,2.852,10489,0
+SOHO.US,D,20130528,000000,2.9492,3.1178,2.852,2.9492,45344,0
+SOHO.US,D,20130529,000000,2.9039,2.9296,2.8002,2.8842,164814,0
+SOHO.US,D,20130530,000000,2.852,2.9169,2.852,2.9039,40035,0
+SOHO.US,D,20130531,000000,2.8238,2.8826,2.7974,2.8826,4126,0
+SOHO.US,D,20130603,000000,2.8842,2.8842,2.8002,2.852,16789,0
+SOHO.US,D,20130604,000000,2.9169,3.014,2.8002,2.9809,30494,0
+SOHO.US,D,20130605,000000,2.9685,2.9685,2.7676,2.7676,9254,0
+SOHO.US,D,20130606,000000,2.7613,2.8842,2.6703,2.6964,95247,0
+SOHO.US,D,20130607,000000,2.6964,2.8384,2.6964,2.7287,10339,0
+SOHO.US,D,20130610,000000,2.7419,2.9097,2.7419,2.826,10479,0
+SOHO.US,D,20130611,000000,2.8065,2.8198,2.6574,2.7224,27155,0
+SOHO.US,D,20130612,000000,2.7778,2.7778,2.693,2.7714,21180,0
+SOHO.US,D,20130613,000000,2.7386,2.817,2.7257,2.7257,57843,0
+SOHO.US,D,20130614,000000,2.7257,2.8562,2.7257,2.8434,20027,0
+SOHO.US,D,20130617,000000,2.7778,2.9085,2.7778,2.9085,42071,0
+SOHO.US,D,20130618,000000,2.8434,2.9085,2.7778,2.7907,15655,0
+SOHO.US,D,20130619,000000,2.7778,2.8826,2.7714,2.8826,11945,0
+SOHO.US,D,20130620,000000,2.8434,2.8434,2.7451,2.8107,42733,0
+SOHO.US,D,20130621,000000,2.7778,2.7778,2.7386,2.7519,26301,0
+SOHO.US,D,20130624,000000,2.7649,2.7778,2.678,2.7583,57141,0
+SOHO.US,D,20130625,000000,2.7778,2.8825,2.7714,2.876,90747,0
+SOHO.US,D,20130626,000000,2.9222,2.9741,2.8977,2.908,23529,0
+SOHO.US,D,20130627,000000,2.7779,2.9741,2.7779,2.9085,16359,0
+SOHO.US,D,20130628,000000,2.9547,3.0335,2.9019,2.9019,20141,0
+SOHO.US,D,20130701,000000,2.9022,3.0066,2.8956,2.9411,18548,0
+SOHO.US,D,20130702,000000,2.9869,3.0066,2.9085,2.9411,17299,0
+SOHO.US,D,20130703,000000,2.876,2.8827,2.876,2.876,3975,0
+SOHO.US,D,20130705,000000,2.8956,3.0525,2.876,2.8826,34912,0
+SOHO.US,D,20130708,000000,2.8956,3.0392,2.8826,3.0262,18604,0
+SOHO.US,D,20130709,000000,2.9931,3.0261,2.9411,2.9607,15758,0
+SOHO.US,D,20130710,000000,2.9741,2.9741,2.8956,2.8956,8705,0
+SOHO.US,D,20130711,000000,2.9999,2.9999,2.9085,2.9411,8931,0
+SOHO.US,D,20130712,000000,2.9999,2.9999,2.9218,2.9218,3653,0
+SOHO.US,D,20130715,000000,2.9674,2.9674,2.9152,2.9282,19362,0
+SOHO.US,D,20130716,000000,2.9152,2.9936,2.9152,2.993,1376,0
+SOHO.US,D,20130717,000000,2.9152,3.0392,2.9152,3.0197,5279,0
+SOHO.US,D,20130718,000000,3.0256,3.0256,2.8827,2.9741,11168,0
+SOHO.US,D,20130719,000000,2.9411,2.9741,2.9283,2.9287,5532,0
+SOHO.US,D,20130722,000000,2.9283,3.0392,2.9283,3.0321,3041,0
+SOHO.US,D,20130723,000000,2.9607,3.0386,2.9607,3.0066,1455,0
+SOHO.US,D,20130724,000000,3.0392,3.0392,2.9085,2.9085,10092,0
+SOHO.US,D,20130725,000000,3.0328,3.0328,2.9218,2.9218,2142,0
+SOHO.US,D,20130726,000000,2.9411,3.0155,2.8956,2.9479,4715,0
+SOHO.US,D,20130729,000000,3.0066,3.0262,2.9479,2.9869,20709,0
+SOHO.US,D,20130730,000000,2.9479,3.0133,2.9411,3.0133,2677,0
+SOHO.US,D,20130731,000000,2.9741,3.0063,2.876,3.0063,13857,0
+SOHO.US,D,20130801,000000,3.0066,3.0066,2.9707,3.0066,8153,0
+SOHO.US,D,20130802,000000,2.9741,2.9999,2.9218,2.9999,15676,0
+SOHO.US,D,20130805,000000,2.9805,2.9935,2.9022,2.9935,5016,0
+SOHO.US,D,20130806,000000,2.9674,2.9999,2.9085,2.9936,9562,0
+SOHO.US,D,20130807,000000,2.993,2.9936,2.876,2.993,4512,0
+SOHO.US,D,20130808,000000,2.9479,2.9741,2.817,2.9085,33761,0
+SOHO.US,D,20130809,000000,2.8956,2.9085,2.876,2.9085,13154,0
+SOHO.US,D,20130812,000000,2.8562,2.9936,2.8562,2.9218,22253,0
+SOHO.US,D,20130813,000000,2.9218,2.9869,2.863,2.8826,12523,0
+SOHO.US,D,20130814,000000,2.8497,2.8887,2.7519,2.8887,7154,0
+SOHO.US,D,20130815,000000,2.8107,2.8695,2.7842,2.8695,13691,0
+SOHO.US,D,20130816,000000,2.8434,2.8695,2.7778,2.83,3223,0
+SOHO.US,D,20130819,000000,2.8367,2.8826,2.8107,2.8367,22377,0
+SOHO.US,D,20130820,000000,2.8434,2.9411,2.7907,2.9085,51188,0
+SOHO.US,D,20130821,000000,2.7583,2.9152,2.7583,2.9152,2601,0
+SOHO.US,D,20130822,000000,2.8956,2.9022,2.7778,2.876,1686,0
+SOHO.US,D,20130823,000000,2.8695,2.8695,2.7778,2.8562,22157,0
+SOHO.US,D,20130826,000000,2.8357,2.8357,2.8357,2.8357,1686,0
+SOHO.US,D,20130827,000000,2.7778,2.7778,2.6862,2.7451,33661,0
+SOHO.US,D,20130828,000000,2.7842,2.7907,2.7451,2.7907,9586,0
+SOHO.US,D,20130829,000000,2.7583,2.9085,2.7583,2.9085,18342,0
+SOHO.US,D,20130830,000000,2.8953,2.961,2.8029,2.9547,22357,0
+SOHO.US,D,20130903,000000,2.9282,2.9282,2.7649,2.9218,1627,0
+SOHO.US,D,20130904,000000,2.7714,2.9607,2.7649,2.9479,16703,0
+SOHO.US,D,20130905,000000,2.9479,2.9545,2.7778,2.8497,11015,0
+SOHO.US,D,20130906,000000,2.9545,2.9545,2.7907,2.876,13431,0
+SOHO.US,D,20130909,000000,2.9152,2.9607,2.7714,2.9607,21913,0
+SOHO.US,D,20130910,000000,2.9411,2.9869,2.9411,2.9545,10423,0
+SOHO.US,D,20130911,000000,2.8688,3.0074,2.8688,2.9743,5761,0
+SOHO.US,D,20130912,000000,3.0074,3.0074,3.0008,3.0008,7422,0
+SOHO.US,D,20130913,000000,2.9019,3.0074,2.8688,2.9413,26480,0
+SOHO.US,D,20130916,000000,2.9677,2.9677,2.8822,2.9547,2347,0
+SOHO.US,D,20130917,000000,2.9876,3.0074,2.948,2.9677,25894,0
+SOHO.US,D,20130918,000000,2.9876,2.9876,2.8358,2.9876,9126,0
+SOHO.US,D,20130919,000000,2.9876,3.0008,2.9677,2.9941,38323,0
+SOHO.US,D,20130920,000000,2.9019,2.9941,2.9019,2.9941,130956,0
+SOHO.US,D,20130923,000000,3.0008,3.0008,2.9677,2.9876,33763,0
+SOHO.US,D,20130924,000000,2.9677,3.0074,2.9677,3.0074,10766,0
+SOHO.US,D,20130925,000000,2.9876,3.014,2.9349,2.9876,88549,0
+SOHO.US,D,20130926,000000,2.9744,3.159,2.948,3.1392,76268,0
+SOHO.US,D,20130927,000000,3.1195,3.1655,3.0074,3.0667,43822,0
+SOHO.US,D,20130930,000000,3.1525,3.1525,3.0732,3.1262,25325,0
+SOHO.US,D,20131001,000000,3.0996,3.0996,3.0996,3.0996,152,0
+SOHO.US,D,20131002,000000,3.0996,3.1262,3.0996,3.0996,21224,0
+SOHO.US,D,20131003,000000,3.0535,3.0996,3.0535,3.0996,3791,0
+SOHO.US,D,20131004,000000,3.0996,3.1525,3.0996,3.1525,22289,0
+SOHO.US,D,20131007,000000,3.0996,3.1129,3.0602,3.0602,20622,0
+SOHO.US,D,20131008,000000,3.0863,3.0929,3.0335,3.047,16075,0
+SOHO.US,D,20131009,000000,3.047,3.0667,3.047,3.0667,10461,0
+SOHO.US,D,20131010,000000,3.0798,3.0929,3.0667,3.0798,11979,0
+SOHO.US,D,20131011,000000,3.0929,3.159,3.0929,3.159,17440,0
+SOHO.US,D,20131014,000000,3.1655,3.1655,3.0402,3.1458,13797,0
+SOHO.US,D,20131015,000000,3.1064,3.1262,3.047,3.0535,28962,0
+SOHO.US,D,20131016,000000,3.0402,3.1195,3.0271,3.0929,41697,0
+SOHO.US,D,20131017,000000,3.0667,3.1195,3.0074,3.1195,17241,0
+SOHO.US,D,20131018,000000,3.0667,3.1458,3.0335,3.1458,12282,0
+SOHO.US,D,20131021,000000,3.0929,3.1326,3.0335,3.0535,27592,0
+SOHO.US,D,20131022,000000,3.0996,3.0996,3.0271,3.0929,20168,0
+SOHO.US,D,20131023,000000,3.0602,3.1064,3.0074,3.0667,23048,0
+SOHO.US,D,20131024,000000,3.047,3.1064,3.0074,3.0667,59438,0
+SOHO.US,D,20131025,000000,3.0667,3.0863,3.0271,3.0535,12736,0
+SOHO.US,D,20131028,000000,3.0667,3.1326,3.0402,3.0402,21528,0
+SOHO.US,D,20131029,000000,3.0335,3.0732,3.0271,3.0732,17440,0
+SOHO.US,D,20131030,000000,3.0732,3.1129,3.0271,3.0732,31239,0
+SOHO.US,D,20131031,000000,3.0271,3.1059,3.014,3.0205,33597,0
+SOHO.US,D,20131101,000000,3.1326,3.1326,3.0205,3.0335,14407,0
+SOHO.US,D,20131104,000000,3.0402,3.0402,3.0074,3.0271,15161,0
+SOHO.US,D,20131105,000000,3.0271,3.0798,2.9413,3.0798,84913,0
+SOHO.US,D,20131106,000000,3.0602,3.1064,3.0602,3.0798,9550,0
+SOHO.US,D,20131107,000000,3.1525,3.271,3.1458,3.258,72630,0
+SOHO.US,D,20131108,000000,3.258,3.4286,3.1477,3.2778,139298,0
+SOHO.US,D,20131111,000000,3.3172,3.515,3.3172,3.4295,100532,0
+SOHO.US,D,20131112,000000,3.4228,3.4621,3.2976,3.403,55951,0
+SOHO.US,D,20131113,000000,3.2976,3.4558,3.2976,3.4295,28357,0
+SOHO.US,D,20131114,000000,3.4295,3.5612,3.4228,3.4954,37906,0
+SOHO.US,D,20131115,000000,3.4954,3.5549,3.4822,3.5284,45488,0
+SOHO.US,D,20131118,000000,3.5284,3.6399,3.4756,3.5284,61727,0
+SOHO.US,D,20131119,000000,3.5284,3.6867,3.4295,3.535,23803,0
+SOHO.US,D,20131120,000000,3.5086,3.5086,3.3899,3.4886,23048,0
+SOHO.US,D,20131121,000000,3.4822,3.4886,3.4621,3.4621,19699,0
+SOHO.US,D,20131122,000000,3.4621,3.469,3.4621,3.4621,15011,0
+SOHO.US,D,20131125,000000,3.4621,3.5943,3.4621,3.4886,15464,0
+SOHO.US,D,20131126,000000,3.469,3.4756,3.403,3.403,27750,0
+SOHO.US,D,20131127,000000,3.4295,3.5943,3.4295,3.4756,57769,0
+SOHO.US,D,20131129,000000,3.5086,3.5943,3.5086,3.5876,35465,0
+SOHO.US,D,20131202,000000,3.5086,3.5612,3.469,3.5612,20466,0
+SOHO.US,D,20131203,000000,3.5284,3.5612,3.4295,3.5612,15161,0
+SOHO.US,D,20131204,000000,3.5811,3.5811,3.4886,3.4954,25171,0
+SOHO.US,D,20131205,000000,3.535,3.5416,3.4558,3.4621,603936,0
+SOHO.US,D,20131206,000000,3.4954,3.7657,3.4954,3.7526,291995,0
+SOHO.US,D,20131209,000000,3.6601,3.9044,3.6601,3.8252,34722,0
+SOHO.US,D,20131210,000000,3.8252,3.8972,3.6668,3.7592,23335,0
+SOHO.US,D,20131211,000000,3.8223,3.8223,3.6629,3.6828,3453,0
+SOHO.US,D,20131212,000000,3.8224,3.8224,3.6097,3.6097,8124,0
+SOHO.US,D,20131213,000000,3.5896,3.8217,3.5167,3.7094,22996,0
+SOHO.US,D,20131216,000000,3.6562,3.9285,3.6097,3.7559,74763,0
+SOHO.US,D,20131217,000000,3.5764,3.8091,3.5764,3.6961,54005,0
+SOHO.US,D,20131218,000000,3.7626,3.8356,3.6828,3.7492,19103,0
+SOHO.US,D,20131219,000000,3.6562,3.8151,3.603,3.603,31580,0
+SOHO.US,D,20131220,000000,3.7094,3.8555,3.7094,3.8091,42329,0
+SOHO.US,D,20131223,000000,3.8555,3.8688,3.7824,3.7824,35432,0
+SOHO.US,D,20131224,000000,3.829,3.9285,3.8091,3.8822,10650,0
+SOHO.US,D,20131226,000000,3.7426,3.8888,3.7292,3.8688,11583,0
+SOHO.US,D,20131227,000000,3.8555,3.8555,3.6759,3.6759,12936,0
+SOHO.US,D,20131230,000000,3.7692,3.8688,3.7227,3.8555,51598,0
+SOHO.US,D,20131231,000000,3.8888,3.9554,3.7559,3.9486,51753,0
+SOHO.US,D,20140102,000000,3.9154,3.9553,3.7025,3.8955,83222,0
+SOHO.US,D,20140103,000000,3.922,3.922,3.7958,3.8822,8329,0
+SOHO.US,D,20140106,000000,3.9554,3.9554,3.829,3.8755,20159,0
+SOHO.US,D,20140107,000000,3.7592,3.8755,3.7592,3.8755,24728,0
+SOHO.US,D,20140108,000000,3.8822,3.8822,3.7492,3.7758,10026,0
+SOHO.US,D,20140109,000000,3.7824,3.8489,3.6695,3.7094,25160,0
+SOHO.US,D,20140110,000000,3.7292,3.8416,3.7292,3.8157,12732,0
+SOHO.US,D,20140113,000000,3.8224,3.8555,3.6701,3.6894,10982,0
+SOHO.US,D,20140114,000000,3.8555,3.8688,3.7824,3.8424,31289,0
+SOHO.US,D,20140115,000000,3.8424,3.8424,3.7891,3.8356,18356,0
+SOHO.US,D,20140116,000000,3.6894,3.8688,3.6894,3.7559,6473,0
+SOHO.US,D,20140117,000000,3.716,3.8416,3.716,3.7958,23950,0
+SOHO.US,D,20140121,000000,3.7758,3.8176,3.7492,3.7492,9491,0
+SOHO.US,D,20140122,000000,3.8224,3.8224,3.6894,3.7824,12636,0
+SOHO.US,D,20140123,000000,3.6894,3.8157,3.6894,3.7094,10982,0
+SOHO.US,D,20140124,000000,3.8224,3.8356,3.7227,3.829,52497,0
+SOHO.US,D,20140127,000000,3.829,3.9419,3.7958,3.829,24221,0
+SOHO.US,D,20140128,000000,3.9419,4.1482,3.7492,3.9419,101545,0
+SOHO.US,D,20140129,000000,3.9419,4.0483,3.7626,3.922,60833,0
+SOHO.US,D,20140130,000000,3.9554,3.9819,3.8555,3.8888,20609,0
+SOHO.US,D,20140131,000000,3.9024,3.9819,3.8224,3.9088,13385,0
+SOHO.US,D,20140203,000000,3.9419,3.9753,3.8888,3.9088,19870,0
+SOHO.US,D,20140204,000000,3.9024,4.0085,3.7227,3.9686,35849,0
+SOHO.US,D,20140205,000000,3.8888,3.9885,3.8224,3.9419,8104,0
+SOHO.US,D,20140206,000000,3.9753,3.9753,3.8955,3.9753,9086,0
+SOHO.US,D,20140207,000000,3.9618,3.9819,3.922,3.9554,18562,0
+SOHO.US,D,20140210,000000,3.9686,3.9953,3.9554,3.9819,15820,0
+SOHO.US,D,20140211,000000,3.9885,4.0882,3.9879,4.0415,47914,0
+SOHO.US,D,20140212,000000,4.0415,4.0415,3.9486,3.9953,20089,0
+SOHO.US,D,20140213,000000,3.7559,4.0218,3.7292,4.015,17144,0
+SOHO.US,D,20140214,000000,4.055,4.0817,3.9554,4.0817,15214,0
+SOHO.US,D,20140218,000000,4.1482,4.2477,4.055,4.1482,131360,0
+SOHO.US,D,20140219,000000,4.055,4.2013,3.9965,4.2013,31767,0
+SOHO.US,D,20140220,000000,4.2344,4.2344,4.1282,4.1681,25736,0
+SOHO.US,D,20140221,000000,4.1613,4.2477,4.0882,4.1813,23722,0
+SOHO.US,D,20140224,000000,4.2077,4.2077,4.1082,4.1216,26360,0
+SOHO.US,D,20140225,000000,4.1216,4.1413,4.0817,4.1216,4933,0
+SOHO.US,D,20140226,000000,4.1546,4.1879,4.1147,4.1147,9805,0
+SOHO.US,D,20140227,000000,4.1813,4.1813,3.9885,3.9885,23114,0
+SOHO.US,D,20140228,000000,3.9885,4.1813,3.9885,4.1016,18200,0
+SOHO.US,D,20140303,000000,4.0415,4.1879,4.0415,4.1879,10743,0
+SOHO.US,D,20140304,000000,4.2344,4.2344,4.1016,4.1016,10797,0
+SOHO.US,D,20140305,000000,4.1147,4.1746,4.0352,4.0352,8243,0
+SOHO.US,D,20140306,000000,4.055,4.2013,4.055,4.1879,43104,0
+SOHO.US,D,20140307,000000,4.1813,4.2214,4.1613,4.2013,17785,0
+SOHO.US,D,20140310,000000,4.1413,4.1946,4.0746,4.1082,4821,0
+SOHO.US,D,20140311,000000,4.0882,4.2013,4.0882,4.0948,4032,0
+SOHO.US,D,20140312,000000,4.125,4.1315,4.0849,4.1315,8679,0
+SOHO.US,D,20140313,000000,4.2522,4.2522,4.1184,4.2055,48391,0
+SOHO.US,D,20140314,000000,4.3059,4.3059,4.2255,4.2791,19828,0
+SOHO.US,D,20140317,000000,4.2777,4.3192,4.1922,4.2187,8310,0
+SOHO.US,D,20140318,000000,4.1586,4.2522,4.1586,4.1586,10971,0
+SOHO.US,D,20140319,000000,4.125,4.2457,4.0848,4.1117,32099,0
+SOHO.US,D,20140320,000000,4.1315,4.2321,4.125,4.1786,20295,0
+SOHO.US,D,20140321,000000,4.1786,4.2591,4.1386,4.2591,51504,0
+SOHO.US,D,20140324,000000,4.2457,4.2457,4.125,4.1651,11264,0
+SOHO.US,D,20140325,000000,4.1849,4.2187,4.1315,4.1849,23978,0
+SOHO.US,D,20140326,000000,4.2187,4.2457,4.1517,4.2387,9409,0
+SOHO.US,D,20140327,000000,4.185,4.2457,4.185,4.2387,4041,0
+SOHO.US,D,20140328,000000,4.2255,4.2522,4.2121,4.2453,10841,0
+SOHO.US,D,20140331,000000,4.2522,4.3393,4.2055,4.2656,42085,0
+SOHO.US,D,20140401,000000,4.3728,4.3861,4.2858,4.3325,33202,0
+SOHO.US,D,20140402,000000,4.3728,4.453,4.3661,4.413,99534,0
+SOHO.US,D,20140403,000000,4.3936,4.4799,4.3489,4.4329,180538,0
+SOHO.US,D,20140404,000000,4.453,4.4866,4.3661,4.4731,26859,0
+SOHO.US,D,20140407,000000,4.4731,4.5134,4.4197,4.4798,29415,0
+SOHO.US,D,20140408,000000,4.4932,4.4932,4.4063,4.4731,15572,0
+SOHO.US,D,20140409,000000,4.4559,4.6943,4.4559,4.5468,60823,0
+SOHO.US,D,20140410,000000,4.5737,4.6206,4.5601,4.5737,40103,0
+SOHO.US,D,20140411,000000,4.6136,4.6136,4.5266,4.5266,61637,0
+SOHO.US,D,20140414,000000,4.5804,4.6206,4.5468,4.5804,14712,0
+SOHO.US,D,20140415,000000,4.5537,4.6342,4.3661,4.5537,65493,0
+SOHO.US,D,20140416,000000,4.5601,4.6136,4.5266,4.5736,25601,0
+SOHO.US,D,20140417,000000,4.6272,4.6272,4.5871,4.6136,21442,0
+SOHO.US,D,20140421,000000,4.6342,4.6741,4.6072,4.6072,37542,0
+SOHO.US,D,20140422,000000,4.6609,4.701,4.6004,4.6206,62898,0
+SOHO.US,D,20140423,000000,4.681,4.681,4.4866,4.5537,51664,0
+SOHO.US,D,20140424,000000,4.567,4.567,4.5134,4.5466,27040,0
+SOHO.US,D,20140425,000000,4.4063,4.5601,4.4063,4.4475,37030,0
+SOHO.US,D,20140428,000000,4.5737,4.5804,4.393,4.5537,27407,0
+SOHO.US,D,20140429,000000,4.5402,4.7478,4.5402,4.6674,51651,0
+SOHO.US,D,20140430,000000,4.6609,4.7859,4.6609,4.7144,19910,0
+SOHO.US,D,20140501,000000,4.8303,4.8303,4.6678,4.6943,14587,0
+SOHO.US,D,20140502,000000,4.7211,4.7343,4.6206,4.7144,56580,0
+SOHO.US,D,20140505,000000,4.7343,4.7343,4.6674,4.6874,44530,0
+SOHO.US,D,20140506,000000,4.6741,4.7144,4.5601,4.681,14009,0
+SOHO.US,D,20140507,000000,4.7343,4.7343,4.6279,4.681,28297,0
+SOHO.US,D,20140508,000000,4.7077,4.7196,4.5804,4.6466,29078,0
+SOHO.US,D,20140509,000000,4.5871,4.6206,4.3259,4.4063,112363,0
+SOHO.US,D,20140512,000000,4.393,4.5266,4.3059,4.3528,660554,0
+SOHO.US,D,20140513,000000,4.4866,4.6874,4.4799,4.6272,64829,0
+SOHO.US,D,20140514,000000,4.6206,4.701,4.6206,4.6272,21040,0
+SOHO.US,D,20140515,000000,4.7077,4.7678,4.4866,4.7612,43832,0
+SOHO.US,D,20140516,000000,4.8015,4.855,4.7612,4.8148,39648,0
+SOHO.US,D,20140519,000000,4.8416,4.8482,4.5202,4.7878,46612,0
+SOHO.US,D,20140520,000000,4.7746,4.7746,4.6348,4.6943,13769,0
+SOHO.US,D,20140521,000000,4.7144,4.8461,4.6272,4.7811,15476,0
+SOHO.US,D,20140522,000000,4.8015,4.8323,4.7878,4.8214,7973,0
+SOHO.US,D,20140523,000000,4.828,4.9221,4.828,4.9085,65238,0
+SOHO.US,D,20140527,000000,4.9487,4.9888,4.9019,4.942,49846,0
+SOHO.US,D,20140528,000000,4.942,4.9888,4.8868,4.942,26124,0
+SOHO.US,D,20140529,000000,4.942,5.0072,4.895,4.962,29367,0
+SOHO.US,D,20140530,000000,4.9554,5.0156,4.8885,4.8885,23301,0
+SOHO.US,D,20140602,000000,4.9354,5.0087,4.8615,4.8685,15694,0
+SOHO.US,D,20140603,000000,4.962,4.9821,4.9085,4.9821,17725,0
+SOHO.US,D,20140604,000000,4.9487,5.0156,4.8885,4.9554,35314,0
+SOHO.US,D,20140605,000000,4.9285,5.056,4.9285,5.0491,101175,0
+SOHO.US,D,20140606,000000,4.9955,5.1898,4.9955,5.1898,46075,0
+SOHO.US,D,20140609,000000,5.1563,5.1965,4.9888,5.1229,68730,0
+SOHO.US,D,20140610,000000,5.1095,5.2766,5.1095,5.1095,28225,0
+SOHO.US,D,20140611,000000,5.089,5.1834,5.0616,5.1834,16659,0
+SOHO.US,D,20140612,000000,5.0691,5.143,5.0556,5.0958,11034,0
+SOHO.US,D,20140613,000000,5.17,5.1902,5.123,5.1363,18612,0
+SOHO.US,D,20140616,000000,5.1363,5.224,4.9679,5.0555,78525,0
+SOHO.US,D,20140617,000000,5.0419,5.1159,5.0218,5.1159,12198,0
+SOHO.US,D,20140618,000000,5.0049,5.1972,5.0049,5.1902,35818,0
+SOHO.US,D,20140619,000000,5.1431,5.1834,5.0622,5.15,10633,0
+SOHO.US,D,20140620,000000,5.0419,5.1566,4.8534,5.0756,38168,0
+SOHO.US,D,20140623,000000,5.0167,5.1028,5.0167,5.0756,13226,0
+SOHO.US,D,20140624,000000,5.0419,5.0824,4.9208,5.0351,68682,0
+SOHO.US,D,20140625,000000,5.0622,5.3251,4.9464,5.3251,64260,0
+SOHO.US,D,20140626,000000,5.2508,5.2508,5.0622,5.0958,38838,0
+SOHO.US,D,20140627,000000,5.123,5.4126,5.089,5.4126,49388,0
+SOHO.US,D,20140630,000000,5.4398,5.4398,5.1768,5.278,64099,0
+SOHO.US,D,20140701,000000,5.278,5.4464,5.278,5.3588,21539,0
+SOHO.US,D,20140702,000000,5.3858,5.48,5.2038,5.278,25818,0
+SOHO.US,D,20140703,000000,5.2309,5.4464,5.2309,5.3925,33041,0
+SOHO.US,D,20140707,000000,5.3925,5.3925,5.2712,5.2712,14701,0
+SOHO.US,D,20140708,000000,5.2914,5.3452,5.224,5.224,22007,0
+SOHO.US,D,20140709,000000,5.2309,5.3182,5.224,5.2309,7146,0
+SOHO.US,D,20140710,000000,5.2106,5.3452,5.2106,5.278,18806,0
+SOHO.US,D,20140711,000000,5.2508,5.2645,5.1972,5.2508,19148,0
+SOHO.US,D,20140714,000000,5.2442,5.2578,4.6375,5.15,39864,0
+SOHO.US,D,20140715,000000,5.0555,5.1768,4.9813,5.123,11647,0
+SOHO.US,D,20140716,000000,5.123,5.123,4.9476,5.1095,35849,0
+SOHO.US,D,20140717,000000,5.0018,5.1208,4.9273,5.0286,17281,0
+SOHO.US,D,20140718,000000,4.9947,5.0622,4.9745,5.0419,78391,0
+SOHO.US,D,20140721,000000,5.0351,5.123,5.015,5.1159,23235,0
+SOHO.US,D,20140722,000000,5.1297,5.3791,5.1297,5.2645,41758,0
+SOHO.US,D,20140723,000000,5.2442,5.2712,5.089,5.2508,31302,0
+SOHO.US,D,20140724,000000,5.2578,5.3386,5.2578,5.2914,9532,0
+SOHO.US,D,20140725,000000,5.3118,5.3502,5.2309,5.2508,19209,0
+SOHO.US,D,20140728,000000,5.3251,5.3661,5.2174,5.3048,12678,0
+SOHO.US,D,20140729,000000,5.2846,5.3588,5.1972,5.2106,29414,0
+SOHO.US,D,20140730,000000,5.278,5.278,5.1834,5.2375,3082,0
+SOHO.US,D,20140731,000000,5.2375,5.3285,5.0756,5.1768,19777,0
+SOHO.US,D,20140801,000000,5.3093,5.3093,5.0756,5.1095,8495,0
+SOHO.US,D,20140804,000000,5.1768,5.2578,5.1363,5.1431,13398,0
+SOHO.US,D,20140805,000000,5.2378,5.3588,5.2378,5.2914,24245,0
+SOHO.US,D,20140806,000000,5.3319,5.3588,5.2645,5.278,10571,0
+SOHO.US,D,20140807,000000,5.3319,5.3434,5.2645,5.3319,91285,0
+SOHO.US,D,20140808,000000,5.3386,5.3724,5.2846,5.3521,48385,0
+SOHO.US,D,20140811,000000,5.3521,5.4264,5.3182,5.4126,38037,0
+SOHO.US,D,20140812,000000,5.4264,5.5477,5.3724,5.5341,66223,0
+SOHO.US,D,20140813,000000,5.561,5.6958,5.5407,5.5947,65176,0
+SOHO.US,D,20140814,000000,5.5947,5.6152,5.48,5.4869,24780,0
+SOHO.US,D,20140815,000000,5.5477,5.5477,5.48,5.4936,17767,0
+SOHO.US,D,20140818,000000,5.5477,5.5477,5.4667,5.4735,29360,0
+SOHO.US,D,20140819,000000,5.48,5.4869,5.3251,5.4126,67874,0
+SOHO.US,D,20140820,000000,5.4126,5.4264,5.3573,5.3858,7606,0
+SOHO.US,D,20140821,000000,5.4398,5.4869,5.3521,5.4059,19538,0
+SOHO.US,D,20140822,000000,5.4233,5.4869,5.4233,5.4667,21255,0
+SOHO.US,D,20140825,000000,5.5206,5.5206,5.4264,5.5003,18176,0
+SOHO.US,D,20140826,000000,5.4667,5.4746,5.4264,5.4598,35270,0
+SOHO.US,D,20140827,000000,5.4264,5.4464,5.3992,5.4329,36281,0
+SOHO.US,D,20140828,000000,5.4059,5.5003,5.3386,5.4936,32558,0
+SOHO.US,D,20140829,000000,5.5192,5.5477,5.4688,5.5003,49992,0
+SOHO.US,D,20140902,000000,5.5407,5.5477,5.4801,5.5272,34177,0
+SOHO.US,D,20140903,000000,5.5003,5.5003,5.4126,5.4936,13221,0
+SOHO.US,D,20140904,000000,5.5003,5.5003,5.4194,5.4735,15711,0
+SOHO.US,D,20140905,000000,5.4464,5.5003,5.3992,5.4464,11417,0
+SOHO.US,D,20140908,000000,5.4735,5.4869,5.4329,5.4464,8884,0
+SOHO.US,D,20140909,000000,5.4464,5.4869,5.4329,5.4329,9426,0
+SOHO.US,D,20140910,000000,5.4329,5.4329,5.3251,5.3521,32446,0
+SOHO.US,D,20140911,000000,5.3251,5.4059,5.3251,5.3452,24231,0
+SOHO.US,D,20140912,000000,5.3251,5.3251,5.1834,5.2712,32692,0
+SOHO.US,D,20140915,000000,5.2712,5.3521,5.1902,5.2645,25450,0
+SOHO.US,D,20140916,000000,5.3182,5.3182,5.2239,5.278,41708,0
+SOHO.US,D,20140917,000000,5.2578,5.2846,5.2038,5.2174,34155,0
+SOHO.US,D,20140918,000000,5.2508,5.2846,5.1297,5.2846,27583,0
+SOHO.US,D,20140919,000000,5.2914,5.3654,5.2037,5.3654,136840,0
+SOHO.US,D,20140922,000000,5.3048,5.3925,5.2174,5.3251,39861,0
+SOHO.US,D,20140923,000000,5.2508,5.3452,5.2309,5.2981,16615,0
+SOHO.US,D,20140924,000000,5.2981,5.3182,5.231,5.3048,25582,0
+SOHO.US,D,20140925,000000,5.2914,5.3117,5.2375,5.2442,18978,0
+SOHO.US,D,20140926,000000,5.2578,5.2812,5.224,5.2309,34551,0
+SOHO.US,D,20140929,000000,5.0958,5.3181,4.4487,5.1632,74132,0
+SOHO.US,D,20140930,000000,5.2211,5.3297,5.1667,5.3026,23318,0
+SOHO.US,D,20141001,000000,5.2755,5.2755,5.1462,5.2006,67636,0
+SOHO.US,D,20141002,000000,5.2076,5.364,5.2076,5.2685,14351,0
+SOHO.US,D,20141003,000000,5.2685,5.3435,5.1327,5.2414,52673,0
+SOHO.US,D,20141006,000000,5.1327,5.2891,5.0872,5.0986,107606,0
+SOHO.US,D,20141007,000000,5.1462,5.1462,4.9695,5.1193,28551,0
+SOHO.US,D,20141008,000000,5.1257,5.1667,5.0728,5.1667,40414,0
+SOHO.US,D,20141009,000000,5.1667,5.1667,5.1193,5.16,18679,0
+SOHO.US,D,20141010,000000,5.1531,5.1667,5.0919,5.1258,17419,0
+SOHO.US,D,20141013,000000,5.1667,5.2211,5.1193,5.16,37017,0
+SOHO.US,D,20141014,000000,4.9899,5.1865,4.9833,5.0512,84382,0
+SOHO.US,D,20141015,000000,5.0443,5.1782,4.9627,5.0648,55570,0
+SOHO.US,D,20141016,000000,5.0171,5.1327,5.0171,5.1327,6495,0
+SOHO.US,D,20141017,000000,5.2211,5.2211,5.0449,5.1462,16838,0
+SOHO.US,D,20141020,000000,5.1667,5.296,5.1667,5.2685,67544,0
+SOHO.US,D,20141021,000000,5.2618,5.3297,5.2618,5.3297,37354,0
+SOHO.US,D,20141022,000000,5.3026,5.3706,5.2891,5.2891,55791,0
+SOHO.US,D,20141023,000000,5.3026,5.3706,5.3024,5.3229,41061,0
+SOHO.US,D,20141024,000000,5.3297,5.3979,5.3093,5.3367,47037,0
+SOHO.US,D,20141027,000000,5.3571,5.4046,5.3026,5.3164,22796,0
+SOHO.US,D,20141028,000000,5.3093,5.3979,5.2414,5.3909,26376,0
+SOHO.US,D,20141029,000000,5.2891,5.4183,5.2891,5.3706,20532,0
+SOHO.US,D,20141030,000000,5.3435,5.3435,5.2347,5.3367,44903,0
+SOHO.US,D,20141031,000000,5.4046,5.4046,5.2484,5.3367,26706,0
+SOHO.US,D,20141103,000000,5.3367,5.3435,5.2891,5.3164,35922,0
+SOHO.US,D,20141104,000000,5.16,5.5068,5.16,5.3775,49577,0
+SOHO.US,D,20141105,000000,5.3182,5.4862,5.3182,5.3979,16437,0
+SOHO.US,D,20141106,000000,5.3927,5.4046,5.3843,5.3843,2230,0
+SOHO.US,D,20141107,000000,5.364,5.3842,5.3164,5.3229,21846,0
+SOHO.US,D,20141110,000000,5.296,5.296,5.1056,5.2484,74472,0
+SOHO.US,D,20141111,000000,5.2484,5.3164,5.2347,5.2414,40933,0
+SOHO.US,D,20141112,000000,5.2347,5.2551,5.2006,5.2211,33410,0
+SOHO.US,D,20141113,000000,5.2551,5.2551,5.1327,5.1871,138259,0
+SOHO.US,D,20141114,000000,5.1871,5.1871,5.1257,5.1462,19467,0
+SOHO.US,D,20141117,000000,5.1193,5.185,5.0648,5.0919,108309,0
+SOHO.US,D,20141118,000000,5.0784,5.0986,4.9288,5.0443,46652,0
+SOHO.US,D,20141119,000000,5.0171,5.2006,5.0171,5.0578,62130,0
+SOHO.US,D,20141120,000000,5.0986,5.2414,5.0986,5.1804,55923,0
+SOHO.US,D,20141121,000000,5.3093,5.3093,5.1667,5.2076,22647,0
+SOHO.US,D,20141124,000000,5.1937,5.2347,5.0648,5.0716,78768,0
+SOHO.US,D,20141125,000000,5.1158,5.153,5.0648,5.0851,63049,0
+SOHO.US,D,20141126,000000,5.0986,5.16,5.0648,5.0919,35019,0
+SOHO.US,D,20141128,000000,5.0716,5.16,5.0716,5.0784,16515,0
+SOHO.US,D,20141201,000000,5.0648,5.1327,4.9424,4.9559,106126,0
+SOHO.US,D,20141202,000000,5.16,5.16,4.9833,5.0271,8013,0
+SOHO.US,D,20141203,000000,4.9969,5.0716,4.9489,4.9969,74002,0
+SOHO.US,D,20141204,000000,4.8947,5.0036,4.8267,4.8471,126551,0
+SOHO.US,D,20141205,000000,4.9833,4.9899,4.8947,4.9899,12440,0
+SOHO.US,D,20141208,000000,4.9559,5.0104,4.9017,4.9627,62654,0
+SOHO.US,D,20141209,000000,4.9151,5.0512,4.9017,5.0443,17540,0
+SOHO.US,D,20141210,000000,4.9762,5.0648,4.9627,5.0307,31313,0
+SOHO.US,D,20141211,000000,5.0752,5.2535,5.0479,5.2319,22983,0
+SOHO.US,D,20141212,000000,5.1713,5.2466,5.1302,5.1302,32382,0
+SOHO.US,D,20141215,000000,5.1234,5.2262,4.8354,4.8834,89735,0
+SOHO.US,D,20141216,000000,4.9038,5.0958,4.8834,4.8868,32732,0
+SOHO.US,D,20141217,000000,4.8558,5.2466,4.8558,4.9587,73604,0
+SOHO.US,D,20141218,000000,4.9107,5.0958,4.9038,5.0344,83618,0
+SOHO.US,D,20141219,000000,5.1645,5.2466,4.8575,5.2466,81813,0
+SOHO.US,D,20141222,000000,5.1645,5.2331,5.041,5.144,35408,0
+SOHO.US,D,20141223,000000,5.1713,5.2057,5.0136,5.1302,63624,0
+SOHO.US,D,20141224,000000,5.2084,5.2126,4.8439,5.1163,15452,0
+SOHO.US,D,20141226,000000,5.144,5.2126,4.9726,5.1782,63415,0
+SOHO.US,D,20141229,000000,5.2126,5.2466,5.0685,5.185,33045,0
+SOHO.US,D,20141230,000000,5.1575,5.212,5.0685,5.1302,88613,0
+SOHO.US,D,20141231,000000,5.1302,5.1782,5.0958,5.144,31957,0
+SOHO.US,D,20150102,000000,5.2392,5.2392,4.9792,5.2126,70641,0
+SOHO.US,D,20150105,000000,5.1507,5.2193,5.0271,5.041,51168,0
+SOHO.US,D,20150106,000000,5.0136,5.1713,4.9726,4.9792,100532,0
+SOHO.US,D,20150107,000000,4.9931,5.0958,4.9211,5.061,124935,0
+SOHO.US,D,20150108,000000,4.9315,5.0611,4.9315,4.9996,75379,0
+SOHO.US,D,20150109,000000,4.952,5.2606,4.9315,5.1369,61562,0
+SOHO.US,D,20150112,000000,5.2809,5.2809,5.0617,5.2064,35023,0
+SOHO.US,D,20150113,000000,5.0203,5.2879,5.0203,5.2809,51275,0
+SOHO.US,D,20150114,000000,5.2744,5.2744,4.9792,5.0617,72225,0
+SOHO.US,D,20150115,000000,5.0344,5.2331,5.0271,5.1575,37677,0
+SOHO.US,D,20150116,000000,5.1097,5.2801,5.0753,5.2126,22866,0
+SOHO.US,D,20150120,000000,5.2744,5.3771,5.2332,5.2879,74581,0
+SOHO.US,D,20150121,000000,5.3496,5.3974,5.2672,5.3634,113092,0
+SOHO.US,D,20150122,000000,5.3702,5.3771,5.2744,5.3155,34616,0
+SOHO.US,D,20150123,000000,5.2466,5.2744,5.1645,5.2744,44365,0
+SOHO.US,D,20150126,000000,5.2466,5.336,5.1987,5.2331,37430,0
+SOHO.US,D,20150127,000000,5.2057,5.2809,5.1575,5.2606,39683,0
+SOHO.US,D,20150128,000000,5.2296,5.2466,5.1782,5.1782,69904,0
+SOHO.US,D,20150129,000000,5.2263,5.2263,5.0344,5.0547,145309,0
+SOHO.US,D,20150130,000000,5.1029,5.1097,4.9726,5.0617,90581,0
+SOHO.US,D,20150202,000000,5.1163,5.1163,4.9379,4.9999,58168,0
+SOHO.US,D,20150203,000000,5.0068,5.1302,4.9999,5.041,75251,0
+SOHO.US,D,20150204,000000,4.9999,5.1358,4.9449,4.9931,39214,0
+SOHO.US,D,20150205,000000,4.9861,5.1158,4.952,4.9726,51457,0
+SOHO.US,D,20150206,000000,4.9379,4.9999,4.9379,4.9449,31222,0
+SOHO.US,D,20150209,000000,4.9175,4.9379,4.842,4.8972,128278,0
+SOHO.US,D,20150210,000000,4.8763,4.9173,4.849,4.9107,54150,0
+SOHO.US,D,20150211,000000,4.9175,5.3496,4.9107,5.0617,79825,0
+SOHO.US,D,20150212,000000,5.0479,5.1507,4.9999,5.1097,52276,0
+SOHO.US,D,20150213,000000,5.144,5.3085,5.041,5.2126,60249,0
+SOHO.US,D,20150217,000000,5.1302,5.1782,5.041,5.0821,54622,0
+SOHO.US,D,20150218,000000,5.0547,5.061,4.9999,5.0271,20725,0
+SOHO.US,D,20150219,000000,5.0271,5.0752,4.9999,5.0685,28154,0
+SOHO.US,D,20150220,000000,5.0271,5.1097,5.0271,5.1029,36375,0
+SOHO.US,D,20150223,000000,5.1234,5.1645,4.9726,4.9726,50381,0
+SOHO.US,D,20150224,000000,4.9726,5.1645,4.9726,5.0889,91544,0
+SOHO.US,D,20150225,000000,5.0136,5.2126,5.0136,5.1919,31152,0
+SOHO.US,D,20150226,000000,5.1987,5.2809,5.1851,5.2466,198099,0
+SOHO.US,D,20150227,000000,5.2193,5.2464,5.2057,5.2126,8954,0
+SOHO.US,D,20150302,000000,5.2193,5.2744,5.185,5.2057,45489,0
+SOHO.US,D,20150303,000000,5.1919,5.2535,5.1507,5.2331,46219,0
+SOHO.US,D,20150304,000000,5.2057,5.2263,5.1782,5.2126,20556,0
+SOHO.US,D,20150305,000000,5.2263,5.2263,5.185,5.2126,23329,0
+SOHO.US,D,20150306,000000,5.1782,5.185,5.0752,5.1782,73487,0
+SOHO.US,D,20150309,000000,5.1369,5.1507,5.1097,5.144,24495,0
+SOHO.US,D,20150310,000000,5.1369,5.1713,5.1029,5.1713,21724,0
+SOHO.US,D,20150311,000000,5.1367,5.2337,5.1299,5.2128,84794,0
+SOHO.US,D,20150312,000000,5.2267,5.3651,5.2267,5.3651,79446,0
+SOHO.US,D,20150313,000000,5.2753,5.3998,5.1921,5.3998,23978,0
+SOHO.US,D,20150316,000000,5.3998,5.3998,5.2681,5.3583,32068,0
+SOHO.US,D,20150317,000000,5.3376,5.3651,5.1574,5.3028,21956,0
+SOHO.US,D,20150318,000000,5.0122,5.3791,4.9776,5.3583,36117,0
+SOHO.US,D,20150319,000000,5.2406,5.3515,5.2267,5.2267,22969,0
+SOHO.US,D,20150320,000000,5.2753,5.3791,5.2337,5.3515,35823,0
+SOHO.US,D,20150323,000000,5.3167,5.3583,5.2681,5.3095,13287,0
+SOHO.US,D,20150324,000000,5.2961,5.2961,5.2476,5.2613,13287,0
+SOHO.US,D,20150325,000000,5.2613,5.3583,5.1644,5.3583,54603,0
+SOHO.US,D,20150326,000000,5.3028,5.3443,5.2128,5.2476,52000,0
+SOHO.US,D,20150327,000000,5.2337,5.2753,5.2197,5.2197,18924,0
+SOHO.US,D,20150330,000000,5.2476,5.3167,5.1921,5.2753,54314,0
+SOHO.US,D,20150331,000000,5.2197,5.2961,5.1991,5.2681,49159,0
+SOHO.US,D,20150401,000000,5.2681,5.3651,5.2545,5.3443,22391,0
+SOHO.US,D,20150402,000000,5.3515,5.3583,5.2613,5.3583,9532,0
+SOHO.US,D,20150406,000000,5.3095,5.3791,5.1852,5.3306,43333,0
+SOHO.US,D,20150407,000000,5.3376,5.3721,5.2337,5.3028,49588,0
+SOHO.US,D,20150408,000000,5.3306,5.3443,5.2613,5.2961,16610,0
+SOHO.US,D,20150409,000000,5.2821,5.3443,5.2337,5.2613,29605,0
+SOHO.US,D,20150410,000000,5.2961,5.2961,5.1921,5.2821,37845,0
+SOHO.US,D,20150413,000000,5.3167,5.3167,5.2128,5.2613,35823,0
+SOHO.US,D,20150414,000000,5.2613,5.3028,5.2476,5.3028,49545,0
+SOHO.US,D,20150415,000000,5.3306,5.3443,5.2337,5.3306,47318,0
+SOHO.US,D,20150416,000000,5.3167,5.3651,5.3095,5.3515,22525,0
+SOHO.US,D,20150417,000000,5.2961,5.3651,5.2337,5.2476,37991,0
+SOHO.US,D,20150420,000000,5.2891,5.3651,5.2891,5.3167,42637,0
+SOHO.US,D,20150421,000000,5.3515,5.5036,5.3515,5.4413,59575,0
+SOHO.US,D,20150422,000000,5.4551,5.5383,5.3998,5.5174,158483,0
+SOHO.US,D,20150423,000000,5.469,5.5729,5.469,5.5383,77573,0
+SOHO.US,D,20150424,000000,5.5729,5.6559,5.5451,5.6559,47199,0
+SOHO.US,D,20150427,000000,5.6974,5.8152,5.6351,5.6351,52580,0
+SOHO.US,D,20150428,000000,5.7392,5.7459,5.6836,5.7045,29055,0
+SOHO.US,D,20150429,000000,5.7112,5.8152,5.7112,5.7182,34811,0
+SOHO.US,D,20150430,000000,5.7112,5.7806,5.6213,5.7045,57345,0
+SOHO.US,D,20150501,000000,5.7598,5.7598,5.6351,5.6766,14589,0
+SOHO.US,D,20150504,000000,5.6351,5.7112,5.6213,5.7112,11267,0
+SOHO.US,D,20150505,000000,5.7112,5.7112,5.5869,5.6283,17914,0
+SOHO.US,D,20150506,000000,5.6076,5.6836,5.6005,5.6627,8612,0
+SOHO.US,D,20150507,000000,5.6351,5.6351,5.4343,5.5936,31758,0
+SOHO.US,D,20150508,000000,5.5174,5.5729,5.5174,5.5383,14736,0
+SOHO.US,D,20150511,000000,5.5383,5.6005,5.386,5.4622,11702,0
+SOHO.US,D,20150512,000000,5.7112,5.7112,5.4875,5.6836,32260,0
+SOHO.US,D,20150513,000000,5.6974,5.829,5.642,5.6699,13867,0
+SOHO.US,D,20150514,000000,5.8152,5.829,5.6906,5.7392,16322,0
+SOHO.US,D,20150515,000000,5.7319,5.7806,5.7319,5.7668,97053,0
+SOHO.US,D,20150518,000000,5.7112,5.7667,5.7112,5.7319,36881,0
+SOHO.US,D,20150519,000000,5.6766,5.7598,5.6766,5.7182,10963,0
+SOHO.US,D,20150520,000000,5.7182,5.7182,5.5383,5.6005,36689,0
+SOHO.US,D,20150521,000000,5.6699,5.7735,5.5936,5.6005,13144,0
+SOHO.US,D,20150522,000000,5.649,5.6766,5.6145,5.6766,11702,0
+SOHO.US,D,20150526,000000,5.6766,5.6766,5.5383,5.5383,76224,0
+SOHO.US,D,20150527,000000,5.5869,5.7735,5.5729,5.6076,27734,0
+SOHO.US,D,20150528,000000,5.6076,5.6076,5.5659,5.5796,39214,0
+SOHO.US,D,20150529,000000,5.5659,5.5796,5.5383,5.5729,28745,0
+SOHO.US,D,20150601,000000,5.5729,5.6076,5.5383,5.6076,27863,0
+SOHO.US,D,20150602,000000,5.6076,5.6076,5.5729,5.5729,6905,0
+SOHO.US,D,20150603,000000,5.5451,5.642,5.5451,5.6213,95771,0
+SOHO.US,D,20150604,000000,5.6076,5.6351,5.6076,5.6213,47379,0
+SOHO.US,D,20150605,000000,5.6076,5.6559,5.6076,5.6283,52580,0
+SOHO.US,D,20150608,000000,5.6145,5.6351,5.5383,5.5383,18633,0
+SOHO.US,D,20150609,000000,5.5523,5.6766,5.5451,5.5796,14456,0
+SOHO.US,D,20150610,000000,5.642,5.7528,5.5659,5.649,16111,0
+SOHO.US,D,20150611,000000,5.6873,5.8341,5.6873,5.7223,9344,0
+SOHO.US,D,20150612,000000,5.7294,5.7714,5.7012,5.7643,17746,0
+SOHO.US,D,20150615,000000,5.7643,5.7714,5.7433,5.7504,6582,0
+SOHO.US,D,20150616,000000,5.7433,5.995,5.7433,5.918,76428,0
+SOHO.US,D,20150617,000000,6.0438,6.0438,5.876,5.876,7872,0
+SOHO.US,D,20150618,000000,6.0856,6.0856,5.8832,5.8832,1861,0
+SOHO.US,D,20150619,000000,5.876,5.876,5.7643,5.7643,13164,0
+SOHO.US,D,20150622,000000,5.7643,5.7643,5.5199,5.5268,61830,0
+SOHO.US,D,20150623,000000,5.5199,5.6873,5.415,5.4779,75865,0
+SOHO.US,D,20150624,000000,5.4289,5.436,5.2403,5.2891,93315,0
+SOHO.US,D,20150625,000000,5.2473,5.4079,4.9469,4.9679,199799,0
+SOHO.US,D,20150626,000000,4.8559,4.9608,4.8559,4.8559,1405461,0
+SOHO.US,D,20150629,000000,4.8559,4.9679,4.849,4.9469,323027,0
+SOHO.US,D,20150630,000000,4.9469,4.9888,4.9121,4.9398,126154,0
+SOHO.US,D,20150701,000000,4.9538,4.9957,4.9121,4.9679,132244,0
+SOHO.US,D,20150702,000000,5.0029,5.1006,5.0029,5.0518,59968,0
+SOHO.US,D,20150706,000000,5.0518,5.1704,5.0029,5.0865,102762,0
+SOHO.US,D,20150707,000000,5.0654,5.0654,4.9469,5.0654,135107,0
+SOHO.US,D,20150708,000000,5.0029,5.0654,4.9747,5.0029,45226,0
+SOHO.US,D,20150709,000000,5.0306,5.1354,5.0306,5.0865,97751,0
+SOHO.US,D,20150710,000000,5.1496,5.1496,5.0376,5.0518,120652,0
+SOHO.US,D,20150713,000000,5.1006,5.1006,4.9608,5.0376,138686,0
+SOHO.US,D,20150714,000000,5.0586,5.0935,4.9608,4.9747,77986,0
+SOHO.US,D,20150715,000000,5.0168,5.0795,5.0029,5.0029,132442,0
+SOHO.US,D,20150716,000000,5.0168,5.0586,4.9747,5.0518,62258,0
+SOHO.US,D,20150717,000000,5.0586,5.1006,5.0446,5.0935,94176,0
+SOHO.US,D,20150720,000000,5.1006,5.2753,5.0654,5.1565,108490,0
+SOHO.US,D,20150721,000000,5.324,5.3311,5.0446,5.0518,122369,0
+SOHO.US,D,20150722,000000,5.1076,5.2334,5.0654,5.0795,121080,0
+SOHO.US,D,20150723,000000,5.0518,5.1424,4.9608,4.9679,62542,0
+SOHO.US,D,20150724,000000,5.0518,5.0654,4.9121,4.9398,102046,0
+SOHO.US,D,20150727,000000,4.9049,5.0586,4.8979,5.0306,127379,0
+SOHO.US,D,20150728,000000,5.0726,5.0865,5.0168,5.0376,55676,0
+SOHO.US,D,20150729,000000,5.0518,5.0935,5.0237,5.0586,76567,0
+SOHO.US,D,20150730,000000,5.0376,5.1006,4.9747,5.0654,45365,0
+SOHO.US,D,20150731,000000,5.0654,5.2264,5.0654,5.1496,56678,0
+SOHO.US,D,20150803,000000,5.1006,5.1496,4.9619,5.0029,71790,0
+SOHO.US,D,20150804,000000,5.0306,5.1496,4.9608,4.9888,176468,0
+SOHO.US,D,20150805,000000,5.0237,5.0518,4.9608,4.9747,29341,0
+SOHO.US,D,20150806,000000,4.9608,5.0167,4.9261,4.9747,138484,0
+SOHO.US,D,20150807,000000,4.9679,5.0237,4.9608,4.9679,19179,0
+SOHO.US,D,20150810,000000,4.9538,5.0306,4.9398,5.0168,96608,0
+SOHO.US,D,20150811,000000,4.8908,5.1006,4.0733,4.9261,262598,0
+SOHO.US,D,20150812,000000,4.8908,4.9188,4.7652,4.8141,92743,0
+SOHO.US,D,20150813,000000,4.8,4.9469,4.7163,4.7581,88305,0
+SOHO.US,D,20150814,000000,4.7443,4.8351,4.7372,4.7372,30915,0
+SOHO.US,D,20150817,000000,4.7511,4.8211,4.7511,4.7721,30055,0
+SOHO.US,D,20150818,000000,4.7581,4.7861,4.6184,4.7023,83010,0
+SOHO.US,D,20150819,000000,4.6813,4.7792,4.5977,4.7511,41932,0
+SOHO.US,D,20150820,000000,4.6116,4.7652,4.6116,4.6883,50951,0
+SOHO.US,D,20150821,000000,4.5627,4.7511,4.5627,4.7023,47087,0
+SOHO.US,D,20150824,000000,4.7232,4.7232,4.4508,4.5205,124205,0
+SOHO.US,D,20150825,000000,4.6116,4.6533,4.4369,4.4786,55676,0
+SOHO.US,D,20150826,000000,4.7232,4.7232,4.4369,4.5274,321741,0
+SOHO.US,D,20150827,000000,4.5414,4.6043,4.4718,4.5903,63691,0
+SOHO.US,D,20150828,000000,4.6043,4.6744,4.4437,4.5977,45941,0
+SOHO.US,D,20150831,000000,4.5977,4.6674,4.4926,4.5414,32061,0
+SOHO.US,D,20150901,000000,4.4858,4.5486,4.4369,4.4648,54816,0
+SOHO.US,D,20150902,000000,4.4157,4.5977,4.4087,4.5486,49950,0
+SOHO.US,D,20150903,000000,4.5695,4.5695,4.4437,4.4576,36639,0
+SOHO.US,D,20150904,000000,4.5136,4.6674,4.4087,4.6395,40935,0
+SOHO.US,D,20150908,000000,4.6533,4.8559,4.6533,4.8211,70989,0
+SOHO.US,D,20150909,000000,4.863,5.0097,4.8211,4.849,57392,0
+SOHO.US,D,20150910,000000,4.8841,4.9538,4.8351,4.8908,49518,0
+SOHO.US,D,20150911,000000,4.9051,4.9331,4.8415,4.8908,39477,0
+SOHO.US,D,20150914,000000,4.8697,4.9474,4.8272,4.9474,26599,0
+SOHO.US,D,20150915,000000,4.9474,5.0395,4.8415,5.011,65367,0
+SOHO.US,D,20150916,000000,5.0181,5.0321,4.8343,4.9331,23486,0
+SOHO.US,D,20150917,000000,4.9758,5.0321,4.7919,4.8555,52189,0
+SOHO.US,D,20150918,000000,4.7991,5.004,4.7851,4.7919,88145,0
+SOHO.US,D,20150921,000000,4.8486,4.9758,4.8062,4.9123,60133,0
+SOHO.US,D,20150922,000000,4.9051,4.9758,4.6718,4.8486,42588,0
+SOHO.US,D,20150923,000000,4.8129,4.9474,4.8129,4.8555,17769,0
+SOHO.US,D,20150924,000000,4.8129,4.8343,4.6364,4.7778,47895,0
+SOHO.US,D,20150925,000000,4.8062,4.9405,4.6436,4.7284,44143,0
+SOHO.US,D,20150928,000000,4.6789,4.7142,4.4598,4.6152,53731,0
+SOHO.US,D,20150929,000000,4.6224,4.7707,4.5093,4.7707,26599,0
+SOHO.US,D,20150930,000000,4.9897,4.9897,4.587,4.8062,61123,0
+SOHO.US,D,20151001,000000,4.7778,4.7778,4.5939,4.7001,21506,0
+SOHO.US,D,20151002,000000,4.6295,4.7707,4.6013,4.7637,26599,0
+SOHO.US,D,20151005,000000,4.7495,4.8343,4.5588,4.693,179174,0
+SOHO.US,D,20151006,000000,4.7284,4.8205,4.6436,4.6789,34663,0
+SOHO.US,D,20151007,000000,4.693,4.9051,4.6436,4.7284,86593,0
+SOHO.US,D,20151008,000000,4.7426,4.7778,4.5939,4.6083,100173,0
+SOHO.US,D,20151009,000000,4.6506,4.6789,4.4811,4.6648,36501,0
+SOHO.US,D,20151012,000000,4.686,4.7072,4.6083,4.6789,21753,0
+SOHO.US,D,20151013,000000,4.7072,4.7566,4.587,4.6295,20233,0
+SOHO.US,D,20151014,000000,4.6083,4.7354,4.6083,4.6789,12592,0
+SOHO.US,D,20151015,000000,4.6083,4.7143,4.4952,4.7001,31553,0
+SOHO.US,D,20151016,000000,4.6718,4.7284,4.6295,4.7001,24194,0
+SOHO.US,D,20151019,000000,4.6577,4.7566,4.6224,4.6718,35983,0
+SOHO.US,D,20151020,000000,4.7001,4.7284,4.6506,4.6577,13157,0
+SOHO.US,D,20151021,000000,4.6364,4.6436,4.4881,4.5514,40467,0
+SOHO.US,D,20151022,000000,4.5305,4.7495,4.396,4.6295,47115,0
+SOHO.US,D,20151023,000000,4.6224,4.6224,4.4458,4.4598,47966,0
+SOHO.US,D,20151026,000000,4.4738,4.5021,4.2409,4.3821,74706,0
+SOHO.US,D,20151027,000000,4.4385,4.4385,4.2409,4.2409,59709,0
+SOHO.US,D,20151028,000000,4.2409,4.3821,4.2409,4.3044,45134,0
+SOHO.US,D,20151029,000000,4.3185,4.3185,4.1912,4.283,37634,0
+SOHO.US,D,20151030,000000,4.2549,4.5657,4.1276,4.1912,92673,0
+SOHO.US,D,20151102,000000,4.1912,4.3398,4.1843,4.283,48908,0
+SOHO.US,D,20151103,000000,4.3112,4.3608,4.2195,4.2334,34663,0
+SOHO.US,D,20151104,000000,4.2334,4.2408,4.1347,4.2054,95221,0
+SOHO.US,D,20151105,000000,4.17,4.2334,4.1347,4.2123,13866,0
+SOHO.US,D,20151106,000000,4.1912,4.2123,4.1065,4.1276,20517,0
+SOHO.US,D,20151109,000000,4.0852,4.1206,4.0638,4.0992,61281,0
+SOHO.US,D,20151110,000000,3.534,4.1347,3.1806,4.078,111776,0
+SOHO.US,D,20151111,000000,4.2409,4.4738,4.2267,4.3538,50086,0
+SOHO.US,D,20151112,000000,4.2478,4.587,4.2409,4.389,50936,0
+SOHO.US,D,20151113,000000,4.3679,4.587,4.2409,4.5021,155067,0
+SOHO.US,D,20151116,000000,4.5729,4.58,4.2334,4.4598,38907,0
+SOHO.US,D,20151117,000000,4.4952,4.5374,4.2409,4.4104,31833,0
+SOHO.US,D,20151118,000000,4.3112,4.4385,4.2618,4.389,106822,0
+SOHO.US,D,20151119,000000,4.4385,4.5588,4.3538,4.389,70316,0
+SOHO.US,D,20151120,000000,4.3821,4.5234,4.3821,4.467,27307,0
+SOHO.US,D,20151123,000000,4.467,4.5305,4.3679,4.5305,17401,0
+SOHO.US,D,20151124,000000,4.4881,4.5234,4.4525,4.467,61689,0
+SOHO.US,D,20151125,000000,4.5021,4.5234,4.467,4.4811,18535,0
+SOHO.US,D,20151127,000000,4.467,4.5729,4.467,4.5234,12308,0
+SOHO.US,D,20151130,000000,4.5234,4.5234,4.3538,4.3821,33391,0
+SOHO.US,D,20151201,000000,4.4034,4.4952,4.2549,4.3324,100788,0
+SOHO.US,D,20151202,000000,4.3112,4.3467,4.17,4.2971,109374,0
+SOHO.US,D,20151203,000000,4.2691,4.3466,4.1843,4.2478,45203,0
+SOHO.US,D,20151204,000000,4.2903,4.3257,4.2123,4.2618,75413,0
+SOHO.US,D,20151207,000000,4.1981,4.2549,4.0923,4.2549,46692,0
+SOHO.US,D,20151208,000000,4.2971,4.3257,4.2123,4.2549,70719,0
+SOHO.US,D,20151209,000000,4.2054,4.389,4.2054,4.3324,43437,0
+SOHO.US,D,20151210,000000,4.3044,4.5234,4.2549,4.396,44143,0
+SOHO.US,D,20151211,000000,4.389,4.4606,4.3245,4.3603,58102,0
+SOHO.US,D,20151214,000000,4.2244,4.4821,4.1386,4.3459,126094,0
+SOHO.US,D,20151215,000000,4.4105,4.5824,4.2815,4.5107,65502,0
+SOHO.US,D,20151216,000000,4.3103,4.6325,4.3103,4.5107,29050,0
+SOHO.US,D,20151217,000000,4.5463,4.6969,4.5463,4.6754,24024,0
+SOHO.US,D,20151218,000000,4.661,4.7969,4.4677,4.532,76816,0
+SOHO.US,D,20151221,000000,4.4964,4.7612,4.3532,4.5681,67461,0
+SOHO.US,D,20151222,000000,4.6253,4.6898,4.5107,4.532,48644,0
+SOHO.US,D,20151223,000000,4.5893,4.654,4.4891,4.5824,16622,0
+SOHO.US,D,20151224,000000,4.5824,4.5824,4.4391,4.4973,17782,0
+SOHO.US,D,20151228,000000,4.4391,4.5395,4.2601,4.3318,52293,0
+SOHO.US,D,20151229,000000,4.3174,4.5071,4.2385,4.3785,106017,0
+SOHO.US,D,20151230,000000,4.4991,4.5681,4.396,4.4964,55107,0
+SOHO.US,D,20151231,000000,4.5252,4.532,4.303,4.4249,60391,0
+SOHO.US,D,20160104,000000,4.4105,4.7183,4.2316,4.3676,43252,0
+SOHO.US,D,20160105,000000,4.3532,4.5395,4.3532,4.4465,29526,0
+SOHO.US,D,20160106,000000,4.4606,4.4749,4.3676,4.4249,16060,0
+SOHO.US,D,20160107,000000,4.4677,4.4677,4.2889,4.3532,27223,0
+SOHO.US,D,20160108,000000,4.303,4.5036,4.303,4.3676,26836,0
+SOHO.US,D,20160111,000000,4.4035,4.5893,4.2028,4.2674,62299,0
+SOHO.US,D,20160112,000000,4.3318,4.3318,4.0526,4.153,73337,0
+SOHO.US,D,20160113,000000,4.1886,4.2385,3.8234,3.8592,51863,0
+SOHO.US,D,20160114,000000,3.7805,4.2315,3.6768,4.0238,57500,0
+SOHO.US,D,20160115,000000,3.9665,3.988,3.8377,3.9665,33219,0
+SOHO.US,D,20160119,000000,4.074,4.074,3.7659,3.7875,68996,0
+SOHO.US,D,20160120,000000,3.7089,3.8948,3.2863,3.8234,104312,0
+SOHO.US,D,20160121,000000,3.9164,4.0168,3.6092,3.7591,69366,0
+SOHO.US,D,20160122,000000,3.8305,3.9024,3.7591,3.8234,76056,0
+SOHO.US,D,20160125,000000,3.7949,3.7949,3.6944,3.7445,16603,0
+SOHO.US,D,20160126,000000,3.8592,3.988,3.7017,3.7017,28822,0
+SOHO.US,D,20160127,000000,3.7303,3.7303,3.5227,3.6084,36495,0
+SOHO.US,D,20160128,000000,3.6515,3.7659,3.5083,3.5907,81199,0
+SOHO.US,D,20160129,000000,3.7375,3.9236,3.7089,3.8161,33343,0
+SOHO.US,D,20160201,000000,3.7517,3.9309,3.7231,3.8629,23768,0
+SOHO.US,D,20160202,000000,3.8234,3.9024,3.7517,3.7875,9545,0
+SOHO.US,D,20160203,000000,3.8092,3.8664,3.5873,3.8017,22789,0
+SOHO.US,D,20160204,000000,3.8092,3.9738,3.7303,3.8161,26988,0
+SOHO.US,D,20160205,000000,3.9453,3.9453,3.6802,3.7875,14504,0
+SOHO.US,D,20160208,000000,3.7303,3.8521,3.6015,3.7375,12934,0
+SOHO.US,D,20160209,000000,3.6515,3.8233,3.5798,3.6373,23204,0
+SOHO.US,D,20160210,000000,3.6015,3.7444,3.6015,3.6229,6890,0
+SOHO.US,D,20160211,000000,3.5872,3.8233,3.4654,3.5585,29011,0
+SOHO.US,D,20160212,000000,3.7659,3.7659,3.5299,3.6015,11988,0
+SOHO.US,D,20160216,000000,3.6084,3.7733,3.6084,3.6944,8691,0
+SOHO.US,D,20160217,000000,3.6944,3.8017,3.6731,3.7445,33586,0
+SOHO.US,D,20160218,000000,3.6979,3.8879,3.6979,3.8735,36652,0
+SOHO.US,D,20160219,000000,3.9953,3.9953,3.7949,3.8017,13206,0
+SOHO.US,D,20160222,000000,3.8772,3.9235,3.7518,3.8161,16850,0
+SOHO.US,D,20160223,000000,3.8161,4.1095,3.6979,3.8592,30781,0
+SOHO.US,D,20160224,000000,3.7591,3.8234,3.6874,3.7659,53310,0
+SOHO.US,D,20160225,000000,3.7805,4.0882,3.7375,4.0526,22101,0
+SOHO.US,D,20160226,000000,4.0955,4.0955,3.9377,3.9738,20163,0
+SOHO.US,D,20160229,000000,3.9377,3.9809,3.9024,3.9024,11180,0
+SOHO.US,D,20160301,000000,3.8948,3.9236,3.8592,3.8807,14248,0
+SOHO.US,D,20160302,000000,3.9271,4.0882,3.9094,3.9665,18585,0
+SOHO.US,D,20160303,000000,3.9953,3.9953,3.8879,3.9093,29628,0
+SOHO.US,D,20160304,000000,3.8807,4.0311,3.8592,3.9809,34622,0
+SOHO.US,D,20160307,000000,3.9953,3.9953,3.7591,3.7733,69095,0
+SOHO.US,D,20160308,000000,3.8092,3.8092,3.7017,3.7089,25414,0
+SOHO.US,D,20160309,000000,3.7591,3.816,3.6874,3.8017,19087,0
+SOHO.US,D,20160310,000000,3.8046,3.8046,3.7303,3.8017,12632,0
+SOHO.US,D,20160311,000000,3.7982,3.9365,3.7764,3.8856,25944,0
+SOHO.US,D,20160314,000000,3.8564,3.9,3.7982,3.8491,30228,0
+SOHO.US,D,20160315,000000,3.8201,3.8892,3.7764,3.8055,27402,0
+SOHO.US,D,20160316,000000,3.8346,3.8346,3.7838,3.8273,6973,0
+SOHO.US,D,20160317,000000,3.8419,3.871,3.791,3.8564,21275,0
+SOHO.US,D,20160318,000000,3.8273,3.9657,3.8273,3.9583,39369,0
+SOHO.US,D,20160321,000000,3.9512,3.9655,3.8714,3.893,18920,0
+SOHO.US,D,20160322,000000,3.871,3.871,3.791,3.8201,18605,0
+SOHO.US,D,20160323,000000,3.791,3.791,3.7474,3.7619,10160,0
+SOHO.US,D,20160324,000000,3.7474,3.8522,3.7474,3.8055,22090,0
+SOHO.US,D,20160328,000000,3.7903,3.7903,3.7619,3.7838,26017,0
+SOHO.US,D,20160329,000000,3.7546,3.8346,3.7546,3.8129,18465,0
+SOHO.US,D,20160330,000000,3.8273,3.8419,3.7764,3.7982,24076,0
+SOHO.US,D,20160331,000000,3.791,3.8141,3.7256,3.7401,49027,0
+SOHO.US,D,20160401,000000,3.6964,3.8129,3.6818,3.7256,27015,0
+SOHO.US,D,20160404,000000,3.7327,3.7764,3.6964,3.7401,75540,0
+SOHO.US,D,20160405,000000,3.7574,3.7574,3.6529,3.7037,105936,0
+SOHO.US,D,20160406,000000,3.711,3.711,3.6529,3.6891,94617,0
+SOHO.US,D,20160407,000000,3.6555,3.7182,3.6555,3.6964,15585,0
+SOHO.US,D,20160408,000000,3.7256,3.8129,3.6673,3.6891,62995,0
+SOHO.US,D,20160411,000000,3.7327,3.8055,3.6746,3.6891,62113,0
+SOHO.US,D,20160412,000000,3.711,3.7401,3.6746,3.7327,45397,0
+SOHO.US,D,20160413,000000,3.711,3.7256,3.6818,3.7037,26687,0
+SOHO.US,D,20160414,000000,3.6818,3.7102,3.6456,3.6891,24478,0
+SOHO.US,D,20160415,000000,3.6964,3.7327,3.66,3.7182,39686,0
+SOHO.US,D,20160418,000000,3.7443,3.7546,3.6818,3.6818,24662,0
+SOHO.US,D,20160419,000000,3.6818,3.7401,3.6818,3.7037,23947,0
+SOHO.US,D,20160420,000000,3.6964,3.7274,3.6456,3.711,31031,0
+SOHO.US,D,20160421,000000,3.6964,3.7764,3.6818,3.7182,50130,0
+SOHO.US,D,20160422,000000,3.7256,3.7401,3.6746,3.711,42340,0
+SOHO.US,D,20160425,000000,3.7256,3.7256,3.6746,3.7001,16675,0
+SOHO.US,D,20160426,000000,3.6891,3.711,3.6818,3.6964,10196,0
+SOHO.US,D,20160427,000000,3.711,3.711,3.6746,3.711,53967,0
+SOHO.US,D,20160428,000000,3.6673,3.9292,3.6673,3.893,74563,0
+SOHO.US,D,20160429,000000,3.9221,3.9549,3.8419,3.871,102816,0
+SOHO.US,D,20160502,000000,3.9075,4.0892,3.893,4.0166,62998,0
+SOHO.US,D,20160503,000000,4.0019,4.0019,3.954,3.9728,15525,0
+SOHO.US,D,20160504,000000,3.9947,4.0019,3.9802,4.0019,36389,0
+SOHO.US,D,20160505,000000,3.9894,4.06,3.9366,4.0457,46354,0
+SOHO.US,D,20160506,000000,4.0166,4.06,3.9437,3.9947,35208,0
+SOHO.US,D,20160509,000000,3.9874,4.0457,3.9874,4.0384,2626,0
+SOHO.US,D,20160510,000000,4.06,4.3585,3.9874,4.1476,41462,0
+SOHO.US,D,20160511,000000,4.3658,4.3658,3.9802,4.0494,30243,0
+SOHO.US,D,20160512,000000,4.053,4.053,3.9583,3.9874,12587,0
+SOHO.US,D,20160513,000000,4.0057,4.0237,3.9292,3.9728,13592,0
+SOHO.US,D,20160516,000000,3.9481,3.9657,3.8323,3.9512,85867,0
+SOHO.US,D,20160517,000000,3.9292,3.9437,3.8201,3.8639,19305,0
+SOHO.US,D,20160518,000000,3.8639,3.8639,3.7037,3.7364,31086,0
+SOHO.US,D,20160519,000000,3.711,3.7182,3.6456,3.7037,38170,0
+SOHO.US,D,20160520,000000,3.7037,3.7037,3.6456,3.66,16018,0
+SOHO.US,D,20160523,000000,3.6818,3.7037,3.6529,3.6964,28333,0
+SOHO.US,D,20160524,000000,3.7622,3.8346,3.66,3.6818,34206,0
+SOHO.US,D,20160525,000000,3.7619,3.7619,3.6529,3.6529,31323,0
+SOHO.US,D,20160526,000000,3.6563,3.6673,3.6382,3.6456,47258,0
+SOHO.US,D,20160527,000000,3.6853,3.6891,3.6529,3.66,102080,0
+SOHO.US,D,20160531,000000,3.7037,3.8164,3.66,3.7256,71828,0
+SOHO.US,D,20160601,000000,3.7401,3.8164,3.6818,3.711,31009,0
+SOHO.US,D,20160602,000000,3.7327,3.7838,3.6819,3.7182,29767,0
+SOHO.US,D,20160603,000000,3.7764,3.8129,3.711,3.7692,32549,0
+SOHO.US,D,20160606,000000,3.8055,4.184,3.8055,3.893,131374,0
+SOHO.US,D,20160607,000000,3.9075,3.9657,3.8055,3.8273,42749,0
+SOHO.US,D,20160608,000000,3.8598,3.9802,3.791,3.9366,33597,0
+SOHO.US,D,20160609,000000,3.9512,3.9512,3.7619,3.7764,74390,0
+SOHO.US,D,20160610,000000,3.8055,3.8491,3.7256,3.791,54485,0
+SOHO.US,D,20160613,000000,3.7984,3.899,3.7761,3.7761,37083,0
+SOHO.US,D,20160614,000000,3.7318,3.7613,3.7318,3.7392,42367,0
+SOHO.US,D,20160615,000000,3.7613,3.8577,3.7613,3.8206,34459,0
+SOHO.US,D,20160616,000000,3.8206,3.8726,3.7911,3.8502,18495,0
+SOHO.US,D,20160617,000000,3.828,3.8873,3.7539,3.828,43155,0
+SOHO.US,D,20160620,000000,3.8577,3.9613,3.8577,3.9022,43025,0
+SOHO.US,D,20160621,000000,3.9465,4.0725,3.9317,4.0132,104120,0
+SOHO.US,D,20160622,000000,4.1301,4.1301,3.9686,3.991,158958,0
+SOHO.US,D,20160623,000000,4.0427,4.1315,3.9835,4.0352,94960,0
+SOHO.US,D,20160624,000000,3.939,4.0873,3.8945,3.9243,138847,0
+SOHO.US,D,20160627,000000,3.8945,3.9984,3.7984,3.8613,75290,0
+SOHO.US,D,20160628,000000,3.9911,3.9983,3.8726,3.9761,62530,0
+SOHO.US,D,20160629,000000,4.0352,4.1463,3.9835,4.1315,114736,0
+SOHO.US,D,20160630,000000,4.0796,4.3241,4.0796,4.1759,67214,0
+SOHO.US,D,20160701,000000,4.2057,4.2353,4.1491,4.1759,30280,0
+SOHO.US,D,20160705,000000,4.1981,4.2317,4.0796,4.1463,37857,0
+SOHO.US,D,20160706,000000,4.1091,4.2129,4.0725,4.1021,49151,0
+SOHO.US,D,20160707,000000,4.0873,4.1463,4.0648,4.1021,30371,0
+SOHO.US,D,20160708,000000,4.1463,4.2279,4.1463,4.2129,54161,0
+SOHO.US,D,20160711,000000,4.2501,4.3619,4.2204,4.2668,53750,0
+SOHO.US,D,20160712,000000,4.3093,4.5167,4.2868,4.4204,166001,0
+SOHO.US,D,20160713,000000,4.487,4.6054,4.3758,4.5389,181821,0
+SOHO.US,D,20160714,000000,4.6202,4.6276,4.4352,4.4943,110550,0
+SOHO.US,D,20160715,000000,4.5167,4.6026,4.4723,4.5313,67190,0
+SOHO.US,D,20160718,000000,4.5685,4.5834,4.4795,4.5276,32462,0
+SOHO.US,D,20160719,000000,4.5313,4.5537,4.4877,4.5389,31912,0
+SOHO.US,D,20160720,000000,4.5538,4.6276,4.5389,4.613,74884,0
+SOHO.US,D,20160721,000000,4.6498,4.6498,4.5389,4.546,39953,0
+SOHO.US,D,20160722,000000,4.5905,4.6573,4.546,4.613,37599,0
+SOHO.US,D,20160725,000000,4.6425,4.6986,4.5538,4.613,78431,0
+SOHO.US,D,20160726,000000,4.6498,4.7017,4.4944,4.5389,59523,0
+SOHO.US,D,20160727,000000,4.5093,4.6417,4.4424,4.4795,35030,0
+SOHO.US,D,20160728,000000,4.4795,4.6536,4.4338,4.5833,28403,0
+SOHO.US,D,20160729,000000,4.6276,4.6276,4.4424,4.5019,29946,0
+SOHO.US,D,20160801,000000,4.5389,4.5982,4.4573,4.5313,43839,0
+SOHO.US,D,20160802,000000,4.561,4.587,4.4573,4.5019,26831,0
+SOHO.US,D,20160803,000000,4.4723,4.5389,4.4204,4.4795,41911,0
+SOHO.US,D,20160804,000000,4.5167,4.5167,4.3983,4.4424,50552,0
+SOHO.US,D,20160805,000000,4.4343,4.4424,4.3758,4.4352,31552,0
+SOHO.US,D,20160808,000000,4.4055,4.4944,4.4055,4.4648,45378,0
+SOHO.US,D,20160809,000000,4.5313,4.5313,4.2129,4.3687,171711,0
+SOHO.US,D,20160810,000000,4.3462,4.4276,4.2576,4.3166,73234,0
+SOHO.US,D,20160811,000000,4.3166,4.3687,4.2946,4.3166,34245,0
+SOHO.US,D,20160812,000000,4.3462,4.3687,4.2834,4.3166,51426,0
+SOHO.US,D,20160815,000000,4.3612,4.5093,4.3017,4.4648,105647,0
+SOHO.US,D,20160816,000000,4.4276,4.4352,4.3391,4.3537,36784,0
+SOHO.US,D,20160817,000000,4.339,4.339,4.1981,4.2868,47152,0
+SOHO.US,D,20160818,000000,4.3204,4.3315,4.2946,4.3166,11806,0
+SOHO.US,D,20160819,000000,4.3794,4.3794,4.2501,4.339,85963,0
+SOHO.US,D,20160822,000000,4.3093,4.3312,4.2204,4.2649,28199,0
+SOHO.US,D,20160823,000000,4.2649,4.3834,4.2649,4.2722,17945,0
+SOHO.US,D,20160824,000000,4.2501,4.2501,4.1463,4.1687,37238,0
+SOHO.US,D,20160825,000000,4.1463,4.1834,4.1315,4.154,34837,0
+SOHO.US,D,20160826,000000,4.1497,4.1909,4.1168,4.1611,41279,0
+SOHO.US,D,20160829,000000,4.1315,4.2427,4.1091,4.2057,43656,0
+SOHO.US,D,20160830,000000,4.2928,4.3241,4.2129,4.3241,36840,0
+SOHO.US,D,20160831,000000,4.2946,4.3537,4.2868,4.3315,19961,0
+SOHO.US,D,20160901,000000,4.339,4.339,4.2204,4.2576,25763,0
+SOHO.US,D,20160902,000000,4.3093,4.4795,4.2634,4.4795,100141,0
+SOHO.US,D,20160906,000000,4.4795,4.5093,4.2722,4.3983,31305,0
+SOHO.US,D,20160907,000000,4.3983,4.4352,4.2799,4.2799,16931,0
+SOHO.US,D,20160908,000000,4.3017,4.3315,4.2576,4.3017,29615,0
+SOHO.US,D,20160909,000000,4.2576,4.2868,4.1611,4.2279,58154,0
+SOHO.US,D,20160912,000000,4.2279,4.2722,4.1499,4.2353,23075,0
+SOHO.US,D,20160913,000000,4.2165,4.2239,4.1488,4.1939,47647,0
+SOHO.US,D,20160914,000000,4.2015,4.2316,4.1411,4.1712,28259,0
+SOHO.US,D,20160915,000000,4.156,4.209,4.1033,4.1337,38975,0
+SOHO.US,D,20160916,000000,4.0883,4.1261,4.0665,4.1261,39042,0
+SOHO.US,D,20160919,000000,4.1147,4.2541,4.081,4.1411,26087,0
+SOHO.US,D,20160920,000000,4.1227,4.1472,4.0357,4.0433,19022,0
+SOHO.US,D,20160921,000000,4.0205,4.1337,3.9755,4.1033,65954,0
+SOHO.US,D,20160922,000000,4.1337,4.2165,4.0506,4.0583,20887,0
+SOHO.US,D,20160923,000000,4.0357,4.1863,4.0282,4.0883,35708,0
+SOHO.US,D,20160926,000000,4.0357,4.1033,4.0357,4.0883,27958,0
+SOHO.US,D,20160927,000000,4.1033,4.1939,4.0433,4.1033,35419,0
+SOHO.US,D,20160928,000000,4.1111,4.1111,3.9755,3.9905,50757,0
+SOHO.US,D,20160929,000000,3.983,4.0583,3.9305,3.9755,43676,0
+SOHO.US,D,20160930,000000,3.9755,4.0144,3.9606,3.9747,14353,0
+SOHO.US,D,20161003,000000,3.9527,3.9847,3.9153,3.9496,18504,0
+SOHO.US,D,20161004,000000,3.9226,3.9527,3.8323,3.8323,84695,0
+SOHO.US,D,20161005,000000,3.8627,3.9076,3.8023,3.8249,57512,0
+SOHO.US,D,20161006,000000,3.8099,3.8928,3.8023,3.8851,71813,0
+SOHO.US,D,20161007,000000,3.9226,3.9226,3.8362,3.84,35227,0
+SOHO.US,D,20161010,000000,3.8475,3.9039,3.7798,3.8023,64331,0
+SOHO.US,D,20161011,000000,3.7646,3.9374,3.7646,3.7646,88975,0
+SOHO.US,D,20161012,000000,3.7798,3.8699,3.7345,3.7646,26668,0
+SOHO.US,D,20161013,000000,3.7646,3.8173,3.727,3.7723,64072,0
+SOHO.US,D,20161014,000000,3.8249,3.8249,3.727,3.7421,74075,0
+SOHO.US,D,20161017,000000,3.7723,3.7949,3.7044,3.7194,48324,0
+SOHO.US,D,20161018,000000,3.7573,3.7872,3.727,3.7646,61510,0
+SOHO.US,D,20161019,000000,3.7573,3.7646,3.7044,3.7421,41488,0
+SOHO.US,D,20161020,000000,3.7646,3.8288,3.7609,3.7798,46162,0
+SOHO.US,D,20161021,000000,3.7945,3.891,3.7495,3.7798,41336,0
+SOHO.US,D,20161024,000000,3.7798,3.8608,3.7495,3.7573,57302,0
+SOHO.US,D,20161025,000000,3.7044,3.764,3.7044,3.7573,22927,0
+SOHO.US,D,20161026,000000,3.7194,3.7573,3.7045,3.7573,31409,0
+SOHO.US,D,20161027,000000,3.7573,3.7573,3.7044,3.727,20913,0
+SOHO.US,D,20161028,000000,3.7302,3.7302,3.7044,3.7044,11928,0
+SOHO.US,D,20161031,000000,3.6969,3.7495,3.6969,3.7194,19178,0
+SOHO.US,D,20161101,000000,3.7044,3.7194,3.6744,3.6969,60872,0
+SOHO.US,D,20161102,000000,3.7119,3.7119,3.6217,3.6217,62713,0
+SOHO.US,D,20161103,000000,3.6668,3.7044,3.5765,3.614,47224,0
+SOHO.US,D,20161104,000000,3.6067,3.6516,3.5915,3.6067,42481,0
+SOHO.US,D,20161107,000000,3.5989,3.7044,3.5765,3.6594,140825,0
+SOHO.US,D,20161108,000000,3.5388,3.7119,3.5012,3.6443,143357,0
+SOHO.US,D,20161109,000000,3.7646,3.7646,3.5162,3.7421,168643,0
+SOHO.US,D,20161110,000000,3.7646,3.844,3.6217,3.7872,103107,0
+SOHO.US,D,20161111,000000,3.7949,3.7949,3.727,3.7646,14221,0
+SOHO.US,D,20161114,000000,3.7872,3.8658,3.7345,3.8323,94141,0
+SOHO.US,D,20161115,000000,3.8627,3.9153,3.8534,3.8778,235082,0
+SOHO.US,D,20161116,000000,3.8778,3.9457,3.855,3.9305,136479,0
+SOHO.US,D,20161117,000000,3.9226,4.0904,3.9226,4.081,46026,0
+SOHO.US,D,20161118,000000,4.0742,4.1261,4.0132,4.1111,50104,0
+SOHO.US,D,20161121,000000,4.1337,4.1391,4.0433,4.1261,42061,0
+SOHO.US,D,20161122,000000,4.1033,4.156,4.0205,4.0659,116932,0
+SOHO.US,D,20161123,000000,4.0733,4.156,3.9819,4.0733,45521,0
+SOHO.US,D,20161125,000000,4.0659,4.1638,4.0215,4.1411,22302,0
+SOHO.US,D,20161128,000000,4.1033,4.1403,4.0506,4.1111,45287,0
+SOHO.US,D,20161129,000000,4.081,4.1863,4.0733,4.1261,47543,0
+SOHO.US,D,20161130,000000,4.1261,4.1411,4.0961,4.1411,22391,0
+SOHO.US,D,20161201,000000,4.1111,4.1411,4.1033,4.1411,61506,0
+SOHO.US,D,20161202,000000,4.1411,4.3521,4.1186,4.2766,251853,0
+SOHO.US,D,20161205,000000,4.209,4.4498,4.1033,4.4197,185608,0
+SOHO.US,D,20161206,000000,4.4649,4.595,4.3972,4.5403,147730,0
+SOHO.US,D,20161207,000000,4.5403,4.6297,4.5403,4.6003,359411,0
+SOHO.US,D,20161208,000000,4.6154,4.7285,4.6003,4.6983,124396,0
+SOHO.US,D,20161209,000000,4.7057,4.8141,4.6846,4.766,143950,0
+SOHO.US,D,20161212,000000,4.7961,4.8564,4.7661,4.8036,110695,0
+SOHO.US,D,20161213,000000,4.8458,4.9223,4.7999,4.8841,118777,0
+SOHO.US,D,20161214,000000,4.9223,4.9223,4.8226,4.8226,87631,0
+SOHO.US,D,20161215,000000,4.8076,4.8954,4.7617,4.8688,105676,0
+SOHO.US,D,20161216,000000,4.9223,4.9223,4.8535,4.907,113974,0
+SOHO.US,D,20161219,000000,4.8916,4.9604,4.8916,4.8991,155395,0
+SOHO.US,D,20161220,000000,4.8991,4.9987,4.8991,4.9909,127812,0
+SOHO.US,D,20161221,000000,4.9909,5.1133,4.9373,5.0139,109166,0
+SOHO.US,D,20161222,000000,4.9909,5.0598,4.9909,5.052,81177,0
+SOHO.US,D,20161223,000000,5.0293,5.1362,5.0293,5.1286,78500,0
+SOHO.US,D,20161227,000000,5.1057,5.2891,5.1057,5.2356,107043,0
+SOHO.US,D,20161228,000000,5.2583,5.298,5.2049,5.2432,110450,0
+SOHO.US,D,20161229,000000,5.2661,5.4343,5.2356,5.2356,332136,0
+SOHO.US,D,20161230,000000,5.2661,5.2838,5.0215,5.1896,87997,0
+SOHO.US,D,20170103,000000,5.2202,5.4266,5.1362,5.4266,152867,0
+SOHO.US,D,20170104,000000,5.4724,5.5184,5.3579,5.4724,136638,0
+SOHO.US,D,20170105,000000,5.503,5.5221,5.4419,5.4955,140788,0
+SOHO.US,D,20170106,000000,5.503,5.5175,5.3502,5.3502,97634,0
+SOHO.US,D,20170109,000000,5.3273,5.3348,5.1286,5.1514,124188,0
+SOHO.US,D,20170110,000000,5.1133,5.3194,5.0446,5.1362,108817,0
+SOHO.US,D,20170111,000000,5.1592,5.3348,5.1362,5.3194,99461,0
+SOHO.US,D,20170112,000000,5.3502,5.3885,5.211,5.3427,100952,0
+SOHO.US,D,20170113,000000,5.2127,5.48,5.2127,5.3348,119725,0
+SOHO.US,D,20170117,000000,5.3044,5.4955,5.1974,5.4114,119728,0
+SOHO.US,D,20170118,000000,5.4114,5.4648,5.3885,5.4266,94411,0
+SOHO.US,D,20170119,000000,5.4266,5.4572,5.3502,5.3731,72184,0
+SOHO.US,D,20170120,000000,5.396,5.4209,5.3427,5.3654,54835,0
+SOHO.US,D,20170123,000000,5.3427,5.396,5.3194,5.3502,140631,0
+SOHO.US,D,20170124,000000,5.3348,5.3502,5.2127,5.2583,72010,0
+SOHO.US,D,20170125,000000,5.2891,5.3502,5.2528,5.3044,59444,0
+SOHO.US,D,20170126,000000,5.2813,5.3273,5.273,5.312,76310,0
+SOHO.US,D,20170127,000000,5.3502,5.3885,5.2738,5.3348,70418,0
+SOHO.US,D,20170130,000000,5.3194,5.3348,5.2432,5.2738,75062,0
+SOHO.US,D,20170131,000000,5.2432,5.3348,5.2432,5.3273,51423,0
+SOHO.US,D,20170201,000000,5.3348,5.4075,5.2738,5.3502,82873,0
+SOHO.US,D,20170202,000000,5.3044,5.3731,5.3044,5.3654,110692,0
+SOHO.US,D,20170203,000000,5.3502,5.4036,5.3502,5.4036,78273,0
+SOHO.US,D,20170206,000000,5.3731,5.503,5.3731,5.4955,137050,0
+SOHO.US,D,20170207,000000,5.503,5.5793,5.4648,5.5413,79463,0
+SOHO.US,D,20170208,000000,5.503,5.6177,5.4419,5.5413,90950,0
+SOHO.US,D,20170209,000000,5.5413,5.6197,5.4841,5.6024,51207,0
+SOHO.US,D,20170210,000000,5.6177,5.6864,5.6177,5.656,79438,0
+SOHO.US,D,20170213,000000,5.656,5.7553,5.656,5.7017,87625,0
+SOHO.US,D,20170214,000000,5.7407,5.7475,5.6943,5.7324,67909,0
+SOHO.US,D,20170215,000000,5.7248,5.7399,5.6177,5.6789,69841,0
+SOHO.US,D,20170216,000000,5.6864,5.6864,5.633,5.656,51867,0
+SOHO.US,D,20170217,000000,5.6712,5.7324,5.652,5.6864,68908,0
+SOHO.US,D,20170221,000000,5.5413,5.5413,5.3502,5.3808,154105,0
+SOHO.US,D,20170222,000000,4.8916,5.8461,4.7078,5.4572,185917,0
+SOHO.US,D,20170223,000000,5.4724,5.4724,5.419,5.4343,52219,0
+SOHO.US,D,20170224,000000,5.4419,5.4419,5.2049,5.2127,72311,0
+SOHO.US,D,20170227,000000,5.3107,5.3578,5.0293,5.0827,84380,0
+SOHO.US,D,20170228,000000,5.1668,5.3348,5.1439,5.2356,144359,0
+SOHO.US,D,20170301,000000,5.2813,5.8546,5.2813,5.3273,78112,0
+SOHO.US,D,20170302,000000,5.3348,5.3502,5.2738,5.3427,44882,0
+SOHO.US,D,20170303,000000,5.3502,5.3502,5.2967,5.3273,40541,0
+SOHO.US,D,20170306,000000,5.3502,5.3502,5.2738,5.3348,35955,0
+SOHO.US,D,20170307,000000,5.3348,5.3348,5.1592,5.1745,69491,0
+SOHO.US,D,20170308,000000,5.2127,5.2127,4.9757,5.0981,46106,0
+SOHO.US,D,20170309,000000,5.1133,5.1592,4.838,4.861,64727,0
+SOHO.US,D,20170310,000000,4.8761,4.9835,4.8153,4.8688,43875,0
+SOHO.US,D,20170313,000000,4.8592,5.0707,4.8533,4.9931,25504,0
+SOHO.US,D,20170314,000000,4.9385,4.9696,4.8608,4.9696,8672,0
+SOHO.US,D,20170315,000000,4.9464,5.2492,4.9076,5.0862,114680,0
+SOHO.US,D,20170316,000000,5.055,5.2337,4.9229,5.055,163138,0
+SOHO.US,D,20170317,000000,5.0938,5.1715,4.9309,5.0162,146106,0
+SOHO.US,D,20170320,000000,5.0628,5.3035,4.9696,5.1948,174763,0
+SOHO.US,D,20170321,000000,5.3114,5.3114,4.9076,5.0783,150085,0
+SOHO.US,D,20170322,000000,5.125,5.1327,4.9309,5.1171,52265,0
+SOHO.US,D,20170323,000000,5.1637,5.4356,5.1327,5.2259,149190,0
+SOHO.US,D,20170324,000000,5.2879,5.2995,5.0472,5.0628,61690,0
+SOHO.US,D,20170327,000000,4.9464,5.2259,4.9464,5.055,58536,0
+SOHO.US,D,20170328,000000,5.0396,5.125,5.0085,5.0085,37715,0
+SOHO.US,D,20170329,000000,5.0085,5.0783,4.9931,5.0006,43567,0
+SOHO.US,D,20170330,000000,5.0317,5.0783,5.0085,5.0317,49431,0
+SOHO.US,D,20170331,000000,5.0317,5.0862,4.9696,4.9696,55147,0
+SOHO.US,D,20170403,000000,5.0085,5.0705,4.9696,5.0241,25006,0
+SOHO.US,D,20170404,000000,5.0938,5.1483,4.9851,4.9931,38565,0
+SOHO.US,D,20170405,000000,5.0472,5.0472,4.9229,4.9229,34343,0
+SOHO.US,D,20170406,000000,4.9464,4.9464,4.8533,4.8688,83512,0
+SOHO.US,D,20170407,000000,4.8066,4.8608,4.7366,4.7366,76861,0
+SOHO.US,D,20170410,000000,4.7366,4.7935,4.6512,4.659,76908,0
+SOHO.US,D,20170411,000000,4.7213,4.7523,4.6746,4.69,56781,0
+SOHO.US,D,20170412,000000,4.6979,4.8066,4.6746,4.6979,69838,0
+SOHO.US,D,20170413,000000,4.6667,4.7132,4.6125,4.6357,60397,0
+SOHO.US,D,20170417,000000,4.6746,4.7366,4.633,4.6512,45712,0
+SOHO.US,D,20170418,000000,4.6512,4.6822,4.6279,4.6512,25830,0
+SOHO.US,D,20170419,000000,4.659,4.6745,4.5582,4.5814,47268,0
+SOHO.US,D,20170420,000000,4.5814,4.6279,4.5582,4.5658,44211,0
+SOHO.US,D,20170421,000000,4.5736,4.5971,4.4804,4.4959,48517,0
+SOHO.US,D,20170424,000000,4.5268,4.5268,4.3949,4.4262,142037,0
+SOHO.US,D,20170425,000000,4.4494,4.6667,4.3251,4.5736,645969,0
+SOHO.US,D,20170426,000000,4.5814,5.0317,4.5219,4.8842,120429,0
+SOHO.US,D,20170427,000000,4.962,5.2026,4.957,5.0783,140706,0
+SOHO.US,D,20170428,000000,5.125,5.1621,4.9309,4.9851,78254,0
+SOHO.US,D,20170501,000000,5.0396,5.0396,4.9385,4.962,16719,0
+SOHO.US,D,20170502,000000,4.9669,5.0002,4.8921,4.9309,20605,0
+SOHO.US,D,20170503,000000,4.8997,4.8997,4.7841,4.8143,23322,0
+SOHO.US,D,20170504,000000,4.8108,4.8108,4.6667,4.6746,31792,0
+SOHO.US,D,20170505,000000,4.6746,4.7523,4.6746,4.69,44443,0
+SOHO.US,D,20170508,000000,4.7213,4.7989,4.7056,4.7989,29383,0
+SOHO.US,D,20170509,000000,4.7213,4.8376,4.7213,4.7366,46573,0
+SOHO.US,D,20170510,000000,4.7755,5.0241,4.7598,5.0241,41568,0
+SOHO.US,D,20170511,000000,4.9851,5.055,4.822,4.8299,46683,0
+SOHO.US,D,20170512,000000,4.8763,4.8763,4.76,4.8066,21637,0
+SOHO.US,D,20170515,000000,4.8842,5.0085,4.8842,4.9931,52823,0
+SOHO.US,D,20170516,000000,5.0006,5.0316,4.9309,4.9696,20133,0
+SOHO.US,D,20170517,000000,4.9309,5.0704,4.9072,5.0241,47101,0
+SOHO.US,D,20170518,000000,5.0241,5.0317,4.9385,4.9851,30019,0
+SOHO.US,D,20170519,000000,5.0085,5.1171,4.9464,5.0783,76263,0
+SOHO.US,D,20170522,000000,5.1094,5.2958,4.9931,4.9931,64571,0
+SOHO.US,D,20170523,000000,5.0241,5.0705,4.9696,5.0085,14443,0
+SOHO.US,D,20170524,000000,5.0396,5.156,4.9931,5.055,37867,0
+SOHO.US,D,20170525,000000,5.1637,5.187,5.1171,5.1715,28755,0
+SOHO.US,D,20170526,000000,5.1715,5.2337,5.1715,5.187,36144,0
+SOHO.US,D,20170530,000000,5.2026,5.2026,5.0162,5.055,13491,0
+SOHO.US,D,20170531,000000,5.0783,5.1422,5.0241,5.0862,27533,0
+SOHO.US,D,20170601,000000,5.0862,5.1171,5.0448,5.0628,21728,0
+SOHO.US,D,20170602,000000,5.0783,5.2181,5.0783,5.1637,49188,0
+SOHO.US,D,20170605,000000,5.1948,5.319,5.1948,5.319,43271,0
+SOHO.US,D,20170606,000000,5.3345,5.3578,5.1715,5.2879,39974,0
+SOHO.US,D,20170607,000000,5.3345,5.3966,5.2927,5.3578,71004,0
+SOHO.US,D,20170608,000000,5.3702,5.3966,5.2431,5.3114,30225,0
+SOHO.US,D,20170609,000000,5.3035,5.3269,5.187,5.2879,90178,0
+SOHO.US,D,20170612,000000,5.3114,5.3501,5.2648,5.3424,49558,0
+SOHO.US,D,20170613,000000,5.362,5.4409,5.22,5.4253,41071,0
+SOHO.US,D,20170614,000000,5.4093,5.4253,5.2596,5.3463,67155,0
+SOHO.US,D,20170615,000000,5.3226,5.3463,5.228,5.2674,63406,0
+SOHO.US,D,20170616,000000,5.228,5.2643,5.1303,5.2043,32234,0
+SOHO.US,D,20170619,000000,5.2043,5.2422,5.1334,5.1492,89977,0
+SOHO.US,D,20170620,000000,5.1255,5.1255,5.0388,5.1255,72726,0
+SOHO.US,D,20170621,000000,5.0388,5.1255,5.0152,5.0938,105608,0
+SOHO.US,D,20170622,000000,5.0782,5.228,5.0782,5.2123,54003,0
+SOHO.US,D,20170623,000000,5.2359,5.3306,5.2359,5.299,70668,0
+SOHO.US,D,20170626,000000,5.3542,5.37,5.2675,5.3384,46700,0
+SOHO.US,D,20170627,000000,5.3306,5.3778,5.2832,5.2911,42820,0
+SOHO.US,D,20170628,000000,5.3052,5.362,5.2674,5.3226,28807,0
+SOHO.US,D,20170629,000000,5.3146,5.3858,5.2832,5.3306,37638,0
+SOHO.US,D,20170630,000000,5.37,5.37,5.307,5.3463,13873,0
+SOHO.US,D,20170703,000000,5.37,5.4014,5.299,5.307,28505,0
+SOHO.US,D,20170705,000000,5.3146,5.3542,5.2043,5.299,39590,0
+SOHO.US,D,20170706,000000,5.3226,5.362,5.2123,5.2123,9699,0
+SOHO.US,D,20170707,000000,5.2123,5.3384,5.1334,5.2437,83182,0
+SOHO.US,D,20170710,000000,5.1806,5.2832,5.0782,5.1727,121391,0
+SOHO.US,D,20170711,000000,5.2123,5.2596,5.0545,5.1492,111099,0
+SOHO.US,D,20170712,000000,5.2437,5.2437,5.0427,5.1018,83303,0
+SOHO.US,D,20170713,000000,5.0862,5.2516,5.0388,5.0545,69488,0
+SOHO.US,D,20170714,000000,5.0862,5.1175,5.0469,5.0702,23959,0
+SOHO.US,D,20170717,000000,5.1018,5.1334,5.0388,5.1018,50962,0
+SOHO.US,D,20170718,000000,5.1018,5.2123,5.0624,5.1175,62651,0
+SOHO.US,D,20170719,000000,5.0862,5.2596,5.0545,5.165,281810,0
+SOHO.US,D,20170720,000000,5.2516,5.2516,5.1493,5.1727,32404,0
+SOHO.US,D,20170721,000000,5.1886,5.1886,5.0938,5.157,63096,0
+SOHO.US,D,20170724,000000,5.1886,5.1886,5.1018,5.1412,56014,0
+SOHO.US,D,20170725,000000,5.1886,5.2949,5.1175,5.2123,77563,0
+SOHO.US,D,20170726,000000,5.228,5.299,5.2043,5.2516,36586,0
+SOHO.US,D,20170727,000000,5.2604,5.2832,5.1806,5.2674,39575,0
+SOHO.US,D,20170728,000000,5.2832,5.2832,5.213,5.2516,17351,0
+SOHO.US,D,20170731,000000,5.307,5.3146,5.2123,5.2123,51821,0
+SOHO.US,D,20170801,000000,5.2604,5.2604,5.165,5.1965,13699,0
+SOHO.US,D,20170802,000000,5.1255,5.1255,5.0308,5.1097,66467,0
+SOHO.US,D,20170803,000000,5.1175,5.1175,5.0308,5.0624,27633,0
+SOHO.US,D,20170804,000000,5.0467,5.1255,5.0467,5.1255,65845,0
+SOHO.US,D,20170807,000000,5.1255,5.1255,5.0784,5.1097,37754,0
+SOHO.US,D,20170808,000000,5.1255,5.1255,4.8969,4.9993,192597,0
+SOHO.US,D,20170809,000000,4.9441,5.0494,4.8495,4.9364,81726,0
+SOHO.US,D,20170810,000000,4.8808,5.0388,4.8733,4.9126,42143,0
+SOHO.US,D,20170811,000000,4.8891,4.8932,4.7863,4.8652,49093,0
+SOHO.US,D,20170814,000000,4.8652,4.9047,4.8416,4.8808,34639,0
+SOHO.US,D,20170815,000000,4.894,4.9126,4.826,4.8495,34979,0
+SOHO.US,D,20170816,000000,4.8495,4.8672,4.6918,4.7471,133725,0
+SOHO.US,D,20170817,000000,4.7232,4.8021,4.7154,4.7233,37812,0
+SOHO.US,D,20170818,000000,4.7154,4.7471,4.6997,4.7312,31113,0
+SOHO.US,D,20170821,000000,4.7312,4.7651,4.6839,4.7077,67200,0
+SOHO.US,D,20170822,000000,4.7077,4.7545,4.6918,4.7233,64227,0
+SOHO.US,D,20170823,000000,4.7154,4.7944,4.6997,4.7154,26228,0
+SOHO.US,D,20170824,000000,4.7312,4.7863,4.6918,4.7312,33488,0
+SOHO.US,D,20170825,000000,4.739,4.7706,4.7296,4.7548,7246,0
+SOHO.US,D,20170828,000000,4.7706,4.8021,4.739,4.7628,28348,0
+SOHO.US,D,20170829,000000,4.7848,4.7848,4.7471,4.7548,30532,0
+SOHO.US,D,20170830,000000,4.739,4.8101,4.739,4.8021,22907,0
+SOHO.US,D,20170831,000000,4.8021,4.8416,4.7785,4.7785,26951,0
+SOHO.US,D,20170901,000000,4.7944,4.8575,4.7785,4.8101,37474,0
+SOHO.US,D,20170905,000000,4.8416,4.8464,4.7471,4.7628,41421,0
+SOHO.US,D,20170906,000000,4.739,4.749,4.6839,4.739,44833,0
+SOHO.US,D,20170907,000000,4.6918,4.6997,4.5578,4.605,101493,0
+SOHO.US,D,20170908,000000,4.6446,4.6524,4.605,4.6365,24760,0
+SOHO.US,D,20170911,000000,4.6524,4.739,4.6352,4.7154,51352,0
+SOHO.US,D,20170912,000000,4.7154,4.7548,4.6918,4.7233,59394,0
+SOHO.US,D,20170913,000000,4.7077,4.739,4.6918,4.7154,73613,0
+SOHO.US,D,20170914,000000,4.7395,4.7636,4.6994,4.7395,34675,0
+SOHO.US,D,20170915,000000,4.7075,4.8038,4.7075,4.7877,51651,0
+SOHO.US,D,20170918,000000,4.7877,4.8038,4.7315,4.7798,19954,0
+SOHO.US,D,20170919,000000,4.7877,4.7877,4.7395,4.7436,23012,0
+SOHO.US,D,20170920,000000,4.7436,4.7877,4.6978,4.7556,25597,0
+SOHO.US,D,20170921,000000,4.7556,4.7877,4.7033,4.7798,37687,0
+SOHO.US,D,20170922,000000,4.7395,4.7717,4.7154,4.7556,31557,0
+SOHO.US,D,20170925,000000,4.7556,4.7772,4.7395,4.7556,16827,0
+SOHO.US,D,20170926,000000,4.7556,4.8199,4.7556,4.7556,23996,0
+SOHO.US,D,20170927,000000,4.7556,4.7717,4.7276,4.7364,17622,0
+SOHO.US,D,20170928,000000,4.7958,4.7958,4.7395,4.7556,18529,0
+SOHO.US,D,20170929,000000,4.7315,4.7515,4.7315,4.7315,17653,0
+SOHO.US,D,20171002,000000,4.7234,4.7798,4.6673,4.7234,40467,0
+SOHO.US,D,20171003,000000,4.7636,4.7998,4.7045,4.7234,49075,0
+SOHO.US,D,20171004,000000,4.748,4.7958,4.7154,4.7154,39705,0
+SOHO.US,D,20171005,000000,4.7636,4.7799,4.7154,4.7717,60722,0
+SOHO.US,D,20171006,000000,4.7477,4.8118,4.7395,4.7959,45778,0
+SOHO.US,D,20171009,000000,4.8199,4.844,4.7276,4.7315,37479,0
+SOHO.US,D,20171010,000000,4.7395,4.816,4.7395,4.7798,19769,0
+SOHO.US,D,20171011,000000,4.8038,4.8828,4.7477,4.7798,46923,0
+SOHO.US,D,20171012,000000,4.7959,4.8118,4.7234,4.7717,125225,0
+SOHO.US,D,20171013,000000,4.8022,4.8022,4.7636,4.7798,34642,0
+SOHO.US,D,20171016,000000,4.7798,4.8038,4.7315,4.7877,62144,0
+SOHO.US,D,20171017,000000,4.7798,4.8117,4.7556,4.7556,24374,0
+SOHO.US,D,20171018,000000,4.7877,4.8038,4.7516,4.7717,34569,0
+SOHO.US,D,20171019,000000,4.7477,4.7636,4.7234,4.7477,27682,0
+SOHO.US,D,20171020,000000,4.7798,4.7798,4.7395,4.7636,30630,0
+SOHO.US,D,20171023,000000,4.7798,4.7798,4.7154,4.7234,10355,0
+SOHO.US,D,20171024,000000,4.6994,4.7717,4.6914,4.7477,20587,0
+SOHO.US,D,20171025,000000,4.7556,4.7556,4.6833,4.7315,17447,0
+SOHO.US,D,20171026,000000,4.7477,4.7798,4.7315,4.7556,38756,0
+SOHO.US,D,20171027,000000,4.7395,4.7798,4.7315,4.7556,11718,0
+SOHO.US,D,20171030,000000,4.738,4.7798,4.6762,4.6959,17703,0
+SOHO.US,D,20171031,000000,4.7798,4.7877,4.7395,4.7728,286782,0
+SOHO.US,D,20171101,000000,4.7798,5.0201,4.7717,4.9645,134804,0
+SOHO.US,D,20171102,000000,4.9887,5.0207,4.9565,5.0126,43424,0
+SOHO.US,D,20171103,000000,4.86,4.9323,4.7798,4.8038,78776,0
+SOHO.US,D,20171106,000000,5.0288,5.3179,4.8842,5.2457,317096,0
+SOHO.US,D,20171107,000000,5.342,5.4216,5.1493,5.302,234097,0
+SOHO.US,D,20171108,000000,5.3261,5.3743,5.2938,5.302,63720,0
+SOHO.US,D,20171109,000000,5.3179,5.342,5.2536,5.3339,133488,0
+SOHO.US,D,20171110,000000,5.3339,5.4946,5.3339,5.3983,123348,0
+SOHO.US,D,20171113,000000,5.4545,5.5269,5.3743,5.3902,96474,0
+SOHO.US,D,20171114,000000,5.3743,5.4705,5.3743,5.4465,72659,0
+SOHO.US,D,20171115,000000,5.4545,5.4545,5.3983,5.3983,60812,0
+SOHO.US,D,20171116,000000,5.4143,5.5188,5.3902,5.4705,53398,0
+SOHO.US,D,20171117,000000,5.4705,5.5068,5.3581,5.4625,52944,0
+SOHO.US,D,20171120,000000,5.4223,5.4951,5.2457,5.4063,92328,0
+SOHO.US,D,20171121,000000,5.4063,5.5108,5.4063,5.4786,55935,0
+SOHO.US,D,20171122,000000,5.5027,5.5269,5.4143,5.4705,75652,0
+SOHO.US,D,20171124,000000,5.4625,5.5027,5.4625,5.4786,18869,0
+SOHO.US,D,20171127,000000,5.4866,5.4866,5.4159,5.4465,68118,0
+SOHO.US,D,20171128,000000,5.3822,5.4786,5.3215,5.4384,74843,0
+SOHO.US,D,20171129,000000,5.4545,5.4866,5.4143,5.4465,56646,0
+SOHO.US,D,20171130,000000,5.4786,5.4786,5.4143,5.4143,74341,0
+SOHO.US,D,20171201,000000,5.4223,5.4866,5.3902,5.4384,48607,0
+SOHO.US,D,20171204,000000,5.4625,5.5108,5.3902,5.4063,112901,0
+SOHO.US,D,20171205,000000,5.4384,5.4786,5.4063,5.4304,67020,0
+SOHO.US,D,20171206,000000,5.4625,5.4987,5.4063,5.4304,83475,0
+SOHO.US,D,20171207,000000,5.4063,5.4745,5.4063,5.4625,64937,0
+SOHO.US,D,20171208,000000,5.4545,5.5188,5.4223,5.4786,81931,0
+SOHO.US,D,20171211,000000,5.3822,5.5027,5.3822,5.4946,87726,0
+SOHO.US,D,20171212,000000,5.5349,5.5349,5.4545,5.4705,18760,0
+SOHO.US,D,20171213,000000,5.4705,5.5027,5.3902,5.3902,43235,0
+SOHO.US,D,20171214,000000,5.3984,5.5454,5.3249,5.3249,41048,0
+SOHO.US,D,20171215,000000,5.3085,5.4311,5.2188,5.3004,79054,0
+SOHO.US,D,20171218,000000,5.3494,5.4639,5.3249,5.3494,42252,0
+SOHO.US,D,20171219,000000,5.3412,5.4964,5.3168,5.3576,61444,0
+SOHO.US,D,20171220,000000,5.3657,5.4228,5.3004,5.3902,48427,0
+SOHO.US,D,20171221,000000,5.4148,5.4148,5.3168,5.3168,20168,0
+SOHO.US,D,20171222,000000,5.3657,5.3741,5.2801,5.2923,58370,0
+SOHO.US,D,20171226,000000,5.2841,5.3189,5.2269,5.2349,37073,0
+SOHO.US,D,20171227,000000,5.2269,5.333,5.2269,5.2269,59970,0
+SOHO.US,D,20171228,000000,5.3232,5.4584,5.2759,5.4474,47405,0
+SOHO.US,D,20171229,000000,5.4066,5.4808,5.1861,5.2678,133857,0
+SOHO.US,D,20180102,000000,5.2678,5.3106,5.2188,5.2433,53972,0
+SOHO.US,D,20180103,000000,5.2097,5.2923,5.1699,5.2025,36438,0
+SOHO.US,D,20180104,000000,5.2433,5.2678,5.1988,5.2025,20846,0
+SOHO.US,D,20180105,000000,5.2025,5.2513,5.2025,5.2188,21964,0
+SOHO.US,D,20180108,000000,5.2269,5.2349,5.1942,5.2025,17606,0
+SOHO.US,D,20180109,000000,5.2513,5.2596,5.1861,5.2105,34681,0
+SOHO.US,D,20180110,000000,5.1942,5.2188,5.0881,5.1369,40981,0
+SOHO.US,D,20180111,000000,5.1534,5.2105,5.1534,5.1534,24637,0
+SOHO.US,D,20180112,000000,5.1861,5.1861,5.0881,5.0963,30968,0
+SOHO.US,D,20180116,000000,5.0963,5.1452,5.0963,5.129,26715,0
+SOHO.US,D,20180117,000000,5.1452,5.1699,5.1452,5.1452,10780,0
+SOHO.US,D,20180118,000000,5.1699,5.2188,5.1208,5.1861,39822,0
+SOHO.US,D,20180119,000000,5.1452,5.1607,5.1125,5.1607,33291,0
+SOHO.US,D,20180122,000000,5.1616,5.1616,5.1043,5.1043,22743,0
+SOHO.US,D,20180123,000000,5.1126,5.1526,5.0975,5.1043,22325,0
+SOHO.US,D,20180124,000000,5.1452,5.1452,5.0875,5.1043,21214,0
+SOHO.US,D,20180125,000000,5.1043,5.1176,5.0718,5.0799,13966,0
+SOHO.US,D,20180126,000000,5.0881,5.0881,5.0236,5.0554,36972,0
+SOHO.US,D,20180129,000000,5.0391,5.0545,5.0309,5.0391,29219,0
+SOHO.US,D,20180130,000000,5.0064,5.0471,4.9983,5.0309,39907,0
+SOHO.US,D,20180131,000000,5.0799,5.2188,5.0799,5.1861,44346,0
+SOHO.US,D,20180201,000000,5.2188,5.2188,5.0635,5.0635,57288,0
+SOHO.US,D,20180202,000000,5.0718,5.0718,4.9819,4.9819,68010,0
+SOHO.US,D,20180205,000000,4.9819,5.0554,4.8756,4.8921,62043,0
+SOHO.US,D,20180206,000000,4.8511,4.937,4.8185,4.8756,73379,0
+SOHO.US,D,20180207,000000,4.8921,5.0039,4.8921,4.9084,42365,0
+SOHO.US,D,20180208,000000,4.9084,5.056,4.9084,4.9084,23769,0
+SOHO.US,D,20180209,000000,4.9574,5.0881,4.8267,5.0881,44751,0
+SOHO.US,D,20180212,000000,5.1126,5.1208,4.934,5.0064,82851,0
+SOHO.US,D,20180213,000000,5.0064,5.1043,4.9655,5.0799,31997,0
+SOHO.US,D,20180214,000000,5.0471,5.0799,5.0309,5.0309,18253,0
+SOHO.US,D,20180215,000000,4.9819,5.0881,4.9819,5.0471,32303,0
+SOHO.US,D,20180216,000000,5.0226,5.12,5.0226,5.0471,20279,0
+SOHO.US,D,20180220,000000,4.9983,5.1208,4.9819,4.9819,45451,0
+SOHO.US,D,20180221,000000,5.0102,5.0102,4.8181,4.8594,71082,0
+SOHO.US,D,20180222,000000,4.8921,4.9737,4.8756,4.8841,37120,0
+SOHO.US,D,20180223,000000,4.9247,4.9655,4.8675,4.9574,22250,0
+SOHO.US,D,20180226,000000,4.8841,4.9983,4.8841,4.9819,38381,0
+SOHO.US,D,20180227,000000,5.0635,5.2269,4.9491,4.9983,85765,0
+SOHO.US,D,20180228,000000,5.0146,5.0732,4.9001,4.9574,43196,0
+SOHO.US,D,20180301,000000,4.9256,5.0881,4.9084,5.0064,26523,0
+SOHO.US,D,20180302,000000,4.9738,5.0471,4.9655,5.0226,11417,0
+SOHO.US,D,20180305,000000,5.0309,5.0963,4.9166,4.9411,36872,0
+SOHO.US,D,20180306,000000,4.9574,5.0391,4.9247,4.9328,34511,0
+SOHO.US,D,20180307,000000,4.9328,5.0635,4.9178,5.0309,38306,0
+SOHO.US,D,20180308,000000,5.0554,5.0717,4.99,4.99,10217,0
+SOHO.US,D,20180309,000000,5.0146,5.0219,4.9166,4.9819,29962,0
+SOHO.US,D,20180312,000000,5.0309,5.1699,4.9738,5.1043,70552,0
+SOHO.US,D,20180313,000000,5.1208,5.2269,5.072,5.2188,37646,0
+SOHO.US,D,20180314,000000,5.3227,5.3227,5.1148,5.1981,22687,0
+SOHO.US,D,20180315,000000,5.1896,5.223,5.1148,5.1981,14834,0
+SOHO.US,D,20180316,000000,5.1896,5.2895,5.0982,5.2561,24254,0
+SOHO.US,D,20180319,000000,5.2729,5.2791,5.2063,5.2395,32294,0
+SOHO.US,D,20180320,000000,5.1763,5.3061,5.1763,5.2313,21575,0
+SOHO.US,D,20180321,000000,5.2145,5.2479,5.04,5.1896,23249,0
+SOHO.US,D,20180322,000000,5.1563,5.2395,5.1481,5.2145,23594,0
+SOHO.US,D,20180323,000000,5.2395,5.2729,5.1981,5.2395,31524,0
+SOHO.US,D,20180326,000000,5.3477,5.4391,5.2811,5.4308,192445,0
+SOHO.US,D,20180327,000000,5.4557,5.6387,5.4058,5.5472,211854,0
+SOHO.US,D,20180328,000000,5.5222,5.8382,5.5057,5.7551,192893,0
+SOHO.US,D,20180329,000000,5.7968,5.8892,5.6555,5.7551,213663,0
+SOHO.US,D,20180402,000000,5.7801,5.7884,5.5804,5.6969,56098,0
+SOHO.US,D,20180403,000000,5.6969,5.8133,5.6304,5.7884,44156,0
+SOHO.US,D,20180404,000000,5.7386,5.8218,5.6262,5.6886,39282,0
+SOHO.US,D,20180405,000000,5.6636,5.7718,5.5804,5.7136,63994,0
+SOHO.US,D,20180406,000000,5.7386,5.8218,5.6804,5.805,74612,0
+SOHO.US,D,20180409,000000,5.8218,5.8218,5.722,5.7468,68000,0
+SOHO.US,D,20180410,000000,5.7801,5.8551,5.6969,5.8133,71765,0
+SOHO.US,D,20180411,000000,5.7968,5.8133,5.7636,5.7968,21021,0
+SOHO.US,D,20180412,000000,5.7968,5.8133,5.5217,5.5306,91575,0
+SOHO.US,D,20180413,000000,5.5723,5.6636,5.5306,5.5804,52384,0
+SOHO.US,D,20180416,000000,5.5723,5.6969,5.5688,5.6555,41802,0
+SOHO.US,D,20180417,000000,5.7386,5.7386,5.5389,5.6387,86760,0
+SOHO.US,D,20180418,000000,5.6221,5.7301,5.5556,5.6886,39095,0
+SOHO.US,D,20180419,000000,5.7136,5.7801,5.6221,5.6555,36123,0
+SOHO.US,D,20180420,000000,5.6221,5.7301,5.4974,5.5888,41004,0
+SOHO.US,D,20180423,000000,5.5804,5.6886,5.4557,5.5758,39035,0
+SOHO.US,D,20180424,000000,5.5555,5.6138,5.3735,5.4641,39301,0
+SOHO.US,D,20180425,000000,5.4724,5.4882,5.3643,5.3975,90609,0
+SOHO.US,D,20180426,000000,5.4058,5.5306,5.3749,5.3975,36275,0
+SOHO.US,D,20180427,000000,5.4141,5.4942,5.3892,5.3975,31907,0
+SOHO.US,D,20180430,000000,5.3311,5.4974,5.3311,5.3809,90273,0
+SOHO.US,D,20180501,000000,5.3726,5.5723,5.3726,5.5555,72100,0
+SOHO.US,D,20180502,000000,5.5638,5.6053,5.4557,5.5638,34915,0
+SOHO.US,D,20180503,000000,5.5472,5.6555,5.5306,5.6304,31961,0
+SOHO.US,D,20180504,000000,5.6387,5.6886,5.5805,5.6469,24986,0
+SOHO.US,D,20180507,000000,5.6469,5.7718,5.5431,5.6969,267898,0
+SOHO.US,D,20180508,000000,5.7801,5.7801,5.6555,5.7468,49998,0
+SOHO.US,D,20180509,000000,5.7551,5.7968,5.7301,5.7386,62741,0
+SOHO.US,D,20180510,000000,5.7301,5.7468,5.6138,5.6718,74673,0
+SOHO.US,D,20180511,000000,5.738,5.738,5.6458,5.6555,47741,0
+SOHO.US,D,20180514,000000,5.5723,5.6718,5.5306,5.6221,26325,0
+SOHO.US,D,20180515,000000,5.5638,5.6469,5.5638,5.5888,19433,0
+SOHO.US,D,20180516,000000,5.6469,5.6469,5.5139,5.5638,45313,0
+SOHO.US,D,20180517,000000,5.5888,5.7136,5.5389,5.6054,231439,0
+SOHO.US,D,20180518,000000,5.6221,5.6886,5.5389,5.5804,16646,0
+SOHO.US,D,20180521,000000,5.5638,5.6968,5.5556,5.6138,53559,0
+SOHO.US,D,20180522,000000,5.6129,5.6221,5.5723,5.6221,25029,0
+SOHO.US,D,20180523,000000,5.636,5.6969,5.5638,5.6304,28024,0
+SOHO.US,D,20180524,000000,5.6555,5.6969,5.5804,5.5804,19531,0
+SOHO.US,D,20180525,000000,5.5804,5.6804,5.5306,5.6718,372125,0
+SOHO.US,D,20180529,000000,5.6387,5.6804,5.6221,5.6387,32598,0
+SOHO.US,D,20180530,000000,5.6221,5.6969,5.6221,5.6387,47492,0
+SOHO.US,D,20180531,000000,5.6886,5.7468,5.6636,5.6636,62320,0
+SOHO.US,D,20180601,000000,5.6969,5.7136,5.5555,5.5888,26484,0
+SOHO.US,D,20180604,000000,5.6304,5.6969,5.5555,5.6804,35003,0
+SOHO.US,D,20180605,000000,5.7052,5.7219,5.5972,5.6221,46617,0
+SOHO.US,D,20180606,000000,5.6387,5.7386,5.6387,5.6636,25163,0
+SOHO.US,D,20180607,000000,5.6555,5.7968,5.6387,5.6718,51985,0
+SOHO.US,D,20180608,000000,5.6886,5.7801,5.6886,5.7468,30051,0
+SOHO.US,D,20180611,000000,5.7468,5.7968,5.7386,5.7801,76639,0
+SOHO.US,D,20180612,000000,5.7968,5.8133,5.7386,5.7718,56641,0
+SOHO.US,D,20180613,000000,5.7636,5.7884,5.6555,5.6555,29354,0
+SOHO.US,D,20180614,000000,5.7399,5.8502,5.613,5.7399,84773,0
+SOHO.US,D,20180615,000000,5.7739,5.9009,5.7528,5.7739,40165,0
+SOHO.US,D,20180618,000000,5.8078,5.8246,5.7569,5.7909,13364,0
+SOHO.US,D,20180619,000000,5.833,5.8924,5.7569,5.8754,27679,0
+SOHO.US,D,20180620,000000,5.8754,5.9264,5.7315,5.8502,82710,0
+SOHO.US,D,20180621,000000,5.8415,5.9264,5.7909,5.9264,37313,0
+SOHO.US,D,20180622,000000,5.7645,5.9264,5.7645,5.8754,82628,0
+SOHO.US,D,20180625,000000,5.8163,5.9264,5.8163,5.9264,49480,0
+SOHO.US,D,20180626,000000,5.867,5.9264,5.8246,5.8246,47892,0
+SOHO.US,D,20180627,000000,5.8586,5.9264,5.8586,5.8924,16760,0
+SOHO.US,D,20180628,000000,5.9264,5.9264,5.7739,5.7825,36431,0
+SOHO.US,D,20180629,000000,5.8163,5.9178,5.8163,5.9093,24274,0
+SOHO.US,D,20180702,000000,5.9264,5.9264,5.8697,5.9178,27751,0
+SOHO.US,D,20180703,000000,5.9264,6.0448,5.9177,6.0109,63083,0
+SOHO.US,D,20180705,000000,6.0109,6.0109,5.9771,6.0109,37681,0
+SOHO.US,D,20180706,000000,6.0109,6.0534,5.9854,6.0448,37712,0
+SOHO.US,D,20180709,000000,6.0448,6.0534,5.9686,5.9686,37249,0
+SOHO.US,D,20180710,000000,5.994,6.0448,5.9602,5.9602,30719,0
+SOHO.US,D,20180711,000000,5.994,6.0534,5.9359,6.0278,34750,0
+SOHO.US,D,20180712,000000,6.0448,6.0534,5.9771,6.0109,52210,0
+SOHO.US,D,20180713,000000,6.0448,6.0534,5.9771,5.9771,19943,0
+SOHO.US,D,20180716,000000,6.0109,6.0448,5.9264,6.0109,15649,0
+SOHO.US,D,20180717,000000,5.9686,6.0534,5.7992,5.8078,36171,0
+SOHO.US,D,20180718,000000,5.8415,5.9424,5.8096,5.8754,41133,0
+SOHO.US,D,20180719,000000,5.877,5.9347,5.8273,5.8841,18956,0
+SOHO.US,D,20180720,000000,5.9093,5.9178,5.8078,5.867,12042,0
+SOHO.US,D,20180723,000000,5.8924,5.8924,5.8166,5.8754,16928,0
+SOHO.US,D,20180724,000000,5.8586,5.8841,5.7992,5.8163,41509,0
+SOHO.US,D,20180725,000000,5.8078,5.8923,5.7992,5.8415,17595,0
+SOHO.US,D,20180726,000000,5.8078,5.9009,5.7992,5.8246,49242,0
+SOHO.US,D,20180727,000000,5.8078,5.867,5.7992,5.7992,20226,0
+SOHO.US,D,20180730,000000,5.8425,5.8992,5.8163,5.8754,33154,0
+SOHO.US,D,20180731,000000,5.8918,5.9264,5.8415,5.8415,13367,0
+SOHO.US,D,20180801,000000,5.8841,5.9602,5.8415,5.9178,45662,0
+SOHO.US,D,20180802,000000,5.9602,5.9686,5.9325,5.9602,24793,0
+SOHO.US,D,20180803,000000,5.9517,5.994,5.9264,5.9264,39188,0
+SOHO.US,D,20180806,000000,5.9602,6.0278,5.9264,6.0195,34151,0
+SOHO.US,D,20180807,000000,6.0534,6.0955,5.9135,5.9347,131700,0
+SOHO.US,D,20180808,000000,5.9432,6.0618,5.9347,6.0363,50551,0
+SOHO.US,D,20180809,000000,6.0534,6.0701,5.9602,5.9602,65290,0
+SOHO.US,D,20180810,000000,6.0195,6.0534,5.9686,5.9686,21533,0
+SOHO.US,D,20180813,000000,5.9771,5.9771,5.9093,5.9602,32910,0
+SOHO.US,D,20180814,000000,5.9577,5.9771,5.9093,5.9093,16402,0
+SOHO.US,D,20180815,000000,5.9432,5.9602,5.8841,5.8924,24671,0
+SOHO.US,D,20180816,000000,5.8841,6.0534,5.8841,6.0024,40888,0
+SOHO.US,D,20180817,000000,5.9347,6.0109,5.8841,5.9347,20641,0
+SOHO.US,D,20180820,000000,5.9771,6.0955,5.9771,6.0195,110796,0
+SOHO.US,D,20180821,000000,6.0024,6.0955,6.0024,6.0618,80852,0
+SOHO.US,D,20180822,000000,6.0448,6.1888,5.9856,6.1802,87437,0
+SOHO.US,D,20180823,000000,6.1718,6.2056,6.1211,6.1633,41507,0
+SOHO.US,D,20180824,000000,6.1802,6.1802,6.1378,6.155,43666,0
+SOHO.US,D,20180827,000000,6.1378,6.1802,6.1076,6.1295,37342,0
+SOHO.US,D,20180828,000000,6.1464,6.3243,6.1464,6.2056,66693,0
+SOHO.US,D,20180829,000000,6.2331,6.265,6.155,6.2226,46191,0
+SOHO.US,D,20180830,000000,6.248,6.2777,6.2311,6.248,24346,0
+SOHO.US,D,20180831,000000,6.248,6.265,6.2396,6.2396,31327,0
+SOHO.US,D,20180904,000000,6.2565,6.265,6.0903,6.1718,70631,0
+SOHO.US,D,20180905,000000,6.1633,6.1802,6.1295,6.1378,10773,0
+SOHO.US,D,20180906,000000,6.1633,6.2479,6.1633,6.2049,67278,0
+SOHO.US,D,20180907,000000,6.2141,6.2903,6.2056,6.265,66844,0
+SOHO.US,D,20180910,000000,6.3412,6.4511,6.3073,6.3327,113012,0
+SOHO.US,D,20180911,000000,6.3327,6.4259,6.2734,6.2818,89014,0
+SOHO.US,D,20180912,000000,6.2734,6.3073,6.234,6.2521,46044,0
+SOHO.US,D,20180913,000000,6.3081,6.3426,6.1704,6.3253,97123,0
+SOHO.US,D,20180914,000000,6.2996,6.3253,6.2221,6.2996,41753,0
+SOHO.US,D,20180917,000000,6.3426,6.4545,6.3253,6.3253,97583,0
+SOHO.US,D,20180918,000000,6.3684,6.4974,6.3253,6.42,45592,0
+SOHO.US,D,20180919,000000,6.4028,6.4459,6.2308,6.2565,36069,0
+SOHO.US,D,20180920,000000,6.2909,6.3253,6.2017,6.3253,27873,0
+SOHO.US,D,20180921,000000,6.3253,6.4114,6.2394,6.3253,39532,0
+SOHO.US,D,20180924,000000,6.2824,6.3684,6.1447,6.2565,44953,0
+SOHO.US,D,20180925,000000,6.2394,6.3081,5.852,6.0587,112732,0
+SOHO.US,D,20180926,000000,6.1051,6.1877,6.0069,6.1791,54212,0
+SOHO.US,D,20180927,000000,6.1447,6.2134,6.0328,6.1187,11523,0
+SOHO.US,D,20180928,000000,6.1791,6.2134,6.0843,6.1963,28515,0
+SOHO.US,D,20181001,000000,6.0843,6.2394,6.0673,6.1274,26519,0
+SOHO.US,D,20181002,000000,6.0242,6.2652,6.0242,6.2092,32083,0
+SOHO.US,D,20181003,000000,6.2479,6.3081,6.205,6.2737,29875,0
+SOHO.US,D,20181004,000000,6.2824,6.2824,6.0672,6.0672,32556,0
+SOHO.US,D,20181005,000000,6.1187,6.2308,6.0328,6.1187,19676,0
+SOHO.US,D,20181008,000000,6.1447,6.2479,6.1274,6.2308,21709,0
+SOHO.US,D,20181009,000000,6.2652,6.2652,6.05,6.05,33241,0
+SOHO.US,D,20181010,000000,6.1662,6.205,5.9554,5.9554,35846,0
+SOHO.US,D,20181011,000000,6.0672,6.1274,5.852,5.9209,48704,0
+SOHO.US,D,20181012,000000,5.9724,6.1046,5.8606,6.0069,40194,0
+SOHO.US,D,20181015,000000,6.0672,6.136,5.852,5.9554,47597,0
+SOHO.US,D,20181016,000000,5.9898,6.2479,5.8825,6.205,23061,0
+SOHO.US,D,20181017,000000,6.2134,6.2348,6.0242,6.1877,27878,0
+SOHO.US,D,20181018,000000,6.1618,6.2394,5.9037,5.9037,27324,0
+SOHO.US,D,20181019,000000,5.964,6.0672,5.964,6.05,13647,0
+SOHO.US,D,20181022,000000,6.0672,6.0889,5.8348,5.8348,74034,0
+SOHO.US,D,20181023,000000,5.8263,6.0555,5.8263,6.0242,20847,0
+SOHO.US,D,20181024,000000,6.0672,6.1268,5.852,5.9209,30537,0
+SOHO.US,D,20181025,000000,5.9294,6.0757,5.8176,5.8263,30123,0
+SOHO.US,D,20181026,000000,5.8089,6.012,5.8089,5.9898,28706,0
+SOHO.US,D,20181029,000000,6.0242,6.0242,5.852,5.981,54596,0
+SOHO.US,D,20181030,000000,5.981,6.0037,5.8606,5.9037,29659,0
+SOHO.US,D,20181031,000000,5.981,6.0156,5.8614,5.9984,21724,0
+SOHO.US,D,20181101,000000,6.0156,6.0242,5.9772,6.0069,11000,0
+SOHO.US,D,20181102,000000,6.0069,6.0242,5.895,5.981,34101,0
+SOHO.US,D,20181105,000000,6.0156,6.2092,5.9878,6.1447,45941,0
+SOHO.US,D,20181106,000000,6.1103,6.1103,5.723,5.852,83417,0
+SOHO.US,D,20181107,000000,5.895,5.9381,5.7574,5.9037,75215,0
+SOHO.US,D,20181108,000000,5.895,5.9554,5.7746,5.7746,56498,0
+SOHO.US,D,20181109,000000,5.7919,5.8263,5.723,5.7574,33376,0
+SOHO.US,D,20181112,000000,5.723,5.8176,5.6368,5.6626,37572,0
+SOHO.US,D,20181113,000000,5.6971,5.8263,5.6368,5.6456,18711,0
+SOHO.US,D,20181114,000000,5.6886,5.7737,5.6283,5.6456,13840,0
+SOHO.US,D,20181115,000000,5.6456,5.7746,5.5938,5.5938,39565,0
+SOHO.US,D,20181116,000000,5.5938,5.6283,5.5918,5.6111,25700,0
+SOHO.US,D,20181119,000000,5.6283,5.8778,5.6283,5.8778,96819,0
+SOHO.US,D,20181120,000000,5.766,5.8434,5.68,5.7401,60108,0
+SOHO.US,D,20181121,000000,5.7401,5.8434,5.68,5.7056,26387,0
+SOHO.US,D,20181123,000000,5.6283,5.7315,5.5938,5.6971,18123,0
+SOHO.US,D,20181126,000000,5.6626,5.7489,5.5938,5.6025,31173,0
+SOHO.US,D,20181127,000000,5.6197,5.6971,5.6025,5.6025,5841,0
+SOHO.US,D,20181128,000000,5.6025,5.6713,5.5938,5.6197,12506,0
+SOHO.US,D,20181129,000000,5.6541,5.766,5.5938,5.766,32831,0
+SOHO.US,D,20181130,000000,5.852,6.0931,5.8176,5.8606,96034,0
+SOHO.US,D,20181203,000000,5.8778,6.0549,5.8778,5.981,63930,0
+SOHO.US,D,20181204,000000,5.9209,6.0156,5.7831,5.7831,45857,0
+SOHO.US,D,20181206,000000,5.7831,5.8778,5.7831,5.8434,22731,0
+SOHO.US,D,20181207,000000,5.8694,5.895,5.8176,5.8434,22456,0
+SOHO.US,D,20181210,000000,5.8694,5.9294,5.7831,5.8089,32867,0
+SOHO.US,D,20181211,000000,5.8778,5.8865,5.8096,5.8434,32380,0
+SOHO.US,D,20181212,000000,5.9294,5.9294,5.7831,5.8291,29243,0
+SOHO.US,D,20181213,000000,5.9137,5.9137,5.7998,5.8788,26289,0
+SOHO.US,D,20181214,000000,5.8525,5.8875,5.7035,5.8875,13536,0
+SOHO.US,D,20181217,000000,5.8963,5.8963,5.5371,5.5721,68495,0
+SOHO.US,D,20181218,000000,5.6334,5.7415,5.5984,5.5984,13329,0
+SOHO.US,D,20181219,000000,5.5459,5.5459,5.2566,5.318,85615,0
+SOHO.US,D,20181220,000000,5.2655,5.3038,5.1692,5.1692,56888,0
+SOHO.US,D,20181221,000000,5.1866,5.3005,5.1686,5.2566,33524,0
+SOHO.US,D,20181224,000000,5.2918,5.3443,5.0386,5.0902,49717,0
+SOHO.US,D,20181226,000000,5.1253,5.2217,5.0386,5.099,47467,0
+SOHO.US,D,20181227,000000,5.0902,5.1068,4.9238,5.0114,67966,0
+SOHO.US,D,20181228,000000,5.0727,5.1165,5.0333,5.0376,51855,0
+SOHO.US,D,20181231,000000,5.1165,5.1165,4.7573,4.915,109056,0
+SOHO.US,D,20190102,000000,4.8538,5.0289,4.839,5.0289,33872,0
+SOHO.US,D,20190103,000000,5.0114,5.1692,4.8625,5.1602,34048,0
+SOHO.US,D,20190104,000000,5.2304,5.6292,5.1692,5.3005,33413,0
+SOHO.US,D,20190107,000000,5.3443,5.3793,5.1796,5.3356,25711,0
+SOHO.US,D,20190108,000000,5.3443,5.5808,5.3443,5.5807,38394,0
+SOHO.US,D,20190109,000000,5.6421,5.6421,5.5195,5.6071,30829,0
+SOHO.US,D,20190110,000000,5.6159,5.6327,5.5108,5.6071,32009,0
+SOHO.US,D,20190111,000000,5.5984,5.8404,5.5195,5.686,44091,0
+SOHO.US,D,20190114,000000,5.7035,5.8875,5.6772,5.721,38869,0
+SOHO.US,D,20190115,000000,5.6684,5.7648,5.5984,5.651,20344,0
+SOHO.US,D,20190116,000000,5.8025,5.8788,5.5634,5.7035,32753,0
+SOHO.US,D,20190117,000000,5.7035,5.8525,5.686,5.7912,25095,0
+SOHO.US,D,20190118,000000,5.8699,5.905,5.8284,5.8611,40872,0
+SOHO.US,D,20190122,000000,5.8788,5.8875,5.7473,5.7648,34290,0
+SOHO.US,D,20190123,000000,5.8085,5.8085,5.7123,5.7648,11906,0
+SOHO.US,D,20190124,000000,5.7386,5.7473,5.5283,5.5896,31901,0
+SOHO.US,D,20190125,000000,5.5794,5.6866,5.5634,5.5721,31011,0
+SOHO.US,D,20190128,000000,5.6071,5.6772,5.5291,5.6071,61859,0
+SOHO.US,D,20190129,000000,5.5808,5.7736,5.5808,5.6247,77585,0
+SOHO.US,D,20190130,000000,5.6071,5.8963,5.6071,5.8437,93628,0
+SOHO.US,D,20190131,000000,5.7998,5.8525,5.7736,5.7998,28770,0
+SOHO.US,D,20190201,000000,5.8788,6.0101,5.8459,5.984,55913,0
+SOHO.US,D,20190204,000000,6.0101,6.0977,5.984,5.984,52854,0
+SOHO.US,D,20190205,000000,5.9752,6.0101,5.8525,5.8875,55085,0
+SOHO.US,D,20190206,000000,5.8525,6.0014,5.8525,5.9575,22560,0
+SOHO.US,D,20190207,000000,5.9663,6.124,5.9489,6.124,52549,0
+SOHO.US,D,20190208,000000,6.0539,6.1591,6.0101,6.0978,25131,0
+SOHO.US,D,20190211,000000,6.0715,6.2205,6.0675,6.2205,50070,0
+SOHO.US,D,20190212,000000,6.2466,6.273,6.1723,6.273,149376,0
+SOHO.US,D,20190213,000000,6.2643,6.4734,6.2643,6.4734,48894,0
+SOHO.US,D,20190214,000000,6.4569,6.5271,6.387,6.4307,49431,0
+SOHO.US,D,20190215,000000,6.492,6.5707,6.4658,6.5095,78707,0
+SOHO.US,D,20190219,000000,6.5534,6.5853,6.4044,6.5008,85441,0
+SOHO.US,D,20190220,000000,6.5095,6.5095,6.3967,6.4044,53565,0
+SOHO.US,D,20190221,000000,6.3957,6.4569,6.387,6.387,39736,0
+SOHO.US,D,20190222,000000,6.3957,6.4347,6.2817,6.33,63004,0
+SOHO.US,D,20190225,000000,6.3781,6.3957,6.2643,6.3343,31161,0
+SOHO.US,D,20190226,000000,6.308,6.3346,5.5283,5.6159,191556,0
+SOHO.US,D,20190227,000000,5.6071,5.6808,5.446,5.5283,105954,0
+SOHO.US,D,20190228,000000,5.5371,5.7561,5.5283,5.7214,70929,0
+SOHO.US,D,20190301,000000,5.7473,5.8875,5.6334,5.7648,77206,0
+SOHO.US,D,20190304,000000,5.7825,5.8525,5.6244,5.6772,90127,0
+SOHO.US,D,20190305,000000,5.6598,5.7386,5.6421,5.7035,24942,0
+SOHO.US,D,20190306,000000,5.7123,5.7825,5.6598,5.7736,37280,0
+SOHO.US,D,20190307,000000,5.7825,5.7825,5.7035,5.7123,39631,0
+SOHO.US,D,20190308,000000,5.7386,5.7386,5.651,5.7386,29631,0
+SOHO.US,D,20190311,000000,5.7561,6.0014,5.7382,5.7736,46438,0
+SOHO.US,D,20190312,000000,5.7736,5.8699,5.7572,5.7912,44209,0
+SOHO.US,D,20190313,000000,5.7736,5.8611,5.7736,5.7998,35593,0
+SOHO.US,D,20190314,000000,5.8624,5.8891,5.7643,5.8802,36973,0
+SOHO.US,D,20190315,000000,5.8534,6.0853,5.6785,5.8624,84965,0
+SOHO.US,D,20190318,000000,5.8802,5.9515,5.7999,5.9426,158055,0
+SOHO.US,D,20190319,000000,5.9605,5.9784,5.8891,5.898,61039,0
+SOHO.US,D,20190320,000000,5.907,6.0541,5.8624,5.9873,40785,0
+SOHO.US,D,20190321,000000,5.9962,6.0676,5.9428,5.9605,34672,0
+SOHO.US,D,20190322,000000,5.9605,5.9695,5.8891,5.8936,20474,0
+SOHO.US,D,20190325,000000,5.9335,5.9605,5.8356,5.9248,38221,0
+SOHO.US,D,20190326,000000,5.9248,5.9784,5.8445,5.9414,34977,0
+SOHO.US,D,20190327,000000,5.9695,5.9695,5.8534,5.9426,13669,0
+SOHO.US,D,20190328,000000,5.9784,5.9784,5.907,5.9784,22880,0
+SOHO.US,D,20190329,000000,5.9784,6.1122,5.9338,6.0765,25680,0
+SOHO.US,D,20190401,000000,6.0854,6.1033,5.898,6.0765,57458,0
+SOHO.US,D,20190402,000000,6.1033,6.1122,5.9676,6.1033,16417,0
+SOHO.US,D,20190403,000000,6.1122,6.1747,5.9873,6.0408,32873,0
+SOHO.US,D,20190404,000000,6.0676,6.1747,6.0368,6.1568,41087,0
+SOHO.US,D,20190405,000000,6.1747,6.1747,6.1122,6.1747,42445,0
+SOHO.US,D,20190408,000000,6.0854,6.1297,6.0408,6.0676,38135,0
+SOHO.US,D,20190409,000000,6.1122,6.1301,6.0408,6.0588,41635,0
+SOHO.US,D,20190410,000000,6.0943,6.1122,6.0252,6.0319,18077,0
+SOHO.US,D,20190411,000000,6.1033,6.1186,6.0578,6.1033,48718,0
+SOHO.US,D,20190412,000000,6.1568,6.1656,6.0229,6.1301,43119,0
+SOHO.US,D,20190415,000000,6.1657,6.1657,6.0261,6.1212,41549,0
+SOHO.US,D,20190416,000000,6.1389,6.1836,6.0475,6.0676,32657,0
+SOHO.US,D,20190417,000000,6.0943,6.1747,5.9426,5.9873,27877,0
+SOHO.US,D,20190418,000000,6.0497,6.0943,5.9592,6.0854,13682,0
+SOHO.US,D,20190422,000000,6.1657,6.1657,6.0319,6.1033,38279,0
+SOHO.US,D,20190423,000000,5.9784,6.1478,5.9695,6.0051,40105,0
+SOHO.US,D,20190424,000000,6.0408,6.1478,5.9784,6.0408,31366,0
+SOHO.US,D,20190425,000000,6.0765,6.0854,6.0438,6.0765,15706,0
+SOHO.US,D,20190426,000000,6.0765,6.1033,6.0497,6.0676,14414,0
+SOHO.US,D,20190429,000000,6.0943,6.1203,6.0229,6.1122,10875,0
+SOHO.US,D,20190430,000000,6.0854,6.2996,6.0854,6.2996,33756,0
+SOHO.US,D,20190501,000000,6.2759,6.3487,6.2729,6.3085,20650,0
+SOHO.US,D,20190502,000000,6.3085,6.3442,6.2461,6.3038,29870,0
+SOHO.US,D,20190503,000000,6.3353,6.4077,6.2906,6.3798,26662,0
+SOHO.US,D,20190506,000000,6.2817,6.4244,6.2461,6.3888,33523,0
+SOHO.US,D,20190507,000000,6.4244,6.4244,6.2461,6.3085,24940,0
+SOHO.US,D,20190508,000000,6.371,6.371,6.2461,6.2817,58284,0
+SOHO.US,D,20190509,000000,6.3085,6.3442,6.2906,6.3442,23532,0
+SOHO.US,D,20190510,000000,6.3353,6.3888,6.3175,6.3798,19758,0
+SOHO.US,D,20190513,000000,6.3442,6.3532,6.1702,6.2773,54231,0
+SOHO.US,D,20190514,000000,6.255,6.3442,6.2422,6.3442,59061,0
+SOHO.US,D,20190515,000000,6.2996,6.371,6.2817,6.3175,28872,0
+SOHO.US,D,20190516,000000,6.3175,6.3978,6.3175,6.3978,28698,0
+SOHO.US,D,20190517,000000,6.4244,6.4244,6.3353,6.4156,36447,0
+SOHO.US,D,20190520,000000,6.4067,6.4156,6.2996,6.3085,20233,0
+SOHO.US,D,20190521,000000,6.362,6.4156,6.2996,6.3175,19405,0
+SOHO.US,D,20190522,000000,6.3442,6.3798,6.2818,6.2996,16605,0
+SOHO.US,D,20190523,000000,6.2493,6.3263,6.2493,6.2729,20534,0
+SOHO.US,D,20190524,000000,6.3263,6.3263,6.255,6.3263,13575,0
+SOHO.US,D,20190528,000000,6.2817,6.3798,6.2817,6.3353,32592,0
+SOHO.US,D,20190529,000000,6.3353,6.3531,6.2461,6.255,28059,0
+SOHO.US,D,20190530,000000,6.2949,6.3353,6.2639,6.3353,24965,0
+SOHO.US,D,20190531,000000,6.3353,6.3888,6.2751,6.3085,21266,0
+SOHO.US,D,20190603,000000,6.3531,6.3531,6.2818,6.3085,21008,0
+SOHO.US,D,20190604,000000,6.3442,6.362,6.2998,6.3353,24097,0
+SOHO.US,D,20190605,000000,6.3798,6.3798,6.2841,6.3798,47980,0
+SOHO.US,D,20190606,000000,6.3798,6.3888,6.3175,6.3353,54677,0
+SOHO.US,D,20190607,000000,6.3888,6.536,6.371,6.4959,76341,0
+SOHO.US,D,20190610,000000,6.5405,6.6922,6.5316,6.6922,56824,0
+SOHO.US,D,20190611,000000,6.6922,6.7458,6.634,6.7458,40661,0
+SOHO.US,D,20190612,000000,6.7814,6.8615,6.7101,6.7814,84561,0
+SOHO.US,D,20190613,000000,6.8994,6.8994,6.6543,6.6634,36996,0
+SOHO.US,D,20190614,000000,6.6816,6.6816,6.5,6.5272,43520,0
+SOHO.US,D,20190617,000000,6.5817,6.6543,6.5636,6.6271,41994,0
+SOHO.US,D,20190618,000000,6.6725,6.7361,6.4818,6.5998,91139,0
+SOHO.US,D,20190619,000000,6.5726,6.6089,6.5363,6.5998,29417,0
+SOHO.US,D,20190620,000000,6.5564,6.7178,6.5545,6.618,33543,0
+SOHO.US,D,20190621,000000,6.6362,6.7633,6.4546,6.7633,114158,0
+SOHO.US,D,20190624,000000,6.7451,6.7451,6.5636,6.6453,30261,0
+SOHO.US,D,20190625,000000,6.6327,6.733,6.5907,6.5907,30576,0
+SOHO.US,D,20190626,000000,6.5679,6.6269,6.4546,6.5454,27072,0
+SOHO.US,D,20190627,000000,6.4546,6.565,6.1822,6.2185,197018,0
+SOHO.US,D,20190628,000000,6.1186,6.3184,6.1186,6.3184,48228,0
+SOHO.US,D,20190701,000000,6.3547,6.3547,6.2276,6.3002,58798,0
+SOHO.US,D,20190702,000000,6.3366,6.3547,6.2821,6.3457,14681,0
+SOHO.US,D,20190703,000000,6.3457,6.4456,6.2912,6.4456,28257,0
+SOHO.US,D,20190705,000000,6.4909,6.5,6.3618,6.5,36476,0
+SOHO.US,D,20190708,000000,6.4365,6.4909,6.4092,6.4818,11190,0
+SOHO.US,D,20190709,000000,6.5181,6.5181,6.3547,6.4637,20484,0
+SOHO.US,D,20190710,000000,6.4818,6.4909,6.4592,6.4909,7235,0
+SOHO.US,D,20190711,000000,6.5181,6.5272,6.3729,6.4637,42711,0
+SOHO.US,D,20190712,000000,6.4818,6.509,6.4182,6.4546,35778,0
+SOHO.US,D,20190715,000000,6.4637,6.4661,6.3729,6.4046,34645,0
+SOHO.US,D,20190716,000000,6.4182,6.4637,6.382,6.4001,25292,0
+SOHO.US,D,20190717,000000,6.4001,6.4001,6.3195,6.3366,22737,0
+SOHO.US,D,20190718,000000,6.3095,6.3547,6.2276,6.228,27281,0
+SOHO.US,D,20190719,000000,6.2549,6.264,6.1732,6.1776,16025,0
+SOHO.US,D,20190722,000000,6.2276,6.3275,6.1836,6.3275,32581,0
+SOHO.US,D,20190723,000000,6.269,6.4182,6.269,6.3366,23877,0
+SOHO.US,D,20190724,000000,6.2912,6.3457,6.2095,6.264,33958,0
+SOHO.US,D,20190725,000000,6.2276,6.3911,6.1852,6.3911,17473,0
+SOHO.US,D,20190726,000000,6.1775,6.4456,6.1775,6.3729,16911,0
+SOHO.US,D,20190729,000000,6.3547,6.4637,6.3094,6.3638,49242,0
+SOHO.US,D,20190730,000000,6.3184,6.4456,6.3184,6.4092,22908,0
+SOHO.US,D,20190731,000000,6.4365,6.5091,6.4324,6.4456,85041,0
+SOHO.US,D,20190801,000000,6.4818,6.4818,6.3547,6.3547,26421,0
+SOHO.US,D,20190802,000000,6.3638,6.4501,6.3457,6.4456,15891,0
+SOHO.US,D,20190805,000000,6.3911,6.3911,6.2641,6.2731,25787,0
+SOHO.US,D,20190806,000000,6.2731,6.4258,6.2095,6.2095,38212,0
+SOHO.US,D,20190807,000000,6.2185,6.3695,6.2185,6.3457,35527,0
+SOHO.US,D,20190808,000000,6.3547,6.3547,6.2731,6.3094,22678,0
+SOHO.US,D,20190809,000000,6.3184,6.3547,6.264,6.3094,32300,0
+SOHO.US,D,20190812,000000,6.3094,6.3547,6.2731,6.3184,27803,0
+SOHO.US,D,20190813,000000,6.3184,6.3366,5.9825,6.1186,40615,0
+SOHO.US,D,20190814,000000,6.1186,6.342,6.053,6.1278,52342,0
+SOHO.US,D,20190815,000000,6.1186,6.1278,6.037,6.046,26893,0
+SOHO.US,D,20190816,000000,6.0824,6.0824,6.0279,6.0279,12555,0
+SOHO.US,D,20190819,000000,6.0552,6.146,6.0552,6.146,17193,0
+SOHO.US,D,20190820,000000,6.1278,6.2821,6.0734,6.1186,23301,0
+SOHO.US,D,20190821,000000,6.146,6.1822,6.0824,6.1186,31144,0
+SOHO.US,D,20190822,000000,6.1005,6.146,6.0915,6.1186,16821,0
+SOHO.US,D,20190823,000000,6.1005,6.2095,6.0734,6.0848,43300,0
+SOHO.US,D,20190826,000000,6.1278,6.2095,6.1278,6.2004,32410,0
+SOHO.US,D,20190827,000000,6.1822,6.3002,6.1822,6.3002,26664,0
+SOHO.US,D,20190828,000000,6.3366,6.3366,6.2095,6.2431,25297,0
+SOHO.US,D,20190829,000000,6.2595,6.264,6.1616,6.1822,17087,0
+SOHO.US,D,20190830,000000,6.1565,6.2095,6.0915,6.1686,29833,0
+SOHO.US,D,20190903,000000,6.1495,6.1641,6.0734,6.146,22242,0
+SOHO.US,D,20190904,000000,6.1551,6.1551,6.0824,6.1278,28312,0
+SOHO.US,D,20190905,000000,6.1278,6.146,5.9735,6.0824,27836,0
+SOHO.US,D,20190906,000000,6.1303,6.2185,6.1005,6.1186,79317,0
+SOHO.US,D,20190909,000000,6.1507,6.1845,6.1005,6.1641,36848,0
+SOHO.US,D,20190910,000000,6.1914,6.1914,6.0824,6.1278,42877,0
+SOHO.US,D,20190911,000000,6.1278,6.2185,6.1005,6.1914,28758,0
+SOHO.US,D,20190912,000000,6.2468,6.2931,6.1543,6.2006,62113,0
+SOHO.US,D,20190913,000000,6.2468,6.2468,6.1728,6.1728,33602,0
+SOHO.US,D,20190916,000000,6.2099,6.2376,6.1728,6.1867,44061,0
+SOHO.US,D,20190917,000000,6.1728,6.2191,6.1728,6.2099,21443,0
+SOHO.US,D,20190918,000000,6.2283,6.2376,6.182,6.2006,20480,0
+SOHO.US,D,20190919,000000,6.2132,6.2283,6.1728,6.182,22409,0
+SOHO.US,D,20190920,000000,6.1451,6.2747,6.1451,6.2653,72815,0
+SOHO.US,D,20190923,000000,6.2191,6.2468,6.1451,6.1451,43661,0
+SOHO.US,D,20190924,000000,6.1914,6.2376,6.1451,6.1543,54587,0
+SOHO.US,D,20190925,000000,6.1635,6.2376,6.1451,6.2099,11765,0
+SOHO.US,D,20190926,000000,6.2099,6.2468,6.1728,6.1914,14570,0
+SOHO.US,D,20190927,000000,6.1451,6.2376,6.1451,6.1451,21361,0
+SOHO.US,D,20190930,000000,6.182,6.2191,6.1451,6.1914,14227,0
+SOHO.US,D,20191001,000000,6.2099,6.256,6.1451,6.1451,19432,0
+SOHO.US,D,20191002,000000,6.1728,6.1728,6.034,6.071,37614,0
+SOHO.US,D,20191003,000000,6.0664,6.1173,6.0155,6.0618,22843,0
+SOHO.US,D,20191004,000000,6.1081,6.1482,6.0525,6.0525,16136,0
+SOHO.US,D,20191007,000000,6.0247,6.1728,6.0247,6.071,14800,0
+SOHO.US,D,20191008,000000,6.1081,6.1081,5.8952,5.9044,43855,0
+SOHO.US,D,20191009,000000,5.9508,6.1187,5.9508,6.0247,26370,0
+SOHO.US,D,20191010,000000,6.0887,6.0987,6.0155,6.0155,20282,0
+SOHO.US,D,20191011,000000,6.0987,6.182,6.0618,6.1358,42194,0
+SOHO.US,D,20191014,000000,6.1635,6.2006,6.0849,6.1266,24346,0
+SOHO.US,D,20191015,000000,6.1266,6.2191,6.0987,6.2006,45343,0
+SOHO.US,D,20191016,000000,6.1635,6.2468,6.1635,6.1728,23170,0
+SOHO.US,D,20191017,000000,6.2283,6.2283,6.1543,6.1635,18815,0
+SOHO.US,D,20191018,000000,6.2006,6.2098,6.1543,6.1728,21915,0
+SOHO.US,D,20191021,000000,6.2191,6.2461,6.0895,6.1081,24978,0
+SOHO.US,D,20191022,000000,6.0987,6.2006,6.0987,6.0987,17980,0
+SOHO.US,D,20191023,000000,6.0895,6.1543,6.0895,6.0987,18517,0
+SOHO.US,D,20191024,000000,6.1451,6.2376,6.0549,6.071,15233,0
+SOHO.US,D,20191025,000000,6.1266,6.182,6.0155,6.0433,24575,0
+SOHO.US,D,20191028,000000,6.0525,6.1081,6.0155,6.0155,31711,0
+SOHO.US,D,20191029,000000,6.034,6.0433,5.9692,5.9877,29189,0
+SOHO.US,D,20191030,000000,5.997,6.0155,5.9229,5.9229,25712,0
+SOHO.US,D,20191031,000000,5.9322,5.9691,5.8396,5.96,39037,0
+SOHO.US,D,20191101,000000,6.0062,6.0062,5.5528,5.8581,109530,0
+SOHO.US,D,20191104,000000,5.9229,6.0155,5.886,5.9785,25765,0
+SOHO.US,D,20191105,000000,5.997,6.0066,5.9044,5.9414,29888,0
+SOHO.US,D,20191106,000000,5.96,6.0339,5.8598,5.9692,76307,0
+SOHO.US,D,20191107,000000,6.034,6.034,5.9229,5.9508,39227,0
+SOHO.US,D,20191108,000000,5.9877,6.1451,5.8027,5.8396,31948,0
+SOHO.US,D,20191111,000000,5.8767,5.9787,5.8396,5.9322,43749,0
+SOHO.US,D,20191112,000000,6.0155,6.0873,5.8675,5.96,47136,0
+SOHO.US,D,20191113,000000,6.0433,6.1451,5.8683,6.0987,118019,0
+SOHO.US,D,20191114,000000,6.0987,6.182,6.0618,6.1266,35643,0
+SOHO.US,D,20191115,000000,6.1543,6.1914,6.0941,6.1543,25538,0
+SOHO.US,D,20191118,000000,6.1914,6.1914,6.0618,6.1635,46930,0
+SOHO.US,D,20191119,000000,6.1358,6.2561,6.1358,6.2099,49296,0
+SOHO.US,D,20191120,000000,6.2561,6.2747,6.1635,6.1635,25421,0
+SOHO.US,D,20191121,000000,6.1451,6.182,6.0895,6.1635,55700,0
+SOHO.US,D,20191122,000000,6.1635,6.1635,6.0895,6.1543,16557,0
+SOHO.US,D,20191125,000000,6.1086,6.1728,6.0803,6.1728,21946,0
+SOHO.US,D,20191126,000000,6.1543,6.1914,6.0895,6.0987,13091,0
+SOHO.US,D,20191127,000000,6.1266,6.1451,5.9322,6.0062,47372,0
+SOHO.US,D,20191129,000000,5.9508,6.0525,5.9414,6.0062,22545,0
+SOHO.US,D,20191202,000000,6.0062,6.1635,5.9633,6.1635,47801,0
+SOHO.US,D,20191203,000000,6.1081,6.1173,6.0618,6.0987,20735,0
+SOHO.US,D,20191204,000000,6.1081,6.1543,6.0778,6.0987,28538,0
+SOHO.US,D,20191205,000000,6.1358,6.1914,6.0642,6.1358,21467,0
+SOHO.US,D,20191206,000000,6.1543,6.2653,6.149,6.182,35737,0
+SOHO.US,D,20191209,000000,6.182,6.2468,6.1543,6.182,51576,0
+SOHO.US,D,20191210,000000,6.2191,6.3857,6.1543,6.3579,63645,0
+SOHO.US,D,20191211,000000,6.3579,6.4042,6.3579,6.3857,56153,0
+SOHO.US,D,20191212,000000,6.2819,6.3574,6.1357,6.2536,73002,0
+SOHO.US,D,20191213,000000,6.2253,6.3197,6.1499,6.2253,26843,0
+SOHO.US,D,20191216,000000,6.2253,6.2253,6.1687,6.1687,29919,0
+SOHO.US,D,20191217,000000,6.1782,6.197,6.1671,6.197,14273,0
+SOHO.US,D,20191218,000000,6.197,6.2324,6.1499,6.1499,38517,0
+SOHO.US,D,20191219,000000,6.1593,6.3574,6.1499,6.1687,44966,0
+SOHO.US,D,20191220,000000,6.1517,6.2819,6.1517,6.197,39015,0
+SOHO.US,D,20191223,000000,6.2442,6.3165,6.2253,6.2631,15075,0
+SOHO.US,D,20191224,000000,6.2725,6.3197,6.2348,6.2442,11995,0
+SOHO.US,D,20191226,000000,6.276,6.3008,6.1593,6.2631,26628,0
+SOHO.US,D,20191227,000000,6.2348,6.3016,6.2348,6.2442,20808,0
+SOHO.US,D,20191230,000000,6.2253,6.3197,6.0933,6.3197,40057,0
+SOHO.US,D,20191231,000000,6.3102,6.5083,6.2678,6.3951,25749,0
+SOHO.US,D,20200102,000000,6.414,6.4423,6.2536,6.3291,29644,0
+SOHO.US,D,20200103,000000,6.3385,6.3385,6.2914,6.3102,16978,0
+SOHO.US,D,20200106,000000,6.2631,6.3008,6.1876,6.2631,25359,0
+SOHO.US,D,20200107,000000,6.2442,6.3008,6.1782,6.1782,29076,0
+SOHO.US,D,20200108,000000,6.1876,6.2819,6.1876,6.197,23911,0
+SOHO.US,D,20200109,000000,6.2253,6.26,6.131,6.197,37175,0
+SOHO.US,D,20200110,000000,6.2253,6.2554,6.1782,6.2442,22241,0
+SOHO.US,D,20200113,000000,6.2631,6.3197,6.2348,6.2631,31372,0
+SOHO.US,D,20200114,000000,6.2914,6.3053,6.131,6.1593,53372,0
+SOHO.US,D,20200115,000000,6.2159,6.2536,6.1404,6.1404,26443,0
+SOHO.US,D,20200116,000000,6.1593,6.2725,6.1593,6.2253,14740,0
+SOHO.US,D,20200117,000000,6.2253,6.2253,6.131,6.197,19817,0
+SOHO.US,D,20200121,000000,6.1687,6.2253,6.1499,6.2159,22201,0
+SOHO.US,D,20200122,000000,6.1687,6.2348,5.9424,5.9424,66856,0
+SOHO.US,D,20200123,000000,6.0933,6.1687,6.0265,6.0367,41755,0
+SOHO.US,D,20200124,000000,6.065,6.0838,5.9986,6.0461,24147,0
+SOHO.US,D,20200127,000000,6.0178,6.0933,5.9424,6.0272,67921,0
+SOHO.US,D,20200128,000000,6.0461,6.0838,6.0367,6.0367,7729,0
+SOHO.US,D,20200129,000000,6.0461,6.0744,5.9612,5.9612,21936,0
+SOHO.US,D,20200130,000000,5.8858,6.0187,5.8858,5.9612,51294,0
+SOHO.US,D,20200131,000000,5.9424,5.999,5.8685,5.8952,119443,0
+SOHO.US,D,20200203,000000,5.9424,6.0178,5.9329,5.9424,15913,0
+SOHO.US,D,20200204,000000,6.0084,6.0265,5.8669,5.8952,35045,0
+SOHO.US,D,20200205,000000,5.9801,6.0555,5.9235,5.9895,29496,0
+SOHO.US,D,20200206,000000,5.9895,6.0209,5.8952,5.8952,45886,0
+SOHO.US,D,20200207,000000,5.8952,5.8952,5.8009,5.8386,27483,0
+SOHO.US,D,20200210,000000,5.8103,5.9424,5.8009,5.8009,32489,0
+SOHO.US,D,20200211,000000,5.7726,5.8669,5.7066,5.7066,68037,0
+SOHO.US,D,20200212,000000,5.7537,5.8292,5.7537,5.782,20216,0
+SOHO.US,D,20200213,000000,5.7726,5.8763,5.7726,5.8763,15787,0
+SOHO.US,D,20200214,000000,5.8763,5.8763,5.7254,5.7254,59150,0
+SOHO.US,D,20200218,000000,5.65,5.7348,5.5934,5.6594,52947,0
+SOHO.US,D,20200219,000000,5.6688,5.7254,5.5877,5.6028,54154,0
+SOHO.US,D,20200220,000000,5.6122,5.7066,5.6122,5.6877,46058,0
+SOHO.US,D,20200221,000000,5.6688,5.8009,5.6217,5.6217,38949,0
+SOHO.US,D,20200224,000000,5.5934,5.6217,5.4896,5.5179,48684,0
+SOHO.US,D,20200225,000000,5.5651,5.6121,5.2821,5.2821,87674,0
+SOHO.US,D,20200226,000000,5.2915,5.3764,4.9425,4.9425,80605,0
+SOHO.US,D,20200227,000000,4.9142,5.1217,4.7397,4.9991,152098,0
+SOHO.US,D,20200228,000000,4.952,4.9897,4.7445,4.8388,134882,0
+SOHO.US,D,20200302,000000,4.8388,5.4236,4.8388,5.0274,98701,0
+SOHO.US,D,20200303,000000,5.022,5.0798,4.7539,4.8482,71850,0
+SOHO.US,D,20200304,000000,4.8482,4.9623,4.8105,4.9142,73156,0
+SOHO.US,D,20200305,000000,4.735,4.8954,4.7162,4.735,74119,0
+SOHO.US,D,20200306,000000,4.7162,4.7633,4.4426,4.5558,96983,0
+SOHO.US,D,20200309,000000,4.5464,4.5464,3.1127,3.1268,242367,0
+SOHO.US,D,20200310,000000,3.5937,4.1031,2.6882,2.8486,340400,0
+SOHO.US,D,20200311,000000,2.7165,2.8297,2.0657,2.16,573750,0
+SOHO.US,D,20200312,000000,2.04,2.75,1.5,1.5,808118,0
+SOHO.US,D,20200313,000000,1.89,2.2739,1.72,1.84,552581,0
+SOHO.US,D,20200316,000000,1.75,1.8,1.48,1.64,491766,0
+SOHO.US,D,20200317,000000,1.66,2.88,1.66,2.31,213731,0
+SOHO.US,D,20200318,000000,2.13,2.19,1.49,1.56,422038,0
+SOHO.US,D,20200319,000000,1.56,1.83,1.5,1.61,297375,0
+SOHO.US,D,20200320,000000,1.73,2.25,1.5,1.53,614962,0
+SOHO.US,D,20200323,000000,1.46,1.64,1.45,1.47,206299,0
+SOHO.US,D,20200324,000000,1.75,1.83,1.43,1.47,293356,0
+SOHO.US,D,20200325,000000,1.63,1.9199,1.52,1.67,343630,0
+SOHO.US,D,20200326,000000,1.8,2.73,1.76,2.15,598261,0
+SOHO.US,D,20200327,000000,2.2,2.2043,1.91,2.04,203967,0
+SOHO.US,D,20200330,000000,1.93,1.95,1.6433,1.65,289301,0
+SOHO.US,D,20200331,000000,1.63,1.79,1.56,1.6,145321,0
+SOHO.US,D,20200401,000000,1.59,1.64,1.43,1.45,233896,0
+SOHO.US,D,20200402,000000,1.48,1.57,1.43,1.44,137652,0
+SOHO.US,D,20200403,000000,1.46,1.5642,1.43,1.56,88051,0
+SOHO.US,D,20200406,000000,1.63,1.8,1.62,1.68,209851,0
+SOHO.US,D,20200407,000000,1.8,1.98,1.65,1.7,271722,0
+SOHO.US,D,20200408,000000,1.75,1.95,1.73,1.82,230000,0
+SOHO.US,D,20200409,000000,1.96,2.32,1.9201,2.05,496337,0
+SOHO.US,D,20200413,000000,2.08,2.08,1.88,1.95,161447,0
+SOHO.US,D,20200414,000000,2.05,2.13,1.91,1.9596,163827,0
+SOHO.US,D,20200415,000000,1.92,2.07,1.75,1.9,248924,0
+SOHO.US,D,20200416,000000,1.94,1.9919,1.86,1.9,129641,0
+SOHO.US,D,20200417,000000,1.99,2.06,1.95,1.95,135204,0
+SOHO.US,D,20200420,000000,1.92,1.94,1.8,1.89,111646,0
+SOHO.US,D,20200421,000000,1.86,1.89,1.76,1.8,99330,0
+SOHO.US,D,20200422,000000,1.85,1.8908,1.74,1.78,95167,0
+SOHO.US,D,20200423,000000,1.77,1.8755,1.7,1.71,380517,0
+SOHO.US,D,20200424,000000,1.75,1.78,1.61,1.68,202377,0
+SOHO.US,D,20200427,000000,1.69,1.82,1.65,1.77,231707,0
+SOHO.US,D,20200428,000000,1.85,1.9235,1.77,1.86,199768,0
+SOHO.US,D,20200429,000000,1.91,2.22,1.9,2.0663,332161,0
+SOHO.US,D,20200430,000000,2.07,2.1,1.9,2.08,224698,0
+SOHO.US,D,20200501,000000,2.03,2.03,1.86,1.92,155053,0
+SOHO.US,D,20200504,000000,1.86,1.94,1.78,1.92,129975,0
+SOHO.US,D,20200505,000000,1.97,2.017,1.88,1.9,129951,0
+SOHO.US,D,20200506,000000,1.89,1.905,1.79,1.83,126896,0
+SOHO.US,D,20200507,000000,1.86,1.9,1.82,1.82,134773,0
+SOHO.US,D,20200508,000000,1.83,1.9,1.8,1.83,134959,0
+SOHO.US,D,20200511,000000,1.85,1.86,1.78,1.78,133584,0
+SOHO.US,D,20200512,000000,1.8,1.83,1.72,1.73,207483,0
+SOHO.US,D,20200513,000000,1.73,1.77,1.53,1.6,403201,0
+SOHO.US,D,20200514,000000,1.6,1.71,1.5226,1.66,101827,0
+SOHO.US,D,20200515,000000,1.67,1.7,1.565,1.61,111205,0
+SOHO.US,D,20200518,000000,1.72,1.9,1.72,1.87,198618,0
+SOHO.US,D,20200519,000000,1.91,1.9799,1.8,1.88,151341,0
+SOHO.US,D,20200520,000000,1.91,1.95,1.77,1.84,224995,0
+SOHO.US,D,20200521,000000,1.87,1.93,1.8,1.9,232092,0
+SOHO.US,D,20200522,000000,1.94,1.94,1.79,1.85,199756,0
+SOHO.US,D,20200526,000000,1.9,2.09,1.88,2.04,385821,0
+SOHO.US,D,20200527,000000,2.14,2.799,2.11,2.68,655216,0
+SOHO.US,D,20200528,000000,2.8,3.45,2.75,2.91,1323495,0
+SOHO.US,D,20200529,000000,2.82,2.99,2.57,2.94,406213,0
+SOHO.US,D,20200601,000000,2.9,2.9,2.7,2.73,282439,0
+SOHO.US,D,20200602,000000,2.76,2.95,2.71,2.74,201019,0
+SOHO.US,D,20200603,000000,2.8,2.97,2.7229,2.91,301854,0
+SOHO.US,D,20200604,000000,2.94,3.3,2.8629,3.28,390019,0
+SOHO.US,D,20200605,000000,3.58,3.94,3.42,3.47,634613,0
+SOHO.US,D,20200608,000000,3.85,4.45,3.6,4.43,495157,0
+SOHO.US,D,20200609,000000,4.3,4.3,3.52,4.06,598367,0
+SOHO.US,D,20200610,000000,3.99,3.99,3.51,3.73,425519,0
+SOHO.US,D,20200611,000000,3.28,3.4799,2.93,2.99,392689,0
+SOHO.US,D,20200612,000000,3.5,3.51,3.2101,3.38,282453,0
+SOHO.US,D,20200615,000000,3,3.6199,2.99,3.54,179815,0
+SOHO.US,D,20200616,000000,3.88,3.922,3.49,3.52,196507,0
+SOHO.US,D,20200617,000000,3.57,3.57,3.15,3.31,190711,0
+SOHO.US,D,20200618,000000,3.25,3.26,3.1068,3.15,88345,0
+SOHO.US,D,20200619,000000,3.25,3.255,2.96,2.96,149034,0
+SOHO.US,D,20200622,000000,2.95,3.12,2.7702,3,223413,0
+SOHO.US,D,20200623,000000,3.03,3.105,2.9,2.96,180086,0
+SOHO.US,D,20200624,000000,2.9,2.99,2.58,2.73,213199,0
+SOHO.US,D,20200625,000000,2.7,2.8531,2.52,2.56,186239,0
+SOHO.US,D,20200626,000000,2.55,2.6,2.255,2.4,378858,0
+SOHO.US,D,20200629,000000,2.68,2.76,2.4272,2.62,206237,0
+SOHO.US,D,20200630,000000,2.61,2.8,2.46,2.52,108314,0
+SOHO.US,D,20200701,000000,2.62,2.69,2.41,2.515,202659,0
+SOHO.US,D,20200702,000000,2.5939,2.64,2.43,2.54,216313,0
+SOHO.US,D,20200706,000000,2.57,2.6666,2.4,2.46,137695,0
+SOHO.US,D,20200707,000000,2.45,2.54,2.31,2.36,182269,0
+SOHO.US,D,20200708,000000,2.34,2.4,2.25,2.37,205183,0
+SOHO.US,D,20200709,000000,2.37,2.3898,2.25,2.27,108986,0
+SOHO.US,D,20200710,000000,2.27,2.5,2.2,2.48,142256,0
+SOHO.US,D,20200713,000000,2.5,2.5393,2.28,2.29,166704,0
+SOHO.US,D,20200714,000000,2.29,2.4,2.29,2.31,114775,0
+SOHO.US,D,20200715,000000,2.43,2.56,2.41,2.47,233073,0
+SOHO.US,D,20200716,000000,2.47,2.5714,2.38,2.49,117699,0
+SOHO.US,D,20200717,000000,2.52,2.52,2.42,2.5,99953,0
+SOHO.US,D,20200720,000000,2.5,2.5,2.32,2.35,185921,0
+SOHO.US,D,20200721,000000,2.35,2.46,2.3,2.39,154589,0
+SOHO.US,D,20200722,000000,2.36,2.43,2.35,2.38,74822,0
+SOHO.US,D,20200723,000000,2.37,2.41,2.32,2.36,61910,0
+SOHO.US,D,20200724,000000,2.34,2.3747,2.3,2.3,55800,0
+SOHO.US,D,20200727,000000,2.3,2.3,2.12,2.15,119802,0
+SOHO.US,D,20200728,000000,2.16,2.22,2.1211,2.21,77932,0
+SOHO.US,D,20200729,000000,2.23,2.25,2.13,2.2,112161,0
+SOHO.US,D,20200730,000000,2.14,2.1999,2.1007,2.15,57117,0
+SOHO.US,D,20200731,000000,2.16,2.2,2.1,2.14,110779,0
+SOHO.US,D,20200803,000000,2.14,2.14,2.07,2.08,114437,0
+SOHO.US,D,20200804,000000,2.07,2.19,2.07,2.18,67971,0
+SOHO.US,D,20200805,000000,2.18,2.2,2.13,2.16,66891,0
+SOHO.US,D,20200806,000000,2.16,2.27,2.13,2.24,74670,0
+SOHO.US,D,20200807,000000,2.24,2.32,2.21,2.29,61204,0
+SOHO.US,D,20200810,000000,2.26,2.45,2.2501,2.35,211490,0
+SOHO.US,D,20200811,000000,2.4,2.515,2.4,2.42,178284,0
+SOHO.US,D,20200812,000000,2.46,2.5,2.36,2.38,65940,0
+SOHO.US,D,20200813,000000,2.39,2.451,2.28,2.33,113843,0
+SOHO.US,D,20200814,000000,2.3,2.33,2.21,2.26,119462,0
+SOHO.US,D,20200817,000000,2.28,2.28,2.2,2.21,71410,0
+SOHO.US,D,20200818,000000,2.22,2.26,2.17,2.2,65777,0
+SOHO.US,D,20200819,000000,2.2,2.24,2.16,2.19,54901,0
+SOHO.US,D,20200820,000000,2.19,2.23,2.15,2.22,76761,0
+SOHO.US,D,20200821,000000,2.19,2.23,2.093,2.1,78130,0
+SOHO.US,D,20200824,000000,2.1,2.19,2.05,2.11,110844,0
+SOHO.US,D,20200825,000000,2.13,2.165,2.075,2.11,74485,0
+SOHO.US,D,20200826,000000,2.1,2.2,2.07,2.09,41624,0
+SOHO.US,D,20200827,000000,2.09,2.17,2.05,2.08,89376,0
+SOHO.US,D,20200828,000000,2.09,2.14,2.06,2.07,105786,0
+SOHO.US,D,20200831,000000,2.08,2.08,1.98,2.02,139739,0
+SOHO.US,D,20200901,000000,2,2.02,1.87,1.92,148938,0
+SOHO.US,D,20200902,000000,1.97,1.98,1.92,1.96,130496,0
+SOHO.US,D,20200903,000000,1.94,2.0642,1.9,1.9,108767,0
+SOHO.US,D,20200904,000000,1.95,2,1.89,1.9001,75596,0
+SOHO.US,D,20200908,000000,1.91,1.9507,1.87,1.87,62986,0
+SOHO.US,D,20200909,000000,1.9,1.9,1.82,1.85,95874,0
+SOHO.US,D,20200910,000000,1.85,1.9,1.8301,1.88,77510,0
+SOHO.US,D,20200911,000000,1.81,1.89,1.8,1.85,61404,0
+SOHO.US,D,20200914,000000,1.9,1.99,1.9,1.97,94224,0
+SOHO.US,D,20200915,000000,2,2.0303,1.95,1.96,70516,0
+SOHO.US,D,20200916,000000,1.97,2,1.93,1.97,23979,0
+SOHO.US,D,20200917,000000,1.93,2.02,1.93,1.97,33427,0
+SOHO.US,D,20200918,000000,1.96,1.9936,1.9,1.93,46107,0
+SOHO.US,D,20200921,000000,1.9,1.9,1.8,1.84,81020,0
+SOHO.US,D,20200922,000000,1.85,1.91,1.8,1.88,51603,0
+SOHO.US,D,20200923,000000,1.86,1.89,1.6945,1.71,94163,0
+SOHO.US,D,20200924,000000,1.71,1.74,1.66,1.67,55631,0
+SOHO.US,D,20200925,000000,1.66,1.8,1.66,1.78,60810,0
+SOHO.US,D,20200928,000000,1.81,1.9,1.76,1.9,74637,0
+SOHO.US,D,20200929,000000,1.9,1.91,1.8,1.82,97090,0
+SOHO.US,D,20200930,000000,1.85,1.89,1.8,1.8,25014,0
+SOHO.US,D,20201001,000000,1.81,1.85,1.78,1.82,42224,0
+SOHO.US,D,20201002,000000,1.7,1.86,1.68,1.85,87734,0
+SOHO.US,D,20201005,000000,1.85,1.88,1.81,1.82,50043,0
+SOHO.US,D,20201006,000000,1.83,1.88,1.7801,1.79,44926,0
+SOHO.US,D,20201007,000000,1.8,1.83,1.78,1.81,29584,0
+SOHO.US,D,20201008,000000,1.81,1.83,1.79,1.82,36533,0
+SOHO.US,D,20201009,000000,1.82,1.82,1.7501,1.77,49787,0
+SOHO.US,D,20201012,000000,1.79,1.82,1.71,1.75,95363,0
+SOHO.US,D,20201013,000000,1.73,1.76,1.67,1.74,90913,0
+SOHO.US,D,20201014,000000,1.73,1.73,1.7,1.72,40676,0
+SOHO.US,D,20201015,000000,1.73,1.74,1.68,1.71,47651,0
+SOHO.US,D,20201016,000000,1.72,1.72,1.66,1.7,44332,0
+SOHO.US,D,20201019,000000,1.7,1.7269,1.65,1.65,63661,0
+SOHO.US,D,20201020,000000,1.65,1.7,1.65,1.68,44401,0
+SOHO.US,D,20201021,000000,1.68,1.7,1.6613,1.6889,28792,0
+SOHO.US,D,20201022,000000,1.69,1.76,1.6841,1.74,57004,0
+SOHO.US,D,20201023,000000,1.74,1.76,1.7,1.74,37859,0
+SOHO.US,D,20201026,000000,1.72,1.72,1.6,1.61,118841,0
+SOHO.US,D,20201027,000000,1.63,1.63,1.59,1.6,40294,0
+SOHO.US,D,20201028,000000,1.55,1.59,1.5,1.51,47789,0
+SOHO.US,D,20201029,000000,1.53,1.58,1.49,1.51,60647,0
+SOHO.US,D,20201030,000000,1.51,1.55,1.48,1.52,79095,0
+SOHO.US,D,20201102,000000,1.53,1.6,1.5,1.53,39219,0
+SOHO.US,D,20201103,000000,1.56,1.65,1.53,1.59,92023,0
+SOHO.US,D,20201104,000000,1.59,1.65,1.55,1.58,35940,0
+SOHO.US,D,20201105,000000,1.59,1.6361,1.56,1.56,45882,0
+SOHO.US,D,20201106,000000,1.57,1.6399,1.56,1.57,29594,0
+SOHO.US,D,20201109,000000,1.9,2.8,1.8,2.58,3948123,0
+SOHO.US,D,20201110,000000,2.235,2.36,1.99,2.3,772232,0
+SOHO.US,D,20201111,000000,2.3,2.33,2.0555,2.31,206341,0
+SOHO.US,D,20201112,000000,2.2,2.28,2.02,2.05,159285,0
+SOHO.US,D,20201113,000000,2.11,2.229,2.05,2.16,261393,0
+SOHO.US,D,20201116,000000,2.4,2.45,2.12,2.16,378283,0
+SOHO.US,D,20201117,000000,2.13,2.31,2.1,2.21,234728,0
+SOHO.US,D,20201118,000000,2.4181,2.42,2.12,2.16,630519,0
+SOHO.US,D,20201119,000000,2.16,2.2253,2.12,2.13,159927,0
+SOHO.US,D,20201120,000000,2.15,2.1756,2.06,2.1,148209,0
+SOHO.US,D,20201123,000000,2.17,2.1797,2.1,2.13,264135,0
+SOHO.US,D,20201124,000000,2.21,2.38,2.1903,2.27,596167,0
+SOHO.US,D,20201125,000000,2.25,2.3,2.13,2.26,207233,0
+SOHO.US,D,20201127,000000,2.27,2.43,2.24,2.4162,253422,0
+SOHO.US,D,20201130,000000,2.43,2.45,2.27,2.3,227316,0
+SOHO.US,D,20201201,000000,2.37,2.42,2.28,2.32,123290,0
+SOHO.US,D,20201202,000000,2.3,2.4,2.26,2.29,167987,0
+SOHO.US,D,20201203,000000,2.33,2.4499,2.3147,2.38,249766,0
+SOHO.US,D,20201204,000000,2.38,3.23,2.38,3.15,2641067,0
+SOHO.US,D,20201207,000000,3.05,3.065,2.6401,2.73,745653,0
+SOHO.US,D,20201208,000000,2.79,3.03,2.78,2.88,424688,0
+SOHO.US,D,20201209,000000,2.94,3.0366,2.77,2.83,341875,0
+SOHO.US,D,20201210,000000,2.8,2.99,2.7927,2.91,204027,0
+SOHO.US,D,20201211,000000,2.89,2.91,2.8,2.87,133764,0
+SOHO.US,D,20201214,000000,2.93,2.94,2.72,2.77,204192,0
+SOHO.US,D,20201215,000000,2.74,2.9,2.7,2.84,164398,0
+SOHO.US,D,20201216,000000,2.84,2.89,2.76,2.86,102540,0
+SOHO.US,D,20201217,000000,2.85,2.89,2.79,2.88,68923,0
+SOHO.US,D,20201218,000000,2.85,2.8778,2.8,2.86,106425,0
+SOHO.US,D,20201221,000000,2.64,2.82,2.62,2.73,202848,0
+SOHO.US,D,20201222,000000,2.72,2.7635,2.5701,2.63,198092,0
+SOHO.US,D,20201223,000000,2.63,2.71,2.61,2.68,170512,0
+SOHO.US,D,20201224,000000,2.69,2.69,2.6,2.62,101171,0
+SOHO.US,D,20201228,000000,2.66,2.69,2.4701,2.51,235185,0
+SOHO.US,D,20201229,000000,2.52,2.52,2.42,2.47,114936,0
+SOHO.US,D,20201230,000000,2.48,2.58,2.47,2.53,77962,0
+SOHO.US,D,20201231,000000,2.51,2.61,2.5,2.5,104985,0
+SOHO.US,D,20210104,000000,2.53,2.55,2.38,2.38,104601,0
+SOHO.US,D,20210105,000000,2.36,2.48,2.35,2.46,46166,0
+SOHO.US,D,20210106,000000,2.47,2.53,2.45,2.47,161554,0
+SOHO.US,D,20210107,000000,2.46,2.54,2.46,2.47,127822,0
+SOHO.US,D,20210108,000000,2.42,2.48,2.412,2.48,76930,0
+SOHO.US,D,20210111,000000,2.41,2.485,2.39,2.43,97435,0
+SOHO.US,D,20210112,000000,2.45,2.89,2.4307,2.75,571323,0
+SOHO.US,D,20210113,000000,2.69,2.74,2.6,2.74,141072,0
+SOHO.US,D,20210114,000000,2.75,2.89,2.71,2.82,200996,0
+SOHO.US,D,20210115,000000,2.8,2.83,2.69,2.75,115576,0
+SOHO.US,D,20210119,000000,2.7628,2.85,2.68,2.82,79214,0
+SOHO.US,D,20210120,000000,2.83,2.86,2.71,2.78,113901,0
+SOHO.US,D,20210121,000000,2.79,2.82,2.68,2.71,76485,0
+SOHO.US,D,20210122,000000,2.7,2.84,2.635,2.69,87062,0
+SOHO.US,D,20210125,000000,2.66,2.7,2.59,2.67,128658,0
+SOHO.US,D,20210126,000000,2.67,2.95,2.67,2.81,345503,0
+SOHO.US,D,20210127,000000,2.75,2.94,2.7401,2.84,246214,0
+SOHO.US,D,20210128,000000,2.84,2.95,2.68,2.75,122692,0
+SOHO.US,D,20210129,000000,2.7,2.7451,2.62,2.69,104408,0
+SOHO.US,D,20210201,000000,2.82,2.82,2.67,2.77,124355,0
+SOHO.US,D,20210202,000000,2.83,2.92,2.78,2.78,186511,0
+SOHO.US,D,20210203,000000,2.82,2.9127,2.7601,2.88,137437,0
+SOHO.US,D,20210204,000000,2.98,2.98,2.9,2.94,118235,0
+SOHO.US,D,20210205,000000,2.96,2.97,2.86,2.94,117943,0
+SOHO.US,D,20210208,000000,2.96,3.12,2.94,3.09,245004,0
+SOHO.US,D,20210209,000000,3.1,3.3996,3.1,3.25,338040,0
+SOHO.US,D,20210210,000000,3.32,3.3903,3.19,3.29,154907,0
+SOHO.US,D,20210211,000000,3.3,3.3717,3.17,3.2,152133,0
+SOHO.US,D,20210212,000000,3.18,3.27,3.11,3.27,98719,0
+SOHO.US,D,20210216,000000,3.39,3.59,3.32,3.5,229507,0
+SOHO.US,D,20210217,000000,3.5,3.5,3.2999,3.41,110767,0
+SOHO.US,D,20210218,000000,3.34,3.4099,3.29,3.33,65570,0
+SOHO.US,D,20210219,000000,3.4,3.5,3.35,3.46,157305,0
+SOHO.US,D,20210222,000000,3.49,3.76,3.46,3.69,206506,0
+SOHO.US,D,20210223,000000,3.64,3.8,3.4738,3.68,161690,0
+SOHO.US,D,20210224,000000,3.7,3.9699,3.7,3.92,236438,0
+SOHO.US,D,20210225,000000,3.95,3.95,3.6607,3.76,171904,0
+SOHO.US,D,20210226,000000,3.7,3.98,3.68,3.68,111025,0
+SOHO.US,D,20210301,000000,4,4.11,3.8204,3.86,269500,0
+SOHO.US,D,20210302,000000,3.86,3.9884,3.83,3.9,75992,0
+SOHO.US,D,20210303,000000,3.92,3.9493,3.7909,3.8,99547,0
+SOHO.US,D,20210304,000000,3.51,3.79,3.3,3.55,319420,0
+SOHO.US,D,20210305,000000,3.64,3.64,3.34,3.5,103215,0
+SOHO.US,D,20210308,000000,3.53,3.75,3.51,3.69,128525,0
+SOHO.US,D,20210309,000000,3.72,3.93,3.71,3.86,149558,0
+SOHO.US,D,20210310,000000,3.88,4.09,3.83,4.08,133383,0
+SOHO.US,D,20210311,000000,4.1,4.3794,4.1,4.18,164237,0
+SOHO.US,D,20210312,000000,4.18,4.34,4.18,4.25,50032,0
+SOHO.US,D,20210315,000000,4.34,4.47,4.245,4.43,136806,0
+SOHO.US,D,20210316,000000,4.49,4.49,4.25,4.29,105940,0
+SOHO.US,D,20210317,000000,4.3,4.3594,4.22,4.32,48887,0
+SOHO.US,D,20210318,000000,4.32,4.337,4.05,4.1,157185,0
+SOHO.US,D,20210319,000000,4.04,4.11,3.95,4.05,146655,0
+SOHO.US,D,20210322,000000,4.07,4.15,4.01,4.02,73067,0
+SOHO.US,D,20210323,000000,4.01,4.01,3.82,3.93,91103,0
+SOHO.US,D,20210324,000000,4.05,4.075,3.77,3.85,146664,0
+SOHO.US,D,20210325,000000,3.81,3.93,3.7001,3.82,155497,0
+SOHO.US,D,20210326,000000,3.96,3.96,3.6401,3.74,87791,0
+SOHO.US,D,20210329,000000,3.74,3.75,3.49,3.49,156192,0
+SOHO.US,D,20210330,000000,3.48,3.6002,3.4,3.52,137919,0
+SOHO.US,D,20210331,000000,3.54,3.57,3.44,3.48,53140,0
+SOHO.US,D,20210401,000000,3.48,3.48,3.1044,3.17,308293,0
+SOHO.US,D,20210405,000000,3.2,3.4,3.13,3.28,129596,0
+SOHO.US,D,20210406,000000,3.3,3.427,3.21,3.24,88917,0
+SOHO.US,D,20210407,000000,3.25,3.25,3.16,3.2,45032,0
+SOHO.US,D,20210408,000000,3.18,3.18,3,3.12,138082,0
+SOHO.US,D,20210409,000000,3.1,3.11,3,3.05,125587,0
+SOHO.US,D,20210412,000000,3.04,3.04,2.88,2.89,125101,0
+SOHO.US,D,20210413,000000,2.88,3.0299,2.88,3,95797,0
+SOHO.US,D,20210414,000000,2.96,3.02,2.8,2.82,155671,0
+SOHO.US,D,20210415,000000,2.84,2.95,2.8046,2.82,131586,0
+SOHO.US,D,20210416,000000,2.87,2.9,2.8,2.9,116282,0
+SOHO.US,D,20210419,000000,2.9,2.94,2.81,2.93,67811,0
+SOHO.US,D,20210420,000000,2.89,2.89,2.76,2.81,100422,0
+SOHO.US,D,20210421,000000,2.8,2.94,2.79,2.91,56657,0
+SOHO.US,D,20210422,000000,2.96,3.016,2.85,2.94,114445,0
+SOHO.US,D,20210423,000000,3,3.07,2.92,2.99,72755,0
+SOHO.US,D,20210426,000000,3.02,3.19,3.01,3.16,123210,0
+SOHO.US,D,20210427,000000,3.13,3.2,3.05,3.09,64280,0
+SOHO.US,D,20210428,000000,3.11,3.19,3.07,3.11,71311,0
+SOHO.US,D,20210429,000000,3.15,3.1716,3.04,3.11,53308,0
+SOHO.US,D,20210430,000000,3.11,3.19,3.05,3.11,80162,0
+SOHO.US,D,20210503,000000,3.11,3.23,3.08,3.16,112479,0
+SOHO.US,D,20210504,000000,3.11,3.2,3.1,3.14,62889,0
+SOHO.US,D,20210505,000000,3.13,3.17,3.09,3.1,78056,0
+SOHO.US,D,20210506,000000,3.09,3.18,3.045,3.16,70932,0
+SOHO.US,D,20210507,000000,3.17,3.45,3.15,3.39,514656,0
+SOHO.US,D,20210510,000000,3.39,4.04,3.28,3.55,3137578,0
+SOHO.US,D,20210511,000000,3.39,3.6,3.1701,3.24,1769934,0
+SOHO.US,D,20210512,000000,3.22,3.47,3.05,3.09,467776,0
+SOHO.US,D,20210513,000000,3.07,3.4,3.07,3.31,746351,0
+SOHO.US,D,20210514,000000,3.3,3.43,3.25,3.31,120541,0
+SOHO.US,D,20210517,000000,3.26,3.36,3.18,3.27,138221,0
+SOHO.US,D,20210518,000000,3.26,3.43,3.23,3.31,108636,0
+SOHO.US,D,20210519,000000,3.26,3.36,3.22,3.3,161685,0
+SOHO.US,D,20210520,000000,3.26,3.3697,3.22,3.33,124145,0
+SOHO.US,D,20210521,000000,3.19,3.44,3.19,3.43,115440,0
+SOHO.US,D,20210524,000000,3.45,3.4911,3.36,3.45,78595,0
+SOHO.US,D,20210525,000000,3.46,3.63,3.46,3.55,177629,0
+SOHO.US,D,20210526,000000,3.56,3.81,3.56,3.67,206516,0
+SOHO.US,D,20210527,000000,3.71,3.787,3.69,3.74,105973,0
+SOHO.US,D,20210528,000000,3.77,3.78,3.64,3.72,77359,0
+SOHO.US,D,20210601,000000,3.69,3.95,3.69,3.9,205339,0
+SOHO.US,D,20210602,000000,3.95,3.9954,3.85,3.98,209359,0
+SOHO.US,D,20210603,000000,3.99,3.9999,3.78,3.85,150671,0
+SOHO.US,D,20210604,000000,3.85,3.9499,3.7,3.74,247898,0
+SOHO.US,D,20210607,000000,3.78,4,3.78,3.95,88683,0
+SOHO.US,D,20210608,000000,3.91,4.17,3.85,4.04,272410,0
+SOHO.US,D,20210609,000000,4.08,4.15,4.01,4.05,202767,0
+SOHO.US,D,20210610,000000,4.08,4.15,4,4.03,70491,0
+SOHO.US,D,20210611,000000,4.05,4.095,4.01,4.04,36615,0
+SOHO.US,D,20210614,000000,4.08,4.08,3.87,3.9,110579,0
+SOHO.US,D,20210615,000000,3.87,3.96,3.6,3.6,104200,0
+SOHO.US,D,20210616,000000,3.59,3.74,3.59,3.62,184131,0
+SOHO.US,D,20210617,000000,3.6,3.7199,3.48,3.48,135659,0
+SOHO.US,D,20210618,000000,3.48,3.5,3.3,3.35,172690,0
+SOHO.US,D,20210621,000000,3.35,3.48,3.3314,3.36,126066,0
+SOHO.US,D,20210622,000000,3.35,3.4108,3.27,3.27,115380,0
+SOHO.US,D,20210623,000000,3.29,3.36,3.26,3.3,236381,0
+SOHO.US,D,20210624,000000,3.35,3.437,3.32,3.32,649493,0
+SOHO.US,D,20210625,000000,3.32,3.35,3.28,3.3,182431,0
+SOHO.US,D,20210628,000000,3.3,3.32,3.01,3.05,469336,0
+SOHO.US,D,20210629,000000,3.06,3.0999,2.99,3,131220,0
+SOHO.US,D,20210630,000000,3.03,3.09,2.998,3,244429,0
+SOHO.US,D,20210701,000000,3.05,3.06,2.99,3.01,128863,0
+SOHO.US,D,20210702,000000,3.04,3.04,2.95,2.97,108752,0
+SOHO.US,D,20210706,000000,3,3.0102,2.9,2.94,112943,0
+SOHO.US,D,20210707,000000,2.92,2.96,2.75,2.77,226610,0
+SOHO.US,D,20210708,000000,2.7,2.83,2.6,2.7,177618,0
+SOHO.US,D,20210709,000000,2.69,2.8699,2.6658,2.85,150773,0
+SOHO.US,D,20210712,000000,2.85,2.897,2.81,2.84,61896,0
+SOHO.US,D,20210713,000000,2.79,2.85,2.74,2.75,59281,0
+SOHO.US,D,20210714,000000,2.78,2.86,2.7101,2.75,55906,0
+SOHO.US,D,20210715,000000,2.75,2.77,2.7,2.75,90235,0
+SOHO.US,D,20210716,000000,2.75,2.8259,2.65,2.7,84319,0
+SOHO.US,D,20210719,000000,2.96,2.96,2.615,2.69,266984,0
+SOHO.US,D,20210720,000000,2.72,2.81,2.72,2.72,113045,0
+SOHO.US,D,20210721,000000,2.73,2.8196,2.66,2.74,250591,0
+SOHO.US,D,20210722,000000,2.74,2.7624,2.66,2.71,68557,0
+SOHO.US,D,20210723,000000,2.69,2.7275,2.65,2.71,35110,0
+SOHO.US,D,20210726,000000,2.69,2.75,2.62,2.63,71684,0
+SOHO.US,D,20210727,000000,2.61,2.62,2.51,2.54,216639,0
+SOHO.US,D,20210728,000000,2.53,2.53,2.38,2.42,206677,0
+SOHO.US,D,20210729,000000,2.39,2.47,2.34,2.34,206001,0
+SOHO.US,D,20210730,000000,2.35,2.39,2.32,2.33,104823,0
+SOHO.US,D,20210802,000000,2.33,2.3863,2.32,2.35,50525,0
+SOHO.US,D,20210803,000000,2.31,2.3173,2.21,2.23,216715,0
+SOHO.US,D,20210804,000000,2.22,2.25,2.17,2.21,75419,0
+SOHO.US,D,20210805,000000,2.21,2.27,2.2,2.22,114158,0
+SOHO.US,D,20210806,000000,2.22,2.4623,2.22,2.25,119783,0
+SOHO.US,D,20210809,000000,2.23,2.3068,2.23,2.25,51410,0
+SOHO.US,D,20210810,000000,2.28,2.28,2.21,2.23,110720,0
+SOHO.US,D,20210811,000000,2.24,2.28,2.21,2.26,91623,0
+SOHO.US,D,20210812,000000,2.3,2.5,2.23,2.32,707593,0
+SOHO.US,D,20210813,000000,2.32,2.32,2.2601,2.27,365098,0
+SOHO.US,D,20210816,000000,2.29,2.29,1.9992,2.05,435952,0
+SOHO.US,D,20210817,000000,2.05,2.05,2,2.02,201211,0
+SOHO.US,D,20210818,000000,2.02,2.0739,1.97,1.99,447542,0
+SOHO.US,D,20210819,000000,1.98,1.99,1.91,1.98,270028,0
+SOHO.US,D,20210820,000000,1.99,2.09,1.97,2.06,146846,0
+SOHO.US,D,20210823,000000,2.09,2.22,2.09,2.19,104453,0
+SOHO.US,D,20210824,000000,2.22,2.37,2.213,2.335,147146,0
+SOHO.US,D,20210825,000000,2.36,2.44,2.32,2.39,130114,0
+SOHO.US,D,20210826,000000,2.37,2.48,2.37,2.41,65397,0
+SOHO.US,D,20210827,000000,2.4,2.5,2.39,2.46,56722,0
+SOHO.US,D,20210830,000000,2.49,2.505,2.3201,2.34,133684,0
+SOHO.US,D,20210831,000000,2.27,2.44,2.27,2.4,120182,0
+SOHO.US,D,20210901,000000,2.38,2.46,2.3501,2.4,59302,0
+SOHO.US,D,20210902,000000,2.44,2.4777,2.38,2.43,51697,0
+SOHO.US,D,20210903,000000,2.41,2.43,2.36,2.39,26069,0
+SOHO.US,D,20210907,000000,2.4,2.48,2.39,2.39,28402,0
+SOHO.US,D,20210908,000000,2.4,2.44,2.36,2.43,36951,0
+SOHO.US,D,20210909,000000,2.43,2.5,2.4193,2.485,48877,0
+SOHO.US,D,20210910,000000,2.5,2.51,2.4614,2.48,15320,0
+SOHO.US,D,20210913,000000,2.48,2.57,2.47,2.56,102012,0
+SOHO.US,D,20210914,000000,2.53,2.55,2.496,2.51,21992,0
+SOHO.US,D,20210915,000000,2.52,2.59,2.4273,2.59,160373,0
+SOHO.US,D,20210916,000000,2.65,2.73,2.607,2.71,188404,0
+SOHO.US,D,20210917,000000,2.73,2.77,2.67,2.76,143471,0
+SOHO.US,D,20210920,000000,2.62,2.68,2.54,2.59,145760,0
+SOHO.US,D,20210921,000000,2.63,2.74,2.6,2.62,75715,0
+SOHO.US,D,20210922,000000,2.65,2.73,2.65,2.68,106484,0
+SOHO.US,D,20210923,000000,2.7,2.73,2.7,2.7,61514,0
+SOHO.US,D,20210924,000000,2.7,2.7,2.62,2.66,40035,0
+SOHO.US,D,20210927,000000,2.7,2.75,2.66,2.72,82953,0
+SOHO.US,D,20210928,000000,2.68,2.716,2.6296,2.63,55347,0
+SOHO.US,D,20210929,000000,2.61,2.7257,2.585,2.59,59991,0
+SOHO.US,D,20210930,000000,2.56,2.65,2.5501,2.56,79276,0
+SOHO.US,D,20211001,000000,2.53,2.66,2.53,2.58,106446,0
+SOHO.US,D,20211004,000000,2.57,2.61,2.57,2.57,35714,0
+SOHO.US,D,20211005,000000,2.58,2.6,2.5501,2.57,33334,0
+SOHO.US,D,20211006,000000,2.53,2.55,2.48,2.49,112601,0
+SOHO.US,D,20211007,000000,2.5,2.55,2.5,2.51,16033,0
+SOHO.US,D,20211008,000000,2.5,2.54,2.45,2.47,46778,0
+SOHO.US,D,20211011,000000,2.48,2.5293,2.43,2.48,40164,0
+SOHO.US,D,20211012,000000,2.46,2.5,2.46,2.48,16108,0
+SOHO.US,D,20211013,000000,2.48,2.55,2.46,2.51,42792,0
+SOHO.US,D,20211014,000000,2.51,2.54,2.44,2.46,83882,0
+SOHO.US,D,20211015,000000,2.49,2.49,2.43,2.43,36213,0
+SOHO.US,D,20211018,000000,2.45,2.5,2.4026,2.4407,80501,0
+SOHO.US,D,20211019,000000,2.46,2.5,2.44,2.45,40368,0
+SOHO.US,D,20211020,000000,2.46,2.515,2.4,2.455,64870,0
+SOHO.US,D,20211021,000000,2.59,2.59,2.4705,2.5064,27304,0
+SOHO.US,D,20211022,000000,2.48,2.54,2.457,2.46,25251,0
+SOHO.US,D,20211025,000000,2.45,2.5421,2.45,2.46,57132,0
+SOHO.US,D,20211026,000000,2.48,2.49,2.42,2.44,24806,0
+SOHO.US,D,20211027,000000,2.45,2.455,2.35,2.38,106736,0
+SOHO.US,D,20211028,000000,2.38,2.46,2.29,2.3,50709,0
+SOHO.US,D,20211029,000000,2.27,2.36,2.27,2.3,38963,0
+SOHO.US,D,20211101,000000,2.32,2.37,2.2901,2.31,42731,0
+SOHO.US,D,20211102,000000,2.34,2.36,2.2752,2.36,37252,0
+SOHO.US,D,20211103,000000,2.36,2.48,2.36,2.47,60141,0
+SOHO.US,D,20211104,000000,2.47,2.5,2.3901,2.42,33106,0
+SOHO.US,D,20211105,000000,2.56,2.91,2.4448,2.71,559207,0
+SOHO.US,D,20211108,000000,2.78,2.86,2.73,2.82,328012,0
+SOHO.US,D,20211109,000000,2.84,2.8999,2.69,2.83,142621,0
+SOHO.US,D,20211110,000000,2.83,2.9,2.75,2.86,78140,0
+SOHO.US,D,20211111,000000,2.85,2.9,2.6901,2.78,170057,0
+SOHO.US,D,20211112,000000,2.77,2.77,2.48,2.65,324871,0
+SOHO.US,D,20211115,000000,2.69,2.69,2.48,2.53,125397,0
+SOHO.US,D,20211116,000000,2.53,2.6,2.41,2.47,55159,0
+SOHO.US,D,20211117,000000,2.48,2.5,2.42,2.45,34099,0
+SOHO.US,D,20211118,000000,2.43,2.4594,2.35,2.42,192802,0
+SOHO.US,D,20211119,000000,2.4,2.4,2.32,2.37,46598,0
+SOHO.US,D,20211122,000000,2.38,2.45,2.3,2.44,23292,0
+SOHO.US,D,20211123,000000,2.42,2.44,2.3777,2.39,23935,0
+SOHO.US,D,20211124,000000,2.37,2.45,2.3602,2.45,20655,0
+SOHO.US,D,20211126,000000,2.33,2.38,2.17,2.24,125723,0
+SOHO.US,D,20211129,000000,2.29,2.29,2.15,2.15,73057,0
+SOHO.US,D,20211130,000000,2.1,2.29,2.05,2.24,107754,0
+SOHO.US,D,20211201,000000,2.21,2.39,2.18,2.26,161266,0
+SOHO.US,D,20211202,000000,2.26,2.36,2.2462,2.36,127587,0
+SOHO.US,D,20211203,000000,2.34,2.42,2.24,2.28,62264,0
+SOHO.US,D,20211206,000000,2.28,2.415,2.26,2.37,74393,0
+SOHO.US,D,20211207,000000,2.44,2.44,2.3802,2.39,50950,0
+SOHO.US,D,20211208,000000,2.41,2.48,2.39,2.41,73915,0
+SOHO.US,D,20211209,000000,2.38,2.425,2.33,2.34,45451,0
+SOHO.US,D,20211210,000000,2.3401,2.3458,2.22,2.26,58299,0
+SOHO.US,D,20211213,000000,2.23,2.23,2.13,2.14,57179,0
+SOHO.US,D,20211214,000000,2.15,2.2015,2.08,2.08,61578,0
+SOHO.US,D,20211215,000000,2.07,2.15,1.99,2.02,108246,0
+SOHO.US,D,20211216,000000,2.05,2.1,2,2.04,47537,0
+SOHO.US,D,20211217,000000,2.02,2.11,1.98,2.03,115414,0
+SOHO.US,D,20211220,000000,1.99,2,1.93,1.97,85041,0
+SOHO.US,D,20211221,000000,2.03,2.08,2.0205,2.07,165236,0
+SOHO.US,D,20211222,000000,2.05,2.12,2.04,2.09,112072,0
+SOHO.US,D,20211223,000000,2.11,2.11,2.03,2.06,81582,0
+SOHO.US,D,20211227,000000,2.05,2.07,1.9501,1.99,134010,0
+SOHO.US,D,20211228,000000,1.98,2.03,1.9,1.93,156096,0
+SOHO.US,D,20211229,000000,1.9,1.989,1.89,1.89,118043,0
+SOHO.US,D,20211230,000000,1.9,2,1.9,1.97,248948,0
+SOHO.US,D,20211231,000000,1.98,2.105,1.97,2.09,185254,0
+SOHO.US,D,20220103,000000,2.12,2.16,2.07,2.11,57472,0
+SOHO.US,D,20220104,000000,2.13,2.19,2.13,2.16,113011,0
+SOHO.US,D,20220105,000000,2.14,2.2,2.0391,2.09,83900,0
+SOHO.US,D,20220106,000000,2.12,2.18,2.04,2.14,40754,0
+SOHO.US,D,20220107,000000,2.12,2.19,2.11,2.14,33648,0
+SOHO.US,D,20220110,000000,2.22,2.29,2.11,2.22,128171,0
+SOHO.US,D,20220111,000000,2.23,2.28,2.195,2.28,19637,0
+SOHO.US,D,20220112,000000,2.27,2.29,2.195,2.24,34877,0
+SOHO.US,D,20220113,000000,2.25,2.3,2.23,2.27,26417,0
+SOHO.US,D,20220114,000000,2.29,2.29,2.1,2.22,84712,0
+SOHO.US,D,20220118,000000,2.18,2.22,2.1,2.11,45693,0
+SOHO.US,D,20220119,000000,2.13,2.13,2.04,2.05,65946,0
+SOHO.US,D,20220120,000000,2.05,2.09,2.04,2.06,45285,0
+SOHO.US,D,20220121,000000,2.06,2.12,1.98,2.02,53245,0
+SOHO.US,D,20220124,000000,1.91,2.02,1.9,2,134164,0
+SOHO.US,D,20220125,000000,1.96,2.09,1.95,2.07,51025,0
+SOHO.US,D,20220126,000000,2.1,2.14,2.07,2.07,41330,0
+SOHO.US,D,20220127,000000,2.13,2.13,2,2.04,31505,0
+SOHO.US,D,20220128,000000,2.05,2.05,1.99,2.01,16019,0
+SOHO.US,D,20220131,000000,2.01,2.04,1.98,1.99,38092,0
+SOHO.US,D,20220201,000000,2.01,2.08,1.99,2.08,73818,0
+SOHO.US,D,20220202,000000,2.08,2.21,2.0286,2.13,81439,0
+SOHO.US,D,20220203,000000,2.13,2.18,2.13,2.17,23101,0
+SOHO.US,D,20220204,000000,2.19,2.2,2.15,2.18,28967,0
+SOHO.US,D,20220207,000000,2.2,2.3895,2.15,2.36,93840,0
+SOHO.US,D,20220208,000000,2.38,2.44,2.37,2.43,67315,0
+SOHO.US,D,20220209,000000,2.48,2.58,2.42,2.54,86164,0
+SOHO.US,D,20220210,000000,2.55,2.61,2.48,2.51,59854,0
+SOHO.US,D,20220211,000000,2.5,2.5,2.38,2.42,51551,0
+SOHO.US,D,20220214,000000,2.42,2.49,2.4,2.4,29672,0
+SOHO.US,D,20220215,000000,2.47,2.53,2.4301,2.5,45490,0
+SOHO.US,D,20220216,000000,2.49,2.49,2.42,2.49,37601,0
+SOHO.US,D,20220217,000000,2.49,2.56,2.431,2.5,41003,0
+SOHO.US,D,20220218,000000,2.49,2.55,2.43,2.46,8459,0
+SOHO.US,D,20220222,000000,2.28,2.43,2.25,2.28,141842,0
+SOHO.US,D,20220223,000000,2.32,2.45,2.25,2.3,29861,0
+SOHO.US,D,20220224,000000,2.21,2.31,2.15,2.3,38648,0
+SOHO.US,D,20220225,000000,2.32,2.4,2.2604,2.35,33539,0
+SOHO.US,D,20220228,000000,2.31,2.4,2.31,2.35,28657,0
+SOHO.US,D,20220301,000000,2.4,2.4,2.25,2.25,17510,0
+SOHO.US,D,20220302,000000,2.34,2.4,2.2882,2.39,39474,0
+SOHO.US,D,20220303,000000,2.29,2.42,2.15,2.29,70177,0
+SOHO.US,D,20220304,000000,2.29,2.29,2.1807,2.23,38335,0
+SOHO.US,D,20220307,000000,2.23,2.23,2.05,2.09,39070,0
+SOHO.US,D,20220308,000000,2.07,2.19,2.07,2.14,42455,0
+SOHO.US,D,20220309,000000,2.2,2.29,2.16,2.1998,61826,0
+SOHO.US,D,20220310,000000,2.2,2.24,2.14,2.15,40832,0
+SOHO.US,D,20220311,000000,2.19,2.23,2.09,2.12,47897,0
+SOHO.US,D,20220314,000000,2.12,2.18,2.0457,2.08,57568,0
+SOHO.US,D,20220315,000000,2.15,2.16,2.0602,2.1,13509,0
+SOHO.US,D,20220316,000000,2.07,2.18,2.07,2.15,22366,0
+SOHO.US,D,20220317,000000,2.18,2.1816,2.09,2.14,70376,0
+SOHO.US,D,20220318,000000,2.08,2.14,2.07,2.13,38669,0
+SOHO.US,D,20220321,000000,2.1,2.19,2.1,2.12,47860,0
+SOHO.US,D,20220322,000000,2.15,2.18,2.08,2.14,54131,0
+SOHO.US,D,20220323,000000,2.09,2.159,2.09,2.09,56011,0
+SOHO.US,D,20220324,000000,2.12,2.17,2.09,2.16,158168,0
+SOHO.US,D,20220325,000000,2.16,2.16,2.01,2.07,171956,0
+SOHO.US,D,20220328,000000,2.03,2.08,2.01,2.03,77259,0
+SOHO.US,D,20220329,000000,2.03,2.0924,2.02,2.02,77470,0
+SOHO.US,D,20220330,000000,2.07,2.07,2.01,2.04,87181,0
+SOHO.US,D,20220331,000000,2.05,2.09,2.04,2.06,55196,0
+SOHO.US,D,20220401,000000,2.1,2.15,2.07,2.11,63272,0
+SOHO.US,D,20220404,000000,2.1719,2.18,2.08,2.14,80496,0
+SOHO.US,D,20220405,000000,2.18,2.18,2.11,2.15,148069,0
+SOHO.US,D,20220406,000000,2.15,2.17,2.1113,2.13,46418,0
+SOHO.US,D,20220407,000000,2.12,2.17,2.0901,2.1,112818,0
+SOHO.US,D,20220408,000000,2.08,2.15,2.08,2.12,31779,0
+SOHO.US,D,20220411,000000,2.09,2.17,2.09,2.1,26631,0
+SOHO.US,D,20220412,000000,2.11,2.13,2.09,2.11,19466,0
+SOHO.US,D,20220413,000000,2.11,2.11,2.07,2.07,90576,0
+SOHO.US,D,20220414,000000,2.08,2.11,2.0701,2.08,51456,0
+SOHO.US,D,20220418,000000,2.05,2.08,2.0101,2.05,55533,0
+SOHO.US,D,20220419,000000,2.05,2.1,2.02,2.07,73042,0
+SOHO.US,D,20220420,000000,2.06,2.06,2.03,2.055,31291,0
+SOHO.US,D,20220421,000000,2.06,2.06,2.005,2.01,79765,0
+SOHO.US,D,20220422,000000,2,2.04,1.95,2,63709,0
+SOHO.US,D,20220425,000000,1.98,2,1.96,1.99,53403,0
+SOHO.US,D,20220426,000000,1.99,1.99,1.92,1.92,35914,0
+SOHO.US,D,20220427,000000,1.94,2.01,1.9197,1.94,32830,0
+SOHO.US,D,20220428,000000,1.97,1.98,1.9,1.98,42091,0
+SOHO.US,D,20220429,000000,1.97,2,1.94,1.96,26315,0
+SOHO.US,D,20220502,000000,1.94,1.98,1.9,1.93,50640,0
+SOHO.US,D,20220503,000000,1.94,1.94,1.9,1.91,33580,0
+SOHO.US,D,20220504,000000,1.93,1.93,1.8516,1.921,41274,0
+SOHO.US,D,20220505,000000,1.92,2,1.839,1.88,44923,0
+SOHO.US,D,20220506,000000,1.9,1.94,1.8501,1.93,48736,0
+SOHO.US,D,20220509,000000,1.94,1.94,1.84,1.855,39599,0
+SOHO.US,D,20220510,000000,1.87,1.91,1.6,1.67,231085,0
+SOHO.US,D,20220511,000000,1.65,1.79,1.65,1.71,56508,0
+SOHO.US,D,20220512,000000,1.77,1.88,1.7,1.77,71356,0
+SOHO.US,D,20220513,000000,1.84,1.8627,1.77,1.86,29649,0
+SOHO.US,D,20220516,000000,1.89,1.92,1.87,1.88,24180,0
+SOHO.US,D,20220517,000000,1.9,1.94,1.89,1.925,32042,0
+SOHO.US,D,20220518,000000,1.86,1.94,1.77,1.79,57844,0
+SOHO.US,D,20220519,000000,1.75,1.92,1.75,1.835,48129,0
+SOHO.US,D,20220520,000000,1.83,1.899,1.7201,1.74,56476,0
+SOHO.US,D,20220523,000000,1.75,1.76,1.7,1.72,32833,0
+SOHO.US,D,20220524,000000,1.74,1.75,1.6603,1.68,24071,0
+SOHO.US,D,20220525,000000,1.71,1.75,1.6919,1.71,13914,0
+SOHO.US,D,20220526,000000,1.71,1.75,1.64,1.73,26792,0
+SOHO.US,D,20220527,000000,1.74,1.79,1.74,1.77,26729,0
+SOHO.US,D,20220531,000000,1.8,1.84,1.78,1.8,50066,0
+SOHO.US,D,20220601,000000,1.83,1.87,1.7947,1.84,34004,0
+SOHO.US,D,20220602,000000,1.87,1.88,1.8028,1.86,35270,0
+SOHO.US,D,20220603,000000,1.86,1.8622,1.84,1.85,50615,0
+SOHO.US,D,20220606,000000,1.85,1.88,1.79,1.8,44094,0
+SOHO.US,D,20220607,000000,1.78,1.87,1.78,1.84,19946,0
+SOHO.US,D,20220608,000000,1.83,1.8698,1.7,1.79,85311,0
+SOHO.US,D,20220609,000000,1.84,1.8495,1.75,1.76,35124,0
+SOHO.US,D,20220610,000000,1.72,1.8492,1.7,1.81,101807,0
+SOHO.US,D,20220613,000000,1.8,1.8,1.7,1.73,51473,0
+SOHO.US,D,20220614,000000,1.78,1.83,1.52,1.54,267770,0
+SOHO.US,D,20220615,000000,1.534,1.78,1.534,1.61,131427,0
+SOHO.US,D,20220616,000000,1.51,1.6256,1.48,1.5,73213,0
+SOHO.US,D,20220617,000000,1.53,1.65,1.51,1.57,94954,0
+SOHO.US,D,20220621,000000,1.59,1.65,1.59,1.63,44341,0
+SOHO.US,D,20220622,000000,1.58,1.6672,1.58,1.63,29707,0
+SOHO.US,D,20220623,000000,1.65,1.65,1.5,1.53,141503,0
+SOHO.US,D,20220624,000000,1.58,1.68,1.57,1.65,69010,0
+SOHO.US,D,20220627,000000,1.71,1.71,1.6,1.66,45558,0
+SOHO.US,D,20220628,000000,1.7499,1.7515,1.58,1.64,69309,0
+SOHO.US,D,20220629,000000,1.6699,1.79,1.6201,1.73,144301,0
+SOHO.US,D,20220630,000000,1.77,1.77,1.7,1.74,138752,0
+SOHO.US,D,20220701,000000,1.72,1.84,1.72,1.82,59208,0
+SOHO.US,D,20220705,000000,1.73,1.93,1.73,1.86,113993,0
+SOHO.US,D,20220706,000000,1.891,1.93,1.872,1.91,28987,0
+SOHO.US,D,20220707,000000,1.87,2.02,1.87,2.01,110958,0
+SOHO.US,D,20220708,000000,1.98,2.05,1.98,2.03,33420,0
+SOHO.US,D,20220711,000000,2.03,2.0389,1.95,1.97,25260,0
+SOHO.US,D,20220712,000000,1.9211,2.04,1.91,1.99,86421,0
+SOHO.US,D,20220713,000000,1.95,1.965,1.945,1.96,36298,0
+SOHO.US,D,20220714,000000,1.95,1.97,1.94,1.95,17943,0
+SOHO.US,D,20220715,000000,2,2,1.91,1.96,13811,0
+SOHO.US,D,20220718,000000,1.98,2,1.94,1.96,22841,0
+SOHO.US,D,20220719,000000,2,2.04,1.96,1.98,33103,0
+SOHO.US,D,20220720,000000,2.02,2.05,1.99,2.01,28000,0
+SOHO.US,D,20220721,000000,2.04,2.08,1.97,2.07,71513,0
+SOHO.US,D,20220722,000000,2.1,2.1,2.0664,2.08,22123,0
+SOHO.US,D,20220725,000000,2.1,2.13,2.065,2.08,11208,0
+SOHO.US,D,20220726,000000,2.05,2.0773,2.0315,2.04,23432,0
+SOHO.US,D,20220727,000000,2.0689,2.121,2.05,2.11,57618,0
+SOHO.US,D,20220728,000000,2.06,2.15,2.05,2.11,57323,0
+SOHO.US,D,20220729,000000,2.12,2.14,2.1,2.13,36217,0
+SOHO.US,D,20220801,000000,2.09,2.135,2.09,2.12,16267,0
+SOHO.US,D,20220802,000000,2.1,2.15,2.06,2.11,93987,0
+SOHO.US,D,20220803,000000,2.1318,2.17,2.0899,2.14,31530,0
+SOHO.US,D,20220804,000000,2.11,2.19,2.11,2.14,18670,0
+SOHO.US,D,20220805,000000,2.1499,2.19,2.14,2.15,50357,0
+SOHO.US,D,20220808,000000,2.18,2.1952,2.12,2.15,33738,0
+SOHO.US,D,20220809,000000,2.17,2.1706,2.09,2.1,20927,0
+SOHO.US,D,20220810,000000,2.13,2.19,2.13,2.15,56438,0
+SOHO.US,D,20220811,000000,2.2,2.33,2.2,2.32,245486,0
+SOHO.US,D,20220812,000000,2.37,2.53,2.32,2.51,377425,0
+SOHO.US,D,20220815,000000,2.45,2.51,2.44,2.49,87650,0
+SOHO.US,D,20220816,000000,2.54,2.84,2.5001,2.71,523552,0
+SOHO.US,D,20220817,000000,2.73,2.88,2.7,2.84,355576,0
+SOHO.US,D,20220818,000000,2.78,3.11,2.76,3.1,491045,0
+SOHO.US,D,20220819,000000,3.08,3.08,2.86,2.93,235592,0
+SOHO.US,D,20220822,000000,2.87,3.04,2.8601,2.87,290223,0
+SOHO.US,D,20220823,000000,2.85,2.92,2.8,2.81,113471,0
+SOHO.US,D,20220824,000000,2.87,2.87,2.77,2.8,107452,0
+SOHO.US,D,20220825,000000,2.91,3.01,2.76,2.95,199550,0
+SOHO.US,D,20220826,000000,2.88,2.95,2.76,2.8,137409,0
+SOHO.US,D,20220829,000000,2.76,2.7889,2.53,2.55,228678,0
+SOHO.US,D,20220830,000000,2.52,2.59,2.48,2.48,87487,0
+SOHO.US,D,20220831,000000,2.5,2.52,2.33,2.39,106182,0
+SOHO.US,D,20220901,000000,2.35,2.4,2.3,2.37,32677,0
+SOHO.US,D,20220902,000000,2.35,2.45,2.35,2.39,49138,0
+SOHO.US,D,20220906,000000,2.32,2.3808,2.3094,2.32,56324,0
+SOHO.US,D,20220907,000000,2.29,2.39,2.25,2.33,33456,0
+SOHO.US,D,20220908,000000,2.31,2.35,2.3024,2.35,18108,0
+SOHO.US,D,20220909,000000,2.36,2.4199,2.36,2.4,27140,0
+SOHO.US,D,20220912,000000,2.42,2.49,2.36,2.41,46638,0
+SOHO.US,D,20220913,000000,2.35,2.43,2.31,2.32,49143,0
+SOHO.US,D,20220914,000000,2.34,2.38,2.27,2.28,56820,0
+SOHO.US,D,20220915,000000,2.28,2.334,2.25,2.25,37671,0
+SOHO.US,D,20220916,000000,2.2252,2.2252,2.15,2.185,25497,0
+SOHO.US,D,20220919,000000,2.15,2.1934,2.1,2.12,66515,0
+SOHO.US,D,20220920,000000,2.1,2.1347,2.06,2.1,25319,0
+SOHO.US,D,20220921,000000,2.1,2.1,2.03,2.04,15965,0
+SOHO.US,D,20220922,000000,2.02,2.0299,1.88,1.9,45142,0
+SOHO.US,D,20220923,000000,1.81,1.87,1.8,1.82,81024,0
+SOHO.US,D,20220926,000000,1.78,1.8399,1.78,1.8196,67761,0
+SOHO.US,D,20220927,000000,1.88,1.88,1.8,1.82,20721,0
+SOHO.US,D,20220928,000000,1.912,1.9299,1.83,1.89,45693,0
+SOHO.US,D,20220929,000000,1.91,1.91,1.82,1.84,36871,0
+SOHO.US,D,20220930,000000,1.82,1.92,1.81,1.88,36471,0
+SOHO.US,D,20221003,000000,1.89,1.92,1.85,1.92,20673,0
+SOHO.US,D,20221004,000000,1.92,2.2,1.92,2.15,108978,0
+SOHO.US,D,20221005,000000,2.1,2.15,1.96,2.11,18661,0
+SOHO.US,D,20221006,000000,2.08,2.139,2.07,2.085,15907,0
+SOHO.US,D,20221007,000000,2.02,2.07,2.02,2.05,19597,0
+SOHO.US,D,20221010,000000,2.05,2.05,2,2.0127,11163,0
+SOHO.US,D,20221011,000000,1.96,1.96,1.93,1.93,29656,0
+SOHO.US,D,20221012,000000,1.9,1.9499,1.85,1.88,22041,0
+SOHO.US,D,20221013,000000,1.85,1.93,1.85,1.9,27625,0
+SOHO.US,D,20221014,000000,1.85,1.96,1.85,1.93,50044,0
+SOHO.US,D,20221017,000000,1.96,1.99,1.9,1.93,38949,0
+SOHO.US,D,20221018,000000,1.9647,2.33,1.96,2.07,88313,0
+SOHO.US,D,20221019,000000,2.03,2.14,2.03,2.11,37658,0
+SOHO.US,D,20221020,000000,2.17,2.23,2.14,2.15,55683,0
+SOHO.US,D,20221021,000000,2.17,2.21,2.17,2.18,24684,0
+SOHO.US,D,20221024,000000,2.18,2.24,2.1548,2.18,59583,0
+SOHO.US,D,20221025,000000,2.12,2.19,2.06,2.17,41661,0
+SOHO.US,D,20221026,000000,2.24,2.2412,2.2,2.21,27587,0
+SOHO.US,D,20221027,000000,2.1901,2.28,2.19,2.25,38485,0
+SOHO.US,D,20221028,000000,2.27,2.27,2.22,2.26,37461,0
+SOHO.US,D,20221031,000000,2.25,2.2989,2.24,2.25,16222,0
+SOHO.US,D,20221101,000000,2.29,2.34,2.24,2.245,11438,0
+SOHO.US,D,20221102,000000,2.244,2.25,2.18,2.18,11185,0
+SOHO.US,D,20221103,000000,2.16,2.21,2.15,2.1622,24136,0
+SOHO.US,D,20221104,000000,2.16,2.17,2.05,2.1364,20376,0
+SOHO.US,D,20221107,000000,2.12,2.15,2.11,2.15,16643,0
+SOHO.US,D,20221108,000000,2.1599,2.175,2.11,2.17,33681,0
+SOHO.US,D,20221109,000000,2.13,2.21,2.06,2.13,30600,0
+SOHO.US,D,20221110,000000,2.5,2.5,2.11,2.21,82361,0
+SOHO.US,D,20221111,000000,2.18,2.27,2.17,2.23,46934,0
+SOHO.US,D,20221114,000000,2.2,2.24,2.13,2.13,57512,0
+SOHO.US,D,20221115,000000,2.13,2.18,2.09,2.12,58026,0
+SOHO.US,D,20221116,000000,2.05,2.1333,2.05,2.13,29774,0
+SOHO.US,D,20221117,000000,1.99,2.1,1.92,2.02,56240,0
+SOHO.US,D,20221118,000000,2.08,2.0827,1.98,2.01,15368,0
+SOHO.US,D,20221121,000000,1.99,2,1.96,1.96,34930,0
+SOHO.US,D,20221122,000000,1.96,2.0072,1.8,1.9,148788,0
+SOHO.US,D,20221123,000000,1.995,1.995,1.92,1.9512,28695,0
+SOHO.US,D,20221125,000000,1.93,1.99,1.93,1.9586,5364,0
+SOHO.US,D,20221128,000000,1.96,1.97,1.91,1.93,58145,0
+SOHO.US,D,20221129,000000,1.96,1.97,1.91,1.92,36169,0
+SOHO.US,D,20221130,000000,2,2,1.91,1.9459,60954,0
+SOHO.US,D,20221201,000000,1.94,1.9997,1.94,1.97,37512,0
+SOHO.US,D,20221202,000000,1.96,1.98,1.91,1.93,31863,0
+SOHO.US,D,20221205,000000,1.94,1.9499,1.8827,1.9,21596,0
+SOHO.US,D,20221206,000000,1.86,1.8899,1.82,1.85,62195,0
+SOHO.US,D,20221207,000000,1.85,1.874,1.8371,1.86,6113,0
+SOHO.US,D,20221208,000000,1.87,1.88,1.84,1.86,24281,0
+SOHO.US,D,20221209,000000,1.86,1.89,1.85,1.865,14910,0
+SOHO.US,D,20221212,000000,1.86,1.8747,1.8,1.83,67411,0
+SOHO.US,D,20221213,000000,1.89,1.89,1.82,1.83,106173,0
+SOHO.US,D,20221214,000000,1.82,1.84,1.82,1.83,87054,0
+SOHO.US,D,20221215,000000,1.8,1.84,1.8,1.83,44404,0
+SOHO.US,D,20221216,000000,1.84,1.8427,1.82,1.84,26328,0
+SOHO.US,D,20221219,000000,1.819,1.84,1.6601,1.77,129487,0
+SOHO.US,D,20221220,000000,1.771,1.81,1.73,1.78,47088,0
+SOHO.US,D,20221221,000000,1.7901,1.8248,1.79,1.79,34741,0
+SOHO.US,D,20221222,000000,1.75,1.77,1.72,1.76,31561,0
+SOHO.US,D,20221223,000000,1.71,1.7927,1.7,1.78,56651,0
+SOHO.US,D,20221227,000000,1.77,1.8,1.74,1.78,54314,0
+SOHO.US,D,20221228,000000,1.74,1.79,1.74,1.78,61439,0
+SOHO.US,D,20221229,000000,1.76,1.8627,1.76,1.84,474104,0
+SOHO.US,D,20221230,000000,1.8,1.85,1.75,1.81,87460,0
+SOHO.US,D,20230103,000000,1.8,1.85,1.79,1.83,30161,0
+SOHO.US,D,20230104,000000,1.86,1.88,1.82,1.86,41701,0
+SOHO.US,D,20230105,000000,1.8,1.8327,1.79,1.83,26935,0
+SOHO.US,D,20230106,000000,1.88,1.8927,1.848,1.89,47652,0
+SOHO.US,D,20230109,000000,1.86,1.9227,1.84,1.89,51770,0
+SOHO.US,D,20230110,000000,1.88,1.9,1.88,1.8999,7768,0
+SOHO.US,D,20230111,000000,1.89,1.92,1.86,1.89,42422,0
+SOHO.US,D,20230112,000000,1.9,1.95,1.87,1.89,14514,0
+SOHO.US,D,20230113,000000,1.89,1.94,1.88,1.94,15564,0
+SOHO.US,D,20230117,000000,1.94,1.94,1.899,1.9088,12320,0
+SOHO.US,D,20230118,000000,1.94,1.95,1.8701,1.9,26419,0
+SOHO.US,D,20230119,000000,1.86,1.88,1.82,1.82,59910,0
+SOHO.US,D,20230120,000000,1.91,1.91,1.84,1.87,32145,0
+SOHO.US,D,20230123,000000,1.8361,1.8837,1.8063,1.8427,26211,0
+SOHO.US,D,20230124,000000,1.97,2.33,1.95,2.32,345025,0
+SOHO.US,D,20230125,000000,2.32,2.4,2.25,2.33,193208,0
+SOHO.US,D,20230126,000000,2.41,2.47,2.3,2.45,168999,0
+SOHO.US,D,20230127,000000,2.46,2.4699,2.3901,2.43,44937,0
+SOHO.US,D,20230130,000000,2.42,2.42,2.3,2.33,71681,0
+SOHO.US,D,20230131,000000,2.33,2.3899,2.33,2.34,54826,0
+SOHO.US,D,20230201,000000,2.44,2.45,2.36,2.4,37800,0
+SOHO.US,D,20230202,000000,2.2,2.47,2.2,2.415,41728,0
+SOHO.US,D,20230203,000000,2.45,2.45,2.38,2.38,31251,0
+SOHO.US,D,20230206,000000,2.43,2.43,2.3301,2.3806,40570,0
+SOHO.US,D,20230207,000000,2.44,2.44,2.3738,2.41,25937,0
+SOHO.US,D,20230208,000000,2.4,2.4,2.3652,2.37,12531,0
+SOHO.US,D,20230209,000000,2.41,2.41,2.3201,2.335,27542,0
+SOHO.US,D,20230210,000000,2.36,2.36,2.25,2.31,30343,0
+SOHO.US,D,20230213,000000,2.25,2.2868,2.23,2.23,59934,0
+SOHO.US,D,20230214,000000,2.22,2.27,2.22,2.23,26579,0
+SOHO.US,D,20230215,000000,2.22,2.245,2.1,2.12,60877,0
+SOHO.US,D,20230216,000000,2.12,2.12,2.09,2.11,16372,0
+SOHO.US,D,20230217,000000,2.08,2.23,2.08,2.18,70681,0
+SOHO.US,D,20230221,000000,2.19,2.19,2.11,2.15,45265,0
+SOHO.US,D,20230222,000000,2.17,2.17,2.1001,2.12,19699,0
+SOHO.US,D,20230223,000000,2.17,2.17,2.1,2.13,36533,0
+SOHO.US,D,20230224,000000,2.14,2.17,2.1,2.13,26080,0
+SOHO.US,D,20230227,000000,2.16,2.24,2.146,2.21,77263,0
+SOHO.US,D,20230228,000000,2.205,2.25,2.19,2.24,40514,0
+SOHO.US,D,20230301,000000,2.26,2.26,2.1943,2.21,19069,0
+SOHO.US,D,20230302,000000,2.38,2.4027,2.27,2.3273,90575,0
+SOHO.US,D,20230303,000000,2.4,2.4262,2.3562,2.41,47435,0
+SOHO.US,D,20230306,000000,2.44,2.44,2.281,2.33,42155,0
+SOHO.US,D,20230307,000000,2.3,2.31,2.26,2.28,21431,0
+SOHO.US,D,20230308,000000,2.26,2.32,2.26,2.32,10296,0
+SOHO.US,D,20230309,000000,2.2702,2.3257,2.25,2.25,12273,0
+SOHO.US,D,20230310,000000,2.32,2.33,2.15,2.1795,26312,0
+SOHO.US,D,20230313,000000,2.11,2.39,2.11,2.17,42496,0
+SOHO.US,D,20230314,000000,2.23,2.25,2.11,2.14,45761,0
+SOHO.US,D,20230315,000000,2.11,2.245,2.105,2.12,19494,0
+SOHO.US,D,20230316,000000,2.17,2.17,2.09,2.1,23325,0
+SOHO.US,D,20230317,000000,2.05,2.0754,1.982,2,64413,0
+SOHO.US,D,20230320,000000,2.01,2.08,2.01,2.04,10952,0
+SOHO.US,D,20230321,000000,2.05,2.12,2.05,2.06,7309,0
+SOHO.US,D,20230322,000000,2.08,2.08,2.04,2.04,3605,0
+SOHO.US,D,20230323,000000,2.0855,2.0855,1.9924,2.05,8284,0
+SOHO.US,D,20230324,000000,2.03,2.03,1.9,1.99,41341,0
+SOHO.US,D,20230327,000000,1.98,2.032,1.98,2.03,13933,0
+SOHO.US,D,20230328,000000,1.99,2.06,1.93,2.01,28133,0
+SOHO.US,D,20230329,000000,2,2.039,1.95,1.95,29229,0
+SOHO.US,D,20230330,000000,1.97,2.05,1.97,1.98,15109,0
+SOHO.US,D,20230331,000000,2,2.01,1.9901,1.995,54393,0
+SOHO.US,D,20230403,000000,1.99,2,1.98,2,18501,0
+SOHO.US,D,20230404,000000,2,2.025,1.99,1.995,16548,0
+SOHO.US,D,20230405,000000,1.99,2,1.98,1.99,18786,0
+SOHO.US,D,20230406,000000,1.98,2.0012,1.96,2,16845,0
+SOHO.US,D,20230410,000000,2,2,1.98,1.98,22047,0
+SOHO.US,D,20230411,000000,1.96,2,1.96,1.9905,7088,0
+SOHO.US,D,20230412,000000,1.98,1.98,1.96,1.97,18398,0
+SOHO.US,D,20230413,000000,1.98,1.9807,1.94,1.95,22496,0
+SOHO.US,D,20230414,000000,1.95,1.9646,1.9,1.93,23293,0
+SOHO.US,D,20230417,000000,1.96,1.96,1.91,1.95,13477,0
+SOHO.US,D,20230418,000000,1.9268,1.9573,1.92,1.945,7783,0
+SOHO.US,D,20230419,000000,1.9,1.9598,1.9,1.94,12369,0
+SOHO.US,D,20230420,000000,1.91,1.961,1.91,1.94,40133,0
+SOHO.US,D,20230421,000000,1.93,1.9498,1.9183,1.93,17888,0
+SOHO.US,D,20230424,000000,1.9,1.94,1.9,1.9,22734,0
+SOHO.US,D,20230425,000000,1.88,1.9,1.88,1.89,20658,0
+SOHO.US,D,20230426,000000,1.8899,1.9,1.88,1.9,19612,0
+SOHO.US,D,20230427,000000,1.9,1.93,1.87,1.89,17160,0
+SOHO.US,D,20230428,000000,1.88,1.93,1.88,1.89,6389,0
+SOHO.US,D,20230501,000000,1.9,1.95,1.8801,1.89,19415,0
+SOHO.US,D,20230502,000000,1.88,1.89,1.87,1.88,52913,0
+SOHO.US,D,20230503,000000,1.87,1.9595,1.87,1.89,71533,0
+SOHO.US,D,20230504,000000,1.88,1.902,1.8792,1.88,14317,0
+SOHO.US,D,20230505,000000,1.94,1.94,1.8,1.8699,64554,0
+SOHO.US,D,20230508,000000,1.87,1.8799,1.85,1.865,17307,0
+SOHO.US,D,20230509,000000,1.87,1.892,1.86,1.89,13510,0
+SOHO.US,D,20230510,000000,1.87,1.89,1.8601,1.8682,14502,0
+SOHO.US,D,20230511,000000,1.95,1.95,1.8401,1.88,57440,0
+SOHO.US,D,20230512,000000,1.892,1.9,1.84,1.86,26491,0
+SOHO.US,D,20230515,000000,1.85,1.9,1.82,1.82,23212,0
+SOHO.US,D,20230516,000000,1.81,1.82,1.8,1.81,19060,0
+SOHO.US,D,20230517,000000,1.81,1.8394,1.8068,1.825,20462,0
+SOHO.US,D,20230518,000000,1.8,1.83,1.77,1.79,25138,0
+SOHO.US,D,20230519,000000,1.78,1.8,1.75,1.75,23661,0
+SOHO.US,D,20230522,000000,1.752,1.7524,1.7,1.71,36272,0
+SOHO.US,D,20230523,000000,1.69,1.77,1.69,1.73,32365,0
+SOHO.US,D,20230524,000000,1.74,1.75,1.71,1.71,23282,0
+SOHO.US,D,20230525,000000,1.71,1.774,1.66,1.66,48776,0
+SOHO.US,D,20230526,000000,1.66,1.675,1.63,1.63,51554,0
+SOHO.US,D,20230530,000000,1.652,1.84,1.652,1.82,148422,0
+SOHO.US,D,20230531,000000,1.82,1.87,1.77,1.83,49661,0
+SOHO.US,D,20230601,000000,1.8207,1.8207,1.78,1.81,18343,0
+SOHO.US,D,20230602,000000,1.8,1.88,1.7901,1.85,26827,0
+SOHO.US,D,20230605,000000,1.79,1.8699,1.79,1.84,14476,0
+SOHO.US,D,20230606,000000,1.84,1.89,1.835,1.885,38245,0
+SOHO.US,D,20230607,000000,1.89,1.9799,1.89,1.945,23502,0
+SOHO.US,D,20230608,000000,1.95,1.9699,1.95,1.96,15355,0
+SOHO.US,D,20230609,000000,1.9338,2.02,1.9338,1.95,62510,0
+SOHO.US,D,20230612,000000,1.88,1.97,1.8738,1.93,32707,0
+SOHO.US,D,20230613,000000,1.94,1.95,1.9,1.9,16816,0
+SOHO.US,D,20230614,000000,1.9,1.94,1.8801,1.89,26388,0
+SOHO.US,D,20230615,000000,1.9325,2.02,1.88,1.98,84030,0
+SOHO.US,D,20230616,000000,2.03,2.0486,1.98,2.01,61806,0
+SOHO.US,D,20230620,000000,2,2.05,1.994,2,11729,0
+SOHO.US,D,20230621,000000,2.01,2.04,1.9925,2.02,11983,0
+SOHO.US,D,20230622,000000,2,2.0199,1.9833,2,17210,0
+SOHO.US,D,20230623,000000,1.98,2,1.9,1.94,33188,0
+SOHO.US,D,20230626,000000,1.935,1.97,1.91,1.925,22010,0
+SOHO.US,D,20230627,000000,1.9899,1.9899,1.925,1.94,13139,0
+SOHO.US,D,20230628,000000,1.9101,1.93,1.8909,1.91,9581,0
+SOHO.US,D,20230629,000000,1.9,1.92,1.8,1.84,31726,0
+SOHO.US,D,20230630,000000,1.92,1.92,1.82,1.89,95612,0
+SOHO.US,D,20230703,000000,1.94,1.94,1.87,1.92,15709,0
+SOHO.US,D,20230705,000000,1.92,1.92,1.855,1.89,5190,0
+SOHO.US,D,20230706,000000,1.87,1.94,1.8624,1.87,72640,0
+SOHO.US,D,20230707,000000,1.9,1.96,1.88,1.95,31351,0
+SOHO.US,D,20230710,000000,1.9003,1.9447,1.9001,1.93,27687,0
+SOHO.US,D,20230711,000000,1.9161,1.93,1.9,1.93,13646,0
+SOHO.US,D,20230712,000000,2.01,2.25,2.01,2.19,296174,0
+SOHO.US,D,20230713,000000,2.25,2.31,2.19,2.3,79783,0
+SOHO.US,D,20230714,000000,2.22,2.32,2.21,2.21,96736,0
+SOHO.US,D,20230717,000000,2.27,2.45,2.2485,2.41,228670,0
+SOHO.US,D,20230718,000000,2.43,2.44,2.33,2.38,86116,0
+SOHO.US,D,20230719,000000,2.4,2.5,2.36,2.3824,234153,0
+SOHO.US,D,20230720,000000,2.36,2.41,2.25,2.32,75965,0
+SOHO.US,D,20230721,000000,2.25,2.42,2.25,2.39,83882,0
+SOHO.US,D,20230724,000000,2.4,2.44,2.3,2.35,68913,0
+SOHO.US,D,20230725,000000,2.29,2.35,2.22,2.27,82037,0
+SOHO.US,D,20230726,000000,2.29,2.32,2.16,2.18,65903,0
+SOHO.US,D,20230727,000000,2.29,2.4286,2.28,2.35,209587,0
+SOHO.US,D,20230728,000000,2.41,2.45,2.35,2.38,119326,0
+SOHO.US,D,20230731,000000,2.45,2.45,2.2,2.25,200900,0
+SOHO.US,D,20230801,000000,2.22,2.24,2.16,2.235,81620,0
+SOHO.US,D,20230802,000000,2.17,2.25,2.1,2.13,101893,0
+SOHO.US,D,20230803,000000,2.14,2.15,2.05,2.12,53467,0
+SOHO.US,D,20230804,000000,2.13,2.23,2.1018,2.18,57650,0
+SOHO.US,D,20230807,000000,2.165,2.21,2.152,2.19,23775,0
+SOHO.US,D,20230808,000000,2.2,2.23,2.12,2.23,58853,0
+SOHO.US,D,20230809,000000,2.23,2.23,2.18,2.18,28696,0
+SOHO.US,D,20230810,000000,2.18,2.182,2.12,2.15,40766,0
+SOHO.US,D,20230811,000000,2.1,2.14,2.09,2.11,41353,0
+SOHO.US,D,20230814,000000,2.09,2.11,2.06,2.08,20072,0
+SOHO.US,D,20230815,000000,2.03,2.11,2.03,2.07,42201,0
+SOHO.US,D,20230816,000000,2.04,2.12,2.04,2.09,29628,0
+SOHO.US,D,20230817,000000,2.04,2.06,2,2,111807,0
+SOHO.US,D,20230818,000000,2.02,2.02,2,2,30607,0
+SOHO.US,D,20230821,000000,2.05,2.05,1.97,1.98,116308,0
+SOHO.US,D,20230822,000000,1.95,1.9683,1.92,1.93,28555,0
+SOHO.US,D,20230823,000000,1.92,1.92,1.72,1.72,247092,0
+SOHO.US,D,20230824,000000,1.77,1.87,1.7469,1.84,122901,0
+SOHO.US,D,20230825,000000,1.8666,1.87,1.8201,1.84,37228,0
+SOHO.US,D,20230828,000000,1.83,1.9394,1.83,1.92,119087,0
+SOHO.US,D,20230829,000000,1.93,1.98,1.902,1.975,105120,0
+SOHO.US,D,20230830,000000,1.92,1.975,1.92,1.975,26721,0
+SOHO.US,D,20230831,000000,1.95,2.01,1.93,1.93,53724,0
+SOHO.US,D,20230901,000000,1.94,1.96,1.86,1.87,49694,0
+SOHO.US,D,20230905,000000,1.85,1.87,1.8001,1.8399,43710,0
+SOHO.US,D,20230906,000000,1.85,1.85,1.785,1.82,14380,0
+SOHO.US,D,20230907,000000,1.78,1.8299,1.78,1.81,45980,0
+SOHO.US,D,20230908,000000,1.81,1.85,1.795,1.8,27082,0
+SOHO.US,D,20230911,000000,1.81,1.87,1.81,1.82,58260,0
+SOHO.US,D,20230912,000000,1.87,1.87,1.83,1.83,14027,0
+SOHO.US,D,20230913,000000,1.81,1.8589,1.81,1.82,22328,0
+SOHO.US,D,20230914,000000,1.8844,1.8844,1.795,1.8,178481,0
+SOHO.US,D,20230915,000000,1.8,1.83,1.79,1.8,37561,0
+SOHO.US,D,20230918,000000,1.79,1.81,1.71,1.79,58563,0
+SOHO.US,D,20230919,000000,1.775,1.81,1.7268,1.79,22286,0
+SOHO.US,D,20230920,000000,1.76,1.82,1.75,1.76,22528,0
+SOHO.US,D,20230921,000000,1.7,1.74,1.67,1.73,63379,0
+SOHO.US,D,20230922,000000,1.71,1.7299,1.68,1.69,52911,0
+SOHO.US,D,20230925,000000,1.71,1.7334,1.64,1.66,96529,0
+SOHO.US,D,20230926,000000,1.685,1.7199,1.67,1.6999,46886,0
+SOHO.US,D,20230927,000000,1.72,1.72,1.67,1.67,24679,0
+SOHO.US,D,20230928,000000,1.71,1.71,1.66,1.68,23775,0
+SOHO.US,D,20230929,000000,1.67,1.7,1.66,1.69,31953,0
+SOHO.US,D,20231002,000000,1.68,1.68,1.59,1.66,71636,0
+SOHO.US,D,20231003,000000,1.62,1.67,1.6,1.6,54378,0
+SOHO.US,D,20231004,000000,1.6001,1.7,1.6001,1.64,58229,0
+SOHO.US,D,20231005,000000,1.62,1.68,1.62,1.62,21209,0
+SOHO.US,D,20231006,000000,1.6101,1.63,1.6,1.61,83209,0
+SOHO.US,D,20231009,000000,1.6,1.64,1.59,1.64,66923,0
+SOHO.US,D,20231010,000000,1.59,1.6899,1.59,1.65,38066,0
+SOHO.US,D,20231011,000000,1.62,1.69,1.6075,1.64,21934,0
+SOHO.US,D,20231012,000000,1.61,1.64,1.6,1.6,45388,0
+SOHO.US,D,20231013,000000,1.59,1.62,1.59,1.61,27780,0
+SOHO.US,D,20231016,000000,1.59,1.66,1.59,1.59,54356,0
+SOHO.US,D,20231017,000000,1.6,1.65,1.54,1.54,36476,0
+SOHO.US,D,20231018,000000,1.55,1.57,1.515,1.54,45864,0
+SOHO.US,D,20231019,000000,1.515,1.5399,1.5001,1.51,81641,0
+SOHO.US,D,20231020,000000,1.5,1.52,1.5,1.51,65358,0
+SOHO.US,D,20231023,000000,1.48,1.55,1.43,1.55,196063,0
+SOHO.US,D,20231024,000000,1.53,1.55,1.5001,1.53,58119,0
+SOHO.US,D,20231025,000000,1.5,1.57,1.5,1.51,31457,0
+SOHO.US,D,20231026,000000,1.52,1.5498,1.4901,1.54,91750,0
+SOHO.US,D,20231027,000000,1.51,1.54,1.48,1.48,142803,0
+SOHO.US,D,20231030,000000,1.48,1.55,1.47,1.52,108661,0
+SOHO.US,D,20231031,000000,1.52,1.58,1.52,1.58,50596,0
+SOHO.US,D,20231101,000000,1.56,1.5959,1.53,1.545,41491,0
+SOHO.US,D,20231102,000000,1.54,1.622,1.53,1.61,96133,0
+SOHO.US,D,20231103,000000,1.65,1.76,1.6067,1.73,112885,0
+SOHO.US,D,20231106,000000,1.75,1.75,1.68,1.68,21179,0
+SOHO.US,D,20231107,000000,1.71,1.71,1.6635,1.67,26808,0
+SOHO.US,D,20231108,000000,1.66,1.75,1.66,1.705,81781,0
+SOHO.US,D,20231109,000000,1.75,1.75,1.58,1.6,85827,0
+SOHO.US,D,20231110,000000,1.51,1.6,1.51,1.56,58656,0
+SOHO.US,D,20231113,000000,1.57,1.59,1.55,1.56,12987,0
+SOHO.US,D,20231114,000000,1.55,1.6,1.55,1.57,93517,0
+SOHO.US,D,20231115,000000,1.59,1.62,1.5701,1.61,40055,0
+SOHO.US,D,20231116,000000,1.67,1.67,1.574,1.59,29055,0
+SOHO.US,D,20231117,000000,1.6062,1.67,1.6,1.62,59903,0
+SOHO.US,D,20231120,000000,1.61,1.61,1.55,1.55,51127,0
+SOHO.US,D,20231121,000000,1.59,1.59,1.56,1.56,43474,0
+SOHO.US,D,20231122,000000,1.55,1.5599,1.53,1.55,34818,0
+SOHO.US,D,20231124,000000,1.51,1.55,1.5,1.53,61372,0
+SOHO.US,D,20231127,000000,1.55,1.5507,1.48,1.52,44879,0
+SOHO.US,D,20231128,000000,1.48,1.5099,1.45,1.455,65467,0
+SOHO.US,D,20231129,000000,1.44,1.52,1.38,1.42,96015,0
+SOHO.US,D,20231130,000000,1.45,1.46,1.34,1.34,131748,0
+SOHO.US,D,20231201,000000,1.35,1.5,1.3499,1.5,145323,0
+SOHO.US,D,20231204,000000,1.51,1.54,1.5,1.54,35258,0
+SOHO.US,D,20231205,000000,1.51,1.52,1.4714,1.5,54550,0
+SOHO.US,D,20231206,000000,1.51,1.51,1.4,1.4,75447,0
+SOHO.US,D,20231207,000000,1.39,1.4699,1.39,1.42,55874,0
+SOHO.US,D,20231208,000000,1.38,1.45,1.38,1.43,64171,0
+SOHO.US,D,20231211,000000,1.39,1.45,1.39,1.41,37375,0
+SOHO.US,D,20231212,000000,1.41,1.44,1.39,1.42,53389,0
+SOHO.US,D,20231213,000000,1.42,1.5,1.406,1.46,73072,0
+SOHO.US,D,20231214,000000,1.5,1.51,1.44,1.49,102555,0
+SOHO.US,D,20231215,000000,1.5,1.56,1.46,1.54,115816,0
+SOHO.US,D,20231218,000000,1.51,1.6,1.51,1.55,57310,0
+SOHO.US,D,20231219,000000,1.52,1.57,1.52,1.55,94217,0
+SOHO.US,D,20231220,000000,1.54,1.56,1.53,1.555,45501,0
+SOHO.US,D,20231221,000000,1.57,1.61,1.53,1.5693,76606,0
+SOHO.US,D,20231222,000000,1.58,1.5829,1.52,1.57,66840,0
+SOHO.US,D,20231226,000000,1.54,1.65,1.53,1.55,68548,0
+SOHO.US,D,20231227,000000,1.53,1.62,1.53,1.53,86324,0
+SOHO.US,D,20231228,000000,1.53,1.56,1.52,1.53,63491,0
+SOHO.US,D,20231229,000000,1.5,1.53,1.45,1.49,264322,0
+SOHO.US,D,20240102,000000,1.5,1.539,1.46,1.535,61972,0
+SOHO.US,D,20240103,000000,1.46,1.5285,1.46,1.51,34968,0
+SOHO.US,D,20240104,000000,1.486,1.5,1.48,1.495,60962,0
+SOHO.US,D,20240105,000000,1.49,1.5262,1.46,1.47,53823,0
+SOHO.US,D,20240108,000000,1.45,1.4984,1.45,1.48,35565,0
+SOHO.US,D,20240109,000000,1.43,1.49,1.42,1.45,146525,0
+SOHO.US,D,20240110,000000,1.45,1.51,1.45,1.5,51702,0
+SOHO.US,D,20240111,000000,1.47,1.5,1.45,1.47,34489,0
+SOHO.US,D,20240112,000000,1.44,1.5,1.44,1.45,43323,0
+SOHO.US,D,20240116,000000,1.43,1.48,1.43,1.47,44924,0
+SOHO.US,D,20240117,000000,1.47,1.4793,1.36,1.39,107968,0
+SOHO.US,D,20240118,000000,1.4,1.42,1.33,1.345,130211,0
+SOHO.US,D,20240119,000000,1.4,1.43,1.34,1.39,45866,0
+SOHO.US,D,20240122,000000,1.36,1.42,1.36,1.38,79060,0
+SOHO.US,D,20240123,000000,1.41,1.43,1.38,1.38,19398,0
+SOHO.US,D,20240124,000000,1.3833,1.395,1.36,1.39,70448,0
+SOHO.US,D,20240125,000000,1.3955,1.4102,1.37,1.39,108483,0
+SOHO.US,D,20240126,000000,1.36,1.43,1.36,1.39,64581,0
+SOHO.US,D,20240129,000000,1.36,1.433,1.36,1.425,88969,0
+SOHO.US,D,20240130,000000,1.3998,1.4,1.38,1.4,3822,0
+SOHO.US,D,20240131,000000,1.41,1.4499,1.37,1.39,53080,0
+SOHO.US,D,20240201,000000,1.39,1.4299,1.37,1.385,56654,0
+SOHO.US,D,20240202,000000,1.36,1.41,1.36,1.38,20164,0
+SOHO.US,D,20240205,000000,1.43,1.43,1.37,1.375,18150,0
+SOHO.US,D,20240206,000000,1.36,1.3821,1.36,1.38,29073,0
+SOHO.US,D,20240207,000000,1.36,1.38,1.36,1.36,31277,0
+SOHO.US,D,20240208,000000,1.37,1.39,1.32,1.34,102189,0
+SOHO.US,D,20240209,000000,1.33,1.38,1.33,1.38,40401,0
+SOHO.US,D,20240212,000000,1.38,1.39,1.37,1.37,16846,0
+SOHO.US,D,20240213,000000,1.4,1.4,1.34,1.36,53245,0
+SOHO.US,D,20240214,000000,1.3983,1.4,1.3561,1.37,30923,0
+SOHO.US,D,20240215,000000,1.365,1.42,1.3526,1.39,68643,0
+SOHO.US,D,20240216,000000,1.4031,1.4148,1.36,1.36,13117,0
+SOHO.US,D,20240220,000000,1.35,1.36,1.34,1.36,41943,0
+SOHO.US,D,20240221,000000,1.35,1.36,1.35,1.36,7158,0
+SOHO.US,D,20240222,000000,1.36,1.43,1.3517,1.36,78602,0
+SOHO.US,D,20240223,000000,1.38,1.3904,1.3515,1.37,22969,0
+SOHO.US,D,20240226,000000,1.35,1.41,1.35,1.37,25795,0
+SOHO.US,D,20240227,000000,1.37,1.41,1.37,1.37,25830,0
+SOHO.US,D,20240228,000000,1.38,1.4,1.37,1.38,39005,0
+SOHO.US,D,20240229,000000,1.36,1.39,1.36,1.36,27362,0
+SOHO.US,D,20240301,000000,1.35,1.38,1.33,1.37,33224,0
+SOHO.US,D,20240304,000000,1.38,1.4,1.34,1.38,40245,0
+SOHO.US,D,20240305,000000,1.33,1.43,1.33,1.41,45229,0
+SOHO.US,D,20240306,000000,1.37,1.4238,1.37,1.37,104383,0
+SOHO.US,D,20240307,000000,1.38,1.48,1.3404,1.43,260237,0
+SOHO.US,D,20240308,000000,1.43,1.4649,1.4204,1.435,39770,0
+SOHO.US,D,20240311,000000,1.4214,1.44,1.4,1.4,16642,0
+SOHO.US,D,20240312,000000,1.427,1.47,1.39,1.39,26886,0
+SOHO.US,D,20240313,000000,1.42,1.44,1.41,1.42,23332,0
+SOHO.US,D,20240314,000000,1.4,1.47,1.4,1.42,16425,0
+SOHO.US,D,20240315,000000,1.4,1.45,1.39,1.42,26992,0
+SOHO.US,D,20240318,000000,1.41,1.45,1.37,1.37,28187,0
+SOHO.US,D,20240319,000000,1.4113,1.45,1.37,1.37,13231,0
+SOHO.US,D,20240320,000000,1.39,1.45,1.34,1.44,133865,0
+SOHO.US,D,20240321,000000,1.42,1.4599,1.3701,1.43,15677,0
+SOHO.US,D,20240322,000000,1.44,1.4901,1.4201,1.46,41425,0
+SOHO.US,D,20240325,000000,1.43,1.4653,1.42,1.42,25571,0
+SOHO.US,D,20240326,000000,1.42,1.5,1.42,1.43,9967,0
+SOHO.US,D,20240327,000000,1.47,1.49,1.45,1.46,33549,0
+SOHO.US,D,20240328,000000,1.4892,1.5,1.45,1.45,15826,0
+SOHO.US,D,20240401,000000,1.43,1.4663,1.41,1.43,8757,0
+SOHO.US,D,20240402,000000,1.4233,1.43,1.4,1.41,15922,0
+SOHO.US,D,20240403,000000,1.42,1.4459,1.35,1.37,24838,0
+SOHO.US,D,20240404,000000,1.36,1.4295,1.36,1.39,15780,0
+SOHO.US,D,20240405,000000,1.39,1.415,1.385,1.395,15551,0
+SOHO.US,D,20240408,000000,1.4,1.4,1.36,1.3799,17955,0
+SOHO.US,D,20240409,000000,1.38,1.39,1.3627,1.3799,23841,0
+SOHO.US,D,20240410,000000,1.33,1.3899,1.33,1.33,35831,0
+SOHO.US,D,20240411,000000,1.35,1.3799,1.29,1.3,49922,0
+SOHO.US,D,20240412,000000,1.29,1.29,1.25,1.25,48761,0
+SOHO.US,D,20240415,000000,1.3,1.3217,1.22,1.23,75096,0
+SOHO.US,D,20240416,000000,1.21,1.26,1.2,1.2,18251,0
+SOHO.US,D,20240417,000000,1.2,1.2093,1.16,1.17,34796,0
+SOHO.US,D,20240418,000000,1.17,1.2286,1.17,1.2,16088,0
+SOHO.US,D,20240419,000000,1.22,1.2668,1.195,1.195,16117,0
+SOHO.US,D,20240422,000000,1.15,1.32,1.13,1.24,66322,0
+SOHO.US,D,20240423,000000,1.2278,1.35,1.2278,1.27,61573,0
+SOHO.US,D,20240424,000000,1.31,1.34,1.3,1.34,23933,0
+SOHO.US,D,20240425,000000,1.28,1.3,1.25,1.29,20649,0
+SOHO.US,D,20240426,000000,1.31,1.3109,1.25,1.3109,36774,0
+SOHO.US,D,20240429,000000,1.28,1.31,1.2634,1.3,24990,0
+SOHO.US,D,20240430,000000,1.21,1.32,1.21,1.32,7616,0
+SOHO.US,D,20240501,000000,1.3364,1.425,1.3101,1.38,119191,0
+SOHO.US,D,20240502,000000,1.41,1.422,1.32,1.38,82599,0
+SOHO.US,D,20240503,000000,1.39,1.42,1.3801,1.4,27137,0
+SOHO.US,D,20240506,000000,1.42,1.46,1.4,1.4,40491,0
+SOHO.US,D,20240507,000000,1.4345,1.45,1.41,1.41,25016,0
+SOHO.US,D,20240508,000000,1.43,1.46,1.4101,1.43,14473,0
+SOHO.US,D,20240509,000000,1.45,1.47,1.43,1.43,40980,0
+SOHO.US,D,20240510,000000,1.45,1.4758,1.43,1.435,9350,0
+SOHO.US,D,20240513,000000,1.41,1.44,1.37,1.4,29928,0
+SOHO.US,D,20240514,000000,1.4,1.42,1.35,1.4,23487,0
+SOHO.US,D,20240515,000000,1.4,1.4206,1.38,1.39,23155,0
+SOHO.US,D,20240516,000000,1.399,1.44,1.39,1.4,16748,0
+SOHO.US,D,20240517,000000,1.4,1.4398,1.3801,1.43,17161,0
+SOHO.US,D,20240520,000000,1.41,1.4442,1.39,1.44,10662,0
+SOHO.US,D,20240521,000000,1.455,1.46,1.39,1.4,30567,0
+SOHO.US,D,20240522,000000,1.42,1.4399,1.38,1.395,43502,0
+SOHO.US,D,20240523,000000,1.4011,1.41,1.38,1.39,26057,0
+SOHO.US,D,20240524,000000,1.4,1.425,1.38,1.41,13131,0
+SOHO.US,D,20240528,000000,1.39,1.425,1.36,1.36,15422,0
+SOHO.US,D,20240529,000000,1.37,1.4,1.31,1.4,35838,0
+SOHO.US,D,20240530,000000,1.385,1.39,1.37,1.37,8319,0
+SOHO.US,D,20240531,000000,1.37,1.37,1.34,1.36,30079,0
+SOHO.US,D,20240603,000000,1.34,1.36,1.31,1.36,42882,0
+SOHO.US,D,20240604,000000,1.34,1.36,1.3201,1.355,32810,0
+SOHO.US,D,20240605,000000,1.36,1.3695,1.31,1.32,16304,0
+SOHO.US,D,20240606,000000,1.28,1.33,1.28,1.3211,19645,0
+SOHO.US,D,20240607,000000,1.2601,1.32,1.2601,1.3,26216,0
+SOHO.US,D,20240610,000000,1.26,1.28,1.22,1.26,101319,0
+SOHO.US,D,20240611,000000,1.25,1.275,1.2,1.26,47068,0
+SOHO.US,D,20240612,000000,1.27,1.27,1.23,1.2401,4818,0
+SOHO.US,D,20240613,000000,1.21,1.2299,1.181,1.21,22266,0
+SOHO.US,D,20240614,000000,1.22,1.23,1.185,1.2,50862,0
+SOHO.US,D,20240617,000000,1.22,1.23,1.2,1.22,23018,0
+SOHO.US,D,20240618,000000,1.2,1.23,1.1974,1.21,45121,0
+SOHO.US,D,20240620,000000,1.18,1.2,1.09,1.17,88275,0
+SOHO.US,D,20240621,000000,1.1827,1.21,1.17,1.2,71951,0
+SOHO.US,D,20240624,000000,1.205,1.2099,1.1766,1.19,18981,0
+SOHO.US,D,20240625,000000,1.17,1.2,1.17,1.18,3413,0
+SOHO.US,D,20240626,000000,1.16,1.21,1.16,1.18,15503,0
+SOHO.US,D,20240627,000000,1.17,1.2099,1.17,1.18,26441,0
+SOHO.US,D,20240628,000000,1.19,1.1901,1.15,1.15,52827,0
+SOHO.US,D,20240701,000000,1.13,1.16,1.13,1.14,30514,0
+SOHO.US,D,20240702,000000,1.12,1.18,1.11,1.13,32617,0
+SOHO.US,D,20240703,000000,1.14,1.2,1.14,1.1552,11249,0
+SOHO.US,D,20240705,000000,1.15,1.18,1.1233,1.17,14751,0
+SOHO.US,D,20240708,000000,1.15,1.18,1.15,1.16,11034,0
+SOHO.US,D,20240709,000000,1.18,1.1833,1.15,1.1552,13902,0
+SOHO.US,D,20240710,000000,1.16,1.16,1.07,1.11,78241,0
+SOHO.US,D,20240711,000000,1.12,1.155,1.11,1.15,35846,0
+SOHO.US,D,20240712,000000,1.155,1.21,1.155,1.2,40671,0
+SOHO.US,D,20240715,000000,1.19,1.26,1.18,1.21,70967,0
+SOHO.US,D,20240716,000000,1.2,1.27,1.2,1.27,41696,0
+SOHO.US,D,20240717,000000,1.28,1.3098,1.26,1.295,18912,0
+SOHO.US,D,20240718,000000,1.307,1.31,1.27,1.3,24636,0
+SOHO.US,D,20240719,000000,1.2901,1.31,1.29,1.29,2054,0
+SOHO.US,D,20240722,000000,1.29,1.3,1.2701,1.3,4494,0
+SOHO.US,D,20240723,000000,1.319,1.32,1.2505,1.2901,27655,0
+SOHO.US,D,20240724,000000,1.31,1.31,1.26,1.29,49027,0
+SOHO.US,D,20240725,000000,1.3,1.32,1.3,1.3,3825,0
+SOHO.US,D,20240726,000000,1.3,1.31,1.28,1.31,6045,0
+SOHO.US,D,20240729,000000,1.32,1.35,1.31,1.34,25527,0
+SOHO.US,D,20240730,000000,1.31,1.328,1.31,1.32,31051,0
+SOHO.US,D,20240731,000000,1.28,1.31,1.28,1.28,9969,0
+SOHO.US,D,20240801,000000,1.27,1.2999,1.27,1.28,10174,0
+SOHO.US,D,20240802,000000,1.27,1.27,1.25,1.25,19809,0
+SOHO.US,D,20240805,000000,1.19,1.2172,1.15,1.1757,57266,0
+SOHO.US,D,20240806,000000,1.2292,1.23,1.18,1.21,13028,0
+SOHO.US,D,20240807,000000,1.21,1.2359,1.21,1.211,7404,0
+SOHO.US,D,20240808,000000,1.2,1.21,1.2,1.21,10380,0
+SOHO.US,D,20240809,000000,1.225,1.225,1.21,1.2101,6177,0
+SOHO.US,D,20240812,000000,1.18,1.34,1.15,1.23,86740,0
+SOHO.US,D,20240813,000000,1.2,1.2318,1.17,1.21,37334,0
+SOHO.US,D,20240814,000000,1.18,1.2299,1.18,1.21,28792,0
+SOHO.US,D,20240815,000000,1.22,1.222,1.21,1.21,12537,0
+SOHO.US,D,20240816,000000,1.21,1.25,1.21,1.2353,38231,0
+SOHO.US,D,20240819,000000,1.2643,1.2664,1.2401,1.25,26976,0
+SOHO.US,D,20240820,000000,1.24,1.24,1.23,1.2352,7919,0
+SOHO.US,D,20240821,000000,1.235,1.266,1.23,1.2301,19551,0
+SOHO.US,D,20240822,000000,1.22,1.2379,1.22,1.22,10991,0
+SOHO.US,D,20240823,000000,1.21,1.2499,1.21,1.2499,10180,0
+SOHO.US,D,20240826,000000,1.25,1.27,1.23,1.24,34862,0
+SOHO.US,D,20240827,000000,1.24,1.25,1.23,1.25,2638,0
+SOHO.US,D,20240828,000000,1.22,1.28,1.22,1.26,25132,0
+SOHO.US,D,20240829,000000,1.2516,1.2716,1.24,1.25,13830,0
+SOHO.US,D,20240830,000000,1.2456,1.25,1.24,1.245,15300,0
+SOHO.US,D,20240903,000000,1.25,1.25,1.22,1.23,24207,0
+SOHO.US,D,20240904,000000,1.23,1.24,1.2161,1.24,38384,0
+SOHO.US,D,20240905,000000,1.24,1.24,1.21,1.22,28359,0
+SOHO.US,D,20240906,000000,1.2,1.2099,1.19,1.195,11754,0
+SOHO.US,D,20240909,000000,1.17,1.198,1.16,1.18,5104,0
+SOHO.US,D,20240910,000000,1.18,1.19,1.17,1.17,16698,0
+SOHO.US,D,20240911,000000,1.18,1.18,1.17,1.1799,13676,0
+SOHO.US,D,20240912,000000,1.18,1.188,1.17,1.185,8319,0
+SOHO.US,D,20240913,000000,1.19,1.19,1.176,1.185,9537,0
+SOHO.US,D,20240916,000000,1.18,1.25,1.18,1.23,106558,0
+SOHO.US,D,20240917,000000,1.25,1.25,1.23,1.23,59050,0
+SOHO.US,D,20240918,000000,1.24,1.25,1.19,1.19,30915,0
+SOHO.US,D,20240919,000000,1.218,1.3199,1.2,1.24,82618,0
+SOHO.US,D,20240920,000000,1.25,1.31,1.25,1.31,208529,0
+SOHO.US,D,20240923,000000,1.33,1.33,1.23,1.26,52349,0
+SOHO.US,D,20240924,000000,1.29,1.29,1.24,1.24,42106,0
+SOHO.US,D,20240925,000000,1.29,1.29,1.245,1.25,15210,0
+SOHO.US,D,20240926,000000,1.2301,1.25,1.23,1.23,25248,0
+SOHO.US,D,20240927,000000,1.28,1.28,1.22,1.225,58070,0
+SOHO.US,D,20240930,000000,1.24,1.24,1.16,1.21,104092,0
+SOHO.US,D,20241001,000000,1.2,1.2199,1.17,1.2,59204,0
+SOHO.US,D,20241002,000000,1.2,1.2,1.17,1.175,23592,0
+SOHO.US,D,20241003,000000,1.171,1.18,1.07,1.15,130782,0
+SOHO.US,D,20241004,000000,1.13,1.13,1.07,1.08,126003,0
+SOHO.US,D,20241007,000000,1.08,1.09,1.05,1.09,49725,0
+SOHO.US,D,20241008,000000,1.07,1.12,1.07,1.1,50273,0
+SOHO.US,D,20241009,000000,1.1,1.12,1.09,1.095,34104,0
+SOHO.US,D,20241010,000000,1.15,1.25,1.125,1.24,335312,0
+SOHO.US,D,20241011,000000,1.19,1.25,1.19,1.21,82711,0
+SOHO.US,D,20241014,000000,1.21,1.23,1.18,1.18,54710,0
+SOHO.US,D,20241015,000000,1.23,1.29,1.12,1.28,288582,0
+SOHO.US,D,20241016,000000,1.28,1.2899,1.245,1.255,55866,0
+SOHO.US,D,20241017,000000,1.26,1.2785,1.25,1.2602,57529,0
+SOHO.US,D,20241018,000000,1.28,1.28,1.2318,1.25,56452,0
+SOHO.US,D,20241021,000000,1.24,1.245,1.15,1.15,200011,0
+SOHO.US,D,20241022,000000,1.25,1.2899,1.2001,1.28,293896,0
+SOHO.US,D,20241023,000000,1.29,1.41,1.2731,1.4,202218,0
+SOHO.US,D,20241024,000000,1.41,1.5369,1.3621,1.37,246088,0
+SOHO.US,D,20241025,000000,1.47,1.47,1.3601,1.37,45782,0
+SOHO.US,D,20241028,000000,1.37,1.42,1.34,1.39,87833,0
+SOHO.US,D,20241029,000000,1.35,1.35,1.27,1.28,230267,0
+SOHO.US,D,20241030,000000,1.26,1.29,1.25,1.25,43179,0
+SOHO.US,D,20241031,000000,1.25,1.27,1.2031,1.205,73112,0
+SOHO.US,D,20241101,000000,1.32,1.49,1.28,1.45,341563,0
+SOHO.US,D,20241104,000000,1.44,1.445,1.22,1.25,230243,0
+SOHO.US,D,20241105,000000,1.23,1.255,1.21,1.215,87246,0
+SOHO.US,D,20241106,000000,1.26,1.2794,1.22,1.25,91996,0
+SOHO.US,D,20241107,000000,1.2,1.3,1.19,1.28,141969,0
+SOHO.US,D,20241108,000000,1.24,1.2808,1.24,1.26,37266,0
+SOHO.US,D,20241111,000000,1.22,1.26,1.2002,1.22,155631,0
+SOHO.US,D,20241112,000000,1.2,1.23,1.15,1.16,109214,0
+SOHO.US,D,20241113,000000,1.15,1.16,1.05,1.06,215624,0
+SOHO.US,D,20241114,000000,1.05,1.103686,1.025,1.085,100050,0
+SOHO.US,D,20241115,000000,1.06,1.0605,1.04,1.05,79850,0
+SOHO.US,D,20241118,000000,1.05,1.06,1.03,1.04,71001,0
+SOHO.US,D,20241119,000000,1.04,1.0892,1.01,1.01,77939,0
+SOHO.US,D,20241120,000000,1.01,1.01,0.9664,0.9707,102851,0
+SOHO.US,D,20241121,000000,0.97,1.01,0.97,1.01,74164,0
+SOHO.US,D,20241122,000000,1.03,1.03,0.99,1.01,36337,0
+SOHO.US,D,20241125,000000,0.99,0.9998,0.9502,0.99,262831,0
+SOHO.US,D,20241126,000000,0.9405,0.976,0.8639,0.9566,235852,0
+SOHO.US,D,20241127,000000,0.9,1,0.9,0.92,157869,0
+SOHO.US,D,20241129,000000,0.9,0.935,0.89,0.9001,120047,0
+SOHO.US,D,20241202,000000,0.9451,0.9615,0.9012,0.9148,96503,0
+SOHO.US,D,20241203,000000,0.9158,0.968,0.894,0.9048,42303,0
+SOHO.US,D,20241204,000000,0.89,0.9166,0.88,0.9052,141294,0
+SOHO.US,D,20241205,000000,1.01,1.0193,0.9036,0.938,93357,0
+SOHO.US,D,20241206,000000,1.02,1.02,0.95,0.983,142696,0
+SOHO.US,D,20241209,000000,0.9635,1.02,0.9423,0.9967,74798,0
+SOHO.US,D,20241210,000000,1,1.06,0.952,1.03,142795,0
+SOHO.US,D,20241211,000000,1.03,1.12,1.03,1.08,99837,0
+SOHO.US,D,20241212,000000,1.09,1.09,1.0201,1.08,32700,0
+SOHO.US,D,20241213,000000,1.06,1.0799,1.03,1.0421,23789,0
+SOHO.US,D,20241216,000000,1.02,1.058,1.005,1.055,62579,0
+SOHO.US,D,20241217,000000,1.03,1.04,0.99,1.03,115605,0
+SOHO.US,D,20241218,000000,1,1.0189,0.99,1.01,247068,0
+SOHO.US,D,20241219,000000,1.01,1.02,0.9708,1.02,95502,0
+SOHO.US,D,20241220,000000,1.03,1.03,0.9721,1.02,34877,0
+SOHO.US,D,20241223,000000,0.98,1.0387,0.98,1,27844,0
+SOHO.US,D,20241224,000000,0.993,1.03,0.993,1.03,15010,0
+SOHO.US,D,20241226,000000,0.97,1.0299,0.97,0.9869,10326,0
+SOHO.US,D,20241227,000000,0.99,0.99,0.9006,0.9474,158149,0
+SOHO.US,D,20241230,000000,0.919,0.98,0.9165,0.9442,102461,0
+SOHO.US,D,20241231,000000,0.9033,0.9599,0.9,0.9314,92555,0
+SOHO.US,D,20250102,000000,0.92,0.97,0.92,0.95,18028,0
+SOHO.US,D,20250103,000000,0.9775,0.98,0.95,0.98,12045,0
+SOHO.US,D,20250106,000000,0.941,1,0.9405,0.9501,71479,0
+SOHO.US,D,20250107,000000,0.93,0.9799,0.92,0.92433,25459,0
+SOHO.US,D,20250108,000000,0.930001,0.95,0.8924,0.9,74922,0
+SOHO.US,D,20250110,000000,0.9177,0.938,0.85,0.8532,30260,0
+SOHO.US,D,20250113,000000,0.8963,0.9279,0.8532,0.87,14340,0
+SOHO.US,D,20250114,000000,0.8851,0.91,0.87,0.8701,15808,0
+SOHO.US,D,20250115,000000,0.89,0.9259,0.88,0.9048,29369,0
+SOHO.US,D,20250116,000000,0.89,0.908,0.851,0.8675,38454,0
+SOHO.US,D,20250117,000000,0.9,0.9299,0.85,0.88,97927,0
+SOHO.US,D,20250121,000000,0.89,0.9,0.81,0.8639,84192,0
+SOHO.US,D,20250122,000000,0.86,0.896,0.86,0.8639,85736,0
+SOHO.US,D,20250123,000000,0.889,0.889,0.83,0.83,72675,0
+SOHO.US,D,20250124,000000,0.8215,0.8697,0.8215,0.8531,64116,0
+SOHO.US,D,20250127,000000,0.8375,0.889899,0.8323,0.854,28080,0
+SOHO.US,D,20250128,000000,0.8899,0.8899,0.81,0.83,37685,0
+SOHO.US,D,20250129,000000,0.8555,0.8555,0.7803,0.79,79064,0
+SOHO.US,D,20250130,000000,0.798,0.839,0.7823,0.79,164992,0
+SOHO.US,D,20250131,000000,0.79945,0.8074,0.79,0.8074,35359,0
+SOHO.US,D,20250203,000000,0.781,0.8089,0.781,0.8089,14601,0
+SOHO.US,D,20250204,000000,0.781,0.8328,0.781,0.79,79430,0
+SOHO.US,D,20250205,000000,0.781,0.8479,0.781,0.822,30585,0
+SOHO.US,D,20250206,000000,0.85,0.85,0.7891,0.7931,73555,0
+SOHO.US,D,20250207,000000,0.7901,0.8893,0.7808,0.81,50740,0
+SOHO.US,D,20250210,000000,0.8476,0.888,0.8201,0.8427,27142,0
+SOHO.US,D,20250211,000000,0.84405,0.868,0.829232,0.8308,6020,0
+SOHO.US,D,20250212,000000,0.82,0.8399,0.82,0.8301,20887,0
+SOHO.US,D,20250213,000000,0.8398,0.8399,0.8201,0.8363,20572,0
+SOHO.US,D,20250214,000000,0.84,0.8624,0.84,0.8401,6541,0
+SOHO.US,D,20250218,000000,0.82,0.84,0.8134,0.8134,30836,0
+SOHO.US,D,20250219,000000,0.815,0.84,0.8,0.82,14680,0
+SOHO.US,D,20250220,000000,0.82005,0.83,0.8001,0.81,53923,0
+SOHO.US,D,20250221,000000,0.84,0.84,0.8101,0.8299,62598,0
+SOHO.US,D,20250224,000000,0.81,0.83,0.81,0.83,7755,0
+SOHO.US,D,20250225,000000,0.8199,0.825001,0.8101,0.8101,21755,0
+SOHO.US,D,20250226,000000,0.82505,0.8399,0.8101,0.815,22778,0
+SOHO.US,D,20250227,000000,0.815,0.83,0.815,0.83,15417,0
+SOHO.US,D,20250228,000000,0.8116,0.83,0.8101,0.82,5034,0
+SOHO.US,D,20250303,000000,0.82,0.82,0.8101,0.8101,13835,0
+SOHO.US,D,20250304,000000,0.81,0.8198,0.81,0.8101,14781,0
+SOHO.US,D,20250305,000000,0.81,0.8151,0.81,0.8101,5243,0
+SOHO.US,D,20250306,000000,0.81,0.8198,0.81,0.8101,10957,0
+SOHO.US,D,20250307,000000,0.81,0.82,0.8,0.819,9192,0
+SOHO.US,D,20250310,000000,0.819,0.8199,0.819,0.8191,20923,0
+SOHO.US,D,20250311,000000,0.8192,0.8192,0.8111,0.8111,6952,0
+SOHO.US,D,20250312,000000,0.815,0.8194,0.8102,0.8102,11076,0
+SOHO.US,D,20250313,000000,0.8,0.812,0.7901,0.7901,32579,0
+SOHO.US,D,20250314,000000,0.79,0.8,0.76,0.7901,20580,0
+SOHO.US,D,20250317,000000,0.8046,0.82,0.7911,0.792,10386,0
+SOHO.US,D,20250318,000000,0.79,0.7999,0.79,0.7925,15927,0
+SOHO.US,D,20250319,000000,0.8062,0.8062,0.79,0.79,20025,0
+SOHO.US,D,20250320,000000,0.7902,0.8199,0.79,0.7979,16018,0
+SOHO.US,D,20250321,000000,0.7919,0.7999,0.77,0.77,45788,0
+SOHO.US,D,20250324,000000,0.76,0.77,0.7551,0.764,32830,0
+SOHO.US,D,20250325,000000,0.73,0.769999,0.7271,0.7299,44047,0
+SOHO.US,D,20250326,000000,0.7456,0.7456,0.7121,0.715401,6000,0
+SOHO.US,D,20250327,000000,0.6821,0.7365,0.65,0.6905,159317,0
+SOHO.US,D,20250328,000000,0.7,0.7018,0.689601,0.69,55738,0
+SOHO.US,D,20250331,000000,0.6981,0.765001,0.690399,0.7396,89607,0
+SOHO.US,D,20250401,000000,0.7009,0.7075,0.6604,0.69,284228,0
+SOHO.US,D,20250402,000000,0.6902,0.7314,0.63,0.7,85338,0
+SOHO.US,D,20250403,000000,0.6401,0.7,0.6401,0.6701,23887,0
+SOHO.US,D,20250404,000000,0.67,0.7371,0.6,0.6329,72982,0
+SOHO.US,D,20250407,000000,0.65,0.7,0.65,0.6501,31085,0
+SOHO.US,D,20250408,000000,0.65,0.66,0.625,0.6252,28984,0
+SOHO.US,D,20250409,000000,0.5922,0.7301,0.5922,0.689899,26013,0
+SOHO.US,D,20250410,000000,0.6827,0.6899,0.6378,0.65,28771,0
+SOHO.US,D,20250411,000000,0.6899,0.7,0.6381,0.65,35441,0
+SOHO.US,D,20250414,000000,0.632,0.6987,0.632,0.6521,11914,0
+SOHO.US,D,20250415,000000,0.67,0.7,0.644,0.6605,10526,0
+SOHO.US,D,20250416,000000,0.6874,0.7823,0.6754,0.6869,32487,0
+SOHO.US,D,20250417,000000,0.7,0.75,0.7,0.7194,18486,0
+SOHO.US,D,20250421,000000,0.742,0.7652,0.71,0.7215,16035,0
+SOHO.US,D,20250422,000000,0.79,0.79,0.7021,0.7171,14566,0
+SOHO.US,D,20250423,000000,0.74,0.75,0.7301,0.7358,15875,0
+SOHO.US,D,20250424,000000,0.704,0.78,0.704,0.7628,45624,0
+SOHO.US,D,20250425,000000,0.71268,0.78,0.71268,0.742518,4010,0
+SOHO.US,D,20250428,000000,0.71,0.7673,0.71,0.733549,30304,0
+SOHO.US,D,20250429,000000,0.7201,0.739899,0.7201,0.7321,9103,0
+SOHO.US,D,20250430,000000,0.75,0.75,0.7201,0.7202,10856,0
+SOHO.US,D,20250501,000000,0.7462,0.7723,0.7301,0.7421,6686,0
+SOHO.US,D,20250502,000000,0.7422,0.795,0.7422,0.7659,8895,0
+SOHO.US,D,20250505,000000,0.75,0.751,0.7101,0.7201,6882,0
+SOHO.US,D,20250506,000000,0.7,0.7411,0.7,0.7301,17157,0
+SOHO.US,D,20250507,000000,0.739051,0.752,0.739051,0.752,3699,0
+SOHO.US,D,20250508,000000,0.720436,0.7559,0.720436,0.7459,1243,0
+SOHO.US,D,20250509,000000,0.7441,0.75,0.7261,0.7382,17480,0
+SOHO.US,D,20250512,000000,0.7309,0.791699,0.7,0.791699,13550,0
+SOHO.US,D,20250513,000000,0.788,0.83,0.75,0.8,90618,0
+SOHO.US,D,20250514,000000,0.71,0.8299,0.71,0.7928,22222,0
+SOHO.US,D,20250515,000000,0.7201,0.8,0.7201,0.78,33277,0
+SOHO.US,D,20250516,000000,0.78,0.7977,0.753101,0.7567,61601,0
+SOHO.US,D,20250519,000000,0.74,0.8132,0.74,0.779049,19446,0
+SOHO.US,D,20250520,000000,0.829999,0.829999,0.7646,0.8,22066,0
+SOHO.US,D,20250521,000000,0.7651,0.82,0.76,0.78,4479,0
+SOHO.US,D,20250522,000000,0.76,0.7953,0.76,0.7776,14815,0
+SOHO.US,D,20250523,000000,0.76,0.809899,0.7302,0.7865,38944,0
+SOHO.US,D,20250527,000000,0.781151,0.79,0.6998,0.75,504553,0
+SOHO.US,D,20250528,000000,0.7501,0.756,0.7201,0.751,44311,0
+SOHO.US,D,20250529,000000,0.751,0.7999,0.7201,0.77,11737,0
+SOHO.US,D,20250530,000000,0.78,0.7999,0.7722,0.79,10791,0
+SOHO.US,D,20250602,000000,0.76,0.79,0.76,0.7785,7103,0
+SOHO.US,D,20250603,000000,0.7801,0.891099,0.7601,0.84,153201,0
+SOHO.US,D,20250604,000000,0.81,0.875049,0.81,0.8346,35126,0
+SOHO.US,D,20250605,000000,0.88,0.88,0.83,0.83,25317,0
+SOHO.US,D,20250606,000000,0.8501,0.8746,0.8115,0.8254,42590,0
+SOHO.US,D,20250609,000000,0.8899,0.89,0.8351,0.8655,6592,0
+SOHO.US,D,20250610,000000,0.84,0.89,0.760001,0.85,46289,0
+SOHO.US,D,20250611,000000,0.889899,0.89,0.8507,0.86,16307,0
+SOHO.US,D,20250612,000000,0.8603,0.89,0.86,0.8808,7011,0
+SOHO.US,D,20250613,000000,0.88,0.89,0.852,0.86,9014,0
+SOHO.US,D,20250616,000000,0.857,0.9,0.827001,0.8397,11603,0
+SOHO.US,D,20250617,000000,0.87,0.96,0.842201,0.9451,76606,0
+SOHO.US,D,20250618,000000,0.9167,1.06,0.8813,1.04,159368,0
+SOHO.US,D,20250620,000000,1.04,1.04,0.9256,1,67348,0
+SOHO.US,D,20250623,000000,0.97,1.07,0.97,1.07,121760,0
+SOHO.US,D,20250624,000000,1.04,1.08,1.0301,1.07,106815,0
+SOHO.US,D,20250625,000000,1.04,1.07,1.025,1.05,7887,0
+SOHO.US,D,20250626,000000,1.09,1.09,0.9405,1.015,54116,0
+SOHO.US,D,20250627,000000,1.03,1.03,0.98,0.9951,25454,0
+SOHO.US,D,20250630,000000,1.03,1.04,0.9441,0.95,13000,0
+SOHO.US,D,20250701,000000,0.95,0.97,0.93,0.93,19734,0
+SOHO.US,D,20250702,000000,0.9014,0.9493,0.9001,0.93,31359,0
+SOHO.US,D,20250703,000000,0.86,0.98,0.8202,0.9301,31094,0
+SOHO.US,D,20250707,000000,0.8201,0.98,0.8201,0.9292,34768,0
+SOHO.US,D,20250708,000000,0.9052,0.91,0.86,0.8736,18358,0
+SOHO.US,D,20250709,000000,0.87,0.870519,0.83,0.87,16271,0
+SOHO.US,D,20250710,000000,0.87,0.89,0.84,0.8898,47314,0
+SOHO.US,D,20250711,000000,0.8442,0.8899,0.8442,0.8663,11687,0
+SOHO.US,D,20250714,000000,0.8639,0.92,0.8555,0.88,23569,0
+SOHO.US,D,20250715,000000,0.88,0.95,0.88,0.92,22080,0
+SOHO.US,D,20250716,000000,0.9005,0.9362,0.8497,0.8776,36421,0
+SOHO.US,D,20250717,000000,0.88,0.91,0.85,0.87,22125,0
+SOHO.US,D,20250718,000000,0.8416,0.9,0.8416,0.9,11725,0
+SOHO.US,D,20250721,000000,0.8737,0.9538,0.855,0.8861,16193,0
+SOHO.US,D,20250722,000000,0.9593,0.96,0.873,0.8731,22975,0
+SOHO.US,D,20250723,000000,0.89,0.89,0.87,0.8748,11485,0
+SOHO.US,D,20250724,000000,0.879999,0.88,0.8703,0.8704,2811,0
+SOHO.US,D,20250725,000000,0.89,0.89,0.8601,0.8776,19462,0
+SOHO.US,D,20250728,000000,0.88,0.89,0.8415,0.854,30168,0
+SOHO.US,D,20250729,000000,0.85,0.89,0.85,0.89,2497,0
+SOHO.US,D,20250730,000000,0.9,0.9,0.85,0.8516,15681,0
+SOHO.US,D,20250731,000000,0.85,0.88,0.85,0.8799,8920,0
+SOHO.US,D,20250801,000000,0.8792,0.8793,0.8655,0.8692,31430,0
+SOHO.US,D,20250804,000000,0.87,0.87,0.85,0.8501,9257,0
+SOHO.US,D,20250805,000000,0.8501,0.8508,0.8201,0.84,25151,0
+SOHO.US,D,20250806,000000,0.82,0.84,0.8101,0.8161,20560,0
+SOHO.US,D,20250807,000000,0.81,0.82,0.79845,0.82,30364,0
+SOHO.US,D,20250808,000000,0.81,0.8363,0.80999,0.8106,17826,0
+SOHO.US,D,20250811,000000,0.8001,0.8136,0.785,0.7901,52604,0
+SOHO.US,D,20250812,000000,0.783,0.822,0.783,0.8002,38219,0
+SOHO.US,D,20250813,000000,0.82,0.82505,0.7832,0.8213,35481,0
+SOHO.US,D,20250814,000000,0.8,0.8198,0.7851,0.8198,22659,0
+SOHO.US,D,20250815,000000,0.82,0.8472,0.792,0.7951,24729,0
+SOHO.US,D,20250818,000000,0.8,0.8767,0.7501,0.7521,354911,0
+SOHO.US,D,20250819,000000,0.75,0.7807,0.7123,0.73,41385,0
+SOHO.US,D,20250820,000000,0.7299,0.768,0.7101,0.7111,10378,0
+SOHO.US,D,20250821,000000,0.7397,0.7862,0.71,0.73025,29661,0
+SOHO.US,D,20250822,000000,0.7151,0.7745,0.7151,0.763,185122,0
+SOHO.US,D,20250825,000000,0.7401,0.778,0.72,0.7395,98080,0
+SOHO.US,D,20250826,000000,0.72,0.74,0.68,0.7079,148850,0
+SOHO.US,D,20250827,000000,0.742949,0.778,0.7,0.7201,48030,0
+SOHO.US,D,20250828,000000,0.730051,0.745,0.7101,0.7204,70273,0
+SOHO.US,D,20250829,000000,0.71,0.7338,0.71,0.7273,57771,0
+SOHO.US,D,20250902,000000,0.73,0.74,0.73,0.737,15862,0
+SOHO.US,D,20250903,000000,0.76,0.8484,0.7501,0.8199,57419,0
+SOHO.US,D,20250904,000000,0.8,0.8395,0.8,0.8395,42631,0
+SOHO.US,D,20250905,000000,0.83,0.8395,0.83,0.8311,12850,0
+SOHO.US,D,20250908,000000,0.83,0.8499,0.7943,0.8002,56247,0
+SOHO.US,D,20250909,000000,0.81,0.84,0.796651,0.8098,9296,0
+SOHO.US,D,20250910,000000,0.7612,0.7995,0.7501,0.7805,81331,0
+SOHO.US,D,20250911,000000,0.78,0.82,0.78,0.7905,13343,0
+SOHO.US,D,20250912,000000,0.79,0.89,0.79,0.8696,265122,0
+SOHO.US,D,20250915,000000,0.8696,0.9199,0.8166,0.8995,2491600,0
+SOHO.US,D,20250916,000000,0.8792,0.96,0.815101,0.8601,313005,0
+SOHO.US,D,20250917,000000,0.821514,0.8903,0.8151,0.8412,2044770,0
+SOHO.US,D,20250918,000000,0.84,1,0.83,0.9195,715977,0
+SOHO.US,D,20250919,000000,0.95,1.19,0.89,0.96,2246729,0
+SOHO.US,D,20250922,000000,0.9589,0.9999,0.795,0.8759,321841,0
+SOHO.US,D,20250923,000000,0.8496,0.87,0.8258,0.8596,69377,0
+SOHO.US,D,20250924,000000,0.8303,0.869,0.8303,0.8445,102476,0
+SOHO.US,D,20250925,000000,0.83,0.8679,0.7801,0.785,74085,0
+SOHO.US,D,20250926,000000,0.7842,0.8484,0.7842,0.8103,52064,0
+SOHO.US,D,20250929,000000,0.8,0.8207,0.7907,0.7944,45207,0
+SOHO.US,D,20250930,000000,0.79,0.817,0.79,0.8,72047,0
+SOHO.US,D,20251001,000000,0.8053,0.8304,0.78,0.8099,89356,0
+SOHO.US,D,20251002,000000,0.7975,0.8499,0.7901,0.83,137728,0
+SOHO.US,D,20251003,000000,0.85,0.85,0.8007,0.8174,38506,0
+SOHO.US,D,20251006,000000,0.81,0.8387,0.81,0.8387,14729,0
+SOHO.US,D,20251007,000000,0.8146,0.8396,0.814101,0.8154,12588,0
+SOHO.US,D,20251008,000000,0.8101,0.8119,0.7909,0.7942,95424,0
+SOHO.US,D,20251009,000000,0.8191,0.8227,0.7928,0.8051,9697,0
+SOHO.US,D,20251010,000000,0.8012,0.8265,0.79,0.792,83258,0
+SOHO.US,D,20251013,000000,0.84,0.89,0.83,0.8862,338704,0
+SOHO.US,D,20251014,000000,0.87,0.9598,0.87,0.9497,132530,0
+SOHO.US,D,20251015,000000,0.9312,0.9499,0.9004,0.9105,27943,0
+SOHO.US,D,20251016,000000,0.9115,0.93,0.8737,0.8907,60711,0
+SOHO.US,D,20251017,000000,0.8915,0.934199,0.872301,0.8878,84628,0
+SOHO.US,D,20251020,000000,0.8712,0.91485,0.8712,0.874,43980,0
+SOHO.US,D,20251021,000000,0.8723,0.91645,0.872,0.8848,98710,0
+SOHO.US,D,20251022,000000,0.8683,0.8998,0.8683,0.8742,25152,0
+SOHO.US,D,20251023,000000,0.872,0.94,0.872,0.9218,70138,0
+SOHO.US,D,20251024,000000,0.90315,0.9239,0.8812,0.8903,16226,0
+SOHO.US,D,20251027,000000,2.13,2.15,2.115,2.15,10532651,0
+SOHO.US,D,20251028,000000,2.14,2.15,2.13,2.14,1206658,0
+SOHO.US,D,20251029,000000,2.14,2.14,2.11,2.13,1110251,0
+SOHO.US,D,20251030,000000,2.12,2.13,2.12,2.12,407010,0
+SOHO.US,D,20251031,000000,2.12,2.13,2.12,2.12,293604,0
+SOHO.US,D,20251103,000000,2.12,2.15,2.12,2.13,601186,0
+SOHO.US,D,20251104,000000,2.14,2.15,2.14,2.15,120481,0
+SOHO.US,D,20251105,000000,2.15,2.16,2.14,2.14,596310,0
+SOHO.US,D,20251106,000000,2.14,2.175,2.14,2.15,424659,0
+SOHO.US,D,20251107,000000,2.15,2.17,2.15,2.1544,280727,0
+SOHO.US,D,20251110,000000,2.15,2.17,2.15,2.16,541293,0
+SOHO.US,D,20251111,000000,2.16,2.16,2.15,2.16,172914,0
+SOHO.US,D,20251112,000000,2.15,2.17,2.15,2.15,349109,0
+SOHO.US,D,20251113,000000,2.15,2.17,2.15,2.16,158071,0
+SOHO.US,D,20251114,000000,2.16,2.18,2.15,2.16,630778,0
+SOHO.US,D,20251117,000000,2.16,2.17,2.15,2.155,566090,0
+SOHO.US,D,20251118,000000,2.15,2.16,2.15,2.16,172880,0
+SOHO.US,D,20251119,000000,2.16,2.16,2.15,2.16,151106,0
+SOHO.US,D,20251120,000000,2.15,2.17,2.15,2.15,79664,0
+SOHO.US,D,20251121,000000,2.16,2.17,2.15,2.165,76043,0
+SOHO.US,D,20251124,000000,2.15,2.17,2.15,2.17,44908,0
+SOHO.US,D,20251125,000000,2.16,2.18,2.16,2.17,20611,0
+SOHO.US,D,20251126,000000,2.17,2.18,2.16,2.16,61653,0
+SOHO.US,D,20251128,000000,2.17,2.1764,2.16,2.16,11482,0
+SOHO.US,D,20251201,000000,2.16,2.17,2.16,2.16,24807,0
+SOHO.US,D,20251202,000000,2.17,2.18,2.17,2.18,70151,0
+SOHO.US,D,20251203,000000,2.18,2.185,2.17,2.17,114136,0
+SOHO.US,D,20251204,000000,2.17,2.18,2.17,2.18,38339,0
+SOHO.US,D,20251205,000000,2.17,2.19,2.17,2.175,59092,0
+SOHO.US,D,20251208,000000,2.1818,2.19,2.1728,2.19,36870,0
+SOHO.US,D,20251209,000000,2.19,2.19,2.18,2.19,41218,0
+SOHO.US,D,20251210,000000,2.18,2.19,2.18,2.18,72748,0
+SOHO.US,D,20251211,000000,2.1852,2.19,2.18,2.19,21208,0
+SOHO.US,D,20251212,000000,2.2,2.2,2.18,2.19,48238,0
+SOHO.US,D,20251215,000000,2.19,2.19,2.18,2.19,43694,0
+SOHO.US,D,20251216,000000,2.185,2.19,2.18,2.19,92181,0
+SOHO.US,D,20251217,000000,2.185,2.19,2.18,2.19,54362,0
+SOHO.US,D,20251218,000000,2.18,2.19,2.14,2.16,217542,0
+SOHO.US,D,20251219,000000,2.15,2.16,2.14,2.15,123752,0
+SOHO.US,D,20251222,000000,2.15,2.17,2.15,2.17,59948,0
+SOHO.US,D,20251223,000000,2.16,2.17,2.16,2.16,52694,0
+SOHO.US,D,20251224,000000,2.16,2.17,2.15,2.16,80306,0
+SOHO.US,D,20251226,000000,2.14,2.16,2.14,2.145,165356,0
+SOHO.US,D,20251229,000000,2.15,2.16,2.14,2.16,67807,0
+SOHO.US,D,20251230,000000,2.15,2.1599,2.15,2.155,29331,0
+SOHO.US,D,20251231,000000,2.15,2.15,2.14,2.15,61636,0
+SOHO.US,D,20260102,000000,2.14,2.15,2.13,2.14,198973,0
+SOHO.US,D,20260105,000000,2.14,2.15,2.13,2.15,157852,0
+SOHO.US,D,20260106,000000,2.14,2.15,2.14,2.14,55365,0
+SOHO.US,D,20260107,000000,2.14,2.16,2.14,2.16,145978,0
+SOHO.US,D,20260108,000000,2.16,2.16,2.145,2.16,125808,0
+SOHO.US,D,20260109,000000,2.15,2.16,2.148,2.16,148610,0
+SOHO.US,D,20260112,000000,2.15,2.15,2.14,2.15,75072,0
+SOHO.US,D,20260113,000000,2.15,2.15,2.14,2.15,60285,0
+SOHO.US,D,20260114,000000,2.14,2.15,2.14,2.15,87887,0
+SOHO.US,D,20260115,000000,2.15,2.16,2.14,2.16,140020,0
+SOHO.US,D,20260116,000000,2.16,2.181,2.15,2.17,185684,0
+SOHO.US,D,20260120,000000,2.18,2.18,2.16,2.18,117862,0
+SOHO.US,D,20260121,000000,2.16,2.18,2.16,2.17,207578,0
+SOHO.US,D,20260122,000000,2.17,2.24,2.17,2.22,852251,0
+SOHO.US,D,20260123,000000,2.23,2.23,2.21,2.22,255719,0
+SOHO.US,D,20260126,000000,2.22,2.24,2.22,2.24,159660,0
+SOHO.US,D,20260127,000000,2.22,2.2399,2.22,2.23,110627,0
+SOHO.US,D,20260128,000000,2.23,2.235,2.22,2.23,185684,0
+SOHO.US,D,20260129,000000,2.22,2.24,2.22,2.24,118622,0
+SOHO.US,D,20260130,000000,2.235,2.24,2.21,2.21,569055,0
+SOHO.US,D,20260202,000000,2.22,2.23,2.22,2.23,51426,0
+SOHO.US,D,20260203,000000,2.225,2.23,2.22,2.23,59947,0
+SOHO.US,D,20260204,000000,2.225,2.23,2.22,2.225,178062,0
+SOHO.US,D,20260205,000000,2.22,2.23,2.22,2.23,46925,0
+SOHO.US,D,20260206,000000,2.23,2.24,2.22,2.22,128869,0
+SOHO.US,D,20260209,000000,2.23,2.23,2.22,2.23,59773,0
+SOHO.US,D,20260210,000000,2.23,2.23,2.22,2.23,107711,0
+SOHO.US,D,20260211,000000,2.23,2.24,2.226,2.24,81032,0
+SOHO.US,D,20260212,000000,2.24,2.25,2.235,2.25,636781,0
diff --git a/daily/us/nasdaq stocks/2/sohob.us.txt b/daily/us/nasdaq stocks/2/sohob.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..58034e1a7264f653ee0e4ac9a7d568734eba741c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sohob.us.txt	
@@ -0,0 +1,2120 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOHOB.US,D,20160831,000000,22.876,22.876,22.539,22.657,38288,0
+SOHOB.US,D,20160901,000000,22.815,22.815,22.512,22.56,12715,0
+SOHOB.US,D,20160902,000000,22.635,22.652,22.531,22.652,23914,0
+SOHOB.US,D,20160906,000000,22.652,22.652,22.521,22.549,20999,0
+SOHOB.US,D,20160907,000000,22.558,22.616,22.496,22.583,11325,0
+SOHOB.US,D,20160908,000000,22.616,22.616,22.557,22.557,11109,0
+SOHOB.US,D,20160909,000000,22.549,22.583,22.406,22.406,18693,0
+SOHOB.US,D,20160912,000000,22.454,22.512,22.297,22.425,5022,0
+SOHOB.US,D,20160913,000000,22.487,22.487,22.184,22.279,21160,0
+SOHOB.US,D,20160914,000000,22.478,22.478,22.469,22.469,2728,0
+SOHOB.US,D,20160915,000000,22.453,22.454,22.279,22.454,3116,0
+SOHOB.US,D,20160916,000000,22.453,22.453,22.281,22.444,1039,0
+SOHOB.US,D,20160919,000000,22.411,22.411,22.322,22.322,5116,0
+SOHOB.US,D,20160920,000000,22.392,22.401,22.322,22.366,57796,0
+SOHOB.US,D,20160921,000000,22.366,23.274,22.322,22.372,55831,0
+SOHOB.US,D,20160922,000000,22.373,22.444,22.373,22.396,8307,0
+SOHOB.US,D,20160923,000000,22.425,22.669,22.425,22.669,8841,0
+SOHOB.US,D,20160926,000000,22.729,22.833,22.596,22.608,3468,0
+SOHOB.US,D,20160927,000000,22.599,23.135,22.599,22.851,10633,0
+SOHOB.US,D,20160928,000000,22.86,23.016,22.634,22.851,17380,0
+SOHOB.US,D,20160929,000000,22.808,22.808,22.72,22.808,10433,0
+SOHOB.US,D,20160930,000000,22.896,22.94,22.721,22.764,6192,0
+SOHOB.US,D,20161003,000000,22.738,22.738,22.721,22.729,3325,0
+SOHOB.US,D,20161004,000000,22.677,22.774,22.634,22.774,10204,0
+SOHOB.US,D,20161005,000000,22.669,22.711,22.59,22.711,2647,0
+SOHOB.US,D,20161006,000000,22.504,22.612,22.504,22.612,1146,0
+SOHOB.US,D,20161007,000000,22.644,22.697,22.511,22.511,4025,0
+SOHOB.US,D,20161010,000000,22.851,22.851,22.59,22.768,2766,0
+SOHOB.US,D,20161011,000000,22.582,22.582,22.461,22.525,12550,0
+SOHOB.US,D,20161012,000000,22.697,22.834,22.694,22.755,1777,0
+SOHOB.US,D,20161013,000000,22.851,22.851,22.25,22.371,3692,0
+SOHOB.US,D,20161014,000000,22.451,22.461,22.389,22.46,1335,0
+SOHOB.US,D,20161017,000000,22.424,22.424,22.346,22.346,4314,0
+SOHOB.US,D,20161018,000000,22.346,22.504,22.327,22.327,9672,0
+SOHOB.US,D,20161019,000000,22.414,22.414,22.318,22.318,3491,0
+SOHOB.US,D,20161020,000000,22.293,22.293,22.293,22.293,688,0
+SOHOB.US,D,20161021,000000,22.293,22.293,22.24,22.241,2896,0
+SOHOB.US,D,20161024,000000,22.261,22.261,22.223,22.223,2647,0
+SOHOB.US,D,20161025,000000,22.138,22.159,21.978,22.112,11298,0
+SOHOB.US,D,20161026,000000,22.127,22.379,22.127,22.197,9048,0
+SOHOB.US,D,20161027,000000,22.461,22.517,22.112,22.118,8971,0
+SOHOB.US,D,20161028,000000,22.197,22.318,22.197,22.318,1027,0
+SOHOB.US,D,20161031,000000,22.461,22.461,22.145,22.154,3526,0
+SOHOB.US,D,20161101,000000,22.162,22.224,22.066,22.137,5173,0
+SOHOB.US,D,20161102,000000,22.089,22.211,22.084,22.197,1834,0
+SOHOB.US,D,20161103,000000,22.259,22.259,22.24,22.24,709,0
+SOHOB.US,D,20161104,000000,22.154,22.154,22.154,22.154,688,0
+SOHOB.US,D,20161107,000000,22.093,22.11,21.805,21.822,7560,0
+SOHOB.US,D,20161108,000000,21.858,21.858,21.195,21.499,10946,0
+SOHOB.US,D,20161109,000000,21.586,22.084,21.395,21.456,14198,0
+SOHOB.US,D,20161110,000000,21.509,21.805,21.489,21.489,5234,0
+SOHOB.US,D,20161114,000000,21.578,21.586,21.019,21.535,4007,0
+SOHOB.US,D,20161115,000000,21.368,21.368,21.064,21.238,11287,0
+SOHOB.US,D,20161116,000000,21.368,22.668,20.855,21.368,5881,0
+SOHOB.US,D,20161117,000000,21.362,21.368,20.723,20.798,8050,0
+SOHOB.US,D,20161118,000000,21.315,21.315,21.229,21.308,1405,0
+SOHOB.US,D,20161121,000000,21.324,21.631,21.324,21.631,3502,0
+SOHOB.US,D,20161122,000000,21.614,21.622,21.456,21.456,3835,0
+SOHOB.US,D,20161123,000000,21.368,21.368,21.324,21.324,3058,0
+SOHOB.US,D,20161125,000000,21.368,21.865,21.368,21.548,4230,0
+SOHOB.US,D,20161128,000000,21.805,21.805,21.805,21.805,2750,0
+SOHOB.US,D,20161129,000000,21.805,21.805,21.368,21.368,5618,0
+SOHOB.US,D,20161130,000000,21.805,21.805,21.795,21.795,1834,0
+SOHOB.US,D,20161201,000000,21.795,21.954,21.582,21.954,3325,0
+SOHOB.US,D,20161202,000000,21.935,21.935,21.762,21.8,3331,0
+SOHOB.US,D,20161205,000000,21.882,21.892,21.882,21.892,984,0
+SOHOB.US,D,20161206,000000,21.892,21.892,21.535,21.795,1940,0
+SOHOB.US,D,20161207,000000,22.014,22.214,21.788,21.805,8716,0
+SOHOB.US,D,20161208,000000,21.805,21.805,21.368,21.368,4826,0
+SOHOB.US,D,20161209,000000,22.16,22.16,21.595,21.595,2253,0
+SOHOB.US,D,20161212,000000,22.17,22.17,22.17,22.17,982,0
+SOHOB.US,D,20161213,000000,22.207,22.207,21.788,22.195,7559,0
+SOHOB.US,D,20161214,000000,22.154,22.186,21.691,21.88,1297,0
+SOHOB.US,D,20161215,000000,22.031,22.189,21.726,21.726,1290,0
+SOHOB.US,D,20161216,000000,21.762,21.762,21.762,21.762,431,0
+SOHOB.US,D,20161219,000000,21.762,22.154,21.762,22.154,1382,0
+SOHOB.US,D,20161220,000000,22.207,22.223,22.207,22.223,2067,0
+SOHOB.US,D,20161221,000000,21.892,21.892,21.805,21.833,3884,0
+SOHOB.US,D,20161222,000000,21.852,21.852,21.852,21.852,114,0
+SOHOB.US,D,20161223,000000,21.97,21.978,21.97,21.978,342,0
+SOHOB.US,D,20161227,000000,21.991,22.219,21.978,22.214,2688,0
+SOHOB.US,D,20161228,000000,22.002,22.33,22.002,22.241,1124,0
+SOHOB.US,D,20161229,000000,22.362,22.568,22.33,22.481,11917,0
+SOHOB.US,D,20161230,000000,22.374,22.66,22.374,22.66,3065,0
+SOHOB.US,D,20170104,000000,22.383,22.534,22.383,22.534,487,0
+SOHOB.US,D,20170105,000000,22.523,22.523,22.374,22.374,3181,0
+SOHOB.US,D,20170106,000000,22.265,22.374,22.241,22.374,2584,0
+SOHOB.US,D,20170109,000000,22.241,22.349,22.241,22.328,1799,0
+SOHOB.US,D,20170110,000000,22.324,22.324,22.223,22.223,3026,0
+SOHOB.US,D,20170111,000000,22.223,22.232,22.063,22.179,10073,0
+SOHOB.US,D,20170112,000000,22.214,22.214,22.188,22.189,3147,0
+SOHOB.US,D,20170113,000000,22.153,22.321,22.153,22.288,1686,0
+SOHOB.US,D,20170117,000000,22.598,22.598,22.497,22.535,5113,0
+SOHOB.US,D,20170118,000000,22.526,22.598,22.505,22.575,1645,0
+SOHOB.US,D,20170120,000000,22.264,22.264,22.264,22.264,336,0
+SOHOB.US,D,20170123,000000,23.22,23.22,22.32,22.32,1967,0
+SOHOB.US,D,20170124,000000,22.353,22.619,22.353,22.619,311,0
+SOHOB.US,D,20170125,000000,22.374,22.472,22.374,22.463,4947,0
+SOHOB.US,D,20170126,000000,22.419,22.419,22.33,22.33,1697,0
+SOHOB.US,D,20170201,000000,22.49,22.49,22.313,22.374,5674,0
+SOHOB.US,D,20170202,000000,22.339,22.383,22.339,22.349,6295,0
+SOHOB.US,D,20170203,000000,22.402,22.427,22.295,22.295,9628,0
+SOHOB.US,D,20170206,000000,22.33,22.339,22.232,22.285,12183,0
+SOHOB.US,D,20170207,000000,22.366,22.597,22.366,22.509,10285,0
+SOHOB.US,D,20170208,000000,22.509,22.553,22.509,22.509,900,0
+SOHOB.US,D,20170209,000000,22.552,22.552,22.412,22.412,2986,0
+SOHOB.US,D,20170210,000000,22.375,22.376,22.285,22.376,1799,0
+SOHOB.US,D,20170213,000000,22.33,22.687,22.33,22.687,1023,0
+SOHOB.US,D,20170214,000000,22.97,22.97,22.472,22.687,9245,0
+SOHOB.US,D,20170215,000000,22.775,22.828,22.731,22.828,2922,0
+SOHOB.US,D,20170216,000000,22.733,22.733,22.731,22.731,5677,0
+SOHOB.US,D,20170217,000000,22.775,22.775,22.513,22.651,1692,0
+SOHOB.US,D,20170221,000000,22.654,22.726,22.51,22.687,1262,0
+SOHOB.US,D,20170222,000000,22.722,22.722,22.642,22.642,1947,0
+SOHOB.US,D,20170227,000000,22.614,22.614,22.517,22.517,1349,0
+SOHOB.US,D,20170228,000000,22.73,22.73,22.73,22.73,676,0
+SOHOB.US,D,20170301,000000,22.652,22.685,22.652,22.661,2866,0
+SOHOB.US,D,20170302,000000,22.712,22.775,22.509,22.606,6061,0
+SOHOB.US,D,20170303,000000,22.69,22.775,22.687,22.687,2632,0
+SOHOB.US,D,20170306,000000,22.58,22.58,22.419,22.49,4215,0
+SOHOB.US,D,20170307,000000,22.684,22.687,22.515,22.615,3692,0
+SOHOB.US,D,20170308,000000,22.642,22.642,22.641,22.641,563,0
+SOHOB.US,D,20170309,000000,23.034,23.034,22.712,22.936,2076,0
+SOHOB.US,D,20170310,000000,22.598,22.746,22.598,22.69,2449,0
+SOHOB.US,D,20170313,000000,22.695,22.892,22.645,22.695,2797,0
+SOHOB.US,D,20170314,000000,22.917,22.917,22.9,22.9,658,0
+SOHOB.US,D,20170315,000000,22.892,22.892,22.837,22.848,1687,0
+SOHOB.US,D,20170316,000000,22.844,22.844,22.844,22.844,1292,0
+SOHOB.US,D,20170320,000000,22.81,23.007,22.81,23.007,3764,0
+SOHOB.US,D,20170321,000000,22.969,22.969,22.959,22.959,469,0
+SOHOB.US,D,20170322,000000,22.954,23.043,22.954,23.022,2810,0
+SOHOB.US,D,20170323,000000,22.909,23.067,22.909,23.067,449,0
+SOHOB.US,D,20170324,000000,22.909,23.014,22.909,23.014,224,0
+SOHOB.US,D,20170327,000000,22.998,22.998,22.998,22.998,168,0
+SOHOB.US,D,20170328,000000,22.989,22.989,22.685,22.989,1012,0
+SOHOB.US,D,20170329,000000,23.407,23.407,22.861,23.246,1544,0
+SOHOB.US,D,20170330,000000,23.342,23.361,23.27,23.301,3019,0
+SOHOB.US,D,20170331,000000,23.971,23.971,23.578,23.578,330,0
+SOHOB.US,D,20170403,000000,23.309,23.309,23.224,23.224,618,0
+SOHOB.US,D,20170404,000000,23.224,23.316,23.179,23.316,1813,0
+SOHOB.US,D,20170405,000000,23.225,23.442,23.224,23.442,3208,0
+SOHOB.US,D,20170406,000000,23.442,23.442,23.442,23.442,440,0
+SOHOB.US,D,20170407,000000,23.361,23.407,23.271,23.37,2382,0
+SOHOB.US,D,20170410,000000,23.361,23.414,23.271,23.407,2374,0
+SOHOB.US,D,20170412,000000,23.442,23.442,23.442,23.442,1985,0
+SOHOB.US,D,20170413,000000,23.307,23.307,23.27,23.279,6467,0
+SOHOB.US,D,20170417,000000,23.342,23.342,23.076,23.08,4003,0
+SOHOB.US,D,20170418,000000,23.373,23.373,23.088,23.224,1897,0
+SOHOB.US,D,20170420,000000,22.996,23.179,22.88,22.88,4078,0
+SOHOB.US,D,20170421,000000,23.065,23.065,23.065,23.065,220,0
+SOHOB.US,D,20170424,000000,23.052,23.179,23.052,23.179,1544,0
+SOHOB.US,D,20170425,000000,23.203,23.306,23.203,23.306,330,0
+SOHOB.US,D,20170426,000000,23.307,23.633,23.307,23.368,1103,0
+SOHOB.US,D,20170427,000000,23.37,23.51,23.361,23.51,1833,0
+SOHOB.US,D,20170428,000000,23.242,23.296,23.224,23.224,2314,0
+SOHOB.US,D,20170501,000000,23.224,23.224,23.224,23.224,605,0
+SOHOB.US,D,20170502,000000,23.007,23.633,23.007,23.224,13139,0
+SOHOB.US,D,20170503,000000,23.224,23.494,23.224,23.494,10292,0
+SOHOB.US,D,20170504,000000,23.588,23.588,23.097,23.097,10393,0
+SOHOB.US,D,20170505,000000,23.333,23.333,23.161,23.161,220,0
+SOHOB.US,D,20170508,000000,23.224,23.224,23.224,23.224,110,0
+SOHOB.US,D,20170509,000000,23.497,23.497,23.442,23.442,329,0
+SOHOB.US,D,20170510,000000,23.361,23.487,23.297,23.487,881,0
+SOHOB.US,D,20170511,000000,23.542,23.542,23.542,23.542,330,0
+SOHOB.US,D,20170512,000000,23.488,23.488,23.224,23.224,881,0
+SOHOB.US,D,20170515,000000,23.361,23.429,23.327,23.361,2644,0
+SOHOB.US,D,20170516,000000,23.487,23.487,23.433,23.433,2634,0
+SOHOB.US,D,20170517,000000,23.361,23.361,23.316,23.316,993,0
+SOHOB.US,D,20170518,000000,23.333,23.361,23.333,23.361,2095,0
+SOHOB.US,D,20170519,000000,23.316,23.427,23.316,23.425,1048,0
+SOHOB.US,D,20170522,000000,23.452,23.588,23.452,23.454,7202,0
+SOHOB.US,D,20170523,000000,23.452,23.462,23.107,23.449,27901,0
+SOHOB.US,D,20170524,000000,23.27,23.27,23.27,23.27,550,0
+SOHOB.US,D,20170525,000000,23.179,23.316,23.179,23.316,2314,0
+SOHOB.US,D,20170526,000000,23.224,23.224,23.224,23.224,110,0
+SOHOB.US,D,20170530,000000,23.273,23.307,23.225,23.307,2369,0
+SOHOB.US,D,20170531,000000,23.359,23.359,23.328,23.328,1103,0
+SOHOB.US,D,20170601,000000,23.236,23.404,23.179,23.404,5291,0
+SOHOB.US,D,20170602,000000,23.432,23.432,23.29,23.29,1544,0
+SOHOB.US,D,20170605,000000,23.499,23.499,23.499,23.499,932,0
+SOHOB.US,D,20170607,000000,23.415,23.415,23.415,23.415,787,0
+SOHOB.US,D,20170608,000000,23.415,23.415,23.415,23.415,275,0
+SOHOB.US,D,20170609,000000,23.452,23.542,23.452,23.452,2947,0
+SOHOB.US,D,20170612,000000,23.29,23.29,23.29,23.29,1158,0
+SOHOB.US,D,20170613,000000,23.361,23.38,23.361,23.38,917,0
+SOHOB.US,D,20170615,000000,23.352,23.517,23.352,23.517,2469,0
+SOHOB.US,D,20170616,000000,23.407,23.551,23.407,23.551,2301,0
+SOHOB.US,D,20170619,000000,23.379,23.452,23.379,23.452,2479,0
+SOHOB.US,D,20170620,000000,23.452,23.452,23.415,23.415,1324,0
+SOHOB.US,D,20170621,000000,23.442,23.52,23.442,23.496,1335,0
+SOHOB.US,D,20170622,000000,23.487,23.487,23.419,23.419,2095,0
+SOHOB.US,D,20170623,000000,23.415,23.415,23.382,23.415,4287,0
+SOHOB.US,D,20170626,000000,23.407,23.415,23.333,23.334,7014,0
+SOHOB.US,D,20170627,000000,23.342,23.432,23.333,23.432,5954,0
+SOHOB.US,D,20170628,000000,23.563,23.563,23.359,23.359,29980,0
+SOHOB.US,D,20170629,000000,23.396,23.48,23.184,23.267,24790,0
+SOHOB.US,D,20170630,000000,23.294,23.425,23.294,23.406,11439,0
+SOHOB.US,D,20170703,000000,23.406,23.517,23.406,23.517,4527,0
+SOHOB.US,D,20170705,000000,23.59,23.656,23.473,23.59,3079,0
+SOHOB.US,D,20170706,000000,23.59,23.59,23.544,23.544,1331,0
+SOHOB.US,D,20170710,000000,23.538,23.616,23.527,23.59,1945,0
+SOHOB.US,D,20170711,000000,23.59,23.656,23.577,23.577,2377,0
+SOHOB.US,D,20170712,000000,23.59,23.59,23.59,23.59,896,0
+SOHOB.US,D,20170713,000000,23.59,23.59,23.572,23.572,1079,0
+SOHOB.US,D,20170714,000000,23.618,23.646,23.618,23.646,1967,0
+SOHOB.US,D,20170717,000000,23.821,23.821,23.683,23.775,4771,0
+SOHOB.US,D,20170718,000000,23.821,23.821,23.508,23.803,1996,0
+SOHOB.US,D,20170719,000000,23.821,23.85,23.736,23.85,3259,0
+SOHOB.US,D,20170720,000000,23.572,23.85,23.572,23.732,682,0
+SOHOB.US,D,20170721,000000,23.858,23.858,23.85,23.85,2817,0
+SOHOB.US,D,20170724,000000,23.825,23.85,23.807,23.85,2431,0
+SOHOB.US,D,20170725,000000,23.749,23.881,23.749,23.868,1362,0
+SOHOB.US,D,20170726,000000,23.778,23.778,23.778,23.778,1080,0
+SOHOB.US,D,20170728,000000,23.78,23.821,23.627,23.821,3676,0
+SOHOB.US,D,20170731,000000,23.821,24.146,23.773,24.1,9978,0
+SOHOB.US,D,20170801,000000,23.895,23.895,23.895,23.895,496,0
+SOHOB.US,D,20170802,000000,23.952,23.952,23.952,23.952,540,0
+SOHOB.US,D,20170803,000000,24.007,24.007,24.007,24.007,432,0
+SOHOB.US,D,20170804,000000,23.969,23.988,23.969,23.988,334,0
+SOHOB.US,D,20170808,000000,24.015,24.015,23.998,23.998,2161,0
+SOHOB.US,D,20170809,000000,24.007,24.331,23.48,23.726,10541,0
+SOHOB.US,D,20170810,000000,23.364,23.864,23.364,23.498,3135,0
+SOHOB.US,D,20170814,000000,23.785,23.785,23.618,23.752,432,0
+SOHOB.US,D,20170815,000000,23.914,23.914,23.868,23.868,1621,0
+SOHOB.US,D,20170817,000000,23.775,23.775,23.775,23.775,905,0
+SOHOB.US,D,20170818,000000,23.803,24.021,23.803,24.021,764,0
+SOHOB.US,D,20170822,000000,23.933,24.054,23.933,24.007,972,0
+SOHOB.US,D,20170825,000000,23.986,24.054,23.775,23.775,2904,0
+SOHOB.US,D,20170830,000000,23.775,23.775,23.775,23.775,324,0
+SOHOB.US,D,20170831,000000,23.858,23.858,23.729,23.729,2527,0
+SOHOB.US,D,20170901,000000,23.637,23.775,23.637,23.775,1131,0
+SOHOB.US,D,20170905,000000,23.775,23.896,23.775,23.896,756,0
+SOHOB.US,D,20170906,000000,23.883,23.998,23.883,23.998,756,0
+SOHOB.US,D,20170907,000000,23.785,23.785,23.775,23.775,756,0
+SOHOB.US,D,20170908,000000,23.785,23.785,23.775,23.776,2377,0
+SOHOB.US,D,20170912,000000,23.868,23.868,23.823,23.823,427,0
+SOHOB.US,D,20170913,000000,23.847,23.847,23.498,23.498,3783,0
+SOHOB.US,D,20170915,000000,23.526,23.913,23.526,23.621,1354,0
+SOHOB.US,D,20170918,000000,23.785,23.785,23.785,23.785,540,0
+SOHOB.US,D,20170919,000000,23.913,23.914,23.887,23.907,3892,0
+SOHOB.US,D,20170920,000000,23.906,24.007,23.906,24.007,1481,0
+SOHOB.US,D,20170922,000000,23.618,23.841,23.59,23.821,2919,0
+SOHOB.US,D,20170925,000000,23.814,23.814,23.814,23.814,250,0
+SOHOB.US,D,20170926,000000,23.857,23.862,23.683,23.862,4318,0
+SOHOB.US,D,20170927,000000,23.71,23.71,23.71,23.71,385,0
+SOHOB.US,D,20170928,000000,23.419,23.508,23.419,23.507,800,0
+SOHOB.US,D,20170929,000000,23.415,23.49,23.314,23.49,4486,0
+SOHOB.US,D,20171002,000000,23.48,23.581,23.48,23.544,2389,0
+SOHOB.US,D,20171003,000000,23.508,23.577,23.354,23.359,41785,0
+SOHOB.US,D,20171004,000000,23.498,23.508,23.498,23.508,299,0
+SOHOB.US,D,20171005,000000,23.508,23.508,23.442,23.494,2507,0
+SOHOB.US,D,20171006,000000,23.572,23.572,23.452,23.452,993,0
+SOHOB.US,D,20171009,000000,23.442,23.442,23.442,23.442,623,0
+SOHOB.US,D,20171010,000000,23.516,23.544,23.452,23.544,8924,0
+SOHOB.US,D,20171011,000000,23.452,23.457,23.452,23.457,891,0
+SOHOB.US,D,20171012,000000,23.452,23.498,23.403,23.406,4947,0
+SOHOB.US,D,20171013,000000,23.498,23.498,23.483,23.483,972,0
+SOHOB.US,D,20171016,000000,23.683,23.683,23.406,23.488,14945,0
+SOHOB.US,D,20171017,000000,23.544,23.544,23.432,23.489,5147,0
+SOHOB.US,D,20171018,000000,23.488,23.498,23.443,23.498,1973,0
+SOHOB.US,D,20171019,000000,23.458,23.458,23.428,23.452,1893,0
+SOHOB.US,D,20171020,000000,23.473,23.498,23.442,23.442,8909,0
+SOHOB.US,D,20171023,000000,23.445,23.48,23.442,23.452,8917,0
+SOHOB.US,D,20171024,000000,23.452,23.48,23.425,23.432,9123,0
+SOHOB.US,D,20171025,000000,23.432,23.432,23.405,23.405,3405,0
+SOHOB.US,D,20171026,000000,23.406,23.406,23.36,23.36,2745,0
+SOHOB.US,D,20171027,000000,23.406,23.406,23.401,23.406,6473,0
+SOHOB.US,D,20171030,000000,23.432,23.442,23.407,23.436,6541,0
+SOHOB.US,D,20171031,000000,23.442,23.48,23.438,23.438,4211,0
+SOHOB.US,D,20171101,000000,23.48,23.48,23.437,23.452,10860,0
+SOHOB.US,D,20171102,000000,23.498,23.498,23.45,23.45,1790,0
+SOHOB.US,D,20171103,000000,23.498,23.498,23.396,23.396,1084,0
+SOHOB.US,D,20171106,000000,23.396,23.396,23.306,23.306,2161,0
+SOHOB.US,D,20171107,000000,23.331,23.331,23.331,23.331,108,0
+SOHOB.US,D,20171108,000000,23.431,23.452,23.42,23.452,1945,0
+SOHOB.US,D,20171109,000000,23.425,23.452,23.425,23.452,1423,0
+SOHOB.US,D,20171110,000000,23.48,23.535,23.48,23.535,1452,0
+SOHOB.US,D,20171113,000000,23.488,23.488,23.442,23.442,4790,0
+SOHOB.US,D,20171114,000000,23.442,23.442,23.442,23.442,324,0
+SOHOB.US,D,20171115,000000,23.559,23.559,23.442,23.543,2487,0
+SOHOB.US,D,20171116,000000,23.563,23.563,23.452,23.498,10938,0
+SOHOB.US,D,20171117,000000,23.534,23.544,23.499,23.544,27461,0
+SOHOB.US,D,20171120,000000,23.544,23.544,23.514,23.544,8988,0
+SOHOB.US,D,20171121,000000,23.544,23.544,23.544,23.544,9669,0
+SOHOB.US,D,20171122,000000,23.544,23.544,23.531,23.544,5772,0
+SOHOB.US,D,20171124,000000,23.581,23.581,23.581,23.581,153,0
+SOHOB.US,D,20171127,000000,23.581,23.683,23.568,23.683,9040,0
+SOHOB.US,D,20171128,000000,23.88,23.88,23.618,23.803,2572,0
+SOHOB.US,D,20171129,000000,23.803,23.803,23.795,23.795,515,0
+SOHOB.US,D,20171130,000000,23.821,23.937,23.821,23.937,5281,0
+SOHOB.US,D,20171201,000000,23.897,23.92,23.896,23.896,520,0
+SOHOB.US,D,20171204,000000,23.822,23.961,23.822,23.896,2928,0
+SOHOB.US,D,20171206,000000,23.815,23.815,23.815,23.815,342,0
+SOHOB.US,D,20171208,000000,23.72,23.998,23.72,23.844,2868,0
+SOHOB.US,D,20171211,000000,23.933,23.933,23.81,23.81,821,0
+SOHOB.US,D,20171212,000000,23.906,24.01,23.829,23.829,1325,0
+SOHOB.US,D,20171213,000000,23.998,23.998,23.711,23.76,2951,0
+SOHOB.US,D,20171214,000000,23.694,23.694,23.694,23.694,108,0
+SOHOB.US,D,20171215,000000,24.025,24.025,23.881,23.952,371,0
+SOHOB.US,D,20171218,000000,23.826,23.826,23.6,23.775,5656,0
+SOHOB.US,D,20171219,000000,24.044,24.054,23.998,24.054,835,0
+SOHOB.US,D,20171220,000000,24.034,24.034,23.812,24.022,2107,0
+SOHOB.US,D,20171221,000000,23.868,23.905,23.868,23.905,1150,0
+SOHOB.US,D,20171222,000000,23.868,24.044,23.868,24.044,2421,0
+SOHOB.US,D,20171226,000000,24.034,24.034,23.988,23.988,463,0
+SOHOB.US,D,20171227,000000,23.92,23.933,23.877,23.933,2061,0
+SOHOB.US,D,20171228,000000,23.674,23.914,23.544,23.729,4857,0
+SOHOB.US,D,20171229,000000,23.729,23.729,23.72,23.72,216,0
+SOHOB.US,D,20180102,000000,23.626,23.704,23.498,23.544,3502,0
+SOHOB.US,D,20180103,000000,23.631,23.658,23.615,23.658,1163,0
+SOHOB.US,D,20180104,000000,23.637,23.656,23.637,23.656,4270,0
+SOHOB.US,D,20180105,000000,23.831,23.868,23.829,23.83,2811,0
+SOHOB.US,D,20180108,000000,23.85,23.858,23.831,23.858,9294,0
+SOHOB.US,D,20180109,000000,23.85,23.85,23.761,23.832,4177,0
+SOHOB.US,D,20180110,000000,23.656,23.757,23.508,23.745,10464,0
+SOHOB.US,D,20180111,000000,23.821,24.146,23.668,24.098,10230,0
+SOHOB.US,D,20180112,000000,23.59,23.664,23.59,23.627,1452,0
+SOHOB.US,D,20180116,000000,24.109,24.109,23.6,24.054,3350,0
+SOHOB.US,D,20180117,000000,23.961,25.278,23.637,24.275,1799,0
+SOHOB.US,D,20180118,000000,23.826,24.107,23.826,24.054,1122,0
+SOHOB.US,D,20180119,000000,23.663,23.663,23.61,23.61,688,0
+SOHOB.US,D,20180122,000000,23.6,23.818,23.6,23.818,756,0
+SOHOB.US,D,20180123,000000,24.054,24.054,23.674,23.674,3406,0
+SOHOB.US,D,20180124,000000,23.656,23.776,23.618,23.664,9296,0
+SOHOB.US,D,20180125,000000,23.794,23.794,23.794,23.794,324,0
+SOHOB.US,D,20180126,000000,23.916,24.025,23.916,24.025,1243,0
+SOHOB.US,D,20180129,000000,23.879,23.879,23.564,23.564,769,0
+SOHOB.US,D,20180130,000000,23.425,23.471,22.999,23.225,13308,0
+SOHOB.US,D,20180131,000000,23.161,23.294,23.161,23.285,2883,0
+SOHOB.US,D,20180202,000000,23.552,23.59,23.329,23.329,2335,0
+SOHOB.US,D,20180207,000000,23.331,23.419,23.331,23.363,2334,0
+SOHOB.US,D,20180208,000000,23.527,23.527,23.267,23.382,6097,0
+SOHOB.US,D,20180209,000000,23.526,23.526,23.296,23.442,1963,0
+SOHOB.US,D,20180212,000000,23.471,23.471,23.471,23.471,108,0
+SOHOB.US,D,20180214,000000,23.309,23.396,23.309,23.309,2308,0
+SOHOB.US,D,20180215,000000,23.313,23.313,23.298,23.298,679,0
+SOHOB.US,D,20180216,000000,23.425,23.425,23.425,23.425,742,0
+SOHOB.US,D,20180220,000000,23.197,23.304,23.174,23.276,3583,0
+SOHOB.US,D,20180221,000000,23.452,23.452,23.22,23.286,3479,0
+SOHOB.US,D,20180222,000000,23.313,23.313,23.11,23.127,6330,0
+SOHOB.US,D,20180223,000000,23.128,23.128,23.11,23.11,1600,0
+SOHOB.US,D,20180226,000000,23.11,23.22,23.092,23.11,5553,0
+SOHOB.US,D,20180227,000000,23.082,23.128,23.026,23.128,3249,0
+SOHOB.US,D,20180228,000000,23.258,23.258,23.258,23.258,324,0
+SOHOB.US,D,20180302,000000,23.238,23.544,23.1,23.1,4174,0
+SOHOB.US,D,20180305,000000,23.146,23.146,23.146,23.146,551,0
+SOHOB.US,D,20180306,000000,23.166,23.211,23.151,23.211,3990,0
+SOHOB.US,D,20180307,000000,23.22,23.267,23.22,23.267,324,0
+SOHOB.US,D,20180308,000000,23.192,23.299,23.192,23.299,1297,0
+SOHOB.US,D,20180309,000000,23.294,23.294,23.294,23.294,1069,0
+SOHOB.US,D,20180312,000000,23.22,23.476,23.192,23.406,5191,0
+SOHOB.US,D,20180313,000000,23.267,23.313,23.238,23.267,3547,0
+SOHOB.US,D,20180314,000000,23.267,23.347,23.082,23.184,9700,0
+SOHOB.US,D,20180315,000000,23.157,23.331,23.157,23.331,3449,0
+SOHOB.US,D,20180316,000000,23.23,23.267,23.184,23.267,2773,0
+SOHOB.US,D,20180319,000000,23.238,23.276,23.238,23.267,1795,0
+SOHOB.US,D,20180320,000000,23.331,23.35,23.248,23.35,4432,0
+SOHOB.US,D,20180321,000000,23.442,23.475,23.359,23.367,972,0
+SOHOB.US,D,20180322,000000,23.437,23.437,23.396,23.396,370,0
+SOHOB.US,D,20180323,000000,23.313,23.359,23.202,23.202,1321,0
+SOHOB.US,D,20180326,000000,23.34,23.441,23.267,23.432,6247,0
+SOHOB.US,D,20180327,000000,23.48,23.48,23.378,23.48,1512,0
+SOHOB.US,D,20180328,000000,23.082,23.156,22.99,23.11,18594,0
+SOHOB.US,D,20180329,000000,23.11,23.126,23.082,23.122,1189,0
+SOHOB.US,D,20180402,000000,22.898,23.184,22.898,23.165,6437,0
+SOHOB.US,D,20180403,000000,23.165,23.298,23.053,23.053,5842,0
+SOHOB.US,D,20180404,000000,23.128,23.234,23.054,23.128,3151,0
+SOHOB.US,D,20180405,000000,23.036,23.036,23.004,23.036,3519,0
+SOHOB.US,D,20180406,000000,23.036,23.073,23.036,23.073,1080,0
+SOHOB.US,D,20180409,000000,23.34,23.34,23.092,23.092,2249,0
+SOHOB.US,D,20180410,000000,22.99,23.313,22.99,23.313,1460,0
+SOHOB.US,D,20180411,000000,23.294,23.294,23.294,23.294,191,0
+SOHOB.US,D,20180412,000000,23.359,23.359,23.359,23.359,2380,0
+SOHOB.US,D,20180413,000000,23.184,23.184,22.99,23.128,10064,0
+SOHOB.US,D,20180416,000000,23.128,23.188,23.071,23.14,4157,0
+SOHOB.US,D,20180417,000000,23.193,23.193,23.009,23.105,2691,0
+SOHOB.US,D,20180418,000000,23.016,23.016,23.016,23.016,110,0
+SOHOB.US,D,20180419,000000,23.016,23.062,22.97,23.062,2474,0
+SOHOB.US,D,20180420,000000,23.128,23.138,23.036,23.094,3630,0
+SOHOB.US,D,20180423,000000,23.192,23.192,23.192,23.192,420,0
+SOHOB.US,D,20180424,000000,23.165,23.219,23.165,23.204,1811,0
+SOHOB.US,D,20180425,000000,23.184,23.22,22.944,22.944,5783,0
+SOHOB.US,D,20180427,000000,23.036,23.127,23.036,23.127,1497,0
+SOHOB.US,D,20180430,000000,23.128,23.156,23.11,23.125,1640,0
+SOHOB.US,D,20180501,000000,23.128,23.128,23.036,23.036,2792,0
+SOHOB.US,D,20180503,000000,23.097,23.097,23.079,23.079,540,0
+SOHOB.US,D,20180504,000000,23.211,23.22,23.062,23.064,1837,0
+SOHOB.US,D,20180507,000000,23.072,23.141,23.054,23.054,1802,0
+SOHOB.US,D,20180508,000000,23.174,23.248,23.174,23.211,2323,0
+SOHOB.US,D,20180510,000000,23.267,23.267,23.267,23.267,785,0
+SOHOB.US,D,20180511,000000,23.304,23.304,23.304,23.304,203,0
+SOHOB.US,D,20180514,000000,23.238,23.304,23.238,23.28,3524,0
+SOHOB.US,D,20180515,000000,23.294,23.294,23.294,23.294,216,0
+SOHOB.US,D,20180516,000000,23.304,23.304,23.304,23.304,1080,0
+SOHOB.US,D,20180517,000000,23.304,23.359,23.304,23.359,1579,0
+SOHOB.US,D,20180518,000000,23.22,23.22,23.22,23.22,550,0
+SOHOB.US,D,20180521,000000,23.22,23.22,23.22,23.22,540,0
+SOHOB.US,D,20180522,000000,23.35,23.35,23.174,23.174,2713,0
+SOHOB.US,D,20180523,000000,23.359,23.359,23.174,23.304,6205,0
+SOHOB.US,D,20180524,000000,23.312,23.312,23.062,23.062,4599,0
+SOHOB.US,D,20180525,000000,23.304,23.304,23.144,23.144,594,0
+SOHOB.US,D,20180529,000000,23.35,23.35,23.125,23.22,5344,0
+SOHOB.US,D,20180530,000000,23.22,23.22,23.22,23.22,947,0
+SOHOB.US,D,20180531,000000,23.305,23.305,23.258,23.294,2299,0
+SOHOB.US,D,20180601,000000,23.349,23.349,23.313,23.313,1030,0
+SOHOB.US,D,20180604,000000,23.313,23.359,23.267,23.267,3383,0
+SOHOB.US,D,20180605,000000,23.359,23.359,23.313,23.331,1722,0
+SOHOB.US,D,20180606,000000,23.332,23.572,23.331,23.572,2928,0
+SOHOB.US,D,20180607,000000,23.578,23.578,23.578,23.578,2134,0
+SOHOB.US,D,20180608,000000,23.581,23.581,23.461,23.581,5042,0
+SOHOB.US,D,20180611,000000,23.581,23.664,23.581,23.664,2575,0
+SOHOB.US,D,20180612,000000,23.643,23.775,23.59,23.59,1643,0
+SOHOB.US,D,20180613,000000,23.683,23.748,23.615,23.615,3094,0
+SOHOB.US,D,20180614,000000,23.674,23.674,23.545,23.545,885,0
+SOHOB.US,D,20180615,000000,23.746,23.746,23.746,23.746,432,0
+SOHOB.US,D,20180618,000000,23.754,23.766,23.683,23.734,1519,0
+SOHOB.US,D,20180619,000000,23.766,23.766,23.766,23.766,1201,0
+SOHOB.US,D,20180620,000000,23.795,23.795,23.792,23.795,566,0
+SOHOB.US,D,20180621,000000,23.795,23.896,23.795,23.896,2724,0
+SOHOB.US,D,20180622,000000,23.866,23.952,23.678,23.683,7329,0
+SOHOB.US,D,20180625,000000,23.693,23.773,23.6,23.773,2958,0
+SOHOB.US,D,20180626,000000,23.812,23.812,23.729,23.8,3172,0
+SOHOB.US,D,20180627,000000,23.774,23.821,23.729,23.821,2843,0
+SOHOB.US,D,20180628,000000,23.498,23.498,23.452,23.488,2075,0
+SOHOB.US,D,20180629,000000,23.498,23.544,23.406,23.406,4808,0
+SOHOB.US,D,20180702,000000,23.526,23.608,23.221,23.369,5169,0
+SOHOB.US,D,20180703,000000,23.59,23.59,23.276,23.276,2336,0
+SOHOB.US,D,20180705,000000,23.59,23.59,23.444,23.498,1459,0
+SOHOB.US,D,20180706,000000,23.59,23.59,23.59,23.59,471,0
+SOHOB.US,D,20180709,000000,23.419,23.419,23.313,23.359,4741,0
+SOHOB.US,D,20180710,000000,23.323,23.359,23.317,23.35,1621,0
+SOHOB.US,D,20180711,000000,23.359,23.581,23.331,23.331,2416,0
+SOHOB.US,D,20180712,000000,23.358,23.396,23.358,23.359,2410,0
+SOHOB.US,D,20180713,000000,23.431,23.452,23.431,23.452,864,0
+SOHOB.US,D,20180716,000000,23.563,23.618,23.563,23.618,1051,0
+SOHOB.US,D,20180717,000000,23.566,23.6,23.566,23.59,1194,0
+SOHOB.US,D,20180718,000000,23.621,23.621,23.59,23.59,336,0
+SOHOB.US,D,20180720,000000,23.6,23.785,23.6,23.785,1634,0
+SOHOB.US,D,20180723,000000,23.702,23.702,23.702,23.702,216,0
+SOHOB.US,D,20180724,000000,23.734,23.775,23.734,23.757,802,0
+SOHOB.US,D,20180725,000000,23.637,23.795,23.6,23.794,2236,0
+SOHOB.US,D,20180726,000000,23.785,23.785,23.785,23.785,304,0
+SOHOB.US,D,20180727,000000,23.785,23.785,23.656,23.656,1574,0
+SOHOB.US,D,20180730,000000,23.841,23.841,23.841,23.841,177,0
+SOHOB.US,D,20180731,000000,23.742,23.775,23.359,23.415,5776,0
+SOHOB.US,D,20180801,000000,23.428,23.428,23.428,23.428,648,0
+SOHOB.US,D,20180802,000000,23.609,23.766,23.461,23.464,2811,0
+SOHOB.US,D,20180803,000000,23.49,23.49,23.461,23.461,648,0
+SOHOB.US,D,20180807,000000,23.535,23.559,23.508,23.508,3178,0
+SOHOB.US,D,20180808,000000,23.508,23.517,23.508,23.517,3005,0
+SOHOB.US,D,20180813,000000,23.59,23.729,23.59,23.729,849,0
+SOHOB.US,D,20180814,000000,23.792,23.792,23.59,23.649,832,0
+SOHOB.US,D,20180815,000000,23.683,23.683,23.683,23.683,638,0
+SOHOB.US,D,20180816,000000,23.698,23.723,23.637,23.675,1262,0
+SOHOB.US,D,20180817,000000,23.775,23.78,23.702,23.713,995,0
+SOHOB.US,D,20180820,000000,23.803,23.803,23.71,23.767,1891,0
+SOHOB.US,D,20180821,000000,23.79,23.79,23.79,23.79,216,0
+SOHOB.US,D,20180822,000000,23.803,23.803,23.803,23.803,594,0
+SOHOB.US,D,20180823,000000,23.763,23.803,23.763,23.803,610,0
+SOHOB.US,D,20180824,000000,23.803,23.886,23.803,23.886,432,0
+SOHOB.US,D,20180827,000000,23.923,23.923,23.923,23.923,1006,0
+SOHOB.US,D,20180828,000000,23.775,23.775,23.627,23.683,6260,0
+SOHOB.US,D,20180829,000000,23.923,23.923,23.923,23.923,648,0
+SOHOB.US,D,20180831,000000,23.686,23.686,23.686,23.686,334,0
+SOHOB.US,D,20180904,000000,23.683,23.683,23.683,23.683,275,0
+SOHOB.US,D,20180905,000000,23.693,23.693,23.693,23.693,1000,0
+SOHOB.US,D,20180906,000000,23.683,23.821,23.683,23.821,1882,0
+SOHOB.US,D,20180907,000000,23.858,23.858,23.775,23.775,417,0
+SOHOB.US,D,20180910,000000,23.85,23.85,23.795,23.795,991,0
+SOHOB.US,D,20180911,000000,23.821,23.821,23.821,23.821,304,0
+SOHOB.US,D,20180912,000000,23.912,23.912,23.821,23.821,2012,0
+SOHOB.US,D,20180913,000000,23.821,23.913,23.821,23.85,1556,0
+SOHOB.US,D,20180917,000000,23.87,23.955,23.87,23.955,984,0
+SOHOB.US,D,20180919,000000,23.868,23.868,23.868,23.868,108,0
+SOHOB.US,D,20180920,000000,23.877,23.877,23.877,23.877,250,0
+SOHOB.US,D,20180921,000000,23.877,23.896,23.857,23.857,3784,0
+SOHOB.US,D,20180925,000000,23.83,23.83,23.719,23.719,779,0
+SOHOB.US,D,20180927,000000,23.581,23.643,23.523,23.59,2051,0
+SOHOB.US,D,20180928,000000,23.59,23.59,23.526,23.526,1134,0
+SOHOB.US,D,20181001,000000,23.508,23.562,23.476,23.476,2603,0
+SOHOB.US,D,20181002,000000,23.612,23.612,23.526,23.526,3216,0
+SOHOB.US,D,20181003,000000,23.492,23.498,23.406,23.406,1605,0
+SOHOB.US,D,20181004,000000,23.47,23.47,23.23,23.23,5079,0
+SOHOB.US,D,20181005,000000,23.23,23.238,23.23,23.23,432,0
+SOHOB.US,D,20181010,000000,23.471,23.471,23.406,23.432,6083,0
+SOHOB.US,D,20181011,000000,23.563,23.683,23.499,23.499,1410,0
+SOHOB.US,D,20181012,000000,23.609,23.925,23.609,23.783,10802,0
+SOHOB.US,D,20181015,000000,23.868,24.515,23.22,23.535,5430,0
+SOHOB.US,D,20181016,000000,24.149,24.238,23.331,24.093,2315,0
+SOHOB.US,D,20181018,000000,23.359,23.359,23.359,23.359,216,0
+SOHOB.US,D,20181019,000000,23.71,23.841,23.71,23.784,1405,0
+SOHOB.US,D,20181022,000000,23.378,23.569,23.378,23.569,363,0
+SOHOB.US,D,20181023,000000,23.952,23.952,23.952,23.952,416,0
+SOHOB.US,D,20181024,000000,23.775,23.775,23.425,23.425,594,0
+SOHOB.US,D,20181025,000000,23.59,23.59,23.435,23.471,2257,0
+SOHOB.US,D,20181029,000000,23.393,23.393,23.393,23.393,702,0
+SOHOB.US,D,20181030,000000,23.415,23.415,23.415,23.415,684,0
+SOHOB.US,D,20181031,000000,23.794,23.794,23.794,23.794,324,0
+SOHOB.US,D,20181101,000000,23.683,23.683,23.683,23.683,314,0
+SOHOB.US,D,20181105,000000,23.498,23.579,23.35,23.35,1051,0
+SOHOB.US,D,20181106,000000,23.387,23.635,22.889,23.596,16284,0
+SOHOB.US,D,20181107,000000,22.999,23.469,22.999,23.062,2357,0
+SOHOB.US,D,20181108,000000,23.036,23.036,22.711,22.868,5423,0
+SOHOB.US,D,20181109,000000,22.898,22.898,22.737,22.737,433,0
+SOHOB.US,D,20181113,000000,22.776,23.012,22.776,23.012,2283,0
+SOHOB.US,D,20181114,000000,22.749,22.85,22.749,22.758,2991,0
+SOHOB.US,D,20181115,000000,22.74,22.74,22.32,22.665,1502,0
+SOHOB.US,D,20181116,000000,22.758,23.138,22.73,23.11,7871,0
+SOHOB.US,D,20181119,000000,22.965,23.036,22.87,23.036,3400,0
+SOHOB.US,D,20181120,000000,22.855,22.963,22.665,22.665,3990,0
+SOHOB.US,D,20181121,000000,22.776,23.062,22.527,22.85,6297,0
+SOHOB.US,D,20181123,000000,23.054,23.11,23.036,23.036,756,0
+SOHOB.US,D,20181127,000000,23.036,23.036,23.036,23.036,324,0
+SOHOB.US,D,20181128,000000,23.036,23.036,22.666,22.934,3658,0
+SOHOB.US,D,20181130,000000,22.85,22.85,22.758,22.761,731,0
+SOHOB.US,D,20181204,000000,22.767,23.148,22.767,22.804,4353,0
+SOHOB.US,D,20181206,000000,23.193,23.193,22.901,22.901,216,0
+SOHOB.US,D,20181207,000000,23.476,23.476,23.476,23.476,191,0
+SOHOB.US,D,20181210,000000,23.359,23.359,23.254,23.254,540,0
+SOHOB.US,D,20181211,000000,23.128,23.461,23.128,23.461,972,0
+SOHOB.US,D,20181212,000000,22.898,22.944,22.665,22.944,4000,0
+SOHOB.US,D,20181214,000000,23.128,23.128,22.625,22.776,3329,0
+SOHOB.US,D,20181217,000000,22.898,22.898,22.619,22.619,2183,0
+SOHOB.US,D,20181218,000000,22.656,22.675,22.619,22.675,970,0
+SOHOB.US,D,20181219,000000,22.675,22.675,22.426,22.426,3641,0
+SOHOB.US,D,20181220,000000,22.545,22.545,19.724,21.99,7391,0
+SOHOB.US,D,20181224,000000,21.888,22.094,21.879,22.002,756,0
+SOHOB.US,D,20181226,000000,22.809,23.016,21.962,21.962,4054,0
+SOHOB.US,D,20181227,000000,22.212,22.415,22.212,22.22,1338,0
+SOHOB.US,D,20181228,000000,22.663,22.935,22.25,22.935,2417,0
+SOHOB.US,D,20181231,000000,23.128,23.238,22.665,22.906,4820,0
+SOHOB.US,D,20190102,000000,22.898,22.898,22.204,22.204,638,0
+SOHOB.US,D,20190103,000000,22.49,22.973,22.25,22.899,2046,0
+SOHOB.US,D,20190104,000000,22.898,22.898,22.85,22.85,481,0
+SOHOB.US,D,20190107,000000,22.868,22.878,22.868,22.868,1032,0
+SOHOB.US,D,20190108,000000,22.944,22.944,22.511,22.511,2240,0
+SOHOB.US,D,20190109,000000,22.85,22.85,22.443,22.758,2873,0
+SOHOB.US,D,20190111,000000,23.036,23.036,22.443,22.898,3766,0
+SOHOB.US,D,20190114,000000,22.96,23.036,22.762,23.036,2534,0
+SOHOB.US,D,20190115,000000,23.036,23.079,23.036,23.079,647,0
+SOHOB.US,D,20190116,000000,22.721,22.868,22.721,22.868,2534,0
+SOHOB.US,D,20190117,000000,22.99,23.082,22.99,23.082,879,0
+SOHOB.US,D,20190118,000000,23.072,23.072,22.721,22.759,2354,0
+SOHOB.US,D,20190122,000000,22.758,22.758,22.499,22.584,863,0
+SOHOB.US,D,20190123,000000,22.672,22.672,22.672,22.672,431,0
+SOHOB.US,D,20190124,000000,22.619,22.619,22.443,22.453,1600,0
+SOHOB.US,D,20190125,000000,22.425,22.539,22.425,22.453,2053,0
+SOHOB.US,D,20190128,000000,22.443,22.461,22.434,22.461,972,0
+SOHOB.US,D,20190129,000000,22.613,22.619,22.415,22.619,486,0
+SOHOB.US,D,20190130,000000,22.618,22.618,22.397,22.397,2485,0
+SOHOB.US,D,20190131,000000,22.297,22.297,22.119,22.194,2642,0
+SOHOB.US,D,20190201,000000,22.23,22.629,22.22,22.629,2227,0
+SOHOB.US,D,20190204,000000,22.665,22.665,22.665,22.665,337,0
+SOHOB.US,D,20190206,000000,22.665,22.684,22.665,22.684,2377,0
+SOHOB.US,D,20190207,000000,22.665,22.846,22.665,22.843,1189,0
+SOHOB.US,D,20190211,000000,22.857,22.872,22.857,22.872,1080,0
+SOHOB.US,D,20190212,000000,22.85,22.85,22.85,22.85,434,0
+SOHOB.US,D,20190213,000000,22.809,22.862,22.573,22.573,4656,0
+SOHOB.US,D,20190214,000000,22.776,22.898,22.776,22.888,10669,0
+SOHOB.US,D,20190215,000000,22.938,22.938,22.938,22.938,143,0
+SOHOB.US,D,20190219,000000,22.944,22.944,22.924,22.933,2498,0
+SOHOB.US,D,20190220,000000,22.944,23.082,22.944,23.036,1595,0
+SOHOB.US,D,20190221,000000,23.054,23.054,22.99,23.027,2757,0
+SOHOB.US,D,20190222,000000,22.99,23.019,22.99,23.019,2286,0
+SOHOB.US,D,20190225,000000,22.99,23.036,22.99,23.036,1757,0
+SOHOB.US,D,20190226,000000,22.999,22.999,22.953,22.99,2518,0
+SOHOB.US,D,20190227,000000,22.96,22.995,22.96,22.995,1719,0
+SOHOB.US,D,20190228,000000,22.994,23.016,22.994,23.016,864,0
+SOHOB.US,D,20190301,000000,22.966,22.995,22.96,22.995,3412,0
+SOHOB.US,D,20190304,000000,23.016,23.183,23.008,23.151,7493,0
+SOHOB.US,D,20190305,000000,22.99,23.04,22.969,23.04,2460,0
+SOHOB.US,D,20190306,000000,22.99,23.11,22.99,23.11,759,0
+SOHOB.US,D,20190307,000000,23.355,23.355,23.355,23.355,538,0
+SOHOB.US,D,20190308,000000,23.055,23.201,23.055,23.128,770,0
+SOHOB.US,D,20190311,000000,22.999,23.106,22.999,23.088,1276,0
+SOHOB.US,D,20190312,000000,23.378,23.378,23.045,23.22,3135,0
+SOHOB.US,D,20190313,000000,23.208,23.235,23.036,23.235,1545,0
+SOHOB.US,D,20190315,000000,23.267,23.267,23.267,23.267,108,0
+SOHOB.US,D,20190318,000000,23.331,23.386,23.331,23.331,5473,0
+SOHOB.US,D,20190319,000000,23.369,23.369,23.248,23.258,1394,0
+SOHOB.US,D,20190321,000000,23.323,23.402,23.293,23.402,1687,0
+SOHOB.US,D,20190322,000000,23.355,23.355,23.324,23.324,353,0
+SOHOB.US,D,20190325,000000,23.305,23.331,23.146,23.262,1773,0
+SOHOB.US,D,20190326,000000,23.452,23.452,23.207,23.207,2215,0
+SOHOB.US,D,20190327,000000,23.23,23.354,23.23,23.354,216,0
+SOHOB.US,D,20190329,000000,23.407,23.897,23.359,23.511,3544,0
+SOHOB.US,D,20190401,000000,23.794,23.794,23.595,23.666,3248,0
+SOHOB.US,D,20190402,000000,23.595,23.595,23.538,23.548,1906,0
+SOHOB.US,D,20190403,000000,23.658,23.658,23.586,23.586,4154,0
+SOHOB.US,D,20190404,000000,23.69,23.69,23.609,23.643,1739,0
+SOHOB.US,D,20190405,000000,23.747,23.747,23.689,23.689,734,0
+SOHOB.US,D,20190408,000000,23.605,23.732,23.548,23.586,13363,0
+SOHOB.US,D,20190409,000000,23.576,23.576,23.359,23.407,13969,0
+SOHOB.US,D,20190410,000000,23.491,23.529,23.354,23.359,5394,0
+SOHOB.US,D,20190411,000000,23.454,23.473,23.407,23.407,3039,0
+SOHOB.US,D,20190412,000000,23.463,23.48,23.416,23.444,6474,0
+SOHOB.US,D,20190415,000000,23.482,23.491,23.407,23.419,4087,0
+SOHOB.US,D,20190416,000000,23.451,23.538,23.407,23.478,9807,0
+SOHOB.US,D,20190417,000000,23.51,23.52,23.51,23.52,763,0
+SOHOB.US,D,20190418,000000,23.573,23.586,23.548,23.577,2824,0
+SOHOB.US,D,20190422,000000,23.586,23.586,23.312,23.558,5923,0
+SOHOB.US,D,20190424,000000,23.558,23.586,23.502,23.586,2428,0
+SOHOB.US,D,20190425,000000,23.501,23.605,23.501,23.596,2141,0
+SOHOB.US,D,20190426,000000,23.69,23.851,23.69,23.851,2373,0
+SOHOB.US,D,20190429,000000,23.851,24.351,23.851,24.351,1721,0
+SOHOB.US,D,20190430,000000,23.618,23.992,23.618,23.992,699,0
+SOHOB.US,D,20190501,000000,23.851,23.998,23.831,23.998,887,0
+SOHOB.US,D,20190503,000000,23.975,23.975,23.704,23.814,1150,0
+SOHOB.US,D,20190506,000000,23.821,23.878,23.707,23.807,2394,0
+SOHOB.US,D,20190507,000000,23.706,23.827,23.706,23.827,1208,0
+SOHOB.US,D,20190508,000000,23.831,23.999,23.786,23.999,5653,0
+SOHOB.US,D,20190509,000000,23.972,23.972,23.878,23.878,1983,0
+SOHOB.US,D,20190510,000000,23.818,23.821,23.635,23.821,2818,0
+SOHOB.US,D,20190513,000000,23.744,23.744,23.633,23.633,1277,0
+SOHOB.US,D,20190514,000000,23.643,24.12,23.633,24.085,5566,0
+SOHOB.US,D,20190515,000000,24.029,24.091,23.807,24.076,5503,0
+SOHOB.US,D,20190516,000000,23.908,24.067,23.756,24.067,6275,0
+SOHOB.US,D,20190517,000000,23.878,24.197,23.878,24.076,2124,0
+SOHOB.US,D,20190520,000000,24.058,24.208,24.058,24.144,858,0
+SOHOB.US,D,20190521,000000,24.18,24.304,24.18,24.304,720,0
+SOHOB.US,D,20190522,000000,24.398,24.439,24.351,24.398,3783,0
+SOHOB.US,D,20190523,000000,24.087,24.775,24.087,24.304,16555,0
+SOHOB.US,D,20190524,000000,24.123,24.379,24.123,24.369,2247,0
+SOHOB.US,D,20190528,000000,24.256,24.351,24.218,24.304,3326,0
+SOHOB.US,D,20190529,000000,24.256,24.256,24.256,24.256,106,0
+SOHOB.US,D,20190531,000000,24.35,24.383,24.304,24.383,1113,0
+SOHOB.US,D,20190603,000000,24.436,24.445,24.436,24.445,1611,0
+SOHOB.US,D,20190604,000000,24.445,24.445,24.398,24.445,1025,0
+SOHOB.US,D,20190605,000000,24.51,24.51,24.51,24.51,106,0
+SOHOB.US,D,20190607,000000,24.351,24.351,24.351,24.351,106,0
+SOHOB.US,D,20190610,000000,24.51,24.51,24.359,24.359,1088,0
+SOHOB.US,D,20190611,000000,24.315,24.53,24.312,24.335,6034,0
+SOHOB.US,D,20190612,000000,24.351,24.351,24.351,24.351,1114,0
+SOHOB.US,D,20190613,000000,24.507,24.507,24.465,24.465,583,0
+SOHOB.US,D,20190617,000000,24.473,24.812,24.332,24.812,4339,0
+SOHOB.US,D,20190618,000000,24.31,24.388,24.256,24.388,3361,0
+SOHOB.US,D,20190619,000000,24.379,24.379,24.332,24.332,2119,0
+SOHOB.US,D,20190620,000000,24.392,24.44,24.332,24.44,2096,0
+SOHOB.US,D,20190621,000000,24.279,24.279,24.279,24.279,414,0
+SOHOB.US,D,20190624,000000,24.275,24.351,24.227,24.256,6058,0
+SOHOB.US,D,20190625,000000,24.256,24.351,24.247,24.247,2835,0
+SOHOB.US,D,20190626,000000,24.256,24.5,24.256,24.388,3222,0
+SOHOB.US,D,20190627,000000,24.492,24.492,24.281,24.281,1460,0
+SOHOB.US,D,20190628,000000,24.48,24.48,24.477,24.477,1242,0
+SOHOB.US,D,20190701,000000,24.544,24.727,24.46,24.665,1826,0
+SOHOB.US,D,20190702,000000,24.063,24.448,24.063,24.429,6396,0
+SOHOB.US,D,20190703,000000,24.727,24.727,24.727,24.727,5194,0
+SOHOB.US,D,20190705,000000,24.699,24.699,24.527,24.527,813,0
+SOHOB.US,D,20190708,000000,24.525,24.525,24.505,24.507,528,0
+SOHOB.US,D,20190709,000000,24.593,24.593,24.424,24.593,1161,0
+SOHOB.US,D,20190710,000000,24.593,24.602,24.371,24.44,3411,0
+SOHOB.US,D,20190711,000000,24.785,24.785,24.661,24.661,1149,0
+SOHOB.US,D,20190712,000000,24.699,24.717,24.596,24.641,1892,0
+SOHOB.US,D,20190715,000000,24.727,24.727,24.4,24.4,5772,0
+SOHOB.US,D,20190716,000000,24.419,24.504,24.361,24.504,4060,0
+SOHOB.US,D,20190717,000000,24.478,24.478,24.473,24.473,770,0
+SOHOB.US,D,20190718,000000,24.429,24.448,24.4,24.438,3003,0
+SOHOB.US,D,20190719,000000,24.707,24.737,24.425,24.425,1231,0
+SOHOB.US,D,20190722,000000,24.361,24.448,24.352,24.414,6189,0
+SOHOB.US,D,20190723,000000,24.707,24.737,24.689,24.737,1288,0
+SOHOB.US,D,20190725,000000,24.393,24.727,24.393,24.727,2643,0
+SOHOB.US,D,20190729,000000,24.593,24.593,24.593,24.593,109,0
+SOHOB.US,D,20190730,000000,24.313,24.371,24.293,24.304,7353,0
+SOHOB.US,D,20190731,000000,24.496,24.583,24.304,24.304,3652,0
+SOHOB.US,D,20190801,000000,24.275,24.349,24.275,24.343,2749,0
+SOHOB.US,D,20190802,000000,24.342,24.489,24.12,24.489,3567,0
+SOHOB.US,D,20190805,000000,24.427,24.438,24.063,24.063,3645,0
+SOHOB.US,D,20190806,000000,24.063,24.4,24.063,24.12,6067,0
+SOHOB.US,D,20190807,000000,24.072,24.182,24.072,24.135,946,0
+SOHOB.US,D,20190808,000000,24.304,24.304,23.918,24.197,10914,0
+SOHOB.US,D,20190809,000000,24.159,24.217,24.072,24.217,4468,0
+SOHOB.US,D,20190812,000000,24.304,24.435,24.256,24.256,7350,0
+SOHOB.US,D,20190813,000000,24.072,24.579,24.014,24.403,15774,0
+SOHOB.US,D,20190814,000000,24.505,24.505,24.159,24.234,1808,0
+SOHOB.US,D,20190815,000000,24.217,24.423,24.183,24.254,5509,0
+SOHOB.US,D,20190816,000000,24.304,24.304,24.072,24.072,4039,0
+SOHOB.US,D,20190819,000000,24.082,24.14,24.024,24.024,7994,0
+SOHOB.US,D,20190820,000000,24.102,24.207,24.078,24.198,5334,0
+SOHOB.US,D,20190821,000000,24.073,24.304,24.073,24.174,33044,0
+SOHOB.US,D,20190822,000000,24.159,24.256,24.159,24.163,9676,0
+SOHOB.US,D,20190823,000000,24.246,24.246,24.15,24.226,2934,0
+SOHOB.US,D,20190826,000000,24.188,24.188,24.159,24.176,2359,0
+SOHOB.US,D,20190827,000000,24.164,24.164,24.159,24.159,616,0
+SOHOB.US,D,20190828,000000,24.15,24.159,24.024,24.125,6097,0
+SOHOB.US,D,20190829,000000,24.14,24.159,24.102,24.159,2092,0
+SOHOB.US,D,20190830,000000,24.159,24.4,24.111,24.256,14026,0
+SOHOB.US,D,20190903,000000,24.313,24.352,24.159,24.285,15529,0
+SOHOB.US,D,20190904,000000,24.371,24.421,24.371,24.376,6567,0
+SOHOB.US,D,20190905,000000,24.27,24.332,24.162,24.265,9075,0
+SOHOB.US,D,20190906,000000,24.352,24.448,24.282,24.416,5859,0
+SOHOB.US,D,20190909,000000,24.409,24.435,24.178,24.415,8734,0
+SOHOB.US,D,20190910,000000,24.385,24.448,24.352,24.434,3740,0
+SOHOB.US,D,20190912,000000,24.429,24.429,24.385,24.423,2649,0
+SOHOB.US,D,20190913,000000,24.361,24.689,24.361,24.515,4974,0
+SOHOB.US,D,20190916,000000,24.525,24.544,24.496,24.544,1273,0
+SOHOB.US,D,20190917,000000,24.539,24.539,24.52,24.52,597,0
+SOHOB.US,D,20190918,000000,24.516,24.529,24.516,24.529,847,0
+SOHOB.US,D,20190919,000000,24.515,24.669,24.496,24.669,1212,0
+SOHOB.US,D,20190920,000000,24.593,24.689,24.593,24.689,2649,0
+SOHOB.US,D,20190923,000000,24.737,24.785,24.737,24.785,6209,0
+SOHOB.US,D,20190924,000000,24.785,25.066,24.785,24.986,5681,0
+SOHOB.US,D,20190925,000000,24.882,25.199,24.882,25.041,2804,0
+SOHOB.US,D,20190926,000000,24.929,24.929,24.929,24.929,579,0
+SOHOB.US,D,20190927,000000,24.805,24.929,24.805,24.929,2847,0
+SOHOB.US,D,20190930,000000,25.018,25.018,24.908,24.978,3617,0
+SOHOB.US,D,20191001,000000,25.067,25.243,25.027,25.243,5189,0
+SOHOB.US,D,20191002,000000,25.399,25.42,25.273,25.42,4913,0
+SOHOB.US,D,20191003,000000,25.36,25.42,25.36,25.42,762,0
+SOHOB.US,D,20191004,000000,25.42,25.42,25.42,25.42,159,0
+SOHOB.US,D,20191007,000000,25.404,25.404,25.404,25.404,204,0
+SOHOB.US,D,20191008,000000,25.403,25.403,25.403,25.403,409,0
+SOHOB.US,D,20191009,000000,25.343,25.37,25.312,25.37,1103,0
+SOHOB.US,D,20191010,000000,25.302,25.302,25.224,25.224,1612,0
+SOHOB.US,D,20191011,000000,25.4,25.42,25.263,25.318,2394,0
+SOHOB.US,D,20191014,000000,25.091,25.42,25.086,25.371,2982,0
+SOHOB.US,D,20191015,000000,25.41,25.424,25.41,25.424,1165,0
+SOHOB.US,D,20191016,000000,25.251,25.4,25.027,25.027,1421,0
+SOHOB.US,D,20191017,000000,25.07,25.332,25.07,25.317,1823,0
+SOHOB.US,D,20191018,000000,25.302,25.302,25.302,25.302,249,0
+SOHOB.US,D,20191021,000000,25.126,25.175,25.126,25.175,204,0
+SOHOB.US,D,20191022,000000,25.253,25.253,25.253,25.253,199,0
+SOHOB.US,D,20191023,000000,25.28,25.449,25.28,25.378,3509,0
+SOHOB.US,D,20191024,000000,25.202,25.42,25.202,25.273,1957,0
+SOHOB.US,D,20191025,000000,25.204,25.204,25.204,25.204,230,0
+SOHOB.US,D,20191028,000000,25.327,25.327,25.327,25.327,204,0
+SOHOB.US,D,20191029,000000,25.356,25.41,25.322,25.41,2203,0
+SOHOB.US,D,20191030,000000,25.369,25.479,25.369,25.479,417,0
+SOHOB.US,D,20191031,000000,25.332,25.518,25.332,25.518,1681,0
+SOHOB.US,D,20191104,000000,25.351,25.467,25.351,25.467,718,0
+SOHOB.US,D,20191105,000000,25.332,25.332,25.332,25.332,204,0
+SOHOB.US,D,20191106,000000,25.545,25.545,25.446,25.446,988,0
+SOHOB.US,D,20191107,000000,25.469,25.469,25.469,25.469,840,0
+SOHOB.US,D,20191108,000000,25.358,25.459,25.358,25.459,2142,0
+SOHOB.US,D,20191111,000000,25.332,25.332,25.332,25.332,397,0
+SOHOB.US,D,20191112,000000,25.361,25.361,25.284,25.284,1324,0
+SOHOB.US,D,20191113,000000,25.308,25.308,25.267,25.267,1086,0
+SOHOB.US,D,20191114,000000,25.235,25.249,25.235,25.249,1462,0
+SOHOB.US,D,20191115,000000,25.273,25.372,25.273,25.347,381,0
+SOHOB.US,D,20191118,000000,25.409,25.437,25.224,25.268,984,0
+SOHOB.US,D,20191119,000000,25.42,25.42,25.317,25.317,892,0
+SOHOB.US,D,20191120,000000,25.226,25.42,25.204,25.212,1681,0
+SOHOB.US,D,20191121,000000,25.4,25.42,25.371,25.42,4401,0
+SOHOB.US,D,20191125,000000,25.42,25.449,25.42,25.449,1077,0
+SOHOB.US,D,20191126,000000,25.508,25.508,25.508,25.508,342,0
+SOHOB.US,D,20191203,000000,25.469,25.469,25.469,25.469,143,0
+SOHOB.US,D,20191204,000000,25.508,25.508,25.508,25.508,255,0
+SOHOB.US,D,20191205,000000,25.494,25.494,25.494,25.494,102,0
+SOHOB.US,D,20191206,000000,25.636,25.636,25.616,25.634,1791,0
+SOHOB.US,D,20191209,000000,25.466,25.636,25.466,25.486,881,0
+SOHOB.US,D,20191210,000000,25.606,25.606,25.469,25.47,1897,0
+SOHOB.US,D,20191211,000000,25.469,25.597,25.44,25.538,1619,0
+SOHOB.US,D,20191212,000000,25.572,25.572,25.44,25.44,1025,0
+SOHOB.US,D,20191213,000000,25.44,25.562,25.44,25.562,1541,0
+SOHOB.US,D,20191216,000000,25.597,25.597,25.459,25.469,2659,0
+SOHOB.US,D,20191217,000000,25.459,25.606,25.459,25.593,2430,0
+SOHOB.US,D,20191218,000000,25.68,25.722,25.517,25.622,1467,0
+SOHOB.US,D,20191219,000000,25.646,25.734,25.646,25.734,1977,0
+SOHOB.US,D,20191220,000000,25.763,25.842,25.763,25.842,2762,0
+SOHOB.US,D,20191223,000000,25.714,25.714,25.695,25.697,1189,0
+SOHOB.US,D,20191224,000000,25.901,25.901,25.901,25.901,102,0
+SOHOB.US,D,20191226,000000,25.854,25.854,25.811,25.811,458,0
+SOHOB.US,D,20191227,000000,25.744,27.108,25.744,26.476,3006,0
+SOHOB.US,D,20191230,000000,25.9799,25.98,25.977,25.98,1462,0
+SOHOB.US,D,20191231,000000,26.24,26.39,26.24,26.24,1193,0
+SOHOB.US,D,20200102,000000,26.4,26.5296,26.4,26.43,841,0
+SOHOB.US,D,20200106,000000,26.7,26.8,26.235,26.235,1232,0
+SOHOB.US,D,20200107,000000,26.5,26.5,26.01,26.01,1519,0
+SOHOB.US,D,20200108,000000,26,26.054,25.97,26.0202,3263,0
+SOHOB.US,D,20200109,000000,25.98,25.98,25.97,25.98,2160,0
+SOHOB.US,D,20200110,000000,25.9535,25.9535,25.9535,25.9535,505,0
+SOHOB.US,D,20200113,000000,25.93,25.93,25.93,25.93,200,0
+SOHOB.US,D,20200114,000000,26.263,26.263,26.263,26.263,600,0
+SOHOB.US,D,20200115,000000,26.3,26.3,26.2288,26.2288,610,0
+SOHOB.US,D,20200116,000000,26.05,26.3,26.05,26.3,1923,0
+SOHOB.US,D,20200117,000000,26.23,26.3613,26.2142,26.3541,1909,0
+SOHOB.US,D,20200121,000000,26.2,26.2,26.2,26.2,502,0
+SOHOB.US,D,20200123,000000,26.78,26.78,26.78,26.78,160,0
+SOHOB.US,D,20200127,000000,26.3752,26.38,26.3752,26.38,223,0
+SOHOB.US,D,20200128,000000,26.24,26.2924,26.2,26.2,1344,0
+SOHOB.US,D,20200129,000000,26.66,26.66,26.2,26.2,581,0
+SOHOB.US,D,20200130,000000,26.4,26.45,26.25,26.25,891,0
+SOHOB.US,D,20200131,000000,26.22,26.22,26.2,26.2,610,0
+SOHOB.US,D,20200203,000000,26.2702,26.2702,26.2702,26.2702,1031,0
+SOHOB.US,D,20200204,000000,26.21,26.21,26,26.1796,1817,0
+SOHOB.US,D,20200205,000000,26.19,26.19,26,26.152,4462,0
+SOHOB.US,D,20200206,000000,26,26.3731,26,26.08,685,0
+SOHOB.US,D,20200207,000000,26.08,26.12,26.08,26.12,500,0
+SOHOB.US,D,20200210,000000,26.3032,26.3032,26.2,26.2,400,0
+SOHOB.US,D,20200211,000000,26.2812,26.2812,26.25,26.25,1600,0
+SOHOB.US,D,20200213,000000,26.4555,26.4555,26.15,26.1796,2250,0
+SOHOB.US,D,20200214,000000,26.12,26.418,25.91,25.91,4202,0
+SOHOB.US,D,20200218,000000,25.82,26.1546,25.82,26.1546,1193,0
+SOHOB.US,D,20200219,000000,25.87,26.2359,25.87,25.97,1416,0
+SOHOB.US,D,20200220,000000,26.1,26.1949,26.1,26.1949,781,0
+SOHOB.US,D,20200221,000000,26.0457,26.11,26.0457,26.11,1200,0
+SOHOB.US,D,20200224,000000,26,26,25.45,25.48,10930,0
+SOHOB.US,D,20200225,000000,25.88,25.88,25.04,25.06,3879,0
+SOHOB.US,D,20200226,000000,25.43,25.43,25.06,25.18,3810,0
+SOHOB.US,D,20200227,000000,25.06,25.09,24.46,24.8009,6208,0
+SOHOB.US,D,20200228,000000,23.62,24.9,23.3,24,10178,0
+SOHOB.US,D,20200302,000000,23.8,24.25,23.5,23.985,7510,0
+SOHOB.US,D,20200303,000000,24.4949,24.4949,23.6016,23.9129,8641,0
+SOHOB.US,D,20200304,000000,23.89,23.92,23.3,23.9,11889,0
+SOHOB.US,D,20200305,000000,23.9,24.02,23.7,23.76,7344,0
+SOHOB.US,D,20200306,000000,23.5204,23.56,22.92,23.06,9769,0
+SOHOB.US,D,20200309,000000,22.5,22.5,19,21.47,8265,0
+SOHOB.US,D,20200310,000000,22.1773,22.3,17.76,18.95,9890,0
+SOHOB.US,D,20200311,000000,19.5,19.5,12.6379,12.82,30198,0
+SOHOB.US,D,20200312,000000,12.75,12.75,7.01,7.85,30327,0
+SOHOB.US,D,20200313,000000,7.6,8.88,7.477,8.06,21141,0
+SOHOB.US,D,20200316,000000,8.03,8.03,6.5,6.7,41811,0
+SOHOB.US,D,20200317,000000,6.61,7.02,6.16,6.16,22225,0
+SOHOB.US,D,20200318,000000,5.95,6,2.5,2.6,38072,0
+SOHOB.US,D,20200319,000000,3.97,5.85,3.061,5.4,41936,0
+SOHOB.US,D,20200320,000000,6,7.17,5.5,5.6813,19096,0
+SOHOB.US,D,20200323,000000,5.5,5.75,3.65,4.31,18202,0
+SOHOB.US,D,20200324,000000,4.4,5.5,4.4,5.15,11879,0
+SOHOB.US,D,20200325,000000,5.5,6.99,5.5,6.6,29842,0
+SOHOB.US,D,20200326,000000,6.6,8.24,6.6,7.6064,31608,0
+SOHOB.US,D,20200327,000000,7.6318,7.7694,7,7.733,9724,0
+SOHOB.US,D,20200330,000000,6.8,7.11,6.17,6.5,9687,0
+SOHOB.US,D,20200331,000000,6.65,6.8445,6.21,6.49,6568,0
+SOHOB.US,D,20200401,000000,6.01,6.31,5.36,5.6,6637,0
+SOHOB.US,D,20200402,000000,6.3,6.58,4.68,5.92,6859,0
+SOHOB.US,D,20200403,000000,5.03,5.6,4.52,5.28,7281,0
+SOHOB.US,D,20200406,000000,5.97,6,5.51,6,10276,0
+SOHOB.US,D,20200407,000000,6.84,7.1405,5.94,6.4037,12695,0
+SOHOB.US,D,20200408,000000,6.6093,7.66,6.1707,6.9,12580,0
+SOHOB.US,D,20200409,000000,7,10.15,6.9,8.98,24597,0
+SOHOB.US,D,20200413,000000,9.4,9.532,8.25,8.5,8855,0
+SOHOB.US,D,20200414,000000,8.5,9.039,8,8.25,8000,0
+SOHOB.US,D,20200415,000000,8,8.49,7.3,7.89,13090,0
+SOHOB.US,D,20200416,000000,8,8,7,7.01,12662,0
+SOHOB.US,D,20200417,000000,7.15,7.87,6.82,7.03,11238,0
+SOHOB.US,D,20200420,000000,6.993,6.993,6.5,6.76,9100,0
+SOHOB.US,D,20200421,000000,6.82,6.95,6.01,6.17,7907,0
+SOHOB.US,D,20200422,000000,6.15,6.234,6,6.11,8367,0
+SOHOB.US,D,20200423,000000,6,6.21,5.6213,5.86,21155,0
+SOHOB.US,D,20200424,000000,6.28,6.28,5.7499,5.8486,6855,0
+SOHOB.US,D,20200427,000000,5.8,5.9,5.6,5.7,12004,0
+SOHOB.US,D,20200428,000000,5.95,5.95,5.7,5.8,24725,0
+SOHOB.US,D,20200429,000000,6,6.59,5.9999,6.5,60084,0
+SOHOB.US,D,20200430,000000,5.94,6.85,5.94,6.85,27036,0
+SOHOB.US,D,20200501,000000,6.3126,6.5612,6.11,6.4,6034,0
+SOHOB.US,D,20200504,000000,5.6,7.35,5.6,6.9,42677,0
+SOHOB.US,D,20200505,000000,7.28,7.978,6.915,7,15226,0
+SOHOB.US,D,20200506,000000,7.0001,7.4,7,7.1001,4746,0
+SOHOB.US,D,20200507,000000,7.1,7.1,7.02,7.0235,1555,0
+SOHOB.US,D,20200508,000000,7.04,7.2253,6.26,6.81,34775,0
+SOHOB.US,D,20200511,000000,6.87,7.028,6.4077,6.7598,2896,0
+SOHOB.US,D,20200512,000000,7.4399,7.4399,6.0829,6.19,16299,0
+SOHOB.US,D,20200513,000000,6.015,6.0733,5.12,5.48,12838,0
+SOHOB.US,D,20200514,000000,4.97,5.81,4.97,5.244,7431,0
+SOHOB.US,D,20200515,000000,5.68,5.8,5.24,5.65,34091,0
+SOHOB.US,D,20200518,000000,6.17,6.17,5.46,5.83,12811,0
+SOHOB.US,D,20200519,000000,5.81,5.9796,5.3688,5.3688,26926,0
+SOHOB.US,D,20200520,000000,5.75,5.84,5.1255,5.2,47306,0
+SOHOB.US,D,20200521,000000,5.131,5.55,5.131,5.27,44777,0
+SOHOB.US,D,20200522,000000,5.4,5.495,5.1501,5.22,19789,0
+SOHOB.US,D,20200526,000000,5.37,6.57,5.37,5.9499,42645,0
+SOHOB.US,D,20200527,000000,5.99,7.46,5.99,7.38,117949,0
+SOHOB.US,D,20200528,000000,7.5,9.97,7.5,8.4,163080,0
+SOHOB.US,D,20200529,000000,8.49,8.49,7.09,8.1,20952,0
+SOHOB.US,D,20200601,000000,8.2,8.29,7.75,8.09,20188,0
+SOHOB.US,D,20200602,000000,7.9768,8.7,7.9768,8.52,17270,0
+SOHOB.US,D,20200603,000000,8.6649,10.1,8.52,10.08,21646,0
+SOHOB.US,D,20200604,000000,10.2,11.19,10.2,10.98,37682,0
+SOHOB.US,D,20200605,000000,11.5,13.6335,11.5,12.68,30282,0
+SOHOB.US,D,20200608,000000,13.07,15.6275,13.07,15.6275,29941,0
+SOHOB.US,D,20200609,000000,15.19,16.16,13.5,13.56,28051,0
+SOHOB.US,D,20200610,000000,13.59,13.59,10.594,12.75,26317,0
+SOHOB.US,D,20200611,000000,9.79,12,9.4797,10.25,28543,0
+SOHOB.US,D,20200612,000000,10.86,12.645,10.86,11.45,18029,0
+SOHOB.US,D,20200615,000000,11.29,11.92,10.28,11.5,8705,0
+SOHOB.US,D,20200616,000000,12.18,13.49,11.75,12.05,11021,0
+SOHOB.US,D,20200617,000000,12.05,12.05,11.16,11.5611,6364,0
+SOHOB.US,D,20200618,000000,11.24,11.24,10.76,11.0999,8665,0
+SOHOB.US,D,20200619,000000,11.11,11.28,10.01,10.6967,6438,0
+SOHOB.US,D,20200622,000000,10.26,10.55,9.58,10.01,6705,0
+SOHOB.US,D,20200623,000000,9.75,9.75,9.248,9.6,6887,0
+SOHOB.US,D,20200624,000000,9.11,9.1555,8.45,8.635,6519,0
+SOHOB.US,D,20200625,000000,8.53,8.85,8,8.56,10452,0
+SOHOB.US,D,20200626,000000,8.55,8.5892,8.15,8.15,10266,0
+SOHOB.US,D,20200629,000000,8.16,8.94,8.16,8.6,3333,0
+SOHOB.US,D,20200630,000000,9.44,9.5,8.88,8.88,2948,0
+SOHOB.US,D,20200701,000000,9.57,9.57,9.005,9.02,3149,0
+SOHOB.US,D,20200702,000000,9.09,9.4,8.9426,8.9426,2856,0
+SOHOB.US,D,20200706,000000,9.175,9.2,8.85,9.09,8326,0
+SOHOB.US,D,20200707,000000,8.85,8.85,8.2175,8.66,10733,0
+SOHOB.US,D,20200708,000000,8.66,8.9244,8.49,8.5,2967,0
+SOHOB.US,D,20200709,000000,8.5,8.785,7.69,7.95,21399,0
+SOHOB.US,D,20200710,000000,7.9726,8.45,7.9726,8.43,3515,0
+SOHOB.US,D,20200713,000000,8.15,8.39,7.76,8,16081,0
+SOHOB.US,D,20200714,000000,7.91,8,7.13,7.576,24318,0
+SOHOB.US,D,20200715,000000,7.65,8.42,7.65,7.96,13428,0
+SOHOB.US,D,20200716,000000,7.91,8,7.6991,7.9,2451,0
+SOHOB.US,D,20200717,000000,8.27,8.27,7.38,7.5,10133,0
+SOHOB.US,D,20200720,000000,7.56,7.61,7.1494,7.178,9345,0
+SOHOB.US,D,20200721,000000,7.3936,7.81,7.12,7.66,7338,0
+SOHOB.US,D,20200722,000000,7.78,7.78,7.78,7.78,286,0
+SOHOB.US,D,20200723,000000,7.35,7.4206,7.1331,7.1331,2697,0
+SOHOB.US,D,20200724,000000,7.2,7.3999,7.05,7.18,5723,0
+SOHOB.US,D,20200727,000000,7.14,7.1502,6.6556,6.6556,6534,0
+SOHOB.US,D,20200728,000000,6.6,6.837,6.6,6.78,2223,0
+SOHOB.US,D,20200729,000000,6.4,6.93,6.29,6.87,3970,0
+SOHOB.US,D,20200730,000000,6.5479,6.745,6.25,6.63,1795,0
+SOHOB.US,D,20200731,000000,6.26,6.44,6,6.14,5871,0
+SOHOB.US,D,20200803,000000,5.9404,6.0474,5.77,5.84,8464,0
+SOHOB.US,D,20200804,000000,6.01,6.15,5.81,6.15,2498,0
+SOHOB.US,D,20200805,000000,6.3367,6.38,6.05,6.284,6961,0
+SOHOB.US,D,20200806,000000,6.38,6.38,6.1849,6.231,1910,0
+SOHOB.US,D,20200807,000000,6.555,6.65,6.28,6.31,6937,0
+SOHOB.US,D,20200810,000000,6.45,7,6.45,6.74,9719,0
+SOHOB.US,D,20200811,000000,7.0001,8.7,7.0001,7.53,19398,0
+SOHOB.US,D,20200812,000000,7.83,8.45,7.75,7.75,5964,0
+SOHOB.US,D,20200813,000000,7.77,7.9672,7.05,7.2401,15392,0
+SOHOB.US,D,20200814,000000,7.41,7.7878,7.06,7.41,3193,0
+SOHOB.US,D,20200817,000000,7.6541,7.71,7.0509,7.48,4198,0
+SOHOB.US,D,20200818,000000,7.86,7.86,7.05,7.145,4500,0
+SOHOB.US,D,20200819,000000,7.12,7.1555,6.63,7.0707,10907,0
+SOHOB.US,D,20200820,000000,6.9,6.9,6.7415,6.9,4469,0
+SOHOB.US,D,20200821,000000,6.91,7.14,6.45,6.7,4296,0
+SOHOB.US,D,20200824,000000,6.75,7.52,6.5887,7.5,11506,0
+SOHOB.US,D,20200825,000000,7.21,7.7,6.95,7.2697,4731,0
+SOHOB.US,D,20200826,000000,7.37,7.37,6.9,6.98,2677,0
+SOHOB.US,D,20200827,000000,7,7,6.9,6.95,1107,0
+SOHOB.US,D,20200828,000000,6.91,7.095,6.7961,7.09,4853,0
+SOHOB.US,D,20200831,000000,7.1,7.155,6.75,6.76,8572,0
+SOHOB.US,D,20200901,000000,6.78,6.83,6.69,6.77,10155,0
+SOHOB.US,D,20200902,000000,6.698,6.75,6.46,6.65,5456,0
+SOHOB.US,D,20200903,000000,6.7,6.85,6.5,6.67,8761,0
+SOHOB.US,D,20200904,000000,6.76,6.76,6.43,6.49,2421,0
+SOHOB.US,D,20200908,000000,6.5,6.5,6.03,6.05,9243,0
+SOHOB.US,D,20200909,000000,6.24,6.2999,5.6,5.94,23189,0
+SOHOB.US,D,20200910,000000,6.05,6.08,5.94,6.06,2093,0
+SOHOB.US,D,20200911,000000,5.97,6.08,5.49,5.94,4705,0
+SOHOB.US,D,20200914,000000,5.96,6.03,5.47,5.93,10213,0
+SOHOB.US,D,20200915,000000,5.7946,6.2,5.693,5.98,19922,0
+SOHOB.US,D,20200916,000000,5.83,6,5.81,6,4338,0
+SOHOB.US,D,20200917,000000,5.975,6.61,5.975,6.34,16240,0
+SOHOB.US,D,20200918,000000,6.46,6.46,6.005,6.05,5666,0
+SOHOB.US,D,20200921,000000,5.85,5.99,5.3,5.9147,9582,0
+SOHOB.US,D,20200922,000000,5.82,5.895,5.32,5.71,6299,0
+SOHOB.US,D,20200923,000000,5.4,5.45,4.6,4.96,47709,0
+SOHOB.US,D,20200924,000000,5.0476,5.34,4.8,4.9325,14975,0
+SOHOB.US,D,20200925,000000,5.18,5.19,4.755,5.09,3006,0
+SOHOB.US,D,20200928,000000,5.2,5.59,5.2,5.505,9158,0
+SOHOB.US,D,20200929,000000,5.36,5.555,5.1,5.2797,4983,0
+SOHOB.US,D,20200930,000000,5.49,5.65,5.22,5.36,13279,0
+SOHOB.US,D,20201001,000000,5.16,5.5,5.14,5.49,4340,0
+SOHOB.US,D,20201002,000000,5.35,5.605,5.35,5.4,1872,0
+SOHOB.US,D,20201005,000000,5.7,5.7,5.16,5.53,689,0
+SOHOB.US,D,20201006,000000,5.45,5.45,5.1,5.1,2426,0
+SOHOB.US,D,20201007,000000,5.8299,5.8299,5.178,5.29,1616,0
+SOHOB.US,D,20201008,000000,5.57,5.57,5.2,5.21,3785,0
+SOHOB.US,D,20201009,000000,5.3531,5.71,5.26,5.45,3361,0
+SOHOB.US,D,20201012,000000,5.19,5.3915,5.1825,5.33,2139,0
+SOHOB.US,D,20201013,000000,5.1,5.47,4.78,5.3636,3934,0
+SOHOB.US,D,20201014,000000,5.22,5.3053,5,5.3,8398,0
+SOHOB.US,D,20201015,000000,5.1698,5.308,5.08,5.24,5848,0
+SOHOB.US,D,20201016,000000,5.29,5.5,5.2,5.5,2039,0
+SOHOB.US,D,20201019,000000,5.35,5.54,5.35,5.54,5475,0
+SOHOB.US,D,20201020,000000,5.49,6,5.43,5.8,15086,0
+SOHOB.US,D,20201021,000000,5.8,5.97,5.8,5.97,3864,0
+SOHOB.US,D,20201022,000000,5.78,6.2499,5.78,6.2499,1116,0
+SOHOB.US,D,20201023,000000,6.15,6.15,6,6,1896,0
+SOHOB.US,D,20201026,000000,5.82,6.05,5.82,6.025,2790,0
+SOHOB.US,D,20201027,000000,5.89,6.03,5.85,6.0101,6380,0
+SOHOB.US,D,20201028,000000,5.875,5.9,5.84,5.9,3984,0
+SOHOB.US,D,20201029,000000,5.7,6,5.6029,5.96,5050,0
+SOHOB.US,D,20201030,000000,5.9,6,5.85,6,3868,0
+SOHOB.US,D,20201102,000000,5.68,6.13,5.58,5.98,7640,0
+SOHOB.US,D,20201103,000000,6.03,6.125,5.86,6,3238,0
+SOHOB.US,D,20201104,000000,6.01,6.0101,6,6,2235,0
+SOHOB.US,D,20201105,000000,6.05,6.1,5.9,6.06,2202,0
+SOHOB.US,D,20201106,000000,5.91,6.05,5.9,6.045,6673,0
+SOHOB.US,D,20201109,000000,7.15,8.98,7.15,8.875,31509,0
+SOHOB.US,D,20201110,000000,8.8,9,8.32,8.61,17596,0
+SOHOB.US,D,20201111,000000,8.36,9.1,8.36,9.0001,17060,0
+SOHOB.US,D,20201112,000000,8.45,8.45,7.7634,8,29408,0
+SOHOB.US,D,20201113,000000,8.05,8.05,7.71,7.95,7308,0
+SOHOB.US,D,20201116,000000,8.09,8.4399,7.9682,8.395,46206,0
+SOHOB.US,D,20201117,000000,8.28,8.6188,8.28,8.415,2756,0
+SOHOB.US,D,20201118,000000,8.375,9.47,8.375,8.76,15809,0
+SOHOB.US,D,20201119,000000,8.76,8.76,8.679,8.679,1299,0
+SOHOB.US,D,20201120,000000,8.73,9.2133,8.43,9.1,3777,0
+SOHOB.US,D,20201123,000000,9.1,10.08,9.1,9.96,13901,0
+SOHOB.US,D,20201124,000000,10.5,12.33,10.5,11.3101,23539,0
+SOHOB.US,D,20201125,000000,11.5,12.4,11.5,11.58,13225,0
+SOHOB.US,D,20201127,000000,11.57,11.97,10.6344,11.6,6985,0
+SOHOB.US,D,20201130,000000,11.6,11.6,10.65,11.2499,8147,0
+SOHOB.US,D,20201201,000000,11.093,11.35,11.093,11.2,5521,0
+SOHOB.US,D,20201202,000000,11.2,11.75,11.16,11.7,10253,0
+SOHOB.US,D,20201203,000000,11.87,12.6575,11.83,11.83,7410,0
+SOHOB.US,D,20201204,000000,12.38,12.95,11.8695,12.8,4745,0
+SOHOB.US,D,20201207,000000,12.9,13.82,12.6,12.61,17766,0
+SOHOB.US,D,20201208,000000,12.63,13.2399,12.63,12.85,17733,0
+SOHOB.US,D,20201209,000000,12.9,13.97,12.8,13.2609,18631,0
+SOHOB.US,D,20201210,000000,13.82,13.92,13.225,13.725,9583,0
+SOHOB.US,D,20201211,000000,13.86,13.86,13.035,13.35,3306,0
+SOHOB.US,D,20201214,000000,14,14.1,13.3,13.55,16833,0
+SOHOB.US,D,20201215,000000,13.55,13.7256,13.31,13.46,8711,0
+SOHOB.US,D,20201216,000000,13.5271,13.5271,12.04,13.34,20938,0
+SOHOB.US,D,20201217,000000,13.1479,13.75,13.1479,13.32,6807,0
+SOHOB.US,D,20201218,000000,13.79,13.79,12.51,13,11082,0
+SOHOB.US,D,20201221,000000,12.68,13.33,11.82,12.24,9024,0
+SOHOB.US,D,20201222,000000,12.46,12.48,11.6334,12.17,5727,0
+SOHOB.US,D,20201223,000000,12.2,12.27,11.65,11.98,11685,0
+SOHOB.US,D,20201224,000000,11.872,12.0029,11.55,11.86,1678,0
+SOHOB.US,D,20201228,000000,11.85,12.05,11.75,12.01,7750,0
+SOHOB.US,D,20201229,000000,11.95,11.98,11.23,11.98,3277,0
+SOHOB.US,D,20201230,000000,11.77,11.935,11.75,11.75,4112,0
+SOHOB.US,D,20201231,000000,11.74,11.8,11.45,11.6078,3740,0
+SOHOB.US,D,20210104,000000,11.475,11.475,10.505,11,7660,0
+SOHOB.US,D,20210105,000000,10.89,11.37,10.8562,11.19,13171,0
+SOHOB.US,D,20210106,000000,11.38,12.18,10.78,11.2,18727,0
+SOHOB.US,D,20210107,000000,11.41,12.1838,11.41,12.1838,4628,0
+SOHOB.US,D,20210108,000000,13.0899,13.0899,12.17,12.1701,7311,0
+SOHOB.US,D,20210111,000000,12.2742,12.2742,11.45,11.9,5569,0
+SOHOB.US,D,20210112,000000,12.1,12.4,11.8,11.83,9382,0
+SOHOB.US,D,20210113,000000,11.85,12.02,11.7,11.95,6880,0
+SOHOB.US,D,20210114,000000,12.093,13.15,12.093,13.07,25370,0
+SOHOB.US,D,20210115,000000,13.79,13.95,13.03,13.36,17008,0
+SOHOB.US,D,20210119,000000,13.42,13.555,13.25,13.39,2440,0
+SOHOB.US,D,20210120,000000,13.45,13.95,13.4,13.46,9290,0
+SOHOB.US,D,20210121,000000,13.17,13.51,13.1501,13.51,1175,0
+SOHOB.US,D,20210122,000000,13.625,13.94,13.6,13.86,2832,0
+SOHOB.US,D,20210125,000000,13.91,13.91,13.34,13.38,2267,0
+SOHOB.US,D,20210126,000000,13.41,13.85,13.41,13.8479,15490,0
+SOHOB.US,D,20210127,000000,13.26,13.98,13.26,13.975,16036,0
+SOHOB.US,D,20210128,000000,13.93,14.05,13.82,13.8228,6789,0
+SOHOB.US,D,20210129,000000,13.805,13.9999,13.51,13.9999,1210,0
+SOHOB.US,D,20210201,000000,14.8499,14.8499,13.774,14.55,3900,0
+SOHOB.US,D,20210202,000000,14.44,14.87,14.44,14.5655,4175,0
+SOHOB.US,D,20210203,000000,14.45,15.0194,14.45,14.755,10798,0
+SOHOB.US,D,20210204,000000,14.485,15.46,14.485,15.45,9365,0
+SOHOB.US,D,20210205,000000,14.75,15.69,14.75,15.37,8612,0
+SOHOB.US,D,20210208,000000,15.48,15.48,14.9756,15.356,5377,0
+SOHOB.US,D,20210209,000000,14.55,15.3,14.51,15.3,3032,0
+SOHOB.US,D,20210210,000000,15.05,15.56,15.05,15.3242,1340,0
+SOHOB.US,D,20210211,000000,15.41,15.54,15.003,15.54,3928,0
+SOHOB.US,D,20210212,000000,15.09,15.84,15.04,15.518,4891,0
+SOHOB.US,D,20210216,000000,15.52,16.9,15.14,15.8,17246,0
+SOHOB.US,D,20210217,000000,15.76,16.083,15.76,16.05,2321,0
+SOHOB.US,D,20210218,000000,16.0867,16.55,16.0867,16.5,4607,0
+SOHOB.US,D,20210219,000000,16.86,17.142,16.5,16.997,8712,0
+SOHOB.US,D,20210222,000000,16.94,17.22,16.701,17.01,17119,0
+SOHOB.US,D,20210223,000000,17.01,17.17,17.01,17.095,4698,0
+SOHOB.US,D,20210224,000000,17.245,18.39,17.245,18.19,7231,0
+SOHOB.US,D,20210225,000000,18.36,18.7,17.37,18.03,5019,0
+SOHOB.US,D,20210226,000000,17.8955,18.278,17.73,18.278,2760,0
+SOHOB.US,D,20210301,000000,18.53,18.53,18.3,18.35,2839,0
+SOHOB.US,D,20210302,000000,18.6055,18.79,18.5,18.79,1067,0
+SOHOB.US,D,20210303,000000,18.5,20,18.5,20,11185,0
+SOHOB.US,D,20210304,000000,19,19.69,19,19.15,13414,0
+SOHOB.US,D,20210305,000000,18.5,18.5,17.37,17.9999,5176,0
+SOHOB.US,D,20210308,000000,17.75,18.4499,17.1,18.2,10666,0
+SOHOB.US,D,20210309,000000,18.18,19.47,18.18,19.26,3486,0
+SOHOB.US,D,20210310,000000,19.4175,20.02,19.32,19.39,8506,0
+SOHOB.US,D,20210311,000000,20.07,20.6183,17.6501,20.305,10225,0
+SOHOB.US,D,20210312,000000,20.7057,20.7057,20.155,20.2,4861,0
+SOHOB.US,D,20210315,000000,20.4201,20.74,20.1,20.74,5624,0
+SOHOB.US,D,20210316,000000,20.66,20.89,20.35,20.7,6645,0
+SOHOB.US,D,20210317,000000,20.15,20.88,20.1,20.42,6792,0
+SOHOB.US,D,20210318,000000,20.5,20.57,19.73,20,5088,0
+SOHOB.US,D,20210319,000000,19.02,20.2617,19.02,19.71,4992,0
+SOHOB.US,D,20210322,000000,19.82,20,19.76,20,10231,0
+SOHOB.US,D,20210323,000000,19.18,19.3,18.25,18.9,8387,0
+SOHOB.US,D,20210324,000000,19.8,19.8,19.0464,19.1499,2806,0
+SOHOB.US,D,20210325,000000,18.3,18.89,18.04,18.7,1229,0
+SOHOB.US,D,20210326,000000,18.5,18.5763,18.21,18.481,5135,0
+SOHOB.US,D,20210329,000000,18.1297,18.4999,18.05,18.4999,1961,0
+SOHOB.US,D,20210330,000000,18,18,17.6,18,2236,0
+SOHOB.US,D,20210331,000000,18,18.6199,18,18.524,3277,0
+SOHOB.US,D,20210401,000000,17.765,18.3,17.74,18.3,2242,0
+SOHOB.US,D,20210405,000000,18.7009,18.7009,18.205,18.205,1190,0
+SOHOB.US,D,20210406,000000,18.2,18.2,17.8024,17.8024,862,0
+SOHOB.US,D,20210407,000000,17.8001,17.8001,17.11,17.6644,1789,0
+SOHOB.US,D,20210408,000000,17.69,17.7,17.68,17.69,739,0
+SOHOB.US,D,20210409,000000,16.8223,17.3101,16.8223,17.2623,3905,0
+SOHOB.US,D,20210412,000000,17.1,17.49,16.7154,17.49,6696,0
+SOHOB.US,D,20210413,000000,16.79,16.83,16.3746,16.82,3213,0
+SOHOB.US,D,20210414,000000,16.85,17.15,16.85,17,3700,0
+SOHOB.US,D,20210415,000000,17,17.27,16.85,16.85,606,0
+SOHOB.US,D,20210416,000000,16.7,16.71,15.1357,16,17006,0
+SOHOB.US,D,20210419,000000,15.9753,16.78,15.76,16.78,884,0
+SOHOB.US,D,20210420,000000,16.605,16.605,16,16,3681,0
+SOHOB.US,D,20210421,000000,16.7936,16.8799,16.1673,16.7989,2020,0
+SOHOB.US,D,20210422,000000,17.29,17.3,16.635,16.635,1844,0
+SOHOB.US,D,20210423,000000,17,17.1,16.81,17.06,2105,0
+SOHOB.US,D,20210426,000000,17.45,17.45,17.42,17.45,874,0
+SOHOB.US,D,20210427,000000,17.29,17.29,16.66,16.9878,1900,0
+SOHOB.US,D,20210428,000000,16.85,18.45,16.85,17.9803,6114,0
+SOHOB.US,D,20210429,000000,17.9955,18.45,17.9534,18.21,2122,0
+SOHOB.US,D,20210430,000000,17.725,17.935,17.5,17.87,2243,0
+SOHOB.US,D,20210503,000000,17.02,17.78,17.02,17.75,3021,0
+SOHOB.US,D,20210504,000000,17.6026,17.674,17.1235,17.1235,980,0
+SOHOB.US,D,20210505,000000,17.1,17.1417,16.7113,16.7113,619,0
+SOHOB.US,D,20210506,000000,16.2949,16.75,16.2949,16.75,666,0
+SOHOB.US,D,20210507,000000,17,17.61,16.83,17.35,3353,0
+SOHOB.US,D,20210510,000000,17.47,17.5,17.44,17.5,2845,0
+SOHOB.US,D,20210511,000000,17.25,17.49,16.95,16.95,1477,0
+SOHOB.US,D,20210512,000000,16.75,17.355,16.75,17.22,8022,0
+SOHOB.US,D,20210513,000000,16.81,17.61,16.7773,17.6,5432,0
+SOHOB.US,D,20210514,000000,17.65,17.65,16.86,17.055,2322,0
+SOHOB.US,D,20210517,000000,17.15,17.373,17.15,17.15,1338,0
+SOHOB.US,D,20210518,000000,17.15,17.17,17.15,17.15,1792,0
+SOHOB.US,D,20210519,000000,17.15,17.3,17.15,17.1954,4943,0
+SOHOB.US,D,20210520,000000,17.22,17.7737,16.97,16.97,2800,0
+SOHOB.US,D,20210521,000000,17.05,17.11,17.05,17.11,400,0
+SOHOB.US,D,20210524,000000,17.017,17.11,17.01,17.11,708,0
+SOHOB.US,D,20210525,000000,17.1,17.3788,17.1,17.3788,3079,0
+SOHOB.US,D,20210526,000000,17.01,18.5,16.94,18.08,7499,0
+SOHOB.US,D,20210527,000000,17.25,18.27,17.25,17.75,3932,0
+SOHOB.US,D,20210528,000000,17.76,19,17.75,19,10911,0
+SOHOB.US,D,20210601,000000,19,19.84,19,19.6,4417,0
+SOHOB.US,D,20210602,000000,19.61,20.2267,18.715,20.03,10239,0
+SOHOB.US,D,20210603,000000,19.66,20.42,18.995,20.42,5867,0
+SOHOB.US,D,20210604,000000,20.25,20.4502,19.91,20.37,2963,0
+SOHOB.US,D,20210607,000000,20.25,20.8,19.23,20.75,12961,0
+SOHOB.US,D,20210608,000000,20.75,21.45,20.6,21.45,7067,0
+SOHOB.US,D,20210609,000000,21.01,21.5019,21.01,21.46,1008,0
+SOHOB.US,D,20210610,000000,21.2408,21.75,21.2408,21.5562,2634,0
+SOHOB.US,D,20210611,000000,21.49,21.49,21.48,21.48,406,0
+SOHOB.US,D,20210614,000000,21.65,21.65,20.69,21.4663,1969,0
+SOHOB.US,D,20210615,000000,21.18,21.18,21.18,21.18,511,0
+SOHOB.US,D,20210616,000000,20.999,21.05,20.5,21.05,3997,0
+SOHOB.US,D,20210617,000000,20.87,21.013,20.855,20.855,915,0
+SOHOB.US,D,20210618,000000,19.94,19.94,18.77,19.7,3997,0
+SOHOB.US,D,20210621,000000,19.98,20.03,19.85,20.03,1706,0
+SOHOB.US,D,20210622,000000,20.1,20.11,19.28,19.7,1793,0
+SOHOB.US,D,20210623,000000,19.7,20.01,19.7,20.01,4681,0
+SOHOB.US,D,20210624,000000,20,20,19.5,19.94,2806,0
+SOHOB.US,D,20210625,000000,19.94,20.17,19.7877,20.05,4544,0
+SOHOB.US,D,20210628,000000,20.43,20.45,19.92,19.99,4609,0
+SOHOB.US,D,20210629,000000,19.92,19.92,19.5101,19.565,1318,0
+SOHOB.US,D,20210630,000000,19.5001,20.1081,19.5001,20.03,6554,0
+SOHOB.US,D,20210701,000000,19.88,20.33,19.88,20.33,4051,0
+SOHOB.US,D,20210702,000000,20.23,20.23,19.8766,19.8766,1725,0
+SOHOB.US,D,20210706,000000,19.58,19.59,19.25,19.3,5914,0
+SOHOB.US,D,20210707,000000,19,19.3,19,19.12,3779,0
+SOHOB.US,D,20210708,000000,18.63,18.8,18.43,18.75,2206,0
+SOHOB.US,D,20210709,000000,19.41,19.8,19.41,19.8,10972,0
+SOHOB.US,D,20210712,000000,19.64,20.0299,19.6,19.767,8357,0
+SOHOB.US,D,20210713,000000,19.77,20.19,19.7,20.19,10395,0
+SOHOB.US,D,20210714,000000,20.24,20.345,20.2,20.24,6160,0
+SOHOB.US,D,20210715,000000,20.2,20.27,20.2,20.2501,5444,0
+SOHOB.US,D,20210716,000000,20.25,20.2794,19.94,20.09,6992,0
+SOHOB.US,D,20210719,000000,19.72,19.79,19.4395,19.45,4507,0
+SOHOB.US,D,20210720,000000,19.62,19.974,19.31,19.31,3213,0
+SOHOB.US,D,20210721,000000,18.65,19.66,18.65,19.1,8134,0
+SOHOB.US,D,20210722,000000,19.0867,19.71,19.0867,19.69,2444,0
+SOHOB.US,D,20210723,000000,19.61,19.7899,19.61,19.7748,1051,0
+SOHOB.US,D,20210726,000000,19.42,19.85,18.8482,19.078,4050,0
+SOHOB.US,D,20210727,000000,18.81,19.2,18.81,19.2,1242,0
+SOHOB.US,D,20210728,000000,19.1999,19.27,19.19,19.2006,2683,0
+SOHOB.US,D,20210729,000000,19.05,19.9102,18.8,19.27,2947,0
+SOHOB.US,D,20210730,000000,19.2,19.25,18.84,19.25,883,0
+SOHOB.US,D,20210802,000000,19.02,19.02,18.63,19,2913,0
+SOHOB.US,D,20210803,000000,18.9,19.009,18.71,18.77,2535,0
+SOHOB.US,D,20210804,000000,18.61,18.61,18.04,18.59,1628,0
+SOHOB.US,D,20210805,000000,18.59,18.59,18.59,18.59,204,0
+SOHOB.US,D,20210806,000000,18.4883,18.4883,18.4356,18.4356,255,0
+SOHOB.US,D,20210809,000000,18.165,18.59,17.9271,18.2262,4135,0
+SOHOB.US,D,20210810,000000,18.01,18.01,17.54,17.89,6378,0
+SOHOB.US,D,20210811,000000,17.5,17.51,17.27,17.28,3604,0
+SOHOB.US,D,20210812,000000,17.6735,17.85,17.66,17.8499,3862,0
+SOHOB.US,D,20210813,000000,18.14,18.39,18.14,18.39,1436,0
+SOHOB.US,D,20210816,000000,18.2,18.2,17.5101,17.75,3561,0
+SOHOB.US,D,20210817,000000,17.72,17.83,17.45,17.83,2560,0
+SOHOB.US,D,20210818,000000,17.99,18.5992,17.99,18.03,8314,0
+SOHOB.US,D,20210819,000000,17.9375,17.9375,17.7,17.75,4418,0
+SOHOB.US,D,20210820,000000,17.51,17.639,17.2287,17.25,3981,0
+SOHOB.US,D,20210823,000000,18.0666,18.0666,17.36,17.4,17050,0
+SOHOB.US,D,20210824,000000,17.53,17.55,17.3088,17.3088,7043,0
+SOHOB.US,D,20210825,000000,17.31,17.335,17,17.1,5459,0
+SOHOB.US,D,20210826,000000,17.11,17.21,17.1,17.12,800,0
+SOHOB.US,D,20210827,000000,17.08,17.08,16.6,16.65,2920,0
+SOHOB.US,D,20210830,000000,16.86,16.86,16.65,16.65,273,0
+SOHOB.US,D,20210831,000000,16.97,17.22,16.6755,17.155,4928,0
+SOHOB.US,D,20210901,000000,17.19,17.21,17,17,1618,0
+SOHOB.US,D,20210902,000000,16.66,17.44,16.66,17,6614,0
+SOHOB.US,D,20210903,000000,16.65,17.02,16.5914,17,5137,0
+SOHOB.US,D,20210907,000000,16.95,16.95,16.62,16.62,900,0
+SOHOB.US,D,20210908,000000,16.77,17.04,16.5,17.04,7044,0
+SOHOB.US,D,20210910,000000,16.93,16.93,16.35,16.35,1470,0
+SOHOB.US,D,20210913,000000,16.26,16.465,16.22,16.465,2652,0
+SOHOB.US,D,20210914,000000,16.27,16.27,16.27,16.27,188,0
+SOHOB.US,D,20210915,000000,16.38,16.45,16.19,16.25,3512,0
+SOHOB.US,D,20210916,000000,16.17,16.31,16.12,16.25,2276,0
+SOHOB.US,D,20210917,000000,16.25,16.25,16.03,16.12,7141,0
+SOHOB.US,D,20210920,000000,16.015,16.195,15.72,16.19,2968,0
+SOHOB.US,D,20210921,000000,16.345,16.345,16.15,16.3,3076,0
+SOHOB.US,D,20210922,000000,16.04,16.32,16.03,16.3,2230,0
+SOHOB.US,D,20210923,000000,16.18,16.18,15.82,16.1218,4758,0
+SOHOB.US,D,20210924,000000,16.15,16.1738,15.92,15.95,5819,0
+SOHOB.US,D,20210927,000000,16.3513,16.3513,15.81,15.96,6313,0
+SOHOB.US,D,20210928,000000,15.82,15.96,15.5192,15.96,5721,0
+SOHOB.US,D,20210929,000000,15.91,15.92,15.65,15.9053,4192,0
+SOHOB.US,D,20210930,000000,15.63,15.88,15.59,15.68,7738,0
+SOHOB.US,D,20211001,000000,13.72,15.7389,13.72,15.06,17412,0
+SOHOB.US,D,20211004,000000,13.9007,15.42,13.9,15.42,4414,0
+SOHOB.US,D,20211005,000000,15.04,15.296,14.5,14.59,13044,0
+SOHOB.US,D,20211006,000000,14.43,14.75,14,14,9811,0
+SOHOB.US,D,20211007,000000,14.13,14.8,14.13,14.235,2977,0
+SOHOB.US,D,20211008,000000,14.03,14.308,14.01,14.01,4382,0
+SOHOB.US,D,20211011,000000,13.9937,14.0626,13.31,13.31,7691,0
+SOHOB.US,D,20211012,000000,14.21,14.21,13.53,13.6,3767,0
+SOHOB.US,D,20211013,000000,13.75,13.9465,13.5,13.5,2827,0
+SOHOB.US,D,20211014,000000,13.65,13.75,13.5,13.51,1953,0
+SOHOB.US,D,20211015,000000,13.39,13.73,13.39,13.6,2290,0
+SOHOB.US,D,20211018,000000,13.745,14,13.694,14,9990,0
+SOHOB.US,D,20211019,000000,13.72,14.25,13.7007,14.25,5493,0
+SOHOB.US,D,20211020,000000,14.46,14.98,14.46,14.7,4785,0
+SOHOB.US,D,20211021,000000,14.488,14.6,14.4,14.49,3470,0
+SOHOB.US,D,20211022,000000,14.31,14.3957,14.0385,14.3,4642,0
+SOHOB.US,D,20211025,000000,13.86,14.48,13.84,14.47,4698,0
+SOHOB.US,D,20211026,000000,14.28,14.5837,14.06,14.54,1366,0
+SOHOB.US,D,20211027,000000,14.415,14.57,14.14,14.57,1001,0
+SOHOB.US,D,20211028,000000,14.6,14.6,14.13,14.3,1045,0
+SOHOB.US,D,20211029,000000,14.15,14.46,14.01,14.46,1195,0
+SOHOB.US,D,20211101,000000,14.06,14.203,13.8,14.1,2438,0
+SOHOB.US,D,20211102,000000,13.65,14.222,13.3871,14.222,2555,0
+SOHOB.US,D,20211103,000000,14.0496,14.34,13.6644,14.34,5600,0
+SOHOB.US,D,20211104,000000,14.1634,14.48,14,14.48,3204,0
+SOHOB.US,D,20211105,000000,13.8483,14.54,13.8483,14.54,3721,0
+SOHOB.US,D,20211108,000000,14.65,15.1126,14.65,15,13874,0
+SOHOB.US,D,20211109,000000,14.8389,15.1,14.7,15,8229,0
+SOHOB.US,D,20211110,000000,15,15,14.51,14.65,6178,0
+SOHOB.US,D,20211111,000000,14.836,14.85,14.51,14.7,7107,0
+SOHOB.US,D,20211112,000000,14.5001,14.68,14.3,14.62,12462,0
+SOHOB.US,D,20211115,000000,14.9152,14.9152,14.3,14.595,3155,0
+SOHOB.US,D,20211116,000000,14.595,14.595,14.3001,14.55,3278,0
+SOHOB.US,D,20211117,000000,14.0679,14.45,14.0679,14.26,1732,0
+SOHOB.US,D,20211119,000000,14.28,14.465,14.28,14.44,3802,0
+SOHOB.US,D,20211122,000000,14.44,14.44,14.43,14.44,456,0
+SOHOB.US,D,20211123,000000,14.22,14.22,14.22,14.22,265,0
+SOHOB.US,D,20211124,000000,14.1,14.1,14.055,14.1,3083,0
+SOHOB.US,D,20211126,000000,14,14.269,13.85,14.03,4566,0
+SOHOB.US,D,20211129,000000,14.0044,14.0044,13.68,13.68,745,0
+SOHOB.US,D,20211130,000000,13.6578,14.6899,13.6578,14.4501,10512,0
+SOHOB.US,D,20211201,000000,14.79,16.41,14.79,15.25,9009,0
+SOHOB.US,D,20211202,000000,15.26,16.35,15.26,15.9529,12377,0
+SOHOB.US,D,20211203,000000,15.92,16.3,15.4,16.3,1398,0
+SOHOB.US,D,20211206,000000,16.31,16.5,15.95,16,1061,0
+SOHOB.US,D,20211207,000000,16.198,17.05,16.198,16.49,5023,0
+SOHOB.US,D,20211208,000000,16.24,16.75,16,16.455,4817,0
+SOHOB.US,D,20211209,000000,16.9,16.9,16.9,16.9,2050,0
+SOHOB.US,D,20211210,000000,16.95,17.1,16.4,16.4,1458,0
+SOHOB.US,D,20211213,000000,16,16.2,16,16,2234,0
+SOHOB.US,D,20211214,000000,16.5,16.71,16.5,16.646,2580,0
+SOHOB.US,D,20211215,000000,16.5,16.583,16.5,16.583,5073,0
+SOHOB.US,D,20211216,000000,16.5,16.5499,16.5,16.5499,2151,0
+SOHOB.US,D,20211217,000000,16.5005,16.71,16.5005,16.7,2392,0
+SOHOB.US,D,20211220,000000,16.69,16.69,15.85,16,36565,0
+SOHOB.US,D,20211221,000000,15.95,16.25,15.6125,15.6125,3404,0
+SOHOB.US,D,20211222,000000,15.0379,16.17,15.0379,16.12,7235,0
+SOHOB.US,D,20211223,000000,16.19,16.2,16.19,16.2,751,0
+SOHOB.US,D,20211227,000000,16.42,16.57,16.105,16.4,20020,0
+SOHOB.US,D,20211228,000000,16.31,16.4,16.0551,16.15,5663,0
+SOHOB.US,D,20211229,000000,16.25,16.38,16.15,16.38,6063,0
+SOHOB.US,D,20211230,000000,16.224,16.39,16.11,16.39,13345,0
+SOHOB.US,D,20211231,000000,16.26,16.38,16.2,16.38,1172,0
+SOHOB.US,D,20220103,000000,15.9,16.55,15.9,16.54,7818,0
+SOHOB.US,D,20220104,000000,16.54,16.739,16.3,16.69,2600,0
+SOHOB.US,D,20220105,000000,16.9,17.77,16.6,16.9,6975,0
+SOHOB.US,D,20220106,000000,16.61,16.61,16.5454,16.5454,637,0
+SOHOB.US,D,20220107,000000,16.6,17.1,16.6,17.01,11412,0
+SOHOB.US,D,20220110,000000,17.04,17.1,16.6,17,7068,0
+SOHOB.US,D,20220111,000000,17.27,17.4,17.1,17.1,3048,0
+SOHOB.US,D,20220112,000000,16.7,17.1,16.7,17.1,1421,0
+SOHOB.US,D,20220113,000000,17.15,17.3162,16.8,17.2895,17877,0
+SOHOB.US,D,20220114,000000,17.02,17.3,17.02,17.2999,8142,0
+SOHOB.US,D,20220118,000000,16.35,17.1331,16.0533,17.05,14317,0
+SOHOB.US,D,20220120,000000,16.61,17.5,16.61,17.5,3561,0
+SOHOB.US,D,20220121,000000,17.99,18.25,17,17.7904,24745,0
+SOHOB.US,D,20220124,000000,17.001,18.04,17,18.02,6098,0
+SOHOB.US,D,20220125,000000,17.81,18.77,17.7499,18.77,1188,0
+SOHOB.US,D,20220126,000000,18.5,19.4455,18.5,19,6010,0
+SOHOB.US,D,20220127,000000,19.01,19.01,18.05,18.05,7909,0
+SOHOB.US,D,20220128,000000,18.03,18.03,17.94,18.03,355,0
+SOHOB.US,D,20220131,000000,18.25,18.25,18.25,18.25,396,0
+SOHOB.US,D,20220201,000000,19.25,19.25,19.25,19.25,162,0
+SOHOB.US,D,20220202,000000,17.03,18.65,17.03,18.65,828,0
+SOHOB.US,D,20220203,000000,18.69,18.965,18.65,18.75,1967,0
+SOHOB.US,D,20220204,000000,18.75,18.75,18.65,18.65,1463,0
+SOHOB.US,D,20220207,000000,18.65,18.65,18.65,18.65,269,0
+SOHOB.US,D,20220208,000000,18.6,18.61,18,18,3043,0
+SOHOB.US,D,20220209,000000,18.95,18.9898,18.5,18.5,1859,0
+SOHOB.US,D,20220210,000000,18.41,18.5,18.3,18.5,2767,0
+SOHOB.US,D,20220215,000000,18.54,18.54,18.54,18.54,213,0
+SOHOB.US,D,20220216,000000,18.67,18.69,18.67,18.69,566,0
+SOHOB.US,D,20220217,000000,18.36,19,18.36,19,1780,0
+SOHOB.US,D,20220218,000000,18.6,19.38,18.5638,18.65,4003,0
+SOHOB.US,D,20220222,000000,18.55,18.67,18.55,18.67,270,0
+SOHOB.US,D,20220223,000000,18.62,18.6324,18.5,18.5,1960,0
+SOHOB.US,D,20220224,000000,18.13,18.75,17.54,18.75,7430,0
+SOHOB.US,D,20220225,000000,19,19.0499,18.53,19.0376,1433,0
+SOHOB.US,D,20220228,000000,18.75,18.9819,18.75,18.95,1206,0
+SOHOB.US,D,20220301,000000,18.55,18.56,18.5,18.5,1382,0
+SOHOB.US,D,20220302,000000,18.91,18.91,18.55,18.85,1624,0
+SOHOB.US,D,20220303,000000,18.6,18.76,18.2,18.65,12808,0
+SOHOB.US,D,20220304,000000,18.5275,18.5275,18.5,18.5,2013,0
+SOHOB.US,D,20220307,000000,18.75,18.75,18.5,18.5,9825,0
+SOHOB.US,D,20220308,000000,18.5,18.6,18.5,18.6,13370,0
+SOHOB.US,D,20220309,000000,18.67,18.67,18.5,18.5011,2808,0
+SOHOB.US,D,20220310,000000,18.5,18.6,18.5,18.5,3630,0
+SOHOB.US,D,20220311,000000,18.5,18.5,18.5,18.5,432,0
+SOHOB.US,D,20220314,000000,18.51,18.51,18.5,18.5,700,0
+SOHOB.US,D,20220315,000000,18.41,18.41,18.41,18.41,154,0
+SOHOB.US,D,20220316,000000,18.48,18.48,18.48,18.48,875,0
+SOHOB.US,D,20220317,000000,18.5,18.5,18.5,18.5,100,0
+SOHOB.US,D,20220318,000000,18.51,18.54,18.5,18.54,1194,0
+SOHOB.US,D,20220321,000000,18.41,18.51,18.41,18.51,572,0
+SOHOB.US,D,20220322,000000,18.51,18.51,18.4523,18.4523,2358,0
+SOHOB.US,D,20220323,000000,18.51,18.51,18.43,18.43,1311,0
+SOHOB.US,D,20220324,000000,18.41,18.5,18.32,18.48,1582,0
+SOHOB.US,D,20220325,000000,18.5,18.55,18.5,18.51,1993,0
+SOHOB.US,D,20220328,000000,18.5,18.5,18.2501,18.2501,3700,0
+SOHOB.US,D,20220329,000000,18.35,18.54,18.35,18.54,397,0
+SOHOB.US,D,20220330,000000,18.53,18.53,18.5001,18.5001,1338,0
+SOHOB.US,D,20220401,000000,18.52,18.6,18.52,18.59,1677,0
+SOHOB.US,D,20220404,000000,18.5,18.894,18.5,18.894,1387,0
+SOHOB.US,D,20220405,000000,18.61,18.95,18.583,18.67,4121,0
+SOHOB.US,D,20220406,000000,18.98,19,18.7079,18.95,1701,0
+SOHOB.US,D,20220407,000000,18.9,19.2501,18.9,19.2447,4906,0
+SOHOB.US,D,20220411,000000,18.665,18.92,18.665,18.92,927,0
+SOHOB.US,D,20220412,000000,18.92,19.2,18.92,19.2,1281,0
+SOHOB.US,D,20220413,000000,19.2,19.25,18.87,18.87,3645,0
+SOHOB.US,D,20220418,000000,18.75,18.81,18.75,18.81,1209,0
+SOHOB.US,D,20220419,000000,18.91,18.91,18.91,18.91,246,0
+SOHOB.US,D,20220420,000000,18.91,19.31,18.91,19.04,9786,0
+SOHOB.US,D,20220421,000000,19.07,19.205,19.0001,19.0001,2566,0
+SOHOB.US,D,20220422,000000,19,19.04,19,19,1212,0
+SOHOB.US,D,20220425,000000,19.001,19.19,19,19.19,2599,0
+SOHOB.US,D,20220426,000000,19.05,19.05,19,19,3610,0
+SOHOB.US,D,20220427,000000,19.02,19.02,19,19,310,0
+SOHOB.US,D,20220429,000000,19.0001,19.19,19,19.19,978,0
+SOHOB.US,D,20220502,000000,19.08,19.08,18.93,19.01,4538,0
+SOHOB.US,D,20220503,000000,19.2476,19.25,19.23,19.25,592,0
+SOHOB.US,D,20220504,000000,19.01,19.1264,19.01,19.1264,774,0
+SOHOB.US,D,20220505,000000,19,19.04,19,19,5210,0
+SOHOB.US,D,20220506,000000,19.04,19.04,19.04,19.04,436,0
+SOHOB.US,D,20220509,000000,19.42,19.42,19,19.02,6903,0
+SOHOB.US,D,20220510,000000,19.0001,19.02,19,19,2579,0
+SOHOB.US,D,20220511,000000,19,19.06,19,19.05,3127,0
+SOHOB.US,D,20220513,000000,19.0101,19.2,19.0101,19.2,1120,0
+SOHOB.US,D,20220516,000000,19.1,19.1,19,19,9175,0
+SOHOB.US,D,20220517,000000,19.026,19.1,19,19.1,7259,0
+SOHOB.US,D,20220518,000000,19,19.0001,19,19,1335,0
+SOHOB.US,D,20220519,000000,19.1352,19.1352,19.1352,19.1352,400,0
+SOHOB.US,D,20220520,000000,19.03,19.3499,19,19.3499,6129,0
+SOHOB.US,D,20220524,000000,18.7501,19.15,18.4,18.4,3541,0
+SOHOB.US,D,20220525,000000,19,19,19,19,744,0
+SOHOB.US,D,20220526,000000,18.9369,18.9369,18.52,18.52,716,0
+SOHOB.US,D,20220527,000000,18.25,18.31,18.16,18.16,1022,0
+SOHOB.US,D,20220531,000000,18.0631,18.2,18,18.14,2116,0
+SOHOB.US,D,20220601,000000,18,18,17.9582,17.96,807,0
+SOHOB.US,D,20220602,000000,17.65,18,17.05,17.05,4518,0
+SOHOB.US,D,20220603,000000,17.69,17.7,16.7527,17.3126,3891,0
+SOHOB.US,D,20220606,000000,17.28,17.28,16.99,17.1,3645,0
+SOHOB.US,D,20220607,000000,16.91,17.01,16.91,16.92,2883,0
+SOHOB.US,D,20220608,000000,17.04,17.16,17,17.16,604,0
+SOHOB.US,D,20220609,000000,17.02,17.1599,16.96,17.01,3841,0
+SOHOB.US,D,20220610,000000,17.335,17.3387,17.0317,17.08,1580,0
+SOHOB.US,D,20220613,000000,17.08,17.15,16.73,16.73,6002,0
+SOHOB.US,D,20220614,000000,17.05,17.37,16.8711,17.04,7860,0
+SOHOB.US,D,20220615,000000,17.5,17.55,17.2997,17.3599,4653,0
+SOHOB.US,D,20220616,000000,17,17,16.12,16.12,4689,0
+SOHOB.US,D,20220617,000000,16.9,17.21,16.15,16.5,2403,0
+SOHOB.US,D,20220621,000000,16.5,16.6,16.5,16.6,907,0
+SOHOB.US,D,20220622,000000,16.6001,17.3,16.6,17,2184,0
+SOHOB.US,D,20220623,000000,16.78,16.8,16.6,16.6,2031,0
+SOHOB.US,D,20220624,000000,17.0816,17.25,16.65,17.09,1783,0
+SOHOB.US,D,20220627,000000,17,17,17,17,100,0
+SOHOB.US,D,20220629,000000,17.125,17.6856,17.125,17.25,4168,0
+SOHOB.US,D,20220630,000000,17.49,18.6,17.26,18.6,4889,0
+SOHOB.US,D,20220701,000000,18.4999,18.4999,18,18,821,0
+SOHOB.US,D,20220705,000000,18.1,18.25,18.1,18.25,1582,0
+SOHOB.US,D,20220706,000000,18.89,18.99,18.75,18.75,3255,0
+SOHOB.US,D,20220707,000000,19.252,19.685,19.21,19.55,10090,0
+SOHOB.US,D,20220708,000000,19.7759,20.92,19.75,20.9,2004,0
+SOHOB.US,D,20220711,000000,20,20,18.8101,19.6,3815,0
+SOHOB.US,D,20220712,000000,19.9999,20.25,19.9999,20.25,1842,0
+SOHOB.US,D,20220713,000000,20.25,20.25,20.25,20.25,657,0
+SOHOB.US,D,20220714,000000,20.25,20.25,20.25,20.25,468,0
+SOHOB.US,D,20220715,000000,20.25,20.47,19.58,20.25,792,0
+SOHOB.US,D,20220718,000000,19.58,19.844,19.53,19.844,1352,0
+SOHOB.US,D,20220719,000000,20.3308,20.3308,19.63,20.152,740,0
+SOHOB.US,D,20220722,000000,19.805,20.0001,19.7201,20,1865,0
+SOHOB.US,D,20220725,000000,20.29,20.4984,20.29,20.4984,351,0
+SOHOB.US,D,20220726,000000,20.4986,20.4986,20.47,20.47,352,0
+SOHOB.US,D,20220727,000000,20.01,20.3664,20,20.3664,609,0
+SOHOB.US,D,20220728,000000,20.32,20.47,20.25,20.399,802,0
+SOHOB.US,D,20220729,000000,20.5,20.9,20.5,20.9,781,0
+SOHOB.US,D,20220801,000000,20.9,20.9,20.9,20.9,232,0
+SOHOB.US,D,20220802,000000,20.34,20.785,20.34,20.785,387,0
+SOHOB.US,D,20220803,000000,20.86,20.8899,20.32,20.8899,2086,0
+SOHOB.US,D,20220804,000000,20.9299,20.9299,20.9299,20.9299,115,0
+SOHOB.US,D,20220805,000000,20.9299,20.9299,20.65,20.65,1078,0
+SOHOB.US,D,20220808,000000,20.8044,20.8044,20.8044,20.8044,150,0
+SOHOB.US,D,20220811,000000,20.6,21,20.5999,21,5617,0
+SOHOB.US,D,20220812,000000,21.25,21.4658,20.82,21.25,9657,0
+SOHOB.US,D,20220815,000000,21.26,21.6111,21.2499,21.3799,3747,0
+SOHOB.US,D,20220816,000000,21.34,22.02,21.01,21.7,19750,0
+SOHOB.US,D,20220817,000000,22.3421,22.5,22.1,22.25,8718,0
+SOHOB.US,D,20220818,000000,22.05,23.69,22,23.69,16562,0
+SOHOB.US,D,20220819,000000,22.8,23,22.67,22.95,5166,0
+SOHOB.US,D,20220822,000000,22.96,24.061,22.52,23.4999,44514,0
+SOHOB.US,D,20220823,000000,23.039,23.8761,23.039,23.8499,38816,0
+SOHOB.US,D,20220824,000000,23.5,23.5,23.01,23.2,5400,0
+SOHOB.US,D,20220825,000000,23.22,23.5,23.21,23.5,5560,0
+SOHOB.US,D,20220826,000000,23.75,23.75,23.5,23.745,1582,0
+SOHOB.US,D,20220829,000000,23.55,23.55,23.11,23.13,1710,0
+SOHOB.US,D,20220830,000000,23.5,23.605,23.4692,23.4692,2442,0
+SOHOB.US,D,20220831,000000,23.5001,23.6726,22.9642,23.05,24860,0
+SOHOB.US,D,20220901,000000,23.55,23.55,23.05,23.49,11657,0
+SOHOB.US,D,20220902,000000,23.5001,24.45,23.4,23.56,29737,0
+SOHOB.US,D,20220906,000000,24.48,24.75,23.52,24.75,2978,0
+SOHOB.US,D,20220907,000000,23.55,24.1,23.53,23.62,3602,0
+SOHOB.US,D,20220908,000000,23.5,23.73,23.5,23.73,4032,0
+SOHOB.US,D,20220909,000000,23.76,23.76,23.5,23.5,1730,0
+SOHOB.US,D,20220912,000000,23.5,23.5,23.22,23.49,1203,0
+SOHOB.US,D,20220913,000000,23,23.55,22.99,23.28,13396,0
+SOHOB.US,D,20220914,000000,23.35,23.55,22.6,23.55,7375,0
+SOHOB.US,D,20220915,000000,23.7,23.7,23.46,23.5,1891,0
+SOHOB.US,D,20220919,000000,22.97,22.97,22.705,22.71,1221,0
+SOHOB.US,D,20220920,000000,22.22,22.51,22.22,22.37,2430,0
+SOHOB.US,D,20220921,000000,22.31,22.4,22.22,22.36,894,0
+SOHOB.US,D,20220922,000000,22.41,22.41,21.5,22.19,897,0
+SOHOB.US,D,20220923,000000,21.98,21.98,20.7,21,3725,0
+SOHOB.US,D,20220926,000000,21,21,20.4,20.4,4837,0
+SOHOB.US,D,20220927,000000,20.39,21,20.07,21,4122,0
+SOHOB.US,D,20220928,000000,20.63,22.89,20.628,21.25,8892,0
+SOHOB.US,D,20220929,000000,20.48,20.57,20.45,20.52,3454,0
+SOHOB.US,D,20220930,000000,20.99,20.99,20.99,20.99,249,0
+SOHOB.US,D,20221003,000000,20.95,20.95,20.4,20.4,405,0
+SOHOB.US,D,20221004,000000,20.71,21,20.71,20.999,3773,0
+SOHOB.US,D,20221011,000000,20.4701,20.63,20.13,20.13,2644,0
+SOHOB.US,D,20221017,000000,20.5,20.5,20.15,20.15,3293,0
+SOHOB.US,D,20221018,000000,20.15,20.5,20.12,20.49,13516,0
+SOHOB.US,D,20221019,000000,20.32,20.5,20.32,20.5,2608,0
+SOHOB.US,D,20221021,000000,20.4,20.81,20.275,20.81,3802,0
+SOHOB.US,D,20221024,000000,20.91,20.91,20.75,20.85,1592,0
+SOHOB.US,D,20221027,000000,20.59,20.81,20.59,20.81,279,0
+SOHOB.US,D,20221028,000000,20.36,20.5601,20.3399,20.5601,3330,0
+SOHOB.US,D,20221031,000000,21.5,21.72,20.51,21.72,4300,0
+SOHOB.US,D,20221101,000000,20.72,21.1299,20.72,20.99,1862,0
+SOHOB.US,D,20221103,000000,20.25,20.25,20.25,20.25,342,0
+SOHOB.US,D,20221104,000000,20.88,21,20.8439,20.8439,1200,0
+SOHOB.US,D,20221107,000000,21.89,21.89,21.89,21.89,105,0
+SOHOB.US,D,20221108,000000,21.71,22.81,21.71,22.81,386,0
+SOHOB.US,D,20221109,000000,22.4601,22.4601,21.2501,22.4197,603,0
+SOHOB.US,D,20221110,000000,22.75,22.75,22.49,22.67,759,0
+SOHOB.US,D,20221111,000000,22.3537,22.3537,22.3537,22.3537,102,0
+SOHOB.US,D,20221114,000000,22.12,22.14,21.44,21.44,5273,0
+SOHOB.US,D,20221115,000000,22,22.1161,22,22.0649,1277,0
+SOHOB.US,D,20221117,000000,22.08,22.08,22.05,22.05,1151,0
+SOHOB.US,D,20221121,000000,20.07,20.07,20.07,20.07,307,0
+SOHOB.US,D,20221122,000000,22.75,22.75,21.48,22.5,1340,0
+SOHOB.US,D,20221123,000000,21.55,21.55,21.55,21.55,214,0
+SOHOB.US,D,20221125,000000,21.75,22.45,21.75,22.0999,8916,0
+SOHOB.US,D,20221128,000000,21.81,22.5,21.546,22.5,2544,0
+SOHOB.US,D,20221129,000000,22.59,22.59,22.43,22.43,848,0
+SOHOB.US,D,20221201,000000,22.26,22.3,21.385,22.3,2756,0
+SOHOB.US,D,20221202,000000,22.3,22.5,20.45,20.68,6938,0
+SOHOB.US,D,20221205,000000,20.88,21.75,20.88,21.55,10782,0
+SOHOB.US,D,20221206,000000,21.63,21.75,21.3622,21.624,7340,0
+SOHOB.US,D,20221207,000000,21.5,21.5837,20.87,21,3026,0
+SOHOB.US,D,20221208,000000,21.03,21.05,21.03,21.05,455,0
+SOHOB.US,D,20221212,000000,21.332,21.332,20.99,20.99,316,0
+SOHOB.US,D,20221213,000000,21.12,21.7499,20.46,20.5,6772,0
+SOHOB.US,D,20221214,000000,21.4999,21.4999,20.5,20.9125,20282,0
+SOHOB.US,D,20221215,000000,20.9,20.9,20.1,20.29,5229,0
+SOHOB.US,D,20221216,000000,20.26,21.7399,20.26,21.7399,1523,0
+SOHOB.US,D,20221219,000000,20.61,20.61,19.9001,20.29,5772,0
+SOHOB.US,D,20221220,000000,20.4218,20.5,20.1436,20.4,14936,0
+SOHOB.US,D,20221221,000000,20.5,21.04,20.395,21,24430,0
+SOHOB.US,D,20221222,000000,20.9,21.22,20.6,21.22,5001,0
+SOHOB.US,D,20221223,000000,20.81,20.81,20.81,20.81,201,0
+SOHOB.US,D,20221227,000000,21.5035,21.77,21.27,21.45,1818,0
+SOHOB.US,D,20221228,000000,21.87,21.87,21.15,21.34,1226,0
+SOHOB.US,D,20221229,000000,21.18,21.87,20.55,21.87,2029,0
+SOHOB.US,D,20230103,000000,21.1501,21.1501,20.955,20.955,592,0
+SOHOB.US,D,20230104,000000,21.19,21.44,20.82,20.82,4490,0
+SOHOB.US,D,20230106,000000,20.61,20.77,20.61,20.77,896,0
+SOHOB.US,D,20230109,000000,21,21,21,21,316,0
+SOHOB.US,D,20230110,000000,21.9,22.29,21.9,22.29,351,0
+SOHOB.US,D,20230111,000000,21.65,21.65,21.65,21.65,772,0
+SOHOB.US,D,20230112,000000,21,21.51,21,21.5001,1644,0
+SOHOB.US,D,20230113,000000,21.04,21.04,20.44,20.472,6644,0
+SOHOB.US,D,20230117,000000,20.9,20.9,20.9,20.9,702,0
+SOHOB.US,D,20230118,000000,20.9499,20.97,20.9499,20.97,4672,0
+SOHOB.US,D,20230119,000000,20.97,22.15,20.625,21.9794,127617,0
+SOHOB.US,D,20230120,000000,22,22.35,22,22,2290,0
+SOHOB.US,D,20230123,000000,22.1,22.63,21.36,21.4,3004,0
+SOHOB.US,D,20230124,000000,22.81,24.825,22.792,24.7632,18405,0
+SOHOB.US,D,20230125,000000,25,26,24.5,25.068,4888,0
+SOHOB.US,D,20230126,000000,25.15,25.16,25.15,25.16,422,0
+SOHOB.US,D,20230127,000000,25.16,25.16,25.16,25.16,243,0
+SOHOB.US,D,20230130,000000,25,25.238,25,25.01,1477,0
+SOHOB.US,D,20230131,000000,25,25.3,25,25.3,682,0
+SOHOB.US,D,20230201,000000,25.255,25.255,25.255,25.255,413,0
+SOHOB.US,D,20230202,000000,25.4899,25.4899,25.39,25.4899,2365,0
+SOHOB.US,D,20230203,000000,25.02,25.02,25.02,25.02,131,0
+SOHOB.US,D,20230207,000000,25.38,25.5492,25.2147,25.5492,1650,0
+SOHOB.US,D,20230208,000000,25.3357,25.3357,25.3357,25.3357,582,0
+SOHOB.US,D,20230216,000000,25.68,25.68,25.68,25.68,140,0
+SOHOB.US,D,20230217,000000,25.6,25.98,25.6,25.98,18666,0
+SOHOB.US,D,20230221,000000,25.89,25.9,25.55,25.55,1135,0
+SOHOB.US,D,20230223,000000,25.6,25.6,25.2125,25.2125,569,0
+SOHOB.US,D,20230224,000000,25.5,25.5,25.5,25.5,973,0
+SOHOB.US,D,20230227,000000,26,26,25.5,25.5,1708,0
+SOHOB.US,D,20230228,000000,25.27,25.27,24.79,24.79,605,0
+SOHOB.US,D,20230301,000000,24.7,24.83,24.7,24.7,1033,0
+SOHOB.US,D,20230303,000000,25.1314,25.25,24.9076,24.9076,2893,0
+SOHOB.US,D,20230306,000000,25.01,25.01,25.01,25.01,125,0
+SOHOB.US,D,20230307,000000,24.91,24.91,24.91,24.91,100,0
+SOHOB.US,D,20230313,000000,24.9,24.93,24.9,24.9,1106,0
+SOHOB.US,D,20230315,000000,23.515,23.79,23.515,23.79,1244,0
+SOHOB.US,D,20230316,000000,23.8,24.75,21.94,24.75,18034,0
+SOHOB.US,D,20230317,000000,24.0001,24.05,24.0001,24.02,2420,0
+SOHOB.US,D,20230320,000000,24.57,25.19,24.57,25.19,232,0
+SOHOB.US,D,20230321,000000,25.24,25.24,25.24,25.24,227,0
+SOHOB.US,D,20230323,000000,24.05,24.4524,24.04,24.4524,827,0
+SOHOB.US,D,20230324,000000,24.13,24.13,24,24.07,11687,0
+SOHOB.US,D,20230327,000000,24.15,24.24,24,24.01,12581,0
+SOHOB.US,D,20230328,000000,24,24.0704,23.84,24.04,3513,0
+SOHOB.US,D,20230329,000000,24,24.4499,24,24.2,3411,0
+SOHOB.US,D,20230330,000000,24.3,24.3,24.235,24.235,1240,0
+SOHOB.US,D,20230403,000000,24.05,24.4,24,24.27,4118,0
+SOHOB.US,D,20230405,000000,24.2,24.2,24.2,24.2,115,0
+SOHOB.US,D,20230406,000000,24.4,24.4,24.25,24.25,3353,0
+SOHOB.US,D,20230410,000000,24.2,24.2,24.2,24.2,540,0
+SOHOB.US,D,20230411,000000,24.2917,24.2917,24.23,24.23,516,0
+SOHOB.US,D,20230412,000000,24.27,24.45,24.27,24.45,6444,0
+SOHOB.US,D,20230413,000000,24.325,24.45,24.21,24.23,1734,0
+SOHOB.US,D,20230417,000000,24.28,24.28,24.28,24.28,121,0
+SOHOB.US,D,20230418,000000,24.2,24.21,24.2,24.21,514,0
+SOHOB.US,D,20230419,000000,23.95,23.95,23.95,23.95,527,0
+SOHOB.US,D,20230421,000000,23.97,23.97,23.97,23.97,316,0
+SOHOB.US,D,20230424,000000,24.2,24.2,24.2,24.2,600,0
+SOHOB.US,D,20230425,000000,24.2,24.2001,23.9782,23.9782,1728,0
+SOHOB.US,D,20230426,000000,24.0932,24.0932,24.0932,24.0932,1258,0
+SOHOB.US,D,20230501,000000,24.1,24.1,24.1,24.1,110,0
+SOHOB.US,D,20230502,000000,24.07,24.1,24.07,24.1,717,0
+SOHOB.US,D,20230503,000000,24.1999,24.1999,24,24,857,0
+SOHOB.US,D,20230504,000000,24,24.0001,23.55,23.85,2491,0
+SOHOB.US,D,20230509,000000,23.86,23.86,23.86,23.86,353,0
+SOHOB.US,D,20230510,000000,23.06,23.7499,23.06,23.7499,966,0
+SOHOB.US,D,20230517,000000,23.38,23.68,23.38,23.68,256,0
+SOHOB.US,D,20230519,000000,23.5,23.9,23.5,23.9,604,0
+SOHOB.US,D,20230530,000000,23.45,24,23.45,24,2435,0
+SOHOB.US,D,20230531,000000,24.35,24.35,24.35,24.35,507,0
+SOHOB.US,D,20230601,000000,24.35,24.35,24.35,24.35,215,0
+SOHOB.US,D,20230602,000000,23.99,23.99,23.99,23.99,152,0
+SOHOB.US,D,20230605,000000,24.09,24.09,23.97,23.97,405,0
+SOHOB.US,D,20230606,000000,24.35,24.5,23.98,24.4998,1976,0
+SOHOB.US,D,20230607,000000,24.95,25.45,24.95,25.3,1151,0
+SOHOB.US,D,20230608,000000,24.83,24.83,24.83,24.83,534,0
+SOHOB.US,D,20230609,000000,24.53,24.54,24.51,24.51,612,0
+SOHOB.US,D,20230612,000000,24.51,24.51,24.24,24.51,2285,0
+SOHOB.US,D,20230613,000000,24.51,25.02,24.51,25.02,4178,0
+SOHOB.US,D,20230614,000000,24.64,24.7,24.64,24.7,470,0
+SOHOB.US,D,20230616,000000,24.995,25.02,24.91,24.91,1885,0
+SOHOB.US,D,20230620,000000,24.9,24.95,24.7,24.95,1003,0
+SOHOB.US,D,20230621,000000,24.94,25.02,24.94,25.02,1039,0
+SOHOB.US,D,20230622,000000,25,25,25,25,870,0
+SOHOB.US,D,20230623,000000,24.93,25.03,24.93,25.03,910,0
+SOHOB.US,D,20230626,000000,25.03,25.03,24.93,24.93,2806,0
+SOHOB.US,D,20230627,000000,24.99,25.05,24.76,24.76,3762,0
+SOHOB.US,D,20230628,000000,25.03,25.03,24.9,24.9,1041,0
+SOHOB.US,D,20230629,000000,24.75,24.9993,24.75,24.9993,2115,0
+SOHOB.US,D,20230630,000000,24.75,24.75,24.75,24.75,501,0
+SOHOB.US,D,20230703,000000,24.81,24.81,24.75,24.75,1202,0
+SOHOB.US,D,20230705,000000,24.75,24.75,24.75,24.75,664,0
+SOHOB.US,D,20230706,000000,24.75,24.76,24.75,24.76,1176,0
+SOHOB.US,D,20230707,000000,24.7501,24.7501,24.7501,24.7501,502,0
+SOHOB.US,D,20230710,000000,24.76,24.76,24.68,24.76,8818,0
+SOHOB.US,D,20230712,000000,24.65,24.68,24.65,24.68,974,0
+SOHOB.US,D,20230713,000000,24.2,24.2,24.2,24.2,276,0
+SOHOB.US,D,20230714,000000,24.45,24.45,23.91,23.91,1031,0
+SOHOB.US,D,20230717,000000,23.53,23.53,23.53,23.53,163,0
+SOHOB.US,D,20230718,000000,22.025,24.35,22.025,24.35,1761,0
+SOHOB.US,D,20230720,000000,24.25,24.3,24.19,24.19,2690,0
+SOHOB.US,D,20230721,000000,24.1147,24.25,24.1147,24.25,2036,0
+SOHOB.US,D,20230724,000000,24.25,24.25,23.9999,24,3507,0
+SOHOB.US,D,20230725,000000,23.95,24.2,22.8306,24.19,911,0
+SOHOB.US,D,20230727,000000,24.2,24.2,24.2,24.2,1016,0
+SOHOB.US,D,20230728,000000,24.1999,24.1999,24.14,24.14,1341,0
+SOHOB.US,D,20230731,000000,24.1999,24.2,24.1999,24.2,1402,0
+SOHOB.US,D,20230801,000000,24.25,24.25,24.25,24.25,764,0
+SOHOB.US,D,20230807,000000,24.25,24.25,24.25,24.25,2671,0
+SOHOB.US,D,20230808,000000,24.262,24.4,24.262,24.4,2419,0
+SOHOB.US,D,20230809,000000,24.41,24.41,24.398,24.398,827,0
+SOHOB.US,D,20230810,000000,24.44,24.44,24.44,24.44,299,0
+SOHOB.US,D,20230811,000000,24.5425,24.75,24.5425,24.75,302,0
+SOHOB.US,D,20230814,000000,24.7076,24.7076,24.65,24.65,5009,0
+SOHOB.US,D,20230815,000000,24.74,24.74,23.03,24.4021,3177,0
+SOHOB.US,D,20230817,000000,24.38,24.44,24.38,24.44,604,0
+SOHOB.US,D,20230822,000000,24,24,23.21,23.21,391,0
+SOHOB.US,D,20230823,000000,23.75,24.08,23.75,24.08,500,0
+SOHOB.US,D,20230824,000000,24.14,24.43,24.14,24.43,1278,0
+SOHOB.US,D,20230828,000000,24,24,21.65,24,6579,0
+SOHOB.US,D,20230829,000000,24,24.4994,24,24.4994,6028,0
+SOHOB.US,D,20230905,000000,23.52,24.38,23.52,24.38,552,0
+SOHOB.US,D,20230906,000000,24.21,24.5,24.1,24.5,852,0
+SOHOB.US,D,20230908,000000,24.31,24.31,23.4399,23.9695,1331,0
+SOHOB.US,D,20230912,000000,24.28,24.28,24.28,24.28,456,0
+SOHOB.US,D,20230914,000000,22.8,23.14,22.8,23,724,0
+SOHOB.US,D,20230919,000000,23.7361,24,23.3,23.3,1535,0
+SOHOB.US,D,20230920,000000,23.5001,24.05,23.5001,23.5001,7003,0
+SOHOB.US,D,20230921,000000,23.98,24,23.5001,23.5355,1923,0
+SOHOB.US,D,20230922,000000,23.55,23.7098,23.5,23.7098,379,0
+SOHOB.US,D,20230925,000000,23.55,23.55,23.5,23.5,399,0
+SOHOB.US,D,20230927,000000,23.6,23.6127,23.5,23.5584,1239,0
+SOHOB.US,D,20230928,000000,23.5,23.5,23.5,23.5,102,0
+SOHOB.US,D,20230929,000000,23.6822,23.6822,23.62,23.65,801,0
+SOHOB.US,D,20231002,000000,23.56,23.56,22.96,23.36,2427,0
+SOHOB.US,D,20231003,000000,22.56,23.7999,22.56,23.1,3555,0
+SOHOB.US,D,20231010,000000,23.32,23.95,22.9062,23.11,13136,0
+SOHOB.US,D,20231012,000000,23.0001,23.02,22.69,22.69,480,0
+SOHOB.US,D,20231013,000000,22.99,22.99,22.7,22.7,1251,0
+SOHOB.US,D,20231017,000000,22.9,22.9002,22.9,22.9,1225,0
+SOHOB.US,D,20231018,000000,22.8,22.8,22.49,22.49,200,0
+SOHOB.US,D,20231019,000000,22.02,22.17,21.8,22.17,3172,0
+SOHOB.US,D,20231024,000000,22.04,22.04,22.04,22.04,200,0
+SOHOB.US,D,20231025,000000,23.2499,23.2499,22.5,22.5,971,0
+SOHOB.US,D,20231027,000000,22.57,22.57,22.25,22.25,673,0
+SOHOB.US,D,20231031,000000,21.78,21.78,21.78,21.78,269,0
+SOHOB.US,D,20231101,000000,21.96,22.25,21.9,22.25,1041,0
+SOHOB.US,D,20231102,000000,23,23,22.33,22.33,793,0
+SOHOB.US,D,20231103,000000,23.05,23.41,22.5001,22.54,3965,0
+SOHOB.US,D,20231107,000000,22.99,22.99,22.51,22.51,605,0
+SOHOB.US,D,20231108,000000,22.9996,23.04,22.92,22.95,4279,0
+SOHOB.US,D,20231109,000000,22.2,22.67,22.2,22.67,2343,0
+SOHOB.US,D,20231110,000000,22.75,22.75,22.75,22.75,2002,0
+SOHOB.US,D,20231114,000000,22.55,22.55,22.55,22.55,257,0
+SOHOB.US,D,20231115,000000,22.3974,22.5,21.7601,22.5,763,0
+SOHOB.US,D,20231116,000000,22.4,22.45,22.35,22.35,570,0
+SOHOB.US,D,20231122,000000,22.1,22.3998,22.05,22.06,1962,0
+SOHOB.US,D,20231124,000000,19.85,21.45,19.85,21.45,418,0
+SOHOB.US,D,20231127,000000,20.15,22,20.15,21.75,910,0
+SOHOB.US,D,20231128,000000,21.43,21.75,21.43,21.75,517,0
+SOHOB.US,D,20231129,000000,22,22.15,22,22,1025,0
+SOHOB.US,D,20231201,000000,21.3,21.3,21.3,21.3,152,0
+SOHOB.US,D,20231204,000000,21.2,21.2001,21.2,21.2001,1191,0
+SOHOB.US,D,20231205,000000,21.1,21.1,21.1,21.1,810,0
+SOHOB.US,D,20231207,000000,21.1,21.1,21.1,21.1,437,0
+SOHOB.US,D,20231208,000000,20.76,20.76,20.76,20.76,123,0
+SOHOB.US,D,20231211,000000,20.1,20.1,20.1,20.1,332,0
+SOHOB.US,D,20231212,000000,19.51,19.5764,19.42,19.55,3271,0
+SOHOB.US,D,20231213,000000,18.98,20.1,18.79,20.01,8745,0
+SOHOB.US,D,20231214,000000,20.1,20.6,20.025,20.5,4825,0
+SOHOB.US,D,20231215,000000,19.85,19.85,19.85,19.85,150,0
+SOHOB.US,D,20231218,000000,19.89,20.15,19.89,20.15,908,0
+SOHOB.US,D,20231219,000000,20.35,21.2,20.1,20.48,5457,0
+SOHOB.US,D,20231221,000000,19.85,19.9184,19.85,19.85,1011,0
+SOHOB.US,D,20231222,000000,20.01,20.01,19.85,19.85,3436,0
+SOHOB.US,D,20231226,000000,20,20.95,20,20.705,5326,0
+SOHOB.US,D,20231227,000000,21.3999,21.4,20.6,21.29,3908,0
+SOHOB.US,D,20231228,000000,21.1,21.1,21.1,21.1,490,0
+SOHOB.US,D,20240103,000000,20.625,20.7499,20.625,20.7499,653,0
+SOHOB.US,D,20240104,000000,20,20.03,20,20,2084,0
+SOHOB.US,D,20240105,000000,20,20.15,20,20,2429,0
+SOHOB.US,D,20240110,000000,19.88,19.97,19.88,19.97,401,0
+SOHOB.US,D,20240111,000000,19.3414,19.3414,19.34,19.34,1158,0
+SOHOB.US,D,20240112,000000,19.5,19.9499,19.45,19.75,2471,0
+SOHOB.US,D,20240116,000000,19.36,19.36,19.35,19.35,496,0
+SOHOB.US,D,20240117,000000,18.51,18.51,18.49,18.49,1004,0
+SOHOB.US,D,20240118,000000,18.55,19.5,18.55,19.1,1846,0
+SOHOB.US,D,20240119,000000,19.6999,19.6999,19.6999,19.6999,152,0
+SOHOB.US,D,20240122,000000,19.1,19.16,19.04,19.04,1138,0
+SOHOB.US,D,20240124,000000,19,19.1,18.9999,19.02,2410,0
+SOHOB.US,D,20240125,000000,18.85,19.09,18.42,19.09,1007,0
+SOHOB.US,D,20240129,000000,19.398,19.5,18.97,18.97,21143,0
+SOHOB.US,D,20240130,000000,19,19.3999,19,19.3999,664,0
+SOHOB.US,D,20240131,000000,19.35,19.39,19.05,19.25,5522,0
+SOHOB.US,D,20240201,000000,19,19.04,18.61,19.03,5341,0
+SOHOB.US,D,20240205,000000,19.05,19.3,18.0401,19,14589,0
+SOHOB.US,D,20240206,000000,18.99,19.1,18.68,18.75,4509,0
+SOHOB.US,D,20240207,000000,18.75,19.1,18.7317,19.1,2427,0
+SOHOB.US,D,20240208,000000,19.14,19.26,19.11,19.25,2298,0
+SOHOB.US,D,20240209,000000,19.25,19.7,19.25,19.35,3885,0
+SOHOB.US,D,20240212,000000,19.37,19.68,19.37,19.6,7742,0
+SOHOB.US,D,20240213,000000,17.6,19.48,17.6,19.3999,2561,0
+SOHOB.US,D,20240214,000000,19.5,19.6061,19.5,19.6061,1142,0
+SOHOB.US,D,20240215,000000,19.39,19.5,19.39,19.5,3081,0
+SOHOB.US,D,20240216,000000,19.2,19.3,19.2,19.3,951,0
+SOHOB.US,D,20240220,000000,19,19.5,19,19.02,5086,0
+SOHOB.US,D,20240221,000000,19.1,19.1999,18.67,19.04,31170,0
+SOHOB.US,D,20240222,000000,19.18,19.2,19,19.09,37254,0
+SOHOB.US,D,20240223,000000,19.09,19.39,19.01,19.2,2094,0
+SOHOB.US,D,20240226,000000,19.58,19.58,19.3941,19.3941,351,0
+SOHOB.US,D,20240228,000000,19.12,19.47,19.12,19.3,43026,0
+SOHOB.US,D,20240229,000000,18.95,19.5,18.6929,18.9,3713,0
+SOHOB.US,D,20240301,000000,18.9,18.99,18.61,18.65,5099,0
+SOHOB.US,D,20240304,000000,18.9999,19,18.805,19,2606,0
+SOHOB.US,D,20240306,000000,19.29,19.29,19.29,19.29,4859,0
+SOHOB.US,D,20240307,000000,19.53,19.53,19.49,19.49,351,0
+SOHOB.US,D,20240311,000000,19.46,19.58,19.46,19.58,1476,0
+SOHOB.US,D,20240312,000000,19.49,20.45,19.49,20.45,687,0
+SOHOB.US,D,20240313,000000,20.107,20.475,19.5001,20.475,989,0
+SOHOB.US,D,20240314,000000,19.75,19.75,19.55,19.55,3650,0
+SOHOB.US,D,20240318,000000,19.8221,19.99,19.055,19.3357,2946,0
+SOHOB.US,D,20240319,000000,18.905,19,18.905,19,2860,0
+SOHOB.US,D,20240320,000000,19.05,19.44,19.0001,19.44,596,0
+SOHOB.US,D,20240321,000000,19.4,19.4,19.4,19.4,117,0
+SOHOB.US,D,20240322,000000,19.0746,19.0746,18.905,19,1859,0
+SOHOB.US,D,20240326,000000,18.92,19.1805,18.92,19.1805,350,0
+SOHOB.US,D,20240327,000000,19.18,19.18,19.18,19.18,1118,0
+SOHOB.US,D,20240328,000000,19,19.0718,18.8408,18.8408,1107,0
+SOHOB.US,D,20240401,000000,19.14,19.14,19.107,19.107,700,0
+SOHOB.US,D,20240402,000000,19.12,19.15,18.95,19.15,850,0
+SOHOB.US,D,20240403,000000,18.965,18.965,18.5001,18.5001,1947,0
+SOHOB.US,D,20240404,000000,18.675,18.675,18.675,18.675,265,0
+SOHOB.US,D,20240405,000000,19,19,19,19,336,0
+SOHOB.US,D,20240408,000000,18.5668,18.99,18.5668,18.99,596,0
+SOHOB.US,D,20240409,000000,19,19,18.8,18.8,1023,0
+SOHOB.US,D,20240410,000000,18.7,18.7,18.5,18.53,2513,0
+SOHOB.US,D,20240411,000000,18.54,18.54,18.54,18.54,100,0
+SOHOB.US,D,20240412,000000,18.03,18.19,18.03,18.19,502,0
+SOHOB.US,D,20240415,000000,18,18.57,18,18.25,3279,0
+SOHOB.US,D,20240416,000000,18.12,18.25,18.12,18.25,3174,0
+SOHOB.US,D,20240417,000000,18.37,18.52,18.37,18.5,7949,0
+SOHOB.US,D,20240419,000000,18.53,18.53,18.5,18.5,1463,0
+SOHOB.US,D,20240422,000000,17.76,18.5,17.76,18.49,8106,0
+SOHOB.US,D,20240423,000000,18.65,19.18,18.63,19.1152,2358,0
+SOHOB.US,D,20240424,000000,19.33,20,18.33,19.1972,6821,0
+SOHOB.US,D,20240425,000000,19.09,19.1,18.11,19.06,1105,0
+SOHOB.US,D,20240426,000000,19.29,19.29,19.09,19.25,1230,0
+SOHOB.US,D,20240429,000000,19.18,19.3,18.25,18.9001,1653,0
+SOHOB.US,D,20240501,000000,17.82,19.07,17.82,18.91,1638,0
+SOHOB.US,D,20240502,000000,19.08,20,19.04,19.79,7414,0
+SOHOB.US,D,20240503,000000,19.78,19.78,19.43,19.6,1407,0
+SOHOB.US,D,20240506,000000,19.77,19.77,19.77,19.77,669,0
+SOHOB.US,D,20240507,000000,19.31,19.53,19.31,19.53,843,0
+SOHOB.US,D,20240508,000000,19.46,19.46,19.37,19.37,498,0
+SOHOB.US,D,20240509,000000,19.55,19.55,19.55,19.55,528,0
+SOHOB.US,D,20240514,000000,19.75,19.98,19.75,19.98,1160,0
+SOHOB.US,D,20240515,000000,19.98,19.9999,19.6,19.98,1956,0
+SOHOB.US,D,20240517,000000,19.76,19.76,19.53,19.53,200,0
+SOHOB.US,D,20240520,000000,19.5,19.85,19.5,19.85,952,0
+SOHOB.US,D,20240521,000000,19.68,19.826,19.68,19.826,1234,0
+SOHOB.US,D,20240522,000000,20,20,19.95,19.95,2003,0
+SOHOB.US,D,20240524,000000,20,20,20,20,308,0
+SOHOB.US,D,20240528,000000,20.34,20.885,19.613,19.613,615,0
+SOHOB.US,D,20240529,000000,19.8895,19.8895,19.5,19.5,525,0
+SOHOB.US,D,20240530,000000,19.42,19.5,19.38,19.47,2338,0
+SOHOB.US,D,20240531,000000,18.86,18.8601,18.86,18.8601,300,0
+SOHOB.US,D,20240603,000000,20.5499,20.5499,19.51,19.658,1074,0
+SOHOB.US,D,20240604,000000,18.92,19.51,18.86,19.51,1352,0
+SOHOB.US,D,20240605,000000,19.51,19.51,19.51,19.51,148,0
+SOHOB.US,D,20240606,000000,19.05,19.05,18.85,18.85,2187,0
+SOHOB.US,D,20240607,000000,18.525,19.51,17.54,19.51,1478,0
+SOHOB.US,D,20240610,000000,19,19,19,19,503,0
+SOHOB.US,D,20240611,000000,19.1,19.15,19.1,19.1,1386,0
+SOHOB.US,D,20240612,000000,19.15,19.15,19.14,19.14,1184,0
+SOHOB.US,D,20240613,000000,18.7,18.87,18.7,18.87,2065,0
+SOHOB.US,D,20240614,000000,18.2,18.91,18.17,18.9,3296,0
+SOHOB.US,D,20240617,000000,19.06,19.06,19.06,19.06,226,0
+SOHOB.US,D,20240618,000000,18.25,18.6409,18.085,18.6409,2642,0
+SOHOB.US,D,20240620,000000,18.68,18.85,18.68,18.85,911,0
+SOHOB.US,D,20240621,000000,18.86,18.86,17.592,18.46,1090,0
+SOHOB.US,D,20240624,000000,18.19,18.19,18.19,18.19,348,0
+SOHOB.US,D,20240625,000000,18.97,18.97,18.25,18.5,540,0
+SOHOB.US,D,20240626,000000,18.5,18.5001,18.14,18.14,941,0
+SOHOB.US,D,20240627,000000,17.7101,18.5,17.71,18.325,3494,0
+SOHOB.US,D,20240628,000000,18.41,18.41,18.31,18.32,2762,0
+SOHOB.US,D,20240701,000000,18.1,18.28,18.1,18.143,2270,0
+SOHOB.US,D,20240702,000000,18.4,18.685,18.19,18.2,2611,0
+SOHOB.US,D,20240703,000000,18.49,18.49,18.14,18.14,348,0
+SOHOB.US,D,20240708,000000,18.18,18.19,18.18,18.19,1460,0
+SOHOB.US,D,20240710,000000,18.9999,18.9999,18.216,18.216,1209,0
+SOHOB.US,D,20240712,000000,18.95,18.97,18.2,18.2,424,0
+SOHOB.US,D,20240717,000000,18.25,18.25,18.1003,18.1003,2964,0
+SOHOB.US,D,20240718,000000,17.5,18.49,17.5,18.1,760,0
+SOHOB.US,D,20240719,000000,18.3,18.3,18.3,18.3,350,0
+SOHOB.US,D,20240722,000000,18.31,18.31,18.31,18.31,638,0
+SOHOB.US,D,20240723,000000,18.655,18.655,18.4,18.4,416,0
+SOHOB.US,D,20240725,000000,18.4,18.4,18.4,18.4,220,0
+SOHOB.US,D,20240726,000000,18.45,18.4501,18.45,18.4501,586,0
+SOHOB.US,D,20240729,000000,18.47,18.47,18.47,18.47,437,0
+SOHOB.US,D,20240730,000000,18.5899,18.59,18.5865,18.59,2160,0
+SOHOB.US,D,20240731,000000,18.49,18.74,18.48,18.48,822,0
+SOHOB.US,D,20240801,000000,18.46,18.46,18.45,18.45,542,0
+SOHOB.US,D,20240802,000000,18.98,18.98,18.5,18.5,264,0
+SOHOB.US,D,20240805,000000,18.33,18.33,18.33,18.33,273,0
+SOHOB.US,D,20240807,000000,18.31,18.32,18.31,18.32,2678,0
+SOHOB.US,D,20240812,000000,18.32,18.32,18.32,18.32,501,0
+SOHOB.US,D,20240813,000000,18.5,18.5,18.5,18.5,485,0
+SOHOB.US,D,20240814,000000,18.7,18.7,18.45,18.48,1308,0
+SOHOB.US,D,20240815,000000,18.44,18.44,18.44,18.44,406,0
+SOHOB.US,D,20240819,000000,18.42,18.52,18.412,18.52,1340,0
+SOHOB.US,D,20240820,000000,18.52,18.54,18.5,18.5,1406,0
+SOHOB.US,D,20240821,000000,18.5,18.51,18.5,18.51,285,0
+SOHOB.US,D,20240822,000000,18.54,18.5799,18.487,18.5799,1716,0
+SOHOB.US,D,20240823,000000,18.55,19,18.5,19,3283,0
+SOHOB.US,D,20240826,000000,18.628,18.628,18.628,18.628,415,0
+SOHOB.US,D,20240827,000000,18.95,18.95,18.95,18.95,541,0
+SOHOB.US,D,20240828,000000,18.9042,18.9042,18.6,18.6,454,0
+SOHOB.US,D,20240829,000000,18.6,18.61,18.6,18.61,548,0
+SOHOB.US,D,20240830,000000,18.2899,18.2899,18.27,18.27,766,0
+SOHOB.US,D,20240903,000000,18.27,18.43,18.1538,18.43,551,0
+SOHOB.US,D,20240906,000000,18.1785,18.1785,18.1785,18.1785,223,0
+SOHOB.US,D,20240909,000000,17.86,17.86,17.86,17.86,252,0
+SOHOB.US,D,20240910,000000,18.02,18.02,18,18,754,0
+SOHOB.US,D,20240911,000000,17.87,18.115,17.86,18.1017,1017,0
+SOHOB.US,D,20240912,000000,18.1,18.12,18.1,18.12,1063,0
+SOHOB.US,D,20240913,000000,18.21,18.26,18.21,18.26,507,0
+SOHOB.US,D,20240916,000000,18.28,18.28,18.1,18.23,1780,0
+SOHOB.US,D,20240917,000000,18.1,18.24,18.1,18.1,1212,0
+SOHOB.US,D,20240918,000000,18.12,18.21,18.12,18.21,872,0
+SOHOB.US,D,20240919,000000,18.28,18.415,18.19,18.27,6481,0
+SOHOB.US,D,20240920,000000,18.3374,18.3374,18.3374,18.3374,200,0
+SOHOB.US,D,20240923,000000,18.1,18.12,18.1,18.1199,915,0
+SOHOB.US,D,20240925,000000,18.15,18.15,18.1,18.1,510,0
+SOHOB.US,D,20240926,000000,18.25,18.25,18.25,18.25,307,0
+SOHOB.US,D,20240927,000000,18.11,18.11,18.11,18.11,455,0
+SOHOB.US,D,20240930,000000,18.3,18.3799,18.15,18.235,4525,0
+SOHOB.US,D,20241001,000000,18.15,18.1501,18.15,18.1501,2386,0
+SOHOB.US,D,20241002,000000,18.3,18.3,18.15,18.25,2128,0
+SOHOB.US,D,20241004,000000,18.3699,18.37,18.3,18.3,1867,0
+SOHOB.US,D,20241009,000000,18.3,18.38,18.3,18.38,1471,0
+SOHOB.US,D,20241010,000000,18.3,18.3,18.3,18.3,512,0
+SOHOB.US,D,20241011,000000,18.32,18.32,18.32,18.32,126,0
+SOHOB.US,D,20241014,000000,18.38,18.38,18.3,18.3,452,0
+SOHOB.US,D,20241015,000000,18.31,18.38,18.31,18.38,1212,0
+SOHOB.US,D,20241016,000000,18.31,18.31,18.3,18.3001,1999,0
+SOHOB.US,D,20241017,000000,18.3,18.37,18.3,18.37,2039,0
+SOHOB.US,D,20241018,000000,18.3425,18.3799,18.25,18.25,1808,0
+SOHOB.US,D,20241021,000000,18.315,18.315,18.315,18.315,140,0
+SOHOB.US,D,20241022,000000,18.38,18.38,18.263,18.263,1400,0
+SOHOB.US,D,20241023,000000,18.38,18.8,18.38,18.64,7261,0
+SOHOB.US,D,20241025,000000,18.58,18.62,18.58,18.58,1012,0
+SOHOB.US,D,20241028,000000,18.62,18.62,18.62,18.62,190,0
+SOHOB.US,D,20241101,000000,18.3001,18.3001,18.3001,18.3001,581,0
+SOHOB.US,D,20241104,000000,18.4,18.4,18.3,18.3,1138,0
+SOHOB.US,D,20241105,000000,18.4,18.4,18.15,18.16,4472,0
+SOHOB.US,D,20241106,000000,17.74,17.9901,17.5,17.99,8213,0
+SOHOB.US,D,20241107,000000,18.298,18.298,17.84,18.25,887,0
+SOHOB.US,D,20241108,000000,17.92,17.92,17.92,17.92,137,0
+SOHOB.US,D,20241111,000000,18.14,18.3,18.13,18.3,612,0
+SOHOB.US,D,20241112,000000,18.06,18.06,18.06,18.06,462,0
+SOHOB.US,D,20241113,000000,18.3,18.3,18.1298,18.1298,653,0
+SOHOB.US,D,20241115,000000,18.3,18.3,17.65,17.77,3003,0
+SOHOB.US,D,20241118,000000,17.9236,17.9236,17.9236,17.9236,1257,0
+SOHOB.US,D,20241119,000000,18,18,18,18,662,0
+SOHOB.US,D,20241120,000000,17.85,17.85,17.85,17.85,156,0
+SOHOB.US,D,20241121,000000,17.71,17.97,17.71,17.97,550,0
+SOHOB.US,D,20241122,000000,17.665,17.665,17.665,17.665,692,0
+SOHOB.US,D,20241125,000000,17.78,17.88,17.57,17.8344,2295,0
+SOHOB.US,D,20241126,000000,17.36,17.53,16.2025,17.53,4790,0
+SOHOB.US,D,20241129,000000,17.07,17.07,17.07,17.07,364,0
+SOHOB.US,D,20241202,000000,17.5,17.5,17.11,17.13,5762,0
+SOHOB.US,D,20241204,000000,17.01,17.01,17.01,17.01,679,0
+SOHOB.US,D,20241205,000000,17.1774,17.29,17.1774,17.29,1078,0
+SOHOB.US,D,20241206,000000,17.2,17.2,17.2,17.2,753,0
+SOHOB.US,D,20241210,000000,17.17,17.23,16.87,16.87,7535,0
+SOHOB.US,D,20241211,000000,17.08,17.23,17.08,17.23,656,0
+SOHOB.US,D,20241213,000000,16.96,17.01,16.93,16.93,2818,0
+SOHOB.US,D,20241216,000000,16.982,16.982,16.982,16.982,476,0
+SOHOB.US,D,20241217,000000,17.24,17.24,16.51,16.51,755,0
+SOHOB.US,D,20241218,000000,16.55,17.13,16.55,17.13,732,0
+SOHOB.US,D,20241223,000000,16.47,16.47,16.47,16.47,1025,0
+SOHOB.US,D,20241224,000000,16.05,17.25,16.01,17.25,3395,0
+SOHOB.US,D,20241226,000000,17.25,17.3184,17.03,17.03,938,0
+SOHOB.US,D,20241227,000000,17.3,17.3,17.25,17.3,2647,0
+SOHOB.US,D,20241230,000000,17.1,17.3,16.25,16.33,7547,0
+SOHOB.US,D,20241231,000000,16.3,17,16.3,17,3189,0
+SOHOB.US,D,20250102,000000,16.56,16.62,16.56,16.62,237,0
+SOHOB.US,D,20250103,000000,17.216,17.23,16.95,17.05,1032,0
+SOHOB.US,D,20250106,000000,17.3,17.3,17.0501,17.0762,998,0
+SOHOB.US,D,20250107,000000,17.275,17.64,17.25,17.25,10899,0
+SOHOB.US,D,20250110,000000,17.5303,17.5303,17.25,17.25,686,0
+SOHOB.US,D,20250113,000000,17.91,18.4,17.25,17.25,1945,0
+SOHOB.US,D,20250114,000000,18.19,18.19,17.2528,17.37,2641,0
+SOHOB.US,D,20250115,000000,18.18,18.18,17.35,17.35,1424,0
+SOHOB.US,D,20250116,000000,17.37,18.0312,17.37,18.0312,2840,0
+SOHOB.US,D,20250117,000000,17.8551,17.8551,17.46,17.46,1618,0
+SOHOB.US,D,20250121,000000,17.37,17.525,17.25,17.31,2636,0
+SOHOB.US,D,20250122,000000,17.24,17.35,17.24,17.35,1948,0
+SOHOB.US,D,20250123,000000,17.08,17.19,17.08,17.19,648,0
+SOHOB.US,D,20250124,000000,17.17,17.17,17.12,17.12,3187,0
+SOHOB.US,D,20250127,000000,17.16,17.16,17.16,17.16,224,0
+SOHOB.US,D,20250128,000000,17.17,17.17,17.17,17.17,1703,0
+SOHOB.US,D,20250129,000000,17.2,17.46,17.07,17.07,2133,0
+SOHOB.US,D,20250130,000000,17.622,17.74,17.622,17.74,219,0
+SOHOB.US,D,20250131,000000,17.3,17.5536,17.07,17.3,3393,0
+SOHOB.US,D,20250203,000000,17.05,17.05,17.05,17.05,2453,0
+SOHOB.US,D,20250204,000000,17.5,17.64,17.4,17.64,502,0
+SOHOB.US,D,20250205,000000,17.3,17.3956,17.3,17.3956,478,0
+SOHOB.US,D,20250206,000000,17.21,17.45,17.21,17.4,1826,0
+SOHOB.US,D,20250207,000000,17.4,17.4,17.0219,17.0219,1787,0
+SOHOB.US,D,20250210,000000,17.286,17.58,17.06,17.33,3114,0
+SOHOB.US,D,20250212,000000,17.325,17.325,17.325,17.325,281,0
+SOHOB.US,D,20250213,000000,17.38,17.4,17.38,17.4,1314,0
+SOHOB.US,D,20250214,000000,17.0561,17.0561,17.0561,17.0561,403,0
+SOHOB.US,D,20250218,000000,17.3315,17.44,17.04,17.04,1695,0
+SOHOB.US,D,20250219,000000,17.06,17.1001,16.7,16.71,4797,0
+SOHOB.US,D,20250220,000000,17,17,17,17,326,0
+SOHOB.US,D,20250221,000000,17,17,17,17,1141,0
+SOHOB.US,D,20250224,000000,17,17,17,17,566,0
+SOHOB.US,D,20250225,000000,17.035,17.2,17.035,17.19,1837,0
+SOHOB.US,D,20250226,000000,16.875,17.17,16.65,17.17,1275,0
+SOHOB.US,D,20250227,000000,17.25,17.25,17.25,17.25,341,0
+SOHOB.US,D,20250228,000000,16.75,16.75,16.75,16.75,380,0
+SOHOB.US,D,20250303,000000,17.13,17.13,16.58,16.63,1335,0
+SOHOB.US,D,20250305,000000,16.9662,16.9662,16.9662,16.9662,305,0
+SOHOB.US,D,20250307,000000,17.29,17.29,17.29,17.29,580,0
+SOHOB.US,D,20250311,000000,16.3321,16.3321,16.3321,16.3321,929,0
+SOHOB.US,D,20250313,000000,16.25,16.7066,16.25,16.5,1279,0
+SOHOB.US,D,20250314,000000,16.5,16.6972,16.5,16.6972,935,0
+SOHOB.US,D,20250317,000000,16.6829,16.6829,16.591,16.6,796,0
+SOHOB.US,D,20250318,000000,17,17,17,17,137,0
+SOHOB.US,D,20250320,000000,16.9,16.9,16.9,16.9,859,0
+SOHOB.US,D,20250321,000000,17,17.75,17,17.75,1105,0
+SOHOB.US,D,20250324,000000,16.58,17.525,16.58,17.52,2553,0
+SOHOB.US,D,20250325,000000,17.69,17.69,17.4,17.4,381,0
+SOHOB.US,D,20250326,000000,17.67,17.67,17.45,17.5,908,0
+SOHOB.US,D,20250327,000000,17.5,17.5,16.7837,16.7837,2246,0
+SOHOB.US,D,20250328,000000,17.06,17.06,16.95,16.95,449,0
+SOHOB.US,D,20250331,000000,16.52,17.3,16,17.3,7199,0
+SOHOB.US,D,20250402,000000,17.44,17.44,17.44,17.44,199,0
+SOHOB.US,D,20250403,000000,16.88,16.88,16.87,16.87,202,0
+SOHOB.US,D,20250407,000000,15.74,16.98,15.74,16,598,0
+SOHOB.US,D,20250408,000000,17.1328,17.1328,17.1328,17.1328,220,0
+SOHOB.US,D,20250410,000000,16.88,16.88,16.4,16.4,1574,0
+SOHOB.US,D,20250414,000000,16.4132,16.4132,16.4132,16.4132,800,0
+SOHOB.US,D,20250415,000000,16.06,16.1225,16.06,16.1225,1703,0
+SOHOB.US,D,20250417,000000,16.03,16.54,16.03,16.54,242,0
+SOHOB.US,D,20250421,000000,16.3,16.9,16.3,16.738,1209,0
+SOHOB.US,D,20250423,000000,16.6445,16.6445,16.6445,16.6445,186,0
+SOHOB.US,D,20250425,000000,16.4,16.4,15.5501,15.5501,1997,0
+SOHOB.US,D,20250428,000000,16.4,16.4,16.09,16.1,974,0
+SOHOB.US,D,20250430,000000,16.04,16.1143,16.04,16.11,635,0
+SOHOB.US,D,20250501,000000,16.17,16.17,16.17,16.17,103,0
+SOHOB.US,D,20250507,000000,16.19,16.19,16.19,16.19,100,0
+SOHOB.US,D,20250509,000000,16.1843,16.1843,16.1843,16.1843,505,0
+SOHOB.US,D,20250512,000000,16.28,16.75,16,16,3761,0
+SOHOB.US,D,20250514,000000,16.5,16.7,16.4,16.7,505,0
+SOHOB.US,D,20250515,000000,16.49,16.55,16.205,16.205,1021,0
+SOHOB.US,D,20250519,000000,16.31,16.76,16.04,16.3,2130,0
+SOHOB.US,D,20250520,000000,16.8983,16.8983,16.8983,16.8983,154,0
+SOHOB.US,D,20250522,000000,16.5467,16.5467,15.98,16.25,1302,0
+SOHOB.US,D,20250523,000000,16.54,16.54,16.11,16.11,832,0
+SOHOB.US,D,20250527,000000,16.12,16.3395,16.08,16.3395,915,0
+SOHOB.US,D,20250528,000000,16.55,16.55,16.55,16.55,439,0
+SOHOB.US,D,20250529,000000,16.3251,16.55,16.1,16.1807,2128,0
+SOHOB.US,D,20250530,000000,15.6389,15.76,15.48,15.6781,3052,0
+SOHOB.US,D,20250602,000000,15.7275,16.5,15.7,15.8536,1851,0
+SOHOB.US,D,20250603,000000,15.46,15.84,15.41,15.84,2226,0
+SOHOB.US,D,20250604,000000,16.49,16.49,15.5001,15.5001,393,0
+SOHOB.US,D,20250605,000000,16.03,16.03,16,16,590,0
+SOHOB.US,D,20250610,000000,16.01,16.01,16.01,16.01,217,0
+SOHOB.US,D,20250611,000000,15.9741,15.9741,15.43,15.7,2663,0
+SOHOB.US,D,20250613,000000,15.7,15.8,15.5,15.5,1743,0
+SOHOB.US,D,20250617,000000,16.05,16.05,16.05,16.05,486,0
+SOHOB.US,D,20250618,000000,16.4502,16.55,16.4502,16.54,674,0
+SOHOB.US,D,20250620,000000,15.6339,15.6339,15.6339,15.6339,250,0
+SOHOB.US,D,20250623,000000,15.59,15.59,15.59,15.59,282,0
+SOHOB.US,D,20250624,000000,16.01,16.01,16.01,16.01,185,0
+SOHOB.US,D,20250630,000000,16.02,16.0836,16.02,16.02,716,0
+SOHOB.US,D,20250701,000000,16.25,16.43,16.02,16.43,1461,0
+SOHOB.US,D,20250703,000000,16.0421,16.3116,16,16.3116,1187,0
+SOHOB.US,D,20250707,000000,16.4,16.549,16.275,16.549,1067,0
+SOHOB.US,D,20250708,000000,16,16,16,16,489,0
+SOHOB.US,D,20250709,000000,16.1437,16.225,15.96,15.97,1594,0
+SOHOB.US,D,20250710,000000,16.11,16.3299,16.11,16.3299,928,0
+SOHOB.US,D,20250711,000000,16.35,16.35,16.25,16.25,3068,0
+SOHOB.US,D,20250714,000000,16.325,16.325,16.15,16.17,1769,0
+SOHOB.US,D,20250716,000000,16.1,16.3464,16.1,16.1201,684,0
+SOHOB.US,D,20250717,000000,16,16,16,16,224,0
+SOHOB.US,D,20250718,000000,15.79,15.79,15.6,15.7,1187,0
+SOHOB.US,D,20250721,000000,15.75,15.765,15.75,15.7513,856,0
+SOHOB.US,D,20250722,000000,16,16.025,15.75,15.85,1784,0
+SOHOB.US,D,20250723,000000,15.94,16.2496,15.85,16.0499,1092,0
+SOHOB.US,D,20250724,000000,16.02,16.02,16.02,16.02,744,0
+SOHOB.US,D,20250725,000000,15.74,16,15.65,15.99,2578,0
+SOHOB.US,D,20250728,000000,15.8999,15.8999,15.81,15.81,1156,0
+SOHOB.US,D,20250729,000000,15.9,15.9,15.81,15.88,2407,0
+SOHOB.US,D,20250731,000000,15.73,15.73,15.73,15.73,280,0
+SOHOB.US,D,20250801,000000,15.9533,16,15.8515,16,1500,0
+SOHOB.US,D,20250804,000000,15.76,15.7976,15.76,15.7976,1080,0
+SOHOB.US,D,20250805,000000,15.74,15.7405,15.74,15.7405,558,0
+SOHOB.US,D,20250806,000000,15.6,15.895,15.6,15.895,747,0
+SOHOB.US,D,20250807,000000,15.811,15.811,15.46,15.5363,2258,0
+SOHOB.US,D,20250808,000000,15.38,15.43,14.85,15,11186,0
+SOHOB.US,D,20250811,000000,15.24,15.24,15,15,720,0
+SOHOB.US,D,20250812,000000,14.8,15,14.7397,15,3849,0
+SOHOB.US,D,20250813,000000,15.15,15.2,14.34,14.85,28991,0
+SOHOB.US,D,20250814,000000,14.29,14.9,14.29,14.5,8745,0
+SOHOB.US,D,20250815,000000,14.875,14.9057,14.14,14.2573,9572,0
+SOHOB.US,D,20250818,000000,14.76,15,14.2297,14.686,661,0
+SOHOB.US,D,20250819,000000,14.2262,14.2262,14.2262,14.2262,1463,0
+SOHOB.US,D,20250820,000000,14.02,14.0647,13.87,14.0647,2535,0
+SOHOB.US,D,20250821,000000,13.26,14.05,13.26,14,988,0
+SOHOB.US,D,20250822,000000,13.9816,14.15,13.5,13.8996,8147,0
+SOHOB.US,D,20250825,000000,13.6,13.6872,11.811,12.29,19916,0
+SOHOB.US,D,20250826,000000,12.28,12.3,10.1001,10.71,16896,0
+SOHOB.US,D,20250827,000000,10.66,11.7398,10.6493,11.64,5029,0
+SOHOB.US,D,20250828,000000,11.55,11.7,11,11.25,2950,0
+SOHOB.US,D,20250829,000000,11.05,11.2,10.9,11.01,8341,0
+SOHOB.US,D,20250902,000000,10.9609,11.51,10.73,11,6075,0
+SOHOB.US,D,20250903,000000,10.7001,11.3,10.7001,10.875,21180,0
+SOHOB.US,D,20250904,000000,11,11.08,10.84,10.9,12633,0
+SOHOB.US,D,20250905,000000,10.92,10.976,10.2101,10.6,13840,0
+SOHOB.US,D,20250908,000000,10.8691,10.8691,10.8691,10.8691,338,0
+SOHOB.US,D,20250909,000000,10.93,10.93,10.676,10.676,378,0
+SOHOB.US,D,20250910,000000,10.7373,10.74,10.25,10.74,2161,0
+SOHOB.US,D,20250911,000000,10.79,11,10.79,11,3416,0
+SOHOB.US,D,20250912,000000,10.9,10.9,10.9,10.9,173,0
+SOHOB.US,D,20250915,000000,10.89,10.9836,10.62,10.8,5336,0
+SOHOB.US,D,20250916,000000,10.61,10.6152,10.49,10.5,9276,0
+SOHOB.US,D,20250917,000000,10.8,10.9595,10.6101,10.81,5016,0
+SOHOB.US,D,20250918,000000,11,11.4,11,11.2,15258,0
+SOHOB.US,D,20250919,000000,11.5,11.99,11.25,11.4419,7515,0
+SOHOB.US,D,20250922,000000,11.56,12,11.33,11.33,12905,0
+SOHOB.US,D,20250923,000000,11.6651,11.6651,11.3786,11.3786,1188,0
+SOHOB.US,D,20250924,000000,11.56,11.98,11.24,11.9125,1908,0
+SOHOB.US,D,20250925,000000,11.92,11.92,11.14,11.72,1784,0
+SOHOB.US,D,20250926,000000,11.9999,11.9999,11.5,11.5,647,0
+SOHOB.US,D,20250929,000000,11.64,11.64,11.3208,11.3208,604,0
+SOHOB.US,D,20250930,000000,11.42,11.42,11.42,11.42,450,0
+SOHOB.US,D,20251001,000000,11.394,11.5264,11.394,11.5264,834,0
+SOHOB.US,D,20251002,000000,11.55,11.9254,11.5,11.5,1976,0
+SOHOB.US,D,20251003,000000,11.3,11.3,11.3,11.3,1285,0
+SOHOB.US,D,20251006,000000,11.5,11.5,11.314,11.314,1326,0
+SOHOB.US,D,20251008,000000,11.35,11.3602,11.35,11.3602,1005,0
+SOHOB.US,D,20251009,000000,11.4,11.4,11.268,11.268,1690,0
+SOHOB.US,D,20251010,000000,11.27,11.3,10.8,10.8,9017,0
+SOHOB.US,D,20251013,000000,10.92,11.13,10.85,11.01,1791,0
+SOHOB.US,D,20251014,000000,10.852,11.4,10.85,11.16,3091,0
+SOHOB.US,D,20251015,000000,10.95,11.1998,10.85,11.1998,4558,0
+SOHOB.US,D,20251016,000000,11.2,11.2,10.8,10.8,1240,0
+SOHOB.US,D,20251017,000000,10.85,11.125,10.8,11,4306,0
+SOHOB.US,D,20251020,000000,11.49,11.498,10.92,11.016,5179,0
+SOHOB.US,D,20251021,000000,11.46,11.48,11.175,11.47,2983,0
+SOHOB.US,D,20251022,000000,11.48,12,11.11,11.3,4570,0
+SOHOB.US,D,20251023,000000,11.4876,11.4876,11.392,11.42,1112,0
+SOHOB.US,D,20251024,000000,11.43,12,11.32,11.9846,6011,0
+SOHOB.US,D,20251027,000000,17.03,17.74,17,17.6,89971,0
+SOHOB.US,D,20251028,000000,17.22,17.35,16.825,16.96,60797,0
+SOHOB.US,D,20251029,000000,16.98,16.98,16.7,16.87,27993,0
+SOHOB.US,D,20251030,000000,16.69,16.8699,16.63,16.7,14219,0
+SOHOB.US,D,20251031,000000,16.7,16.7001,16.2801,16.58,19798,0
+SOHOB.US,D,20251103,000000,16.5,16.6,16.12,16.12,35621,0
+SOHOB.US,D,20251104,000000,16.38,16.5,16.23,16.24,11192,0
+SOHOB.US,D,20251105,000000,16.48,16.6,16.13,16.6,11064,0
+SOHOB.US,D,20251106,000000,16.7319,17.25,16.7319,17.17,33166,0
+SOHOB.US,D,20251107,000000,17.12,17.25,16.99,17.07,24496,0
+SOHOB.US,D,20251110,000000,17.15,17.3,17.06,17.15,29091,0
+SOHOB.US,D,20251111,000000,17.2,17.2185,17.11,17.14,11227,0
+SOHOB.US,D,20251112,000000,17.1406,17.25,17.1406,17.23,5447,0
+SOHOB.US,D,20251113,000000,17.3318,17.3318,17.15,17.15,6696,0
+SOHOB.US,D,20251114,000000,17.18,17.18,17.1,17.11,3256,0
+SOHOB.US,D,20251117,000000,17.1,17.27,17.1,17.11,21845,0
+SOHOB.US,D,20251118,000000,17.14,17.2183,16.98,16.99,24492,0
+SOHOB.US,D,20251119,000000,17.08,17.09,17.04,17.04,36626,0
+SOHOB.US,D,20251120,000000,17.0101,17.2,17.01,17.2,9092,0
+SOHOB.US,D,20251121,000000,17.0201,17.25,17.0201,17.25,625,0
+SOHOB.US,D,20251124,000000,17.25,17.25,17.1,17.16,4524,0
+SOHOB.US,D,20251125,000000,17.06,17.155,17.06,17.1,4016,0
+SOHOB.US,D,20251126,000000,17.07,17.1999,17.07,17.0701,4322,0
+SOHOB.US,D,20251128,000000,17.1368,17.1368,17.07,17.1099,1058,0
+SOHOB.US,D,20251201,000000,17.07,17.135,17.01,17.0747,4054,0
+SOHOB.US,D,20251202,000000,17.07,17.1162,17.07,17.07,2235,0
+SOHOB.US,D,20251203,000000,17.2,17.2,16.89,16.99,21005,0
+SOHOB.US,D,20251204,000000,16.97,16.9701,16.84,16.9275,16773,0
+SOHOB.US,D,20251205,000000,16.876,16.95,16.82,16.92,13140,0
+SOHOB.US,D,20251208,000000,16.9616,16.9616,16.8,16.8401,14467,0
+SOHOB.US,D,20251209,000000,16.84,16.8425,16.73,16.7701,10434,0
+SOHOB.US,D,20251210,000000,16.8305,16.88,16.7,16.8001,11743,0
+SOHOB.US,D,20251211,000000,16.8053,16.832,16.75,16.79,7353,0
+SOHOB.US,D,20251212,000000,16.856,16.88,16.5514,16.79,18333,0
+SOHOB.US,D,20251215,000000,16.79,16.88,16.76,16.86,12606,0
+SOHOB.US,D,20251216,000000,16.87,17.0157,16.685,16.86,40150,0
+SOHOB.US,D,20251217,000000,16.999,17.18,16.999,17.11,20473,0
+SOHOB.US,D,20251218,000000,16.99,17.25,16.97,16.99,18629,0
+SOHOB.US,D,20251219,000000,17.0201,17.11,16.97,17.1,10407,0
+SOHOB.US,D,20251222,000000,17.0251,17.1,16.8,16.94,23633,0
+SOHOB.US,D,20251223,000000,16.93,16.95,16.92,16.935,3198,0
+SOHOB.US,D,20251224,000000,16.94,17.0001,16.92,17.0001,1189,0
+SOHOB.US,D,20251226,000000,16.92,17.06,16.89,16.96,6431,0
+SOHOB.US,D,20251229,000000,16.85,16.96,16.8,16.9249,10138,0
+SOHOB.US,D,20251230,000000,16.81,16.898,16.8,16.8815,4250,0
+SOHOB.US,D,20251231,000000,16.92,16.92,16.88,16.88,2136,0
+SOHOB.US,D,20260102,000000,16.98,17.04,16.88,17,19943,0
+SOHOB.US,D,20260105,000000,17.068,17.08,17.046,17.08,10495,0
+SOHOB.US,D,20260106,000000,16.9825,17.02,16.97,17.02,2357,0
+SOHOB.US,D,20260107,000000,16.96,17.12,16.96,17.12,35836,0
+SOHOB.US,D,20260108,000000,17.16,17.39,17.0597,17.21,3384,0
+SOHOB.US,D,20260109,000000,17.18,17.29,17.18,17.25,4820,0
+SOHOB.US,D,20260112,000000,17.25,17.35,17.2,17.2,20059,0
+SOHOB.US,D,20260113,000000,17.1908,17.24,17.1908,17.2,3424,0
+SOHOB.US,D,20260114,000000,17.22,17.25,17.195,17.195,11446,0
+SOHOB.US,D,20260115,000000,17.18,17.24,17.18,17.2336,16398,0
+SOHOB.US,D,20260116,000000,17.2,17.31,17.2,17.26,23649,0
+SOHOB.US,D,20260120,000000,17.26,17.36,17.26,17.27,19209,0
+SOHOB.US,D,20260121,000000,17.25,17.35,17.25,17.285,20663,0
+SOHOB.US,D,20260122,000000,17.31,18.28,17.26,18.2,85382,0
+SOHOB.US,D,20260123,000000,18.14,18.19,18.05,18.11,40631,0
+SOHOB.US,D,20260126,000000,18.132,18.165,18.0621,18.1634,11788,0
+SOHOB.US,D,20260127,000000,18.15,18.177,18.11,18.17,20402,0
+SOHOB.US,D,20260128,000000,18.1586,18.2,18.06,18.17,13650,0
+SOHOB.US,D,20260129,000000,18.14,18.185,18.1,18.1,13190,0
+SOHOB.US,D,20260130,000000,18.1382,18.1849,18.102,18.17,9663,0
+SOHOB.US,D,20260202,000000,18.05,18.15,18.05,18.12,3321,0
+SOHOB.US,D,20260203,000000,18.1,18.15,18.1,18.12,1538,0
+SOHOB.US,D,20260204,000000,18.1101,18.1101,18.05,18.06,5346,0
+SOHOB.US,D,20260205,000000,18.13,18.13,18.13,18.13,734,0
+SOHOB.US,D,20260206,000000,18.12,18.12,18.12,18.12,710,0
+SOHOB.US,D,20260209,000000,18.06,18.12,18.06,18.11,3000,0
+SOHOB.US,D,20260210,000000,18.11,18.16,18.07,18.12,5134,0
+SOHOB.US,D,20260211,000000,18.18,18.24,18.18,18.24,2122,0
+SOHOB.US,D,20260212,000000,18.25,18.4,18.25,18.36,44575,0
+SOHOB.US,D,20260213,000000,18.36,18.38,18.34,18.34,3394,0
+SOHOB.US,D,20260217,000000,18.35,18.35,18.305,18.31,4594,0
+SOHOB.US,D,20260218,000000,18.38,18.42,18.355,18.4,23692,0
diff --git a/daily/us/nasdaq stocks/2/soph.us.txt b/daily/us/nasdaq stocks/2/soph.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bc54cc3c07bf2787d9a167291ac0419aa82900b6
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/soph.us.txt	
@@ -0,0 +1,1149 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOPH.US,D,20210723,000000,18.45,18.74,16.46,16.76,2567365,0
+SOPH.US,D,20210726,000000,17.5,17.69,16.76,17,666098,0
+SOPH.US,D,20210727,000000,17,17.24,16.61,16.8,359626,0
+SOPH.US,D,20210728,000000,16.75,16.87,15.66,15.94,628914,0
+SOPH.US,D,20210729,000000,16,16,14.88,15.18,353550,0
+SOPH.US,D,20210730,000000,15.18,16.575,15.12,15.65,324213,0
+SOPH.US,D,20210802,000000,16,18.04,16,16.28,225355,0
+SOPH.US,D,20210803,000000,16.64,18.09,16.35,18,294697,0
+SOPH.US,D,20210804,000000,18,18.37,17.31,17.63,300679,0
+SOPH.US,D,20210805,000000,17.94,18.1,17.2,17.8,108556,0
+SOPH.US,D,20210806,000000,17.98,18.16,17.34,18.16,74035,0
+SOPH.US,D,20210809,000000,18,18,16.78,16.82,178989,0
+SOPH.US,D,20210810,000000,17.39,17.45,16.8,17.11,38299,0
+SOPH.US,D,20210811,000000,17.83,17.83,16.84,16.88,26347,0
+SOPH.US,D,20210812,000000,16.78,18.15,16.78,18.14,126887,0
+SOPH.US,D,20210813,000000,18.34,18.72,17.66,18,82414,0
+SOPH.US,D,20210816,000000,18.29,18.72,17.97,18.09,89789,0
+SOPH.US,D,20210817,000000,18.1,18.5199,17.53,17.66,357679,0
+SOPH.US,D,20210818,000000,17.89,18.59,17.66,18.08,154340,0
+SOPH.US,D,20210819,000000,17.98,18,16.9,17.47,134837,0
+SOPH.US,D,20210820,000000,17.46,18.162,16.03,18,279212,0
+SOPH.US,D,20210823,000000,18.4,18.4,17.54,18.19,36590,0
+SOPH.US,D,20210824,000000,18.25,18.25,17.4,17.7,51235,0
+SOPH.US,D,20210825,000000,17.82,18.25,17.52,18.15,40140,0
+SOPH.US,D,20210826,000000,18.18,19.28,17.96,19.18,86532,0
+SOPH.US,D,20210827,000000,19.02,19.67,18.77,19,101212,0
+SOPH.US,D,20210830,000000,19.04,19.43,18.72,19.43,38562,0
+SOPH.US,D,20210831,000000,19.42,19.8,19.41,19.77,56367,0
+SOPH.US,D,20210901,000000,19.8,19.8,19.19,19.21,55639,0
+SOPH.US,D,20210902,000000,19.55,19.6,19.34,19.5,62143,0
+SOPH.US,D,20210903,000000,19.6,19.6,19.115,19.46,35774,0
+SOPH.US,D,20210907,000000,19.58,19.58,17.135,17.27,100754,0
+SOPH.US,D,20210908,000000,17.77,18.39,17.4,17.76,71118,0
+SOPH.US,D,20210909,000000,18.83,18.83,17.12,17.42,69563,0
+SOPH.US,D,20210910,000000,17.3,17.38,16.36,16.99,55343,0
+SOPH.US,D,20210913,000000,17.07,17.44,16.65,17.36,24291,0
+SOPH.US,D,20210914,000000,17.71,18,17.37,17.47,35009,0
+SOPH.US,D,20210915,000000,18,18.02,16.02,16.23,58799,0
+SOPH.US,D,20210916,000000,16.01,17.6,15.81,17.28,56952,0
+SOPH.US,D,20210917,000000,17.62,18.158,17.01,17.84,59243,0
+SOPH.US,D,20210920,000000,17.8,18.19,17.5,17.92,18464,0
+SOPH.US,D,20210921,000000,18.54,18.54,17.075,17.78,54230,0
+SOPH.US,D,20210922,000000,18.14,18.97,17.5,17.51,76825,0
+SOPH.US,D,20210923,000000,17.63,18.205,17.0302,17.37,37590,0
+SOPH.US,D,20210924,000000,17.5,18.2,17.21,17.83,35001,0
+SOPH.US,D,20210927,000000,18.12,18.35,16.54,16.76,50614,0
+SOPH.US,D,20210928,000000,16.72,17.16,16.26,16.51,30641,0
+SOPH.US,D,20210929,000000,16.78,16.95,15.82,15.9,37732,0
+SOPH.US,D,20210930,000000,16.2,17.68,15.7,17.53,82028,0
+SOPH.US,D,20211001,000000,17.72,19.19,17.72,18.8,109005,0
+SOPH.US,D,20211004,000000,19,19,17.05,17.05,16225,0
+SOPH.US,D,20211005,000000,17.3,17.89,16.65,17.05,17608,0
+SOPH.US,D,20211006,000000,16.95,17.585,16.11,16.81,57790,0
+SOPH.US,D,20211007,000000,17.14,17.48,16.25,16.73,31142,0
+SOPH.US,D,20211008,000000,16.53,17,15.9,16.4,25463,0
+SOPH.US,D,20211011,000000,16.18,16.74,15.75,15.84,34447,0
+SOPH.US,D,20211012,000000,16.11,16.49,15.75,15.76,47625,0
+SOPH.US,D,20211013,000000,15.98,16.3437,15.78,15.9,25781,0
+SOPH.US,D,20211014,000000,16.2,16.34,15.3,15.4,35434,0
+SOPH.US,D,20211015,000000,15.37,16.74,14.51,16.1,118467,0
+SOPH.US,D,20211018,000000,16.17,16.58,15.2118,16.1,17581,0
+SOPH.US,D,20211019,000000,15.99,17.12,15.5214,16.55,25573,0
+SOPH.US,D,20211020,000000,16.83,18.24,16.83,17.74,64156,0
+SOPH.US,D,20211021,000000,17.52,17.94,17.05,17.06,101837,0
+SOPH.US,D,20211022,000000,17,17.31,15.24,15.42,61837,0
+SOPH.US,D,20211025,000000,15.5,15.5,14.8,15,140468,0
+SOPH.US,D,20211026,000000,15.17,15.5549,14.54,14.56,52830,0
+SOPH.US,D,20211027,000000,14.97,15.613,14.2,14.4,62214,0
+SOPH.US,D,20211028,000000,14.52,15.73,14.46,14.73,50253,0
+SOPH.US,D,20211029,000000,14.97,14.97,14.09,14.19,27035,0
+SOPH.US,D,20211101,000000,14.47,14.8699,13.99,14,71939,0
+SOPH.US,D,20211102,000000,14.01,14.43,13.76,14.21,61696,0
+SOPH.US,D,20211103,000000,14.21,15.72,14.21,15.04,35101,0
+SOPH.US,D,20211104,000000,14.83,16.31,14.5,15.74,32517,0
+SOPH.US,D,20211105,000000,15.63,16.91,15.27,15.54,31868,0
+SOPH.US,D,20211108,000000,15.5,16.93,15.2,16,91483,0
+SOPH.US,D,20211109,000000,15.75,16,14.665,15.125,31870,0
+SOPH.US,D,20211110,000000,15.1,16.61,14.8161,15.6,42876,0
+SOPH.US,D,20211111,000000,15.54,16.43,15.16,15.57,16005,0
+SOPH.US,D,20211112,000000,15.79,15.8,14.7875,15.12,22452,0
+SOPH.US,D,20211115,000000,15.35,15.9,15.06,15.8,27551,0
+SOPH.US,D,20211116,000000,15.6,16.26,15.0001,15.51,60857,0
+SOPH.US,D,20211117,000000,15.4,15.81,15.2505,15.56,32443,0
+SOPH.US,D,20211118,000000,15.56,16.5,15,15.57,95609,0
+SOPH.US,D,20211119,000000,15.38,16.14,15.2,15.45,79020,0
+SOPH.US,D,20211122,000000,15.5,15.69,14.99,15.37,320777,0
+SOPH.US,D,20211123,000000,15.68,15.68,14.21,14.33,77186,0
+SOPH.US,D,20211124,000000,14.2,14.66,13.95,14.1,72644,0
+SOPH.US,D,20211126,000000,14,14.65,14,14.45,30664,0
+SOPH.US,D,20211129,000000,14.5,15.47,14.0175,14.24,84428,0
+SOPH.US,D,20211130,000000,14.36,15.405,13.775,13.98,158978,0
+SOPH.US,D,20211201,000000,13.98,14.57,13.05,13.29,69303,0
+SOPH.US,D,20211202,000000,13.15,13.48,12.585,13.06,74544,0
+SOPH.US,D,20211203,000000,13.25,13.25,11.71,12.91,43151,0
+SOPH.US,D,20211206,000000,13.15,13.89,12.1596,13,33298,0
+SOPH.US,D,20211207,000000,13.36,14.19,13.36,13.75,65718,0
+SOPH.US,D,20211208,000000,13.415,14.268,13.415,13.86,21295,0
+SOPH.US,D,20211209,000000,13.96,14.07,13.18,13.38,28982,0
+SOPH.US,D,20211210,000000,13.25,13.3,12.17,12.35,94703,0
+SOPH.US,D,20211213,000000,12.51,13.44,12.01,12.4,110196,0
+SOPH.US,D,20211214,000000,12.37,13.59,12.36,13.47,56543,0
+SOPH.US,D,20211215,000000,13.2,13.9,12.65,13.54,63676,0
+SOPH.US,D,20211216,000000,13.87,13.92,12.52,12.66,41743,0
+SOPH.US,D,20211217,000000,12.37,13.18,12.19,12.995,28931,0
+SOPH.US,D,20211220,000000,12.74,13.15,12.45,12.825,75676,0
+SOPH.US,D,20211221,000000,12.9251,13.15,12.43,12.735,28458,0
+SOPH.US,D,20211222,000000,12.5,13.3,12.265,12.99,101895,0
+SOPH.US,D,20211223,000000,13.3,13.7,12.795,13.65,33807,0
+SOPH.US,D,20211227,000000,13.69,13.7,12.945,13.22,30128,0
+SOPH.US,D,20211228,000000,13.21,13.46,12.8,13.08,39997,0
+SOPH.US,D,20211229,000000,13.03,13.87,12.52,13.36,192393,0
+SOPH.US,D,20211230,000000,13.24,13.365,12.6696,13.17,76596,0
+SOPH.US,D,20211231,000000,13.36,14.1,13.01,14.1,30698,0
+SOPH.US,D,20220103,000000,13.98,14.6,13.32,14.6,59899,0
+SOPH.US,D,20220104,000000,14.76,15.07,13.0101,13.21,29035,0
+SOPH.US,D,20220105,000000,13.39,13.5301,12.1,12.25,41402,0
+SOPH.US,D,20220106,000000,12.5,12.69,11.54,12.14,76229,0
+SOPH.US,D,20220107,000000,12.14,12.955,11.92,12.8,53423,0
+SOPH.US,D,20220110,000000,13.13,13.13,11.75,12.02,44274,0
+SOPH.US,D,20220111,000000,12.02,13.18,11.9,13.18,30140,0
+SOPH.US,D,20220112,000000,13.19,14.56,12.925,14,57247,0
+SOPH.US,D,20220113,000000,14.34,15.6,12.52,15.6,354500,0
+SOPH.US,D,20220114,000000,15.7,15.83,12.45,14.13,252695,0
+SOPH.US,D,20220118,000000,14.13,14.24,11.25,11.35,251210,0
+SOPH.US,D,20220119,000000,11.5,13.26,10.21,12.51,310262,0
+SOPH.US,D,20220120,000000,12.35,12.725,11.505,11.91,150452,0
+SOPH.US,D,20220121,000000,12,12.05,11.24,11.59,80422,0
+SOPH.US,D,20220124,000000,11.89,13.15,10.365,12.99,248089,0
+SOPH.US,D,20220125,000000,12.46,14.49,11.78,13.91,348381,0
+SOPH.US,D,20220126,000000,13.31,13.87,12.56,12.81,249048,0
+SOPH.US,D,20220127,000000,12.8,12.8,11.49,11.83,175941,0
+SOPH.US,D,20220128,000000,11.64,11.78,11.15,11.55,177504,0
+SOPH.US,D,20220131,000000,11.48,11.7,11.215,11.7,91153,0
+SOPH.US,D,20220201,000000,11.84,11.94,11.52,11.76,31302,0
+SOPH.US,D,20220202,000000,11.93,11.94,11.235,11.54,38152,0
+SOPH.US,D,20220203,000000,11.4,11.95,11.19,11.34,11023,0
+SOPH.US,D,20220204,000000,11.29,11.87,11.04,11.29,75558,0
+SOPH.US,D,20220207,000000,11.12,11.69,11.11,11.45,24496,0
+SOPH.US,D,20220208,000000,11.45,11.675,11.1993,11.42,73307,0
+SOPH.US,D,20220209,000000,11.7,12.39,11.5,11.89,80474,0
+SOPH.US,D,20220210,000000,12.47,13.2,11.55,12.17,120102,0
+SOPH.US,D,20220211,000000,12.03,12.24,11.51,11.8,19381,0
+SOPH.US,D,20220214,000000,11.74,12.15,11.41,11.59,22009,0
+SOPH.US,D,20220215,000000,11.73,12.73,11.73,12.18,92590,0
+SOPH.US,D,20220216,000000,12.23,12.5,12.05,12.29,42785,0
+SOPH.US,D,20220217,000000,12.37,12.59,11.87,12.15,21698,0
+SOPH.US,D,20220218,000000,12.25,12.5,11.51,11.65,33113,0
+SOPH.US,D,20220222,000000,11.64,11.99,11.41,11.99,13901,0
+SOPH.US,D,20220223,000000,12.08,12.2,11.29,11.56,29357,0
+SOPH.US,D,20220224,000000,11.24,12.28,10.53,12.16,93037,0
+SOPH.US,D,20220225,000000,12.5,12.5,11.97,12.45,30145,0
+SOPH.US,D,20220228,000000,12.32,12.8,12,12.8,19418,0
+SOPH.US,D,20220301,000000,12.72,12.72,11.87,11.88,19153,0
+SOPH.US,D,20220302,000000,11.91,13.18,11.5,12.87,70529,0
+SOPH.US,D,20220303,000000,13,13,11.5,11.8,30551,0
+SOPH.US,D,20220304,000000,11.77,12.6183,11.75,11.76,17257,0
+SOPH.US,D,20220307,000000,11.85,11.85,10.66,10.95,38138,0
+SOPH.US,D,20220308,000000,10.9,11.88,10.55,10.67,39439,0
+SOPH.US,D,20220309,000000,10.99,11.29,10.63,10.9,37163,0
+SOPH.US,D,20220310,000000,10.94,10.94,10.05,10.2,27644,0
+SOPH.US,D,20220311,000000,10.23,11.88,9.42,9.94,71199,0
+SOPH.US,D,20220314,000000,10.16,10.16,8.93,9.09,28184,0
+SOPH.US,D,20220315,000000,9.11,9.3124,8,8.21,103869,0
+SOPH.US,D,20220316,000000,8.2,9.13,8.2,8.43,195503,0
+SOPH.US,D,20220317,000000,8.4,9,8.26,8.65,93319,0
+SOPH.US,D,20220318,000000,8.6,9.0709,8.43,8.54,57999,0
+SOPH.US,D,20220321,000000,8.58,8.97,8.41,8.46,64138,0
+SOPH.US,D,20220322,000000,8.4,9,8.21,8.33,60718,0
+SOPH.US,D,20220323,000000,8.35,8.35,7.64,7.64,31661,0
+SOPH.US,D,20220324,000000,7.62,8,7.29,7.5,78987,0
+SOPH.US,D,20220325,000000,7.63,8.11,7.26,7.37,68884,0
+SOPH.US,D,20220328,000000,7.2,7.56,7.12,7.31,48458,0
+SOPH.US,D,20220329,000000,7.52,8.36,7.46,8.36,245193,0
+SOPH.US,D,20220330,000000,8.35,8.38,7.76,8.38,52309,0
+SOPH.US,D,20220331,000000,8.44,8.44,7.47,7.73,220709,0
+SOPH.US,D,20220401,000000,7.78,8.09,7.58,7.8,170250,0
+SOPH.US,D,20220404,000000,7.91,8.04,7.55,7.66,38042,0
+SOPH.US,D,20220405,000000,7.71,7.865,7.39,7.69,60130,0
+SOPH.US,D,20220406,000000,7.55,7.694,7.16,7.32,35363,0
+SOPH.US,D,20220407,000000,7.33,7.37,7.01,7.16,38806,0
+SOPH.US,D,20220408,000000,7.2,7.26,6.45,6.76,72889,0
+SOPH.US,D,20220411,000000,6.79,7.08,6.325,6.47,43144,0
+SOPH.US,D,20220412,000000,6.47,6.8,6.26,6.77,88882,0
+SOPH.US,D,20220413,000000,6.73,7.56,6.69,7.32,112698,0
+SOPH.US,D,20220414,000000,7.3,7.378,6.96,7,37951,0
+SOPH.US,D,20220418,000000,7.04,7.35,6.91,7.35,56012,0
+SOPH.US,D,20220419,000000,7.34,7.65,7.1376,7.62,66731,0
+SOPH.US,D,20220420,000000,7.49,7.5654,7.0852,7.38,37125,0
+SOPH.US,D,20220421,000000,7.4,7.99,7.18,7.73,131398,0
+SOPH.US,D,20220422,000000,7.57,7.94,7.41,7.78,38680,0
+SOPH.US,D,20220425,000000,7.8,7.95,7.61,7.91,94535,0
+SOPH.US,D,20220426,000000,7.78,7.89,7.61,7.61,26448,0
+SOPH.US,D,20220427,000000,7.65,7.7,6.71,6.85,46414,0
+SOPH.US,D,20220428,000000,6.89,6.9,6.01,6.27,52665,0
+SOPH.US,D,20220429,000000,6.11,7.2,6.11,6.43,73554,0
+SOPH.US,D,20220502,000000,6.27,6.62,5.98,6.1,83263,0
+SOPH.US,D,20220503,000000,6.13,6.15,5.89,5.89,51887,0
+SOPH.US,D,20220504,000000,6,6.35,5.73,6.23,72995,0
+SOPH.US,D,20220505,000000,6.2,6.3,5.92,6.3,26175,0
+SOPH.US,D,20220506,000000,6.25,6.25,5.34,5.42,100963,0
+SOPH.US,D,20220509,000000,5.4,5.5795,5.4,5.49,47543,0
+SOPH.US,D,20220510,000000,5.45,5.45,4.5001,4.91,83550,0
+SOPH.US,D,20220511,000000,5,5.29,5,5.23,65998,0
+SOPH.US,D,20220512,000000,5.21,5.23,4.84,4.96,94939,0
+SOPH.US,D,20220513,000000,5,5.05,4.71,4.81,115031,0
+SOPH.US,D,20220516,000000,4.85,4.95,4.705,4.82,51330,0
+SOPH.US,D,20220517,000000,4.75,5.19,4.59,4.98,84355,0
+SOPH.US,D,20220518,000000,4.98,5.1225,4.35,4.45,66433,0
+SOPH.US,D,20220519,000000,4.4,4.9875,4.33,4.59,146519,0
+SOPH.US,D,20220520,000000,4.68,4.69,4.26,4.32,46880,0
+SOPH.US,D,20220523,000000,4.45,4.54,4.14,4.21,107244,0
+SOPH.US,D,20220524,000000,4.17,4.435,3.99,4.12,49631,0
+SOPH.US,D,20220525,000000,4.09,4.5,4.04,4.49,88395,0
+SOPH.US,D,20220526,000000,4.49,4.57,4.25,4.25,36019,0
+SOPH.US,D,20220527,000000,4.39,4.54,4.19,4.31,117620,0
+SOPH.US,D,20220531,000000,4.44,4.665,4.055,4.2,135594,0
+SOPH.US,D,20220601,000000,4.15,4.25,3.68,3.8,87090,0
+SOPH.US,D,20220602,000000,3.85,4.02,3.7,3.8,218452,0
+SOPH.US,D,20220603,000000,3.8,3.805,3.61,3.7,67725,0
+SOPH.US,D,20220606,000000,3.83,3.965,3.49,3.51,183532,0
+SOPH.US,D,20220607,000000,3.53,3.7226,3.1,3.17,145660,0
+SOPH.US,D,20220608,000000,3.17,3.5,3.17,3.4,222751,0
+SOPH.US,D,20220609,000000,3.4,3.4,3.06,3.08,77411,0
+SOPH.US,D,20220610,000000,2.97,3.1,2.675,2.88,174824,0
+SOPH.US,D,20220613,000000,2.97,2.97,2.61,2.68,102045,0
+SOPH.US,D,20220614,000000,2.65,2.85,2.34,2.52,121207,0
+SOPH.US,D,20220615,000000,2.57,2.99,2.38,2.8,197409,0
+SOPH.US,D,20220616,000000,2.83,2.83,2.16,2.5,309574,0
+SOPH.US,D,20220617,000000,2.35,2.9,2.31,2.46,229092,0
+SOPH.US,D,20220621,000000,2.5,2.7,2.39,2.46,216015,0
+SOPH.US,D,20220622,000000,2.46,2.84,2.46,2.64,242703,0
+SOPH.US,D,20220623,000000,2.7,3.04,2.56,2.8,155364,0
+SOPH.US,D,20220624,000000,2.8,3.49,2.8,3.23,90513,0
+SOPH.US,D,20220627,000000,3.42,4.0899,3.24,3.4,275968,0
+SOPH.US,D,20220628,000000,3.41,3.98,3.35,3.38,146116,0
+SOPH.US,D,20220629,000000,3.35,3.82,3.1,3.71,128611,0
+SOPH.US,D,20220630,000000,3.64,3.8,3.34,3.62,102029,0
+SOPH.US,D,20220701,000000,3.71,3.73,3.5339,3.73,42065,0
+SOPH.US,D,20220705,000000,3.76,3.76,3.52,3.72,46526,0
+SOPH.US,D,20220706,000000,3.79,3.93,3.52,3.63,46132,0
+SOPH.US,D,20220707,000000,3.66,3.74,3.55,3.7,20691,0
+SOPH.US,D,20220708,000000,3.7,3.7785,3.59,3.66,27688,0
+SOPH.US,D,20220711,000000,3.68,3.71,3.38,3.45,346256,0
+SOPH.US,D,20220712,000000,3.49,3.52,3.34,3.48,25535,0
+SOPH.US,D,20220713,000000,3.41,3.49,3.3,3.39,13773,0
+SOPH.US,D,20220714,000000,3.3,3.48,3.07,3.09,55106,0
+SOPH.US,D,20220715,000000,3.18,3.575,3,3.1,56287,0
+SOPH.US,D,20220718,000000,3.2,3.44,3.17,3.29,43360,0
+SOPH.US,D,20220719,000000,3.31,3.65,3.31,3.51,66832,0
+SOPH.US,D,20220720,000000,3.83,3.83,3.51,3.59,64834,0
+SOPH.US,D,20220721,000000,3.65,3.94,3.31,3.84,61593,0
+SOPH.US,D,20220722,000000,3.89,3.95,3.39,3.51,37796,0
+SOPH.US,D,20220725,000000,3.57,3.65,3.3,3.44,24490,0
+SOPH.US,D,20220726,000000,3.4,3.54,3.25,3.34,34562,0
+SOPH.US,D,20220727,000000,3.34,3.785,3.26,3.51,46508,0
+SOPH.US,D,20220728,000000,3.47,3.65,3.42,3.42,23858,0
+SOPH.US,D,20220729,000000,3.45,3.57,3.4,3.45,19907,0
+SOPH.US,D,20220801,000000,3.4,3.56,3.21,3.38,41826,0
+SOPH.US,D,20220802,000000,3.33,3.385,3.2,3.22,19131,0
+SOPH.US,D,20220803,000000,3.23,3.56,3.13,3.335,63016,0
+SOPH.US,D,20220804,000000,3.4,3.91,3.32,3.89,47526,0
+SOPH.US,D,20220805,000000,3.77,4.59,3.58,4.43,111348,0
+SOPH.US,D,20220808,000000,4.49,5.36,4.45,5.1,78064,0
+SOPH.US,D,20220809,000000,5.3,5.3,4.72,4.79,56726,0
+SOPH.US,D,20220810,000000,5,5.21,4.86,4.9,49632,0
+SOPH.US,D,20220811,000000,5,5.27,4.95,5.05,68605,0
+SOPH.US,D,20220812,000000,5,5,4.8,4.8,18562,0
+SOPH.US,D,20220815,000000,4.86,5.015,4.18,4.5,62304,0
+SOPH.US,D,20220816,000000,4.44,4.6,4.24,4.45,33079,0
+SOPH.US,D,20220817,000000,4.44,4.57,4.15,4.24,47468,0
+SOPH.US,D,20220818,000000,4.34,4.58,4.2,4.55,34751,0
+SOPH.US,D,20220819,000000,4.47,4.59,4,4.07,32117,0
+SOPH.US,D,20220822,000000,3.95,3.99,3.74,3.84,34299,0
+SOPH.US,D,20220823,000000,3.77,3.81,3.6,3.71,17802,0
+SOPH.US,D,20220824,000000,3.71,3.95,3.7,3.92,54011,0
+SOPH.US,D,20220825,000000,3.98,4.06,3.88,3.97,66972,0
+SOPH.US,D,20220826,000000,3.96,3.96,3.65,3.69,75896,0
+SOPH.US,D,20220829,000000,3.6,3.63,3.42,3.53,46772,0
+SOPH.US,D,20220830,000000,3.58,3.58,3.13,3.14,34292,0
+SOPH.US,D,20220831,000000,3.15,3.29,3.12,3.29,22506,0
+SOPH.US,D,20220901,000000,3.28,3.31,3.05,3.05,42181,0
+SOPH.US,D,20220902,000000,3.33,3.33,3.04,3.05,49819,0
+SOPH.US,D,20220906,000000,3.07,3.12,2.93,3,67393,0
+SOPH.US,D,20220907,000000,2.98,3.12,2.9,3.03,770461,0
+SOPH.US,D,20220908,000000,2.96,3.2948,2.96,3.2,78691,0
+SOPH.US,D,20220909,000000,3.24,3.24,2.95,3.08,124183,0
+SOPH.US,D,20220912,000000,3.09,3.21,2.9,3,200845,0
+SOPH.US,D,20220913,000000,2.9,3.08,2.9,3.01,103052,0
+SOPH.US,D,20220914,000000,3,3,2.785,2.86,41096,0
+SOPH.US,D,20220915,000000,2.91,2.91,2.7,2.7,42361,0
+SOPH.US,D,20220916,000000,2.72,2.72,2.55,2.64,126748,0
+SOPH.US,D,20220919,000000,2.57,2.77,2.5,2.73,276503,0
+SOPH.US,D,20220920,000000,2.77,2.83,2.62,2.75,102845,0
+SOPH.US,D,20220921,000000,2.8,3.16,2.7521,3.01,221014,0
+SOPH.US,D,20220922,000000,3.01,3.08,2.85,2.94,281976,0
+SOPH.US,D,20220923,000000,2.92,3,2.85,2.97,143138,0
+SOPH.US,D,20220926,000000,2.83,2.95,2.78,2.84,48270,0
+SOPH.US,D,20220927,000000,2.89,2.99,2.62,2.68,93454,0
+SOPH.US,D,20220928,000000,2.66,2.915,2.65,2.85,80661,0
+SOPH.US,D,20220929,000000,2.85,2.85,2.6,2.63,32329,0
+SOPH.US,D,20220930,000000,2.67,2.7,2.57,2.63,84189,0
+SOPH.US,D,20221003,000000,2.68,2.695,2.58,2.62,82760,0
+SOPH.US,D,20221004,000000,2.77,2.77,2.65,2.75,147309,0
+SOPH.US,D,20221005,000000,2.74,2.78,2.635,2.64,85679,0
+SOPH.US,D,20221006,000000,2.68,3.515,2.62,2.65,397231,0
+SOPH.US,D,20221007,000000,2.65,2.7,2.51,2.56,46225,0
+SOPH.US,D,20221010,000000,2.54,2.54,2.42,2.47,46489,0
+SOPH.US,D,20221011,000000,2.5,2.62,2.27,2.44,124506,0
+SOPH.US,D,20221012,000000,2.5,2.5,2.37,2.45,48512,0
+SOPH.US,D,20221013,000000,2.37,2.4185,2.3,2.33,45437,0
+SOPH.US,D,20221014,000000,2.38,2.38,2.23,2.27,44953,0
+SOPH.US,D,20221017,000000,2.28,2.35,2.26,2.27,26736,0
+SOPH.US,D,20221018,000000,2.28,2.31,2.2,2.25,17219,0
+SOPH.US,D,20221019,000000,2.21,2.28,2.15,2.24,43050,0
+SOPH.US,D,20221020,000000,2.3,2.36,2.18,2.27,15672,0
+SOPH.US,D,20221021,000000,2.3,2.3,2.02,2.13,303579,0
+SOPH.US,D,20221024,000000,2.18,2.4,2.1,2.32,186924,0
+SOPH.US,D,20221025,000000,2.37,2.71,2.29,2.39,147546,0
+SOPH.US,D,20221026,000000,2.36,2.51,2.2,2.29,242574,0
+SOPH.US,D,20221027,000000,2.27,2.28,2.14,2.14,32525,0
+SOPH.US,D,20221028,000000,2.12,2.27,2.12,2.19,22349,0
+SOPH.US,D,20221031,000000,2.23,2.23,2.05,2.2,44304,0
+SOPH.US,D,20221101,000000,2.27,2.7,2.1,2.21,166885,0
+SOPH.US,D,20221102,000000,2.21,2.2899,2.08,2.1,188943,0
+SOPH.US,D,20221103,000000,2.12,2.16,1.86,1.95,107556,0
+SOPH.US,D,20221104,000000,1.96,2.07,1.92,1.94,55425,0
+SOPH.US,D,20221107,000000,1.97,1.97,1.84,1.94,89184,0
+SOPH.US,D,20221108,000000,2.01,2.1539,1.8182,1.84,85457,0
+SOPH.US,D,20221109,000000,1.76,1.84,1.685,1.71,95429,0
+SOPH.US,D,20221110,000000,1.82,2.06,1.75,2,213903,0
+SOPH.US,D,20221111,000000,2,2.4,2,2.28,82295,0
+SOPH.US,D,20221114,000000,2.28,2.31,2.03,2.04,43582,0
+SOPH.US,D,20221115,000000,2.04,2.21,2.03,2.05,80863,0
+SOPH.US,D,20221116,000000,2.03,2.14,1.905,1.91,158315,0
+SOPH.US,D,20221117,000000,1.87,2.05,1.76,1.84,39699,0
+SOPH.US,D,20221118,000000,1.89,2.0525,1.78,1.93,101615,0
+SOPH.US,D,20221121,000000,1.95,1.98,1.8,1.82,32326,0
+SOPH.US,D,20221122,000000,1.77,2,1.77,2,66992,0
+SOPH.US,D,20221123,000000,1.96,2.2127,1.9071,2,21757,0
+SOPH.US,D,20221125,000000,2.03,2.24,2,2.08,18855,0
+SOPH.US,D,20221128,000000,2.03,2.14,2.025,2.03,67539,0
+SOPH.US,D,20221129,000000,2.07,2.21,2.04,2.18,42731,0
+SOPH.US,D,20221130,000000,2.19,2.4,2.19,2.31,41368,0
+SOPH.US,D,20221201,000000,2.35,2.365,2.1,2.27,61416,0
+SOPH.US,D,20221202,000000,2.25,2.44,2.2,2.29,18013,0
+SOPH.US,D,20221205,000000,2.26,2.44,2.05,2.05,40776,0
+SOPH.US,D,20221206,000000,2.12,2.2256,2.1,2.1,30878,0
+SOPH.US,D,20221207,000000,2.13,2.35,2.05,2.19,41310,0
+SOPH.US,D,20221208,000000,2.18,2.315,2,2.04,25571,0
+SOPH.US,D,20221209,000000,2.05,2.33,2.04,2.24,39865,0
+SOPH.US,D,20221212,000000,2.21,2.21,2.03,2.05,33647,0
+SOPH.US,D,20221213,000000,2.13,2.315,2.05,2.05,17590,0
+SOPH.US,D,20221214,000000,2.2234,2.25,2.07,2.25,12330,0
+SOPH.US,D,20221215,000000,2.23,2.33,2.145,2.33,26162,0
+SOPH.US,D,20221216,000000,2.25,2.3328,2.1,2.11,17469,0
+SOPH.US,D,20221219,000000,2.14,2.55,2.06,2.44,103953,0
+SOPH.US,D,20221220,000000,2.44,2.7,2.3171,2.7,85731,0
+SOPH.US,D,20221221,000000,2.68,3.24,2.56,2.95,94016,0
+SOPH.US,D,20221222,000000,3,3.08,2.83,2.98,73660,0
+SOPH.US,D,20221223,000000,2.9,3,2.71,2.85,95523,0
+SOPH.US,D,20221227,000000,2.79,2.825,2.57,2.65,66968,0
+SOPH.US,D,20221228,000000,2.61,2.69,2.465,2.59,38961,0
+SOPH.US,D,20221229,000000,2.6,2.6,2.2,2.25,72057,0
+SOPH.US,D,20221230,000000,2.19,2.2906,2.02,2.06,106639,0
+SOPH.US,D,20230103,000000,2.19,2.5799,2.19,2.25,177122,0
+SOPH.US,D,20230104,000000,1.85,2.25,1.85,2.2,228496,0
+SOPH.US,D,20230105,000000,2.18,2.3705,2.06,2.16,31511,0
+SOPH.US,D,20230106,000000,2.12,2.25,1.98,1.98,109774,0
+SOPH.US,D,20230109,000000,1.99,2.33,1.99,2.24,54338,0
+SOPH.US,D,20230110,000000,2.4,2.66,2.31,2.56,99048,0
+SOPH.US,D,20230111,000000,2.62,3.04,2.5,2.8,112989,0
+SOPH.US,D,20230112,000000,2.83,3.1481,2.83,3.07,48765,0
+SOPH.US,D,20230113,000000,3.05,3.15,3,3.13,54235,0
+SOPH.US,D,20230117,000000,3.1,3.13,2.8673,3.13,167283,0
+SOPH.US,D,20230118,000000,3.14,3.14,2.89,2.94,154901,0
+SOPH.US,D,20230119,000000,2.96,3.05,2.96,3,132236,0
+SOPH.US,D,20230120,000000,3.03,3.12,2.85,3.1,74099,0
+SOPH.US,D,20230123,000000,3.14,3.15,2.86,3,264001,0
+SOPH.US,D,20230124,000000,3.05,3.08,2.91,3,57962,0
+SOPH.US,D,20230125,000000,2.96,3.14,2.91,3.1,105254,0
+SOPH.US,D,20230126,000000,3,3,2.71,2.96,95307,0
+SOPH.US,D,20230127,000000,2.97,2.99,2.9,2.9,13234,0
+SOPH.US,D,20230130,000000,2.9,3,2.81,2.94,64260,0
+SOPH.US,D,20230131,000000,3,3.05,2.97,3,108041,0
+SOPH.US,D,20230201,000000,3,3.03,2.925,3,71754,0
+SOPH.US,D,20230202,000000,3.08,3.08,2.82,2.85,38699,0
+SOPH.US,D,20230203,000000,2.86,2.97,2.8,2.9,8527,0
+SOPH.US,D,20230206,000000,2.82,2.93,2.77,2.88,56065,0
+SOPH.US,D,20230207,000000,2.9,3,2.825,3,121185,0
+SOPH.US,D,20230208,000000,2.96,3,2.89,2.9,35393,0
+SOPH.US,D,20230209,000000,2.83,2.995,2.68,2.69,31711,0
+SOPH.US,D,20230210,000000,2.69,2.91,2.62,2.76,68114,0
+SOPH.US,D,20230213,000000,3.28,3.28,2.837,2.96,84927,0
+SOPH.US,D,20230214,000000,2.95,2.95,2.69,2.78,39517,0
+SOPH.US,D,20230215,000000,2.7383,2.79,2.68,2.68,8296,0
+SOPH.US,D,20230216,000000,2.66,2.71,2.5442,2.6,32217,0
+SOPH.US,D,20230217,000000,2.55,2.78,2.53,2.61,39265,0
+SOPH.US,D,20230221,000000,2.55,2.8,2.45,2.63,76633,0
+SOPH.US,D,20230222,000000,2.57,2.98,2.57,2.78,82140,0
+SOPH.US,D,20230223,000000,2.79,2.84,2.46,2.58,34914,0
+SOPH.US,D,20230224,000000,2.5,2.5,2.27,2.27,63729,0
+SOPH.US,D,20230227,000000,2.35,2.49,2.25,2.41,89514,0
+SOPH.US,D,20230228,000000,2.5,2.6,2.4,2.6,41698,0
+SOPH.US,D,20230301,000000,2.6,2.65,2.53,2.62,48219,0
+SOPH.US,D,20230302,000000,2.57,2.96,2.5581,2.83,8991,0
+SOPH.US,D,20230303,000000,2.89,2.89,2.6,2.77,58457,0
+SOPH.US,D,20230306,000000,2.77,2.77,2.51,2.58,87318,0
+SOPH.US,D,20230307,000000,2.87,2.8842,2.5,2.53,77470,0
+SOPH.US,D,20230308,000000,2.6,3.165,2.54,3.08,485302,0
+SOPH.US,D,20230309,000000,3.15,3.4833,3.0302,3.32,203340,0
+SOPH.US,D,20230310,000000,3.3,3.75,3.04,3.46,768004,0
+SOPH.US,D,20230313,000000,3.4,3.85,3.29,3.63,220842,0
+SOPH.US,D,20230314,000000,3.7,5.04,3.56,4.99,757923,0
+SOPH.US,D,20230315,000000,4.71,5.1,4.43,4.86,523275,0
+SOPH.US,D,20230316,000000,4.75,5.77,4.5201,5.49,409755,0
+SOPH.US,D,20230317,000000,5.48,5.73,5.05,5.45,278653,0
+SOPH.US,D,20230320,000000,5.37,5.4,3.95,4.46,408808,0
+SOPH.US,D,20230321,000000,4.42,4.68,4.42,4.66,59437,0
+SOPH.US,D,20230322,000000,4.49,4.49,4.02,4.18,104799,0
+SOPH.US,D,20230323,000000,4.19,4.6,4.19,4.42,51316,0
+SOPH.US,D,20230324,000000,4.35,4.5,4.13,4.33,96344,0
+SOPH.US,D,20230327,000000,4.5,4.78,4.38,4.76,87325,0
+SOPH.US,D,20230328,000000,4.75,5.09,4.605,4.62,96866,0
+SOPH.US,D,20230329,000000,4.68,4.88,4.62,4.75,106419,0
+SOPH.US,D,20230330,000000,4.74,4.83,4.56,4.63,96633,0
+SOPH.US,D,20230331,000000,4.7,4.99,4.36,4.97,83944,0
+SOPH.US,D,20230403,000000,4.9,4.91,4.71,4.72,35386,0
+SOPH.US,D,20230404,000000,4.7,5.23,4.52,4.96,127433,0
+SOPH.US,D,20230405,000000,5,5.1808,4.66,4.7,66791,0
+SOPH.US,D,20230406,000000,4.69,4.84,4.69,4.69,37610,0
+SOPH.US,D,20230410,000000,4.7,4.875,4.55,4.67,43828,0
+SOPH.US,D,20230411,000000,4.79,5.1,4.67,4.79,119321,0
+SOPH.US,D,20230412,000000,4.8,4.91,4.58,4.73,68087,0
+SOPH.US,D,20230413,000000,4.73,4.9275,4.63,4.85,44043,0
+SOPH.US,D,20230414,000000,4.86,4.86,4.33,4.37,38362,0
+SOPH.US,D,20230417,000000,4.37,4.75,4.37,4.5801,16131,0
+SOPH.US,D,20230418,000000,4.64,5.4299,4.52,5.1,92531,0
+SOPH.US,D,20230419,000000,5.19,5.34,4.83,5.3,154767,0
+SOPH.US,D,20230420,000000,5.36,5.38,4.69,4.69,46312,0
+SOPH.US,D,20230421,000000,4.75,4.92,4.5,4.65,40599,0
+SOPH.US,D,20230424,000000,4.65,4.815,4.64,4.8,16374,0
+SOPH.US,D,20230425,000000,4.78,4.99,4.6,4.6,44138,0
+SOPH.US,D,20230426,000000,4.62,4.873,4.62,4.66,22589,0
+SOPH.US,D,20230427,000000,4.74,4.79,4.625,4.78,5364,0
+SOPH.US,D,20230428,000000,4.79,4.92,4.73,4.84,33721,0
+SOPH.US,D,20230501,000000,4.84,5.08,4.7347,5.06,28052,0
+SOPH.US,D,20230502,000000,5.06,5.06,4.66,4.66,40027,0
+SOPH.US,D,20230503,000000,4.71,4.95,4.61,4.61,28026,0
+SOPH.US,D,20230504,000000,4.6,4.82,4.6,4.78,6657,0
+SOPH.US,D,20230505,000000,4.88,4.95,4.745,4.83,20602,0
+SOPH.US,D,20230508,000000,4.76,4.86,4.66,4.76,26469,0
+SOPH.US,D,20230509,000000,4.99,4.99,4.6,4.85,79028,0
+SOPH.US,D,20230510,000000,4.86,4.94,4.6,4.63,38313,0
+SOPH.US,D,20230511,000000,4.6,4.68,4.5,4.63,17770,0
+SOPH.US,D,20230512,000000,4.71,4.88,4.43,4.51,21986,0
+SOPH.US,D,20230515,000000,4.58,4.63,4.14,4.46,111629,0
+SOPH.US,D,20230516,000000,4.48,4.53,4.15,4.23,37942,0
+SOPH.US,D,20230517,000000,4.18,4.25,3.8,4.25,1198861,0
+SOPH.US,D,20230518,000000,4.25,4.685,4.25,4.36,21850,0
+SOPH.US,D,20230519,000000,4.35,4.55,4.11,4.47,47384,0
+SOPH.US,D,20230522,000000,4.48,4.9774,4.2,4.84,67655,0
+SOPH.US,D,20230523,000000,4.8,5,4.755,4.96,139685,0
+SOPH.US,D,20230524,000000,4.95,4.95,4.62,4.9,40881,0
+SOPH.US,D,20230525,000000,4.83,4.9,4.33,4.37,21985,0
+SOPH.US,D,20230526,000000,4.37,4.58,4.37,4.4,15810,0
+SOPH.US,D,20230530,000000,4.4,4.64,4.4,4.64,4589,0
+SOPH.US,D,20230531,000000,4.53,4.83,4.44,4.61,8815,0
+SOPH.US,D,20230601,000000,4.52,4.7,4.35,4.44,25107,0
+SOPH.US,D,20230602,000000,4.51,4.7,4.36,4.43,17310,0
+SOPH.US,D,20230605,000000,4.32,4.43,4.18,4.18,26253,0
+SOPH.US,D,20230606,000000,4.12,4.32,3.99,4.15,101358,0
+SOPH.US,D,20230607,000000,4.22,4.41,4.17,4.26,15752,0
+SOPH.US,D,20230608,000000,4.27,4.6,4.27,4.42,22853,0
+SOPH.US,D,20230609,000000,4.35,4.48,4.14,4.22,8932,0
+SOPH.US,D,20230612,000000,4.29,4.47,4.04,4.47,16522,0
+SOPH.US,D,20230613,000000,4.31,4.34,4.02,4.02,76727,0
+SOPH.US,D,20230614,000000,4.04,4.4,3.53,4.4,117927,0
+SOPH.US,D,20230615,000000,4.28,4.28,4,4.13,11554,0
+SOPH.US,D,20230616,000000,4.15,4.375,3.93,4.35,56626,0
+SOPH.US,D,20230620,000000,4.34,4.34,4,4.09,49927,0
+SOPH.US,D,20230621,000000,4.11,4.32,4.06,4.12,19001,0
+SOPH.US,D,20230622,000000,4.1,4.2682,4,4.11,31303,0
+SOPH.US,D,20230623,000000,4.03,4.3,3.76,3.84,22966,0
+SOPH.US,D,20230626,000000,3.9,4.22,3.76,3.88,70655,0
+SOPH.US,D,20230627,000000,3.86,4.14,3.77,3.84,63957,0
+SOPH.US,D,20230628,000000,3.94,4.07,3.94,4,45949,0
+SOPH.US,D,20230629,000000,3.99,4.2,3.925,4.14,57109,0
+SOPH.US,D,20230630,000000,4.19,4.5,4.095,4.48,144399,0
+SOPH.US,D,20230703,000000,4.39,4.7,4.25,4.26,21469,0
+SOPH.US,D,20230705,000000,4.34,4.46,4.08,4.33,25636,0
+SOPH.US,D,20230706,000000,4.47,4.5,4.0486,4.15,30449,0
+SOPH.US,D,20230707,000000,4.13,4.33,4.1,4.12,38042,0
+SOPH.US,D,20230710,000000,4.11,4.54,4.11,4.44,149207,0
+SOPH.US,D,20230711,000000,4.47,4.7,4.35,4.43,97327,0
+SOPH.US,D,20230712,000000,4.6,4.8,4.46,4.57,40711,0
+SOPH.US,D,20230713,000000,4.59,4.7,4.46,4.46,39043,0
+SOPH.US,D,20230714,000000,4.49,4.7,4.4,4.58,17087,0
+SOPH.US,D,20230717,000000,4.51,4.55,4.3501,4.39,41870,0
+SOPH.US,D,20230718,000000,4.43,4.5,4.26,4.26,27145,0
+SOPH.US,D,20230719,000000,4.4,4.42,4.21,4.27,13467,0
+SOPH.US,D,20230720,000000,4.25,4.27,4.13,4.15,28440,0
+SOPH.US,D,20230721,000000,4.17,4.5599,4.17,4.24,21258,0
+SOPH.US,D,20230724,000000,4.16,4.34,3.89,3.94,68451,0
+SOPH.US,D,20230725,000000,3.99,4.119,3.9627,3.99,88262,0
+SOPH.US,D,20230726,000000,3.98,4,3.89,3.99,30942,0
+SOPH.US,D,20230727,000000,4.1,4.1,3.755,3.8,20976,0
+SOPH.US,D,20230728,000000,3.76,3.9,3.65,3.85,116399,0
+SOPH.US,D,20230731,000000,3.91,4,3.72,3.8,121969,0
+SOPH.US,D,20230801,000000,3.7,3.98,3.6,3.63,39407,0
+SOPH.US,D,20230802,000000,3.62,3.77,3.53,3.76,41975,0
+SOPH.US,D,20230803,000000,3.8,3.92,3.54,3.6,63475,0
+SOPH.US,D,20230804,000000,3.69,3.73,3.51,3.64,82871,0
+SOPH.US,D,20230807,000000,3.61,3.72,3.33,3.36,31591,0
+SOPH.US,D,20230808,000000,3.4,3.78,3.32,3.55,85412,0
+SOPH.US,D,20230809,000000,3.46,3.98,3.42,3.61,91483,0
+SOPH.US,D,20230810,000000,3.57,3.7,3.34,3.38,44487,0
+SOPH.US,D,20230811,000000,3.34,3.43,3.0121,3.07,53936,0
+SOPH.US,D,20230814,000000,3,3.19,2.9217,3,32114,0
+SOPH.US,D,20230815,000000,2.92,3.05,2.74,2.9,71616,0
+SOPH.US,D,20230816,000000,2.97,2.98,2.57,2.6,65646,0
+SOPH.US,D,20230817,000000,2.53,2.53,2.13,2.3,154548,0
+SOPH.US,D,20230818,000000,2.28,2.66,2.1515,2.45,153420,0
+SOPH.US,D,20230821,000000,2.5,2.5,2.23,2.4,126825,0
+SOPH.US,D,20230822,000000,2.61,2.61,2.38,2.45,49426,0
+SOPH.US,D,20230823,000000,2.45,2.55,2.3,2.37,97553,0
+SOPH.US,D,20230824,000000,2.4,2.48,2.27,2.36,39481,0
+SOPH.US,D,20230825,000000,2.4,2.48,2.31,2.4,22835,0
+SOPH.US,D,20230828,000000,2.45,2.48,2.36,2.42,17689,0
+SOPH.US,D,20230829,000000,2.4,2.6,2.35,2.45,130741,0
+SOPH.US,D,20230830,000000,2.45,2.5875,2.41,2.5,86558,0
+SOPH.US,D,20230831,000000,2.47,2.575,2.37,2.44,99043,0
+SOPH.US,D,20230901,000000,2.43,2.53,2.43,2.43,42289,0
+SOPH.US,D,20230905,000000,2.42,2.52,2.32,2.45,130378,0
+SOPH.US,D,20230906,000000,2.41,2.43,2.3,2.33,90983,0
+SOPH.US,D,20230907,000000,2.35,2.55,2.335,2.55,22657,0
+SOPH.US,D,20230908,000000,2.55,2.55,2.48,2.49,8693,0
+SOPH.US,D,20230911,000000,2.53,2.53,2.45,2.45,8309,0
+SOPH.US,D,20230912,000000,2.46,2.55,2.4597,2.52,8121,0
+SOPH.US,D,20230913,000000,2.48,2.48,2.3,2.32,34041,0
+SOPH.US,D,20230914,000000,2.52,2.54,2.39,2.53,20818,0
+SOPH.US,D,20230915,000000,2.53,2.5499,2.3816,2.41,23563,0
+SOPH.US,D,20230918,000000,2.48,2.54,2.4,2.54,11641,0
+SOPH.US,D,20230919,000000,2.535,2.55,2.41,2.42,3852,0
+SOPH.US,D,20230920,000000,2.41,2.55,2.4,2.55,11677,0
+SOPH.US,D,20230921,000000,2.55,2.55,2.4201,2.45,20175,0
+SOPH.US,D,20230922,000000,2.42,2.4499,2.38,2.38,22434,0
+SOPH.US,D,20230925,000000,2.35,2.51,2.325,2.41,10492,0
+SOPH.US,D,20230926,000000,2.41,2.52,2.41,2.43,4414,0
+SOPH.US,D,20230927,000000,2.42,2.5,2.42,2.42,18751,0
+SOPH.US,D,20230928,000000,2.41,2.5487,2.41,2.45,13618,0
+SOPH.US,D,20230929,000000,2.47,2.55,2.4501,2.545,30891,0
+SOPH.US,D,20231002,000000,2.55,2.67,2.45,2.53,46848,0
+SOPH.US,D,20231003,000000,2.47,2.7,2.46,2.5,17624,0
+SOPH.US,D,20231004,000000,2.51,2.8533,2.51,2.52,26022,0
+SOPH.US,D,20231005,000000,2.46,2.6516,2.46,2.54,6290,0
+SOPH.US,D,20231006,000000,2.61,2.78,2.485,2.77,31348,0
+SOPH.US,D,20231009,000000,2.8,3,2.74,2.89,11928,0
+SOPH.US,D,20231010,000000,2.84,3.195,2.55,2.57,17847,0
+SOPH.US,D,20231011,000000,2.65,3.01,2.65,2.99,24656,0
+SOPH.US,D,20231012,000000,2.96,3.05,2.78,3.01,19106,0
+SOPH.US,D,20231013,000000,3,3.17,3,3.11,10698,0
+SOPH.US,D,20231016,000000,3.06,3.1372,2.88,3,19317,0
+SOPH.US,D,20231017,000000,3.05,3.12,2.88,3.12,19893,0
+SOPH.US,D,20231018,000000,3.22,3.33,3.115,3.21,15651,0
+SOPH.US,D,20231019,000000,3.2,3.31,3.1,3.1,60358,0
+SOPH.US,D,20231020,000000,3.17,3.18,3.02,3.04,31024,0
+SOPH.US,D,20231023,000000,3,3.14,2.94,3.04,25440,0
+SOPH.US,D,20231024,000000,3.11,3.5377,3.05,3.39,77261,0
+SOPH.US,D,20231025,000000,3.45,3.91,3.4128,3.67,90806,0
+SOPH.US,D,20231026,000000,3.68,4.2,3.68,4,126672,0
+SOPH.US,D,20231027,000000,4,4.2,3.5301,3.63,83430,0
+SOPH.US,D,20231030,000000,3.6,3.93,3.6,3.85,20084,0
+SOPH.US,D,20231031,000000,3.84,3.84,3.6,3.69,86852,0
+SOPH.US,D,20231101,000000,3.64,3.82,3.3813,3.82,83700,0
+SOPH.US,D,20231102,000000,3.82,4.01,3.68,3.96,36486,0
+SOPH.US,D,20231103,000000,3.9671,4.14,3.8389,4.07,25574,0
+SOPH.US,D,20231106,000000,4.1,4.1,3.72,3.86,31299,0
+SOPH.US,D,20231107,000000,4.2,4.2,3.8,3.91,51422,0
+SOPH.US,D,20231108,000000,3.75,4,3.75,3.91,23801,0
+SOPH.US,D,20231109,000000,3.82,3.98,3.78,3.88,11548,0
+SOPH.US,D,20231110,000000,3.75,3.99,3.31,3.4,43196,0
+SOPH.US,D,20231113,000000,3.3,3.4,3.11,3.22,74714,0
+SOPH.US,D,20231114,000000,3.26,3.925,3.2,3.67,77838,0
+SOPH.US,D,20231115,000000,3.78,3.92,3.69,3.91,17799,0
+SOPH.US,D,20231116,000000,3.78,3.8,3.645,3.66,12683,0
+SOPH.US,D,20231117,000000,3.6953,3.8,3.68,3.68,4455,0
+SOPH.US,D,20231120,000000,3.655,3.9,3.54,3.71,23124,0
+SOPH.US,D,20231121,000000,3.795,3.98,3.795,3.86,19189,0
+SOPH.US,D,20231122,000000,3.98,3.98,3.66,3.66,17767,0
+SOPH.US,D,20231124,000000,3.71,3.9,3.63,3.9,3069,0
+SOPH.US,D,20231127,000000,3.63,3.8954,3.63,3.81,16068,0
+SOPH.US,D,20231128,000000,3.8699,3.9,3.8,3.86,3405,0
+SOPH.US,D,20231129,000000,4.12,4.2,3.9,4.11,41830,0
+SOPH.US,D,20231130,000000,4.13,4.22,3.94,4.02,40099,0
+SOPH.US,D,20231201,000000,3.96,4.2,3.96,4.09,53343,0
+SOPH.US,D,20231204,000000,4.15,4.25,4,4.15,8969,0
+SOPH.US,D,20231205,000000,4.19,4.2,4.02,4.2,21720,0
+SOPH.US,D,20231206,000000,4.07,4.3,4.07,4.25,68855,0
+SOPH.US,D,20231207,000000,4.26,4.29,3.85,4.16,32257,0
+SOPH.US,D,20231208,000000,4.21,4.22,3.97,4.15,24517,0
+SOPH.US,D,20231211,000000,4.2,4.23,4.06,4.23,22863,0
+SOPH.US,D,20231212,000000,4.06,4.1718,4.05,4.16,34309,0
+SOPH.US,D,20231213,000000,4.15,4.3,4.14,4.29,19029,0
+SOPH.US,D,20231214,000000,4.3,4.4,4.205,4.34,34909,0
+SOPH.US,D,20231215,000000,4.35,4.4,4.21,4.38,16801,0
+SOPH.US,D,20231218,000000,4.4,4.4,4.24,4.3,18633,0
+SOPH.US,D,20231219,000000,4.27,4.33,4.24,4.29,18970,0
+SOPH.US,D,20231220,000000,4.3714,4.4,4.3,4.4,15622,0
+SOPH.US,D,20231221,000000,4.4,4.4998,4.2753,4.4,26340,0
+SOPH.US,D,20231222,000000,4.37,4.69,4.37,4.5517,38683,0
+SOPH.US,D,20231226,000000,4.6,4.86,4.55,4.76,44774,0
+SOPH.US,D,20231227,000000,4.83,4.9899,4.79,4.87,62600,0
+SOPH.US,D,20231228,000000,4.82,5,4.68,4.85,34185,0
+SOPH.US,D,20231229,000000,4.85,4.85,4.58,4.71,17752,0
+SOPH.US,D,20240102,000000,4.48,4.8596,4.48,4.83,75928,0
+SOPH.US,D,20240103,000000,4.83,4.98,4.705,4.85,37415,0
+SOPH.US,D,20240104,000000,4.89,5.11,4.7,5,58522,0
+SOPH.US,D,20240105,000000,4.99,5.15,4.81,5.14,87569,0
+SOPH.US,D,20240108,000000,5.15,5.25,4.89,5.17,64887,0
+SOPH.US,D,20240109,000000,5.29,5.84,5.17,5.5,237227,0
+SOPH.US,D,20240110,000000,5.62,5.79,5.36,5.5,47380,0
+SOPH.US,D,20240111,000000,5.58,5.6,5.3,5.5,42450,0
+SOPH.US,D,20240112,000000,5.46,5.5,5.09,5.23,31103,0
+SOPH.US,D,20240116,000000,5.2,5.24,4.4047,4.57,120541,0
+SOPH.US,D,20240117,000000,4.44,4.64,4.4101,4.59,20690,0
+SOPH.US,D,20240118,000000,4.7,4.99,4.4328,4.51,52397,0
+SOPH.US,D,20240119,000000,4.5,4.76,4.4,4.5,18406,0
+SOPH.US,D,20240122,000000,4.57,5.2155,4.57,4.77,112600,0
+SOPH.US,D,20240123,000000,4.77,5.1699,4.74,4.92,21185,0
+SOPH.US,D,20240124,000000,4.99,5.005,4.67,4.74,23449,0
+SOPH.US,D,20240125,000000,4.97,4.99,4.76,4.85,17816,0
+SOPH.US,D,20240126,000000,4.85,4.94,4.8101,4.9,7362,0
+SOPH.US,D,20240129,000000,4.82,4.87,4.26,4.42,56711,0
+SOPH.US,D,20240130,000000,4.37,4.7399,4.2578,4.59,11953,0
+SOPH.US,D,20240131,000000,4.72,4.72,4.403,4.59,6697,0
+SOPH.US,D,20240201,000000,4.53,4.74,4.52,4.66,7070,0
+SOPH.US,D,20240202,000000,4.66,4.66,4.37,4.49,12503,0
+SOPH.US,D,20240205,000000,4.5,4.64,4.22,4.28,14485,0
+SOPH.US,D,20240206,000000,4.37,4.43,4,4.38,12818,0
+SOPH.US,D,20240207,000000,4.38,4.41,4.23,4.38,10585,0
+SOPH.US,D,20240208,000000,4.38,4.57,4.36,4.5,14077,0
+SOPH.US,D,20240209,000000,4.64,4.86,4.515,4.8,18821,0
+SOPH.US,D,20240212,000000,4.88,4.93,4.6124,4.92,18353,0
+SOPH.US,D,20240213,000000,4.78,4.92,4.6333,4.91,2363,0
+SOPH.US,D,20240214,000000,4.91,4.91,4.6,4.89,27090,0
+SOPH.US,D,20240215,000000,4.6268,4.85,4.6268,4.71,8331,0
+SOPH.US,D,20240216,000000,4.8,4.8,4.6,4.68,3522,0
+SOPH.US,D,20240220,000000,4.61,5.25,4.47,5.18,67080,0
+SOPH.US,D,20240221,000000,5.25,5.39,4.35,4.79,115533,0
+SOPH.US,D,20240222,000000,4.7,4.9981,4.7,4.77,16343,0
+SOPH.US,D,20240223,000000,4.7001,5,4.7001,4.85,25484,0
+SOPH.US,D,20240226,000000,4.93,4.9522,4.7807,4.79,15734,0
+SOPH.US,D,20240227,000000,4.87,5,4.8,4.99,23986,0
+SOPH.US,D,20240228,000000,4.99,5.2,4.9,5,63316,0
+SOPH.US,D,20240229,000000,5.05,5.22,4.78,5,19543,0
+SOPH.US,D,20240301,000000,4.84,5.15,4.765,4.84,43247,0
+SOPH.US,D,20240304,000000,4.84,5.62,4.84,5.62,161307,0
+SOPH.US,D,20240305,000000,5.03,7.37,4.16,5.6,355842,0
+SOPH.US,D,20240306,000000,5.15,5.49,4.65,5.01,85178,0
+SOPH.US,D,20240307,000000,5.1,5.22,4.88,4.99,32583,0
+SOPH.US,D,20240308,000000,5.0429,5.0477,4.65,4.73,25707,0
+SOPH.US,D,20240311,000000,4.69,5.47,4.63,4.85,64774,0
+SOPH.US,D,20240312,000000,4.95,4.95,4.54,4.66,72444,0
+SOPH.US,D,20240313,000000,4.58,4.85,4.44,4.53,26497,0
+SOPH.US,D,20240314,000000,4.59,4.65,4.02,4.21,66262,0
+SOPH.US,D,20240315,000000,4.37,4.7126,4.24,4.46,27897,0
+SOPH.US,D,20240318,000000,4.46,4.46,4.23,4.33,20019,0
+SOPH.US,D,20240319,000000,4.45,4.75,4.31,4.67,48433,0
+SOPH.US,D,20240320,000000,4.67,5.15,4.67,4.94,69029,0
+SOPH.US,D,20240321,000000,5,5.1,4.745,4.8,33454,0
+SOPH.US,D,20240322,000000,4.83,5.01,4.61,4.8,23665,0
+SOPH.US,D,20240325,000000,4.82,4.9,4.5,4.78,35108,0
+SOPH.US,D,20240326,000000,4.86,5.1,4.83,4.92,59750,0
+SOPH.US,D,20240327,000000,4.95,5.34,4.8,5.26,246999,0
+SOPH.US,D,20240328,000000,5.21,5.21,4.93,4.93,21154,0
+SOPH.US,D,20240401,000000,4.92,5.2,4.755,4.82,15733,0
+SOPH.US,D,20240402,000000,4.85,4.97,4.77,4.96,11433,0
+SOPH.US,D,20240403,000000,4.8818,5.2,4.82,5.15,18319,0
+SOPH.US,D,20240404,000000,5.05,5.2,4.74,4.9,344820,0
+SOPH.US,D,20240405,000000,4.85,5.07,4.84,5.03,17458,0
+SOPH.US,D,20240408,000000,4.79,5.05,4.79,4.86,90036,0
+SOPH.US,D,20240409,000000,4.87,5.06,4.7101,4.97,46937,0
+SOPH.US,D,20240410,000000,4.89,5.1,4.8,5.08,396551,0
+SOPH.US,D,20240411,000000,5,5.05,4.93,5,24995,0
+SOPH.US,D,20240412,000000,4.99,5.05,4.795,5,58796,0
+SOPH.US,D,20240415,000000,5.01,5.01,4.7017,4.86,57828,0
+SOPH.US,D,20240416,000000,4.93,4.98,4.72,4.98,20148,0
+SOPH.US,D,20240417,000000,5,5,4.7,4.85,150391,0
+SOPH.US,D,20240418,000000,4.86,4.9,4.7,4.8,66018,0
+SOPH.US,D,20240419,000000,4.71,4.97,4.71,4.95,50785,0
+SOPH.US,D,20240422,000000,5,5.25,4.8599,5.01,173655,0
+SOPH.US,D,20240423,000000,4.99,5.07,4.8503,5.06,32198,0
+SOPH.US,D,20240424,000000,5.13,5.13,4.96,5.06,11136,0
+SOPH.US,D,20240425,000000,5.06,5.06,4.81,4.95,22900,0
+SOPH.US,D,20240426,000000,4.81,5.06,4.81,5.03,28002,0
+SOPH.US,D,20240429,000000,4.86,5.3,4.85,5.06,43965,0
+SOPH.US,D,20240430,000000,4.95,5.2,4.95,5.1,43117,0
+SOPH.US,D,20240501,000000,5.13,5.13,5.02,5.04,9432,0
+SOPH.US,D,20240502,000000,5.04,5.08,4.92,5.08,22660,0
+SOPH.US,D,20240503,000000,5.11,5.19,4.9,5,44246,0
+SOPH.US,D,20240506,000000,4.95,5.13,4.91,5.05,53108,0
+SOPH.US,D,20240507,000000,4.97,5.2,4.75,4.97,263135,0
+SOPH.US,D,20240508,000000,5.05,5.09,4.4301,4.6,219784,0
+SOPH.US,D,20240509,000000,4.46,4.94,4.46,4.82,133905,0
+SOPH.US,D,20240510,000000,4.98,5.1,4.63,4.69,72445,0
+SOPH.US,D,20240513,000000,4.81,4.9,4.5,4.58,151448,0
+SOPH.US,D,20240514,000000,4.62,4.78,4.6,4.64,37859,0
+SOPH.US,D,20240515,000000,4.75,4.75,4.51,4.64,56765,0
+SOPH.US,D,20240516,000000,4.7,4.7,4.59,4.61,24720,0
+SOPH.US,D,20240517,000000,4.65,4.71,4.5,4.54,39618,0
+SOPH.US,D,20240520,000000,4.59,4.69,4.44,4.55,59624,0
+SOPH.US,D,20240521,000000,4.6,4.75,4.52,4.64,21066,0
+SOPH.US,D,20240522,000000,4.65,4.93,4.55,4.7,55844,0
+SOPH.US,D,20240523,000000,4.98,4.98,4.69,4.74,29918,0
+SOPH.US,D,20240524,000000,4.74,4.82,4.7101,4.73,10528,0
+SOPH.US,D,20240528,000000,4.81,4.98,4.7,4.92,85866,0
+SOPH.US,D,20240529,000000,4.95,6.28,4.9,5.14,1492058,0
+SOPH.US,D,20240530,000000,5.23,5.23,4.58,5.065,224785,0
+SOPH.US,D,20240531,000000,5.1,5.2399,4.84,4.99,108259,0
+SOPH.US,D,20240603,000000,4.99,5.63,4.9,5.55,215290,0
+SOPH.US,D,20240604,000000,5.46,5.46,4.95,5,96875,0
+SOPH.US,D,20240605,000000,5.08,5.1941,4.95,5.16,53328,0
+SOPH.US,D,20240606,000000,5.1,5.22,4.9675,5.06,71955,0
+SOPH.US,D,20240607,000000,5.05,5.1189,4.91,4.95,57383,0
+SOPH.US,D,20240610,000000,4.76,4.94,4.7,4.8,152423,0
+SOPH.US,D,20240611,000000,4.84,4.87,4.71,4.85,26602,0
+SOPH.US,D,20240612,000000,4.89,4.93,4.73,4.8,69908,0
+SOPH.US,D,20240613,000000,4.78,4.91,4.7,4.84,72920,0
+SOPH.US,D,20240614,000000,4.79,4.88,4.79,4.83,44760,0
+SOPH.US,D,20240617,000000,4.85,5.05,4.78,4.95,494207,0
+SOPH.US,D,20240618,000000,4.9644,5.05,4.82,4.99,108698,0
+SOPH.US,D,20240620,000000,5,5,4.5,4.7,152662,0
+SOPH.US,D,20240621,000000,4.75,4.75,4.555,4.72,125032,0
+SOPH.US,D,20240624,000000,4.78,4.88,4.6,4.61,130878,0
+SOPH.US,D,20240625,000000,4.6,4.64,4.4,4.48,100011,0
+SOPH.US,D,20240626,000000,4.41,4.55,4.405,4.46,38382,0
+SOPH.US,D,20240627,000000,4.45,4.64,4.45,4.64,30231,0
+SOPH.US,D,20240628,000000,4.63,4.63,4.35,4.58,64037,0
+SOPH.US,D,20240701,000000,4.54,4.8974,4.2,4.64,142952,0
+SOPH.US,D,20240702,000000,4.63,4.63,4.56,4.59,22146,0
+SOPH.US,D,20240703,000000,4.57,4.679,4.555,4.66,17996,0
+SOPH.US,D,20240705,000000,4.63,4.64,4.3522,4.6,162369,0
+SOPH.US,D,20240708,000000,4.66,4.66,4.51,4.52,33318,0
+SOPH.US,D,20240709,000000,4.55,4.61,4.5,4.56,57439,0
+SOPH.US,D,20240710,000000,4.58,4.61,4.56,4.58,13283,0
+SOPH.US,D,20240711,000000,4.65,4.77,4.65,4.71,12108,0
+SOPH.US,D,20240712,000000,4.71,4.8,4.59,4.66,28590,0
+SOPH.US,D,20240715,000000,4.65,4.685,4.48,4.6,72759,0
+SOPH.US,D,20240716,000000,4.59,4.8,4.57,4.8,74793,0
+SOPH.US,D,20240717,000000,4.8,4.81,4.59,4.71,26696,0
+SOPH.US,D,20240718,000000,4.67,4.78,4.6,4.66,17247,0
+SOPH.US,D,20240719,000000,4.585,4.67,4.46,4.58,41901,0
+SOPH.US,D,20240722,000000,4.6,4.74,4.6,4.74,12035,0
+SOPH.US,D,20240723,000000,4.635,4.77,4.41,4.6,85107,0
+SOPH.US,D,20240724,000000,4.6,4.76,4.6,4.62,17705,0
+SOPH.US,D,20240725,000000,4.645,4.73,4.59,4.63,9623,0
+SOPH.US,D,20240726,000000,4.655,4.66,4.51,4.65,36075,0
+SOPH.US,D,20240729,000000,4.59,4.62,4.4,4.6,30805,0
+SOPH.US,D,20240730,000000,4.57,4.6,4.46,4.47,34745,0
+SOPH.US,D,20240731,000000,4.54,4.59,4.4,4.4,74475,0
+SOPH.US,D,20240801,000000,4.41,4.525,4.41,4.49,75972,0
+SOPH.US,D,20240802,000000,4.49,4.5,4.35,4.45,68076,0
+SOPH.US,D,20240805,000000,4.35,4.42,4.095,4.15,42996,0
+SOPH.US,D,20240806,000000,3,4.06,2.7,4.06,294987,0
+SOPH.US,D,20240807,000000,4.06,4.45,3.502,3.65,146876,0
+SOPH.US,D,20240808,000000,3.65,3.82,3.32,3.355,31714,0
+SOPH.US,D,20240809,000000,3.4,3.53,3.1,3.24,50213,0
+SOPH.US,D,20240812,000000,3.22,3.34,2.92,3.19,132320,0
+SOPH.US,D,20240813,000000,3.24,3.5399,3.24,3.39,117237,0
+SOPH.US,D,20240814,000000,3.48,3.5499,3.205,3.28,124967,0
+SOPH.US,D,20240815,000000,3.33,3.53,2.87,3.34,111000,0
+SOPH.US,D,20240816,000000,3.37,3.37,3.19,3.26,27624,0
+SOPH.US,D,20240819,000000,3.3,3.55,3.285,3.5,165363,0
+SOPH.US,D,20240820,000000,3.5,3.87,3.47,3.7,176930,0
+SOPH.US,D,20240821,000000,3.67,3.67,3.421,3.45,90476,0
+SOPH.US,D,20240822,000000,3.42,3.56,3.15,3.54,96392,0
+SOPH.US,D,20240823,000000,3.53,3.83,3.43,3.74,86140,0
+SOPH.US,D,20240826,000000,3.83,3.85,3.64,3.74,27764,0
+SOPH.US,D,20240827,000000,3.65,3.74,3.6,3.61,9521,0
+SOPH.US,D,20240828,000000,3.69,3.84,3.52,3.8,49491,0
+SOPH.US,D,20240829,000000,3.765,4.025,3.7,3.8,40791,0
+SOPH.US,D,20240830,000000,3.85,3.91,3.75,3.84,25946,0
+SOPH.US,D,20240903,000000,3.88,4.07,3.81,3.83,108899,0
+SOPH.US,D,20240904,000000,3.85,3.99,3.75,3.76,23393,0
+SOPH.US,D,20240905,000000,3.75,4,3.74,3.97,33332,0
+SOPH.US,D,20240906,000000,3.97,3.97,3.75,3.75,13931,0
+SOPH.US,D,20240909,000000,3.79,3.79,3.5902,3.69,25420,0
+SOPH.US,D,20240910,000000,3.63,4,3.6,3.68,67553,0
+SOPH.US,D,20240911,000000,3.72,4,3.64,4,22523,0
+SOPH.US,D,20240912,000000,3.92,4,3.85,3.9,46457,0
+SOPH.US,D,20240913,000000,3.88,4.19,3.69,4.01,63300,0
+SOPH.US,D,20240916,000000,3.96,4.17,3.92,3.99,27808,0
+SOPH.US,D,20240917,000000,4.06,4.06,3.75,3.98,22466,0
+SOPH.US,D,20240918,000000,3.93,4.38,3.895,4.37,60637,0
+SOPH.US,D,20240919,000000,4.33,4.34,4,4.23,85449,0
+SOPH.US,D,20240920,000000,4.18,4.18,3.83,3.83,15711,0
+SOPH.US,D,20240923,000000,3.88,3.945,3.74,3.83,19469,0
+SOPH.US,D,20240924,000000,3.95,3.98,3.75,3.75,8432,0
+SOPH.US,D,20240925,000000,3.85,4.1,3.85,4.08,18791,0
+SOPH.US,D,20240926,000000,4.03,4.03,3.797,3.83,26576,0
+SOPH.US,D,20240927,000000,3.8,3.95,3.73,3.73,6733,0
+SOPH.US,D,20240930,000000,3.75,3.84,3.57,3.65,24156,0
+SOPH.US,D,20241001,000000,3.54,3.66,3.21,3.6,63126,0
+SOPH.US,D,20241002,000000,3.61,3.63,3.49,3.53,8584,0
+SOPH.US,D,20241003,000000,3.36,3.42,3.24,3.24,38319,0
+SOPH.US,D,20241004,000000,3.44,3.44,3.03,3.29,88068,0
+SOPH.US,D,20241007,000000,3.38,3.5,3.22,3.48,21935,0
+SOPH.US,D,20241008,000000,3.46,3.4689,3.33,3.39,11338,0
+SOPH.US,D,20241009,000000,3.39,3.4,3.31,3.31,9799,0
+SOPH.US,D,20241010,000000,3.42,3.49,3.31,3.48,11393,0
+SOPH.US,D,20241011,000000,3.36,3.54,3.36,3.51,7498,0
+SOPH.US,D,20241014,000000,3.47,3.51,3.3,3.385,28893,0
+SOPH.US,D,20241015,000000,3.38,3.5,3.36,3.46,9430,0
+SOPH.US,D,20241016,000000,3.5,3.66,3.422,3.66,19529,0
+SOPH.US,D,20241017,000000,3.56,3.6216,3.47,3.55,7738,0
+SOPH.US,D,20241018,000000,3.51,3.61,3.48,3.59,5776,0
+SOPH.US,D,20241021,000000,3.55,3.59,3.22,3.37,25105,0
+SOPH.US,D,20241022,000000,3.34,3.4338,3.31,3.33,12623,0
+SOPH.US,D,20241023,000000,3.35,3.45,3.27,3.29,15797,0
+SOPH.US,D,20241024,000000,3.27,3.42,3.27,3.38,7847,0
+SOPH.US,D,20241025,000000,3.4,3.64,3.38,3.6,16286,0
+SOPH.US,D,20241028,000000,3.6,3.6399,3.5,3.57,12914,0
+SOPH.US,D,20241029,000000,3.57,3.58,3.5107,3.56,13791,0
+SOPH.US,D,20241030,000000,3.6,3.75,3.37,3.37,25398,0
+SOPH.US,D,20241031,000000,3.45,3.84,3.41,3.58,84053,0
+SOPH.US,D,20241101,000000,3.75,3.7504,3.6,3.64,8683,0
+SOPH.US,D,20241104,000000,3.61,3.93,3.54,3.75,28082,0
+SOPH.US,D,20241105,000000,3.5,3.85,3.5,3.75,32491,0
+SOPH.US,D,20241106,000000,3.4,3.4,3.3089,3.4,74436,0
+SOPH.US,D,20241107,000000,3.39,3.4,3.3213,3.4,26325,0
+SOPH.US,D,20241108,000000,3.36,3.52,3.25,3.52,26478,0
+SOPH.US,D,20241111,000000,3.54,3.84,3.26,3.79,53766,0
+SOPH.US,D,20241112,000000,3.75,3.99,3.44,3.99,51983,0
+SOPH.US,D,20241113,000000,3.75,3.8704,3.63,3.65,16338,0
+SOPH.US,D,20241114,000000,3.6,3.7871,3.4,3.7,13826,0
+SOPH.US,D,20241115,000000,3.73,3.73,3.51,3.53,46697,0
+SOPH.US,D,20241118,000000,3.44,3.4576,3.28,3.3,19491,0
+SOPH.US,D,20241119,000000,3.33,3.3486,3.2,3.27,42680,0
+SOPH.US,D,20241120,000000,3.22,3.25,3.14,3.17,11549,0
+SOPH.US,D,20241121,000000,3.16,3.19,3.13,3.13,18801,0
+SOPH.US,D,20241122,000000,3.2,3.22,3.17,3.2,11653,0
+SOPH.US,D,20241125,000000,3.2,3.2,3.05,3.15,53050,0
+SOPH.US,D,20241126,000000,3.19,3.3,3.165,3.25,8265,0
+SOPH.US,D,20241127,000000,3.29,3.44,3.27,3.27,13455,0
+SOPH.US,D,20241129,000000,3.34,3.52,3.3186,3.41,7100,0
+SOPH.US,D,20241202,000000,3.4,3.465,3.27,3.465,27901,0
+SOPH.US,D,20241203,000000,3.41,3.44,3.27,3.35,12271,0
+SOPH.US,D,20241204,000000,3.41,3.4628,3.312,3.395,5372,0
+SOPH.US,D,20241205,000000,3.35,3.473,3.337,3.34,16518,0
+SOPH.US,D,20241206,000000,3.37,3.4532,3.33,3.38,10354,0
+SOPH.US,D,20241209,000000,3.39,3.45,3.2,3.3562,37796,0
+SOPH.US,D,20241210,000000,3.3641,3.4,3.3004,3.4,6966,0
+SOPH.US,D,20241211,000000,3.44,3.4566,3.3,3.32,11896,0
+SOPH.US,D,20241212,000000,3.49,3.5,3.25,3.285,23852,0
+SOPH.US,D,20241213,000000,3.27,3.36,3.2,3.28,20883,0
+SOPH.US,D,20241216,000000,3.24,3.35,3.2101,3.22,9864,0
+SOPH.US,D,20241217,000000,3.3386,3.345,3.2122,3.32,15023,0
+SOPH.US,D,20241218,000000,3.4,3.47,3.2,3.4,44069,0
+SOPH.US,D,20241219,000000,3.31,3.35,3.06,3.1,60857,0
+SOPH.US,D,20241220,000000,3.17,3.31,3.16,3.26,28920,0
+SOPH.US,D,20241223,000000,3.26,3.31,3.2306,3.31,35623,0
+SOPH.US,D,20241224,000000,3.27,3.2973,3.11,3.16,18263,0
+SOPH.US,D,20241226,000000,3.12,3.22,3.1,3.19,22598,0
+SOPH.US,D,20241227,000000,3.22,3.38,3,3.36,63955,0
+SOPH.US,D,20241230,000000,3.3,3.375,3.1,3.105,35939,0
+SOPH.US,D,20241231,000000,3.11,3.25,3.01,3.07,43946,0
+SOPH.US,D,20250102,000000,3.14,3.2,3.09,3.19,20933,0
+SOPH.US,D,20250103,000000,3.24,3.4,3.2168,3.26,14097,0
+SOPH.US,D,20250106,000000,3.36,3.36,3.05,3.06,67267,0
+SOPH.US,D,20250107,000000,3.17,3.17,2.99,3.035,36004,0
+SOPH.US,D,20250108,000000,3,3.07,2.883,2.9,29076,0
+SOPH.US,D,20250110,000000,2.98,3.05,2.89,2.89,52724,0
+SOPH.US,D,20250113,000000,2.94,3.6001,2.94,3.43,92850,0
+SOPH.US,D,20250114,000000,3.45,3.45,3.302,3.38,25557,0
+SOPH.US,D,20250115,000000,3.4,3.4,3.15,3.18,23417,0
+SOPH.US,D,20250116,000000,3.17,3.17,2.96,2.98,24505,0
+SOPH.US,D,20250117,000000,2.99,3.1488,2.9268,3.12,48509,0
+SOPH.US,D,20250121,000000,3.14,3.3,3.1,3.27,75876,0
+SOPH.US,D,20250122,000000,3.24,3.72,3.2,3.68,284663,0
+SOPH.US,D,20250123,000000,3.61,4.35,3.525,4.33,182739,0
+SOPH.US,D,20250124,000000,4.35,4.35,3.7,4.2,119420,0
+SOPH.US,D,20250127,000000,3.97,4.88,3.97,4.48,446444,0
+SOPH.US,D,20250128,000000,4.36,4.51,4.0571,4.33,128015,0
+SOPH.US,D,20250129,000000,4.33,4.33,3.3,3.6,265439,0
+SOPH.US,D,20250130,000000,3.7,3.75,3.47,3.59,50889,0
+SOPH.US,D,20250131,000000,3.59,3.59,3.25,3.5,68086,0
+SOPH.US,D,20250203,000000,3.42,3.63,3.275,3.53,33487,0
+SOPH.US,D,20250204,000000,3.53,3.652,3.4161,3.63,22554,0
+SOPH.US,D,20250205,000000,3.62,3.8888,3.51,3.8,45578,0
+SOPH.US,D,20250206,000000,3.81,3.9276,3.52,3.57,103129,0
+SOPH.US,D,20250207,000000,3.58,3.78,3.52,3.65,39965,0
+SOPH.US,D,20250210,000000,3.66,3.8708,3.63,3.85,79210,0
+SOPH.US,D,20250211,000000,3.85,3.85,3.68,3.68,50630,0
+SOPH.US,D,20250212,000000,3.71,3.86,3.6,3.8,31334,0
+SOPH.US,D,20250213,000000,3.7994,3.94,3.661,3.94,80641,0
+SOPH.US,D,20250214,000000,3.92,4.05,3.73,4.01,140806,0
+SOPH.US,D,20250218,000000,4,4.8243,3.9233,4.46,322985,0
+SOPH.US,D,20250219,000000,4.5,4.92,4.5,4.88,221245,0
+SOPH.US,D,20250220,000000,4.9,4.91,4.101,4.24,295892,0
+SOPH.US,D,20250221,000000,4.18,4.42,3.96,4.07,82738,0
+SOPH.US,D,20250224,000000,4.1,4.23,3.86,3.93,100194,0
+SOPH.US,D,20250225,000000,3.83,3.93,3.66,3.74,99728,0
+SOPH.US,D,20250226,000000,3.69,3.9352,3.52,3.69,31164,0
+SOPH.US,D,20250227,000000,3.66,3.8,3.6,3.6,23715,0
+SOPH.US,D,20250228,000000,3.69,3.79,3.52,3.67,27120,0
+SOPH.US,D,20250303,000000,3.69,3.7863,3.52,3.57,30726,0
+SOPH.US,D,20250304,000000,3.38,3.38,3.0511,3.1,176015,0
+SOPH.US,D,20250305,000000,3.27,3.2884,3.1,3.11,45986,0
+SOPH.US,D,20250306,000000,3.1,3.22,3.08,3.11,25341,0
+SOPH.US,D,20250307,000000,3.1,3.31,3.07,3.24,50820,0
+SOPH.US,D,20250310,000000,3.3,3.325,3,3.21,98837,0
+SOPH.US,D,20250311,000000,3.16,3.24,3.06,3.09,16211,0
+SOPH.US,D,20250312,000000,3.18,3.48,3.01,3.3,23621,0
+SOPH.US,D,20250313,000000,3.33,3.3729,3.12,3.12,13228,0
+SOPH.US,D,20250314,000000,3.23,3.33,3.1161,3.22,31034,0
+SOPH.US,D,20250317,000000,3.2,3.345,3.2,3.2,25981,0
+SOPH.US,D,20250318,000000,3.1813,3.2499,3.15,3.21,11659,0
+SOPH.US,D,20250319,000000,3.22,3.25,3,3,38245,0
+SOPH.US,D,20250320,000000,3.11,3.41,3,3,34389,0
+SOPH.US,D,20250321,000000,3.0187,3.1,2.9808,3.02,20718,0
+SOPH.US,D,20250324,000000,3.11,3.32,3.06,3.12,32325,0
+SOPH.US,D,20250325,000000,3.1,3.208,3.06,3.12,10499,0
+SOPH.US,D,20250326,000000,3.18,3.715,3.18,3.68,68651,0
+SOPH.US,D,20250327,000000,3.75,3.75,3.5362,3.68,29403,0
+SOPH.US,D,20250328,000000,3.67,3.67,3.2,3.26,48763,0
+SOPH.US,D,20250331,000000,3.14,3.49,3.1209,3.32,24981,0
+SOPH.US,D,20250401,000000,3.34,3.4899,3.05,3.17,35042,0
+SOPH.US,D,20250402,000000,3.17,3.46,3.085,3.29,10979,0
+SOPH.US,D,20250403,000000,3.14,3.255,3,3,29400,0
+SOPH.US,D,20250404,000000,3,3.29,2.7,2.76,82838,0
+SOPH.US,D,20250407,000000,2.7,2.8822,2.6,2.69,83536,0
+SOPH.US,D,20250408,000000,2.91,2.99,2.65,2.66,46785,0
+SOPH.US,D,20250409,000000,2.66,3.11,2.6,2.94,84980,0
+SOPH.US,D,20250410,000000,2.95,2.95,2.68,2.79,8570,0
+SOPH.US,D,20250411,000000,2.78,2.95,2.6,2.88,25959,0
+SOPH.US,D,20250414,000000,2.95,2.99,2.8894,2.89,25346,0
+SOPH.US,D,20250415,000000,2.85,3,2.8,2.81,16570,0
+SOPH.US,D,20250416,000000,2.81,2.9328,2.73,2.81,15906,0
+SOPH.US,D,20250417,000000,2.76,2.88,2.7,2.83,19163,0
+SOPH.US,D,20250421,000000,2.8,2.82,2.58,2.78,53359,0
+SOPH.US,D,20250422,000000,2.77,3.06,2.77,2.91,15214,0
+SOPH.US,D,20250423,000000,3,3.26,2.99,3.06,14378,0
+SOPH.US,D,20250424,000000,3.04,3.11,3.03,3.05,6536,0
+SOPH.US,D,20250425,000000,3.1,3.2,3.0445,3.16,22717,0
+SOPH.US,D,20250428,000000,3.2,3.5,3.08,3.26,166329,0
+SOPH.US,D,20250429,000000,3.17,3.24,3.13,3.16,12987,0
+SOPH.US,D,20250430,000000,3.035,3.1965,3.0333,3.05,6081,0
+SOPH.US,D,20250501,000000,3.05,3.09,2.981,3.02,17679,0
+SOPH.US,D,20250502,000000,3.04,3.33,3.03,3.03,30884,0
+SOPH.US,D,20250505,000000,3.05,3.1888,3.05,3.14,21333,0
+SOPH.US,D,20250506,000000,3.05,3.18,2.9,3,38366,0
+SOPH.US,D,20250507,000000,3.09,3.18,2.95,3,13411,0
+SOPH.US,D,20250508,000000,3,3.05,2.96,2.989,9660,0
+SOPH.US,D,20250509,000000,3.08,3.12,2.85,2.929,15281,0
+SOPH.US,D,20250512,000000,3,3.26,3,3.185,24180,0
+SOPH.US,D,20250513,000000,3.21,3.23,3,3.12,39855,0
+SOPH.US,D,20250514,000000,3.16,3.23,3.06,3.07,6076,0
+SOPH.US,D,20250515,000000,3.03,3.2199,3.03,3.11,7286,0
+SOPH.US,D,20250516,000000,3.15,3.15,2.96,2.96,31595,0
+SOPH.US,D,20250519,000000,2.91,3.06,2.81,2.86,20874,0
+SOPH.US,D,20250520,000000,2.86,2.95,2.85,2.88,24498,0
+SOPH.US,D,20250521,000000,2.91,3.07,2.9035,2.93,22488,0
+SOPH.US,D,20250522,000000,2.95,3.1,2.89,2.89,20208,0
+SOPH.US,D,20250523,000000,2.83,2.975,2.82,2.85,28916,0
+SOPH.US,D,20250527,000000,2.98,2.98,2.84,2.9,40722,0
+SOPH.US,D,20250528,000000,2.91,3.03,2.85,2.87,21720,0
+SOPH.US,D,20250529,000000,2.9,3.04,2.85,2.87,19626,0
+SOPH.US,D,20250530,000000,2.96,3.05,2.88,3,44700,0
+SOPH.US,D,20250602,000000,3,3.045,2.86,2.915,26241,0
+SOPH.US,D,20250603,000000,2.8687,3.0499,2.8511,3.025,35616,0
+SOPH.US,D,20250604,000000,2.8767,3.19,2.87,3,50683,0
+SOPH.US,D,20250605,000000,3.02,3.16,3.01,3.05,28838,0
+SOPH.US,D,20250606,000000,3.06,3.18,3.045,3.13,48483,0
+SOPH.US,D,20250609,000000,3.16,3.16,2.85,2.86,22500,0
+SOPH.US,D,20250610,000000,2.93,3.0899,2.93,2.99,51095,0
+SOPH.US,D,20250611,000000,2.95,3.07,2.8614,3,238784,0
+SOPH.US,D,20250612,000000,2.9,3.081,2.86,2.9,392585,0
+SOPH.US,D,20250613,000000,2.9,2.91,2.8,2.87,49148,0
+SOPH.US,D,20250616,000000,2.9,3.02,2.8722,2.89,19931,0
+SOPH.US,D,20250617,000000,2.96,3.0298,2.89,2.92,73656,0
+SOPH.US,D,20250618,000000,3,3.09,2.9316,3.04,134599,0
+SOPH.US,D,20250620,000000,3,3.32,2.59,3.04,1908935,0
+SOPH.US,D,20250623,000000,3,3.09,2.89,3.05,51242,0
+SOPH.US,D,20250624,000000,3.08,3.2657,3.0433,3.15,39597,0
+SOPH.US,D,20250625,000000,3.17,3.19,3.01,3.17,39788,0
+SOPH.US,D,20250626,000000,3.2,3.25,3.05,3.1,67619,0
+SOPH.US,D,20250627,000000,3.18,3.18,3,3.09,30891,0
+SOPH.US,D,20250630,000000,3.11,3.22,2.99,3.1,41238,0
+SOPH.US,D,20250701,000000,3.06,3.4,3.01,3.29,60667,0
+SOPH.US,D,20250702,000000,3.29,3.4039,3.04,3.04,59218,0
+SOPH.US,D,20250703,000000,3.07,3.25,2.945,2.99,63099,0
+SOPH.US,D,20250707,000000,2.95,3.274,2.81,3.25,159861,0
+SOPH.US,D,20250708,000000,3.29,3.6,3.14,3.56,99614,0
+SOPH.US,D,20250709,000000,3.6,3.75,3.6,3.7,24468,0
+SOPH.US,D,20250710,000000,3.65,3.79,3.65,3.75,42598,0
+SOPH.US,D,20250711,000000,3.69,3.69,3.49,3.49,27392,0
+SOPH.US,D,20250714,000000,3.45,3.59,3.3556,3.46,62804,0
+SOPH.US,D,20250715,000000,3.47,3.5694,3.4601,3.47,7697,0
+SOPH.US,D,20250716,000000,3.61,3.64,3.48,3.62,21654,0
+SOPH.US,D,20250717,000000,3.62,3.75,3.61,3.75,34478,0
+SOPH.US,D,20250718,000000,3.67,3.74,3.6601,3.72,13465,0
+SOPH.US,D,20250721,000000,3.73,3.76,3.44,3.49,50016,0
+SOPH.US,D,20250722,000000,3.55,3.72,3.43,3.43,26369,0
+SOPH.US,D,20250723,000000,3.43,3.61,3.43,3.61,9694,0
+SOPH.US,D,20250724,000000,3.59,3.736,3.51,3.61,16241,0
+SOPH.US,D,20250725,000000,3.62,3.75,3.58,3.6,9362,0
+SOPH.US,D,20250728,000000,3.58,3.7321,3.3,3.36,21766,0
+SOPH.US,D,20250729,000000,3.42,3.4899,3.2301,3.27,33075,0
+SOPH.US,D,20250730,000000,3.24,3.4285,3.18,3.18,8229,0
+SOPH.US,D,20250731,000000,3.18,3.33,3.12,3.13,20488,0
+SOPH.US,D,20250801,000000,3.1,3.2203,3.1,3.16,24042,0
+SOPH.US,D,20250804,000000,3.25,3.56,3.22,3.3,104958,0
+SOPH.US,D,20250805,000000,2.99,3.48,2.92,3.42,1043041,0
+SOPH.US,D,20250806,000000,3.15,3.35,3.14,3.1482,48513,0
+SOPH.US,D,20250807,000000,3.14,3.2772,3.03,3.2,49294,0
+SOPH.US,D,20250808,000000,3.2,3.23,3.1101,3.18,24343,0
+SOPH.US,D,20250811,000000,3.13,3.24,2.96,3.01,59431,0
+SOPH.US,D,20250812,000000,3.02,3.2137,2.97,3.14,55715,0
+SOPH.US,D,20250813,000000,3.17,3.2293,2.99,3.11,65349,0
+SOPH.US,D,20250814,000000,3.03,3.3199,3.03,3.28,71167,0
+SOPH.US,D,20250815,000000,3.2665,3.5,3.26,3.47,36659,0
+SOPH.US,D,20250818,000000,3.44,3.5315,3.4006,3.49,49840,0
+SOPH.US,D,20250819,000000,3.5,3.51,3.3389,3.51,29641,0
+SOPH.US,D,20250820,000000,3.4,3.65,3.4,3.58,39605,0
+SOPH.US,D,20250821,000000,3.42,3.6991,3.42,3.44,42556,0
+SOPH.US,D,20250822,000000,3.585,3.624,3.54,3.61,47145,0
+SOPH.US,D,20250825,000000,3.54,3.6887,3.39,3.45,54175,0
+SOPH.US,D,20250826,000000,3.41,3.6666,3.31,3.38,58272,0
+SOPH.US,D,20250827,000000,3.38,3.4,3.3,3.33,42811,0
+SOPH.US,D,20250828,000000,3.38,3.51,3.28,3.31,58277,0
+SOPH.US,D,20250829,000000,3.2922,3.51,3.2922,3.46,15015,0
+SOPH.US,D,20250902,000000,3.34,3.49,3.24,3.35,46472,0
+SOPH.US,D,20250903,000000,3.36,3.4758,3.36,3.43,18060,0
+SOPH.US,D,20250904,000000,3.42,3.49,3.3616,3.41,8890,0
+SOPH.US,D,20250905,000000,3.39,3.46,3.22,3.24,97528,0
+SOPH.US,D,20250908,000000,3.3,3.45,3.2509,3.32,34620,0
+SOPH.US,D,20250909,000000,3.35,3.35,3.2,3.26,63146,0
+SOPH.US,D,20250910,000000,3.27,3.34,3.16,3.31,51202,0
+SOPH.US,D,20250911,000000,3.25,3.3339,3.2,3.2,17747,0
+SOPH.US,D,20250912,000000,3.1,3.2099,3.1,3.12,15578,0
+SOPH.US,D,20250915,000000,3.12,3.2222,3.12,3.17,14480,0
+SOPH.US,D,20250916,000000,3.16,3.2508,3.15,3.23,20533,0
+SOPH.US,D,20250917,000000,3.23,3.35,3.22,3.23,21866,0
+SOPH.US,D,20250918,000000,3.28,3.359,3.15,3.19,39850,0
+SOPH.US,D,20250919,000000,3.2,3.4,3.15,3.32,43784,0
+SOPH.US,D,20250922,000000,3.24,3.93,3.21,3.93,181981,0
+SOPH.US,D,20250923,000000,3.87,4.02,3.82,3.96,118414,0
+SOPH.US,D,20250924,000000,3.95,3.9825,3.68,3.78,34052,0
+SOPH.US,D,20250925,000000,3.72,3.74,3.3691,3.43,65735,0
+SOPH.US,D,20250926,000000,3.43,4.155,3.41,4.13,226575,0
+SOPH.US,D,20250929,000000,4.1,4.5,3.9,4.43,247890,0
+SOPH.US,D,20250930,000000,4.4,4.9,4.3894,4.76,223143,0
+SOPH.US,D,20251001,000000,4.85,4.8586,4.4213,4.45,102721,0
+SOPH.US,D,20251002,000000,4.42,4.55,4.42,4.47,53319,0
+SOPH.US,D,20251003,000000,4.53,4.53,4.305,4.4,73263,0
+SOPH.US,D,20251006,000000,4.39,4.52,3.91,4.05,199451,0
+SOPH.US,D,20251007,000000,4.02,4.24,4,4.16,107213,0
+SOPH.US,D,20251008,000000,4.16,4.64,4.16,4.48,156835,0
+SOPH.US,D,20251009,000000,4.45,4.71,4.3703,4.56,123609,0
+SOPH.US,D,20251010,000000,4.51,4.67,4.17,4.18,113920,0
+SOPH.US,D,20251013,000000,4.24,4.25,4,4.04,146145,0
+SOPH.US,D,20251014,000000,4.01,4.3604,3.933,4.23,34783,0
+SOPH.US,D,20251015,000000,4.25,4.47,4.25,4.29,35919,0
+SOPH.US,D,20251016,000000,4.48,4.699,4.27,4.44,380996,0
+SOPH.US,D,20251017,000000,4.31,4.429,4.25,4.31,79713,0
+SOPH.US,D,20251020,000000,4.37,4.3728,3.79,4.19,119844,0
+SOPH.US,D,20251021,000000,4.18,4.2,4,4.2,34192,0
+SOPH.US,D,20251022,000000,4.18,4.18,3.75,4,59368,0
+SOPH.US,D,20251023,000000,4,4.41,4,4.12,93379,0
+SOPH.US,D,20251024,000000,4.1,4.35,4.01,4.25,69002,0
+SOPH.US,D,20251027,000000,4.29,4.37,4.0828,4.2,106158,0
+SOPH.US,D,20251028,000000,4.2,4.2888,4.01,4.09,93294,0
+SOPH.US,D,20251029,000000,4.06,4.65,4.05,4.54,153174,0
+SOPH.US,D,20251030,000000,4.56,5.2986,4.55,5.19,606626,0
+SOPH.US,D,20251031,000000,5.26,5.3,4.89,5,157217,0
+SOPH.US,D,20251103,000000,4.99,5.075,4.83,5,193215,0
+SOPH.US,D,20251104,000000,4.82,5.11,4.63,4.68,113786,0
+SOPH.US,D,20251105,000000,4.54,4.72,4.47,4.52,175646,0
+SOPH.US,D,20251106,000000,4.48,4.76,4.48,4.74,69859,0
+SOPH.US,D,20251107,000000,4.64,4.64,4.31,4.37,142437,0
+SOPH.US,D,20251110,000000,4.37,4.5692,4.21,4.35,47686,0
+SOPH.US,D,20251111,000000,4.57,4.69,4.37,4.62,74037,0
+SOPH.US,D,20251112,000000,4.64,4.6983,4.29,4.32,45546,0
+SOPH.US,D,20251113,000000,4.29,4.4999,4.25,4.38,35321,0
+SOPH.US,D,20251114,000000,4.3,4.47,4.1,4.31,50088,0
+SOPH.US,D,20251117,000000,4.28,4.28,4.05,4.05,75994,0
+SOPH.US,D,20251118,000000,4.01,4.15,4.01,4.09,79677,0
+SOPH.US,D,20251119,000000,4.08,4.1,3.98,4.01,78679,0
+SOPH.US,D,20251120,000000,4.1,4.2,3.83,3.89,69173,0
+SOPH.US,D,20251121,000000,3.98,4.705,3.91,4.54,264655,0
+SOPH.US,D,20251124,000000,4.54,4.9014,4.36,4.86,119711,0
+SOPH.US,D,20251125,000000,4.81,4.9169,4.62,4.81,201970,0
+SOPH.US,D,20251126,000000,4.83,4.95,4.765,4.93,56302,0
+SOPH.US,D,20251128,000000,4.9124,5.01,4.84,4.92,56819,0
+SOPH.US,D,20251201,000000,4.72,4.85,4.54,4.835,75494,0
+SOPH.US,D,20251202,000000,4.89,5.15,4.795,5.05,225682,0
+SOPH.US,D,20251203,000000,5.12,5.29,4.9,4.92,189523,0
+SOPH.US,D,20251204,000000,4.94,5.18,4.93,5.02,101200,0
+SOPH.US,D,20251205,000000,5.071,5.071,4.765,4.85,69087,0
+SOPH.US,D,20251208,000000,4.81,5,4.62,4.87,98770,0
+SOPH.US,D,20251209,000000,4.78,4.8295,4.6,4.6,36294,0
+SOPH.US,D,20251210,000000,4.61,4.84,4.58,4.65,93323,0
+SOPH.US,D,20251211,000000,4.63,4.8295,4.53,4.8,53158,0
+SOPH.US,D,20251212,000000,4.81,4.81,4.53,4.75,116566,0
+SOPH.US,D,20251215,000000,4.77,4.79,4.56,4.72,47180,0
+SOPH.US,D,20251216,000000,4.69,4.89,4.69,4.81,54453,0
+SOPH.US,D,20251217,000000,4.81,4.948,4.63,4.66,64440,0
+SOPH.US,D,20251218,000000,4.67,4.82,4.67,4.73,29834,0
+SOPH.US,D,20251219,000000,4.69,4.71,4.6,4.61,28094,0
+SOPH.US,D,20251222,000000,4.69,4.8433,4.665,4.78,61793,0
+SOPH.US,D,20251223,000000,4.76,4.7656,4.575,4.66,39656,0
+SOPH.US,D,20251224,000000,4.61,4.61,4.5,4.6,24789,0
+SOPH.US,D,20251226,000000,4.61,4.75,4.61,4.73,45571,0
+SOPH.US,D,20251229,000000,4.71,4.75,4.5595,4.65,22817,0
+SOPH.US,D,20251230,000000,4.66,4.82,4.5909,4.73,56360,0
+SOPH.US,D,20251231,000000,4.73,4.78,4.64,4.67,35433,0
+SOPH.US,D,20260102,000000,4.7,4.7,4.6,4.67,53248,0
+SOPH.US,D,20260105,000000,4.7,4.7,4.5243,4.6,49303,0
+SOPH.US,D,20260106,000000,4.6,4.91,4.57,4.8,127559,0
+SOPH.US,D,20260107,000000,4.85,5.05,4.72,5,117970,0
+SOPH.US,D,20260108,000000,5.03,5.04,4.815,4.96,82338,0
+SOPH.US,D,20260109,000000,4.94,5.4,4.78,5.29,309079,0
+SOPH.US,D,20260112,000000,5.5,5.545,4.62,5.15,298793,0
+SOPH.US,D,20260113,000000,5.18,5.305,5.08,5.25,118316,0
+SOPH.US,D,20260114,000000,5.29,5.29,5.04,5.15,161225,0
+SOPH.US,D,20260115,000000,5.16,5.26,5.085,5.16,71121,0
+SOPH.US,D,20260116,000000,5.17,5.5,5,5.45,2552176,0
+SOPH.US,D,20260120,000000,5.39,5.68,5.14,5.22,348270,0
+SOPH.US,D,20260121,000000,5.3,5.54,5.23,5.42,173550,0
+SOPH.US,D,20260122,000000,5.5,5.7,5.4568,5.52,429178,0
+SOPH.US,D,20260123,000000,5.52,5.69,5.23,5.36,325090,0
+SOPH.US,D,20260126,000000,5.36,5.4799,5.2,5.32,144420,0
+SOPH.US,D,20260127,000000,5.28,5.32,5.0301,5.25,135657,0
+SOPH.US,D,20260128,000000,5.19,5.33,5.19,5.25,104925,0
+SOPH.US,D,20260129,000000,5.3,5.3,5.01,5.17,215145,0
+SOPH.US,D,20260130,000000,5.11,5.3,5.11,5.25,217719,0
+SOPH.US,D,20260202,000000,5.29,5.62,5.23,5.35,838581,0
+SOPH.US,D,20260203,000000,5.36,5.44,4.95,5.02,256439,0
+SOPH.US,D,20260204,000000,5.07,5.25,4.91,5,355766,0
+SOPH.US,D,20260205,000000,5,5.25,4.6,4.6,226620,0
+SOPH.US,D,20260206,000000,4.69,4.93,4.66,4.8,173110,0
+SOPH.US,D,20260209,000000,4.8,4.9099,4.72,4.85,78877,0
+SOPH.US,D,20260210,000000,4.85,4.9971,4.75,4.78,201091,0
+SOPH.US,D,20260211,000000,5.06,5.06,4.68,4.78,161698,0
+SOPH.US,D,20260212,000000,4.79,4.8,4.6132,4.75,169756,0
+SOPH.US,D,20260213,000000,4.75,4.85,4.63,4.74,138354,0
+SOPH.US,D,20260217,000000,4.69,4.79,4.682,4.75,149864,0
+SOPH.US,D,20260218,000000,4.8,5.025,4.8,4.84,146557,0
diff --git a/daily/us/nasdaq stocks/2/sprb.us.txt b/daily/us/nasdaq stocks/2/sprb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d601872bacbd4e3e20e41e3f9061c0b4cef352ea
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sprb.us.txt	
@@ -0,0 +1,109 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPRB.US,D,20250915,000000,10.43,11.64,8.05,9.8,103423,0
+SPRB.US,D,20250916,000000,9.75,9.75,8.7,9.58,16686,0
+SPRB.US,D,20250917,000000,9.5,10.1,8.8715,9.52,10882,0
+SPRB.US,D,20250918,000000,9.5,9.5,8.8825,8.8825,2477,0
+SPRB.US,D,20250919,000000,8.89,9,8.375,8.375,5091,0
+SPRB.US,D,20250922,000000,8.7499,9.64,8.2,9.08,16437,0
+SPRB.US,D,20250923,000000,8.5,8.635,8.35,8.5,4720,0
+SPRB.US,D,20250924,000000,8.6,8.6,7.5,8.35,20086,0
+SPRB.US,D,20250925,000000,8,8.1,7.6866,7.75,6741,0
+SPRB.US,D,20250926,000000,7.97,7.97,7.75,7.75,824,0
+SPRB.US,D,20250929,000000,7.26,10.2,7.26,9.7,69182,0
+SPRB.US,D,20250930,000000,9.78,9.78,8.49,8.95,35041,0
+SPRB.US,D,20251001,000000,8.95,9.29,8.675,8.9,8011,0
+SPRB.US,D,20251002,000000,9.09,9.09,8.55,8.6,11829,0
+SPRB.US,D,20251003,000000,8.9,8.95,7.88,8.82,24573,0
+SPRB.US,D,20251006,000000,34.77,170,30.03,130.4,24947103,0
+SPRB.US,D,20251007,000000,211.95,240,175,182.6,2076703,0
+SPRB.US,D,20251008,000000,140,175,138.01,160.075,761183,0
+SPRB.US,D,20251009,000000,158.5,180,140.5019,175.31,347864,0
+SPRB.US,D,20251010,000000,177.95,199.1999,161.86,173.6,326839,0
+SPRB.US,D,20251013,000000,179.99,182.97,152,159.01,148678,0
+SPRB.US,D,20251014,000000,156.69,188.25,156.69,176.91,192672,0
+SPRB.US,D,20251015,000000,171.59,179.95,158,159.06,171361,0
+SPRB.US,D,20251016,000000,161.1,163,150,156.61,118507,0
+SPRB.US,D,20251017,000000,155.77,159.4128,151.83,157.82,136261,0
+SPRB.US,D,20251020,000000,153.44,154.95,143,148.16,94166,0
+SPRB.US,D,20251021,000000,148,148.875,129.535,129.54,124641,0
+SPRB.US,D,20251022,000000,128.54,144,128.54,140.53,87967,0
+SPRB.US,D,20251023,000000,136.91,140.45,128.44,129.92,63463,0
+SPRB.US,D,20251024,000000,131.03,137.38,130.01,133.24,135039,0
+SPRB.US,D,20251027,000000,135,138.45,112.9491,123.02,310026,0
+SPRB.US,D,20251028,000000,131.54,131.54,118.1,124.51,201287,0
+SPRB.US,D,20251029,000000,121.41,121.41,108.695,118,201517,0
+SPRB.US,D,20251030,000000,116,119.5397,103.21,107.25,226872,0
+SPRB.US,D,20251031,000000,107.26,111.61,101.04,110.1,220757,0
+SPRB.US,D,20251103,000000,109,111,100,104.75,365903,0
+SPRB.US,D,20251104,000000,101.96,109.01,100,104.94,107167,0
+SPRB.US,D,20251105,000000,103.2,121,101.92,120,89015,0
+SPRB.US,D,20251106,000000,120,120,114,119.29,47682,0
+SPRB.US,D,20251107,000000,119,128.38,114.28,127,78980,0
+SPRB.US,D,20251110,000000,125.69,129,115.61,115.61,308427,0
+SPRB.US,D,20251111,000000,118.81,126.38,109.71,112.66,251473,0
+SPRB.US,D,20251112,000000,117.79,117.79,95.01,102.195,127280,0
+SPRB.US,D,20251113,000000,99.37,117,96.05,112.57,272581,0
+SPRB.US,D,20251114,000000,105.6,110.84,105,106.345,179063,0
+SPRB.US,D,20251117,000000,108.67,110.68,103.59,108.835,181983,0
+SPRB.US,D,20251118,000000,104.28,120.55,102.0001,115,245427,0
+SPRB.US,D,20251119,000000,115.4,127.9,108.1422,111,338556,0
+SPRB.US,D,20251120,000000,111,115,100.0001,102.61,215187,0
+SPRB.US,D,20251121,000000,101.1,112.26,95.97,105,305247,0
+SPRB.US,D,20251124,000000,108,108.02,99.65,107,121827,0
+SPRB.US,D,20251125,000000,103,110,101.31,104.57,90301,0
+SPRB.US,D,20251126,000000,107.13,110,105,110,54311,0
+SPRB.US,D,20251128,000000,111,111,97,100,66810,0
+SPRB.US,D,20251201,000000,100.4,104.4589,74.01,83.11,529903,0
+SPRB.US,D,20251202,000000,87.57,92.42,83.12,89.2,108734,0
+SPRB.US,D,20251203,000000,88.255,99.99,85,90.16,163541,0
+SPRB.US,D,20251204,000000,89.7,92.4,83,90.44,47710,0
+SPRB.US,D,20251205,000000,86,86,78,79.99,154318,0
+SPRB.US,D,20251208,000000,82.66,83,78.6,81.68,90451,0
+SPRB.US,D,20251209,000000,81.67,97.24,81.39,95.15,144040,0
+SPRB.US,D,20251210,000000,91.54,95.045,85.34,85.67,48643,0
+SPRB.US,D,20251211,000000,85.2112,91.18,80.47,88.41,71486,0
+SPRB.US,D,20251212,000000,86.49,91.25,80.2,83.4,45048,0
+SPRB.US,D,20251215,000000,83.6,83.6,79.27,80.67,29235,0
+SPRB.US,D,20251216,000000,80,82.3958,75.21,78,40495,0
+SPRB.US,D,20251217,000000,79.375,81.775,71.26,75.84,55433,0
+SPRB.US,D,20251218,000000,75.95,77.695,73.56,76.77,21814,0
+SPRB.US,D,20251219,000000,75.1989,80,75.1989,78.74,87238,0
+SPRB.US,D,20251222,000000,77.48,82.98,77.48,82.82,19789,0
+SPRB.US,D,20251223,000000,84.35,87.11,82.95,83.74,36526,0
+SPRB.US,D,20251224,000000,84.02,84.95,81.8,84,14206,0
+SPRB.US,D,20251226,000000,83.4,86.275,82.8756,85.74,36870,0
+SPRB.US,D,20251229,000000,81.8001,85.5,81.8001,82.3,18488,0
+SPRB.US,D,20251230,000000,82.4,84.3596,82.3,82.67,16634,0
+SPRB.US,D,20251231,000000,82,87.7,81.3,87.11,29423,0
+SPRB.US,D,20260102,000000,87.95,90.99,86.854,90.7,25005,0
+SPRB.US,D,20260105,000000,89.01,91.05,81.06,82.12,32596,0
+SPRB.US,D,20260106,000000,82.14,86.81,80.11,80.57,48712,0
+SPRB.US,D,20260107,000000,81.22,82.01,78,78.09,32869,0
+SPRB.US,D,20260108,000000,81.22,81.22,72.87,73.7,60800,0
+SPRB.US,D,20260109,000000,75,80.88,74.2,79.99,32169,0
+SPRB.US,D,20260112,000000,81.43,83.92,77,77.8,40579,0
+SPRB.US,D,20260113,000000,78.88,81.5,77,81.5,16213,0
+SPRB.US,D,20260114,000000,79.69,84.5,74,78.37,45423,0
+SPRB.US,D,20260115,000000,75.85,78.1995,74.8119,74.89,12610,0
+SPRB.US,D,20260116,000000,74.76,78.205,73.37,73.53,22913,0
+SPRB.US,D,20260120,000000,73.47,75.69,71.46,71.46,17746,0
+SPRB.US,D,20260121,000000,72.96,78.92,72.5935,78.92,36580,0
+SPRB.US,D,20260122,000000,78.84,87.4,78,85.24,57725,0
+SPRB.US,D,20260123,000000,86.48,86.48,79.55,81.52,21874,0
+SPRB.US,D,20260126,000000,80.07,85.28,80.07,82.69,17872,0
+SPRB.US,D,20260127,000000,80.91,84.5,80.8501,84.24,18034,0
+SPRB.US,D,20260128,000000,85.0578,86,81.07,81.9,21267,0
+SPRB.US,D,20260129,000000,80.94,83.5,78,79.86,14276,0
+SPRB.US,D,20260130,000000,79.74,81.5,76.35,77.55,15059,0
+SPRB.US,D,20260202,000000,76.76,78.2273,76.0001,77.99,18393,0
+SPRB.US,D,20260203,000000,78.96,83.49,78,83.49,31010,0
+SPRB.US,D,20260204,000000,80.89,81.4,75.1,79.23,19778,0
+SPRB.US,D,20260205,000000,77.57,78.02,69.02,70.85,32763,0
+SPRB.US,D,20260206,000000,71.17,74.4,71,72.4,29999,0
+SPRB.US,D,20260209,000000,71.96,81.3,71.96,79.07,56927,0
+SPRB.US,D,20260210,000000,77.24,86.6199,75.5901,83.625,41029,0
+SPRB.US,D,20260211,000000,86.01,86.945,81,82.69,47092,0
+SPRB.US,D,20260212,000000,80,84.38,78.2962,82.96,25273,0
+SPRB.US,D,20260213,000000,80.0501,83.54,66.085,66.29,65134,0
+SPRB.US,D,20260217,000000,65.42,65.42,51.59,58.245,134748,0
+SPRB.US,D,20260218,000000,60.76,65,51.14,52.87,260929,0
diff --git a/daily/us/nasdaq stocks/2/srznw.us.txt b/daily/us/nasdaq stocks/2/srznw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f71385b9a20c6b92202c6e7008b93b0b971ba5e9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/srznw.us.txt	
@@ -0,0 +1,626 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SRZNW.US,D,20210813,000000,1.3,1.38,1.19,1.38,9953,0
+SRZNW.US,D,20210816,000000,1.3,1.3,1,1.17,9206,0
+SRZNW.US,D,20210817,000000,0.810001,0.9599,0.81,0.88,110534,0
+SRZNW.US,D,20210818,000000,0.9449,0.950101,0.8305,0.95,1686,0
+SRZNW.US,D,20210819,000000,0.9699,0.9699,0.7994,0.83,38979,0
+SRZNW.US,D,20210820,000000,0.8,0.87495,0.8,0.84,6308,0
+SRZNW.US,D,20210823,000000,0.85,0.85,0.8,0.85,83753,0
+SRZNW.US,D,20210824,000000,0.85,0.8882,0.85,0.86,2392,0
+SRZNW.US,D,20210825,000000,0.88,0.9,0.73,0.9,15127,0
+SRZNW.US,D,20210826,000000,0.72,0.72,0.72,0.72,204,0
+SRZNW.US,D,20210830,000000,0.835,0.86,0.835,0.86,26944,0
+SRZNW.US,D,20210831,000000,0.8,0.8,0.8,0.8,101,0
+SRZNW.US,D,20210901,000000,0.8,0.81,0.8,0.81,1000,0
+SRZNW.US,D,20210902,000000,0.82,0.87,0.82,0.850998,29228,0
+SRZNW.US,D,20210903,000000,0.8,0.85,0.8,0.85,26111,0
+SRZNW.US,D,20210907,000000,0.98,1.93,0.98,1.4899,121677,0
+SRZNW.US,D,20210908,000000,1.36,1.5,1.3421,1.42,27989,0
+SRZNW.US,D,20210909,000000,1.5,1.845,1.46,1.66,83643,0
+SRZNW.US,D,20210910,000000,1.66,1.73,1.44,1.44,27402,0
+SRZNW.US,D,20210913,000000,1.34,1.5,1.34,1.4899,10539,0
+SRZNW.US,D,20210914,000000,1.55,1.69,1.55,1.69,10229,0
+SRZNW.US,D,20210915,000000,1.78,1.94,1.78,1.94,41952,0
+SRZNW.US,D,20210916,000000,1.94,2.48,1.81,2.48,52244,0
+SRZNW.US,D,20210917,000000,2.5,3,2.27,2.56,52550,0
+SRZNW.US,D,20210920,000000,1.98,2.49,1.62,2.08,36965,0
+SRZNW.US,D,20210921,000000,2.21,2.27,1.7425,2.25,14459,0
+SRZNW.US,D,20210922,000000,0.9202,1.74,0.9202,1.7201,902,0
+SRZNW.US,D,20210923,000000,1.86,2,1.8,2,10296,0
+SRZNW.US,D,20210924,000000,1.99,2,1.85,1.8758,7605,0
+SRZNW.US,D,20210927,000000,1.6001,1.65,1.28,1.38,11619,0
+SRZNW.US,D,20210928,000000,1.4499,1.46,1.12,1.22,9346,0
+SRZNW.US,D,20210929,000000,1.22,1.22,1.1,1.1,21902,0
+SRZNW.US,D,20210930,000000,1.12,1.14,1.07,1.14,31712,0
+SRZNW.US,D,20211001,000000,1.19,1.23,1.1,1.23,15239,0
+SRZNW.US,D,20211004,000000,1.21,1.22,1.21,1.22,4438,0
+SRZNW.US,D,20211005,000000,1.21,1.34,1.21,1.31,14339,0
+SRZNW.US,D,20211007,000000,1.31,1.31,1.1,1.13,21642,0
+SRZNW.US,D,20211008,000000,1.06,1.06,1.06,1.06,210,0
+SRZNW.US,D,20211011,000000,1.23,1.23,1.11,1.11,6164,0
+SRZNW.US,D,20211012,000000,1.15,1.15,1.14,1.15,2444,0
+SRZNW.US,D,20211013,000000,1.21,1.23,1.14,1.14,11902,0
+SRZNW.US,D,20211019,000000,1.26,1.27,1.07,1.07,4099,0
+SRZNW.US,D,20211028,000000,1.27,1.27,1.26,1.26,2552,0
+SRZNW.US,D,20211029,000000,1.26,1.28,1.26,1.28,4100,0
+SRZNW.US,D,20211101,000000,1.27,1.5,1.27,1.5,5100,0
+SRZNW.US,D,20211102,000000,1.57,1.57,1.54,1.55,2288,0
+SRZNW.US,D,20211103,000000,1.56,1.78,1.56,1.78,8152,0
+SRZNW.US,D,20211104,000000,1.75,1.77,1.4,1.4,5779,0
+SRZNW.US,D,20211105,000000,1.69,1.69,1.686,1.686,220,0
+SRZNW.US,D,20211109,000000,1.78,1.78,1.7045,1.7045,1238,0
+SRZNW.US,D,20211110,000000,1.7,1.7,1.62,1.62,1500,0
+SRZNW.US,D,20211111,000000,1.74,2.49,1.74,2.18,8840,0
+SRZNW.US,D,20211112,000000,2.13,2.29,2.11,2.22,9145,0
+SRZNW.US,D,20211115,000000,2.15,2.165,1.89,2.02,15528,0
+SRZNW.US,D,20211116,000000,2.15,2.305,2.09,2.09,2241,0
+SRZNW.US,D,20211117,000000,2.49,2.49,2.19,2.2,5681,0
+SRZNW.US,D,20211118,000000,2.43,2.4681,1.94,2.18,8044,0
+SRZNW.US,D,20211119,000000,2.16,2.16,2.11,2.14,1000,0
+SRZNW.US,D,20211122,000000,2.31,2.31,2.13,2.18,1040,0
+SRZNW.US,D,20211123,000000,2.29,2.3,2.27,2.3,1000,0
+SRZNW.US,D,20211129,000000,2.16,2.16,2.09,2.12,441,0
+SRZNW.US,D,20211206,000000,1.945,2.04,1.945,2,1460,0
+SRZNW.US,D,20211207,000000,2,2,2,2,500,0
+SRZNW.US,D,20211213,000000,2,2,1.474,1.474,400,0
+SRZNW.US,D,20211214,000000,1.32,1.32,1.17,1.17,3905,0
+SRZNW.US,D,20211215,000000,1.17,1.31,1.15,1.17,13207,0
+SRZNW.US,D,20211216,000000,1.27,1.32,1.27,1.32,2160,0
+SRZNW.US,D,20211221,000000,0.8898,1.28,0.61,1.28,11500,0
+SRZNW.US,D,20211222,000000,1.28,1.4,1.28,1.39,1020,0
+SRZNW.US,D,20211227,000000,1.2,1.29,1.2,1.29,900,0
+SRZNW.US,D,20211228,000000,1.16,1.17,1.11,1.12,2250,0
+SRZNW.US,D,20211231,000000,1.12,1.15,1.12,1.15,2975,0
+SRZNW.US,D,20220103,000000,1.12,1.2,1.11,1.11,3350,0
+SRZNW.US,D,20220104,000000,1.11,1.11,0.9128,0.99,2700,0
+SRZNW.US,D,20220105,000000,0.96,0.96,0.9101,0.9101,513,0
+SRZNW.US,D,20220106,000000,0.91,0.91,0.91,0.91,1240,0
+SRZNW.US,D,20220107,000000,0.9105,0.9105,0.91,0.9105,1416,0
+SRZNW.US,D,20220112,000000,0.85,0.85,0.85,0.85,102,0
+SRZNW.US,D,20220113,000000,0.7001,0.7001,0.61,0.61,1110,0
+SRZNW.US,D,20220114,000000,0.5495,0.56,0.54,0.56,1346,0
+SRZNW.US,D,20220118,000000,0.647475,0.647475,0.647475,0.647475,676,0
+SRZNW.US,D,20220119,000000,0.8416,0.8416,0.6,0.6,1350,0
+SRZNW.US,D,20220121,000000,0.5,0.5,0.4024,0.4531,123696,0
+SRZNW.US,D,20220125,000000,0.24,0.44,0.24,0.44,536,0
+SRZNW.US,D,20220203,000000,0.46,0.46,0.4324,0.4324,1436,0
+SRZNW.US,D,20220214,000000,0.5,0.5,0.5,0.5,227,0
+SRZNW.US,D,20220302,000000,0.25,0.25,0.25,0.25,1243,0
+SRZNW.US,D,20220304,000000,0.25,0.25,0.25,0.25,200,0
+SRZNW.US,D,20220309,000000,0.25,0.4099,0.25,0.4099,202137,0
+SRZNW.US,D,20220310,000000,0.45,0.45,0.35,0.35,48400,0
+SRZNW.US,D,20220315,000000,0.4899,0.4899,0.4679,0.4679,1100,0
+SRZNW.US,D,20220317,000000,0.4899,0.4899,0.4899,0.4899,116,0
+SRZNW.US,D,20220321,000000,0.4899,0.4899,0.48,0.48,1000,0
+SRZNW.US,D,20220322,000000,0.3128,0.3128,0.2401,0.29,17700,0
+SRZNW.US,D,20220323,000000,0.31,0.3285,0.2701,0.3284,20310,0
+SRZNW.US,D,20220324,000000,0.26,0.26,0.2501,0.2501,1399,0
+SRZNW.US,D,20220325,000000,0.27,0.3,0.25,0.25,15286,0
+SRZNW.US,D,20220328,000000,0.26,0.26,0.2,0.2,5443,0
+SRZNW.US,D,20220329,000000,0.2001,0.2196,0.2,0.2196,2816,0
+SRZNW.US,D,20220330,000000,0.21,0.2525,0.14,0.2,41078,0
+SRZNW.US,D,20220331,000000,0.2375,0.25,0.237451,0.25,1905,0
+SRZNW.US,D,20220406,000000,0.199899,0.2043,0.17,0.181,20800,0
+SRZNW.US,D,20220407,000000,0.2,0.25,0.2,0.25,216,0
+SRZNW.US,D,20220412,000000,0.25,0.25,0.25,0.25,110,0
+SRZNW.US,D,20220418,000000,0.2101,0.2101,0.2101,0.2101,530,0
+SRZNW.US,D,20220510,000000,0.22,0.22,0.21,0.22,1671,0
+SRZNW.US,D,20220511,000000,0.22,0.22,0.1425,0.1425,8298,0
+SRZNW.US,D,20220519,000000,0.2177,0.2414,0.2177,0.2414,1000,0
+SRZNW.US,D,20220520,000000,0.155,0.246,0.155,0.246,4776,0
+SRZNW.US,D,20220523,000000,0.368,0.368,0.2606,0.29,7100,0
+SRZNW.US,D,20220524,000000,0.447,0.447,0.1558,0.2499,5346,0
+SRZNW.US,D,20220525,000000,0.328,0.328,0.1719,0.2116,1700,0
+SRZNW.US,D,20220526,000000,0.1611,0.318,0.1611,0.3037,900,0
+SRZNW.US,D,20220527,000000,0.428,0.438,0.3099,0.3285,1800,0
+SRZNW.US,D,20220601,000000,0.2999,0.2999,0.2718,0.2718,604,0
+SRZNW.US,D,20220602,000000,0.3547,0.3887,0.1793,0.2323,6155,0
+SRZNW.US,D,20220603,000000,0.2799,0.3881,0.2029,0.2029,11213,0
+SRZNW.US,D,20220606,000000,0.258,0.258,0.1816,0.1906,3805,0
+SRZNW.US,D,20220607,000000,0.1804,0.2482,0.16,0.2094,7975,0
+SRZNW.US,D,20220608,000000,0.2399,0.2794,0.2399,0.2667,9181,0
+SRZNW.US,D,20220610,000000,0.2,0.2,0.2,0.2,160,0
+SRZNW.US,D,20220615,000000,0.2122,0.2122,0.2122,0.2122,100,0
+SRZNW.US,D,20220617,000000,0.2076,0.2076,0.1976,0.1976,2009,0
+SRZNW.US,D,20220623,000000,0.155,0.1855,0.155,0.1725,6985,0
+SRZNW.US,D,20220627,000000,0.2327,0.2533,0.2327,0.2433,6500,0
+SRZNW.US,D,20220628,000000,0.2201,0.2201,0.1727,0.1897,3851,0
+SRZNW.US,D,20220629,000000,0.2327,0.2676,0.1734,0.2095,9161,0
+SRZNW.US,D,20220630,000000,0.2251,0.3061,0.1734,0.1914,10175,0
+SRZNW.US,D,20220701,000000,0.2273,0.2792,0.2273,0.2331,4445,0
+SRZNW.US,D,20220705,000000,0.19,0.2176,0.1868,0.2096,4800,0
+SRZNW.US,D,20220706,000000,0.256,0.3238,0.1758,0.23,14255,0
+SRZNW.US,D,20220707,000000,0.1744,0.3158,0.1744,0.2555,20223,0
+SRZNW.US,D,20220708,000000,0.3226,0.3458,0.2055,0.2055,12517,0
+SRZNW.US,D,20220711,000000,0.1859,0.2358,0.1773,0.2154,14627,0
+SRZNW.US,D,20220712,000000,0.2954,0.3381,0.231,0.3,22115,0
+SRZNW.US,D,20220713,000000,0.34,0.3758,0.2001,0.35,14402,0
+SRZNW.US,D,20220714,000000,0.3747,0.4019,0.2281,0.39,17836,0
+SRZNW.US,D,20220715,000000,0.2819,0.554,0.2624,0.4999,56996,0
+SRZNW.US,D,20220718,000000,0.4999,0.4999,0.31,0.445,43500,0
+SRZNW.US,D,20220719,000000,0.3357,0.5458,0.2903,0.42,26997,0
+SRZNW.US,D,20220720,000000,0.4676,0.4676,0.35,0.37,5507,0
+SRZNW.US,D,20220721,000000,0.4487,0.4659,0.3801,0.3801,7245,0
+SRZNW.US,D,20220722,000000,0.418,0.5012,0.33,0.3885,18716,0
+SRZNW.US,D,20220726,000000,0.3101,0.3551,0.2,0.256,68347,0
+SRZNW.US,D,20220727,000000,0.2398,0.28,0.1755,0.2398,2655,0
+SRZNW.US,D,20220728,000000,0.212,0.28,0.2051,0.2455,1600,0
+SRZNW.US,D,20220729,000000,0.2144,0.2177,0.1744,0.2067,4399,0
+SRZNW.US,D,20220802,000000,0.2177,0.3,0.2177,0.278,1501,0
+SRZNW.US,D,20220803,000000,0.29,0.29,0.29,0.29,150,0
+SRZNW.US,D,20220805,000000,0.2712,0.3224,0.1824,0.1924,11305,0
+SRZNW.US,D,20220808,000000,0.205,0.3048,0.1875,0.235,11235,0
+SRZNW.US,D,20220809,000000,0.305,0.3082,0.2299,0.24,5782,0
+SRZNW.US,D,20220810,000000,0.275,0.3131,0.26,0.2781,3210,0
+SRZNW.US,D,20220811,000000,0.3168,0.3168,0.2574,0.2574,1925,0
+SRZNW.US,D,20220815,000000,0.3174,0.3174,0.202,0.2165,2619,0
+SRZNW.US,D,20220816,000000,0.2789,0.2789,0.2789,0.2789,100,0
+SRZNW.US,D,20220817,000000,0.293,0.3219,0.2643,0.2643,3600,0
+SRZNW.US,D,20220818,000000,0.3043,0.4298,0.2367,0.2595,14209,0
+SRZNW.US,D,20220819,000000,0.3095,0.398,0.3094,0.3439,6017,0
+SRZNW.US,D,20220822,000000,0.3104,0.339,0.2984,0.3085,1800,0
+SRZNW.US,D,20220823,000000,0.255,0.3,0.255,0.3,900,0
+SRZNW.US,D,20220901,000000,0.3471,0.3644,0.1901,0.29,18386,0
+SRZNW.US,D,20220902,000000,0.2901,0.33,0.2098,0.2696,16121,0
+SRZNW.US,D,20220906,000000,0.26,0.28,0.24,0.28,11877,0
+SRZNW.US,D,20220908,000000,0.289,0.2898,0.2601,0.285,6505,0
+SRZNW.US,D,20220912,000000,0.2261,0.323,0.2,0.25,3879,0
+SRZNW.US,D,20220913,000000,0.2261,0.315,0.2261,0.285,1309,0
+SRZNW.US,D,20220914,000000,0.2337,0.3437,0.2337,0.2342,7408,0
+SRZNW.US,D,20220915,000000,0.2555,0.32,0.2555,0.2724,706,0
+SRZNW.US,D,20220920,000000,0.2699,0.2699,0.2462,0.2462,1400,0
+SRZNW.US,D,20220923,000000,0.2362,0.2362,0.2162,0.2162,300,0
+SRZNW.US,D,20220926,000000,0.215,0.215,0.1709,0.1709,1372,0
+SRZNW.US,D,20220927,000000,0.1878,0.2598,0.1698,0.1698,3550,0
+SRZNW.US,D,20220929,000000,0.186,0.2707,0.186,0.2277,3574,0
+SRZNW.US,D,20220930,000000,0.151,0.2566,0.1501,0.1845,4913,0
+SRZNW.US,D,20221003,000000,0.234,0.2621,0.14,0.19,13324,0
+SRZNW.US,D,20221004,000000,0.1599,0.268,0.1397,0.2289,12367,0
+SRZNW.US,D,20221006,000000,0.22,0.22,0.22,0.22,1020,0
+SRZNW.US,D,20221007,000000,0.2166,0.2166,0.1766,0.184,32030,0
+SRZNW.US,D,20221010,000000,0.1666,0.1847,0.1666,0.184,37400,0
+SRZNW.US,D,20221018,000000,0.12,0.359,0.12,0.359,78519,0
+SRZNW.US,D,20221025,000000,0.1302,0.3264,0.1302,0.2807,23818,0
+SRZNW.US,D,20221026,000000,0.2102,0.2293,0.2005,0.2293,1785,0
+SRZNW.US,D,20221027,000000,0.1608,0.3192,0.1608,0.2893,9337,0
+SRZNW.US,D,20221028,000000,0.2483,0.28,0.2293,0.2293,5645,0
+SRZNW.US,D,20221031,000000,0.2089,0.23,0.1307,0.216,21045,0
+SRZNW.US,D,20221101,000000,0.2432,0.2944,0.1345,0.17,152923,0
+SRZNW.US,D,20221102,000000,0.2,0.2,0.1746,0.1746,4042,0
+SRZNW.US,D,20221103,000000,0.19,0.275,0.1814,0.1814,3739,0
+SRZNW.US,D,20221104,000000,0.223,0.2469,0.1799,0.1799,2629,0
+SRZNW.US,D,20221107,000000,0.2185,0.28,0.18,0.1842,10403,0
+SRZNW.US,D,20221108,000000,0.2633,0.2809,0.1703,0.1796,13515,0
+SRZNW.US,D,20221109,000000,0.2292,0.2554,0.1851,0.19,24198,0
+SRZNW.US,D,20221110,000000,0.2101,0.22,0.1851,0.1851,7972,0
+SRZNW.US,D,20221122,000000,0.15,0.1709,0.1326,0.1709,6291,0
+SRZNW.US,D,20221128,000000,0.088,0.088,0.064,0.0768,12061,0
+SRZNW.US,D,20221129,000000,0.064,0.07,0.063,0.07,7617,0
+SRZNW.US,D,20221130,000000,0.062,0.062,0.0212,0.0406,13939,0
+SRZNW.US,D,20221201,000000,0.05,0.05,0.05,0.05,100,0
+SRZNW.US,D,20221205,000000,0.0292,0.05,0.026,0.05,6756,0
+SRZNW.US,D,20221206,000000,0.05,0.0551,0.05,0.0551,12790,0
+SRZNW.US,D,20221207,000000,0.0551,0.0551,0.055,0.055,3400,0
+SRZNW.US,D,20221209,000000,0.055,0.06,0.055,0.06,2448,0
+SRZNW.US,D,20221212,000000,0.065,0.065,0.065,0.065,500,0
+SRZNW.US,D,20221215,000000,0.065,0.088,0.0649,0.088,18150,0
+SRZNW.US,D,20221216,000000,0.0797,0.0798,0.0795,0.0795,10045,0
+SRZNW.US,D,20221219,000000,0.07,0.07,0.055,0.0551,18978,0
+SRZNW.US,D,20221220,000000,0.055,0.0551,0.055,0.0551,2156,0
+SRZNW.US,D,20221221,000000,0.055,0.0551,0.055,0.0551,10100,0
+SRZNW.US,D,20230103,000000,0.08,0.080101,0.08,0.080101,501,0
+SRZNW.US,D,20230104,000000,0.072949,0.072949,0.072949,0.072949,1000,0
+SRZNW.US,D,20230106,000000,0.0739,0.0739,0.0739,0.0739,1700,0
+SRZNW.US,D,20230112,000000,0.07391,0.07391,0.0695,0.0722,2821,0
+SRZNW.US,D,20230113,000000,0.07,0.07,0.07,0.07,622,0
+SRZNW.US,D,20230117,000000,0.065,0.065,0.065,0.065,122,0
+SRZNW.US,D,20230118,000000,0.065,0.065,0.065,0.065,6276,0
+SRZNW.US,D,20230123,000000,0.064,0.064,0.0551,0.0551,3122,0
+SRZNW.US,D,20230124,000000,0.0565,0.0565,0.0565,0.0565,510,0
+SRZNW.US,D,20230126,000000,0.055,0.0556,0.055,0.0556,5966,0
+SRZNW.US,D,20230130,000000,0.06,0.06,0.06,0.06,5000,0
+SRZNW.US,D,20230131,000000,0.07,0.073,0.06511,0.073,2600,0
+SRZNW.US,D,20230201,000000,0.0665,0.1,0.0565,0.1,3238,0
+SRZNW.US,D,20230202,000000,0.0605,0.0605,0.0605,0.0605,3138,0
+SRZNW.US,D,20230203,000000,0.08,0.08,0.08,0.08,100,0
+SRZNW.US,D,20230206,000000,0.1,0.1,0.1,0.1,1100,0
+SRZNW.US,D,20230209,000000,0.0995,0.14,0.0605,0.1064,21172,0
+SRZNW.US,D,20230213,000000,0.1024,0.119999,0.1022,0.1022,2806,0
+SRZNW.US,D,20230214,000000,0.098,0.1,0.098,0.098053,4701,0
+SRZNW.US,D,20230215,000000,0.1,0.1,0.1,0.1,1672,0
+SRZNW.US,D,20230216,000000,0.1,0.1,0.098,0.0981,6410,0
+SRZNW.US,D,20230217,000000,0.099899,0.099899,0.098,0.098,620,0
+SRZNW.US,D,20230221,000000,0.098,0.098,0.098,0.098,6489,0
+SRZNW.US,D,20230223,000000,0.11,0.11,0.11,0.11,107,0
+SRZNW.US,D,20230224,000000,0.118,0.118,0.118,0.118,2400,0
+SRZNW.US,D,20230301,000000,0.0653,0.1001,0.0616,0.1001,3520,0
+SRZNW.US,D,20230303,000000,0.072,0.072,0.0598,0.06,2297,0
+SRZNW.US,D,20230306,000000,0.0615,0.0615,0.0606,0.0606,500,0
+SRZNW.US,D,20230310,000000,0.058,0.059,0.058,0.059,1700,0
+SRZNW.US,D,20230313,000000,0.0582,0.0608,0.0582,0.0582,300,0
+SRZNW.US,D,20230317,000000,0.0862,0.0924,0.0841,0.0924,1102,0
+SRZNW.US,D,20230320,000000,0.0832,0.0832,0.075,0.075,487,0
+SRZNW.US,D,20230321,000000,0.08,0.08,0.079899,0.079899,2264,0
+SRZNW.US,D,20230322,000000,0.0895,0.1,0.0895,0.1,3014,0
+SRZNW.US,D,20230406,000000,0.0995,0.0995,0.0995,0.0995,120,0
+SRZNW.US,D,20230418,000000,0.09,0.09,0.086,0.086,1307,0
+SRZNW.US,D,20230419,000000,0.0848,0.0848,0.081,0.084,1187,0
+SRZNW.US,D,20230425,000000,0.061,0.0707,0.0391,0.0391,26366,0
+SRZNW.US,D,20230426,000000,0.0389,0.0393,0.0389,0.0389,670,0
+SRZNW.US,D,20230427,000000,0.0384,0.0384,0.0384,0.0384,119,0
+SRZNW.US,D,20230428,000000,0.1188,0.1188,0.1188,0.1188,100,0
+SRZNW.US,D,20230502,000000,0.1071,0.1071,0.089899,0.09,340,0
+SRZNW.US,D,20230503,000000,0.09,0.09,0.058,0.058,805,0
+SRZNW.US,D,20230504,000000,0.06,0.0732,0.06,0.0732,890,0
+SRZNW.US,D,20230505,000000,0.0594,0.06,0.0541,0.05845,3629,0
+SRZNW.US,D,20230508,000000,0.0541,0.0541,0.0541,0.0541,376,0
+SRZNW.US,D,20230509,000000,0.06,0.06,0.0541,0.06,3600,0
+SRZNW.US,D,20230510,000000,0.06,0.06,0.057198,0.06,6107,0
+SRZNW.US,D,20230512,000000,0.063601,0.063601,0.054,0.062,9245,0
+SRZNW.US,D,20230515,000000,0.0538,0.0538,0.0538,0.0538,728,0
+SRZNW.US,D,20230518,000000,0.0637,0.0637,0.0637,0.0637,351,0
+SRZNW.US,D,20230519,000000,0.052,0.052,0.052,0.052,120,0
+SRZNW.US,D,20230524,000000,0.07,0.07,0.0693,0.0693,293,0
+SRZNW.US,D,20230525,000000,0.0638,0.0638,0.0638,0.0638,125,0
+SRZNW.US,D,20230526,000000,0.069899,0.069899,0.069899,0.069899,290,0
+SRZNW.US,D,20230531,000000,0.052,0.052,0.052,0.052,205,0
+SRZNW.US,D,20230602,000000,0.0525,0.0525,0.0525,0.0525,200,0
+SRZNW.US,D,20230605,000000,0.0647,0.0647,0.0647,0.0647,200,0
+SRZNW.US,D,20230606,000000,0.06,0.06,0.06,0.06,250,0
+SRZNW.US,D,20230607,000000,0.052,0.06,0.047053,0.05,8152,0
+SRZNW.US,D,20230613,000000,0.0693,0.0693,0.0693,0.0693,205,0
+SRZNW.US,D,20230614,000000,0.0474,0.0474,0.044,0.0471,1670,0
+SRZNW.US,D,20230615,000000,0.05,0.05,0.05,0.05,200,0
+SRZNW.US,D,20230621,000000,0.056451,0.0693,0.056451,0.0693,417,0
+SRZNW.US,D,20230622,000000,0.06,0.06,0.0574,0.0574,1259,0
+SRZNW.US,D,20230623,000000,0.06,0.06,0.06,0.06,425,0
+SRZNW.US,D,20230626,000000,0.0553,0.0553,0.0553,0.0553,300,0
+SRZNW.US,D,20230628,000000,0.048271,0.048271,0.048271,0.048271,110,0
+SRZNW.US,D,20230630,000000,0.0552,0.0552,0.0552,0.0552,200,0
+SRZNW.US,D,20230710,000000,0.043,0.043,0.042953,0.042953,400,0
+SRZNW.US,D,20230711,000000,0.05,0.05,0.045,0.045,801,0
+SRZNW.US,D,20230713,000000,0.0444,0.0444,0.0387,0.0387,40017,0
+SRZNW.US,D,20230724,000000,0.0495,0.0495,0.0375,0.0378,700,0
+SRZNW.US,D,20230726,000000,0.040101,0.0404,0.04,0.04,500,0
+SRZNW.US,D,20230731,000000,0.0495,0.05,0.04,0.0414,1010,0
+SRZNW.US,D,20230803,000000,0.0495,0.05,0.04,0.04,1700,0
+SRZNW.US,D,20230807,000000,0.0495,0.05,0.04,0.0404,1100,0
+SRZNW.US,D,20230808,000000,0.04,0.0404,0.04,0.04,600,0
+SRZNW.US,D,20230809,000000,0.049899,0.05292,0.04,0.04,26742,0
+SRZNW.US,D,20230811,000000,0.0421,0.0421,0.0421,0.0421,373,0
+SRZNW.US,D,20230814,000000,0.0455,0.0455,0.041,0.0411,1035,0
+SRZNW.US,D,20230817,000000,0.0411,0.0455,0.0411,0.0455,220,0
+SRZNW.US,D,20230821,000000,0.0455,0.0455,0.0455,0.0455,960,0
+SRZNW.US,D,20230823,000000,0.0455,0.0455,0.0455,0.0455,900,0
+SRZNW.US,D,20230824,000000,0.05,0.05,0.041,0.0411,4530,0
+SRZNW.US,D,20230906,000000,0.0493,0.0498,0.0493,0.0498,322,0
+SRZNW.US,D,20230907,000000,0.05,0.05,0.0425,0.0464,3263,0
+SRZNW.US,D,20230918,000000,0.041,0.11,0.041,0.081,26090,0
+SRZNW.US,D,20230920,000000,0.0444,0.0547,0.0438,0.0542,2189,0
+SRZNW.US,D,20230921,000000,0.0876,0.0876,0.0876,0.0876,317,0
+SRZNW.US,D,20230922,000000,0.0536,0.0536,0.0438,0.0438,626,0
+SRZNW.US,D,20230925,000000,0.0436,0.0436,0.0436,0.0436,292,0
+SRZNW.US,D,20230927,000000,0.044,0.044,0.041,0.0436,12084,0
+SRZNW.US,D,20230929,000000,0.041,0.0411,0.041,0.0411,599,0
+SRZNW.US,D,20231002,000000,0.04,0.041,0.03,0.03,13299,0
+SRZNW.US,D,20231003,000000,0.03,0.03,0.0272,0.03,3285,0
+SRZNW.US,D,20231004,000000,0.0274,0.0274,0.026,0.0268,3439,0
+SRZNW.US,D,20231005,000000,0.0262,0.0262,0.024,0.024,4430,0
+SRZNW.US,D,20231006,000000,0.0238,0.0238,0.02,0.02,8939,0
+SRZNW.US,D,20231009,000000,0.0191,0.02,0.0175,0.0175,6541,0
+SRZNW.US,D,20231010,000000,0.0176,0.0176,0.0159,0.016,6337,0
+SRZNW.US,D,20231011,000000,0.0151,0.0151,0.012,0.012,10279,0
+SRZNW.US,D,20231012,000000,0.0111,0.0111,0.009,0.009,20745,0
+SRZNW.US,D,20231013,000000,0.0088,0.009,0.0082,0.0082,34813,0
+SRZNW.US,D,20231017,000000,0.0082,0.0082,0.0058,0.006,87410,0
+SRZNW.US,D,20231018,000000,0.006,0.006,0.006,0.006,7628,0
+SRZNW.US,D,20231019,000000,0.0114,0.0114,0.0114,0.0114,532,0
+SRZNW.US,D,20231031,000000,0.01,0.0106,0.0099,0.01,25104,0
+SRZNW.US,D,20231101,000000,0.01,0.01,0.0084,0.0084,1723,0
+SRZNW.US,D,20231102,000000,0.0125,0.0175,0.0125,0.0175,1342,0
+SRZNW.US,D,20231103,000000,0.0258,0.0258,0.0258,0.0258,114,0
+SRZNW.US,D,20231106,000000,0.0158,0.0159,0.015,0.015,1100,0
+SRZNW.US,D,20231107,000000,0.0288,0.029,0.0288,0.029,6466,0
+SRZNW.US,D,20231110,000000,0.02,0.02,0.0101,0.0101,18330,0
+SRZNW.US,D,20231120,000000,0.03,0.034,0.029156,0.029156,8438,0
+SRZNW.US,D,20231121,000000,0.025,0.0251,0.025,0.025,5500,0
+SRZNW.US,D,20231127,000000,0.0348,0.035,0.031333,0.031333,2000,0
+SRZNW.US,D,20231128,000000,0.029,0.029,0.029,0.029,100,0
+SRZNW.US,D,20231129,000000,0.0161,0.035,0.011,0.0349,4700,0
+SRZNW.US,D,20231130,000000,0.04,0.0484,0.0152,0.0318,31240,0
+SRZNW.US,D,20231205,000000,0.04,0.0494,0.0164,0.0494,3336,0
+SRZNW.US,D,20231212,000000,0.0175,0.0175,0.016,0.016334,19771,0
+SRZNW.US,D,20231214,000000,0.0162,0.0162,0.0162,0.0162,25339,0
+SRZNW.US,D,20231215,000000,0.0161,0.0163,0.0161,0.0163,1353,0
+SRZNW.US,D,20231218,000000,0.026234,0.026234,0.02,0.02,4001,0
+SRZNW.US,D,20231219,000000,0.020591,0.020591,0.0179,0.0179,2190,0
+SRZNW.US,D,20231220,000000,0.03,0.03,0.0179,0.018,22682,0
+SRZNW.US,D,20231222,000000,0.019088,0.0191,0.01905,0.0191,6715,0
+SRZNW.US,D,20231226,000000,0.019,0.0278,0.019,0.0278,1347,0
+SRZNW.US,D,20231229,000000,0.0251,0.0251,0.016549,0.0194,251222,0
+SRZNW.US,D,20240102,000000,0.019,0.019,0.0182,0.019,11920,0
+SRZNW.US,D,20240103,000000,0.0188,0.0188,0.014,0.015,10494,0
+SRZNW.US,D,20240104,000000,0.0147,0.0147,0.01276,0.013,6647,0
+SRZNW.US,D,20240110,000000,0.0278,0.0351,0.02,0.02,31324,0
+SRZNW.US,D,20240117,000000,0.031189,0.031189,0.0194,0.0194,1353,0
+SRZNW.US,D,20240126,000000,0.02,0.02,0.0121,0.0121,19208,0
+SRZNW.US,D,20240130,000000,0.0125,0.0125,0.0121,0.0121,576,0
+SRZNW.US,D,20240131,000000,0.02,0.02,0.02,0.02,4924,0
+SRZNW.US,D,20240201,000000,0.02,0.02,0.0161,0.0161,489,0
+SRZNW.US,D,20240202,000000,0.016139,0.02,0.0124,0.0124,12924,0
+SRZNW.US,D,20240208,000000,0.019899,0.02,0.0161,0.0161,1220,0
+SRZNW.US,D,20240209,000000,0.02,0.02,0.02,0.02,363,0
+SRZNW.US,D,20240212,000000,0.02,0.02,0.018148,0.018148,1220,0
+SRZNW.US,D,20240213,000000,0.0181,0.0488,0.015,0.0349,11314,0
+SRZNW.US,D,20240214,000000,0.0488,0.1051,0.0428,0.0428,9494,0
+SRZNW.US,D,20240215,000000,0.039,0.039,0.039,0.039,333,0
+SRZNW.US,D,20240220,000000,0.0581,0.0611,0.039,0.0392,2560,0
+SRZNW.US,D,20240221,000000,0.0888,0.0888,0.037,0.037,1501,0
+SRZNW.US,D,20240222,000000,0.0888,0.0888,0.0375,0.0375,807,0
+SRZNW.US,D,20240223,000000,0.0777,0.0777,0.037,0.0414,2959,0
+SRZNW.US,D,20240226,000000,0.04,0.044799,0.037,0.044799,2639,0
+SRZNW.US,D,20240227,000000,0.05,0.05,0.035,0.035,2834,0
+SRZNW.US,D,20240228,000000,0.0496,0.0496,0.037,0.037,474,0
+SRZNW.US,D,20240229,000000,0.0496,0.0496,0.036,0.036,456,0
+SRZNW.US,D,20240301,000000,0.036201,0.036201,0.0361,0.0361,666,0
+SRZNW.US,D,20240304,000000,0.037,0.04,0.037,0.04,1114,0
+SRZNW.US,D,20240305,000000,0.0477,0.0479,0.04,0.047799,2802,0
+SRZNW.US,D,20240306,000000,0.0475,0.048,0.0413,0.048,4652,0
+SRZNW.US,D,20240307,000000,0.048,0.048,0.039,0.048,7174,0
+SRZNW.US,D,20240308,000000,0.048,0.05,0.039,0.039,3923,0
+SRZNW.US,D,20240311,000000,0.05,0.05,0.0391,0.045,2930,0
+SRZNW.US,D,20240312,000000,0.0449,0.05,0.0448,0.045,1406,0
+SRZNW.US,D,20240313,000000,0.05,0.05,0.039,0.039,4220,0
+SRZNW.US,D,20240314,000000,0.05,0.05,0.05,0.05,655,0
+SRZNW.US,D,20240315,000000,0.05,0.05,0.041,0.041,5575,0
+SRZNW.US,D,20240318,000000,0.05,0.05,0.05,0.05,497,0
+SRZNW.US,D,20240319,000000,0.05,0.05,0.039,0.044775,638,0
+SRZNW.US,D,20240320,000000,0.07,0.07,0.04,0.04,3263,0
+SRZNW.US,D,20240325,000000,0.079,0.079,0.079,0.079,100,0
+SRZNW.US,D,20240326,000000,0.0499,0.0499,0.047899,0.048,431,0
+SRZNW.US,D,20240327,000000,0.05,0.05,0.025,0.025,25102,0
+SRZNW.US,D,20240328,000000,0.0498,0.0498,0.0302,0.0302,5900,0
+SRZNW.US,D,20240401,000000,0.048,0.048,0.033,0.048,1108,0
+SRZNW.US,D,20240402,000000,0.035,0.036,0.02705,0.028,9979,0
+SRZNW.US,D,20240403,000000,0.03,0.03,0.0189,0.02,22917,0
+SRZNW.US,D,20240404,000000,0.0201,0.024151,0.0201,0.024151,2100,0
+SRZNW.US,D,20240409,000000,0.037,0.037,0.021,0.032301,7268,0
+SRZNW.US,D,20240417,000000,0.029,0.029,0.029,0.029,155,0
+SRZNW.US,D,20240424,000000,0.0221,0.0221,0.0221,0.0221,100,0
+SRZNW.US,D,20240503,000000,0.029,0.029,0.029,0.029,9521,0
+SRZNW.US,D,20240509,000000,0.029,0.029,0.029,0.029,150,0
+SRZNW.US,D,20240510,000000,0.029,0.029,0.0289,0.0289,2000,0
+SRZNW.US,D,20240513,000000,0.0221,0.02211,0.0221,0.0221,1609,0
+SRZNW.US,D,20240515,000000,0.021,0.0211,0.02,0.02,6766,0
+SRZNW.US,D,20240517,000000,0.0194,0.0194,0.016,0.0162,6553,0
+SRZNW.US,D,20240520,000000,0.02,0.02,0.0164,0.02,11756,0
+SRZNW.US,D,20240522,000000,0.02,0.02,0.02,0.02,1395,0
+SRZNW.US,D,20240524,000000,0.03,0.03,0.03,0.03,1000,0
+SRZNW.US,D,20240528,000000,0.03,0.03,0.03,0.03,200,0
+SRZNW.US,D,20240529,000000,0.029,0.029,0.029,0.029,2000,0
+SRZNW.US,D,20240531,000000,0.0163,0.0163,0.0121,0.0121,10386,0
+SRZNW.US,D,20240603,000000,0.029,0.029,0.027,0.027,20213,0
+SRZNW.US,D,20240604,000000,0.029,0.029,0.029,0.029,151,0
+SRZNW.US,D,20240605,000000,0.029,0.029,0.0188,0.0189,3877,0
+SRZNW.US,D,20240606,000000,0.0122,0.0122,0.0122,0.0122,5570,0
+SRZNW.US,D,20240610,000000,0.028,0.028,0.028,0.028,2189,0
+SRZNW.US,D,20240611,000000,0.027,0.027,0.027,0.027,1000,0
+SRZNW.US,D,20240612,000000,0.0148,0.015,0.0148,0.015,304,0
+SRZNW.US,D,20240613,000000,0.015,0.01775,0.015,0.016,1200,0
+SRZNW.US,D,20240614,000000,0.016099,0.0161,0.015,0.015,2261,0
+SRZNW.US,D,20240617,000000,0.01255,0.01255,0.01255,0.01255,108,0
+SRZNW.US,D,20240620,000000,0.0129,0.0129,0.0129,0.0129,245,0
+SRZNW.US,D,20240621,000000,0.0131,0.0132,0.0131,0.0132,372,0
+SRZNW.US,D,20240624,000000,0.0141,0.0267,0.0141,0.0267,352,0
+SRZNW.US,D,20240625,000000,0.026,0.026,0.026,0.026,1545,0
+SRZNW.US,D,20240626,000000,0.0146,0.0146,0.0146,0.0146,514,0
+SRZNW.US,D,20240628,000000,0.0166,0.0166,0.0166,0.0166,935,0
+SRZNW.US,D,20240701,000000,0.0154,0.0175,0.0154,0.0175,500,0
+SRZNW.US,D,20240708,000000,0.0153,0.0153,0.014211,0.014211,4557,0
+SRZNW.US,D,20240709,000000,0.0202,0.0202,0.0202,0.0202,200,0
+SRZNW.US,D,20240710,000000,0.0126,0.0202,0.0126,0.0146,3749,0
+SRZNW.US,D,20240711,000000,0.0146,0.0243,0.0146,0.0243,1853,0
+SRZNW.US,D,20240712,000000,0.0243,0.0243,0.0126,0.0129,4409,0
+SRZNW.US,D,20240717,000000,0.0133,0.0133,0.0129,0.0129,4122,0
+SRZNW.US,D,20240719,000000,0.013,0.0131,0.013,0.013053,499,0
+SRZNW.US,D,20240722,000000,0.013,0.0131,0.013,0.0131,343,0
+SRZNW.US,D,20240723,000000,0.013,0.013,0.0121,0.0122,13321,0
+SRZNW.US,D,20240802,000000,0.0127,0.0127,0.0127,0.0127,300,0
+SRZNW.US,D,20240813,000000,0.0127,0.0127,0.0127,0.0127,610,0
+SRZNW.US,D,20240828,000000,0.015069,0.015069,0.015,0.015,956,0
+SRZNW.US,D,20240903,000000,0.015,0.015,0.013,0.015,11653,0
+SRZNW.US,D,20240904,000000,0.01498,0.01498,0.0125,0.0128,10168,0
+SRZNW.US,D,20240905,000000,0.0199,0.02,0.0125,0.0126,410773,0
+SRZNW.US,D,20240909,000000,0.0125,0.0125,0.0086,0.009,55759,0
+SRZNW.US,D,20240910,000000,0.009,0.01,0.0089,0.01,21377,0
+SRZNW.US,D,20240911,000000,0.0099,0.01,0.0089,0.01,21900,0
+SRZNW.US,D,20240916,000000,0.0184,0.0184,0.0088,0.0184,5619,0
+SRZNW.US,D,20240917,000000,0.0118,0.0118,0.0118,0.0118,1400,0
+SRZNW.US,D,20240919,000000,0.01,0.01,0.01,0.01,500,0
+SRZNW.US,D,20240925,000000,0.0182,0.0182,0.0182,0.0182,650,0
+SRZNW.US,D,20240926,000000,0.0179,0.02,0.0179,0.019984,156243,0
+SRZNW.US,D,20240930,000000,0.02,0.02,0.010301,0.010301,31205,0
+SRZNW.US,D,20241010,000000,0.0113,0.0114,0.0113,0.0114,3600,0
+SRZNW.US,D,20241011,000000,0.0113,0.0113,0.0113,0.0113,4028,0
+SRZNW.US,D,20241028,000000,0.0117,0.0117,0.0094,0.0094,73685,0
+SRZNW.US,D,20241029,000000,0.0101,0.0187,0.0094,0.017,6300,0
+SRZNW.US,D,20241030,000000,0.0094,0.0197,0.0094,0.0197,8869,0
+SRZNW.US,D,20241101,000000,0.0197,0.02,0.0139,0.02,25781,0
+SRZNW.US,D,20241106,000000,0.02,0.02,0.0199,0.0199,1889,0
+SRZNW.US,D,20241107,000000,0.0199,0.0249,0.01,0.01,28933,0
+SRZNW.US,D,20241111,000000,0.0107,0.0107,0.0094,0.0099,14000,0
+SRZNW.US,D,20241113,000000,0.0105,0.0105,0.01,0.01,670,0
+SRZNW.US,D,20241115,000000,0.01,0.01,0.01,0.01,1000,0
+SRZNW.US,D,20241121,000000,0.0104,0.0104,0.0104,0.0104,590,0
+SRZNW.US,D,20241126,000000,0.0198,0.0198,0.0147,0.0147,1100,0
+SRZNW.US,D,20241127,000000,0.0197,0.0197,0.0192,0.0197,7795,0
+SRZNW.US,D,20241129,000000,0.0177,0.0197,0.0177,0.0197,18390,0
+SRZNW.US,D,20241202,000000,0.0197,0.0197,0.0101,0.0101,300,0
+SRZNW.US,D,20241204,000000,0.0105,0.0245,0.0105,0.0245,37710,0
+SRZNW.US,D,20241205,000000,0.0242,0.03,0.0114,0.0114,85544,0
+SRZNW.US,D,20241206,000000,0.0249,0.0289,0.0176,0.0227,89583,0
+SRZNW.US,D,20241209,000000,0.0258,0.0258,0.02,0.023,4858,0
+SRZNW.US,D,20241210,000000,0.018,0.018,0.018,0.018,1873,0
+SRZNW.US,D,20241213,000000,0.0176,0.0176,0.0176,0.0176,6427,0
+SRZNW.US,D,20241216,000000,0.0178,0.0181,0.0178,0.0181,735,0
+SRZNW.US,D,20241218,000000,0.02,0.0288,0.02,0.0281,79890,0
+SRZNW.US,D,20241223,000000,0.0175,0.031,0.0175,0.0299,94050,0
+SRZNW.US,D,20241226,000000,0.03,0.0351,0.03,0.0351,22837,0
+SRZNW.US,D,20241227,000000,0.037,0.04,0.037,0.038,9776,0
+SRZNW.US,D,20241230,000000,0.038,0.0413,0.0289,0.032,74118,0
+SRZNW.US,D,20241231,000000,0.021,0.025,0.0141,0.0214,383857,0
+SRZNW.US,D,20250102,000000,0.0195,0.0325,0.0195,0.0325,1425,0
+SRZNW.US,D,20250103,000000,0.035,0.0455,0.03,0.0416,30534,0
+SRZNW.US,D,20250106,000000,0.0477,0.058,0.045,0.053,104859,0
+SRZNW.US,D,20250107,000000,0.058,0.058,0.058,0.058,200,0
+SRZNW.US,D,20250113,000000,0.05,0.055,0.05,0.055,5997,0
+SRZNW.US,D,20250114,000000,0.0316,0.0389,0.026,0.036364,10753,0
+SRZNW.US,D,20250115,000000,0.0261,0.0324,0.0153,0.0153,8681,0
+SRZNW.US,D,20250116,000000,0.0175,0.0409,0.0175,0.039,14197,0
+SRZNW.US,D,20250117,000000,0.04,0.05,0.04,0.05,5843,0
+SRZNW.US,D,20250123,000000,0.0498,0.0878,0.0493,0.0512,7200,0
+SRZNW.US,D,20250124,000000,0.0351,0.0495,0.0289,0.0355,35251,0
+SRZNW.US,D,20250128,000000,0.0289,0.0372,0.0288,0.0372,3850,0
+SRZNW.US,D,20250131,000000,0.0333,0.0373,0.0333,0.0334,3873,0
+SRZNW.US,D,20250203,000000,0.041651,0.041651,0.0334,0.0334,19000,0
+SRZNW.US,D,20250206,000000,0.0361,0.039,0.026,0.026,2650,0
+SRZNW.US,D,20250207,000000,0.0356,0.0356,0.0356,0.0356,1325,0
+SRZNW.US,D,20250212,000000,0.025,0.029,0.0221,0.0253,7918,0
+SRZNW.US,D,20250213,000000,0.0171,0.0288,0.0171,0.0288,14223,0
+SRZNW.US,D,20250218,000000,0.029,0.029,0.0171,0.0171,5864,0
+SRZNW.US,D,20250219,000000,0.0188,0.065,0.017,0.0172,119387,0
+SRZNW.US,D,20250220,000000,0.05,0.05,0.018,0.0272,22571,0
+SRZNW.US,D,20250221,000000,0.027101,0.027101,0.0252,0.026,4550,0
+SRZNW.US,D,20250224,000000,0.0186,0.0399,0.0186,0.0399,1000,0
+SRZNW.US,D,20250225,000000,0.0381,0.0381,0.0192,0.036,3950,0
+SRZNW.US,D,20250226,000000,0.0288,0.033,0.0288,0.033,700,0
+SRZNW.US,D,20250228,000000,0.03025,0.0306,0.03025,0.0306,700,0
+SRZNW.US,D,20250304,000000,0.0219,0.0221,0.0215,0.021951,8104,0
+SRZNW.US,D,20250306,000000,0.0399,0.0525,0.0246,0.0246,4442,0
+SRZNW.US,D,20250307,000000,0.052,0.052,0.017,0.0498,27644,0
+SRZNW.US,D,20250310,000000,0.02,0.02,0.02,0.02,500,0
+SRZNW.US,D,20250311,000000,0.0488,0.0488,0.02,0.02,4812,0
+SRZNW.US,D,20250313,000000,0.0201,0.038,0.0201,0.038,700,0
+SRZNW.US,D,20250314,000000,0.039,0.0494,0.0257,0.0493,14031,0
+SRZNW.US,D,20250318,000000,0.043,0.0488,0.043,0.0488,2492,0
+SRZNW.US,D,20250320,000000,0.03,0.0301,0.027,0.027,2880,0
+SRZNW.US,D,20250321,000000,0.027,0.0294,0.025,0.0294,4049,0
+SRZNW.US,D,20250324,000000,0.0294,0.0294,0.0294,0.0294,350,0
+SRZNW.US,D,20250325,000000,0.0252,0.0252,0.0252,0.0252,100,0
+SRZNW.US,D,20250331,000000,0.0252,0.03,0.0214,0.03,4622,0
+SRZNW.US,D,20250402,000000,0.0216,0.0216,0.0216,0.0216,200,0
+SRZNW.US,D,20250403,000000,0.021,0.021,0.0201,0.0201,550,0
+SRZNW.US,D,20250404,000000,0.0208,0.0209,0.0202,0.0202,3346,0
+SRZNW.US,D,20250407,000000,0.02,0.0201,0.0169,0.02,25712,0
+SRZNW.US,D,20250408,000000,0.0162,0.021,0.0162,0.021,19776,0
+SRZNW.US,D,20250423,000000,0.0276,0.0276,0.0276,0.0276,100,0
+SRZNW.US,D,20250424,000000,0.0224,0.0224,0.0224,0.0224,100,0
+SRZNW.US,D,20250425,000000,0.0217,0.023,0.0217,0.023,200,0
+SRZNW.US,D,20250428,000000,0.0265,0.0265,0.02389,0.02389,1100,0
+SRZNW.US,D,20250429,000000,0.0216,0.0216,0.0216,0.0216,100,0
+SRZNW.US,D,20250507,000000,0.0305,0.0305,0.023,0.023,2200,0
+SRZNW.US,D,20250520,000000,0.03,0.03,0.03,0.03,297,0
+SRZNW.US,D,20250602,000000,0.0219,0.0285,0.0219,0.0252,5037,0
+SRZNW.US,D,20250603,000000,0.026578,0.026578,0.0264,0.0264,1367,0
+SRZNW.US,D,20250606,000000,0.0258,0.0258,0.0257,0.0257,2099,0
+SRZNW.US,D,20250610,000000,0.0254,0.0255,0.0219,0.0254,3264,0
+SRZNW.US,D,20250612,000000,0.0228,0.0228,0.016,0.019938,10731,0
+SRZNW.US,D,20250616,000000,0.02,0.020002,0.0199,0.0199,9279,0
+SRZNW.US,D,20250620,000000,0.0201,0.0201,0.0201,0.0201,300,0
+SRZNW.US,D,20250625,000000,0.0198,0.0198,0.0198,0.0198,100,0
+SRZNW.US,D,20250626,000000,0.0188,0.0189,0.0159,0.016,25668,0
+SRZNW.US,D,20250627,000000,0.016,0.018101,0.016,0.018101,700,0
+SRZNW.US,D,20250630,000000,0.0181,0.0181,0.0181,0.0181,141,0
+SRZNW.US,D,20250707,000000,0.0179,0.0179,0.0165,0.0165,3512,0
+SRZNW.US,D,20250708,000000,0.0163,0.0163,0.0163,0.0163,190,0
+SRZNW.US,D,20250709,000000,0.0165,0.018,0.0165,0.018,8323,0
+SRZNW.US,D,20250715,000000,0.018459,0.018459,0.018,0.018,12709,0
+SRZNW.US,D,20250718,000000,0.018,0.018,0.015,0.015,38513,0
+SRZNW.US,D,20250721,000000,0.013,0.0131,0.013,0.0131,1000,0
+SRZNW.US,D,20250722,000000,0.0132,0.0133,0.0132,0.0133,1200,0
+SRZNW.US,D,20250723,000000,0.0186,0.0186,0.0186,0.0186,1600,0
+SRZNW.US,D,20250728,000000,0.0237,0.0237,0.0136,0.0136,4420,0
+SRZNW.US,D,20250730,000000,0.018,0.018,0.0177,0.0179,18660,0
+SRZNW.US,D,20250731,000000,0.0179,0.0179,0.0179,0.0179,220,0
+SRZNW.US,D,20250806,000000,0.02,0.02,0.0155,0.0155,500,0
+SRZNW.US,D,20250807,000000,0.0145,0.0145,0.0107,0.011,40352,0
+SRZNW.US,D,20250811,000000,0.0112,0.0112,0.0112,0.0112,2819,0
+SRZNW.US,D,20250814,000000,0.011,0.0111,0.011,0.0111,2000,0
+SRZNW.US,D,20250819,000000,0.0141,0.0225,0.01385,0.0225,43068,0
+SRZNW.US,D,20250820,000000,0.0111,0.0199,0.011,0.0199,46835,0
+SRZNW.US,D,20250822,000000,0.0193,0.0193,0.0193,0.0193,500,0
+SRZNW.US,D,20250828,000000,0.011,0.011001,0.011,0.011001,1172,0
+SRZNW.US,D,20250829,000000,0.0192,0.0224,0.0192,0.0223,14797,0
+SRZNW.US,D,20250902,000000,0.0224,0.0224,0.0224,0.0224,120,0
+SRZNW.US,D,20250904,000000,0.0222,0.0223,0.02,0.0221,7957,0
+SRZNW.US,D,20250909,000000,0.0201,0.0221,0.0201,0.0201,15731,0
+SRZNW.US,D,20250910,000000,0.0125,0.02,0.0113,0.0199,23000,0
+SRZNW.US,D,20250912,000000,0.0197,0.0198,0.0197,0.0198,20000,0
+SRZNW.US,D,20250915,000000,0.0125,0.0125,0.0124,0.0124,12988,0
+SRZNW.US,D,20250918,000000,0.017,0.017,0.017,0.017,150,0
+SRZNW.US,D,20250919,000000,0.013,0.013,0.013,0.013,216,0
+SRZNW.US,D,20250923,000000,0.0126,0.0189,0.0126,0.0189,13038,0
+SRZNW.US,D,20250926,000000,0.0179,0.0179,0.0178,0.0178,10000,0
+SRZNW.US,D,20251001,000000,0.015,0.0165,0.0125,0.0125,35429,0
+SRZNW.US,D,20251002,000000,0.0148,0.0149,0.0148,0.0149,8642,0
+SRZNW.US,D,20251006,000000,0.0135,0.0135,0.0135,0.0135,833,0
+SRZNW.US,D,20251007,000000,0.0135,0.0135,0.0135,0.0135,6320,0
+SRZNW.US,D,20251014,000000,0.013,0.0135,0.013,0.0135,1446,0
+SRZNW.US,D,20251015,000000,0.0134,0.0202,0.0134,0.0134,127294,0
+SRZNW.US,D,20251016,000000,0.0123,0.0162,0.0123,0.0123,5000,0
+SRZNW.US,D,20251017,000000,0.0172,0.0195,0.0101,0.0112,134425,0
+SRZNW.US,D,20251020,000000,0.0126,0.014,0.007,0.0103,66646,0
+SRZNW.US,D,20251021,000000,0.0127,0.014,0.007,0.007,65086,0
+SRZNW.US,D,20251022,000000,0.007,0.0079,0.0035,0.0042,79425,0
+SRZNW.US,D,20251023,000000,0.005,0.0051,0.005,0.0051,5500,0
+SRZNW.US,D,20251027,000000,0.0074,0.0089,0.0073,0.0089,6696,0
+SRZNW.US,D,20251028,000000,0.0075,1.21,0.001,0.015,406376,0
+SRZNW.US,D,20251029,000000,0.009,0.0299,0.009,0.0142,96850,0
+SRZNW.US,D,20251030,000000,0.0126,0.0239,0.009,0.0102,65269,0
+SRZNW.US,D,20251031,000000,0.009,0.0199,0.004,0.0054,71824,0
+SRZNW.US,D,20251103,000000,0.0119,0.012,0.0042,0.012,69335,0
+SRZNW.US,D,20251104,000000,0.012,0.02,0.0057,0.0176,89888,0
+SRZNW.US,D,20251105,000000,0.0194,0.0194,0.0045,0.0127,91411,0
+SRZNW.US,D,20251106,000000,0.0149,0.017,0.01,0.01,6970,0
+SRZNW.US,D,20251107,000000,0.017,0.017,0.01,0.0154,35666,0
+SRZNW.US,D,20251110,000000,0.0188,0.0188,0.012,0.0126,22838,0
+SRZNW.US,D,20251111,000000,0.01,0.0115,0.01,0.0115,23001,0
+SRZNW.US,D,20251113,000000,0.0115,0.0115,0.0094,0.0095,25328,0
+SRZNW.US,D,20251114,000000,0.0096,0.0149,0.0095,0.0139,38242,0
+SRZNW.US,D,20251117,000000,0.0144,0.0149,0.014,0.0146,24358,0
+SRZNW.US,D,20251118,000000,0.0141,0.0141,0.01245,0.0139,1740,0
+SRZNW.US,D,20251119,000000,0.0139,0.0139,0.0139,0.0139,2308,0
+SRZNW.US,D,20251120,000000,0.0139,0.0174,0.0139,0.0174,3529,0
+SRZNW.US,D,20251121,000000,0.0174,0.0174,0.0111,0.014,5580,0
+SRZNW.US,D,20251124,000000,0.014,0.014,0.014,0.014,2458,0
+SRZNW.US,D,20251125,000000,0.0175,0.0175,0.0158,0.0158,90321,0
+SRZNW.US,D,20251126,000000,0.0194,0.0194,0.0194,0.0194,1222,0
+SRZNW.US,D,20251128,000000,0.019,0.019,0.0185,0.0185,346,0
+SRZNW.US,D,20251201,000000,0.018,0.0192,0.0112,0.0192,4265,0
+SRZNW.US,D,20251202,000000,0.012401,0.0149,0.0124,0.0148,20717,0
+SRZNW.US,D,20251204,000000,0.0148,0.0149,0.0136,0.0149,16509,0
+SRZNW.US,D,20251205,000000,0.0149,0.019,0.0125,0.019,5783,0
+SRZNW.US,D,20251208,000000,0.019,0.019,0.0135,0.0135,6338,0
+SRZNW.US,D,20251209,000000,0.018,0.018,0.015,0.015,1267,0
+SRZNW.US,D,20251210,000000,0.015,0.019,0.015,0.015,3498,0
+SRZNW.US,D,20251211,000000,0.015,0.0251,0.0149,0.023,116692,0
+SRZNW.US,D,20251212,000000,0.0201,0.029,0.0201,0.0269,4572,0
+SRZNW.US,D,20251215,000000,0.027,0.027,0.027,0.027,2500,0
+SRZNW.US,D,20251217,000000,0.02,0.020104,0.02,0.02,8427,0
+SRZNW.US,D,20251218,000000,0.02,0.02,0.02,0.02,2000,0
+SRZNW.US,D,20251219,000000,0.02,0.02,0.02,0.02,13145,0
+SRZNW.US,D,20251222,000000,0.02,0.026,0.02,0.0259,39449,0
+SRZNW.US,D,20251224,000000,0.02,0.02,0.02,0.02,298,0
+SRZNW.US,D,20251231,000000,0.02,0.02,0.02,0.02,852,0
+SRZNW.US,D,20260105,000000,0.022,0.027,0.022,0.022,1790,0
+SRZNW.US,D,20260107,000000,0.0219,0.0222,0.0219,0.022,6648,0
+SRZNW.US,D,20260113,000000,0.027,0.027,0.02,0.0208,3145,0
+SRZNW.US,D,20260120,000000,0.016,0.016,0.016,0.016,900,0
+SRZNW.US,D,20260126,000000,0.0227,0.0242,0.0161,0.0242,5924,0
+SRZNW.US,D,20260127,000000,0.024,0.024,0.024,0.024,1400,0
+SRZNW.US,D,20260129,000000,0.0239,0.024,0.016,0.0239,11390,0
+SRZNW.US,D,20260203,000000,0.0162,0.0275,0.0162,0.02745,10411,0
+SRZNW.US,D,20260210,000000,0.027,0.027,0.027,0.027,100,0
+SRZNW.US,D,20260211,000000,0.0164,0.0165,0.0164,0.0165,2054,0
+SRZNW.US,D,20260217,000000,0.0168,0.017,0.0168,0.017,400,0
+SRZNW.US,D,20260218,000000,0.0213,0.0269,0.0161,0.0161,3400,0
diff --git a/daily/us/nasdaq stocks/2/ssrm.us.txt b/daily/us/nasdaq stocks/2/ssrm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..968ea6c9e6ffcc586ed48c93475d6138444ed0c6
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ssrm.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SSRM.US,D,20050225,000000,13.1981,13.4123,13.0332,13.0529,543970.24190784,0
+SSRM.US,D,20050228,000000,13.2168,13.4893,13.1882,13.2257,410811.66697002,0
+SSRM.US,D,20050301,000000,13.13,13.1685,12.7311,12.8002,632166.93099971,0
+SSRM.US,D,20050302,000000,12.6344,13.3146,12.6146,12.9937,539741.16867903,0
+SSRM.US,D,20050303,000000,12.8772,13.0915,12.5949,12.6442,630904.79321695,0
+SSRM.US,D,20050304,000000,12.9344,13.3639,12.9257,13.3442,626930.98380937,0
+SSRM.US,D,20050307,000000,13.5179,13.5179,13.1201,13.2454,629736.85993963,0
+SSRM.US,D,20050308,000000,13.5091,13.8872,13.3728,13.8872,741041.00256335,0
+SSRM.US,D,20050309,000000,13.8969,14.1507,13.7035,13.8487,813994.79490144,0
+SSRM.US,D,20050310,000000,13.9947,13.9947,13.4695,13.7331,566668.46296437,0
+SSRM.US,D,20050311,000000,13.6641,13.9355,13.6641,13.7716,300705.84617376,0
+SSRM.US,D,20050314,000000,13.4606,13.5565,13.4123,13.4695,357884.94213051,0
+SSRM.US,D,20050315,000000,13.5662,13.6541,13.3926,13.5091,277969.13295371,0
+SSRM.US,D,20050316,000000,13.7035,13.8969,13.3826,13.3826,338832.33413996,0
+SSRM.US,D,20050317,000000,13.2168,13.432,12.8772,13.2454,529129.48696767,0
+SSRM.US,D,20050318,000000,13.1488,13.2553,12.9839,13.0233,427292.39066645,0
+SSRM.US,D,20050321,000000,12.6826,12.7608,12.3422,12.3806,723803.60396825,0
+SSRM.US,D,20050322,000000,12.4596,12.8101,11.808,11.9147,862708.65373888,0
+SSRM.US,D,20050323,000000,11.9058,12.1487,11.6619,11.6619,615662.90941484,0
+SSRM.US,D,20050324,000000,11.7114,11.8969,11.3411,11.3411,850295.94395548,0
+SSRM.US,D,20050328,000000,11.2829,11.5562,10.9137,11.0203,879419.31746476,0
+SSRM.US,D,20050329,000000,11.1486,11.3511,10.8366,10.886,815667.17811121,0
+SSRM.US,D,20050330,000000,10.9324,11.119,10.7586,10.8949,1419859.4227971,0
+SSRM.US,D,20050331,000000,11.0301,11.3114,10.9808,11.2542,829748.21929769,0
+SSRM.US,D,20050401,000000,11.2542,11.273,10.9423,11.119,644477.3326643,0
+SSRM.US,D,20050404,000000,11.0993,11.119,10.5454,10.8662,667940.33223286,0
+SSRM.US,D,20050405,000000,11.0005,11.2345,10.8366,10.9235,432760.30378959,0
+SSRM.US,D,20050406,000000,11.0301,11.2049,10.8565,11.0499,596158.52497877,0
+SSRM.US,D,20050407,000000,11.195,11.4487,11.0993,11.3311,602878.44636796,0
+SSRM.US,D,20050408,000000,11.3708,11.5849,11.0499,11.119,530648.91447503,0
+SSRM.US,D,20050411,000000,11.3311,11.3708,11.04,11.1772,318047.57879103,0
+SSRM.US,D,20050412,000000,11.1673,11.1673,10.8169,11.0005,565457.98571684,0
+SSRM.US,D,20050413,000000,10.886,11.0796,10.8268,10.8268,470309.40930299,0
+SSRM.US,D,20050414,000000,10.7883,10.7883,9.99159,10.1061,1023063.9681067,0
+SSRM.US,D,20050415,000000,10.0578,10.4368,9.93334,10.0113,570765.85247586,0
+SSRM.US,D,20050418,000000,9.93334,10.4961,9.83463,10.3589,657852.3465357,0
+SSRM.US,D,20050419,000000,10.5059,11.0104,10.4862,10.9621,668303.98188296,0
+SSRM.US,D,20050420,000000,11.0203,11.3311,10.8366,10.9137,731481.77763873,0
+SSRM.US,D,20050421,000000,10.9324,11.119,10.6896,10.8169,477621.90742005,0
+SSRM.US,D,20050422,000000,10.9907,11.1772,10.7783,10.8268,563453.35435881,0
+SSRM.US,D,20050425,000000,10.9235,11.0893,10.5947,11.0598,639525.01194199,0
+SSRM.US,D,20050426,000000,11.3608,11.3608,10.886,10.9324,613998.62981844,0
+SSRM.US,D,20050427,000000,10.9907,10.9907,10.2049,10.3499,619038.06438451,0
+SSRM.US,D,20050428,000000,10.2739,10.5553,10.0212,10.428,539816.12710273,0
+SSRM.US,D,20050429,000000,10.3499,10.7685,10.1455,10.2828,532202.78233922,0
+SSRM.US,D,20050502,000000,10.2828,10.428,10.0578,10.3026,580618.83338522,0
+SSRM.US,D,20050503,000000,10.3401,10.6698,10.1358,10.6047,472924.85051898,0
+SSRM.US,D,20050504,000000,10.8366,11.0796,10.7389,10.9521,477374.74721218,0
+SSRM.US,D,20050505,000000,11.119,11.1772,10.7389,10.9137,503021.67058464,0
+SSRM.US,D,20050506,000000,10.7883,10.8565,10.6214,10.7685,444681.73201229,0
+SSRM.US,D,20050509,000000,10.729,11.0598,10.729,11.0598,461732.74749981,0
+SSRM.US,D,20050510,000000,11.109,11.2444,10.7883,10.9137,480765.09645692,0
+SSRM.US,D,20050511,000000,10.7783,10.9037,10.5947,10.7488,380429.19453296,0
+SSRM.US,D,20050512,000000,10.6896,10.6896,9.95308,10.1555,704585.88485523,0
+SSRM.US,D,20050513,000000,10.3687,10.3786,9.86424,9.88399,446526.31700621,0
+SSRM.US,D,20050516,000000,9.82475,10.0212,9.43678,9.4654,715149.95783803,0
+SSRM.US,D,20050517,000000,9.651,9.94325,9.62238,9.94325,501545.79999917,0
+SSRM.US,D,20050518,000000,10.195,10.3213,9.99159,10.0488,580977.41827696,0
+SSRM.US,D,20050519,000000,10.0113,10.0488,9.67964,9.78527,445277.34759516,0
+SSRM.US,D,20050520,000000,9.70925,9.70925,9.49503,9.67075,498365.13175044,0
+SSRM.US,D,20050523,000000,9.71912,10.3213,9.70925,10.1752,602419.57926074,0
+SSRM.US,D,20050524,000000,10.3885,10.5454,10.1061,10.2444,363360.95886702,0
+SSRM.US,D,20050525,000000,10.3213,10.5059,10.1061,10.2541,483253.91871397,0
+SSRM.US,D,20050526,000000,10.2444,10.3786,10.1258,10.1653,387324.35656134,0
+SSRM.US,D,20050527,000000,10.3213,11.273,10.3213,11.273,630565.45440696,0
+SSRM.US,D,20050531,000000,10.9718,11.74,10.808,11.6718,1028628.1116387,0
+SSRM.US,D,20050601,000000,11.9829,12.119,11.7785,12.0016,1101397.5467724,0
+SSRM.US,D,20050602,000000,12.4004,12.4892,11.6324,11.7301,850403.31683266,0
+SSRM.US,D,20050603,000000,11.7597,11.9917,11.4783,11.5662,605687.36135322,0
+SSRM.US,D,20050606,000000,11.7201,12.0311,11.497,11.5168,575324.13499793,0
+SSRM.US,D,20050607,000000,11.4487,11.7301,11.2246,11.4389,530919.37257134,0
+SSRM.US,D,20050608,000000,11.5465,11.8574,11.2246,11.5752,493849.39319859,0
+SSRM.US,D,20050609,000000,11.4783,11.6324,11.195,11.43,467219.90670471,0
+SSRM.US,D,20050610,000000,11.4003,11.9729,11.195,11.8574,632356.3529623,0
+SSRM.US,D,20050613,000000,11.9443,11.9631,11.6718,11.9345,489897.86872779,0
+SSRM.US,D,20050614,000000,11.9532,11.9532,11.6027,11.6817,281154.86596081,0
+SSRM.US,D,20050615,000000,11.7301,12.0213,11.7301,11.9147,469164.77391412,0
+SSRM.US,D,20050616,000000,12.0213,12.3905,12.0016,12.3422,743657.45673101,0
+SSRM.US,D,20050617,000000,12.3905,12.4695,11.9631,12.0311,611040.81093746,0
+SSRM.US,D,20050620,000000,12.1487,12.2365,11.5752,11.6126,515915.53241206,0
+SSRM.US,D,20050621,000000,11.5662,11.8277,11.3311,11.7597,611796.47288446,0
+SSRM.US,D,20050622,000000,11.6619,11.74,11.5465,11.5849,203658.99832739,0
+SSRM.US,D,20050623,000000,11.7983,11.9345,11.5849,11.6915,345156.19142557,0
+SSRM.US,D,20050624,000000,11.6619,11.7983,11.5465,11.5662,356712.95704651,0
+SSRM.US,D,20050627,000000,11.5267,11.5465,11.3511,11.3511,216498.16076453,0
+SSRM.US,D,20050628,000000,11.1872,11.4103,11.0301,11.2246,365547.92152594,0
+SSRM.US,D,20050629,000000,11.0796,11.8476,11.0796,11.7883,590084.86675603,0
+SSRM.US,D,20050630,000000,11.9345,11.9631,11.3511,11.3608,532380.04888174,0
+SSRM.US,D,20050701,000000,11.3311,11.4389,11.0796,11.2917,572154.60921759,0
+SSRM.US,D,20050705,000000,11.1486,11.2917,10.808,10.9718,731233.6044792,0
+SSRM.US,D,20050706,000000,11.0696,11.4201,11.0301,11.273,428425.88358694,0
+SSRM.US,D,20050707,000000,11.4201,11.5465,11.0796,11.2917,268618.57607346,0
+SSRM.US,D,20050708,000000,11.3511,11.5465,11.2246,11.273,295600.56974906,0
+SSRM.US,D,20050711,000000,11.3708,11.9729,11.3708,11.8969,614410.90114878,0
+SSRM.US,D,20050712,000000,11.9443,12.119,11.6619,11.9246,556607.82696234,0
+SSRM.US,D,20050713,000000,11.8673,11.8673,11.6324,11.6619,303575.53825932,0
+SSRM.US,D,20050714,000000,11.6619,11.808,11.119,11.1387,510389.88104365,0
+SSRM.US,D,20050715,000000,11.0993,11.3608,10.9521,10.9907,451220.33505226,0
+SSRM.US,D,20050718,000000,10.9907,11.2049,10.7685,10.8268,371416.96351101,0
+SSRM.US,D,20050719,000000,10.8565,11.0993,10.7389,10.9808,312306.16871658,0
+SSRM.US,D,20050720,000000,11.1772,11.273,11.04,11.119,401351.71130923,0
+SSRM.US,D,20050721,000000,11.273,11.6324,11.273,11.5929,352664.18921524,0
+SSRM.US,D,20050722,000000,11.6422,11.6422,11.4201,11.4783,273534.43053558,0
+SSRM.US,D,20050725,000000,11.5662,11.5662,11.3708,11.4873,266177.36254498,0
+SSRM.US,D,20050726,000000,11.2917,11.3608,11.1288,11.2246,321132.01663095,0
+SSRM.US,D,20050727,000000,11.273,11.5168,11.1486,11.2148,241503.8857289,0
+SSRM.US,D,20050728,000000,11.2246,11.4487,11.1486,11.3114,293538.20014575,0
+SSRM.US,D,20050729,000000,11.3708,11.6817,11.3411,11.4003,415381.09196046,0
+SSRM.US,D,20050801,000000,11.5267,11.6619,11.4201,11.4487,514076.01217648,0
+SSRM.US,D,20050802,000000,11.507,11.6126,11.2148,11.273,512487.70395547,0
+SSRM.US,D,20050803,000000,11.497,12.0509,11.3708,12.0213,739588.42986631,0
+SSRM.US,D,20050804,000000,11.9532,12.129,11.7114,11.7785,551217.91111792,0
+SSRM.US,D,20050805,000000,11.6619,11.8277,11.4684,11.6126,521207.19194433,0
+SSRM.US,D,20050808,000000,11.497,11.7983,11.4684,11.497,392249.3275885,0
+SSRM.US,D,20050809,000000,11.5168,11.818,11.4003,11.7597,348354.07985272,0
+SSRM.US,D,20050810,000000,11.9147,11.9532,11.74,11.8969,415412.49346228,0
+SSRM.US,D,20050811,000000,12.0016,12.2167,11.9532,12.2167,800492.14911943,0
+SSRM.US,D,20050812,000000,12.1881,12.2938,11.808,12.1487,504988.82273084,0
+SSRM.US,D,20050815,000000,12.0608,12.1487,11.6619,11.9829,452980.84505745,0
+SSRM.US,D,20050816,000000,12.1091,12.2552,11.7785,11.8673,536200.9025869,0
+SSRM.US,D,20050817,000000,11.818,11.8673,11.5752,11.6126,563240.63450778,0
+SSRM.US,D,20050818,000000,11.7114,11.818,11.4003,11.4684,364066.98618209,0
+SSRM.US,D,20050819,000000,11.4684,11.6225,11.4201,11.6126,193885.02764841,0
+SSRM.US,D,20050822,000000,11.7201,11.74,11.4873,11.507,301537.47949612,0
+SSRM.US,D,20050823,000000,11.5168,11.6027,11.2829,11.3311,228321.33267509,0
+SSRM.US,D,20050824,000000,11.3608,11.5168,10.9037,11.0104,553691.53909989,0
+SSRM.US,D,20050825,000000,11.0696,11.3311,10.9621,11.0993,477606.71314497,0
+SSRM.US,D,20050826,000000,11.0005,11.3311,10.9808,11.1486,259014.78127531,0
+SSRM.US,D,20050829,000000,11.2542,11.4003,11.109,11.1585,301660.04664838,0
+SSRM.US,D,20050830,000000,11.0104,11.1288,10.8565,10.9235,286114.2773448,0
+SSRM.US,D,20050831,000000,10.8366,11.3214,10.8366,11.2829,318260.29864206,0
+SSRM.US,D,20050901,000000,11.5849,11.9058,11.497,11.6422,575324.13499793,0
+SSRM.US,D,20050902,000000,11.7498,11.887,11.4487,11.5168,318868.069645,0
+SSRM.US,D,20050906,000000,11.6324,11.7114,11.3806,11.5662,314037.30312329,0
+SSRM.US,D,20050907,000000,11.5562,11.7301,11.5168,11.5365,160214.51408544,0
+SSRM.US,D,20050908,000000,11.7114,11.9917,11.7114,11.7785,361535.61995485,0
+SSRM.US,D,20050909,000000,11.7785,11.9532,11.7498,11.8772,371560.80264838,0
+SSRM.US,D,20050912,000000,11.9058,11.9532,11.7696,11.9532,333775.67939549,0
+SSRM.US,D,20050913,000000,11.8476,11.8476,11.5662,11.5662,337073.85003812,0
+SSRM.US,D,20050914,000000,11.74,12.1487,11.6126,12.129,492415.05363165,0
+SSRM.US,D,20050915,000000,12.2652,12.4201,12.0213,12.2552,712474.75247341,0
+SSRM.US,D,20050916,000000,12.3136,13.1981,12.1684,13.1585,1459494.1958024,0
+SSRM.US,D,20050919,000000,13.5565,13.7035,12.7805,12.8772,1129449.2174132,0
+SSRM.US,D,20050920,000000,12.9542,13.0726,12.5464,12.6245,549839.28389291,0
+SSRM.US,D,20050921,000000,12.7311,13.2948,12.7311,13.2652,735866.84542496,0
+SSRM.US,D,20050922,000000,13.1201,13.2553,12.7608,12.9542,568996.22590564,0
+SSRM.US,D,20050923,000000,12.8476,13.0233,12.6344,12.8476,473188.21795359,0
+SSRM.US,D,20050926,000000,12.7311,13.5762,12.6826,13.4419,641332.11772408,0
+SSRM.US,D,20050927,000000,13.13,13.4222,13.0233,13.2168,363118.86341751,0
+SSRM.US,D,20050928,000000,13.2454,13.8487,13.1201,13.743,626645.33143799,0
+SSRM.US,D,20050929,000000,13.8487,14.0728,13.6541,13.8101,838823.25332327,0
+SSRM.US,D,20050930,000000,13.9849,13.9849,13.285,13.3146,641705.89689088,0
+SSRM.US,D,20051003,000000,13.3146,13.3146,12.7706,13.1102,653163.39324801,0
+SSRM.US,D,20051004,000000,13.3926,13.3926,12.7805,12.8575,579727.43591424,0
+SSRM.US,D,20051005,000000,12.887,12.9937,12.3905,12.4892,580994.63845538,0
+SSRM.US,D,20051006,000000,12.585,13.0726,12.585,12.896,499791.36770401,0
+SSRM.US,D,20051007,000000,13.0726,13.7035,12.9739,13.5565,794607.91285927,0
+SSRM.US,D,20051010,000000,13.6739,13.82,13.1685,13.6057,540465.42912422,0
+SSRM.US,D,20051011,000000,13.5091,13.9355,13.2257,13.4222,635094.36133055,0
+SSRM.US,D,20051012,000000,13.4222,13.7035,12.8772,13.0134,602474.27865101,0
+SSRM.US,D,20051013,000000,12.8288,12.9937,12.4596,12.887,484569.74293535,0
+SSRM.US,D,20051014,000000,12.9641,13.2652,12.6146,13.2079,607945.23062915,0
+SSRM.US,D,20051017,000000,13.2751,13.5278,13.1882,13.2751,374006.06798355,0
+SSRM.US,D,20051018,000000,13.3442,13.3541,12.7706,12.8101,375526.50844257,0
+SSRM.US,D,20051019,000000,12.5377,12.7805,12.4892,12.7213,609253.96418882,0
+SSRM.US,D,20051020,000000,12.7213,12.9641,12.0697,12.5377,1015426.312503,0
+SSRM.US,D,20051021,000000,12.4793,12.9839,12.2552,12.5377,526690.29934254,0
+SSRM.US,D,20051024,000000,12.4991,12.9257,12.352,12.7113,329570.91700681,0
+SSRM.US,D,20051025,000000,13.1003,13.2553,12.896,13.2079,464635.86699052,0
+SSRM.US,D,20051026,000000,13.2168,13.4123,12.7311,12.8002,413221.47899668,0
+SSRM.US,D,20051027,000000,12.9257,13.2454,12.6442,12.819,454925.71226686,0
+SSRM.US,D,20051028,000000,12.7311,12.9739,12.5188,12.819,416733.38244201,0
+SSRM.US,D,20051031,000000,12.7113,12.9344,12.4892,12.585,338773.58294301,0
+SSRM.US,D,20051101,000000,12.5377,12.7805,12.4103,12.6729,226270.10554016,0
+SSRM.US,D,20051102,000000,12.7311,13.1201,12.7113,13.1003,352174.93355788,0
+SSRM.US,D,20051103,000000,13.0629,13.2553,12.887,12.9542,449118.46033375,0
+SSRM.US,D,20051104,000000,13.1201,13.2168,12.7904,12.9839,243648.30441761,0
+SSRM.US,D,20051107,000000,13.0233,13.1003,12.6344,12.6826,425034.52139052,0
+SSRM.US,D,20051108,000000,12.6926,12.9344,12.6344,12.7113,210449.82633358,0
+SSRM.US,D,20051109,000000,12.7805,13.4795,12.7706,13.4419,454447.59907788,0
+SSRM.US,D,20051110,000000,13.5959,13.6057,13.1388,13.4695,460086.7010335,0
+SSRM.US,D,20051111,000000,13.4606,13.7913,13.2257,13.7529,369307.99813081,0
+SSRM.US,D,20051114,000000,13.6641,13.8298,13.3728,13.4508,366415.0081568,0
+SSRM.US,D,20051115,000000,13.5465,13.7913,13.3343,13.432,408487.95583543,0
+SSRM.US,D,20051116,000000,13.6838,14.7431,13.6443,14.6839,1390383.5421062,0
+SSRM.US,D,20051117,000000,15.1715,15.2683,14.6937,14.8013,1109398.8520262,0
+SSRM.US,D,20051118,000000,14.8694,14.8793,14.3748,14.7618,700908.87028743,0
+SSRM.US,D,20051121,000000,15.0333,15.5012,14.8596,15.443,872388.4199124,0
+SSRM.US,D,20051122,000000,15.3255,15.5506,14.7815,15.2594,765717.51823445,0
+SSRM.US,D,20051123,000000,15.0234,15.21,14.6562,15.0432,473735.21185623,0
+SSRM.US,D,20051125,000000,15.2594,15.4036,15.0925,15.1715,229872.16168426,0
+SSRM.US,D,20051128,000000,15.1715,15.6957,14.831,15.4825,953062.92989121,0
+SSRM.US,D,20051129,000000,15.3739,15.3936,14.9949,15.2781,545849.2672586,0
+SSRM.US,D,20051130,000000,15.0046,15.0629,14.5979,14.6068,660077.80135814,0
+SSRM.US,D,20051201,000000,14.7234,15.288,14.7036,15.21,576257.06348745,0
+SSRM.US,D,20051202,000000,15.21,15.2397,14.6463,14.7519,635857.11393924,0
+SSRM.US,D,20051205,000000,14.821,14.9682,14.4124,14.7134,744498.2066184,0
+SSRM.US,D,20051206,000000,14.52,15.2594,14.4321,15.1518,639884.60978541,0
+SSRM.US,D,20051207,000000,15.4528,15.6464,15.0531,15.2001,1026346.9444743,0
+SSRM.US,D,20051208,000000,15.1122,15.3936,14.9949,15.1024,569227.17888676,0
+SSRM.US,D,20051209,000000,15.4036,15.4528,14.4903,14.5288,1509260.5114266,0
+SSRM.US,D,20051212,000000,15.0432,15.0629,14.0047,14.1113,1498747.0860274,0
+SSRM.US,D,20051213,000000,13.9947,14.2859,13.6541,14.1013,912826.46359313,0
+SSRM.US,D,20051214,000000,13.9355,14.2762,13.6057,13.7617,865792.07862714,0
+SSRM.US,D,20051215,000000,13.8872,14.3354,13.8585,14.1981,657227.35535435,0
+SSRM.US,D,20051216,000000,14.3748,14.3837,13.9454,14.0638,464860.74226161,0
+SSRM.US,D,20051219,000000,14.2366,14.3926,13.7617,13.9069,526215.22500857,0
+SSRM.US,D,20051220,000000,13.9069,14.0925,13.5278,13.5959,484781.4498347,0
+SSRM.US,D,20051221,000000,13.586,14.0925,13.5465,14.0826,514312.02991596,0
+SSRM.US,D,20051222,000000,14.1606,14.6266,13.9947,14.5288,820003.62421719,0
+SSRM.US,D,20051223,000000,14.6463,14.6463,14.2366,14.3156,355278.61747956,0
+SSRM.US,D,20051227,000000,14.6562,14.831,14.3926,14.7519,658636.37112949,0
+SSRM.US,D,20051228,000000,14.8892,15.0146,14.6266,14.8013,538379.76163245,0
+SSRM.US,D,20051229,000000,14.831,15.1418,14.6562,15.1321,571113.29489922,0
+SSRM.US,D,20051230,000000,15.1321,15.2494,14.831,14.909,378034.57678137,0
+SSRM.US,D,20060103,000000,15.2594,15.7441,15.1616,15.6562,989766.22075885,0
+SSRM.US,D,20060104,000000,15.5693,16.1419,15.5012,16.1242,1117668.5894729,0
+SSRM.US,D,20060105,000000,15.7253,15.9277,15.4134,15.5111,869077.08089804,0
+SSRM.US,D,20060106,000000,15.8408,16.0166,15.7352,15.8793,666536.38121606,0
+SSRM.US,D,20060109,000000,15.7441,16.2485,15.6267,15.8408,955417.02957592,0
+SSRM.US,D,20060110,000000,15.5012,15.9771,15.5012,15.7836,661602.29362385,0
+SSRM.US,D,20060111,000000,15.7352,16.0166,15.6661,15.8132,450603.44748427,0
+SSRM.US,D,20060112,000000,15.7836,15.8408,15.4331,15.5012,589130.66628141,0
+SSRM.US,D,20060113,000000,15.4036,15.9474,15.4036,15.8991,771017.28138009,0
+SSRM.US,D,20060117,000000,15.8408,16.0759,15.5506,15.6364,784294.03893936,0
+SSRM.US,D,20060118,000000,15.4825,15.4924,14.5782,14.7331,1165277.3180367,0
+SSRM.US,D,20060119,000000,14.8694,15.4924,14.8694,15.3552,641508.37131493,0
+SSRM.US,D,20060120,000000,15.6957,15.7441,14.7815,14.9682,671792.58743984,0
+SSRM.US,D,20060123,000000,15.1024,15.1616,14.51,14.821,605108.96594875,0
+SSRM.US,D,20060124,000000,14.8111,15.1518,14.6463,15.0629,559087.53265434,0
+SSRM.US,D,20060125,000000,15.7639,16.3571,15.3255,16.2485,1503600.1374859,0
+SSRM.US,D,20060126,000000,16.3374,17.3868,16.0363,17.3473,1438299.1950264,0
+SSRM.US,D,20060127,000000,17.4934,18.0196,17.2023,17.3572,1348404.798933,0
+SSRM.US,D,20060130,000000,17.6099,17.9802,17.3967,17.9505,1335085.4974036,0
+SSRM.US,D,20060131,000000,18.4263,18.6406,17.5902,17.8331,2007821.1428496,0
+SSRM.US,D,20060201,000000,17.6297,17.8331,16.9584,17.2979,1495747.7361278,0
+SSRM.US,D,20060202,000000,17.1726,18.3691,17.1726,17.7847,1356508.4123056,0
+SSRM.US,D,20060203,000000,17.6485,17.7847,17.0067,17.066,759809.98408585,0
+SSRM.US,D,20060206,000000,17.0264,17.3769,16.8715,17.1726,855682.82094488,0
+SSRM.US,D,20060207,000000,16.7649,16.8616,15.6167,15.6661,1654176.4164163,0
+SSRM.US,D,20060208,000000,15.8793,16.2199,15.4036,15.5693,966376.15371064,0
+SSRM.US,D,20060209,000000,16.1805,16.3274,15.8498,15.8991,760846.23364586,0
+SSRM.US,D,20060210,000000,15.987,16.0166,15.1122,15.5111,714169.42061995,0
+SSRM.US,D,20060213,000000,15.4233,15.5506,14.6937,14.9484,868379.15719633,0
+SSRM.US,D,20060214,000000,15.1122,15.5506,14.7234,15.4134,841208.75450982,0
+SSRM.US,D,20060215,000000,15.21,15.5407,14.7331,15.0531,862447.31220762,0
+SSRM.US,D,20060216,000000,15.0531,15.6859,14.8892,15.5693,633502.00130285,0
+SSRM.US,D,20060217,000000,15.5693,16.0856,15.5693,15.6464,830151.37406297,0
+SSRM.US,D,20060221,000000,16.1153,16.5398,15.8033,16.4539,923842.31302144,0
+SSRM.US,D,20060222,000000,16.2683,16.8043,16.2101,16.4826,899600.35361744,0
+SSRM.US,D,20060223,000000,16.4539,16.4539,15.9574,15.987,526033.90665937,0
+SSRM.US,D,20060224,000000,16.3177,17.0067,16.3177,16.9584,772514.42395067,0
+SSRM.US,D,20060227,000000,16.91,16.91,16.1903,16.2199,501463.75091378,0
+SSRM.US,D,20060228,000000,16.3473,16.6089,15.7935,16.1805,580511.46050804,0
+SSRM.US,D,20060301,000000,16.2288,16.7067,16.2288,16.288,513858.2275671,0
+SSRM.US,D,20060302,000000,16.5023,17.9407,16.4923,17.8231,1570908.7501583,0
+SSRM.US,D,20060303,000000,17.5418,18.2318,17.522,17.6879,1050567.6318931,0
+SSRM.US,D,20060306,000000,17.8331,18.1924,16.9001,17.2792,1412054.6301677,0
+SSRM.US,D,20060307,000000,17.4836,17.6682,16.4637,16.9682,888381.91385481,0
+SSRM.US,D,20060308,000000,16.3177,16.6287,15.8498,16.3077,981925.97482091,0
+SSRM.US,D,20060309,000000,16.599,16.9979,16.3571,16.3571,615755.08801695,0
+SSRM.US,D,20060310,000000,16.2288,16.8902,15.8892,16.8902,630544.18242187,0
+SSRM.US,D,20060313,000000,17.2693,17.2693,16.6967,16.7649,648367.06708313,0
+SSRM.US,D,20060314,000000,16.7254,17.3967,16.7154,17.2693,672987.87041229,0
+SSRM.US,D,20060315,000000,17.6779,18.3494,17.5616,18.301,1532530.0372259,0
+SSRM.US,D,20060316,000000,18.2713,18.3207,17.6779,18.2813,1304080.0596885,0
+SSRM.US,D,20060317,000000,18.3691,18.5132,18.0097,18.2318,589109.39429632,0
+SSRM.US,D,20060320,000000,18.1924,18.4362,17.8133,17.9802,576587.28573237,0
+SSRM.US,D,20060321,000000,17.8429,19.0681,17.3375,18.0285,2305729.2165065,0
+SSRM.US,D,20060322,000000,18.0383,18.3889,18.0285,18.2516,777692.63289574,0
+SSRM.US,D,20060323,000000,18.1055,19.0681,18.0482,18.991,1127895.3495491,0
+SSRM.US,D,20060324,000000,19.0878,20.4965,18.8735,20.4186,1677224.1057995,0
+SSRM.US,D,20060327,000000,20.8461,21.157,20.0296,20.1766,1954903.5345752,0
+SSRM.US,D,20060328,000000,20.2153,20.6525,19.5053,19.6801,1024706.975718,0
+SSRM.US,D,20060329,000000,19.6801,20.7492,19.2922,20.3208,1294399.2805632,0
+SSRM.US,D,20060330,000000,21.0514,21.3337,20.1471,20.225,1594869.1089976,0
+SSRM.US,D,20060331,000000,20.1174,20.301,19.3888,19.9999,1219983.7989631,0
+SSRM.US,D,20060403,000000,20.2724,20.613,19.6308,19.7187,1107640.3679243,0
+SSRM.US,D,20060404,000000,19.846,20.1569,19.5735,19.9999,791337.09191178,0
+SSRM.US,D,20060405,000000,20.1076,20.4965,19.9812,20.3989,913592.25505683,0
+SSRM.US,D,20060406,000000,21.0326,21.1856,20.3405,20.9339,1269217.3020081,0
+SSRM.US,D,20060407,000000,20.7976,20.9141,20.3109,20.613,944919.81140346,0
+SSRM.US,D,20060410,000000,21.2843,21.5261,20.7689,20.8658,1116839.9950056,0
+SSRM.US,D,20060411,000000,20.8075,21.1856,19.6999,19.767,1238357.7293337,0
+SSRM.US,D,20060412,000000,19.8559,20.8361,19.6308,20.4087,818960.28399547,0
+SSRM.US,D,20060413,000000,20.225,20.4965,19.7867,20.38,501844.62074229,0
+SSRM.US,D,20060417,000000,20.9339,21.1274,20.7492,21.0702,756158.29330984,0
+SSRM.US,D,20060418,000000,21.1758,21.7899,20.9437,21.5953,1139404.5064414,0
+SSRM.US,D,20060419,000000,21.7899,22.2063,21.3237,22.1007,1121084.2625094,0
+SSRM.US,D,20060420,000000,21.7504,21.8086,19.5153,19.7473,2276468.0815698,0
+SSRM.US,D,20060421,000000,20.1964,21.0789,20.0296,20.9043,1092605.1262633,0
+SSRM.US,D,20060424,000000,21.3801,21.3801,19.9417,19.9902,911803.38240484,0
+SSRM.US,D,20060425,000000,19.9999,20.7394,19.9999,20.2537,856814.28796202,0
+SSRM.US,D,20060426,000000,20.4087,20.8164,20.38,20.5064,645576.38522796,0
+SSRM.US,D,20060427,000000,20.225,20.7009,19.6219,19.6702,1314174.1230957,0
+SSRM.US,D,20060428,000000,20.1274,21.0789,20.0592,21.0129,1162028.782026,0
+SSRM.US,D,20060501,000000,21.0129,21.3712,20.4186,20.5351,726625.68732524,0
+SSRM.US,D,20060502,000000,20.6032,20.8263,19.1638,19.8855,2922540.8131169,0
+SSRM.US,D,20060503,000000,20.0197,20.3602,19.4274,19.914,1542600.8027445,0
+SSRM.US,D,20060504,000000,19.8756,20.8944,19.8756,20.8164,944285.70365706,0
+SSRM.US,D,20060505,000000,20.7492,21.235,20.4383,21.1076,1387408.5030468,0
+SSRM.US,D,20060508,000000,21.1372,21.6624,20.5449,21.5855,1244089.0098914,0
+SSRM.US,D,20060509,000000,21.8668,23.3625,21.8668,23.2776,1231589.1862642,0
+SSRM.US,D,20060510,000000,23.2281,23.2281,22.6545,23.0712,1109280.3366806,0
+SSRM.US,D,20060511,000000,23.1788,23.4404,21.9251,22.081,5051643.6725551,0
+SSRM.US,D,20060512,000000,21.8964,22.1491,20.6032,21.3623,1676786.5106773,0
+SSRM.US,D,20060515,000000,20.2537,20.4087,19.1638,19.4087,2282708.8768185,0
+SSRM.US,D,20060516,000000,19.6031,20.1076,18.5725,19.1559,2088937.2997572,0
+SSRM.US,D,20060517,000000,19.4461,19.8855,18.1726,18.4639,1486761.8418494,0
+SSRM.US,D,20060518,000000,18.4639,18.8341,17.6198,17.8528,1381207.2129134,0
+SSRM.US,D,20060519,000000,17.7274,18.3297,16.9001,18.0097,2087219.3337222,0
+SSRM.US,D,20060522,000000,17.911,17.9802,17.0857,17.8429,1300739.3450756,0
+SSRM.US,D,20060523,000000,18.2713,18.8638,18.0769,18.4165,1199980.029353,0
+SSRM.US,D,20060524,000000,18.3109,18.4451,17.3769,17.7847,1134895.8585513,0
+SSRM.US,D,20060525,000000,17.9407,18.5725,17.7847,18.4362,688274.32408795,0
+SSRM.US,D,20060526,000000,18.4451,18.8242,18.0769,18.5034,555586.7716774,0
+SSRM.US,D,20060530,000000,19.0197,19.3395,17.9802,18.0482,1271812.4841906,0
+SSRM.US,D,20060531,000000,18.2516,18.4165,17.8814,18.0285,863740.85149221,0
+SSRM.US,D,20060601,000000,17.5418,18.222,17.2693,18.0669,866788.82307196,0
+SSRM.US,D,20060602,000000,18.4165,18.5625,18.1243,18.3395,733335.47919771,0
+SSRM.US,D,20060605,000000,18.6504,18.9318,18.1638,18.1638,967955.34536661,0
+SSRM.US,D,20060606,000000,18.0669,18.2615,17.4934,17.9802,1321617.2919783,0
+SSRM.US,D,20060607,000000,17.7669,18.5528,17.3572,17.6395,1281724.2162969,0
+SSRM.US,D,20060608,000000,17.3572,17.5902,16.4826,17.4648,1883345.5896405,0
+SSRM.US,D,20060609,000000,17.6395,17.7935,17.1341,17.4361,1358676.1288828,0
+SSRM.US,D,20060612,000000,17.4164,17.8429,16.91,16.9879,1135881.4605277,0
+SSRM.US,D,20060613,000000,16.2782,16.8133,15.2683,15.8892,2044589.2626243,0
+SSRM.US,D,20060614,000000,15.8892,16.5308,15.8033,16.2387,1112948.2346834,0
+SSRM.US,D,20060615,000000,16.833,17.4559,16.677,17.2979,1070135.8322845,0
+SSRM.US,D,20060616,000000,17.2505,17.9604,17.0857,17.8231,1580993.6970004,0
+SSRM.US,D,20060619,000000,17.6582,17.6582,17.0364,17.2023,683143.72387145,0
+SSRM.US,D,20060620,000000,17.3276,17.8626,17.0462,17.5813,561998.75575844,0
+SSRM.US,D,20060621,000000,17.5418,18.222,17.4737,18.1538,985556.39361181,0
+SSRM.US,D,20060622,000000,18.1538,18.3592,17.6582,18.301,1009261.4886298,0
+SSRM.US,D,20060623,000000,18.1055,18.611,17.8626,18.4362,420863.186407,0
+SSRM.US,D,20060626,000000,18.6208,18.6998,18.222,18.4639,526671.05326077,0
+SSRM.US,D,20060627,000000,18.5625,18.7383,17.9307,18.0285,828394.91586447,0
+SSRM.US,D,20060628,000000,18.222,18.222,17.7076,17.921,642361.27662239,0
+SSRM.US,D,20060629,000000,18.0383,19.1164,18.0383,19.001,1079089.3121095,0
+SSRM.US,D,20060630,000000,19.4363,19.6505,19.0966,19.4363,731040.13070993,0
+SSRM.US,D,20060703,000000,19.6801,20.1371,19.5735,20.1274,213224.30096202,0
+SSRM.US,D,20060705,000000,20.0197,20.0197,19.1559,19.5439,655824.41728922,0
+SSRM.US,D,20060706,000000,19.5251,19.9328,19.2922,19.69,488624.58847664,0
+SSRM.US,D,20060707,000000,19.5932,19.8163,19.1263,19.1638,550366.01876213,0
+SSRM.US,D,20060710,000000,19.146,19.4659,18.844,19.3395,518201.76433478,0
+SSRM.US,D,20060711,000000,19.302,20.1274,19.302,20.0878,526808.81468811,0
+SSRM.US,D,20060712,000000,20.4284,20.7295,19.7384,19.8953,853921.29798802,0
+SSRM.US,D,20060713,000000,19.914,20.1569,19.1934,19.2526,811281.09737331,0
+SSRM.US,D,20060714,000000,19.5439,19.6308,19.146,19.4174,445059.56298577,0
+SSRM.US,D,20060717,000000,18.9022,19.1263,18.2713,18.3789,467296.89103174,0
+SSRM.US,D,20060718,000000,18.4263,18.6801,17.5714,18.0858,603601.69386146,0
+SSRM.US,D,20060719,000000,17.9802,18.8143,17.8913,18.5132,548521.43376821,0
+SSRM.US,D,20060720,000000,18.6801,18.6801,17.6582,17.6879,553925.53093602,0
+SSRM.US,D,20060721,000000,17.7669,17.9999,17.0758,17.2023,495035.55960599,0
+SSRM.US,D,20060724,000000,17.1054,18.2121,16.9396,18.0858,585055.5617067,0
+SSRM.US,D,20060725,000000,17.9604,19.2131,17.8913,19.0484,777402.92871767,0
+SSRM.US,D,20060726,000000,19.1736,19.4956,18.8638,19.3207,684201.24541656,0
+SSRM.US,D,20060727,000000,19.8263,20.0977,18.991,19.0384,579157.14412315,0
+SSRM.US,D,20060728,000000,19.2428,19.5932,19.0197,19.5735,372032.83812732,0
+SSRM.US,D,20060731,000000,19.5833,20.1668,19.3297,19.9999,410267.71192238,0
+SSRM.US,D,20060801,000000,19.8559,21.0602,19.6604,20.9733,797143.3308932,0
+SSRM.US,D,20060802,000000,21.1471,21.6624,20.7976,21.1175,889036.28063465,0
+SSRM.US,D,20060803,000000,20.9733,21.2054,20.4481,20.8263,508827.90956609,0
+SSRM.US,D,20060804,000000,21.3337,21.4679,20.3405,20.4678,540177.75084949,0
+SSRM.US,D,20060807,000000,20.7878,21.3623,20.5351,21.157,498245.6034532,0
+SSRM.US,D,20060808,000000,21.2448,21.314,20.7976,20.8461,454121.42863963,0
+SSRM.US,D,20060809,000000,21.2448,21.6249,20.9043,21.39,454390.87378427,0
+SSRM.US,D,20060810,000000,21.2548,21.2745,20.4877,21.0129,505568.23108697,0
+SSRM.US,D,20060811,000000,20.924,21.2548,20.4581,20.7592,492429.23495505,0
+SSRM.US,D,20060814,000000,20.8075,21.1175,20.4581,20.5163,388979.51959268,0
+SSRM.US,D,20060815,000000,20.8075,22.469,20.8075,22.3338,1338006.8500244,0
+SSRM.US,D,20060816,000000,22.7217,23.0712,22.4117,22.8579,642762.40548433,0
+SSRM.US,D,20060817,000000,22.7898,22.7898,21.8668,22.159,553145.55814891,0
+SSRM.US,D,20060818,000000,22.314,22.4502,21.4581,21.5361,788189.85106821,0
+SSRM.US,D,20060821,000000,21.9735,22.927,21.8865,22.927,592265.75170492,0
+SSRM.US,D,20060822,000000,22.8382,22.937,22.4502,22.8284,658323.36906298,0
+SSRM.US,D,20060823,000000,22.937,23.3259,22.2548,22.314,699119.99763544,0
+SSRM.US,D,20060824,000000,22.4502,22.7217,22.1689,22.2548,576004.83852122,0
+SSRM.US,D,20060825,000000,22.1491,22.8876,22.1007,22.6931,368736.69338804,0
+SSRM.US,D,20060828,000000,22.4304,22.6832,22.0711,22.081,373588.73189485,0
+SSRM.US,D,20060829,000000,22.1876,22.4887,21.6437,22.469,488036.06355545,0
+SSRM.US,D,20060830,000000,22.7405,22.8284,22.1097,22.5855,502786.66579685,0
+SSRM.US,D,20060831,000000,22.8382,24.2488,22.7504,24.0437,1597304.244816,0
+SSRM.US,D,20060901,000000,24.1699,25.326,23.8304,25.1917,1135760.9192788,0
+SSRM.US,D,20060905,000000,25.9973,26.0358,25.094,25.4434,1171476.5822666,0
+SSRM.US,D,20060906,000000,25.2677,25.627,24.783,24.9281,831099.49682756,0
+SSRM.US,D,20060907,000000,24.4424,24.5875,23.7218,23.7809,1066761.6902665,0
+SSRM.US,D,20060908,000000,23.2776,23.4502,22.7701,23.1788,1195514.9383847,0
+SSRM.US,D,20060911,000000,22.4117,22.4207,21.0789,21.1955,1824100.0722738,0
+SSRM.US,D,20060912,000000,21.314,21.7986,20.8164,21.2646,1098292.8498991,0
+SSRM.US,D,20060913,000000,21.4383,22.0909,21.3801,21.847,708649.84696156,0
+SSRM.US,D,20060914,000000,22.0909,22.0909,20.623,20.7295,795638.08470926,0
+SSRM.US,D,20060915,000000,20.6624,21.4581,20.1668,21.157,1239658.35928,0
+SSRM.US,D,20060918,000000,21.0425,22.0129,20.9536,21.692,771642.27256145,0
+SSRM.US,D,20060919,000000,21.6052,21.9635,20.3602,20.4087,820207.22750318,0
+SSRM.US,D,20060920,000000,20.6427,21.0879,20.235,20.3602,496079.91277938,0
+SSRM.US,D,20060921,000000,20.4087,21.3623,20.3208,20.7394,615136.17454563,0
+SSRM.US,D,20060922,000000,21.3534,21.5361,20.3109,20.4087,650670.51918428,0
+SSRM.US,D,20060925,000000,20.4087,20.4284,19.69,20.2053,643160.49549126,0
+SSRM.US,D,20060926,000000,20.1174,21.0425,20.078,20.8746,568838.20544486,0
+SSRM.US,D,20060927,000000,21.0789,21.7404,20.7592,21.6437,759031.02425041,0
+SSRM.US,D,20060928,000000,21.7701,21.9537,21.3534,21.5361,523248.28956254,0
+SSRM.US,D,20060929,000000,21.4482,21.9448,21.0702,21.4196,434786.20713272,0
+SSRM.US,D,20061002,000000,21.6052,22.0613,21.0789,21.1175,558066.4773694,0
+SSRM.US,D,20061003,000000,20.5636,20.613,19.0384,19.1164,1252294.9313828,0
+SSRM.US,D,20061004,000000,19.0384,19.6129,18.2911,19.146,1716706.936054,0
+SSRM.US,D,20061005,000000,19.4956,20.2537,19.4363,19.9902,977903.5437331,0
+SSRM.US,D,20061006,000000,19.9328,20.5548,19.4087,20.078,866935.70106434,0
+SSRM.US,D,20061009,000000,20.2626,20.5933,19.9328,20.1274,481836.79932544,0
+SSRM.US,D,20061010,000000,20.0494,20.6327,19.846,20.225,653018.54115897,0
+SSRM.US,D,20061011,000000,20.1964,20.5064,19.914,19.9713,436437.31835738,0
+SSRM.US,D,20061012,000000,19.9515,20.7295,19.9515,20.6525,543474.90854044,0
+SSRM.US,D,20061013,000000,20.8944,21.2745,20.8361,21.1372,559454.22115945,0
+SSRM.US,D,20061016,000000,21.3534,21.5261,20.9931,21.2646,555951.43427916,0
+SSRM.US,D,20061017,000000,21.1955,21.2548,20.6624,21.0326,521170.72568416,0
+SSRM.US,D,20061018,000000,21.1471,21.3623,20.6624,20.9043,593340.49342846,0
+SSRM.US,D,20061019,000000,21.003,21.8865,21.003,21.8273,726802.95386776,0
+SSRM.US,D,20061020,000000,21.9151,21.9635,21.1372,21.2548,552162.99502749,0
+SSRM.US,D,20061023,000000,20.8944,21.4196,20.8361,21.3712,420449.902125,0
+SSRM.US,D,20061024,000000,21.1471,21.9448,21.0514,21.8175,523747.67473662,0
+SSRM.US,D,20061025,000000,21.847,23.0228,21.6249,22.8579,832982.57398502,0
+SSRM.US,D,20061026,000000,23.0712,23.1196,22.2844,22.7217,787589.17072697,0
+SSRM.US,D,20061027,000000,22.7316,22.8974,22.5084,22.6348,429827.80870039,0
+SSRM.US,D,20061030,000000,22.7898,23.3259,22.7405,22.8284,455023.968579,0
+SSRM.US,D,20061031,000000,23.1788,24.004,22.8974,23.9084,890441.24460311,0
+SSRM.US,D,20061101,000000,24.2094,24.4622,23.3259,23.5095,943040.7860527,0
+SSRM.US,D,20061102,000000,23.3822,24.2291,23.3822,23.8788,507826.1003629,0
+SSRM.US,D,20061103,000000,23.8591,24.393,23.7514,24.1799,540100.76652245,0
+SSRM.US,D,20061106,000000,23.9084,24.403,23.8106,23.8591,594174.15265417,0
+SSRM.US,D,20061107,000000,23.8106,24.3151,23.7119,23.9943,624157.52213262,0
+SSRM.US,D,20061108,000000,23.8491,24.1996,23.5678,23.8788,622929.82470667,0
+SSRM.US,D,20061109,000000,24.2963,25.3655,24.1601,25.3062,881783.5466662,0
+SSRM.US,D,20061110,000000,25.3555,25.3555,24.5106,24.8027,607275.66957424,0
+SSRM.US,D,20061113,000000,24.4809,24.9854,23.8885,24.8986,764493.87261519,0
+SSRM.US,D,20061114,000000,25.1424,25.1424,24.2193,24.5776,594141.73820067,0
+SSRM.US,D,20061115,000000,24.1799,25.6567,24.0919,25.6173,1230304.7635448,0
+SSRM.US,D,20061116,000000,25.7545,25.7545,24.4127,24.4622,1047817.4681048,0
+SSRM.US,D,20061117,000000,24.325,25.0545,24.0534,24.6557,941373.46760129,0
+SSRM.US,D,20061120,000000,24.8324,25.6765,24.6745,24.8886,828600.5450538,0
+SSRM.US,D,20061121,000000,25.248,26.7268,25.2193,26.6478,1074665.7521598,0
+SSRM.US,D,20061122,000000,26.8433,27.8344,26.638,26.9588,1039275.2466585,0
+SSRM.US,D,20061124,000000,27.6982,28.9037,27.1247,28.6213,954485.11403809,0
+SSRM.US,D,20061127,000000,29.1564,29.1564,28.2146,28.2995,1555028.7068031,0
+SSRM.US,D,20061128,000000,28.1554,28.6687,27.7269,28.5255,939455.95008701,0
+SSRM.US,D,20061129,000000,28.0378,29.2423,28.0378,29.1366,1091531.3974914,0
+SSRM.US,D,20061130,000000,29.4476,30.3223,29.3311,30.2433,1078729.7142662,0
+SSRM.US,D,20061201,000000,30.1287,30.1287,29.4476,29.9521,1207067.6521989,0
+SSRM.US,D,20061204,000000,30.0804,30.3518,29.5059,30.109,902816.47517468,0
+SSRM.US,D,20061205,000000,30.1287,30.4497,29.2127,29.8553,979509.07213254,0
+SSRM.US,D,20061206,000000,29.2324,30.0014,28.8355,29.4772,782409.94883024,0
+SSRM.US,D,20061207,000000,29.3993,30.3716,28.9609,30.041,1040975.992515,0
+SSRM.US,D,20061208,000000,30.1762,30.4003,29.4377,29.7497,778597.19873845,0
+SSRM.US,D,20061211,000000,29.408,30.7398,29.408,30.5939,863413.6681023,0
+SSRM.US,D,20061212,000000,30.5542,30.5542,29.4772,29.9323,755139.26392824,0
+SSRM.US,D,20061213,000000,29.6224,30.1762,29.3795,30.1287,541037.74681865,0
+SSRM.US,D,20061214,000000,30.1287,30.3716,29.8553,29.9323,526970.88695556,0
+SSRM.US,D,20061215,000000,29.7497,30.1851,28.6885,29.1959,1323101.2661772,0
+SSRM.US,D,20061218,000000,28.6885,29.0872,28.3291,28.8158,1013083.3552867,0
+SSRM.US,D,20061219,000000,28.6687,30.497,28.6687,30.3421,913531.47795653,0
+SSRM.US,D,20061220,000000,30.3716,30.5157,29.73,29.8356,623177.99786622,0
+SSRM.US,D,20061221,000000,29.6312,29.7882,28.7675,29.1564,642982.21599707,0
+SSRM.US,D,20061222,000000,29.2521,29.408,28.6016,29.2225,742005.33255467,0
+SSRM.US,D,20061226,000000,29.4872,30.1939,29.1169,29.408,415239.27872645,0
+SSRM.US,D,20061227,000000,29.7497,30.109,29.4969,30.0804,423676.15319895,0
+SSRM.US,D,20061228,000000,30.2729,30.6718,30.0212,30.3716,422224.59345358,0
+SSRM.US,D,20061229,000000,30.3223,30.3223,29.7003,29.8742,430436.592655,0
+SSRM.US,D,20070103,000000,30.0212,30.886,28.9906,29.2818,1281738.3976204,0
+SSRM.US,D,20070104,000000,29.0774,29.5828,28.4465,28.4565,795348.38053118,0
+SSRM.US,D,20070105,000000,27.8147,28.0862,26.8236,27.7654,1512867.632329,0
+SSRM.US,D,20070108,000000,27.8444,28.2807,27.3873,28.1652,735367.46025087,0
+SSRM.US,D,20070109,000000,27.9213,28.0665,26.949,27.6598,844331.68451327,0
+SSRM.US,D,20070110,000000,27.2016,27.5522,26.7447,27.3093,884227.7990497,0
+SSRM.US,D,20070111,000000,27.3191,28.6016,27.3093,27.9786,640263.45371058,0
+SSRM.US,D,20070112,000000,28.3972,29.5059,28.0962,29.2127,649855.09308867,0
+SSRM.US,D,20070116,000000,29.5246,29.5246,28.5157,28.8059,481750.69843337,0
+SSRM.US,D,20070117,000000,28.8553,29.6026,28.6016,29.1465,422999.50148234,0
+SSRM.US,D,20070118,000000,29.186,30.1287,28.2995,28.4565,524773.79477993,0
+SSRM.US,D,20070119,000000,28.496,29.1564,28.496,29.0389,406397.22358531,0
+SSRM.US,D,20070122,000000,28.9037,29.6806,28.6302,28.9511,463393.98824118,0
+SSRM.US,D,20070123,000000,29.408,30.6036,29.3993,30.6036,749585.24991302,0
+SSRM.US,D,20070124,000000,30.8564,31.8189,29.797,31.7705,1414305.4087819,0
+SSRM.US,D,20070125,000000,32.3144,32.6935,31.3223,31.7211,1302878.699006,0
+SSRM.US,D,20070126,000000,31.6146,32.2957,31.2364,32.0716,789505.67528957,0
+SSRM.US,D,20070129,000000,31.9354,32.6451,31.7705,31.9946,676104.72270572,0
+SSRM.US,D,20070130,000000,32.0716,32.5573,32.0233,32.3638,520145.61859253,0
+SSRM.US,D,20070131,000000,32.3047,33.0233,32.1772,32.81,732605.14104252,0
+SSRM.US,D,20070201,000000,33.2849,33.4616,32.7222,32.9848,697190.3247011,0
+SSRM.US,D,20070202,000000,32.8002,32.8002,31.7805,32.5079,842564.08384638,0
+SSRM.US,D,20070205,000000,32.431,33.1901,32.431,33.0331,685740.93195735,0
+SSRM.US,D,20070206,000000,33.3935,33.9374,33.0628,33.7913,1003248.6075074,0
+SSRM.US,D,20070207,000000,33.6946,34.0441,33.131,33.6156,617843.79436373,0
+SSRM.US,D,20070208,000000,33.4616,34.1319,33.2277,33.9956,951387.50782643,0
+SSRM.US,D,20070209,000000,34.1793,34.6374,33.3343,33.5001,959450.60313212,0
+SSRM.US,D,20070212,000000,32.9937,33.821,32.7716,33.3738,647770.43854858,0
+SSRM.US,D,20070213,000000,33.7815,34.0441,33.3935,33.7538,486005.09545395,0
+SSRM.US,D,20070214,000000,33.9276,34.3353,33.5761,34.054,621095.36922946,0
+SSRM.US,D,20070215,000000,34.054,34.3452,33.7815,34.1892,431919.55390217,0
+SSRM.US,D,20070216,000000,33.8506,34.0154,33.6057,33.9276,502024.92613982,0
+SSRM.US,D,20070220,000000,34.0154,34.0154,33.0528,33.4428,671422.86007972,0
+SSRM.US,D,20070221,000000,33.3935,34.821,33.0825,34.5791,907024.27641837,0
+SSRM.US,D,20070222,000000,34.8112,34.8792,34.1595,34.7726,725887.24555666,0
+SSRM.US,D,20070223,000000,35.0846,35.6286,34.7913,35.0363,785467.03697503,0
+SSRM.US,D,20070226,000000,35.4528,35.4528,34.5002,34.8506,768499.08352457,0
+SSRM.US,D,20070227,000000,33.7341,34.2187,31.1584,32.0913,1500818.5721956,0
+SSRM.US,D,20070228,000000,32.1289,33.2089,31.1485,32.8584,1156278.2553864,0
+SSRM.US,D,20070301,000000,31.9551,32.8485,31.3905,31.8366,1065928.0310407,0
+SSRM.US,D,20070302,000000,31.498,31.8099,28.9609,29.7003,2254536.6649287,0
+SSRM.US,D,20070305,000000,28.718,30.119,28.4762,29.107,1491034.472,0
+SSRM.US,D,20070306,000000,30.0014,30.9245,29.8553,30.7685,897336.40663149,0
+SSRM.US,D,20070307,000000,30.8377,31.6639,30.4102,31.1387,1140513.6885218,0
+SSRM.US,D,20070308,000000,31.7508,31.9748,31.0608,31.2936,732256.68566749,0
+SSRM.US,D,20070309,000000,31.3905,31.5375,30.4871,30.808,835719.56940159,0
+SSRM.US,D,20070312,000000,30.7398,31.5079,30.5542,31.2749,734211.68239362,0
+SSRM.US,D,20070313,000000,31.1584,31.4498,29.418,29.4969,982462.83920683,0
+SSRM.US,D,20070314,000000,29.1366,30.0893,28.5255,30.0508,1277985.4116771,0
+SSRM.US,D,20070315,000000,30.0992,31.2464,30.0992,30.7586,779371.09381552,0
+SSRM.US,D,20070316,000000,31.2364,32.0716,30.8377,31.2839,895152.48282758,0
+SSRM.US,D,20070319,000000,31.6244,31.8465,31.197,31.7211,597912.95727392,0
+SSRM.US,D,20070320,000000,32.3441,32.4982,31.8465,31.8959,753907.51469561,0
+SSRM.US,D,20070321,000000,32.1675,33.122,31.9946,33.122,996922.72431848,0
+SSRM.US,D,20070322,000000,33.0924,33.5682,32.8584,33.1704,670785.71347829,0
+SSRM.US,D,20070323,000000,33.0035,33.433,32.5869,33.3836,616575.57887092,0
+SSRM.US,D,20070326,000000,33.5484,34.1122,33.3935,34.0441,745374.40981432,0
+SSRM.US,D,20070327,000000,34.054,34.0737,33.1803,33.2562,759472.67117922,0
+SSRM.US,D,20070328,000000,33.5959,34.0056,33.3146,33.6946,924495.6668496,0
+SSRM.US,D,20070329,000000,33.5199,34.1319,33.3343,33.6848,490374.9689651,0
+SSRM.US,D,20070330,000000,33.6353,34.054,33.586,33.8783,448269.60683298,0
+SSRM.US,D,20070402,000000,33.744,34.8605,33.5584,34.8408,742583.72795914,0
+SSRM.US,D,20070403,000000,34.8506,35.4716,34.7539,35.1606,759794.78981078,0
+SSRM.US,D,20070404,000000,35.2396,36.4055,35.2396,36.2889,1124196.0500444,0
+SSRM.US,D,20070405,000000,36.4351,36.6484,36.2021,36.2989,706582.41259989,0
+SSRM.US,D,20070409,000000,36.3858,36.9604,36.3087,36.6296,599745.3868478,0
+SSRM.US,D,20070410,000000,37.0472,37.5625,37.0086,37.5625,728362.89944198,0
+SSRM.US,D,20070411,000000,37.6307,38.3691,37.4153,37.8053,1279110.8009843,0
+SSRM.US,D,20070412,000000,37.5625,37.9022,37.301,37.9022,904647.89179687,0
+SSRM.US,D,20070413,000000,38.3789,38.6612,38.1933,38.4569,1015217.6444587,0
+SSRM.US,D,20070416,000000,38.8745,39.0295,38.3591,38.913,951836.24541693,0
+SSRM.US,D,20070417,000000,38.8745,38.8745,38.3404,38.4283,646763.56458703,0
+SSRM.US,D,20070418,000000,38.4668,38.6218,37.6307,37.9604,641884.17638509,0
+SSRM.US,D,20070419,000000,37.301,37.301,35.7737,36.2792,1063300.4344048,0
+SSRM.US,D,20070420,000000,37.301,37.3858,36.756,37.0846,604269.22901302,0
+SSRM.US,D,20070423,000000,37.1242,37.3493,36.6197,36.7362,592884.66517625,0
+SSRM.US,D,20070424,000000,36.6099,36.9604,35.7154,35.8813,617981.55579106,0
+SSRM.US,D,20070425,000000,35.9592,36.6484,35.9592,36.5614,622316.98894538,0
+SSRM.US,D,20070426,000000,35.9682,35.9682,35.2988,35.5802,650411.20355636,0
+SSRM.US,D,20070427,000000,35.6186,36.3858,35.5999,36.3373,568086.59530456,0
+SSRM.US,D,20070430,000000,36.3472,36.4548,35.3571,35.4054,541480.40669913,0
+SSRM.US,D,20070501,000000,34.9878,35.2396,34.4241,34.6966,649441.80880667,0
+SSRM.US,D,20070502,000000,34.2584,36.0264,33.5484,35.3669,848658.00110255,0
+SSRM.US,D,20070503,000000,35.9,36.3769,35.4233,36.1735,596268.93671096,0
+SSRM.US,D,20070504,000000,36.5318,37.3759,36.134,36.3186,618782.80056327,0
+SSRM.US,D,20070507,000000,37.2328,37.4943,36.4933,37.2614,437740.98715869,0
+SSRM.US,D,20070508,000000,37.2614,37.2614,36.0648,36.8034,461784.40803506,0
+SSRM.US,D,20070509,000000,36.4451,37.2328,36.3956,37.2229,492597.38493253,0
+SSRM.US,D,20070510,000000,36.4648,37.0749,35.6967,35.7539,772677.50916979,0
+SSRM.US,D,20070511,000000,36.1636,36.8625,35.2988,36.2989,592382.24114716,0
+SSRM.US,D,20070514,000000,35.978,36.7362,34.0638,35.1902,978508.27588103,0
+SSRM.US,D,20070515,000000,34.7815,36.0264,34.7253,35.132,653095.52548601,0
+SSRM.US,D,20070516,000000,34.9878,35.3956,34.1517,35.0363,693078.75386619,0
+SSRM.US,D,20070517,000000,34.443,35.2396,34.2484,35.0658,549325.71739543,0
+SSRM.US,D,20070518,000000,35.2396,36.3769,35.1902,35.823,656399.77383868,0
+SSRM.US,D,20070521,000000,35.4716,37.5922,35.4716,37.301,627619.79094604,0
+SSRM.US,D,20070522,000000,37.6119,37.8251,36.6879,36.756,721604.48588927,0
+SSRM.US,D,20070523,000000,37.213,38.2515,36.9317,37.2614,712246.83834731,0
+SSRM.US,D,20070524,000000,36.9889,37.3759,34.8013,35.0846,1124968.9321699,0
+SSRM.US,D,20070525,000000,35.59,36.0847,35.132,35.6384,655703.8760403,0
+SSRM.US,D,20070529,000000,35.7154,36.2989,34.7913,35.0846,861663.28761383,0
+SSRM.US,D,20070530,000000,34.5002,35.6089,34.4518,35.3087,699393.49458676,0
+SSRM.US,D,20070531,000000,35.9978,36.8329,35.833,36.7076,724392.12888943,0
+SSRM.US,D,20070601,000000,37.1242,37.8153,36.7845,37.1341,749271.23489484,0
+SSRM.US,D,20070604,000000,37.1341,37.8833,36.9317,37.4153,680097.77819505,0
+SSRM.US,D,20070605,000000,37.3404,37.6888,36.8527,37.0846,513537.12188721,0
+SSRM.US,D,20070606,000000,36.8329,37.0659,35.9592,36.5417,584638.22561801,0
+SSRM.US,D,20070607,000000,36.5517,36.9604,35.2099,35.5605,761110.61403214,0
+SSRM.US,D,20070608,000000,35.132,36.0076,34.8892,35.5407,707390.74803381,0
+SSRM.US,D,20070611,000000,35.5505,36.2021,35.2298,35.4528,470233.43792762,0
+SSRM.US,D,20070612,000000,35.1023,35.2495,34.0441,34.0737,868429.80477991,0
+SSRM.US,D,20070613,000000,34.2681,35.0757,34.0737,35.0757,620685.12380248,0
+SSRM.US,D,20070614,000000,35.2099,36.0561,35.1123,35.2593,651932.65696705,0
+SSRM.US,D,20070615,000000,35.8132,36.1044,35.5407,36.0847,599331.08961412,0
+SSRM.US,D,20070618,000000,36.2495,36.4252,35.8813,36.0076,421786.99833147,0
+SSRM.US,D,20070619,000000,35.6681,36.3472,35.6681,36.2594,416556.11589949,0
+SSRM.US,D,20070620,000000,35.8615,36.212,35.1123,35.1408,548551.82231835,0
+SSRM.US,D,20070621,000000,35.2791,35.4716,34.5002,35.3471,454066.72924937,0
+SSRM.US,D,20070622,000000,35.3768,35.5012,34.5495,34.7342,520138.52793083,0
+SSRM.US,D,20070625,000000,34.0638,35.122,33.5682,33.9078,826254.54898244,0
+SSRM.US,D,20070626,000000,33.6353,33.821,32.3144,32.421,1499151.2537444,0
+SSRM.US,D,20070627,000000,32.3737,33.2277,32.1388,33.0825,1090423.2283628,0
+SSRM.US,D,20070628,000000,33.3541,33.8111,32.9176,33.0825,806414.87754308,0
+SSRM.US,D,20070629,000000,33.2177,33.7638,33.0726,33.4034,608878.15911866,0
+SSRM.US,D,20070702,000000,33.5484,34.0935,33.5484,33.9562,525172.89773853,0
+SSRM.US,D,20070703,000000,34.0056,34.0737,33.2662,33.2849,383590.61669993,0
+SSRM.US,D,20070705,000000,33.2464,33.8594,32.9937,33.8012,615725.71241848,0
+SSRM.US,D,20070706,000000,33.7638,35.2889,33.6552,34.9977,716098.08060261,0
+SSRM.US,D,20070709,000000,35.3768,36.2021,35.3471,35.8132,942832.11800835,0
+SSRM.US,D,20070710,000000,36.0076,36.2021,35.132,35.1606,675641.8037918,0
+SSRM.US,D,20070711,000000,35.4143,35.7341,35.0846,35.5012,529149.74600111,0
+SSRM.US,D,20070712,000000,35.8615,36.8725,35.7638,36.7845,730453.6316921,0
+SSRM.US,D,20070713,000000,36.7362,37.1735,36.0166,36.4745,464598.38777868,0
+SSRM.US,D,20070716,000000,36.6484,36.6484,35.3768,35.7934,589778.95535123,0
+SSRM.US,D,20070717,000000,35.3956,36.1438,35.1408,35.2791,509261.45288152,0
+SSRM.US,D,20070718,000000,35.0658,36.4745,35.0264,36.4745,607895.59599725,0
+SSRM.US,D,20070719,000000,36.7263,37.3661,36.3087,37.2032,820165.69648463,0
+SSRM.US,D,20070720,000000,37.3493,37.6119,36.7362,37.1835,696265.49982497,0
+SSRM.US,D,20070723,000000,37.291,37.4845,36.7658,36.9604,370988.48495393,0
+SSRM.US,D,20070724,000000,37.2229,37.5042,35.7934,36.0461,590924.60369177,0
+SSRM.US,D,20070725,000000,35.6878,35.9296,34.2879,35.1705,747734.58720907,0
+SSRM.US,D,20070726,000000,34.5101,34.5979,32.8002,33.6353,924302.19308033,0
+SSRM.US,D,20070727,000000,33.3343,33.898,32.6354,32.9651,638744.02620322,0
+SSRM.US,D,20070730,000000,32.7716,34.2484,32.7716,34.0441,553804.98968711,0
+SSRM.US,D,20070731,000000,34.443,35.0363,33.4616,33.5959,677686.9532167,0
+SSRM.US,D,20070801,000000,33.131,33.586,32.1101,32.9176,920045.77015641,0
+SSRM.US,D,20070802,000000,32.9937,33.6057,32.7321,33.3541,564232.31419424,0
+SSRM.US,D,20070803,000000,33.6946,34.8695,33.3146,34.4902,901328.44916913,0
+SSRM.US,D,20070806,000000,34.3353,34.899,33.4428,34.7342,815188.05197054,0
+SSRM.US,D,20070807,000000,34.433,36.1833,34.0352,35.8813,1032543.1698493,0
+SSRM.US,D,20070808,000000,36.4351,37.6217,36.1438,36.5812,1051868.2618395,0
+SSRM.US,D,20070809,000000,35.9592,36.902,35.2002,36.0461,1092117.8965092,0
+SSRM.US,D,20070810,000000,34.5791,37.0749,34.5791,35.6581,971957.51742099,0
+SSRM.US,D,20070813,000000,35.6186,35.8517,34.5002,34.7913,610953.69709371,0
+SSRM.US,D,20070814,000000,34.5298,34.8112,33.2177,33.3343,837130.61108009,0
+SSRM.US,D,20070815,000000,33.0431,33.3935,30.119,30.2433,1460479.7977788,0
+SSRM.US,D,20070816,000000,28.5344,28.9609,25.015,27.562,2822203.8982413,0
+SSRM.US,D,20070817,000000,29.186,30.5939,27.6401,27.8147,1380001.8004243,0
+SSRM.US,D,20070820,000000,28.185,28.4268,27.2599,27.6301,985506.75897989,0
+SSRM.US,D,20070821,000000,27.2797,28.0478,27.2116,27.6687,526732.84331275,0
+SSRM.US,D,20070822,000000,28.1751,30.0113,28.0764,29.7596,1338637.9189158,0
+SSRM.US,D,20070823,000000,30.1287,30.3518,27.8444,27.9984,1211982.4937094,0
+SSRM.US,D,20070824,000000,27.5808,29.0389,27.3587,28.7082,662883.67748839,0
+SSRM.US,D,20070827,000000,28.6213,28.6213,27.8829,27.9313,579072.05618273,0
+SSRM.US,D,20070828,000000,27.6498,28.2146,27.1632,27.1731,583591.84654128,0
+SSRM.US,D,20070829,000000,27.3587,28.3093,27.3587,28.1652,503261.74013081,0
+SSRM.US,D,20070830,000000,27.6498,28.5157,27.4554,27.7467,462356.72572949,0
+SSRM.US,D,20070831,000000,28.3775,28.9125,28.1357,28.3873,570341.42572549,0
+SSRM.US,D,20070904,000000,28.2619,30.4299,28.1948,30.1475,859377.05569109,0
+SSRM.US,D,20070905,000000,30.0014,30.0508,29.2057,29.5631,735246.91900197,0
+SSRM.US,D,20070906,000000,30.1663,33.1605,30.119,32.9552,1714085.417128,0
+SSRM.US,D,20070907,000000,33.6255,33.6946,31.6343,32.0233,1067301.5935075,0
+SSRM.US,D,20070910,000000,33.3343,33.3343,31.9651,32.4497,1053146.6068489,0
+SSRM.US,D,20070911,000000,32.9364,34.209,32.7321,33.9177,849131.04953317,0
+SSRM.US,D,20070912,000000,33.9661,34.1023,33.0628,33.5682,753017.13017631,0
+SSRM.US,D,20070913,000000,32.6451,33.5761,32.6451,33.1901,676824.9313442,0
+SSRM.US,D,20070914,000000,33.0431,34.0638,32.7123,33.0134,551428.60506561,0
+SSRM.US,D,20070917,000000,33.199,33.6552,32.5376,32.888,570490.3296212,0
+SSRM.US,D,20070918,000000,32.9552,34.1122,31.886,33.6255,1051857.1193711,0
+SSRM.US,D,20070919,000000,34.0352,34.4705,33.0134,33.6946,663248.34009015,0
+SSRM.US,D,20070920,000000,34.4043,35.9879,34.4043,35.6089,1331315.291282,0
+SSRM.US,D,20070921,000000,35.9879,36.1044,34.6966,35.4331,743656.44377933,0
+SSRM.US,D,20070924,000000,35.7441,36.1537,35.0926,35.4913,586789.73496842,0
+SSRM.US,D,20070925,000000,35.0846,35.4627,34.6671,35.1705,666395.58093372,0
+SSRM.US,D,20070926,000000,34.6769,35.5308,34.1319,34.2385,743638.21064925,0
+SSRM.US,D,20070927,000000,34.9286,36.1142,34.744,35.978,610528.25739165,0
+SSRM.US,D,20070928,000000,36.2989,36.6879,35.7934,36.2407,682106.46135977,0
+SSRM.US,D,20071001,000000,36.522,36.756,35.6186,36.4055,664546.94413311,0
+SSRM.US,D,20071002,000000,35.3087,35.3087,34.1122,35.0926,656228.58500618,0
+SSRM.US,D,20071003,000000,35.1507,35.4528,34.2584,34.443,478243.85974638,0
+SSRM.US,D,20071004,000000,34.2978,35.1803,34.0154,35.0264,583689.08990175,0
+SSRM.US,D,20071005,000000,35.0076,36.2989,34.6177,36.0166,650339.28398768,0
+SSRM.US,D,20071008,000000,35.5999,35.7055,34.8408,35.1902,339162.55638489,0
+SSRM.US,D,20071009,000000,35.1507,36.8231,35.1507,36.7658,463146.82803332,0
+SSRM.US,D,20071010,000000,36.9217,37.7076,36.7845,37.2427,591821.06592111,0
+SSRM.US,D,20071011,000000,37.8932,38.8745,35.59,36.912,1119192.068787,0
+SSRM.US,D,20071012,000000,37.5339,37.5339,36.522,36.6779,477764.73360574,0
+SSRM.US,D,20071015,000000,37.4153,38.8745,37.4153,38.5133,716296.61913025,0
+SSRM.US,D,20071016,000000,38.4866,38.4866,36.8329,37.3404,490438.78492041,0
+SSRM.US,D,20071017,000000,37.9022,38.0384,35.9494,36.6197,558316.67643228,0
+SSRM.US,D,20071018,000000,36.5417,37.8932,36.4451,37.7274,410304.17818256,0
+SSRM.US,D,20071019,000000,37.8153,37.8448,36.4451,36.7164,490558.31321766,0
+SSRM.US,D,20071022,000000,34.5791,35.59,34.1418,35.2889,874587.53799138,0
+SSRM.US,D,20071023,000000,35.6186,36.3472,35.2593,36.2889,451079.53476991,0
+SSRM.US,D,20071024,000000,36.4835,36.5614,35.2593,36.4548,388575.35187573,0
+SSRM.US,D,20071025,000000,36.8329,37.5922,36.6385,37.4746,537246.26871197,0
+SSRM.US,D,20071026,000000,38.3404,39.1065,38.0877,38.7778,612814.48931438,0
+SSRM.US,D,20071029,000000,39.5261,40.8183,39.3503,40.7008,964044.33896268,0
+SSRM.US,D,20071030,000000,39.7383,40.303,39.7285,39.992,656933.59936958,0
+SSRM.US,D,20071031,000000,40.6051,41.538,39.8459,41.2655,852016.94884547,0
+SSRM.US,D,20071101,000000,41.0019,41.1876,40.0117,40.2556,641149.78642319,0
+SSRM.US,D,20071102,000000,40.6811,41.7414,40.3414,41.4886,797061.28180782,0
+SSRM.US,D,20071105,000000,41.6929,41.7898,40.7207,41.4698,759361.24649534,0
+SSRM.US,D,20071106,000000,42.7919,44.7346,42.615,44.4137,1112216.8835765,0
+SSRM.US,D,20071107,000000,46.3675,46.8058,43.2665,43.7247,1468045.5338137,0
+SSRM.US,D,20071108,000000,44.5698,45.1927,41.7216,43.7148,1061359.619002,0
+SSRM.US,D,20071109,000000,43.0544,43.2568,41.8095,41.9073,746617.30151533,0
+SSRM.US,D,20071112,000000,40.0117,40.5655,38.2912,38.6415,1319135.5603829,0
+SSRM.US,D,20071113,000000,39.1262,39.992,38.4866,39.4373,856456.71602196,0
+SSRM.US,D,20071114,000000,40.5853,41.1678,39.457,39.5942,780301.9964017,0
+SSRM.US,D,20071115,000000,38.4668,38.8745,37.2713,37.9702,893448.698116,0
+SSRM.US,D,20071116,000000,38.3009,39.4965,37.8153,39.3306,1054542.4542524,0
+SSRM.US,D,20071119,000000,39.0196,39.5064,37.4253,37.5339,875873.98661427,0
+SSRM.US,D,20071120,000000,38.1933,39.2734,37.4352,38.8647,983302.57614257,0
+SSRM.US,D,20071121,000000,39.3799,39.3799,36.756,37.7757,669960.15786597,0
+SSRM.US,D,20071123,000000,38.1933,39.4471,37.9702,39.4273,413900.15661663,0
+SSRM.US,D,20071126,000000,39.5547,39.7876,36.7748,36.8329,910308.2657376,0
+SSRM.US,D,20071127,000000,36.5318,36.6681,34.9089,35.4143,1580997.7488071,0
+SSRM.US,D,20071128,000000,35.4627,36.5614,35.122,36.4933,880318.81854912,0
+SSRM.US,D,20071129,000000,36.0461,36.5318,35.2988,35.6878,551773.00863394,0
+SSRM.US,D,20071130,000000,34.9878,35.5505,34.1023,35.2298,977825.54645439,0
+SSRM.US,D,20071203,000000,34.9187,37.3493,34.8408,36.3472,900131.14029334,0
+SSRM.US,D,20071204,000000,36.5911,36.8329,35.1408,35.3768,683269.32987873,0
+SSRM.US,D,20071205,000000,35.122,35.7154,34.9878,35.4233,500818.50069899,0
+SSRM.US,D,20071206,000000,35.1803,38.3494,35.0461,38.2812,943628.29802221,0
+SSRM.US,D,20071207,000000,38.2417,38.2615,37.3107,38.0679,713028.83703776,0
+SSRM.US,D,20071210,000000,38.3789,38.8745,37.5822,37.6494,509104.44537242,0
+SSRM.US,D,20071211,000000,37.3493,38.3404,36.0363,36.134,642912.32233173,0
+SSRM.US,D,20071212,000000,37.0749,37.4648,35.7934,36.2495,527070.15621938,0
+SSRM.US,D,20071213,000000,35.8615,36.1735,33.5484,34.5002,1109154.7306734,0
+SSRM.US,D,20071214,000000,33.7242,34.6374,32.6738,32.9364,775493.51481676,0
+SSRM.US,D,20071217,000000,32.3737,32.9552,31.5948,31.9551,756044.84272263,0
+SSRM.US,D,20071218,000000,32.4882,33.0825,31.8099,32.7123,583401.41162702,0
+SSRM.US,D,20071219,000000,32.8002,32.9453,31.9651,32.0716,533194.46202569,0
+SSRM.US,D,20071220,000000,32.6156,32.6837,31.7805,32.5573,398683.59660632,0
+SSRM.US,D,20071221,000000,33.5959,34.8013,33.3541,34.8013,826102.6062317,0
+SSRM.US,D,20071224,000000,35.6384,35.6384,34.1695,34.3077,250594.11402955,0
+SSRM.US,D,20071226,000000,34.3077,35.8813,34.3077,35.521,368240.34706897,0
+SSRM.US,D,20071227,000000,35.9,35.9494,35.0757,35.2298,598300.91776413,0
+SSRM.US,D,20071228,000000,35.5407,36.7461,35.5407,36.3472,477288.6463201,0
+SSRM.US,D,20071231,000000,36.3472,36.5318,35.2199,35.5012,359539.09221018,0
+SSRM.US,D,20080102,000000,35.9494,38.602,35.8714,38.3888,1007719.7761857,0
+SSRM.US,D,20080103,000000,38.4283,39.5744,37.9219,39.0788,1043676.5216715,0
+SSRM.US,D,20080104,000000,38.4954,38.6612,36.4548,36.6197,1059983.0176803,0
+SSRM.US,D,20080107,000000,36.2989,36.5517,34.1122,34.2681,1146927.6985062,0
+SSRM.US,D,20080108,000000,35.2002,37.5339,35.2002,36.2021,1139838.0497569,0
+SSRM.US,D,20080109,000000,36.1537,36.1537,34.6473,35.5702,1053866.8154874,0
+SSRM.US,D,20080110,000000,34.8013,37.1835,34.8013,36.5812,801179.94330441,0
+SSRM.US,D,20080111,000000,36.4154,37.057,35.7154,36.1142,1131453.8487713,0
+SSRM.US,D,20080114,000000,37.8448,38.3888,36.6099,38.2318,1048146.6773981,0
+SSRM.US,D,20080115,000000,38.0778,38.3306,35.4814,35.7254,1106703.3876282,0
+SSRM.US,D,20080116,000000,34.6671,35.1023,32.7814,34.2584,1349479.5406565,0
+SSRM.US,D,20080117,000000,34.8506,35.4331,32.6935,32.7518,1028882.3625082,0
+SSRM.US,D,20080118,000000,33.0431,33.7538,31.6738,32.664,1510716.1229786,0
+SSRM.US,D,20080122,000000,29.5157,33.2277,28.9511,32.7222,1396830.9794957,0
+SSRM.US,D,20080123,000000,30.9156,33.3836,30.7112,33.3441,1207103.1055075,0
+SSRM.US,D,20080124,000000,34.5791,35.2396,33.9562,34.6374,870932.80836035,0
+SSRM.US,D,20080125,000000,36.0076,36.0076,34.0154,34.2879,783236.51739423,0
+SSRM.US,D,20080128,000000,34.4241,34.8892,33.821,34.5495,644235.2372148,0
+SSRM.US,D,20080129,000000,34.7726,34.8605,33.7815,33.9474,570640.2464686,0
+SSRM.US,D,20080130,000000,33.8783,34.978,33.4518,34.1122,731079.63582513,0
+SSRM.US,D,20080131,000000,33.5761,34.2978,33.3343,33.8111,687037.51009696,0
+SSRM.US,D,20080201,000000,34.1517,34.8112,33.433,34.4241,788232.39503841,0
+SSRM.US,D,20080204,000000,34.0154,34.3077,32.742,32.8002,778179.86264977,0
+SSRM.US,D,20080205,000000,31.9354,32.7222,31.8002,32.1575,673963.34287202,0
+SSRM.US,D,20080206,000000,32.7716,33.2089,31.8662,32.1872,597245.42212236,0
+SSRM.US,D,20080207,000000,31.7211,32.3441,30.9926,31.1288,896290.02755476,0
+SSRM.US,D,20080208,000000,31.1288,33.0035,31.1288,32.8485,690423.80753502,0
+SSRM.US,D,20080211,000000,33.1023,33.5001,31.8278,32.9937,651117.23087143,0
+SSRM.US,D,20080212,000000,32.888,33.0331,30.6333,30.9156,999427.75380228,0
+SSRM.US,D,20080213,000000,31.4299,32.9552,31.0992,32.8485,851645.195582,0
+SSRM.US,D,20080214,000000,33.0431,33.131,31.7805,32.1101,582247.65967311,0
+SSRM.US,D,20080215,000000,31.9946,32.8002,31.5849,31.7805,445226.70001158,0
+SSRM.US,D,20080219,000000,32.7518,34.1793,32.5869,33.6552,1520925.6628764,0
+SSRM.US,D,20080220,000000,33.2365,34.8408,33.0924,34.7342,925014.29810544,0
+SSRM.US,D,20080221,000000,34.3846,34.7253,32.3638,32.3925,2730435.5415554,0
+SSRM.US,D,20080222,000000,32.4882,32.9078,31.4398,32.1872,1593853.1184711,0
+SSRM.US,D,20080225,000000,32.2661,32.8002,31.9254,32.8002,1200824.831047,0
+SSRM.US,D,20080226,000000,33.0035,34.4805,32.7716,34.2584,2104323.0226967,0
+SSRM.US,D,20080227,000000,34.8605,36.5417,34.8506,36.4055,1999403.5144588,0
+SSRM.US,D,20080228,000000,36.7076,37.0946,36.1923,36.9317,1118739.2793898,0
+SSRM.US,D,20080229,000000,36.4351,37.7175,35.7055,36.0748,1180691.4036229,0
+SSRM.US,D,20080303,000000,36.9317,37.6888,36.6976,37.3759,1152055.2598677,0
+SSRM.US,D,20080304,000000,37.2811,37.602,34.3353,34.9484,1577973.0751157,0
+SSRM.US,D,20080305,000000,35.7055,37.0749,35.3867,37.0472,1216774.7680676,0
+SSRM.US,D,20080306,000000,36.9317,37.4746,35.9395,36.5417,1129684.2222011,0
+SSRM.US,D,20080307,000000,36.5911,36.6385,35.0363,35.3176,922320.85961074,0
+SSRM.US,D,20080310,000000,34.443,34.6177,32.7617,33.0528,1190149.3333803,0
+SSRM.US,D,20080311,000000,33.5682,34.0441,32.7321,33.9078,978655.15387341,0
+SSRM.US,D,20080312,000000,34.0154,34.4705,33.6057,34.1319,426225.75255628,0
+SSRM.US,D,20080313,000000,34.6274,36.3472,34.5101,35.5802,1339966.9115089,0
+SSRM.US,D,20080314,000000,35.9395,36.5417,34.5002,35.3274,1379047.5999497,0
+SSRM.US,D,20080317,000000,34.3077,35.3374,33.5682,33.898,1274641.6582093,0
+SSRM.US,D,20080318,000000,34.2781,34.3452,32.1388,32.3047,1118271.2957175,0
+SSRM.US,D,20080319,000000,31.6826,31.7607,30.4102,30.5257,1579137.9695381,0
+SSRM.US,D,20080320,000000,29.2916,30.42,28.496,30.1387,3066434.6498701,0
+SSRM.US,D,20080324,000000,30.3124,30.7112,29.1959,29.5059,1264581.0222073,0
+SSRM.US,D,20080325,000000,30.4497,31.0025,30.109,30.6915,703507.09132501,0
+SSRM.US,D,20080326,000000,31.0992,31.8662,30.6915,31.7607,904452.39212427,0
+SSRM.US,D,20080327,000000,31.4102,31.4595,30.1762,30.2532,853772.39409229,0
+SSRM.US,D,20080328,000000,29.8839,30.9442,29.6411,30.0893,828387.82520278,0
+SSRM.US,D,20080331,000000,30.1475,30.3025,28.7872,29.4772,816374.21837795,0
+SSRM.US,D,20080401,000000,28.8651,29.2916,28.0082,28.8553,915998.01527681,0
+SSRM.US,D,20080402,000000,29.1564,29.5631,28.8938,29.418,921878.19973027,0
+SSRM.US,D,20080403,000000,29.1465,30.0311,28.6885,29.5631,634984.96255002,0
+SSRM.US,D,20080404,000000,29.2621,30.3618,29.2127,30.2828,702304.71769086,0
+SSRM.US,D,20080407,000000,30.6718,31.4398,30.2335,30.3618,826401.42697483,0
+SSRM.US,D,20080408,000000,29.7397,30.2433,29.0972,29.4377,438923.10175941,0
+SSRM.US,D,20080409,000000,29.408,29.9323,29.3509,29.5631,865503.38740075,0
+SSRM.US,D,20080410,000000,29.5434,29.7497,28.5828,29.3114,784394.32115484,0
+SSRM.US,D,20080411,000000,29.1564,29.5246,29.0587,29.1169,743091.21674659,0
+SSRM.US,D,20080414,000000,28.6885,29.4674,28.3478,28.6885,761240.27184611,0
+SSRM.US,D,20080415,000000,29.0103,29.408,28.797,29.1959,545645.66397261,0
+SSRM.US,D,20080416,000000,29.73,30.42,29.4575,30.2236,698050.32067026,0
+SSRM.US,D,20080417,000000,30.3223,30.6136,29.2916,29.6708,543767.65157353,0
+SSRM.US,D,20080418,000000,28.7477,29.0389,28.2047,28.4071,820646.84852863,0
+SSRM.US,D,20080421,000000,28.2333,28.5926,27.407,27.4939,924578.72888667,0
+SSRM.US,D,20080422,000000,27.3774,28.028,27.2116,27.2599,481685.86952638,0
+SSRM.US,D,20080423,000000,26.9006,26.949,26.1721,26.7742,1137355.3052098,0
+SSRM.US,D,20080424,000000,26.4149,26.4248,25.3458,25.3951,944632.13312872,0
+SSRM.US,D,20080425,000000,25.6567,26.3467,25.3458,26.094,511338.00380823,0
+SSRM.US,D,20080428,000000,26.2609,26.5224,25.4336,25.4336,533337.28821137,0
+SSRM.US,D,20080429,000000,25.1137,25.1621,23.9084,24.0634,886132.14819226,0
+SSRM.US,D,20080430,000000,24.1502,25.1917,24.1403,24.9854,1017281.0270136,0
+SSRM.US,D,20080501,000000,24.4909,24.5599,23.7415,24.2291,826928.16184404,0
+SSRM.US,D,20080502,000000,24.2963,25.2677,24.2193,24.8512,574470.2167388,0
+SSRM.US,D,20080505,000000,25.94,25.94,25.1237,25.2963,458244.14194293,0
+SSRM.US,D,20080506,000000,25.4149,25.9203,25.2006,25.3161,588242.30766546,0
+SSRM.US,D,20080507,000000,24.9952,25.4336,24.8027,25.1917,544848.4710071,0
+SSRM.US,D,20080508,000000,25.405,26.5027,25.405,26.4435,568614.34312545,0
+SSRM.US,D,20080509,000000,26.5224,27.4357,26.5224,27.1632,922194.24065179,0
+SSRM.US,D,20080512,000000,26.9588,27.4554,26.707,26.9688,702339.15804769,0
+SSRM.US,D,20080513,000000,26.7268,27.5808,26.3853,27.1731,570818.52596279,0
+SSRM.US,D,20080514,000000,27.3873,28.6016,27.2895,27.484,994850.22519846,0
+SSRM.US,D,20080515,000000,28.1948,28.4762,27.8247,28.0962,587079.43914649,0
+SSRM.US,D,20080516,000000,29.0587,29.186,28.5255,29.0972,755683.21897588,0
+SSRM.US,D,20080519,000000,29.6411,30.0113,28.8938,29.1268,952166.46766186,0
+SSRM.US,D,20080520,000000,29.9126,30.1387,29.5335,29.8742,824924.54343768,0
+SSRM.US,D,20080521,000000,30.1287,30.8179,30.0014,30.0992,879231.92140552,0
+SSRM.US,D,20080522,000000,30.1287,30.497,29.3509,29.5434,546805.49363656,0
+SSRM.US,D,20080523,000000,29.797,30.2532,29.0587,29.0972,505701.94070762,0
+SSRM.US,D,20080527,000000,28.9906,29.0103,28.3972,28.4663,485407.45396772,0
+SSRM.US,D,20080528,000000,28.185,29.029,27.9609,28.875,405319.44300676,0
+SSRM.US,D,20080529,000000,28.5344,28.7772,28.0378,28.2244,446786.64558581,0
+SSRM.US,D,20080530,000000,28.4169,29.2818,28.4169,29.2818,322472.15169245,0
+SSRM.US,D,20080602,000000,29.1762,29.5434,28.5444,28.9125,407491.21139061,0
+SSRM.US,D,20080603,000000,28.7575,28.9037,27.9885,27.9885,502885.93506065,0
+SSRM.US,D,20080604,000000,27.9411,28.4169,27.9213,28.028,456835.12616777,0
+SSRM.US,D,20080605,000000,27.9411,28.8257,27.7367,28.6589,477078.96532408,0
+SSRM.US,D,20080606,000000,29.1268,29.8168,28.7675,28.8553,581832.34948776,0
+SSRM.US,D,20080609,000000,28.8651,28.9906,28.1554,28.4663,472021.29762794,0
+SSRM.US,D,20080610,000000,28.2244,28.2521,26.2895,26.5126,780260.46538316,0
+SSRM.US,D,20080611,000000,26.6775,28.3478,26.6084,27.5522,637152.67912718,0
+SSRM.US,D,20080612,000000,27.2501,27.6006,26.7939,27.1819,723425.77299474,0
+SSRM.US,D,20080613,000000,27.1919,27.6884,27.0082,27.3774,389635.91227586,0
+SSRM.US,D,20080616,000000,28.3873,29.0103,27.8739,28.0665,458274.53049307,0
+SSRM.US,D,20080617,000000,28.5729,28.7675,28.1159,28.1948,290954.16043156,0
+SSRM.US,D,20080618,000000,28.1357,28.5729,27.7467,28.1357,338213.42066864,0
+SSRM.US,D,20080619,000000,28.5631,28.8553,27.5126,27.5808,448727.46098852,0
+SSRM.US,D,20080620,000000,27.5808,27.9885,26.8137,27.1533,779265.74684169,0
+SSRM.US,D,20080623,000000,26.7939,27.484,26.4929,27.4742,751130.00121217,0
+SSRM.US,D,20080624,000000,27.7072,27.7072,26.8433,26.8729,383944.13683332,0
+SSRM.US,D,20080625,000000,27.2016,27.2016,26.1523,26.8137,595073.65373852,0
+SSRM.US,D,20080626,000000,27.5522,28.3775,27.096,27.6785,493815.96579343,0
+SSRM.US,D,20080627,000000,28.0378,28.6213,27.5324,28.2709,734642.18685404,0
+SSRM.US,D,20080630,000000,28.6213,28.718,27.2214,27.8444,407403.08459519,0
+SSRM.US,D,20080701,000000,28.1159,29.1564,27.7753,28.64,851231.9113,0
+SSRM.US,D,20080702,000000,28.5631,28.6114,27.6982,27.7269,535604.27405234,0
+SSRM.US,D,20080703,000000,27.4554,27.8927,26.949,27.3873,363264.72845821,0
+SSRM.US,D,20080707,000000,26.8335,27.3873,26.3467,26.717,662817.83562974,0
+SSRM.US,D,20080708,000000,26.4829,26.7268,25.9006,26.6873,815487.88566533,0
+SSRM.US,D,20080709,000000,26.7742,27.6982,26.6478,26.7644,694569.81872675,0
+SSRM.US,D,20080710,000000,27.2016,27.4554,26.4829,26.7939,607871.28515713,0
+SSRM.US,D,20080711,000000,27.2895,27.6203,26.8433,27.3488,729209.72703941,0
+SSRM.US,D,20080714,000000,27.4554,29.6905,27.3675,29.6312,984015.69411935,0
+SSRM.US,D,20080715,000000,30.3904,30.6036,27.9786,28.7575,1216075.8314142,0
+SSRM.US,D,20080716,000000,29.2225,29.2521,27.8344,28.2521,603950.14923648,0
+SSRM.US,D,20080717,000000,28.028,28.9214,27.2895,27.7269,726114.1467311,0
+SSRM.US,D,20080718,000000,27.7269,28.6687,27.4653,28.2619,622099.20433599,0
+SSRM.US,D,20080721,000000,28.9125,29.5631,28.4565,28.6687,658304.12298122,0
+SSRM.US,D,20080722,000000,28.8257,28.8355,27.6203,27.9984,533824.5179654,0
+SSRM.US,D,20080723,000000,27.4554,27.9984,27.2116,27.484,1128286.3488942,0
+SSRM.US,D,20080724,000000,27.9016,28.1554,27.3675,27.5808,703274.11244055,0
+SSRM.US,D,20080725,000000,27.8049,27.8344,27.2698,27.6785,537689.9415441,0
+SSRM.US,D,20080728,000000,27.6982,27.8444,27.1444,27.417,748356.53953542,0
+SSRM.US,D,20080729,000000,27.1919,27.6687,26.9204,27.5522,416752.62852377,0
+SSRM.US,D,20080730,000000,27.2797,27.795,26.9292,27.795,683765.67619779,0
+SSRM.US,D,20080731,000000,28.2807,28.2807,27.417,27.4939,659945.10468917,0
+SSRM.US,D,20080801,000000,27.2698,27.8247,27.1819,27.3488,467633.1909867,0
+SSRM.US,D,20080804,000000,27.3093,28.0862,26.5422,26.8137,700303.12518784,0
+SSRM.US,D,20080805,000000,26.4929,27.5226,25.9588,26.4829,973364.5072928,0
+SSRM.US,D,20080806,000000,26.5027,27.5719,26.2511,27.2599,1114086.7923622,0
+SSRM.US,D,20080807,000000,26.9588,27.4742,26.7742,27.0664,507868.64433311,0
+SSRM.US,D,20080808,000000,26.2511,26.8433,25.0348,25.3062,930802.30395679,0
+SSRM.US,D,20080811,000000,24.9656,25.5106,23.9182,24.1019,961505.88207373,0
+SSRM.US,D,20080812,000000,23.9577,24.6557,23.8491,24.2193,690298.20152775,0
+SSRM.US,D,20080813,000000,24.0534,25.6765,23.7809,25.4928,852449.47920923,0
+SSRM.US,D,20080814,000000,25.8611,25.9006,24.1799,24.4424,697926.74056633,0
+SSRM.US,D,20080815,000000,23.2873,24.4424,23.0318,23.0712,900153.42523012,0
+SSRM.US,D,20080818,000000,23.3259,24.4523,23.1394,23.3259,635211.86372445,0
+SSRM.US,D,20080819,000000,23.1008,24.4523,22.8974,24.2291,559042.96278079,0
+SSRM.US,D,20080820,000000,24.0437,24.5106,23.3822,23.7316,717965.96348499,0
+SSRM.US,D,20080821,000000,24.938,27.1444,24.2391,26.9104,1038349.4088307,0
+SSRM.US,D,20080822,000000,26.5224,26.9292,25.3951,25.8028,672727.5418327,0
+SSRM.US,D,20080825,000000,25.8028,25.9973,24.3447,24.5875,611700.24247565,0
+SSRM.US,D,20080826,000000,24.6843,24.8422,24.1699,24.325,559747.97714421,0
+SSRM.US,D,20080827,000000,24.5776,25.0743,24.403,24.7534,297761.1956645,0
+SSRM.US,D,20080828,000000,25.1137,25.3062,24.1305,24.7731,399709.71664962,0
+SSRM.US,D,20080829,000000,24.7929,25.0644,24.3348,24.4326,231900.09093075,0
+SSRM.US,D,20080902,000000,23.1788,23.5588,22.2745,22.4404,991491.27745553,0
+SSRM.US,D,20080903,000000,22.3535,22.5569,20.6327,21.1758,1107458.0366235,0
+SSRM.US,D,20080904,000000,21.1758,21.3436,19.8657,20.0878,981676.78870969,0
+SSRM.US,D,20080905,000000,20.1174,20.3899,18.5625,19.1638,1434142.0413664,0
+SSRM.US,D,20080908,000000,19.6505,19.7768,18.611,18.6899,1260719.6504353,0
+SSRM.US,D,20080909,000000,18.2318,18.3297,15.2297,15.5308,2916575.540723,0
+SSRM.US,D,20080910,000000,15.5111,15.9277,14.6463,15.7253,2763529.6856173,0
+SSRM.US,D,20080911,000000,15.2397,15.6957,14.3551,15.4331,1459437.4705087,0
+SSRM.US,D,20080912,000000,15.9574,16.833,15.3156,16.6582,1500517.7255493,0
+SSRM.US,D,20080915,000000,16.4736,16.4736,15.4036,15.6267,1129150.3966702,0
+SSRM.US,D,20080916,000000,14.821,14.9949,13.9947,14.5979,1812952.5391281,0
+SSRM.US,D,20080917,000000,14.6759,18.6307,14.2662,17.5813,3237010.6466039,0
+SSRM.US,D,20080918,000000,19.5833,19.5932,17.1824,17.8528,2976379.1944608,0
+SSRM.US,D,20080919,000000,17.9999,19.0484,17.8814,18.7383,1911234.175062,0
+SSRM.US,D,20080922,000000,19.8263,22.9755,19.1559,22.2548,1932821.1881349,0
+SSRM.US,D,20080923,000000,22.3535,22.5183,20.8361,21.1856,1197494.2459509,0
+SSRM.US,D,20080924,000000,21.4779,21.8175,20.3208,20.6327,882816.7573712,0
+SSRM.US,D,20080925,000000,20.8558,20.9733,19.6999,19.8657,725686.68112569,0
+SSRM.US,D,20080926,000000,20.0878,20.7492,18.1726,18.5528,1113632.9900134,0
+SSRM.US,D,20080929,000000,17.99,18.5231,16.3571,16.5695,1218148.3305343,0
+SSRM.US,D,20080930,000000,16.3571,16.444,15.5506,16.0659,915294.01386507,0
+SSRM.US,D,20081001,000000,16.5111,17.3473,15.9376,16.1053,800818.31955766,0
+SSRM.US,D,20081002,000000,15.7836,15.909,13.3244,13.3926,1188494.170349,0
+SSRM.US,D,20081003,000000,13.4606,14.8694,13.2257,13.4992,1067047.3426378,0
+SSRM.US,D,20081006,000000,13.7913,13.8585,10.7192,11.9631,1703020.9460193,0
+SSRM.US,D,20081007,000000,12.887,13.6443,11.4684,11.7201,1534657.2357361,0
+SSRM.US,D,20081008,000000,11.887,13.1201,11.3806,12.9542,1624956.8124982,0
+SSRM.US,D,20081009,000000,13.0134,13.3926,11.9246,12.0608,1223884.6758503,0
+SSRM.US,D,20081010,000000,11.4389,11.9058,8.91198,10.0578,2389496.2679387,0
+SSRM.US,D,20081013,000000,10.2739,10.9137,9.86424,10.7783,1244044.4400179,0
+SSRM.US,D,20081014,000000,11.273,11.7114,10.8565,11.1772,1532306.1749064,0
+SSRM.US,D,20081015,000000,10.8565,11.0598,9.67075,9.88399,1140075.080448,0
+SSRM.US,D,20081016,000000,9.3191,9.67964,8.01785,8.75649,1570286.797832,0
+SSRM.US,D,20081017,000000,8.43584,8.74671,8.06633,8.10532,1793890.8145725,0
+SSRM.US,D,20081020,000000,8.48432,9.63125,8.31915,9.54339,1012753.1330418,0
+SSRM.US,D,20081021,000000,9.40814,9.40814,8.55243,8.58156,1109677.4137359,0
+SSRM.US,D,20081022,000000,8.28026,8.28026,6.77377,6.93903,1546884.5753636,0
+SSRM.US,D,20081023,000000,6.62815,7.33766,6.11303,6.32667,2172147.22777,0
+SSRM.US,D,20081024,000000,5.19946,7.26945,5.19946,6.53092,1782366.4634051,0
+SSRM.US,D,20081027,000000,6.56004,6.7253,5.92832,6.01578,1111766.1200826,0
+SSRM.US,D,20081028,000000,6.13247,6.45313,5.66591,6.13247,1288846.2794997,0
+SSRM.US,D,20081029,000000,6.75453,8.40652,6.57948,8.08587,1979579.0372946,0
+SSRM.US,D,20081030,000000,8.80506,8.80506,7.79436,8.42597,1218115.9160807,0
+SSRM.US,D,20081031,000000,8.34827,8.61068,8.0762,8.21214,821211.0626097,0
+SSRM.US,D,20081103,000000,8.40652,8.93142,8.27048,8.3774,804660.44524793,0
+SSRM.US,D,20081104,000000,8.98977,10.3026,8.9022,10.2147,1469767.5516554,0
+SSRM.US,D,20081105,000000,10.6796,11.0598,9.81489,10.0666,1276714.1573293,0
+SSRM.US,D,20081106,000000,10.3401,10.8366,8.62035,8.73694,1319789.9271628,0
+SSRM.US,D,20081107,000000,9.32888,9.78527,8.56201,8.85373,847387.7597064,0
+SSRM.US,D,20081110,000000,9.62238,10.6896,9.48515,10.0113,1445463.8021994,0
+SSRM.US,D,20081111,000000,9.3191,9.6895,8.35805,9.00922,966433.89195592,0
+SSRM.US,D,20081112,000000,8.63991,8.92165,7.7749,7.8138,937259.87086305,0
+SSRM.US,D,20081113,000000,7.90116,8.70772,6.93903,8.70772,1246683.1791224,0
+SSRM.US,D,20081114,000000,8.93142,9.47528,8.63022,8.80506,1351311.9702304,0
+SSRM.US,D,20081117,000000,8.68847,8.68847,7.79436,7.91095,1087544.4197122,0
+SSRM.US,D,20081118,000000,7.82347,8.24126,7.5125,7.76513,993266.98173579,0
+SSRM.US,D,20081119,000000,7.83335,8.58156,7.04594,7.05572,1141392.9305727,0
+SSRM.US,D,20081120,000000,7.04594,7.19175,6.32667,6.47257,1197336.2254902,0
+SSRM.US,D,20081121,000000,7.24033,8.05675,7.00704,8.01785,1554868.660439,0
+SSRM.US,D,20081124,000000,8.85373,9.59275,8.59122,8.69814,1662586.9541453,0
+SSRM.US,D,20081125,000000,8.97999,9.01888,8.26081,8.75649,974813.02818315,0
+SSRM.US,D,20081126,000000,8.56201,10.0113,8.50366,9.90373,1316290.1791376,0
+SSRM.US,D,20081128,000000,9.729,10.185,9.48515,9.96194,381026.83601919,0
+SSRM.US,D,20081201,000000,8.74671,9.53353,8.35805,8.4163,818035.45911933,0
+SSRM.US,D,20081202,000000,8.79519,9.08681,8.22192,8.55243,781330.14234834,0
+SSRM.US,D,20081203,000000,8.46497,8.91198,7.97895,8.61068,820685.34069215,0
+SSRM.US,D,20081204,000000,8.51353,9.00922,7.89149,8.115,632938.80017346,0
+SSRM.US,D,20081205,000000,7.94974,8.09555,7.39591,8.06633,872992.13910866,0
+SSRM.US,D,20081208,000000,8.89253,9.20339,8.52322,8.72737,875207.46441438,0
+SSRM.US,D,20081209,000000,8.70772,9.01888,8.4551,8.79519,950589.30190924,0
+SSRM.US,D,20081210,000000,9.35858,10.3213,9.29058,10.0212,1422255.0535005,0
+SSRM.US,D,20081211,000000,10.4961,11.3311,10.04,10.3124,1436804.0783592,0
+SSRM.US,D,20081212,000000,9.90373,11.0104,9.88399,10.9521,862132.28423776,0
+SSRM.US,D,20081215,000000,11.3608,12.3708,11.1387,12.2365,1401409.5210513,0
+SSRM.US,D,20081216,000000,12.2552,13.8969,12.1881,13.743,1464905.3836318,0
+SSRM.US,D,20081217,000000,14.0826,15.1122,13.6541,13.6937,1591222.4829799,0
+SSRM.US,D,20081218,000000,13.7035,14.2178,12.741,13.2948,1414066.3521875,0
+SSRM.US,D,20081219,000000,12.7805,13.8872,12.6826,13.6541,1526946.6476121,0
+SSRM.US,D,20081222,000000,14.4617,14.5782,12.8288,13.2652,743689.8711845,0
+SSRM.US,D,20081223,000000,13.5762,13.7716,12.9344,13.4695,642514.2323248,0
+SSRM.US,D,20081224,000000,13.3442,13.5662,12.9542,13.3244,189263.94212272,0
+SSRM.US,D,20081226,000000,13.4419,14.6759,13.3047,14.5387,385430.1369355,0
+SSRM.US,D,20081229,000000,15.3057,15.9188,14.8408,15.2683,865334.22447159,0
+SSRM.US,D,20081230,000000,15.2781,15.2969,14.3354,14.899,519226.87142642,0
+SSRM.US,D,20081231,000000,14.8497,15.6267,14.588,15.4924,710339.45034974,0
+SSRM.US,D,20090102,000000,15.3936,16.8133,15.3838,16.6287,1046541.1489987,0
+SSRM.US,D,20090105,000000,15.2594,16.3077,15.2001,15.6957,1169705.9427447,0
+SSRM.US,D,20090106,000000,15.6464,18.0482,15.4528,17.066,1930309.0679895,0
+SSRM.US,D,20090107,000000,16.4923,17.2979,15.6859,15.9188,1644077.2882507,0
+SSRM.US,D,20090108,000000,16.2485,17.9604,16.2485,17.8034,1629160.5619353,0
+SSRM.US,D,20090109,000000,17.8429,18.3592,17.0462,17.4737,1579293.9640955,0
+SSRM.US,D,20090112,000000,16.521,16.677,15.598,16.0166,1422026.1264227,0
+SSRM.US,D,20090113,000000,15.5693,16.5695,15.3057,16.0462,1257960.3700819,0
+SSRM.US,D,20090114,000000,15.5506,15.909,14.3748,14.9484,1144670.8421819,0
+SSRM.US,D,20090115,000000,15.0629,16.3571,14.1211,16.3077,1345964.5983562,0
+SSRM.US,D,20090116,000000,17.0067,17.4264,16.0659,17.3177,1505679.7272676,0
+SSRM.US,D,20090120,000000,17.1054,18.3691,16.5892,17.1923,2144628.3697085,0
+SSRM.US,D,20090121,000000,17.2693,17.9802,16.4826,17.9505,1197586.4245529,0
+SSRM.US,D,20090122,000000,17.522,19.0295,17.4836,18.5428,1395543.5179211,0
+SSRM.US,D,20090123,000000,19.0107,20.1174,18.8044,19.6999,1440944.0118409,0
+SSRM.US,D,20090126,000000,20.2922,20.4087,18.602,18.991,1771843.9214408,0
+SSRM.US,D,20090127,000000,18.9713,19.2131,17.9505,18.4362,1473865.9541186,0
+SSRM.US,D,20090128,000000,18.611,19.3691,18.2911,18.5625,1579133.9177314,0
+SSRM.US,D,20090129,000000,18.5922,19.9052,18.1055,19.7187,1104730.157772,0
+SSRM.US,D,20090130,000000,20.1964,20.225,18.8735,19.3691,1271315.1249198,0
+SSRM.US,D,20090202,000000,19.0384,19.3119,17.8913,18.5922,1266418.5165395,0
+SSRM.US,D,20090203,000000,18.8735,19.6308,18.7571,19.5053,1620190.8748835,0
+SSRM.US,D,20090204,000000,19.69,20.3109,19.2725,19.6801,1457730.6469421,0
+SSRM.US,D,20090205,000000,19.9812,20.0878,19.4659,19.8361,1451366.2715897,0
+SSRM.US,D,20090206,000000,19.8756,20.1371,19.5735,19.9417,1152087.6743212,0
+SSRM.US,D,20090209,000000,19.7087,20.5736,19.4659,19.8361,925213.84958475,0
+SSRM.US,D,20090210,000000,20.2922,20.4965,18.8143,19.1362,815512.19650546,0
+SSRM.US,D,20090211,000000,19.1066,20.1274,18.9417,19.846,1489072.3846122,0
+SSRM.US,D,20090212,000000,19.6031,19.8263,18.7659,19.379,897487.33643054,0
+SSRM.US,D,20090213,000000,18.8638,19.379,18.6504,19.2231,639144.14211349,0
+SSRM.US,D,20090217,000000,19.6801,20.0592,19.3119,19.3395,1160103.1608983,0
+SSRM.US,D,20090218,000000,19.4956,19.6129,18.8044,19.0197,1041873.4676961,0
+SSRM.US,D,20090219,000000,18.8825,19.1066,17.7847,18.1341,1035766.3820682,0
+SSRM.US,D,20090220,000000,18.6307,18.8735,18.2318,18.4263,1249790.9148507,0
+SSRM.US,D,20090223,000000,18.4165,18.533,17.6395,18.2911,1233191.6758087,0
+SSRM.US,D,20090224,000000,16.8715,16.9979,15.0333,15.3354,4744327.3037728,0
+SSRM.US,D,20090225,000000,15.2494,16.0363,15.0531,15.0629,1255640.7107539,0
+SSRM.US,D,20090226,000000,15.2594,15.4628,14.5288,14.9859,1123794.9211826,0
+SSRM.US,D,20090227,000000,15.4233,15.7056,14.4221,14.6661,1076360.4203064,0
+SSRM.US,D,20090302,000000,14.5288,14.9682,13.0629,13.4893,1415863.3284528,0
+SSRM.US,D,20090303,000000,13.2168,13.3728,12.3806,12.5751,2066026.3588497,0
+SSRM.US,D,20090304,000000,13.1882,13.3146,12.7904,13.0036,1235410.0399695,0
+SSRM.US,D,20090305,000000,13.13,13.9454,13.0629,13.8298,860283.64743715,0
+SSRM.US,D,20090306,000000,14.2762,14.6365,13.285,13.432,1104002.8584718,0
+SSRM.US,D,20090309,000000,13.4023,13.4695,12.3136,12.3233,1137327.9555148,0
+SSRM.US,D,20090310,000000,11.8574,12.3233,11.3214,11.7014,1723690.2248778,0
+SSRM.US,D,20090311,000000,11.7883,12.3708,11.7597,11.9345,963379.84266614,0
+SSRM.US,D,20090312,000000,11.9829,12.7608,11.9147,12.5377,1014691.9225411,0
+SSRM.US,D,20090313,000000,13.0629,13.6157,12.8101,13.5179,803953.40498118,0
+SSRM.US,D,20090316,000000,13.432,13.432,12.7805,12.8378,692856.91745013,0
+SSRM.US,D,20090317,000000,12.7608,12.9344,12.3905,12.5653,484533.27667517,0
+SSRM.US,D,20090318,000000,12.4398,13.9947,11.7114,13.9454,1520353.3451819,0
+SSRM.US,D,20090319,000000,14.5683,15.8695,14.4321,15.2494,3222094.9332401,0
+SSRM.US,D,20090320,000000,15.3552,15.3552,14.5585,14.8497,2654275.7571768,0
+SSRM.US,D,20090323,000000,15.4134,16.4637,15.21,16.1518,2352859.8318812,0
+SSRM.US,D,20090324,000000,15.8498,16.5111,15.5111,16.2387,1328574.2440587,0
+SSRM.US,D,20090325,000000,16.3274,17.1538,15.9574,16.8616,1449470.0260606,0
+SSRM.US,D,20090326,000000,17.3868,17.3967,16.8902,17.1252,795544.89315547,0
+SSRM.US,D,20090327,000000,16.521,16.6484,15.8319,16.0759,940557.028554,0
+SSRM.US,D,20090330,000000,15.5881,16.2101,15.5506,15.6661,982219.73080565,0
+SSRM.US,D,20090331,000000,15.8319,16.0561,15.3255,15.6661,885231.63415623,0
+SSRM.US,D,20090401,000000,15.6957,16.2585,15.6957,16.2288,660957.04340907,0
+SSRM.US,D,20090402,000000,16.132,16.132,15.6759,15.7441,1076423.2233099,0
+SSRM.US,D,20090403,000000,15.8231,15.8991,15.1715,15.3639,1105407.8224402,0
+SSRM.US,D,20090406,000000,14.9582,15.2781,14.6759,14.9949,816573.76985726,0
+SSRM.US,D,20090407,000000,15.0728,16.1242,15.0629,15.5111,1015783.8844431,0
+SSRM.US,D,20090408,000000,16.0264,16.0363,15.2397,15.7836,869781.08230978,0
+SSRM.US,D,20090409,000000,15.8892,15.9376,15.5783,15.6562,888485.23492531,0
+SSRM.US,D,20090413,000000,16.2387,16.5695,16.1805,16.2485,689542.53958075,0
+SSRM.US,D,20090414,000000,16.1705,16.4539,15.8991,15.9277,610669.057674,0
+SSRM.US,D,20090415,000000,15.909,16.2199,15.5506,15.8033,700228.16676413,0
+SSRM.US,D,20090416,000000,15.6464,15.9376,15.2594,15.4725,851837.6563996,0
+SSRM.US,D,20090417,000000,15.4725,15.4725,14.7914,14.9287,726959.96137685,0
+SSRM.US,D,20090420,000000,15.0629,15.6167,15.0046,15.0827,686261.58911654,0
+SSRM.US,D,20090421,000000,15.0629,15.3255,14.3354,14.5387,746220.22446007,0
+SSRM.US,D,20090422,000000,14.6068,15.2594,14.5683,14.831,1040046.1028805,0
+SSRM.US,D,20090423,000000,15.0629,16.2288,14.831,15.6464,1077907.1975088,0
+SSRM.US,D,20090424,000000,15.8231,16.9879,15.8231,16.7748,1243020.3458779,0
+SSRM.US,D,20090427,000000,16.4637,17.4066,16.3077,17.144,1131677.7110908,0
+SSRM.US,D,20090428,000000,16.5695,16.755,16.0759,16.132,718289.09506822,0
+SSRM.US,D,20090429,000000,16.8133,17.4934,16.6484,17.1923,930415.35641826,0
+SSRM.US,D,20090430,000000,16.833,16.8902,16.4243,16.5023,607704.14813132,0
+SSRM.US,D,20090501,000000,16.444,16.9879,16.3077,16.7067,498008.57276205,0
+SSRM.US,D,20090504,000000,16.8616,17.6582,16.7748,17.4648,1063132.2844272,0
+SSRM.US,D,20090505,000000,17.7669,18.9417,17.7669,18.4935,1282012.9075234,0
+SSRM.US,D,20090506,000000,18.9515,19.9999,18.9417,19.7187,1121545.1555199,0
+SSRM.US,D,20090507,000000,20.2537,20.613,19.1559,19.3691,1038283.566972,0
+SSRM.US,D,20090508,000000,19.5053,19.8855,19.0107,19.4956,645025.33951862,0
+SSRM.US,D,20090511,000000,19.4659,19.4956,18.7186,19.2822,850059.926216,0
+SSRM.US,D,20090512,000000,19.6308,20.4965,19.5153,20.4284,981474.19837539,0
+SSRM.US,D,20090513,000000,20.2447,20.8263,19.2625,19.3691,1081515.331363,0
+SSRM.US,D,20090514,000000,19.3119,19.6604,18.4066,19.3297,832930.91344976,0
+SSRM.US,D,20090515,000000,18.7482,19.535,18.3691,18.5231,588759.92596963,0
+SSRM.US,D,20090518,000000,18.844,18.9121,18.0956,18.8341,705196.69471319,0
+SSRM.US,D,20090519,000000,19.3395,20.7009,18.844,20.2724,1073389.4330536,0
+SSRM.US,D,20090520,000000,20.7878,22.159,20.6327,21.3801,1382812.7413129,0
+SSRM.US,D,20090521,000000,21.5755,21.6624,20.6525,21.546,978926.62492139,0
+SSRM.US,D,20090522,000000,21.7504,22.1876,21.0978,21.1175,1016993.348739,0
+SSRM.US,D,20090526,000000,20.5933,20.7009,19.9328,20.235,1217303.5288401,0
+SSRM.US,D,20090527,000000,20.3602,21.0702,19.7284,20.1866,1004657.6232826,0
+SSRM.US,D,20090528,000000,20.5351,22.9073,20.5351,22.5569,2134805.7773492,0
+SSRM.US,D,20090529,000000,23.4206,23.9666,22.8776,23.2183,1740258.0624179,0
+SSRM.US,D,20090601,000000,23.392,24.8798,23.3625,23.6171,2079043.8007811,0
+SSRM.US,D,20090602,000000,23.8304,24.4711,23.4404,23.9765,1416993.7825184,0
+SSRM.US,D,20090603,000000,23.5678,23.7612,21.8175,22.392,1798877.5756516,0
+SSRM.US,D,20090604,000000,22.7029,23.5391,22.547,23.2963,1012012.6653698,0
+SSRM.US,D,20090605,000000,22.6931,23.7119,21.5261,21.7305,1399110.1207567,0
+SSRM.US,D,20090608,000000,21.1856,21.5361,19.9713,21.5064,1923349.0770541,0
+SSRM.US,D,20090609,000000,21.8372,22.159,21.3436,21.9537,1272577.2627026,0
+SSRM.US,D,20090610,000000,22.3624,22.4019,21.6822,22.1097,942969.87943569,0
+SSRM.US,D,20090611,000000,22.1097,22.7405,21.4866,22.1689,796311.69757086,0
+SSRM.US,D,20090612,000000,21.3801,21.701,20.7976,21.3337,644514.81187615,0
+SSRM.US,D,20090615,000000,20.9043,21.0129,19.2131,19.3593,1391915.1250336,0
+SSRM.US,D,20090616,000000,19.8855,20.235,18.7383,19.0681,1055065.1373149,0
+SSRM.US,D,20090617,000000,18.9515,19.0384,18.3297,18.6801,1135337.5054801,0
+SSRM.US,D,20090618,000000,18.5625,18.6603,17.5418,17.6198,1935128.6920427,0
+SSRM.US,D,20090619,000000,17.7935,18.7087,17.7935,18.3889,2961953.7497061,0
+SSRM.US,D,20090622,000000,17.8331,17.8331,16.9198,17.066,1545035.9385631,0
+SSRM.US,D,20090623,000000,16.9396,17.7176,16.5892,17.4836,1170832.3450035,0
+SSRM.US,D,20090624,000000,18.2121,18.5922,17.9307,18.1243,1104622.7848948,0
+SSRM.US,D,20090625,000000,18.3109,19.1263,18.222,19.0966,970383.39052336,0
+SSRM.US,D,20090626,000000,19.4363,19.6308,18.6702,18.9713,990937.19289118,0
+SSRM.US,D,20090629,000000,18.991,19.1164,18.4362,18.6208,732362.03264133,0
+SSRM.US,D,20090630,000000,18.7846,18.8735,17.9999,18.222,625572.6156178,0
+SSRM.US,D,20090701,000000,18.5528,19.0384,18.4639,18.533,718678.0685101,0
+SSRM.US,D,20090702,000000,17.9604,18.4066,17.7935,18.2615,713117.97678486,0
+SSRM.US,D,20090706,000000,17.6978,17.8528,17.222,17.6879,758952.01402003,0
+SSRM.US,D,20090707,000000,17.532,18.1825,17.3473,17.4066,783687.28088808,0
+SSRM.US,D,20090708,000000,17.2505,17.3473,16.0561,16.4154,1149470.2072018,0
+SSRM.US,D,20090709,000000,16.521,17.6099,16.521,16.9682,1109930.6516537,0
+SSRM.US,D,20090710,000000,16.8715,17.1252,16.3077,16.4637,882399.42128252,0
+SSRM.US,D,20090713,000000,16.4637,17.2505,15.8498,17.2308,1017890.8239199,0
+SSRM.US,D,20090714,000000,17.4066,17.6485,17.212,17.4264,848839.31945176,0
+SSRM.US,D,20090715,000000,18.2516,18.5528,17.9307,18.0956,1084409.3342886,0
+SSRM.US,D,20090716,000000,18.1441,18.3889,17.8331,18.2318,746271.88499533,0
+SSRM.US,D,20090717,000000,18.301,18.7571,18.1726,18.611,610275.01947376,0
+SSRM.US,D,20090720,000000,19.2428,19.6219,19.1934,19.456,891071.30054283,0
+SSRM.US,D,20090721,000000,19.69,19.8953,18.5132,18.9812,826748.86939817,0
+SSRM.US,D,20090722,000000,18.6801,19.379,18.4935,18.9022,666884.83659109,0
+SSRM.US,D,20090723,000000,18.9318,19.6129,18.7946,19.302,850400.27797765,0
+SSRM.US,D,20090724,000000,19.3691,19.7087,19.2329,19.5153,474676.24395912,0
+SSRM.US,D,20090727,000000,19.7384,19.9052,19.5439,19.8361,726133.39281286,0
+SSRM.US,D,20090728,000000,19.5153,19.5251,18.2615,18.7759,667267.73232294,0
+SSRM.US,D,20090729,000000,18.5132,18.5922,17.6682,17.9407,682700.0510393,0
+SSRM.US,D,20090730,000000,18.4639,18.7846,18.3109,18.4738,606272.84741939,0
+SSRM.US,D,20090731,000000,18.5823,19.3207,18.3207,19.1164,559709.48498069,0
+SSRM.US,D,20090803,000000,19.8953,20.3602,19.4856,20.2724,928334.75368485,0
+SSRM.US,D,20090804,000000,20.3405,20.9043,19.8263,20.5351,861645.05448374,0
+SSRM.US,D,20090805,000000,20.6327,20.8845,19.7768,20.1569,651086.84232128,0
+SSRM.US,D,20090806,000000,20.2626,20.7206,19.69,19.9902,625924.10984784,0
+SSRM.US,D,20090807,000000,20.4087,20.4087,19.146,19.2329,920550.22008885,0
+SSRM.US,D,20090810,000000,18.8825,18.8825,17.9802,18.1726,1134604.1284699,0
+SSRM.US,D,20090811,000000,18.1243,18.3207,17.6395,17.7571,883362.73832218,0
+SSRM.US,D,20090812,000000,16.9198,17.6,16.8429,17.3375,2472529.9423604,0
+SSRM.US,D,20090813,000000,17.7176,18.2615,17.6,18.0858,995221.97846193,0
+SSRM.US,D,20090814,000000,18.1726,18.222,17.532,17.6682,808456.98811296,0
+SSRM.US,D,20090817,000000,17.0166,17.144,16.6188,16.7748,916102.34929898,0
+SSRM.US,D,20090818,000000,16.7748,17.2023,16.6582,16.7649,561046.58118715,0
+SSRM.US,D,20090819,000000,16.7649,17.3967,16.521,16.8429,890601.29096722,0
+SSRM.US,D,20090820,000000,16.8429,17.3473,16.8133,17.0264,638760.23342996,0
+SSRM.US,D,20090821,000000,17.5023,17.8429,17.3868,17.7274,1214760.0071928,0
+SSRM.US,D,20090824,000000,17.9505,18.2713,17.3572,17.4737,1092652.7349918,0
+SSRM.US,D,20090825,000000,17.8626,17.9307,17.3177,17.5418,935096.20609258,0
+SSRM.US,D,20090826,000000,17.5023,17.5616,16.9782,17.1726,704558.5351601,0
+SSRM.US,D,20090827,000000,17.066,17.6978,16.8043,17.6099,638192.98049389,0
+SSRM.US,D,20090828,000000,18.2121,18.4263,17.5714,17.7669,851526.68023643,0
+SSRM.US,D,20090831,000000,17.4934,17.7669,17.0067,17.6779,892307.10158214,0
+SSRM.US,D,20090901,000000,17.4361,17.7274,16.6287,16.7945,1306054.3024963,0
+SSRM.US,D,20090902,000000,16.8517,18.2713,16.7945,18.1638,2006341.2204575,0
+SSRM.US,D,20090903,000000,18.7087,19.8657,18.5625,19.6999,2546528.087872,0
+SSRM.US,D,20090904,000000,19.6406,20.623,19.4363,20.4965,1776264.4425355,0
+SSRM.US,D,20090908,000000,21.4482,22.1966,20.8746,21.0789,2766956.5011222,0
+SSRM.US,D,20090909,000000,21.304,21.5361,19.9812,20.5163,1389557.9864939,0
+SSRM.US,D,20090910,000000,20.3989,21.5558,20.235,21.2843,1188196.3625577,0
+SSRM.US,D,20090911,000000,21.8569,22.2548,20.9141,21.157,1502743.1803718,0
+SSRM.US,D,20090914,000000,20.7009,21.1372,20.4678,20.7009,1032212.9476043,0
+SSRM.US,D,20090915,000000,20.7592,21.8668,20.7108,21.5855,1116011.4005382,0
+SSRM.US,D,20090916,000000,22.3239,23.0811,22.159,22.6832,2006121.4099446,0
+SSRM.US,D,20090917,000000,22.3624,22.9173,21.4097,21.9735,1774242.5909991,0
+SSRM.US,D,20090918,000000,22.0711,22.3041,21.157,21.5855,1814686.7123899,0
+SSRM.US,D,20090921,000000,20.8746,21.8865,20.3899,21.7986,1639002.4003761,0
+SSRM.US,D,20090922,000000,22.3722,22.7504,21.5361,21.5558,1576631.9271026,0
+SSRM.US,D,20090923,000000,21.1955,21.6822,20.7295,20.7878,1527033.7614559,0
+SSRM.US,D,20090924,000000,20.8263,21.1175,19.5538,19.9417,1470070.4242051,0
+SSRM.US,D,20090925,000000,19.5439,19.8657,19.1263,19.2329,1525398.857458,0
+SSRM.US,D,20090928,000000,19.4274,19.9052,19.1934,19.3297,909521.20228879,0
+SSRM.US,D,20090929,000000,19.4461,20.1668,19.3888,19.9328,874603.74521812,0
+SSRM.US,D,20090930,000000,20.3109,20.8746,19.6406,20.7592,1646168.0205008,0
+SSRM.US,D,20091001,000000,20.4877,20.6812,19.0878,19.1638,1620775.347998,0
+SSRM.US,D,20091002,000000,18.5231,19.7384,18.0769,19.001,1389736.2659881,0
+SSRM.US,D,20091005,000000,19.1559,19.923,18.7846,19.8855,973108.23051989,0
+SSRM.US,D,20091006,000000,20.7878,22.0909,20.7394,21.39,2229981.7034581,0
+SSRM.US,D,20091007,000000,21.4779,21.9932,21.1372,21.9832,1566973.4329142,0
+SSRM.US,D,20091008,000000,22.2261,22.5084,21.6624,21.9735,1747295.0376803,0
+SSRM.US,D,20091009,000000,21.7504,22.0514,21.304,21.8086,852175.98225791,0
+SSRM.US,D,20091012,000000,21.9735,22.5371,21.4779,21.7107,716965.16723348,0
+SSRM.US,D,20091013,000000,22.0227,22.1689,21.2843,21.5755,1245134.3760165,0
+SSRM.US,D,20091014,000000,22.0129,22.0317,21.1955,21.4966,1222883.8795988,0
+SSRM.US,D,20091015,000000,20.9833,21.4482,20.7976,21.0602,1339590.093487,0
+SSRM.US,D,20091016,000000,20.8658,21.3337,20.7976,21.0425,1009973.593655,0
+SSRM.US,D,20091019,000000,20.9931,21.4581,20.5351,21.3337,1044805.9627853,0
+SSRM.US,D,20091020,000000,21.3337,21.39,19.9812,20.1274,2280932.1595865,0
+SSRM.US,D,20091021,000000,19.8657,21.0602,19.8657,20.235,1700920.0842525,0
+SSRM.US,D,20091022,000000,20.1569,20.2724,19.6308,19.7966,912940.927132,0
+SSRM.US,D,20091023,000000,19.9902,20.5163,19.2822,19.3888,1496807.2835763,0
+SSRM.US,D,20091026,000000,19.3297,19.8361,18.3297,18.455,1461488.6976438,0
+SSRM.US,D,20091027,000000,18.3207,18.8341,18.0669,18.5428,1093764.9559272,0
+SSRM.US,D,20091028,000000,18.4639,18.7383,16.9396,17.0067,2352266.2422018,0
+SSRM.US,D,20091029,000000,17.4264,18.7846,17.4066,18.6406,1466331.6195854,0
+SSRM.US,D,20091030,000000,18.5922,18.5922,17.3572,18.0572,1478830.4302609,0
+SSRM.US,D,20091102,000000,18.3109,18.9219,17.6485,18.1924,1572266.1053982,0
+SSRM.US,D,20091103,000000,17.5616,19.7284,17.5616,19.5932,1899124.3378285,0
+SSRM.US,D,20091104,000000,19.8657,20.235,19.0107,19.2922,1780432.7386641,0
+SSRM.US,D,20091105,000000,19.5932,19.6406,18.7284,19.2526,1111743.835146,0
+SSRM.US,D,20091106,000000,18.7946,19.7571,18.5034,18.5823,2016588.2395671,0
+SSRM.US,D,20091109,000000,19.0484,19.3297,18.7946,19.2428,1693402.9698978,0
+SSRM.US,D,20091110,000000,19.1164,19.302,18.6208,19.0384,1187169.2295627,0
+SSRM.US,D,20091111,000000,19.5153,19.8263,19.1559,19.8263,1628200.2837507,0
+SSRM.US,D,20091112,000000,19.5538,19.846,18.844,18.9318,1537551.2386619,0
+SSRM.US,D,20091113,000000,18.9219,19.4363,18.7383,19.2526,1094859.9566841,0
+SSRM.US,D,20091116,000000,19.6702,20.7789,19.6308,20.6525,2163571.5789185,0
+SSRM.US,D,20091117,000000,20.623,21.2054,20.3702,21.2054,1490218.0329528,0
+SSRM.US,D,20091118,000000,21.3623,22.0415,20.7689,20.9733,1794483.3913004,0
+SSRM.US,D,20091119,000000,20.6812,21.3712,20.1766,21.2152,1115017.6949484,0
+SSRM.US,D,20091120,000000,20.4778,20.9931,20.3899,20.9043,1015917.5940638,0
+SSRM.US,D,20091123,000000,21.546,22.0129,20.9931,21.1076,1424339.7080405,0
+SSRM.US,D,20091124,000000,21.1076,21.235,20.5449,20.7009,1107333.4435679,0
+SSRM.US,D,20091125,000000,21.0425,22.0317,20.8944,21.9448,1678995.7582731,0
+SSRM.US,D,20091127,000000,20.4383,21.4966,20.4284,20.8845,964143.60822651,0
+SSRM.US,D,20091130,000000,20.8746,21.4295,20.7295,21.003,928267.89887453,0
+SSRM.US,D,20091201,000000,21.5855,23.2183,21.5855,22.9656,2725881.31084,0
+SSRM.US,D,20091202,000000,23.238,24.2963,23.1887,23.8491,2901179.6882669,0
+SSRM.US,D,20091203,000000,23.6369,24.2094,23.0415,23.2963,2016485.9314482,0
+SSRM.US,D,20091204,000000,23.1008,23.1788,21.9063,22.9557,2379502.4867469,0
+SSRM.US,D,20091207,000000,22.2548,23.9281,22.0415,23.1591,1944166.2468565,0
+SSRM.US,D,20091208,000000,22.6151,23.1097,22.1294,22.2745,1658682.0254515,0
+SSRM.US,D,20091209,000000,22.4117,23.5678,22.4117,23.1887,1635704.2297335,0
+SSRM.US,D,20091210,000000,22.8184,22.9853,21.9151,22.2745,1998343.9670104,0
+SSRM.US,D,20091211,000000,22.3239,22.5569,21.5855,22.0711,1366056.4947618,0
+SSRM.US,D,20091214,000000,22.3436,22.6545,21.9448,22.2942,1187541.9957778,0
+SSRM.US,D,20091215,000000,22.1007,22.547,21.8964,21.9151,712032.09259294,0
+SSRM.US,D,20091216,000000,22.1195,22.6931,22.0711,22.2163,777953.97442701,0
+SSRM.US,D,20091217,000000,21.6535,21.7986,20.4581,20.5449,1906222.0901912,0
+SSRM.US,D,20091218,000000,20.7108,21.2448,20.4581,21.2448,2123588.3505383,0
+SSRM.US,D,20091221,000000,21.4482,21.4679,20.6722,20.924,1302055.169297,0
+SSRM.US,D,20091222,000000,20.9634,21.4383,20.5834,21.1955,837871.07875201,0
+SSRM.US,D,20091223,000000,21.314,21.9635,21.304,21.7899,1175865.7018596,0
+SSRM.US,D,20091224,000000,22.0711,22.1195,21.8086,21.9251,240000.66544828,0
+SSRM.US,D,20091228,000000,22.1491,22.159,21.4866,21.7107,513420.63244498,0
+SSRM.US,D,20091229,000000,21.8569,22.0227,21.4482,21.5361,791950.94062475,0
+SSRM.US,D,20091230,000000,21.2942,21.546,21.0227,21.2054,521549.56960932,0
+SSRM.US,D,20091231,000000,21.3999,21.7305,21.2152,21.2548,431858.77680188,0
+SSRM.US,D,20100104,000000,21.8865,22.2449,21.7986,22.1195,927995.41487487,0
+SSRM.US,D,20100105,000000,22.1689,22.8776,22.1007,22.7029,964227.68321525,0
+SSRM.US,D,20100106,000000,22.9468,23.4898,22.927,23.0139,774023.72194132,0
+SSRM.US,D,20100107,000000,23.1294,23.316,22.5855,23.2084,655708.94079866,0
+SSRM.US,D,20100108,000000,23.5194,23.5678,22.8096,23.3427,790990.6624401,0
+SSRM.US,D,20100111,000000,23.8304,24.0534,23.2578,23.3259,755382.37232943,0
+SSRM.US,D,20100112,000000,22.937,23.0811,22.1876,22.4207,1109293.5050523,0
+SSRM.US,D,20100113,000000,22.4502,23.3259,22.2163,23.0515,1056165.2028302,0
+SSRM.US,D,20100114,000000,23.1689,23.3427,22.7129,23.1591,558377.45353258,0
+SSRM.US,D,20100115,000000,22.937,22.937,22.2548,22.5273,623738.16014059,0
+SSRM.US,D,20100119,000000,22.5667,22.78,22.3436,22.5183,790269.44084993,0
+SSRM.US,D,20100120,000000,21.7799,21.7799,20.4284,20.5064,2213102.8897548,0
+SSRM.US,D,20100121,000000,20.4087,20.5064,19.0384,19.1164,2290811.4772392,0
+SSRM.US,D,20100122,000000,18.8044,19.3395,18.1726,18.8735,1899487.9874787,0
+SSRM.US,D,20100125,000000,18.8143,18.9121,18.0196,18.3395,2851809.4367463,0
+SSRM.US,D,20100126,000000,17.921,18.7383,17.7176,18.1538,1599064.7548212,0
+SSRM.US,D,20100127,000000,17.9802,18.3395,17.4934,18.0956,1377925.2494976,0
+SSRM.US,D,20100128,000000,18.1638,18.5132,17.222,17.7669,1263378.6485731,0
+SSRM.US,D,20100129,000000,17.8429,17.8528,16.7649,16.91,1310355.2952938,0
+SSRM.US,D,20100201,000000,17.0364,17.9407,17.0364,17.7935,1202903.4078771,0
+SSRM.US,D,20100202,000000,18.0769,18.1341,17.3473,17.6395,854880.56322099,0
+SSRM.US,D,20100203,000000,17.5902,17.9307,17.3375,17.4264,710098.36785191,0
+SSRM.US,D,20100204,000000,17.144,17.1538,16.2002,16.5398,1665079.828209,0
+SSRM.US,D,20100205,000000,16.1705,17.6099,15.9771,17.5902,1731185.0542957,0
+SSRM.US,D,20100208,000000,17.7076,17.7076,16.7451,16.7846,780016.34403031,0
+SSRM.US,D,20100209,000000,17.0561,17.6582,16.8616,17.2308,986328.26278554,0
+SSRM.US,D,20100210,000000,17.3177,17.5902,16.9495,17.4737,779946.45036498,0
+SSRM.US,D,20100211,000000,17.4934,18.0196,17.3276,17.7847,1124322.6690035,0
+SSRM.US,D,20100212,000000,16.6484,17.1923,16.4154,17.144,5897054.1505987,0
+SSRM.US,D,20100216,000000,17.4737,17.6,17.1538,17.3769,1802818.9706057,0
+SSRM.US,D,20100217,000000,17.2792,17.3177,16.8429,17.2979,1621434.7795362,0
+SSRM.US,D,20100218,000000,17.1824,17.5616,16.9979,17.1054,1554813.9610487,0
+SSRM.US,D,20100219,000000,16.9584,17.3967,16.91,17.0364,1174144.6969696,0
+SSRM.US,D,20100222,000000,17.1824,17.2891,16.8813,17.0462,761738.64406852,0
+SSRM.US,D,20100223,000000,16.9396,17.0166,16.2101,16.3177,1646985.4724998,0
+SSRM.US,D,20100224,000000,16.2782,16.6089,15.909,16.0759,1194692.4216274,0
+SSRM.US,D,20100225,000000,15.9188,16.5111,15.5506,16.4342,1615028.8731651,0
+SSRM.US,D,20100226,000000,16.5497,16.7945,16.2782,16.5308,612362.71286886,0
+SSRM.US,D,20100301,000000,16.7649,16.9001,16.4539,16.833,696233.08537147,0
+SSRM.US,D,20100302,000000,16.8902,17.5023,16.8902,17.3967,1342067.7732757,0
+SSRM.US,D,20100303,000000,17.6395,17.7758,17.3967,17.4361,856861.89669058,0
+SSRM.US,D,20100304,000000,17.3868,17.4934,17.0067,17.2979,835310.33692628,0
+SSRM.US,D,20100305,000000,17.4934,18.0956,17.3967,17.8913,1159552.115189,0
+SSRM.US,D,20100308,000000,18.0669,18.0669,17.4264,17.4934,754916.4145605,0
+SSRM.US,D,20100309,000000,17.3473,17.4559,17.1054,17.1627,707662.21908178,0
+SSRM.US,D,20100310,000000,17.1726,17.3769,16.5398,16.9584,1297934.4818971,0
+SSRM.US,D,20100311,000000,16.9495,17.0364,16.5892,16.8813,715354.57407568,0
+SSRM.US,D,20100312,000000,16.9979,17.066,16.5792,16.755,777474.84828634,0
+SSRM.US,D,20100315,000000,16.6967,16.7846,16.4736,16.5695,710751.72168007,0
+SSRM.US,D,20100316,000000,16.7748,17.4648,16.755,17.4361,1157658.9085148,0
+SSRM.US,D,20100317,000000,17.2792,17.8814,17.2792,17.6,1102043.809939,0
+SSRM.US,D,20100318,000000,17.6879,17.9012,17.1341,17.2693,760401.54786204,0
+SSRM.US,D,20100319,000000,17.2308,17.3769,16.6869,16.833,893303.84602697,0
+SSRM.US,D,20100322,000000,16.444,16.9198,16.3177,16.91,749044.3337204,0
+SSRM.US,D,20100323,000000,16.833,17.4164,16.7846,17.3473,650453.74752656,0
+SSRM.US,D,20100324,000000,16.9879,17.0067,16.6287,16.7254,810210.40745645,0
+SSRM.US,D,20100325,000000,16.9001,17.0857,16.4056,16.4154,919408.62355498,0
+SSRM.US,D,20100326,000000,16.599,17.1153,16.4923,16.9979,592526.08028452,0
+SSRM.US,D,20100329,000000,17.1726,17.4737,17.0166,17.066,568233.47329693,0
+SSRM.US,D,20100330,000000,17.0857,17.212,16.7945,16.9782,334061.33176687,0
+SSRM.US,D,20100331,000000,17.144,17.3967,17.0561,17.2891,555546.25361053,0
+SSRM.US,D,20100401,000000,17.4934,18.2022,17.4836,18.1924,1160423.2536264,0
+SSRM.US,D,20100405,000000,18.4639,18.9022,18.2318,18.5922,1300109.2891359,0
+SSRM.US,D,20100406,000000,18.5428,18.9614,18.5231,18.6702,570249.24712336,0
+SSRM.US,D,20100407,000000,18.7284,19.3119,18.6702,19.2822,1133320.718702,0
+SSRM.US,D,20100408,000000,19.1263,19.2231,18.8538,18.991,770670.85190841,0
+SSRM.US,D,20100409,000000,19.0484,19.2922,18.9713,19.0384,653234.29986502,0
+SSRM.US,D,20100412,000000,18.9713,19.2822,18.8242,18.8638,583290.99989483,0
+SSRM.US,D,20100413,000000,18.7383,18.9318,18.2813,18.9219,602491.49882942,0
+SSRM.US,D,20100414,000000,18.9713,19.3691,18.8538,19.0197,761127.83421057,0
+SSRM.US,D,20100415,000000,19.0878,19.2231,18.7571,18.8044,409437.0915517,0
+SSRM.US,D,20100416,000000,18.5528,18.6603,18.0769,18.3494,819671.37606892,0
+SSRM.US,D,20100419,000000,17.6879,18.4263,17.6879,18.3976,790638.15525839,0
+SSRM.US,D,20100420,000000,18.6702,18.7087,18.2911,18.301,305013.92963295,0
+SSRM.US,D,20100421,000000,18.3691,18.5922,18.2516,18.4639,349962.64710717,0
+SSRM.US,D,20100422,000000,18.2318,18.6504,18.1144,18.6504,450516.33364052,0
+SSRM.US,D,20100423,000000,18.4935,19.2131,18.3592,19.1263,586477.74585358,0
+SSRM.US,D,20100426,000000,19.3297,19.3593,18.9417,18.9614,437446.21822226,0
+SSRM.US,D,20100427,000000,18.8538,19.2526,18.7186,19.1066,678524.66424909,0
+SSRM.US,D,20100428,000000,19.2131,19.8064,19.0966,19.5251,1300120.4316044,0
+SSRM.US,D,20100429,000000,19.5153,20.1174,19.4363,19.9999,754433.23661316,0
+SSRM.US,D,20100430,000000,20.1174,20.8944,19.8559,19.8559,970385.41642671,0
+SSRM.US,D,20100503,000000,20.2153,20.3405,19.5735,19.9615,713383.3701228,0
+SSRM.US,D,20100504,000000,19.69,19.914,18.5231,18.9812,1229312.0709066,0
+SSRM.US,D,20100505,000000,18.2713,19.302,18.0956,18.7186,878457.01337677,0
+SSRM.US,D,20100506,000000,18.5823,19.3207,17.7669,18.4451,1685724.7962273,0
+SSRM.US,D,20100507,000000,18.4451,18.7087,17.8814,18.3297,1031425.8841555,0
+SSRM.US,D,20100510,000000,18.5528,18.9515,18.3976,18.8242,724699.05324591,0
+SSRM.US,D,20100511,000000,19.001,19.9052,18.9022,19.7284,1499725.5973421,0
+SSRM.US,D,20100512,000000,19.9812,20.4087,19.7384,19.767,1223083.4310781,0
+SSRM.US,D,20100513,000000,19.6801,19.9713,19.1836,19.3593,790458.86281253,0
+SSRM.US,D,20100514,000000,19.5153,19.9052,18.6504,19.2329,817292.96554406,0
+SSRM.US,D,20100517,000000,19.1934,19.2033,17.9802,18.1638,1153872.4951665,0
+SSRM.US,D,20100518,000000,18.1825,18.5823,18.0858,18.3494,801542.58000284,0
+SSRM.US,D,20100519,000000,17.9505,17.9802,16.91,17.6198,1710323.3146197,0
+SSRM.US,D,20100520,000000,16.9682,17.2023,16.4826,16.7067,1524078.9814299,0
+SSRM.US,D,20100521,000000,16.2782,16.9298,15.9188,16.6385,993485.77929685,0
+SSRM.US,D,20100524,000000,16.7154,17.1726,16.4243,16.444,900904.02241876,0
+SSRM.US,D,20100525,000000,16.0462,16.9298,16.0363,16.8902,1114827.2600341,0
+SSRM.US,D,20100526,000000,17.0364,17.6879,17.0364,17.2891,958180.36173597,0
+SSRM.US,D,20100527,000000,17.9505,17.9604,17.522,17.6297,785747.62458805,0
+SSRM.US,D,20100528,000000,17.6395,17.7373,17.3177,17.4934,512720.68283993,0
+SSRM.US,D,20100601,000000,17.2693,18.1243,17.2693,17.3868,1091978.1091786,0
+SSRM.US,D,20100602,000000,17.3375,17.4836,17.1824,17.4648,543142.66039217,0
+SSRM.US,D,20100603,000000,17.3967,17.4461,16.9198,17.3967,651654.09525737,0
+SSRM.US,D,20100604,000000,16.9584,17.1923,16.6385,16.677,598268.50331065,0
+SSRM.US,D,20100607,000000,16.599,17.3079,16.4243,16.8616,600164.74883982,0
+SSRM.US,D,20100608,000000,16.91,17.9407,16.91,17.6,1210021.4192732,0
+SSRM.US,D,20100609,000000,17.6198,17.6779,17.3375,17.4461,628618.5612942,0
+SSRM.US,D,20100610,000000,17.8331,18.2121,17.6779,17.9307,702719.01492452,0
+SSRM.US,D,20100611,000000,17.8528,18.2713,17.6682,17.7471,632989.44775704,0
+SSRM.US,D,20100614,000000,17.8331,18.1441,17.7758,17.8725,483859.66381357,0
+SSRM.US,D,20100615,000000,18.0196,18.0285,17.7471,17.8913,443854.1504966,0
+SSRM.US,D,20100616,000000,17.7847,18.1055,17.7471,17.8913,439468.06975871,0
+SSRM.US,D,20100617,000000,18.1638,18.5132,17.8331,18.2022,1221244.9237943,0
+SSRM.US,D,20100618,000000,18.4165,18.7482,18.1825,18.602,2047615.962219,0
+SSRM.US,D,20100621,000000,18.602,18.7659,17.6395,17.8133,799180.37670473,0
+SSRM.US,D,20100622,000000,17.7571,18.2318,17.6879,17.8231,441293.40867088,0
+SSRM.US,D,20100623,000000,17.6779,17.9604,17.3572,17.7935,385093.83698054,0
+SSRM.US,D,20100624,000000,17.6395,17.99,17.532,17.5902,282323.81218979,0
+SSRM.US,D,20100625,000000,17.7935,18.3395,17.7935,18.0769,307759.02866291,0
+SSRM.US,D,20100628,000000,18.2121,18.6504,17.7373,17.8331,522965.67604617,0
+SSRM.US,D,20100629,000000,17.4934,17.8231,17.222,17.3868,398229.79425746,0
+SSRM.US,D,20100630,000000,17.2979,17.7373,17.212,17.3473,510427.36025549,0
+SSRM.US,D,20100701,000000,17.3177,17.4264,16.3769,16.7254,1016424.0698996,0
+SSRM.US,D,20100702,000000,16.7649,16.9782,16.367,16.4736,492031.14494812,0
+SSRM.US,D,20100706,000000,16.4736,16.6287,15.7155,15.8695,797757.17960619,0
+SSRM.US,D,20100707,000000,15.8408,16.3769,15.8033,16.3274,422646.99430063,0
+SSRM.US,D,20100708,000000,16.3571,16.677,15.7441,15.9376,464571.03808355,0
+SSRM.US,D,20100709,000000,16.1053,16.521,15.9968,16.3077,415589.7600048,0
+SSRM.US,D,20100712,000000,16.3769,16.4736,16.0856,16.2485,300800.05067922,0
+SSRM.US,D,20100713,000000,16.4243,16.6582,16.2979,16.3274,494945.40690722,0
+SSRM.US,D,20100714,000000,16.3274,16.5695,16.132,16.2585,280356.66004361,0
+SSRM.US,D,20100715,000000,16.2782,16.4539,15.9671,16.2387,419301.21492943,0
+SSRM.US,D,20100716,000000,16.0561,16.1518,15.6661,15.7539,485942.29245032,0
+SSRM.US,D,20100719,000000,15.6759,15.6759,15.1715,15.3739,857300.50476437,0
+SSRM.US,D,20100720,000000,15.2297,16.1053,15.22,15.9771,701760.76264322,0
+SSRM.US,D,20100721,000000,16.132,16.2199,15.4628,15.5783,422609.51508878,0
+SSRM.US,D,20100722,000000,15.7056,15.9376,15.598,15.7352,390871.71331518,0
+SSRM.US,D,20100723,000000,15.7836,15.9474,15.6167,15.6859,437543.46158274,0
+SSRM.US,D,20100726,000000,15.6267,15.8595,15.4725,15.521,316262.75794572,0
+SSRM.US,D,20100727,000000,15.4233,15.5783,15.2397,15.3552,882626.32245695,0
+SSRM.US,D,20100728,000000,15.2494,15.7441,15.22,15.5783,431597.43527061,0
+SSRM.US,D,20100729,000000,15.7441,15.909,15.5506,15.7155,503743.90512648,0
+SSRM.US,D,20100730,000000,15.7736,15.9277,15.6859,15.8991,289430.68111753,0
+SSRM.US,D,20100802,000000,16.0363,16.2288,15.7352,15.8498,358343.80923774,0
+SSRM.US,D,20100803,000000,15.7736,16.2101,15.7736,16.1242,430667.54563611,0
+SSRM.US,D,20100804,000000,16.2979,16.677,16.2979,16.6089,524277.44846087,0
+SSRM.US,D,20100805,000000,16.6385,16.7254,16.3966,16.6287,391872.50956668,0
+SSRM.US,D,20100806,000000,16.5308,16.9396,16.4637,16.5695,597769.11813656,0
+SSRM.US,D,20100809,000000,16.521,16.6681,16.3473,16.4826,293243.43120932,0
+SSRM.US,D,20100810,000000,16.0759,16.444,16.0067,16.3374,352020.96490379,0
+SSRM.US,D,20100811,000000,16.2585,16.4637,15.8892,15.987,581991.3829002,0
+SSRM.US,D,20100812,000000,15.9671,16.2387,15.909,15.9771,364784.15596557,0
+SSRM.US,D,20100813,000000,15.8231,15.9968,15.7736,15.8231,390499.96005171,0
+SSRM.US,D,20100816,000000,15.8231,16.1607,15.7935,16.1053,360249.17133195,0
+SSRM.US,D,20100817,000000,16.1805,16.8715,16.1153,16.677,596473.55294863,0
+SSRM.US,D,20100818,000000,16.599,17.2308,16.521,17.0561,583896.74499442,0
+SSRM.US,D,20100819,000000,17.066,17.2605,16.6385,17.0067,624001.52757519,0
+SSRM.US,D,20100820,000000,16.7945,16.8616,16.2782,16.5892,507335.83175387,0
+SSRM.US,D,20100823,000000,16.6188,16.6967,16.3374,16.3868,268493.98301785,0
+SSRM.US,D,20100824,000000,16.132,16.2979,15.8892,16.0166,469232.64167611,0
+SSRM.US,D,20100825,000000,16.0856,16.7945,16.0659,16.7451,751084.41838695,0
+SSRM.US,D,20100826,000000,16.7846,17.3868,16.7748,17.0956,637709.80254655,0
+SSRM.US,D,20100827,000000,17.2407,17.5418,16.9879,17.3967,725602.60613695,0
+SSRM.US,D,20100830,000000,17.2979,17.3967,17.0364,17.0364,554481.64140371,0
+SSRM.US,D,20100831,000000,17.0857,17.6682,17.0758,17.1153,710840.86142717,0
+SSRM.US,D,20100901,000000,17.3079,17.5418,16.823,17.0364,593430.64612722,0
+SSRM.US,D,20100902,000000,17.212,17.9307,17.212,17.8626,1237382.256874,0
+SSRM.US,D,20100903,000000,17.8626,17.921,17.5122,17.8814,573270.88195966,0
+SSRM.US,D,20100907,000000,17.9307,18.2022,17.9307,18.0196,616030.61087161,0
+SSRM.US,D,20100908,000000,18.1441,18.4165,17.9307,17.9802,607300.99336603,0
+SSRM.US,D,20100909,000000,18.0769,18.222,17.7758,17.9307,686004.29939196,0
+SSRM.US,D,20100910,000000,17.9802,18.2121,17.911,17.9802,300100.10107417,0
+SSRM.US,D,20100913,000000,17.9999,18.8341,17.9999,18.3297,1115865.5354976,0
+SSRM.US,D,20100914,000000,18.7284,19.9417,18.7087,19.4174,2516742.2439694,0
+SSRM.US,D,20100915,000000,19.4087,19.7284,19.1736,19.3888,972606.81944247,0
+SSRM.US,D,20100916,000000,19.4758,20.0878,19.456,19.9615,1297256.8172287,0
+SSRM.US,D,20100917,000000,20.1569,20.1668,19.5932,19.6219,1847547.8775672,0
+SSRM.US,D,20100920,000000,19.8953,20.1174,19.6308,19.7867,741436.05371525,0
+SSRM.US,D,20100921,000000,19.6999,19.9615,19.0484,19.6999,1161310.5992908,0
+SSRM.US,D,20100922,000000,20.0197,20.301,19.5636,20.0099,790010.12522201,0
+SSRM.US,D,20100923,000000,19.9902,20.3405,19.6999,19.9902,663429.65843937,0
+SSRM.US,D,20100924,000000,20.3307,20.3602,19.6406,19.6702,1311702.521017,0
+SSRM.US,D,20100927,000000,19.8163,19.8756,19.1559,19.3494,1235989.4483256,0
+SSRM.US,D,20100928,000000,19.1934,19.9812,18.9515,19.8756,883700.05122881,0
+SSRM.US,D,20100929,000000,20.0691,20.1569,19.7768,19.846,713785.51193642,0
+SSRM.US,D,20100930,000000,20.0878,20.0878,19.1638,19.4174,962473.25092008,0
+SSRM.US,D,20101001,000000,19.5153,20.0691,19.5053,19.8361,1082155.5168194,0
+SSRM.US,D,20101004,000000,19.7284,19.8855,19.3691,19.7473,1125683.0630984,0
+SSRM.US,D,20101005,000000,20.0494,20.7689,20.0197,20.2724,1157240.5594745,0
+SSRM.US,D,20101006,000000,20.4087,21.7799,20.3405,21.7602,2595626.8683446,0
+SSRM.US,D,20101007,000000,21.9537,22.0514,20.6032,21.0129,1870509.4660584,0
+SSRM.US,D,20101008,000000,21.0227,21.4097,20.8944,21.3712,860398.11097603,0
+SSRM.US,D,20101011,000000,21.3801,21.8273,21.1856,21.7899,723279.90795405,0
+SSRM.US,D,20101012,000000,21.7107,22.0317,21.0129,21.9635,1071226.7812348,0
+SSRM.US,D,20101013,000000,22.3436,23.0139,22.0227,22.9755,1641818.4060232,0
+SSRM.US,D,20101014,000000,23.1294,23.7415,22.927,23.3062,1843210.4185095,0
+SSRM.US,D,20101015,000000,23.1394,23.627,22.7504,23.5875,1633222.4981382,0
+SSRM.US,D,20101018,000000,23.2963,24.5688,23.238,24.2963,1910735.8028397,0
+SSRM.US,D,20101019,000000,23.3338,23.3525,21.9349,22.1689,2154332.446722,0
+SSRM.US,D,20101020,000000,22.1294,23.1394,22.1097,22.8678,1426920.7088998,0
+SSRM.US,D,20101021,000000,22.927,23.1394,21.8175,22.0514,1320645.8713253,0
+SSRM.US,D,20101022,000000,22.1689,22.5273,21.6249,22.5084,662877.59977836,0
+SSRM.US,D,20101025,000000,22.9952,23.2281,22.6931,23.0139,1037544.1122518,0
+SSRM.US,D,20101026,000000,22.7504,23.2281,22.5084,22.9952,845467.2033371,0
+SSRM.US,D,20101027,000000,22.8678,22.9073,22.0909,22.8481,785810.4275917,0
+SSRM.US,D,20101028,000000,22.9853,23.2676,22.78,22.8776,1203542.5803819,0
+SSRM.US,D,20101029,000000,23.005,23.9765,23.005,23.5973,1776802.3198732,0
+SSRM.US,D,20101101,000000,23.5776,23.8591,23.2183,23.4997,989831.04966583,0
+SSRM.US,D,20101102,000000,23.6645,23.7514,23.3722,23.5973,1035191.0255187,0
+SSRM.US,D,20101103,000000,23.6073,23.6171,22.7217,23.4602,1370454.7309197,0
+SSRM.US,D,20101104,000000,24.4909,25.4534,24.2094,25.2193,3520435.5372607,0
+SSRM.US,D,20101105,000000,24.6655,25.5017,24.2963,24.86,2087676.1749262,0
+SSRM.US,D,20101108,000000,25.0545,25.9006,24.8798,25.5699,2311686.385287,0
+SSRM.US,D,20101109,000000,26.2511,26.8236,23.9577,24.2865,3886131.3497307,0
+SSRM.US,D,20101110,000000,24.8225,25.2579,23.8688,25.1424,2979782.7120773,0
+SSRM.US,D,20101111,000000,25.2283,25.7248,24.6073,25.6962,1348268.0504574,0
+SSRM.US,D,20101112,000000,25.4149,25.5599,24.3644,24.7929,1160118.3551733,0
+SSRM.US,D,20101115,000000,24.783,25.1719,24.3644,24.4127,777839.51088811,0
+SSRM.US,D,20101116,000000,24.1502,24.2588,22.9853,23.3722,1702344.2943028,0
+SSRM.US,D,20101117,000000,23.3427,23.7514,23.1097,23.2578,1193023.0772726,0
+SSRM.US,D,20101118,000000,24.0634,24.6557,23.8106,24.3447,1069548.320315,0
+SSRM.US,D,20101119,000000,24.2765,24.55,23.9084,24.3348,730139.6166739,0
+SSRM.US,D,20101122,000000,24.2193,25.5699,24.1601,25.4731,1548749.419391,0
+SSRM.US,D,20101123,000000,25.2677,25.8907,25.1621,25.405,1811591.1320816,0
+SSRM.US,D,20101124,000000,25.627,25.7061,25.2283,25.4149,494326.4934359,0
+SSRM.US,D,20101126,000000,24.9084,25.0545,24.5776,24.8699,326470.27194014,0
+SSRM.US,D,20101129,000000,24.6843,25.2106,24.2588,25.1719,788266.83539525,0
+SSRM.US,D,20101130,000000,25.0841,25.8127,25.0644,25.326,1096041.0583332,0
+SSRM.US,D,20101201,000000,25.7642,26.1621,25.6962,25.9973,1199337.8179932,0
+SSRM.US,D,20101202,000000,26.2511,27.2016,26.2511,26.8631,1607773.1003417,0
+SSRM.US,D,20101203,000000,26.9588,27.5029,26.949,27.2016,1023833.811377,0
+SSRM.US,D,20101206,000000,27.5126,28.5058,27.484,28.496,1715511.6530816,0
+SSRM.US,D,20101207,000000,28.9411,29.107,26.9204,26.9983,2209070.3291504,0
+SSRM.US,D,20101208,000000,26.9885,27.2994,26.1721,26.7447,1103593.6259965,0
+SSRM.US,D,20101209,000000,26.9006,27.2994,26.7367,27.2313,1046477.3330433,0
+SSRM.US,D,20101210,000000,27.2016,27.3675,26.6281,27.2698,621555.24928835,0
+SSRM.US,D,20101213,000000,27.7072,27.8927,26.9885,27.0664,1543541.8348475,0
+SSRM.US,D,20101214,000000,27.0664,27.3488,26.6183,26.8631,789557.33582482,0
+SSRM.US,D,20101215,000000,26.3952,26.8137,25.8511,25.8511,964960.04727379,0
+SSRM.US,D,20101216,000000,25.9203,25.9203,24.9854,25.6665,1268793.8882094,0
+SSRM.US,D,20101217,000000,25.4149,25.9489,25.1719,25.5699,917743.33100692,0
+SSRM.US,D,20101220,000000,25.7545,26.4336,25.405,26.026,1102843.0288079,0
+SSRM.US,D,20101221,000000,26.2214,26.7742,25.6468,26.7447,1460078.6689169,0
+SSRM.US,D,20101222,000000,26.8907,27.3587,26.4829,26.5818,1438976.8596947,0
+SSRM.US,D,20101223,000000,26.3467,27.106,26.0742,26.8532,898494.21039208,0
+SSRM.US,D,20101227,000000,26.9688,27.0082,25.9588,26.0545,654233.07021318,0
+SSRM.US,D,20101228,000000,26.717,27.1533,26.3853,27.0082,577967.93886073,0
+SSRM.US,D,20101229,000000,27.2214,27.7753,27.1444,27.3587,574559.3564859,0
+SSRM.US,D,20101230,000000,27.5126,27.562,27.0082,27.2412,476352.67897557,0
+SSRM.US,D,20101231,000000,27.3191,27.7565,27.2599,27.4257,530416.94854224,0
+SSRM.US,D,20110103,000000,27.6203,27.7851,26.3567,26.4732,1081638.9114669,0
+SSRM.US,D,20110104,000000,26.5224,26.6183,24.8512,25.4149,1548245.9824103,0
+SSRM.US,D,20110105,000000,25.0447,25.2106,24.5402,24.7929,1539662.2299455,0
+SSRM.US,D,20110106,000000,24.7534,24.783,23.6369,23.6843,1567994.4881991,0
+SSRM.US,D,20110107,000000,23.5095,24.3447,23.4009,23.6556,928546.46058421,0
+SSRM.US,D,20110110,000000,23.6171,23.7612,23.1591,23.5194,1213650.8251125,0
+SSRM.US,D,20110111,000000,24.1699,25.094,24.1601,24.8699,1514676.7640144,0
+SSRM.US,D,20110112,000000,24.8225,24.9755,24.1502,24.3348,1029143.7040394,0
+SSRM.US,D,20110113,000000,24.2678,24.3447,22.9853,23.0909,1294312.1667196,0
+SSRM.US,D,20110114,000000,22.6053,22.937,22.2745,22.78,1343881.9697195,0
+SSRM.US,D,20110118,000000,23.2676,23.7316,23.1491,23.3822,1074002.268815,0
+SSRM.US,D,20110119,000000,24.2865,24.5688,23.3259,23.3822,1958657.53347,0
+SSRM.US,D,20110120,000000,22.7504,23.0139,22.1876,22.4207,1938323.5416148,0
+SSRM.US,D,20110121,000000,22.3535,22.8096,21.9932,22.0317,1271358.6818418,0
+SSRM.US,D,20110124,000000,21.9932,22.5667,21.6624,21.7207,1540620.4822266,0
+SSRM.US,D,20110125,000000,21.39,21.9635,20.9437,21.7504,2033082.1316353,0
+SSRM.US,D,20110126,000000,21.8668,22.8284,21.6348,22.6151,1545695.3701012,0
+SSRM.US,D,20110127,000000,22.6448,22.7405,21.3999,22.0909,1587259.8160407,0
+SSRM.US,D,20110128,000000,21.9832,23.2479,21.7799,22.6348,1477138.8009694,0
+SSRM.US,D,20110131,000000,22.6545,23.0228,22.1787,22.4117,1253230.8987273,0
+SSRM.US,D,20110201,000000,22.8481,23.2084,22.4502,23.1394,1088232.2138971,0
+SSRM.US,D,20110202,000000,23.1394,23.1788,22.6053,22.8876,633051.237809,0
+SSRM.US,D,20110203,000000,22.8678,23.6843,22.547,23.627,964546.76299179,0
+SSRM.US,D,20110204,000000,23.8205,23.9765,23.2281,23.392,780873.30114446,0
+SSRM.US,D,20110207,000000,23.5292,23.7612,23.3062,23.4108,538977.40311867,0
+SSRM.US,D,20110208,000000,23.6073,24.2963,23.6073,24.014,1306369.3304662,0
+SSRM.US,D,20110209,000000,24.0831,24.2963,23.3625,23.5973,887636.38142453,0
+SSRM.US,D,20110210,000000,23.3722,23.7316,22.9173,23.6645,653089.44777599,0
+SSRM.US,D,20110211,000000,23.5588,24.0732,23.3427,23.5973,703848.45603833,0
+SSRM.US,D,20110214,000000,23.6467,24.403,23.6467,24.1601,1096502.9642955,0
+SSRM.US,D,20110215,000000,24.2193,24.714,24.1019,24.5776,1126613.9656845,0
+SSRM.US,D,20110216,000000,24.5776,24.6458,23.938,24.4909,818768.83612955,0
+SSRM.US,D,20110218,000000,25.0545,25.9006,25.0348,25.483,1565523.8990722,0
+SSRM.US,D,20110222,000000,26.1918,26.3655,25.7732,25.8414,2105762.427022,0
+SSRM.US,D,20110223,000000,26.0545,26.5818,25.6567,26.1523,1402787.1353246,0
+SSRM.US,D,20110224,000000,26.1227,26.2708,25.0052,25.0545,1030331.8963502,0
+SSRM.US,D,20110225,000000,25.3555,25.8907,25.3062,25.8511,572348.08298686,0
+SSRM.US,D,20110228,000000,26.2017,26.6775,25.8414,26.3754,864661.62456167,0
+SSRM.US,D,20110301,000000,26.6577,27.4257,26.6084,27.3774,1668201.7452608,0
+SSRM.US,D,20110302,000000,27.8147,28.3578,26.9983,28.0565,1990973.7306481,0
+SSRM.US,D,20110303,000000,27.9984,28.1751,26.7742,27.0477,2136814.460514,0
+SSRM.US,D,20110304,000000,27.2214,28.8059,27.1919,28.7675,2477240.1676333,0
+SSRM.US,D,20110307,000000,29.5157,29.6124,28.3291,28.718,2184013.9566024,0
+SSRM.US,D,20110308,000000,28.2619,29.0972,27.5324,28.797,1892164.3468932,0
+SSRM.US,D,20110309,000000,28.8938,29.3893,28.3972,28.486,1526526.2726684,0
+SSRM.US,D,20110310,000000,27.0763,27.4257,26.1325,26.4732,2505631.177084,0
+SSRM.US,D,20110311,000000,25.8611,27.5522,25.5501,27.3774,1278579.0013568,0
+SSRM.US,D,20110314,000000,27.2895,27.5522,26.6084,27.0664,1017088.5661961,0
+SSRM.US,D,20110315,000000,25.2875,26.5818,25.2382,26.3853,1589280.6546255,0
+SSRM.US,D,20110316,000000,26.4535,26.7545,25.5204,26.0358,1372549.5149765,0
+SSRM.US,D,20110317,000000,26.3369,26.7545,26.0645,26.4829,1006490.0528564,0
+SSRM.US,D,20110318,000000,26.8631,27.1533,26.5027,26.6676,2002277.2583512,0
+SSRM.US,D,20110321,000000,27.407,28.0764,27.1533,27.8444,1075010.1557282,0
+SSRM.US,D,20110322,000000,27.9313,28.3675,27.6203,28.1257,1089013.1996359,0
+SSRM.US,D,20110323,000000,28.3093,29.3893,28.0764,29.2621,1506208.4880401,0
+SSRM.US,D,20110324,000000,29.4772,29.5927,28.496,28.7872,1827275.6757641,0
+SSRM.US,D,20110325,000000,28.9125,29.4969,28.3093,28.6983,1409411.8392566,0
+SSRM.US,D,20110328,000000,28.3193,28.7082,27.951,28.1554,767566.15503506,0
+SSRM.US,D,20110329,000000,27.9708,29.0103,27.795,28.9511,1091482.7758112,0
+SSRM.US,D,20110330,000000,29.4278,29.8939,28.9609,29.6124,1524175.2118388,0
+SSRM.US,D,20110331,000000,29.9323,30.7882,29.9323,30.497,1572110.1108407,0
+SSRM.US,D,20110401,000000,30.2136,31.9848,29.9224,31.0608,2264872.8237854,0
+SSRM.US,D,20110404,000000,31.6826,32.1969,31.2936,31.3905,1296357.3161445,0
+SSRM.US,D,20110405,000000,31.3905,33.0825,31.1387,33.0825,1773945.7961593,0
+SSRM.US,D,20110406,000000,33.5297,33.6353,32.5573,32.8584,1512798.7516153,0
+SSRM.US,D,20110407,000000,32.819,33.744,32.819,33.3244,1018082.2717859,0
+SSRM.US,D,20110408,000000,33.7638,34.7342,33.7341,34.0935,2037129.8865148,0
+SSRM.US,D,20110411,000000,34.1517,34.2584,32.5376,33.0528,1700879.5661857,0
+SSRM.US,D,20110412,000000,32.9552,33.2277,31.6639,32.4783,1555287.0094794,0
+SSRM.US,D,20110413,000000,32.819,33.0431,32.0716,32.7716,1569229.2762868,0
+SSRM.US,D,20110414,000000,32.8782,33.7725,32.5573,33.0233,1941489.0155886,0
+SSRM.US,D,20110415,000000,33.3836,33.433,32.5079,32.8485,1507758.3040976,0
+SSRM.US,D,20110418,000000,32.5869,32.7123,31.1584,32.5475,1923109.007508,0
+SSRM.US,D,20110419,000000,32.4497,33.122,32.2069,33.0134,1245630.7223356,0
+SSRM.US,D,20110420,000000,33.6156,34.4143,33.4813,33.744,1792037.1130135,0
+SSRM.US,D,20110421,000000,34.2781,34.6571,33.9562,34.0352,1695416.7178209,0
+SSRM.US,D,20110425,000000,34.355,34.5002,32.9552,33.8594,1804240.1418009,0
+SSRM.US,D,20110426,000000,32.6738,32.8002,31.6738,31.9354,1998304.4618953,0
+SSRM.US,D,20110427,000000,32.0331,34.2385,31.4102,34.0737,1834171.8507442,0
+SSRM.US,D,20110428,000000,34.0835,34.9286,33.1901,33.7913,1996482.161838,0
+SSRM.US,D,20110429,000000,33.7242,34.1122,33.0726,33.7638,1253045.5285714,0
+SSRM.US,D,20110502,000000,31.7211,32.6935,29.6708,30.4299,3008427.9723976,0
+SSRM.US,D,20110503,000000,30.3321,30.6628,29.3311,29.8168,1774164.5937204,0
+SSRM.US,D,20110504,000000,29.7596,30.731,29.2521,30.2926,2077299.4980025,0
+SSRM.US,D,20110505,000000,29.3795,30.2335,27.8247,28.5157,2835618.4172279,0
+SSRM.US,D,20110506,000000,29.0685,30.0804,28.9609,29.3015,1706543.9919331,0
+SSRM.US,D,20110509,000000,29.8267,30.4773,29.4278,30.3716,1078977.8874256,0
+SSRM.US,D,20110510,000000,30.7981,30.8179,29.9037,30.0607,1078132.0727798,0
+SSRM.US,D,20110511,000000,29.651,29.73,26.3369,26.5985,3735490.2418933,0
+SSRM.US,D,20110512,000000,25.7347,28.6213,25.6567,27.6982,3299611.0599069,0
+SSRM.US,D,20110513,000000,27.9116,28.486,26.9786,27.4455,1794168.3633304,0
+SSRM.US,D,20110516,000000,27.0477,28.3093,26.8907,26.9688,1377693.2835647,0
+SSRM.US,D,20110517,000000,26.7268,27.1533,25.9874,26.8335,1946434.2456491,0
+SSRM.US,D,20110518,000000,27.028,27.6598,26.8631,27.2994,957732.63709713,0
+SSRM.US,D,20110519,000000,27.2994,27.3675,26.4336,27.106,1440336.240838,0
+SSRM.US,D,20110520,000000,26.9786,27.5029,26.3083,27.2214,1265273.8811507,0
+SSRM.US,D,20110523,000000,26.8818,27.3873,26.4248,26.9786,897744.62615513,0
+SSRM.US,D,20110524,000000,27.2994,28.3291,27.2313,27.8641,1004251.4296623,0
+SSRM.US,D,20110525,000000,27.9708,28.5828,27.795,28.1257,945431.35199759,0
+SSRM.US,D,20110526,000000,28.0665,28.3093,27.3873,28.1652,923353.05736408,0
+SSRM.US,D,20110527,000000,28.3873,28.8839,28.3578,28.5058,628904.2136656,0
+SSRM.US,D,20110531,000000,28.9313,29.107,27.9885,28.64,709494.64865565,0
+SSRM.US,D,20110601,000000,28.4663,28.9313,27.8927,28.0478,842646.13293178,0
+SSRM.US,D,20110602,000000,28.1357,28.6786,26.9588,27.5126,1141413.1896061,0
+SSRM.US,D,20110603,000000,27.2116,27.6982,26.8729,27.2895,866219.54423255,0
+SSRM.US,D,20110606,000000,27.3093,27.7753,26.3369,26.5126,924865.39420973,0
+SSRM.US,D,20110607,000000,26.5718,26.9292,25.9973,26.3567,887156.24233222,0
+SSRM.US,D,20110608,000000,26.0457,26.1918,24.9755,25.3655,1436148.6986277,0
+SSRM.US,D,20110609,000000,25.405,26.2313,25.1819,25.9786,1331075.2217358,0
+SSRM.US,D,20110610,000000,25.7545,25.7642,25.0052,25.2579,1166936.5328747,0
+SSRM.US,D,20110613,000000,24.6942,25.5106,24.0732,24.2291,1526101.8459181,0
+SSRM.US,D,20110614,000000,24.3062,25.2382,24.3062,24.9854,1008545.331798,0
+SSRM.US,D,20110615,000000,24.5688,25.1917,24.0534,24.4227,1068889.9017284,0
+SSRM.US,D,20110616,000000,24.2963,24.5599,23.2281,23.6073,1093192.6382328,0
+SSRM.US,D,20110617,000000,23.7514,24.3743,23.4799,23.5588,2508816.9100911,0
+SSRM.US,D,20110620,000000,23.4799,24.0831,23.4799,23.7612,628203.25110888,0
+SSRM.US,D,20110621,000000,24.004,25.3458,23.8205,25.2776,940422.30598169,0
+SSRM.US,D,20110622,000000,25.248,26.1227,25.1621,25.6083,1146577.2172278,0
+SSRM.US,D,20110623,000000,24.9084,25.1621,24.2865,25.1038,1042568.3525428,0
+SSRM.US,D,20110624,000000,25.0644,25.1424,24.3348,24.403,560702.17761883,0
+SSRM.US,D,20110627,000000,24.2865,24.4622,23.7809,24.1799,600013.81904076,0
+SSRM.US,D,20110628,000000,24.0337,24.704,24.0337,24.5106,796224.5837271,0
+SSRM.US,D,20110629,000000,24.7929,25.7831,24.5303,25.6567,847200.36364715,0
+SSRM.US,D,20110630,000000,25.8709,26.3083,25.5994,25.94,816653.7930393,0
+SSRM.US,D,20110701,000000,25.5402,25.6567,24.8699,25.5304,639800.53479666,0
+SSRM.US,D,20110705,000000,25.7831,26.6084,25.7159,26.2609,935246.12293997,0
+SSRM.US,D,20110706,000000,26.3369,26.6973,26.016,26.3952,797617.39227551,0
+SSRM.US,D,20110707,000000,26.7447,27.0082,26.5718,26.5985,663441.81385942,0
+SSRM.US,D,20110708,000000,26.5126,27.106,26.2895,26.3952,770552.33656284,0
+SSRM.US,D,20110711,000000,26.4435,26.707,25.405,25.6173,872281.04703521,0
+SSRM.US,D,20110712,000000,25.326,26.3853,25.326,26.026,803056.94275183,0
+SSRM.US,D,20110713,000000,26.5126,28.1454,26.4929,27.7367,1594785.0340089,0
+SSRM.US,D,20110714,000000,28.3291,28.6302,27.5423,27.8344,1194468.5593079,0
+SSRM.US,D,20110715,000000,27.9213,28.4268,27.717,28.3093,638897.99485729,0
+SSRM.US,D,20110718,000000,28.7872,29.408,28.5255,29.0201,1151267.1834671,0
+SSRM.US,D,20110719,000000,29.1169,29.2916,27.951,28.1159,873703.23118211,0
+SSRM.US,D,20110720,000000,27.7851,28.9411,27.6982,28.8257,524613.74841582,0
+SSRM.US,D,20110721,000000,28.8454,28.9037,28.1948,28.2995,950639.94949282,0
+SSRM.US,D,20110722,000000,28.6589,29.2324,28.5255,28.8839,573090.57656213,0
+SSRM.US,D,20110725,000000,29.2423,29.6905,28.3578,28.4367,675041.12345057,0
+SSRM.US,D,20110726,000000,28.4565,28.7872,28.2521,28.5444,458540.93678269,0
+SSRM.US,D,20110727,000000,28.6213,28.9708,27.0477,27.1819,774935.37844572,0
+SSRM.US,D,20110728,000000,27.106,27.3587,26.4248,27.1819,575074.94888673,0
+SSRM.US,D,20110729,000000,27.2412,27.2412,26.3083,26.6281,598577.45357048,0
+SSRM.US,D,20110801,000000,26.707,27.7367,26.3655,27.2698,618703.79033289,0
+SSRM.US,D,20110802,000000,27.0378,28.2807,27.0378,27.6982,646494.1194424,0
+SSRM.US,D,20110803,000000,27.7851,28.7675,27.7851,28.0378,905524.09499278,0
+SSRM.US,D,20110804,000000,28.2521,28.5541,24.5974,25.6665,1580841.7542496,0
+SSRM.US,D,20110805,000000,25.5699,26.1138,24.0634,24.8126,1163918.9498451,0
+SSRM.US,D,20110808,000000,24.6942,25.6665,23.7415,23.9577,1528584.5904651,0
+SSRM.US,D,20110809,000000,23.7612,24.9468,23.238,24.938,1623237.8335116,0
+SSRM.US,D,20110810,000000,24.2193,26.2313,24.1117,25.4336,1215992.7693771,0
+SSRM.US,D,20110811,000000,25.1621,26.7842,24.5974,25.9786,1445451.6467794,0
+SSRM.US,D,20110812,000000,26.1138,26.1138,24.7633,25.6567,859296.01955737,0
+SSRM.US,D,20110815,000000,25.8709,27.028,25.6765,26.7447,1136881.2438275,0
+SSRM.US,D,20110816,000000,26.3754,27.1819,26.3567,26.5224,942254.73555556,0
+SSRM.US,D,20110817,000000,26.5818,27.0082,25.7545,26.1227,874974.48552992,0
+SSRM.US,D,20110818,000000,26.1721,26.2313,24.4909,24.7237,843775.57404558,0
+SSRM.US,D,20110819,000000,25.0743,25.7347,24.6843,24.7337,939921.90785593,0
+SSRM.US,D,20110822,000000,24.8798,27.106,24.8798,26.9588,1387570.5753142,0
+SSRM.US,D,20110823,000000,26.3083,26.9786,25.8808,26.1918,1139385.2603596,0
+SSRM.US,D,20110824,000000,26.0645,26.0842,24.8986,25.5304,941892.09885714,0
+SSRM.US,D,20110825,000000,25.2579,26.4336,24.9755,25.9203,893601.6538184,0
+SSRM.US,D,20110826,000000,26.0358,26.7545,25.1917,26.6676,643416.77226417,0
+SSRM.US,D,20110829,000000,26.7644,27.3972,26.026,27.0477,759299.45644338,0
+SSRM.US,D,20110830,000000,27.0378,27.8641,26.9292,27.6785,761179.49474581,0
+SSRM.US,D,20110831,000000,27.7072,28.3093,26.949,27.5719,875360.42011678,0
+SSRM.US,D,20110901,000000,27.484,27.7654,26.9885,27.2994,399458.50463506,0
+SSRM.US,D,20110902,000000,27.5906,29.2818,27.4455,29.2423,1493485.8150452,0
+SSRM.US,D,20110906,000000,29.0003,30.497,28.6302,30.0014,1791435.4197206,0
+SSRM.US,D,20110907,000000,29.1169,30.109,28.7675,30.0705,896190.75829094,0
+SSRM.US,D,20110908,000000,30.3716,30.8564,29.651,29.8939,1100756.3483644,0
+SSRM.US,D,20110909,000000,29.5157,30.4497,28.5344,28.7575,1261974.6975564,0
+SSRM.US,D,20110912,000000,27.795,27.8344,25.1917,26.0358,4146962.3533531,0
+SSRM.US,D,20110913,000000,26.1523,26.3952,25.4632,26.1138,1659198.6308039,0
+SSRM.US,D,20110914,000000,26.0457,26.0842,25.2776,25.2875,2302218.3260129,0
+SSRM.US,D,20110915,000000,25.0348,25.2193,24.1019,24.938,2480982.011108,0
+SSRM.US,D,20110916,000000,25.094,25.5402,24.4424,24.8512,6952669.3206713,0
+SSRM.US,D,20110919,000000,24.8699,25.5402,24.3546,25.0545,1310911.4057615,0
+SSRM.US,D,20110920,000000,25.0841,26.1621,24.8512,25.3458,1543715.0495834,0
+SSRM.US,D,20110921,000000,25.248,25.4149,24.2391,24.2865,1653996.1110188,0
+SSRM.US,D,20110922,000000,22.8678,22.927,21.2152,21.8964,1701493.4148987,0
+SSRM.US,D,20110923,000000,20.4186,21.5658,19.7187,20.3602,1977968.4441369,0
+SSRM.US,D,20110926,000000,19.535,20.8361,19.535,20.6812,1892384.1574059,0
+SSRM.US,D,20110927,000000,22.0415,22.0514,20.2537,20.3405,1559181.8086565,0
+SSRM.US,D,20110928,000000,20.225,20.7394,18.6801,18.7571,1594290.7135931,0
+SSRM.US,D,20110929,000000,19.0107,19.1164,17.911,18.1055,2071582.3987681,0
+SSRM.US,D,20110930,000000,17.6198,18.4935,17.5714,17.8331,1278526.3278698,0
+SSRM.US,D,20111003,000000,18.2121,18.4451,17.0956,17.1923,1605357.210605,0
+SSRM.US,D,20111004,000000,17.1153,17.1153,15.6167,16.4736,2018286.9595203,0
+SSRM.US,D,20111005,000000,16.5497,17.921,16.2782,17.7571,1959956.137513,0
+SSRM.US,D,20111006,000000,17.9604,18.4362,17.6582,18.3109,1412553.0023902,0
+SSRM.US,D,20111007,000000,18.7383,18.7383,17.1341,17.5517,828079.88789461,0
+SSRM.US,D,20111010,000000,18.0482,18.4263,17.8814,18.2318,688349.28251164,0
+SSRM.US,D,20111011,000000,18.1638,18.6307,17.7471,18.4836,1074712.3479366,0
+SSRM.US,D,20111012,000000,18.7482,18.9515,18.4066,18.5034,982223.78261234,0
+SSRM.US,D,20111013,000000,18.2318,18.2318,17.5517,17.9307,722177.81653538,0
+SSRM.US,D,20111014,000000,18.2615,18.6406,17.9802,18.533,601346.86344055,0
+SSRM.US,D,20111017,000000,18.4935,18.533,17.3572,17.6,859856.18183174,0
+SSRM.US,D,20111018,000000,17.6395,18.0097,16.3966,17.8626,1207929.6740714,0
+SSRM.US,D,20111019,000000,17.7076,17.7935,16.3571,16.4923,1053614.5905211,0
+SSRM.US,D,20111020,000000,16.3868,16.5695,15.7155,16.2101,1084201.6791959,0
+SSRM.US,D,20111021,000000,16.6582,16.7846,16.2387,16.4923,728804.54637078,0
+SSRM.US,D,20111024,000000,16.6287,17.5418,16.6287,17.3769,783221.32311916,0
+SSRM.US,D,20111025,000000,17.4461,18.0669,16.9198,17.5418,1101853.3750247,0
+SSRM.US,D,20111026,000000,17.8626,19.4758,17.8528,18.4066,4570791.4622544,0
+SSRM.US,D,20111027,000000,19.3297,19.3297,18.4451,18.8825,2158388.305215,0
+SSRM.US,D,20111028,000000,18.8638,19.6999,18.7087,19.4758,1233758.9287447,0
+SSRM.US,D,20111031,000000,18.9022,19.302,18.6307,19.0384,1506409.0524711,0
+SSRM.US,D,20111101,000000,17.9307,18.0196,17.0561,17.6099,2549821.1937562,0
+SSRM.US,D,20111102,000000,18.0196,18.5625,17.6395,18.0669,1043435.4391736,0
+SSRM.US,D,20111103,000000,18.4836,19.001,18.0956,18.9417,1583508.8560009,0
+SSRM.US,D,20111104,000000,18.8341,19.0581,18.222,18.7571,977462.90975596,0
+SSRM.US,D,20111107,000000,18.9417,20.301,18.8341,20.235,1846620.0138361,0
+SSRM.US,D,20111108,000000,20.2626,20.4778,19.5153,19.5636,1571509.4304995,0
+SSRM.US,D,20111109,000000,19.1934,19.4274,18.4451,18.602,1403275.3780303,0
+SSRM.US,D,20111110,000000,16.1903,16.4243,14.1113,14.7036,7791013.4478538,0
+SSRM.US,D,20111111,000000,14.8793,15.9277,14.6463,15.5506,2959878.2117309,0
+SSRM.US,D,20111114,000000,15.5407,15.6562,15.0146,15.2494,2269926.4396749,0
+SSRM.US,D,20111115,000000,15.2397,15.3838,14.6759,14.7331,2213393.6068846,0
+SSRM.US,D,20111116,000000,14.5782,14.7036,14.2465,14.2662,1447620.3763082,0
+SSRM.US,D,20111117,000000,14.0826,14.1113,13.2355,13.3926,2702942.0072857,0
+SSRM.US,D,20111118,000000,13.4795,13.82,13.2257,13.2948,1201045.6545114,0
+SSRM.US,D,20111121,000000,13.2079,13.2079,12.6629,13.1102,1465521.2582481,0
+SSRM.US,D,20111122,000000,13.285,13.586,12.9641,13.4123,1211676.5823045,0
+SSRM.US,D,20111123,000000,13.1981,13.2257,12.5377,12.9157,1582378.4019355,0
+SSRM.US,D,20111125,000000,12.6729,13.3728,12.6629,13.1388,919796.58404519,0
+SSRM.US,D,20111128,000000,13.6157,13.9256,13.5376,13.6739,1656545.7103761,0
+SSRM.US,D,20111129,000000,13.6838,13.9552,13.4419,13.5662,2441284.4350993,0
+SSRM.US,D,20111130,000000,14.2465,14.3551,13.8013,14.2959,1457353.8289203,0
+SSRM.US,D,20111201,000000,14.2662,14.5585,13.9552,14.1803,1083244.4398663,0
+SSRM.US,D,20111202,000000,14.5003,14.5387,13.6838,13.7617,1137950.9207928,0
+SSRM.US,D,20111205,000000,13.8487,14.2268,13.3639,13.432,1276639.1989057,0
+SSRM.US,D,20111206,000000,13.4123,14.0925,13.1882,13.9355,1647262.0083062,0
+SSRM.US,D,20111207,000000,13.9168,14.0144,13.7035,13.9552,830382.32704408,0
+SSRM.US,D,20111208,000000,13.8685,14.1606,13.4023,13.9552,1551266.6042948,0
+SSRM.US,D,20111209,000000,14.7331,15.1221,14.5782,14.7234,1881661.0510106,0
+SSRM.US,D,20111212,000000,14.51,14.5486,13.8298,14.1507,1599612.7616756,0
+SSRM.US,D,20111213,000000,14.1803,14.5683,13.3244,13.4695,1757729.4528491,0
+SSRM.US,D,20111214,000000,13.0915,13.1102,12.2652,12.7904,2165823.3704843,0
+SSRM.US,D,20111215,000000,12.9839,13.0233,12.1585,12.4398,3082981.2154251,0
+SSRM.US,D,20111216,000000,12.7213,13.3826,12.5949,13.1102,1839614.4400755,0
+SSRM.US,D,20111219,000000,13.0915,13.1003,12.509,12.5653,1165298.5900217,0
+SSRM.US,D,20111220,000000,12.819,13.6255,12.7904,13.586,1887663.8026164,0
+SSRM.US,D,20111221,000000,13.586,13.6838,13.13,13.2553,1365464.9309857,0
+SSRM.US,D,20111222,000000,13.1388,13.2257,12.8002,13.0915,978051.43467715,0
+SSRM.US,D,20111223,000000,13.1003,13.2257,12.9344,13.0826,648455.19387855,0
+SSRM.US,D,20111227,000000,12.9839,13.0332,12.352,12.5277,1495145.0298832,0
+SSRM.US,D,20111228,000000,12.585,12.6245,12.2365,12.3609,2449395.1391336,0
+SSRM.US,D,20111229,000000,12.2454,12.7113,12.0411,12.7025,1646359.4683668,0
+SSRM.US,D,20111230,000000,12.8575,13.4893,12.819,13.432,1423203.176265,0
+SSRM.US,D,20120103,000000,14.0342,14.51,13.8969,14.365,1496750.5582827,0
+SSRM.US,D,20120104,000000,14.2366,14.5683,14.0244,14.2178,914764.24014083,0
+SSRM.US,D,20120105,000000,13.9355,14.6839,13.7233,14.442,1072782.6750024,0
+SSRM.US,D,20120106,000000,14.6365,14.7134,14.208,14.2465,827945.16532229,0
+SSRM.US,D,20120109,000000,14.4221,14.5288,14.2178,14.4321,858302.31396756,0
+SSRM.US,D,20120110,000000,14.8694,15.2969,14.8694,15.1122,1245426.1060979,0
+SSRM.US,D,20120111,000000,15.0827,15.1715,14.4617,14.6839,1436812.1819725,0
+SSRM.US,D,20120112,000000,14.9484,15.4036,14.7519,14.8013,1355648.4163363,0
+SSRM.US,D,20120113,000000,14.6463,14.7134,14.0539,14.3926,1280951.3341716,0
+SSRM.US,D,20120117,000000,15.0146,15.0333,14.2178,14.3748,896251.53539123,0
+SSRM.US,D,20120118,000000,14.2662,14.8694,14.2366,14.7914,827760.80811807,0
+SSRM.US,D,20120119,000000,14.8596,15.22,14.8111,14.9385,1190382.3122649,0
+SSRM.US,D,20120120,000000,14.8694,15.3156,14.7036,15.0531,1194615.4373003,0
+SSRM.US,D,20120123,000000,15.3057,15.7639,15.1715,15.4233,1267039.4559142,0
+SSRM.US,D,20120124,000000,15.3452,15.3452,14.821,14.8596,1082780.5080007,0
+SSRM.US,D,20120125,000000,14.7134,16.3966,14.5683,16.3177,2262135.8283688,0
+SSRM.US,D,20120126,000000,16.7067,16.9782,16.132,16.3571,1600018.9552959,0
+SSRM.US,D,20120127,000000,16.3868,17.2891,16.2979,17.1824,1223832.0023634,0
+SSRM.US,D,20120130,000000,16.8133,17.4361,16.6967,16.9198,1174663.3282255,0
+SSRM.US,D,20120131,000000,17.3375,17.6297,16.6188,16.7649,965570.85713175,0
+SSRM.US,D,20120201,000000,16.9979,17.3473,16.823,17.2792,624543.45671949,0
+SSRM.US,D,20120202,000000,17.3079,17.6582,17.1538,17.5616,836174.38470212,0
+SSRM.US,D,20120203,000000,17.4648,17.4648,16.8133,17.0857,1201392.0839831,0
+SSRM.US,D,20120206,000000,16.7748,17.0462,16.7154,16.8616,780310.10001507,0
+SSRM.US,D,20120207,000000,16.8517,17.0264,16.367,16.7067,1254856.6861602,0
+SSRM.US,D,20120208,000000,16.7945,17.0067,16.5695,16.6188,718717.5736253,0
+SSRM.US,D,20120209,000000,16.833,16.9879,16.444,16.5308,766217.9163602,0
+SSRM.US,D,20120210,000000,16.1903,16.2683,15.8408,16.0956,694771.3961094,0
+SSRM.US,D,20120213,000000,16.2101,16.2101,15.8695,15.987,521108.9356322,0
+SSRM.US,D,20120214,000000,15.8408,16.0856,15.521,15.7935,694342.91755231,0
+SSRM.US,D,20120215,000000,16.0166,16.0166,15.5595,15.6267,709592.90496779,0
+SSRM.US,D,20120216,000000,15.3452,16.0264,15.2397,15.8991,870589.4177437,0
+SSRM.US,D,20120217,000000,16.0264,16.1053,15.5308,15.5595,615666.96122152,0
+SSRM.US,D,20120221,000000,15.8408,16.2101,15.7935,16.0166,1205236.2355767,0
+SSRM.US,D,20120222,000000,16.0363,16.4923,15.8991,16.2485,989233.4081796,0
+SSRM.US,D,20120223,000000,16.5308,16.9584,16.4826,16.6869,2393911.7242749,0
+SSRM.US,D,20120224,000000,16.6967,16.7067,16.1518,16.2683,746602.10724025,0
+SSRM.US,D,20120227,000000,16.288,16.4923,15.909,16.367,585043.40628664,0
+SSRM.US,D,20120228,000000,16.5792,17.2891,16.2485,17.2792,1506958.0722771,0
+SSRM.US,D,20120229,000000,17.4461,17.8231,16.4923,16.6681,2083853.2953176,0
+SSRM.US,D,20120301,000000,16.8043,17.0166,16.4342,16.6582,941357.26037455,0
+SSRM.US,D,20120302,000000,16.5023,16.6089,16.0363,16.132,679591.30235925,0
+SSRM.US,D,20120305,000000,16.0561,16.0561,15.1024,15.5111,1280861.1814728,0
+SSRM.US,D,20120306,000000,14.8694,15.0531,14.5288,14.8013,1096413.8245484,0
+SSRM.US,D,20120307,000000,14.8793,14.9187,14.5683,14.8013,628552.71943556,0
+SSRM.US,D,20120308,000000,15.0046,15.22,14.7331,15.0046,563101.86012878,0
+SSRM.US,D,20120309,000000,14.9582,15.443,14.8596,15.0629,560466.15987935,0
+SSRM.US,D,20120312,000000,15.4628,15.9574,14.9682,15.0432,1202113.3055733,0
+SSRM.US,D,20120313,000000,15.1122,15.6267,15.0146,15.4825,1148670.9883329,0
+SSRM.US,D,20120314,000000,15.22,15.2969,14.3837,14.588,1893783.0436644,0
+SSRM.US,D,20120315,000000,14.5288,14.7234,14.0925,14.208,1670503.1714587,0
+SSRM.US,D,20120316,000000,14.1705,14.4617,14.0539,14.2465,2233134.0090601,0
+SSRM.US,D,20120319,000000,14.1902,14.8497,14.1409,14.2859,1238313.1594602,0
+SSRM.US,D,20120320,000000,14.3254,14.5683,13.9651,14.5486,1072542.6054561,0
+SSRM.US,D,20120321,000000,14.6661,14.821,14.3354,14.3837,982447.64493176,0
+SSRM.US,D,20120322,000000,14.131,14.2366,13.9355,14.0244,886150.38132234,0
+SSRM.US,D,20120323,000000,14.1902,14.7234,14.0539,14.52,904074.56115076,0
+SSRM.US,D,20120326,000000,14.899,14.9582,14.5585,14.7519,891649.6959473,0
+SSRM.US,D,20120327,000000,14.899,14.9859,14.4321,14.4617,636582.38733608,0
+SSRM.US,D,20120328,000000,14.365,14.4805,14.0047,14.0925,760675.04481338,0
+SSRM.US,D,20120329,000000,13.9256,14.5585,13.8298,14.52,826273.7950642,0
+SSRM.US,D,20120330,000000,14.6463,14.7618,14.3748,14.6166,782620.64277792,0
+SSRM.US,D,20120402,000000,14.6365,15.0925,14.5288,14.9287,998519.13615288,0
+SSRM.US,D,20120403,000000,14.8694,15.0046,14.1981,14.3254,687339.36969509,0
+SSRM.US,D,20120404,000000,13.9069,14.1409,13.5465,13.743,832686.79209691,0
+SSRM.US,D,20120405,000000,13.7617,13.9168,13.3826,13.4419,632581.22823338,0
+SSRM.US,D,20120409,000000,13.3826,13.7134,13.3047,13.3244,522354.86618822,0
+SSRM.US,D,20120410,000000,13.3244,13.4606,12.9839,13.3639,946442.27776582,0
+SSRM.US,D,20120411,000000,13.4606,13.5762,13.2553,13.4606,672670.81653909,0
+SSRM.US,D,20120412,000000,13.432,14.2762,13.4023,14.131,820154.55401625,0
+SSRM.US,D,20120413,000000,13.9849,14.0441,13.6641,13.7617,704578.79419352,0
+SSRM.US,D,20120416,000000,13.7617,13.8969,13.2454,13.3728,941484.89228517,0
+SSRM.US,D,20120417,000000,13.432,13.7233,13.2553,13.2948,1046891.630277,0
+SSRM.US,D,20120418,000000,13.2355,13.3926,13.043,13.13,758022.12438553,0
+SSRM.US,D,20120419,000000,13.2257,13.6354,13.2168,13.2948,572281.22817653,0
+SSRM.US,D,20120420,000000,13.4606,13.4606,13.1003,13.1102,486746.57607754,0
+SSRM.US,D,20120423,000000,12.9257,12.9641,12.5653,12.8673,657915.14953934,0
+SSRM.US,D,20120424,000000,12.9059,13.0826,12.7311,12.9839,614013.82409352,0
+SSRM.US,D,20120425,000000,13.0726,13.6057,12.9937,13.5565,801641.84926665,0
+SSRM.US,D,20120426,000000,13.586,13.7816,13.3926,13.4222,719049.82177357,0
+SSRM.US,D,20120427,000000,13.586,13.7331,13.3343,13.5565,558054.32194935,0
+SSRM.US,D,20120430,000000,13.3639,14.0342,13.1388,14.0144,1266832.8137732,0
+SSRM.US,D,20120501,000000,14.0441,14.3354,13.9849,14.1507,749057.50209214,0
+SSRM.US,D,20120502,000000,14.0047,14.0047,13.4893,13.5376,1053125.3348639,0
+SSRM.US,D,20120503,000000,13.4023,13.4222,12.8101,13.043,1202128.4998483,0
+SSRM.US,D,20120504,000000,12.8772,13.2257,12.7311,12.8101,900139.24390672,0
+SSRM.US,D,20120507,000000,12.8002,12.9157,12.1783,12.4695,853091.690569,0
+SSRM.US,D,20120508,000000,12.2454,12.2552,11.8277,12.119,1304661.4939479,0
+SSRM.US,D,20120509,000000,11.808,12.4892,11.6521,12.1881,894396.82088059,0
+SSRM.US,D,20120510,000000,12.3036,12.4498,11.818,11.9147,935541.90482807,0
+SSRM.US,D,20120511,000000,11.7201,11.9147,11.497,11.5752,972296.85623096,0
+SSRM.US,D,20120514,000000,11.3511,11.5267,10.7783,10.8169,1187512.6201792,0
+SSRM.US,D,20120515,000000,10.8366,10.9137,10.0578,10.2049,1854789.4690672,0
+SSRM.US,D,20120516,000000,10.195,10.4862,9.79513,9.88399,1882219.1873817,0
+SSRM.US,D,20120517,000000,10.1455,10.3499,9.8445,9.86424,1940338.3024897,0
+SSRM.US,D,20120518,000000,10.1061,10.3124,9.77638,9.85437,1141363.5549743,0
+SSRM.US,D,20120521,000000,9.91362,10.5652,9.86424,10.5158,790979.51997171,0
+SSRM.US,D,20120522,000000,10.5355,10.7783,10.2444,10.6214,1793103.7511237,0
+SSRM.US,D,20120523,000000,10.4368,11.0993,10.04,11.0499,1394904.3454164,0
+SSRM.US,D,20120524,000000,11.2444,11.273,10.575,10.8762,854681.0117417,0
+SSRM.US,D,20120525,000000,10.9037,11.04,10.729,11.0203,477143.79423106,0
+SSRM.US,D,20120529,000000,11.3411,11.4003,10.8169,10.9808,827133.79103337,0
+SSRM.US,D,20120530,000000,10.6896,11.0499,10.4565,10.9037,598296.86595745,0
+SSRM.US,D,20120531,000000,10.9235,11.0696,10.3786,10.6896,867103.85104182,0
+SSRM.US,D,20120601,000000,10.7389,11.3905,10.7389,11.2632,1040886.852768,0
+SSRM.US,D,20120604,000000,11.3608,11.5562,10.9718,11.5365,630069.1080879,0
+SSRM.US,D,20120605,000000,11.5662,11.8772,11.5365,11.8377,806887.92597371,0
+SSRM.US,D,20120606,000000,12.1487,12.6245,12.0993,12.352,1143115.9613661,0
+SSRM.US,D,20120607,000000,12.4991,12.5277,11.7498,12.0509,729724.30648857,0
+SSRM.US,D,20120608,000000,11.818,12.352,11.6225,12.2938,613726.1458188,0
+SSRM.US,D,20120611,000000,12.352,12.4004,11.9345,11.9532,663578.56233508,0
+SSRM.US,D,20120612,000000,12.1091,12.4498,11.9829,12.3422,688568.0800727,0
+SSRM.US,D,20120613,000000,12.4695,12.585,12.1783,12.2652,970137.24326718,0
+SSRM.US,D,20120614,000000,12.3806,12.4103,12.0608,12.2938,973785.89518818,0
+SSRM.US,D,20120615,000000,12.3609,12.5188,11.8476,12.0016,2730747.5306703,0
+SSRM.US,D,20120618,000000,11.9246,12.4892,11.7114,12.3806,835576.74321589,0
+SSRM.US,D,20120619,000000,12.3806,12.7311,12.2552,12.6245,754356.25228612,0
+SSRM.US,D,20120620,000000,12.4498,13.0036,12.2454,12.6344,929617.15050106,0
+SSRM.US,D,20120621,000000,12.198,12.4498,11.5662,11.5849,1179318.854108,0
+SSRM.US,D,20120622,000000,11.5562,11.6619,11.109,11.3017,965321.67102053,0
+SSRM.US,D,20120625,000000,11.1387,11.5662,10.9808,11.4586,512200.02568074,0
+SSRM.US,D,20120626,000000,11.4487,11.5365,10.9521,10.9907,494833.98222336,0
+SSRM.US,D,20120627,000000,11.0104,11.1872,10.7883,11.0893,419200.93271396,0
+SSRM.US,D,20120628,000000,10.9521,10.9808,10.2444,10.4083,826356.85710128,0
+SSRM.US,D,20120629,000000,11.0796,11.1585,10.7389,10.9235,770687.05913516,0
+SSRM.US,D,20120702,000000,10.8949,11.1387,10.8662,11.0893,438925.12766275,0
+SSRM.US,D,20120703,000000,11.2632,11.7014,11.2632,11.6817,481230.04127418,0
+SSRM.US,D,20120705,000000,11.6422,11.7498,11.3708,11.3806,702493.12670176,0
+SSRM.US,D,20120706,000000,11.1673,11.4586,11.0301,11.3806,1585514.5003107,0
+SSRM.US,D,20120709,000000,11.3311,11.4487,11.109,11.3017,665047.34225887,0
+SSRM.US,D,20120710,000000,11.4389,11.5465,10.4762,10.5947,819370.52942246,0
+SSRM.US,D,20120711,000000,10.5652,10.6214,10.2828,10.6047,915576.62738143,0
+SSRM.US,D,20120712,000000,10.4368,11.0598,10.2049,10.9521,1039536.5881898,0
+SSRM.US,D,20120713,000000,11.0598,11.1585,10.8949,10.9907,545706.44107291,0
+SSRM.US,D,20120716,000000,11.0499,11.4003,10.9718,11.2917,635174.38451261,0
+SSRM.US,D,20120717,000000,11.3708,11.5465,11.119,11.3017,791766.58342051,0
+SSRM.US,D,20120718,000000,11.195,11.4684,11.1288,11.273,592381.22819549,0
+SSRM.US,D,20120719,000000,11.3806,11.4873,11.2829,11.4487,740331.93639325,0
+SSRM.US,D,20120720,000000,11.3017,11.497,11.3017,11.4003,539063.50401076,0
+SSRM.US,D,20120723,000000,11.2542,11.2542,10.9907,11.1872,355444.7415537,0
+SSRM.US,D,20120724,000000,11.2444,11.3905,11.109,11.3608,748817.43254597,0
+SSRM.US,D,20120725,000000,11.6225,12.129,11.5662,12.119,1547397.1289095,0
+SSRM.US,D,20120726,000000,12.3905,12.6245,12.0016,12.4004,971844.06683376,0
+SSRM.US,D,20120727,000000,12.4695,12.4892,11.9532,12.3422,945781.83327597,0
+SSRM.US,D,20120730,000000,12.3609,12.7025,12.198,12.7025,799158.09176796,0
+SSRM.US,D,20120731,000000,12.8002,12.8002,12.4201,12.4301,711881.16279387,0
+SSRM.US,D,20120801,000000,12.3806,12.3806,11.7201,11.8673,731975.0851028,0
+SSRM.US,D,20120802,000000,11.887,12.3323,11.7597,12.0016,569250.4767752,0
+SSRM.US,D,20120803,000000,12.2167,12.3806,12.0795,12.208,710624.08976946,0
+SSRM.US,D,20120806,000000,12.274,12.887,12.274,12.7904,735354.29187916,0
+SSRM.US,D,20120807,000000,12.8772,12.887,12.6047,12.7805,629216.20278044,0
+SSRM.US,D,20120808,000000,12.7508,13.2257,12.6629,12.7113,833139.5814941,0
+SSRM.US,D,20120809,000000,12.7311,13.2257,12.6047,13.0915,572494.96097923,0
+SSRM.US,D,20120810,000000,13.1102,13.1102,12.6146,12.6442,895033.967482,0
+SSRM.US,D,20120813,000000,12.5949,12.7133,12.2454,12.3422,620566.60845691,0
+SSRM.US,D,20120814,000000,12.3323,12.4695,12.0213,12.0311,513971.67815431,0
+SSRM.US,D,20120815,000000,12.0411,12.198,11.9058,12.1881,421133.64450331,0
+SSRM.US,D,20120816,000000,12.2454,12.5564,12.2187,12.509,576765.56522658,0
+SSRM.US,D,20120817,000000,12.5564,12.6067,12.1585,12.198,574100.48937868,0
+SSRM.US,D,20120820,000000,12.1783,13.0036,12.0993,12.9157,1994463.3491566,0
+SSRM.US,D,20120821,000000,13.1201,13.7331,13.1201,13.4419,1704568.7361735,0
+SSRM.US,D,20120822,000000,13.6057,13.6443,13.2257,13.6157,1040006.5977653,0
+SSRM.US,D,20120823,000000,13.8585,14.7717,13.8585,14.5683,3228134.151106,0
+SSRM.US,D,20120824,000000,14.7234,14.7431,14.3837,14.442,1064041.9150284,0
+SSRM.US,D,20120827,000000,14.5683,14.7431,14.0441,14.1507,813877.29250754,0
+SSRM.US,D,20120828,000000,14.1981,14.4706,13.9947,14.0441,705438.7901627,0
+SSRM.US,D,20120829,000000,14.0638,14.1803,13.4606,13.5959,881332.78317236,0
+SSRM.US,D,20120830,000000,13.5662,13.7331,13.3146,13.3541,481814.51438867,0
+SSRM.US,D,20120831,000000,13.586,14.5288,13.2553,14.4124,1118538.7149587,0
+SSRM.US,D,20120904,000000,14.6463,15.22,14.5288,15.0629,1794188.622364,0
+SSRM.US,D,20120905,000000,15.0629,15.1715,14.5979,14.6937,1806811.0131434,0
+SSRM.US,D,20120906,000000,15.1518,15.22,14.5288,14.6759,1355824.6699272,0
+SSRM.US,D,20120907,000000,15.0629,15.2494,14.6661,14.7431,1772032.3304518,0
+SSRM.US,D,20120910,000000,14.6839,14.9484,14.2869,14.3837,1163003.241534,0
+SSRM.US,D,20120911,000000,14.6068,14.8497,14.4518,14.6068,781470.94263069,0
+SSRM.US,D,20120912,000000,14.7331,14.7815,14.1013,14.6463,812844.08180254,0
+SSRM.US,D,20120913,000000,14.588,15.5407,14.3837,15.4725,2091986.2842887,0
+SSRM.US,D,20120914,000000,15.5693,15.7935,15.2594,15.6267,1414680.2009005,0
+SSRM.US,D,20120917,000000,15.6661,16.1903,15.4036,15.7539,1388987.6947027,0
+SSRM.US,D,20120918,000000,15.7352,15.909,15.6078,15.8408,1456916.2337982,0
+SSRM.US,D,20120919,000000,15.9188,16.0856,15.7639,16.0264,1395055.2752155,0
+SSRM.US,D,20120920,000000,15.7736,16.1419,15.5595,15.8695,1108347.4081911,0
+SSRM.US,D,20120921,000000,16.0759,16.444,15.7539,16.288,2761017.5654718,0
+SSRM.US,D,20120924,000000,15.987,16.0659,15.288,15.3739,1067379.5907862,0
+SSRM.US,D,20120925,000000,15.5407,15.7836,14.8694,14.8892,1138586.0414908,0
+SSRM.US,D,20120926,000000,14.6365,15.4036,14.1902,15.1803,1337372.7422779,0
+SSRM.US,D,20120927,000000,15.3936,15.9771,15.3156,15.9474,977213.72364477,0
+SSRM.US,D,20120928,000000,15.8595,16.0363,15.5783,15.5783,915318.32470518,0
+SSRM.US,D,20121001,000000,15.8132,16.0363,15.3639,15.4538,762782.99724191,0
+SSRM.US,D,20121002,000000,15.5308,15.5506,15.0827,15.22,520062.55655546,0
+SSRM.US,D,20121003,000000,15.22,15.2594,14.7717,14.8596,618137.55034848,0
+SSRM.US,D,20121004,000000,14.9859,15.5881,14.9484,15.5783,731744.13212168,0
+SSRM.US,D,20121005,000000,15.5783,15.6661,15.1024,15.21,527244.38390689,0
+SSRM.US,D,20121008,000000,14.9769,15.0629,14.7234,14.899,468690.71253181,0
+SSRM.US,D,20121009,000000,14.8111,14.9859,14.2662,14.3057,990188.62160589,0
+SSRM.US,D,20121010,000000,14.2465,14.6196,14.1013,14.4617,619508.07396011,0
+SSRM.US,D,20121011,000000,14.6068,14.8073,14.4124,14.4221,440805.16596519,0
+SSRM.US,D,20121012,000000,14.3452,14.588,13.9454,14.1013,496272.37359698,0
+SSRM.US,D,20121015,000000,13.9454,14.2268,13.7529,14.208,684404.84870255,0
+SSRM.US,D,20121016,000000,14.3926,14.8111,14.2662,14.5288,591241.65756498,0
+SSRM.US,D,20121017,000000,14.5387,15.1418,14.4321,14.9582,659787.08422839,0
+SSRM.US,D,20121018,000000,14.8111,15.0234,14.442,14.442,624086.61551561,0
+SSRM.US,D,20121019,000000,14.4805,14.7717,14.1902,14.6937,784648.5720244,0
+SSRM.US,D,20121022,000000,14.7134,15.0146,14.4518,14.7519,945547.84143983,0
+SSRM.US,D,20121023,000000,14.4903,14.6661,14.3057,14.365,593678.81928677,0
+SSRM.US,D,20121024,000000,14.52,14.5782,13.9454,13.975,603658.41915506,0
+SSRM.US,D,20121025,000000,14.2662,14.5683,14.1902,14.4124,376642.78118464,0
+SSRM.US,D,20121026,000000,14.442,14.5782,14.131,14.2465,488838.32127934,0
+SSRM.US,D,20121031,000000,14.4518,14.9287,14.208,14.8013,898906.48172242,0
+SSRM.US,D,20121101,000000,14.9287,15.2297,14.8111,15.1616,719212.90699269,0
+SSRM.US,D,20121102,000000,14.8694,14.8694,14.4518,14.4706,638880.77467888,0
+SSRM.US,D,20121105,000000,14.4617,14.6562,13.7913,13.8101,931604.56168067,0
+SSRM.US,D,20121106,000000,14.1113,14.3057,13.5179,14.2564,1027196.8109267,0
+SSRM.US,D,20121107,000000,14.2859,14.365,13.7035,14.2762,844878.67841591,0
+SSRM.US,D,20121108,000000,13.8398,14.6166,13.82,14.51,956074.43521078,0
+SSRM.US,D,20121109,000000,14.5003,14.7914,14.3837,14.4124,587731.78002298,0
+SSRM.US,D,20121112,000000,14.4321,14.4617,13.9947,14.0441,434016.36386233,0
+SSRM.US,D,20121113,000000,13.9069,14.1902,13.7716,13.9069,534363.40825467,0
+SSRM.US,D,20121114,000000,13.8685,13.9947,12.9444,12.9739,897051.76721177,0
+SSRM.US,D,20121115,000000,12.9059,12.9937,12.3422,12.5188,888820.52192859,0
+SSRM.US,D,20121116,000000,12.3233,13.2257,12.1487,12.9739,1151195.2638985,0
+SSRM.US,D,20121119,000000,13.285,13.6739,13.1981,13.5565,641415.17976115,0
+SSRM.US,D,20121120,000000,13.6057,13.7716,13.1981,13.2751,528725.31925072,0
+SSRM.US,D,20121121,000000,13.2652,13.4419,12.9641,13.4222,424480.43682617,0
+SSRM.US,D,20121123,000000,13.3926,13.8872,13.2751,13.8298,324152.63851558,0
+SSRM.US,D,20121126,000000,13.7529,13.7706,13.4222,13.7331,361380.6383491,0
+SSRM.US,D,20121127,000000,13.6739,13.8101,13.3047,13.3244,543293.59019123,0
+SSRM.US,D,20121128,000000,12.9739,12.9839,12.5377,12.8002,981237.16768424,0
+SSRM.US,D,20121129,000000,12.8575,13.3639,12.8002,13.3639,732971.82954762,0
+SSRM.US,D,20121130,000000,13.2355,13.4695,12.9739,13.1201,679345.15510306,0
+SSRM.US,D,20121203,000000,13.0915,13.2751,12.7213,12.7715,687209.71188112,0
+SSRM.US,D,20121204,000000,12.5464,13.1488,12.4695,12.9344,651251.95344376,0
+SSRM.US,D,20121205,000000,13.7913,13.82,13.0036,13.0629,1330585.9660784,0
+SSRM.US,D,20121206,000000,13.2168,13.7035,13.0629,13.1783,845039.73773171,0
+SSRM.US,D,20121207,000000,13.2553,13.5762,13.2355,13.3442,504407.38847136,0
+SSRM.US,D,20121210,000000,13.4606,14.0876,13.4606,14.0441,752159.16011048,0
+SSRM.US,D,20121211,000000,14.0342,14.3926,13.9454,14.2564,769078.49188071,0
+SSRM.US,D,20121212,000000,14.3748,15.0925,14.2959,14.9375,1336699.1294164,0
+SSRM.US,D,20121213,000000,14.5288,14.7618,14.3057,14.4518,986074.01191598,0
+SSRM.US,D,20121214,000000,14.3837,14.899,14.3354,14.821,703760.32924289,0
+SSRM.US,D,20121217,000000,14.8013,14.9385,14.4321,14.6759,718884.71065109,0
+SSRM.US,D,20121218,000000,14.7036,14.7431,14.1113,14.2366,630329.43666749,0
+SSRM.US,D,20121219,000000,14.1013,14.2662,13.9552,14.0047,756073.20536943,0
+SSRM.US,D,20121220,000000,13.8013,14.0244,13.4606,14.0144,1049581.016965,0
+SSRM.US,D,20121221,000000,13.8013,14.1409,13.7134,13.8398,1816685.2660378,0
+SSRM.US,D,20121224,000000,13.8772,13.8872,13.6157,13.7913,357289.32654764,0
+SSRM.US,D,20121226,000000,13.8585,13.9355,13.7035,13.9188,452181.62618858,0
+SSRM.US,D,20121227,000000,13.8585,14.5486,13.7864,14.4024,806589.10523059,0
+SSRM.US,D,20121228,000000,14.2662,14.51,13.9168,14.0441,561152.94111268,0
+SSRM.US,D,20121231,000000,14.0728,14.5683,14.0144,14.4706,547093.17191129,0
+SSRM.US,D,20130102,000000,14.909,15.0146,14.7628,14.9582,703229.542567,0
+SSRM.US,D,20130103,000000,14.899,15.0046,14.1803,14.1902,585487.07911878,0
+SSRM.US,D,20130104,000000,14.208,14.4173,13.9947,14.3452,595173.93595401,0
+SSRM.US,D,20130107,000000,14.2178,14.3452,14.0638,14.1211,388472.03080523,0
+SSRM.US,D,20130108,000000,14.2465,14.7036,14.131,14.6839,829430.15247282,0
+SSRM.US,D,20130109,000000,14.6839,14.7519,14.2959,14.7234,506085.84939114,0
+SSRM.US,D,20130110,000000,14.1409,14.2762,13.4606,13.6057,3869230.2510905,0
+SSRM.US,D,20130111,000000,13.3728,13.4795,12.9839,13.1685,3785883.5746022,0
+SSRM.US,D,20130114,000000,13.2751,13.3926,13.1102,13.13,2592720.709999,0
+SSRM.US,D,20130115,000000,12.9937,13.0915,12.741,12.9839,2087629.5791493,0
+SSRM.US,D,20130116,000000,12.8772,13.0924,12.8002,13.0332,842878.09886456,0
+SSRM.US,D,20130117,000000,12.9157,13.2079,12.8378,12.9641,1046521.9029168,0
+SSRM.US,D,20130118,000000,13.043,13.1003,12.6826,12.7113,1107671.7694262,0
+SSRM.US,D,20130122,000000,12.7608,13.0134,12.5653,12.9059,985492.57765649,0
+SSRM.US,D,20130123,000000,12.896,12.9839,12.6344,12.6442,814279.43432115,0
+SSRM.US,D,20130124,000000,12.509,12.5949,12.198,12.2267,1711340.3180979,0
+SSRM.US,D,20130125,000000,12.1487,12.2938,11.9246,11.9246,1550024.7255455,0
+SSRM.US,D,20130128,000000,11.9246,11.9917,11.4201,11.507,1815011.8698764,0
+SSRM.US,D,20130129,000000,11.5929,11.818,11.5929,11.6718,847859.79518535,0
+SSRM.US,D,20130130,000000,11.8476,12.0697,11.6521,11.8377,1856226.8474893,0
+SSRM.US,D,20130131,000000,11.7498,11.8377,11.5267,11.7114,961790.52149344,0
+SSRM.US,D,20130201,000000,11.8574,12.0795,11.7785,11.8772,1444167.2240598,0
+SSRM.US,D,20130204,000000,11.7498,11.9631,11.6422,11.6619,627330.08676797,0
+SSRM.US,D,20130205,000000,11.7785,11.7785,11.2345,11.5267,1748700.0016488,0
+SSRM.US,D,20130206,000000,11.3806,11.6126,11.3511,11.4201,1057753.5110512,0
+SSRM.US,D,20130207,000000,11.3311,11.5849,11.2246,11.4103,786290.56668402,0
+SSRM.US,D,20130208,000000,11.4103,11.4586,11.2829,11.4487,612927.93990161,0
+SSRM.US,D,20130211,000000,11.2917,11.4003,11.2345,11.3114,731453.41499194,0
+SSRM.US,D,20130212,000000,11.2542,11.4103,11.1872,11.2632,961782.41788008,0
+SSRM.US,D,20130213,000000,11.2632,11.3411,11.0796,11.1288,691752.80012811,0
+SSRM.US,D,20130214,000000,11.195,11.3017,11.0104,11.0796,930661.50367445,0
+SSRM.US,D,20130215,000000,10.9521,11.0104,10.6314,10.7093,1001895.3040742,0
+SSRM.US,D,20130219,000000,10.6698,10.9718,10.5947,10.6796,876790.70787704,0
+SSRM.US,D,20130220,000000,10.4961,10.575,9.91362,9.93334,1322804.4713374,0
+SSRM.US,D,20130221,000000,9.96194,10.6994,9.96194,10.3401,1477326.1970287,0
+SSRM.US,D,20130222,000000,10.3687,10.3687,10.0488,10.2739,775489.46301008,0
+SSRM.US,D,20130225,000000,10.3213,10.5257,10.3026,10.3687,832564.22494465,0
+SSRM.US,D,20130226,000000,10.4368,10.6214,10.2049,10.5059,786808.18498818,0
+SSRM.US,D,20130227,000000,10.3401,10.4615,10.2444,10.3401,734994.69403574,0
+SSRM.US,D,20130228,000000,10.3124,10.3124,9.82475,9.92343,830651.77218873,0
+SSRM.US,D,20130301,000000,10.1061,10.2344,9.35858,9.729,1786506.3968869,0
+SSRM.US,D,20130304,000000,9.64113,9.78527,9.00922,9.10637,1482696.8667913,0
+SSRM.US,D,20130305,000000,9.26174,9.44664,8.98977,9.01888,1254922.5280188,0
+SSRM.US,D,20130306,000000,9.04801,9.69938,8.97999,9.66088,1594258.2991396,0
+SSRM.US,D,20130307,000000,9.71912,9.99159,9.51378,9.57301,1139163.4239437,0
+SSRM.US,D,20130308,000000,9.48515,9.89386,9.33874,9.73689,754901.22028543,0
+SSRM.US,D,20130311,000000,9.78527,9.91362,9.59275,9.70925,547653.33418567,0
+SSRM.US,D,20130312,000000,9.91362,10.1258,9.8445,10.0666,1259533.4840279,0
+SSRM.US,D,20130313,000000,10.1555,10.2049,9.729,9.78527,754223.55561715,0
+SSRM.US,D,20130314,000000,9.70925,10.0212,9.62238,9.87411,584862.08793742,0
+SSRM.US,D,20130315,000000,9.87411,10.0113,9.81489,9.96194,1377963.7416611,0
+SSRM.US,D,20130318,000000,10.04,10.1555,9.89386,10.0301,809024.24104905,0
+SSRM.US,D,20130319,000000,10.0212,10.575,9.99159,10.4083,2350382.1520926,0
+SSRM.US,D,20130320,000000,10.4467,10.4762,10.1159,10.1653,1172085.3662212,0
+SSRM.US,D,20130321,000000,10.2641,10.7685,10.2641,10.6411,1143859.467893,0
+SSRM.US,D,20130322,000000,10.575,10.6994,10.3499,10.4961,807469.36023319,0
+SSRM.US,D,20130325,000000,10.4762,10.6511,10.195,10.428,701673.64879947,0
+SSRM.US,D,20130326,000000,10.4083,10.4083,10.0765,10.2641,525457.53715823,0
+SSRM.US,D,20130327,000000,10.195,10.4418,10.0212,10.3885,658736.65334498,0
+SSRM.US,D,20130328,000000,10.3213,10.3312,10.1358,10.2541,402591.56415523,0
+SSRM.US,D,20130401,000000,10.2344,10.269,9.82673,9.95308,740728.00049683,0
+SSRM.US,D,20130402,000000,9.8445,9.89386,9.4279,9.45553,1142438.2966977,0
+SSRM.US,D,20130403,000000,9.45553,9.64113,8.50366,8.82451,2170264.1506126,0
+SSRM.US,D,20130404,000000,8.84396,9.18415,8.52322,9.12571,1585332.1690097,0
+SSRM.US,D,20130405,000000,9.17427,9.41802,9.09658,9.28099,1318078.0388379,0
+SSRM.US,D,20130408,000000,9.28099,9.4279,9.03834,9.06747,590015.98604237,0
+SSRM.US,D,20130409,000000,9.08681,9.74677,9.08681,9.58289,1343593.2784932,0
+SSRM.US,D,20130410,000000,9.54339,9.58289,9.11603,9.22295,717769.4508607,0
+SSRM.US,D,20130411,000000,9.09658,9.36847,8.87308,8.88286,821076.34003738,0
+SSRM.US,D,20130412,000000,8.61068,8.64948,8.27048,8.30938,1655408.165649,0
+SSRM.US,D,20130415,000000,7.75546,7.7749,7.18209,7.18209,2801968.1626983,0
+SSRM.US,D,20130416,000000,7.53185,7.58052,6.97792,7.0266,2217465.6726042,0
+SSRM.US,D,20130417,000000,6.99748,7.0946,6.36565,6.43377,2589974.5980173,0
+SSRM.US,D,20130418,000000,6.47257,6.82233,6.31708,6.66694,1617434.6333851,0
+SSRM.US,D,20130419,000000,6.79332,6.93903,6.52114,6.75453,1193308.729644,0
+SSRM.US,D,20130422,000000,6.90033,6.9877,6.61838,6.79332,1221117.2918837,0
+SSRM.US,D,20130423,000000,6.74464,6.74464,6.49202,6.58916,1295125.5669118,0
+SSRM.US,D,20130424,000000,6.6864,7.01682,6.55026,6.9488,1864798.444534,0
+SSRM.US,D,20130425,000000,7.23055,7.33766,7.04594,7.1723,2203572.027477,0
+SSRM.US,D,20130426,000000,7.1723,7.20143,6.68393,6.86133,1331693.1222555,0
+SSRM.US,D,20130429,000000,7.01198,7.07507,6.77377,6.90981,1427413.0034121,0
+SSRM.US,D,20130430,000000,6.89045,6.97299,6.73497,6.93903,1892328.445064,0
+SSRM.US,D,20130501,000000,6.75453,6.96815,6.67663,6.91968,1807253.6730239,0
+SSRM.US,D,20130502,000000,6.99748,7.03627,6.73497,6.80309,1356168.060544,0
+SSRM.US,D,20130503,000000,6.81277,7.01682,6.75453,6.78364,1849391.4496095,0
+SSRM.US,D,20130506,000000,6.75453,6.95868,6.71553,6.9488,1486892.512615,0
+SSRM.US,D,20130507,000000,6.85146,6.87111,6.6475,6.70584,1465864.6488649,0
+SSRM.US,D,20130508,000000,6.75453,7.07507,6.71553,6.99748,1452643.6036475,0
+SSRM.US,D,20130509,000000,6.9488,7.04594,6.7253,6.74464,1263951.9792193,0
+SSRM.US,D,20130510,000000,6.65728,6.81277,6.44344,6.78364,1269685.2856804,0
+SSRM.US,D,20130513,000000,6.70584,6.74464,6.57948,6.61838,626930.98380937,0
+SSRM.US,D,20130514,000000,6.56004,6.69608,6.47257,6.55026,909263.91256422,0
+SSRM.US,D,20130515,000000,6.45313,6.49202,6.24906,6.30741,1933883.7744384,0
+SSRM.US,D,20130516,000000,6.23938,6.46299,6.1616,6.33653,1384431.438084,0
+SSRM.US,D,20130517,000000,6.25884,6.28796,6.09347,6.1227,1539349.2278788,0
+SSRM.US,D,20130520,000000,6.08391,6.75453,6.07423,6.73497,1778280.216362,0
+SSRM.US,D,20130521,000000,6.56004,6.65728,6.31808,6.54069,1500641.3056532,0
+SSRM.US,D,20130522,000000,6.62815,6.89045,6.49202,6.6864,1740250.9717562,0
+SSRM.US,D,20130523,000000,6.79332,6.83222,6.6475,6.71553,823059.69941032,0
+SSRM.US,D,20130524,000000,6.6864,6.91968,6.6475,6.75453,786565.07658701,0
+SSRM.US,D,20130528,000000,6.92945,6.9877,6.6864,6.77377,898280.47758938,0
+SSRM.US,D,20130529,000000,6.80309,7.42504,6.79332,7.39591,1935875.2374247,0
+SSRM.US,D,20130530,000000,7.54162,8.09466,7.49295,7.91095,2253416.34038,0
+SSRM.US,D,20130531,000000,7.86246,7.95951,7.54162,7.63887,1258175.1158362,0
+SSRM.US,D,20130603,000000,7.74578,8.046,7.65821,7.78457,1033735.4139667,0
+SSRM.US,D,20130604,000000,7.67776,7.79436,7.59178,7.64854,826969.69286257,0
+SSRM.US,D,20130605,000000,7.65821,7.86246,7.54162,7.63887,705929.05877173,0
+SSRM.US,D,20130606,000000,7.67776,7.78457,7.52218,7.7749,736887.90070991,0
+SSRM.US,D,20130607,000000,7.56107,7.56107,7.12374,7.1723,1328081.9495463,0
+SSRM.US,D,20130610,000000,7.25009,7.44448,7.14319,7.2112,977014.17216546,0
+SSRM.US,D,20130611,000000,7.08484,7.2112,6.95868,7.01682,1356563.1116958,0
+SSRM.US,D,20130612,000000,7.0266,7.28899,6.99748,7.0266,782875.90659915,0
+SSRM.US,D,20130613,000000,6.9877,7.25009,6.9488,7.25009,777121.32815298,0
+SSRM.US,D,20130614,000000,7.31802,7.36679,7.00704,7.01682,1058686.4395408,0
+SSRM.US,D,20130617,000000,6.99748,7.07507,6.81277,6.87111,1342568.1714014,0
+SSRM.US,D,20130618,000000,6.80309,6.90033,6.71553,6.77377,974869.75347675,0
+SSRM.US,D,20130619,000000,6.78364,6.84199,6.52114,6.55026,1061793.1623175,0
+SSRM.US,D,20130620,000000,6.27828,6.38501,6.01578,6.05458,2397752.8370136,0
+SSRM.US,D,20130621,000000,6.14216,6.28796,5.97688,6.15182,3098068.1176215,0
+SSRM.US,D,20130624,000000,5.93808,5.93808,5.59781,5.61735,1936271.3015283,0
+SSRM.US,D,20130625,000000,5.7145,5.7826,5.58822,5.74371,1112964.4419101,0
+SSRM.US,D,20130626,000000,5.47154,5.66591,5.45209,5.49098,1409889.9524456,0
+SSRM.US,D,20130627,000000,5.53955,5.73403,5.4133,5.61735,1642245.8716285,0
+SSRM.US,D,20130628,000000,5.61735,6.22962,5.57855,6.1616,1589747.6253462,0
+SSRM.US,D,20130701,000000,6.26852,6.41423,6.08401,6.24906,1115421.8626654,0
+SSRM.US,D,20130702,000000,6.21984,6.21984,5.80186,5.91865,1316048.083688,0
+SSRM.US,D,20130703,000000,6.00611,6.14216,5.90897,6.11303,945443.50741766,0
+SSRM.US,D,20130705,000000,5.93808,6.01578,5.69504,5.98667,883740.56929568,0
+SSRM.US,D,20130708,000000,6.07423,6.1227,5.8216,5.85072,885996.41266826,0
+SSRM.US,D,20130709,000000,5.94777,6.09347,5.91865,6.01578,780031.53830539,0
+SSRM.US,D,20130710,000000,6.04501,6.13247,5.93808,6.04501,963768.81610802,0
+SSRM.US,D,20130711,000000,6.32667,6.57948,6.27828,6.56004,1364775.1108973,0
+SSRM.US,D,20130712,000000,6.47257,6.49202,6.22962,6.36565,695274.83309017,0
+SSRM.US,D,20130715,000000,6.37553,6.50179,6.27828,6.31708,635621.09619977,0
+SSRM.US,D,20130716,000000,6.39477,6.63783,6.33653,6.62815,1018469.2193244,0
+SSRM.US,D,20130717,000000,6.69608,6.78364,6.38501,6.40464,781659.3516416,0
+SSRM.US,D,20130718,000000,6.45313,6.55026,6.23938,6.45313,671065.28813965,0
+SSRM.US,D,20130719,000000,6.51137,6.73497,6.44344,6.71553,618508.29066027,0
+SSRM.US,D,20130722,000000,6.93903,7.49778,6.93903,7.39591,1735809.1786764,0
+SSRM.US,D,20130723,000000,7.36679,7.7749,7.22098,7.63887,1836292.9715445,0
+SSRM.US,D,20130724,000000,7.59997,7.736,7.07507,7.26945,1322809.5360958,0
+SSRM.US,D,20130725,000000,7.27932,7.64854,7.26945,7.53185,1308017.4028359,0
+SSRM.US,D,20130726,000000,7.42504,7.67776,7.31802,7.59019,858088.58116485,0
+SSRM.US,D,20130729,000000,7.61951,7.70688,7.46383,7.49295,931299.66322753,0
+SSRM.US,D,20130730,000000,7.48338,7.68734,7.35701,7.56107,866424.1604702,0
+SSRM.US,D,20130731,000000,7.53185,7.62406,7.20143,7.45436,1389117.3525167,0
+SSRM.US,D,20130801,000000,7.52218,7.53185,7.08484,7.08484,928052.14016849,0
+SSRM.US,D,20130802,000000,7.12383,7.20143,6.79332,6.80309,1118988.465501,0
+SSRM.US,D,20130805,000000,6.78364,6.97792,6.78364,6.86133,486250.22975847,0
+SSRM.US,D,20130806,000000,6.82233,6.82233,6.34641,6.37553,1187752.6897254,0
+SSRM.US,D,20130807,000000,6.31708,6.62815,6.22962,6.37553,821783.38030413,0
+SSRM.US,D,20130808,000000,6.40464,7.36679,6.40464,7.30844,2416339.4872353,0
+SSRM.US,D,20130809,000000,7.28899,7.75546,7.24033,7.61951,1760603.1967414,0
+SSRM.US,D,20130812,000000,8.01785,8.65935,7.91095,8.39685,2572385.7051921,0
+SSRM.US,D,20130813,000000,8.40652,8.54266,8.06633,8.25103,1696148.0689277,0
+SSRM.US,D,20130814,000000,8.32882,8.85373,8.28026,8.65935,2232524.2121539,0
+SSRM.US,D,20130815,000000,8.63022,9.19383,8.35805,9.07723,3226746.4073159,0
+SSRM.US,D,20130816,000000,9.10637,9.34556,8.72737,8.87308,1790102.3753208,0
+SSRM.US,D,20130819,000000,8.98977,9.06647,8.74671,8.78561,1480929.2661244,0
+SSRM.US,D,20130820,000000,8.77593,9.19383,8.77593,9.05758,1520619.7514715,0
+SSRM.US,D,20130821,000000,8.98977,9.10637,8.68847,8.71759,1482229.8960707,0
+SSRM.US,D,20130822,000000,8.84396,9.15493,8.65935,8.98977,1128006.774233,0
+SSRM.US,D,20130823,000000,8.98977,9.41802,8.94109,9.24239,1442091.6860848,0
+SSRM.US,D,20130826,000000,9.36847,9.62238,9.26174,9.36847,1639316.4153943,0
+SSRM.US,D,20130827,000000,9.60263,9.71912,8.70299,8.75649,2178920.8355977,0
+SSRM.US,D,20130828,000000,8.87308,8.98977,8.22192,8.25103,2475229.4585652,0
+SSRM.US,D,20130829,000000,8.21214,8.78551,7.98864,8.44542,2453251.4461471,0
+SSRM.US,D,20130830,000000,8.27048,8.3774,8.07708,8.19279,1054644.7623712,0
+SSRM.US,D,20130903,000000,8.40652,8.60091,8.22192,8.30938,1233741.7085664,0
+SSRM.US,D,20130904,000000,8.14422,8.17344,7.94016,8.08587,1512926.383526,0
+SSRM.US,D,20130905,000000,8.00808,8.08587,7.72624,7.7749,1533642.2581612,0
+SSRM.US,D,20130906,000000,7.86246,8.01785,7.8138,7.91095,1252939.168646,0
+SSRM.US,D,20130909,000000,7.90116,7.91095,7.77006,7.7749,1538436.5584228,0
+SSRM.US,D,20130910,000000,7.35701,7.59997,7.34714,7.48338,1611888.7229833,0
+SSRM.US,D,20130911,000000,7.48338,7.59997,7.30844,7.50273,1348809.9796016,0
+SSRM.US,D,20130912,000000,7.32779,7.33766,6.89045,6.90981,2095661.2729532,0
+SSRM.US,D,20130913,000000,6.87111,7.03627,6.73497,6.95868,1685760.2495358,0
+SSRM.US,D,20130916,000000,6.84199,6.86133,6.47257,6.50179,4189576.2172243,0
+SSRM.US,D,20130917,000000,6.58916,6.61838,6.36565,6.40464,1831686.0673422,0
+SSRM.US,D,20130918,000000,6.40464,7.29868,6.14216,7.1334,4165686.7650021,0
+SSRM.US,D,20130919,000000,7.31802,7.33766,6.69608,6.75453,3478484.1437826,0
+SSRM.US,D,20130920,000000,6.60861,6.6475,6.33653,6.55026,11152818.727443,0
+SSRM.US,D,20130923,000000,6.52114,6.65728,6.18104,6.19072,2447860.5173511,0
+SSRM.US,D,20130924,000000,6.13247,6.26852,5.91865,6.1616,1905111.8951591,0
+SSRM.US,D,20130925,000000,6.21984,6.45313,6.14216,6.26852,1626572.4704143,0
+SSRM.US,D,20130926,000000,6.27828,6.40464,6.05458,6.11303,1368408.5685432,0
+SSRM.US,D,20130927,000000,6.18104,6.35578,6.10336,6.13247,1057150.8048067,0
+SSRM.US,D,20130930,000000,6.05458,6.15182,5.95744,5.97688,1180212.2774822,0
+SSRM.US,D,20131001,000000,5.85072,5.91865,5.7826,5.86998,1485812.706133,0
+SSRM.US,D,20131002,000000,5.79238,5.97688,5.68537,5.72426,2108330.2595094,0
+SSRM.US,D,20131003,000000,5.72426,5.75338,5.51042,5.52011,1553620.7039797,0
+SSRM.US,D,20131004,000000,5.53955,5.57855,5.44251,5.53955,1180417.9066717,0
+SSRM.US,D,20131007,000000,5.54932,5.6756,5.52011,5.64647,1306671.1900643,0
+SSRM.US,D,20131008,000000,5.6756,5.7826,5.43274,5.44251,1827680.8564327,0
+SSRM.US,D,20131009,000000,5.26757,5.3743,5.0342,5.21881,2539359.4288923,0
+SSRM.US,D,20131010,000000,5.23835,5.44251,5.17034,5.22859,1234746.5566246,0
+SSRM.US,D,20131011,000000,5.21881,5.23835,5.05374,5.22859,1913034.1901825,0
+SSRM.US,D,20131014,000000,5.26757,5.42296,5.19946,5.26757,945404.00230247,0
+SSRM.US,D,20131015,000000,5.22859,5.52011,5.17991,5.43274,1170642.9230409,0
+SSRM.US,D,20131016,000000,5.42296,5.53955,5.24803,5.35504,999013.4565686,0
+SSRM.US,D,20131017,000000,5.58822,5.8991,5.58822,5.7145,1986104.4719629,0
+SSRM.US,D,20131018,000000,5.73403,5.8216,5.62712,5.64647,947668.9622401,0
+SSRM.US,D,20131021,000000,5.72426,5.8991,5.72426,5.8216,975142.23747641,0
+SSRM.US,D,20131022,000000,5.94777,6.02547,5.87985,5.94777,1458750.6892754,0
+SSRM.US,D,20131023,000000,5.94777,5.98667,5.6756,5.72426,1231352.1555731,0
+SSRM.US,D,20131024,000000,5.85072,6.07423,5.7826,6.01578,1605685.4069466,0
+SSRM.US,D,20131025,000000,5.97688,6.17127,5.85072,6.06436,1058898.1464402,0
+SSRM.US,D,20131028,000000,6.08391,6.20049,5.93808,6.07423,1134938.4025215,0
+SSRM.US,D,20131029,000000,6.03523,6.05458,5.74371,5.77283,1375611.6678797,0
+SSRM.US,D,20131030,000000,5.84086,5.96721,5.59781,5.79238,1311301.3921551,0
+SSRM.US,D,20131031,000000,5.62712,5.68537,5.43274,5.4667,1441941.7692373,0
+SSRM.US,D,20131101,000000,5.40351,5.50066,5.31605,5.39384,1159942.1015825,0
+SSRM.US,D,20131104,000000,5.40351,5.55901,5.3743,5.46186,762239.04219427,0
+SSRM.US,D,20131105,000000,5.45209,5.74371,5.40351,5.6367,2497994.5344321,0
+SSRM.US,D,20131106,000000,5.73403,6.07423,5.6367,5.88942,2107919.0011308,0
+SSRM.US,D,20131107,000000,5.81173,5.90897,5.74371,5.83098,1158500.6713539,0
+SSRM.US,D,20131108,000000,5.74371,6.09347,5.55901,6.06436,2026837.28458,0
+SSRM.US,D,20131111,000000,6.02547,6.04501,5.81173,6.00611,935424.40243416,0
+SSRM.US,D,20131112,000000,5.96721,6.09347,5.81173,5.8602,969790.8137955,0
+SSRM.US,D,20131113,000000,5.8991,5.98667,5.73403,5.77283,903938.82562677,0
+SSRM.US,D,20131114,000000,5.84086,6.03523,5.79238,5.98667,1017533.2519799,0
+SSRM.US,D,20131115,000000,6.02547,6.18104,5.99633,6.01578,1264277.1367058,0
+SSRM.US,D,20131118,000000,5.97688,6.00611,5.76316,5.8216,1072759.3771139,0
+SSRM.US,D,20131119,000000,5.81173,5.90897,5.77283,5.8216,765852.24080676,0
+SSRM.US,D,20131120,000000,5.77283,5.85072,5.52011,5.57855,1328896.3626903,0
+SSRM.US,D,20131121,000000,5.52988,5.55901,5.36461,5.51042,964432.29945289,0
+SSRM.US,D,20131122,000000,5.64647,5.85072,5.61735,5.72426,1332909.677213,0
+SSRM.US,D,20131125,000000,5.6367,5.93808,5.57855,5.8602,1072067.5311222,0
+SSRM.US,D,20131126,000000,5.83098,5.84086,5.66591,5.7145,886238.50811777,0
+SSRM.US,D,20131127,000000,5.7826,5.80186,5.53955,5.65625,936761.49864063,0
+SSRM.US,D,20131129,000000,5.73403,5.91865,5.7145,5.80186,634125.97953253,0
+SSRM.US,D,20131202,000000,5.69504,5.7145,5.4813,5.52011,1496409.1935693,0
+SSRM.US,D,20131203,000000,5.47154,5.72426,5.4133,5.70481,1340214.0717167,0
+SSRM.US,D,20131204,000000,5.73403,5.86998,5.54932,5.84086,1659601.7855693,0
+SSRM.US,D,20131205,000000,5.7145,5.93808,5.61735,5.75338,1290413.3157357,0
+SSRM.US,D,20131206,000000,5.84086,5.92832,5.58822,5.6367,1076288.5007377,0
+SSRM.US,D,20131209,000000,5.68537,5.86998,5.68537,5.8602,1070525.818678,0
+SSRM.US,D,20131210,000000,5.98667,6.25884,5.98667,6.22962,2036188.8544119,0
+SSRM.US,D,20131211,000000,6.18104,6.26595,5.94787,6.01578,1155791.0256325,0
+SSRM.US,D,20131212,000000,5.8602,6.00611,5.80186,5.90897,1075566.2661958,0
+SSRM.US,D,20131213,000000,5.99633,6.14216,5.92832,6.1227,1219208.8909343,0
+SSRM.US,D,20131216,000000,6.24906,6.71553,6.17127,6.62815,3572019.0881837,0
+SSRM.US,D,20131217,000000,6.56004,6.74464,6.43377,6.70584,2349106.8459381,0
+SSRM.US,D,20131218,000000,6.73497,6.90033,6.56004,6.66694,2792277.2540565,0
+SSRM.US,D,20131219,000000,6.50179,6.69608,6.34641,6.45313,1968971.40739,0
+SSRM.US,D,20131220,000000,6.48225,6.57849,6.32667,6.38501,13163507.536475,0
+SSRM.US,D,20131223,000000,6.36565,6.40464,6.17127,6.34641,1314138.6697871,0
+SSRM.US,D,20131224,000000,6.29764,6.61838,6.29764,6.58916,710110.52327197,0
+SSRM.US,D,20131226,000000,6.67663,6.93903,6.56982,6.69608,1187826.6351975,0
+SSRM.US,D,20131227,000000,6.73497,6.78364,6.56982,6.75453,1079477.2725997,0
+SSRM.US,D,20131230,000000,6.63783,6.77377,6.55026,6.56982,1111580.7499267,0
+SSRM.US,D,20131231,000000,6.51137,6.78364,6.40464,6.76419,1599613.7746272,0
+SSRM.US,D,20140102,000000,6.89045,7.25009,6.83222,7.25009,1880453.6126182,0
+SSRM.US,D,20140103,000000,7.30844,7.31802,7.0266,7.07507,1536718.5923878,0
+SSRM.US,D,20140106,000000,7.14319,7.36679,7.0266,7.11396,1463997.7789342,0
+SSRM.US,D,20140107,000000,7.07507,7.18209,6.89045,7.16263,1353076.5320422,0
+SSRM.US,D,20140108,000000,7.08484,7.20143,6.91968,7.06539,1448524.9421509,0
+SSRM.US,D,20140109,000000,7.0946,7.0946,6.85146,6.86133,998713.62287382,0
+SSRM.US,D,20140110,000000,6.9877,7.37636,6.95868,7.35701,1662998.212524,0
+SSRM.US,D,20140113,000000,7.36679,7.66799,7.20143,7.5125,1939726.47968,0
+SSRM.US,D,20140114,000000,7.49295,7.82347,7.24033,7.28899,2416604.8805732,0
+SSRM.US,D,20140115,000000,7.28899,7.53185,7.11396,7.48338,1309860.9748781,0
+SSRM.US,D,20140116,000000,7.55139,7.70688,7.5125,7.55139,1104789.9219206,0
+SSRM.US,D,20140117,000000,7.67776,8.09555,7.59997,7.93029,2653368.1524791,0
+SSRM.US,D,20140121,000000,7.94016,8.20256,7.69711,8.10532,2690466.4944986,0
+SSRM.US,D,20140122,000000,8.06633,8.19279,7.91095,7.96929,1195133.0556045,0
+SSRM.US,D,20140123,000000,8.12467,8.38717,8.10532,8.12467,1341963.4392535,0
+SSRM.US,D,20140124,000000,8.22192,8.31915,7.62909,7.86246,1923426.0613812,0
+SSRM.US,D,20140127,000000,7.79436,7.84282,7.37636,7.39591,1893484.2229211,0
+SSRM.US,D,20140128,000000,7.39591,7.68734,7.33766,7.64854,1091824.1405245,0
+SSRM.US,D,20140129,000000,7.83335,7.92061,7.50273,7.8526,1626058.9039168,0
+SSRM.US,D,20140130,000000,7.59997,7.74578,7.52218,7.72624,995206.78418686,0
+SSRM.US,D,20140131,000000,7.83335,7.86246,7.42504,7.60965,1377052.0851566,0
+SSRM.US,D,20140203,000000,7.64854,7.84282,7.44448,7.4736,1167830.9692007,0
+SSRM.US,D,20140204,000000,7.30844,7.42504,7.01682,7.34714,2536507.9699368,0
+SSRM.US,D,20140205,000000,7.58052,7.96929,7.54162,7.80412,2303172.5264875,0
+SSRM.US,D,20140206,000000,7.84282,8.26081,7.84282,8.04697,1819137.6220347,0
+SSRM.US,D,20140207,000000,8.19279,8.9022,8.10532,8.85373,3064707.56727,0
+SSRM.US,D,20140210,000000,8.96054,9.27122,8.9022,9.07723,2008574.7788932,0
+SSRM.US,D,20140211,000000,9.1646,9.54339,9.11603,9.26174,2318842.8888467,0
+SSRM.US,D,20140212,000000,9.28099,9.4654,8.96054,9.07723,2385916.4967313,0
+SSRM.US,D,20140213,000000,9.05758,9.65593,9.00922,9.59275,1969257.0597613,0
+SSRM.US,D,20140214,000000,10.1159,10.2247,9.82475,10.04,3231472.8398156,0
+SSRM.US,D,20140218,000000,10.185,10.428,9.94325,10.04,2106240.5402109,0
+SSRM.US,D,20140219,000000,9.92343,10.1258,9.54339,9.60263,2596054.3339499,0
+SSRM.US,D,20140220,000000,9.6125,10.1752,9.49503,10.1455,2018279.8688586,0
+SSRM.US,D,20140221,000000,10.1752,10.575,9.95308,10.195,2230868.0361708,0
+SSRM.US,D,20140224,000000,10.3401,10.6748,10.2927,10.4565,1875347.3232418,0
+SSRM.US,D,20140225,000000,10.4083,10.4714,10.0488,10.2444,1871578.1300719,0
+SSRM.US,D,20140226,000000,10.1752,10.3401,10.0488,10.2247,2031252.7409164,0
+SSRM.US,D,20140227,000000,10.2049,10.5059,10.0488,10.1653,1955715.9218158,0
+SSRM.US,D,20140228,000000,9.93334,10.1703,9.86424,10.0212,2097853.3003704,0
+SSRM.US,D,20140303,000000,10.2828,10.5158,10.2049,10.3312,1777689.6655375,0
+SSRM.US,D,20140304,000000,10.195,10.4467,10.0163,10.3687,1282051.3996868,0
+SSRM.US,D,20140305,000000,10.3983,10.6796,10.3589,10.575,1361424.2667676,0
+SSRM.US,D,20140306,000000,10.6214,10.8565,10.6047,10.7982,1749636.981945,0
+SSRM.US,D,20140307,000000,10.6116,10.729,10.4862,10.6314,1325909.1682108,0
+SSRM.US,D,20140310,000000,10.6116,10.6116,10.2828,10.4467,1283286.1877745,0
+SSRM.US,D,20140311,000000,10.5158,10.6796,10.2444,10.2828,1886877.7521193,0
+SSRM.US,D,20140312,000000,10.3786,10.6609,10.3687,10.6314,1643480.6597162,0
+SSRM.US,D,20140313,000000,10.5849,11.0301,10.5355,11.0203,1669443.6240102,0
+SSRM.US,D,20140314,000000,11.119,11.3608,10.9718,11.2444,1840560.5369367,0
+SSRM.US,D,20140317,000000,11.5168,11.8673,11.0449,11.0598,5336297.2735896,0
+SSRM.US,D,20140318,000000,10.8662,11.5849,10.5454,11.3708,2426396.0714305,0
+SSRM.US,D,20140319,000000,11.195,11.3608,10.9621,10.9907,2266624.2172256,0
+SSRM.US,D,20140320,000000,10.8565,11.1872,10.7192,11.0203,1935563.2483099,0
+SSRM.US,D,20140321,000000,11.2246,11.3511,10.6994,10.8366,12038412.998298,0
+SSRM.US,D,20140324,000000,10.575,10.6796,9.97189,10.0765,2764748.2664783,0
+SSRM.US,D,20140325,000000,10.1455,10.3836,10.0666,10.2641,1227598.1566783,0
+SSRM.US,D,20140326,000000,10.2541,10.3687,9.45553,9.6125,2274093.7228517,0
+SSRM.US,D,20140327,000000,9.52365,9.90373,9.33874,9.79513,2326630.4612977,0
+SSRM.US,D,20140328,000000,9.74677,10.19,9.64113,9.93334,1245810.0147815,0
+SSRM.US,D,20140331,000000,9.92343,9.97189,9.57301,9.651,1096191.9881323,0
+SSRM.US,D,20140401,000000,9.67075,10.0301,9.6125,9.71912,1371949.847587,0
+SSRM.US,D,20140402,000000,9.87411,10.0962,9.81489,10.04,1330939.4862118,0
+SSRM.US,D,20140403,000000,9.98164,10.0015,9.67075,9.86424,974569.91978196,0
+SSRM.US,D,20140404,000000,10.1061,10.3322,9.96194,10.1455,1150342.358591,0
+SSRM.US,D,20140407,000000,10.1061,10.5642,10.0242,10.1258,1361585.3260835,0
+SSRM.US,D,20140408,000000,10.3687,10.6314,10.2147,10.5602,1429580.7199892,0
+SSRM.US,D,20140409,000000,10.4762,10.8565,10.2828,10.6896,983291.43367418,0
+SSRM.US,D,20140410,000000,10.7488,10.8465,10.2344,10.2927,1374319.1415468,0
+SSRM.US,D,20140411,000000,10.2828,10.3687,9.82475,9.95308,1183747.4788161,0
+SSRM.US,D,20140414,000000,10.0015,10.2444,9.88399,10.1061,955286.3588103,0
+SSRM.US,D,20140415,000000,9.729,9.74677,9.28099,9.63125,1500841.8700841,0
+SSRM.US,D,20140416,000000,9.67075,9.6895,9.41802,9.54339,679881.00653733,0
+SSRM.US,D,20140417,000000,9.50489,9.64113,9.30094,9.32888,1006590.3350719,0
+SSRM.US,D,20140421,000000,9.30982,9.36847,8.92165,9.23262,903433.36274266,0
+SSRM.US,D,20140422,000000,9.21327,9.44664,9.06747,9.4279,1307059.1505546,0
+SSRM.US,D,20140423,000000,9.40814,9.85437,9.26174,9.64113,999896.75042621,0
+SSRM.US,D,20140424,000000,9.51378,9.73689,9.32888,9.33874,991828.59036217,0
+SSRM.US,D,20140425,000000,9.44664,9.7665,9.40814,9.6895,909012.70054966,0
+SSRM.US,D,20140428,000000,9.67964,9.71912,9.26076,9.3191,1305197.3453822,0
+SSRM.US,D,20140429,000000,9.33874,9.77638,9.32888,9.67075,965589.09026183,0
+SSRM.US,D,20140430,000000,9.59275,9.7665,9.3884,9.63125,834379.4343401,0
+SSRM.US,D,20140501,000000,9.51378,9.74677,9.40814,9.54339,661029.97592942,0
+SSRM.US,D,20140502,000000,9.60263,10.04,9.54339,9.90373,1504015.4476711,0
+SSRM.US,D,20140505,000000,10.0212,10.1061,9.75664,9.79513,715090.1936894,0
+SSRM.US,D,20140506,000000,9.82475,9.91362,9.58289,9.62928,610341.87428409,0
+SSRM.US,D,20140507,000000,9.56315,9.63125,9.14515,9.22295,1013188.7022606,0
+SSRM.US,D,20140508,000000,9.19383,9.34872,9.08681,9.12571,634796.55353911,0
+SSRM.US,D,20140509,000000,8.97032,9.10637,8.01775,8.18292,1909673.2165363,0
+SSRM.US,D,20140512,000000,8.24126,8.29586,7.61951,7.64854,2167241.5028246,0
+SSRM.US,D,20140513,000000,7.59997,7.80412,7.57075,7.68734,1055676.9601246,0
+SSRM.US,D,20140514,000000,7.80412,8.03721,7.72624,7.93029,1513541.2451906,0
+SSRM.US,D,20140515,000000,7.84282,7.84282,7.5125,7.53185,1292950.759673,0
+SSRM.US,D,20140516,000000,7.49295,7.5125,7.28899,7.50273,765310.31166247,0
+SSRM.US,D,20140519,000000,7.58052,7.65821,7.45436,7.65821,641670.44358238,0
+SSRM.US,D,20140520,000000,7.57075,7.65821,7.45436,7.5125,796510.23609848,0
+SSRM.US,D,20140521,000000,7.36679,7.37636,7.05572,7.30844,1323571.2757528,0
+SSRM.US,D,20140522,000000,7.38614,7.4346,7.20143,7.31802,693148.64753153,0
+SSRM.US,D,20140523,000000,7.31802,7.31802,7.05572,7.14319,877169.55180221,0
+SSRM.US,D,20140527,000000,7.0266,7.04594,6.52114,6.53092,2202269.3716274,0
+SSRM.US,D,20140528,000000,6.53092,6.56004,6.28796,6.49202,1945220.7295466,0
+SSRM.US,D,20140529,000000,6.48225,6.58916,6.34641,6.35578,1815739.1691766,0
+SSRM.US,D,20140530,000000,6.40464,6.40464,6.19951,6.35578,1225677.600309,0
+SSRM.US,D,20140602,000000,6.30741,6.40464,6.13247,6.23938,1280853.0778594,0
+SSRM.US,D,20140603,000000,6.22962,6.32192,6.10336,6.23938,767112.35268619,0
+SSRM.US,D,20140604,000000,6.22962,6.43377,6.19062,6.36565,820148.47630622,0
+SSRM.US,D,20140605,000000,6.42399,6.84199,6.41433,6.74464,1524998.7415477,0
+SSRM.US,D,20140606,000000,6.73497,6.73497,6.54069,6.57948,990262.56707792,0
+SSRM.US,D,20140609,000000,6.60861,6.73497,6.58916,6.59903,692392.98558454,0
+SSRM.US,D,20140610,000000,6.66694,7.01682,6.66694,6.99748,1066501.3616869,0
+SSRM.US,D,20140611,000000,7.0266,7.35701,7.00704,7.32779,1266172.3692834,0
+SSRM.US,D,20140612,000000,7.37636,7.69711,7.32779,7.58052,1708439.2245106,0
+SSRM.US,D,20140613,000000,7.54162,7.78457,7.30844,7.736,1534905.4088957,0
+SSRM.US,D,20140616,000000,7.94974,7.94974,7.39591,7.46383,1374744.5812489,0
+SSRM.US,D,20140617,000000,7.34714,7.59997,7.0946,7.44448,1502405.867465,0
+SSRM.US,D,20140618,000000,7.40549,7.69711,7.40549,7.67776,1427376.5371519,0
+SSRM.US,D,20140619,000000,7.92061,8.28992,7.8138,8.22192,2687426.6265322,0
+SSRM.US,D,20140620,000000,8.20256,8.25103,7.90116,8.12467,3378136.0864387,0
+SSRM.US,D,20140623,000000,8.10532,8.42597,8.01785,8.35805,1221791.9176969,0
+SSRM.US,D,20140624,000000,8.42597,8.82451,8.08587,8.10532,1839584.0515253,0
+SSRM.US,D,20140625,000000,8.08587,8.27048,7.95951,8.19279,1263227.7187741,0
+SSRM.US,D,20140626,000000,8.09555,8.26081,7.99841,8.22192,1027955.5117286,0
+SSRM.US,D,20140627,000000,8.22192,8.3774,7.94016,8.16366,1251556.4896143,0
+SSRM.US,D,20140630,000000,7.99841,8.46497,7.91095,8.4163,1164905.5647733,0
+SSRM.US,D,20140701,000000,8.42597,8.58156,8.29971,8.33841,871145.52821139,0
+SSRM.US,D,20140702,000000,8.28992,8.67861,8.26081,8.44542,1088428.7265214,0
+SSRM.US,D,20140703,000000,8.31915,8.53288,8.17344,8.50366,690426.84639003,0
+SSRM.US,D,20140707,000000,8.4163,8.57178,8.36763,8.44542,797147.3826999,0
+SSRM.US,D,20140708,000000,8.55243,8.71759,8.3774,8.61068,1601250.7045285,0
+SSRM.US,D,20140709,000000,8.66892,9.07723,8.53288,8.95078,2271485.3722975,0
+SSRM.US,D,20140710,000000,9.37824,9.41802,8.55243,8.56201,2510988.678475,0
+SSRM.US,D,20140711,000000,8.59122,8.94011,8.43584,8.93142,1396603.0653696,0
+SSRM.US,D,20140714,000000,8.58156,8.89253,8.50366,8.63022,1203661.0957274,0
+SSRM.US,D,20140715,000000,8.89253,8.97999,8.34334,8.35805,2064418.8045469,0
+SSRM.US,D,20140716,000000,8.43584,8.69814,8.43584,8.58156,1562390.8395521,0
+SSRM.US,D,20140717,000000,8.66892,9.54339,8.61068,9.40814,4463632.3178708,0
+SSRM.US,D,20140718,000000,9.37824,9.3884,9.01888,9.21327,1793750.0142901,0
+SSRM.US,D,20140721,000000,9.30094,9.40814,8.85847,9.13548,1759131.3779627,0
+SSRM.US,D,20140722,000000,9.05758,9.12571,8.87308,8.92165,1176182.7557329,0
+SSRM.US,D,20140723,000000,8.92165,9.12571,8.68353,8.72737,1427577.1015828,0
+SSRM.US,D,20140724,000000,8.63022,8.64948,8.42597,8.52322,1375277.3938281,0
+SSRM.US,D,20140725,000000,8.51353,9.00922,8.47463,8.99934,1280082.2216373,0
+SSRM.US,D,20140728,000000,8.89253,9.30094,8.88286,9.26174,1317735.6611729,0
+SSRM.US,D,20140729,000000,9.27122,9.34872,9.09658,9.18415,874176.27961273,0
+SSRM.US,D,20140730,000000,9.07723,9.134,8.86321,9.07723,1021672.17251,0
+SSRM.US,D,20140731,000000,8.94109,9.03834,8.82451,8.92165,1050523.0620196,0
+SSRM.US,D,20140801,000000,8.99934,9.14515,8.62035,8.79519,1587490.7690218,0
+SSRM.US,D,20140804,000000,8.74671,8.79519,8.13454,8.20256,1981013.3768615,0
+SSRM.US,D,20140805,000000,8.13454,8.39685,8.02753,8.38717,1493064.4271498,0
+SSRM.US,D,20140806,000000,8.56201,8.88286,8.50366,8.70772,1619243.7650705,0
+SSRM.US,D,20140807,000000,8.77593,9.08681,8.40652,9.04801,1736406.8201625,0
+SSRM.US,D,20140808,000000,9.08681,9.44664,8.98977,9.21327,1806992.3314926,0
+SSRM.US,D,20140811,000000,9.28099,9.60362,9.28099,9.49503,1541180.6445011,0
+SSRM.US,D,20140812,000000,9.52365,9.82475,9.37044,9.4654,1723017.6249678,0
+SSRM.US,D,20140813,000000,9.44664,9.61942,9.26174,9.39828,1018445.921436,0
+SSRM.US,D,20140814,000000,9.40814,9.52365,9.12571,9.1646,950121.31823696,0
+SSRM.US,D,20140815,000000,8.93142,9.26174,8.84396,9.18415,1113223.7575381,0
+SSRM.US,D,20140818,000000,9.08207,9.34872,9.03834,9.34369,982937.9135408,0
+SSRM.US,D,20140819,000000,9.33874,9.35858,9.00922,9.13548,772833.50372722,0
+SSRM.US,D,20140820,000000,9.19383,9.28584,9.01888,9.13548,779086.45439582,0
+SSRM.US,D,20140821,000000,8.91198,9.01888,8.66892,8.81483,1603394.1102655,0
+SSRM.US,D,20140822,000000,8.82451,8.88286,8.66892,8.83409,846721.2375065,0
+SSRM.US,D,20140825,000000,8.79519,8.82451,8.54266,8.54266,958438.66441222,0
+SSRM.US,D,20140826,000000,8.67861,8.97999,8.62035,8.97032,1172470.2878565,0
+SSRM.US,D,20140827,000000,8.95078,9.10637,8.9021,8.95078,678852.86059068,0
+SSRM.US,D,20140828,000000,9.06747,9.12571,8.97999,9.06747,635746.70220704,0
+SSRM.US,D,20140829,000000,8.99934,9.26174,8.93142,9.10637,798051.94854261,0
+SSRM.US,D,20140902,000000,8.94109,8.95078,8.70772,8.75155,922001.7798342,0
+SSRM.US,D,20140903,000000,8.77593,8.81483,8.52322,8.52322,1336222.029179,0
+SSRM.US,D,20140904,000000,8.57178,8.62035,7.7749,7.80412,2732046.1347133,0
+SSRM.US,D,20140905,000000,7.83335,8.02763,7.60965,7.8526,1820368.3583158,0
+SSRM.US,D,20140908,000000,7.57075,7.77402,7.4346,7.46383,1277671.3966589,0
+SSRM.US,D,20140909,000000,7.35701,7.53185,6.87111,7.38614,2649422.7057183,0
+SSRM.US,D,20140910,000000,7.23055,7.46383,7.18209,7.28899,1197743.4320621,0
+SSRM.US,D,20140911,000000,7.29868,7.56107,7.12383,7.54162,1492634.9356411,0
+SSRM.US,D,20140912,000000,7.5125,7.57075,7.26945,7.28899,1077914.2881705,0
+SSRM.US,D,20140915,000000,7.28899,7.35701,7.12383,7.2112,826176.55170374,0
+SSRM.US,D,20140916,000000,7.2112,7.38614,7.06539,7.26945,1091249.7969267,0
+SSRM.US,D,20140917,000000,7.27932,7.27932,6.92945,6.99748,1823758.7075604,0
+SSRM.US,D,20140918,000000,6.97792,6.97792,6.77377,6.77377,1756190.7792601,0
+SSRM.US,D,20140919,000000,6.76419,6.90981,6.28796,6.28796,9367775.0327705,0
+SSRM.US,D,20140922,000000,6.34641,6.34641,5.98667,6.13247,2511409.0534187,0
+SSRM.US,D,20140923,000000,6.21984,6.52114,6.21984,6.44344,1652421.9841211,0
+SSRM.US,D,20140924,000000,6.41423,6.43022,6.1227,6.24906,1696124.7710393,0
+SSRM.US,D,20140925,000000,6.13247,6.42399,6.1227,6.39477,1357126.3128251,0
+SSRM.US,D,20140926,000000,6.36565,6.44344,6.22962,6.27828,1160094.0443333,0
+SSRM.US,D,20140929,000000,6.28796,6.45313,6.15182,6.17127,999013.4565686,0
+SSRM.US,D,20140930,000000,6.11303,6.21016,5.86998,5.92832,1984899.0594737,0
+SSRM.US,D,20141001,000000,5.99633,6.08391,5.83098,5.86998,1896802.6525973,0
+SSRM.US,D,20141002,000000,5.92832,5.93808,5.62712,5.74371,1545534.3107854,0
+SSRM.US,D,20141003,000000,5.62712,5.62712,5.3354,5.3354,2175502.1237062,0
+SSRM.US,D,20141006,000000,5.44251,5.50066,5.25771,5.47154,1848715.8108445,0
+SSRM.US,D,20141007,000000,5.52988,5.52988,5.0731,5.13144,2198325.95077,0
+SSRM.US,D,20141008,000000,5.27715,5.7826,4.9953,5.75338,4669943.2236745,0
+SSRM.US,D,20141009,000000,5.79238,5.8216,5.31605,5.44251,3428449.3959655,0
+SSRM.US,D,20141010,000000,5.43274,5.74371,5.17991,5.34517,2124739.0636372,0
+SSRM.US,D,20141013,000000,5.43274,5.53955,5.2967,5.32591,2188120.4626789,0
+SSRM.US,D,20141014,000000,5.40351,5.65625,5.3743,5.49098,2876246.8958229,0
+SSRM.US,D,20141015,000000,5.42296,5.7145,5.38417,5.58329,3045806.9020301,0
+SSRM.US,D,20141016,000000,5.50066,5.8991,5.46186,5.6756,2195928.2941634,0
+SSRM.US,D,20141017,000000,5.73403,5.73403,5.38417,5.40351,2505105.4551666,0
+SSRM.US,D,20141020,000000,5.68537,5.68537,5.42296,5.55901,1466579.792745,0
+SSRM.US,D,20141021,000000,5.7145,5.77283,5.53955,5.57855,2137508.332409,0
+SSRM.US,D,20141022,000000,5.49098,5.52011,5.24803,5.25771,1924413.6892609,0
+SSRM.US,D,20141023,000000,5.20913,5.28692,5.00508,5.22859,3672864.5047986,0
+SSRM.US,D,20141024,000000,5.20913,5.28692,5.0731,5.13144,1304250.2355692,0
+SSRM.US,D,20141027,000000,5.0731,5.14102,4.96618,5.11199,1121342.5651857,0
+SSRM.US,D,20141028,000000,5.17991,5.4133,5.11199,5.4133,1512047.141475,0
+SSRM.US,D,20141029,000000,5.32591,5.44251,4.9953,5.0731,2658743.8870001,0
+SSRM.US,D,20141030,000000,5.06342,5.15079,4.66498,4.66498,3510661.5665817,0
+SSRM.US,D,20141031,000000,4.41225,4.52885,4.17898,4.24709,6134267.1730468,0
+SSRM.US,D,20141103,000000,4.29557,4.56774,4.14985,4.55807,2163252.499142,0
+SSRM.US,D,20141104,000000,4.49963,4.51927,4.1303,4.14985,2746763.3095494,0
+SSRM.US,D,20141105,000000,3.93602,4.12063,3.80976,3.81933,3275151.3158936,0
+SSRM.US,D,20141106,000000,3.88745,4.41225,3.86801,4.19842,3794311.3325096,0
+SSRM.US,D,20141107,000000,4.31502,5.09254,4.31502,5.05374,4639994.2945528,0
+SSRM.US,D,20141110,000000,5.0731,5.10232,4.52885,4.60674,2916161.2434894,0
+SSRM.US,D,20141111,000000,4.64554,5.02452,4.64554,4.92729,2850676.9567773,0
+SSRM.US,D,20141112,000000,4.97595,5.17034,4.64554,4.80102,2901847.2234184,0
+SSRM.US,D,20141113,000000,4.85936,4.94684,4.59686,4.6551,2313774.0786822,0
+SSRM.US,D,20141114,000000,4.52885,5.18969,4.38303,5.10232,3547625.186029,0
+SSRM.US,D,20141117,000000,5.05374,5.3348,4.96618,5.27715,2491277.6518979,0
+SSRM.US,D,20141118,000000,5.35504,5.74371,5.34517,5.70481,3646718.196252,0
+SSRM.US,D,20141119,000000,5.62712,5.74371,5.25771,5.28692,5028078.3648678,0
+SSRM.US,D,20141120,000000,5.43274,5.77283,5.26757,5.64647,3193650.2373508,0
+SSRM.US,D,20141121,000000,5.8216,5.95744,5.54932,5.66591,3801678.5300171,0
+SSRM.US,D,20141124,000000,5.58822,5.77283,5.44251,5.56868,2123902.3655564,0
+SSRM.US,D,20141125,000000,5.51042,5.93808,5.51042,5.8991,2666375.4648937,0
+SSRM.US,D,20141126,000000,5.8602,5.8991,5.6756,5.70481,1575623.0272378,0
+SSRM.US,D,20141128,000000,5.34517,5.35504,5.02452,5.04387,1618719.0561047,0
+SSRM.US,D,20141201,000000,5.13144,5.58822,5.05374,5.55901,3221812.3197237,0
+SSRM.US,D,20141202,000000,5.30617,5.60767,5.18969,5.22859,3621391.3656076,0
+SSRM.US,D,20141203,000000,5.34517,5.77293,5.3354,5.6367,3456492.962993,0
+SSRM.US,D,20141204,000000,5.66591,5.75338,5.30617,5.3354,2302566.7813878,0
+SSRM.US,D,20141205,000000,5.19946,5.52988,5.08286,5.27715,2744098.2337016,0
+SSRM.US,D,20141208,000000,5.32591,5.46186,4.97595,5.35504,4186813.898016,0
+SSRM.US,D,20141209,000000,5.57855,5.72426,5.44251,5.57855,3672064.2729779,0
+SSRM.US,D,20141210,000000,5.55901,5.81173,5.36461,5.4133,3250157.7463492,0
+SSRM.US,D,20141211,000000,5.3354,5.52011,5.18969,5.21881,3553428.3861554,0
+SSRM.US,D,20141212,000000,5.21881,5.40351,5.01475,5.14102,2865104.4274355,0
+SSRM.US,D,20141215,000000,5.02452,5.09254,4.29557,4.36368,7718591.4551434,0
+SSRM.US,D,20141216,000000,4.50939,4.59686,4.12073,4.14018,3548936.9584436,0
+SSRM.US,D,20141217,000000,4.15953,4.44137,4.04284,4.42193,4568285.4198191,0
+SSRM.US,D,20141218,000000,4.57751,4.72323,4.42193,4.68433,4211436.7272486,0
+SSRM.US,D,20141219,000000,4.68433,4.96618,4.66498,4.82036,15831412.558394,0
+SSRM.US,D,20141222,000000,4.78147,4.83971,4.33456,4.34414,3801272.3363967,0
+SSRM.US,D,20141223,000000,4.38303,4.57751,4.19842,4.27622,1835144.2843488,0
+SSRM.US,D,20141224,000000,4.26644,4.60674,4.22764,4.52885,1769110.977831,0
+SSRM.US,D,20141226,000000,4.6941,4.88849,4.64554,4.76203,1758068.7916591,0
+SSRM.US,D,20141229,000000,4.76203,4.78147,4.49005,4.50456,2686736.8064439,0
+SSRM.US,D,20141230,000000,4.60674,4.95641,4.58719,4.80102,2436842.6420194,0
+SSRM.US,D,20141231,000000,4.6941,4.97112,4.67465,4.86431,1984497.9306117,0
+SSRM.US,D,20150102,000000,4.6941,5.15079,4.67465,5.13144,1909174.8443139,0
+SSRM.US,D,20150105,000000,5.18969,5.26757,4.93705,5.25771,2434856.2437915,0
+SSRM.US,D,20150106,000000,5.25771,5.74371,5.23835,5.68537,3942541.6153688,0
+SSRM.US,D,20150107,000000,5.51042,5.79238,5.3733,5.51042,3016733.1631528,0
+SSRM.US,D,20150108,000000,5.57855,5.70481,5.28199,5.35504,1785994.8562926,0
+SSRM.US,D,20150109,000000,5.44251,5.66591,5.42296,5.60767,2006832.5020181,0
+SSRM.US,D,20150112,000000,5.6756,6.26852,5.60767,6.11303,3976828.003548,0
+SSRM.US,D,20150113,000000,6.38501,6.62815,5.95744,6.1227,5069991.2661823,0
+SSRM.US,D,20150114,000000,6.17127,6.30741,5.62712,5.85072,3765894.9992671,0
+SSRM.US,D,20150115,000000,6.23938,6.36565,6.10336,6.18104,2425043.780949,0
+SSRM.US,D,20150116,000000,6.23938,6.6864,6.20049,6.44344,2907257.3982963,0
+SSRM.US,D,20150120,000000,6.69608,6.93903,6.56004,6.75453,3441675.5059412,0
+SSRM.US,D,20150121,000000,6.85146,6.95868,6.61838,6.79332,3237510.031778,0
+SSRM.US,D,20150122,000000,6.85146,6.92945,6.59903,6.61838,2616836.0504439,0
+SSRM.US,D,20150123,000000,6.46299,6.52114,6.09347,6.24906,2764845.5098386,0
+SSRM.US,D,20150126,000000,6.00611,6.43377,5.97215,6.36565,1821255.7039799,0
+SSRM.US,D,20150127,000000,6.45313,6.82233,6.39477,6.6864,2370752.6102079,0
+SSRM.US,D,20150128,000000,6.56982,6.56982,6.00611,6.07423,3204755.2265262,0
+SSRM.US,D,20150129,000000,5.8216,5.94777,5.59781,5.72426,2502930.6479277,0
+SSRM.US,D,20150130,000000,5.80186,6.09289,5.6756,5.99633,2068087.7155012,0
+SSRM.US,D,20150202,000000,5.84086,6.19072,5.79238,6.05458,1926926.8223581,0
+SSRM.US,D,20150203,000000,6.1227,6.1227,5.70481,5.81173,2718928.4105665,0
+SSRM.US,D,20150204,000000,5.87985,6.02547,5.70471,5.97688,2062493.1834192,0
+SSRM.US,D,20150205,000000,5.88942,6.00611,5.70481,5.96721,2214352.8721175,0
+SSRM.US,D,20150206,000000,5.70481,5.84086,5.53955,5.60767,2119635.8131158,0
+SSRM.US,D,20150209,000000,5.72426,5.84086,5.65625,5.68537,1358502.9141468,0
+SSRM.US,D,20150210,000000,5.65625,6.01578,5.50066,5.90897,2456397.6740391,0
+SSRM.US,D,20150211,000000,5.94777,5.98667,5.64647,5.68537,2515058.7182914,0
+SSRM.US,D,20150212,000000,5.73403,6.04995,5.73403,5.95744,2057330.1687493,0
+SSRM.US,D,20150213,000000,6.07423,6.25884,6.06436,6.07897,1984505.0212734,0
+SSRM.US,D,20150217,000000,5.83098,5.97688,5.70481,5.72426,2595334.1253115,0
+SSRM.US,D,20150218,000000,5.73403,5.8216,5.53955,5.75338,2243147.0363336,0
+SSRM.US,D,20150219,000000,5.76316,5.79238,5.54932,5.60767,2067684.560736,0
+SSRM.US,D,20150220,000000,5.59781,5.7826,5.22859,5.25771,3586262.2016377,0
+SSRM.US,D,20150223,000000,5.17034,5.20913,4.87861,4.96618,3569157.4997116,0
+SSRM.US,D,20150224,000000,4.90794,5.10232,4.88849,5.01968,1823114.4702973,0
+SSRM.US,D,20150225,000000,5.14102,5.25771,5.0342,5.21881,1482102.2641601,0
+SSRM.US,D,20150226,000000,5.2967,5.32591,5.09254,5.15079,1339431.0600745,0
+SSRM.US,D,20150227,000000,5.22859,5.26757,5.0731,5.11199,1065048.7889899,0
+SSRM.US,D,20150302,000000,5.14102,5.18969,4.89815,4.95641,1518327.4418389,0
+SSRM.US,D,20150303,000000,4.95641,5.08286,4.80102,4.81059,1919516.0679288,0
+SSRM.US,D,20150304,000000,4.84949,4.85936,4.56774,4.64554,2228820.8608427,0
+SSRM.US,D,20150305,000000,4.68433,4.71364,4.47049,4.54839,2034246.0131059,0
+SSRM.US,D,20150306,000000,4.40258,4.4317,4.28589,4.40258,2229231.1062695,0
+SSRM.US,D,20150309,000000,4.3928,4.41225,4.1303,4.18875,1990411.5424703,0
+SSRM.US,D,20150310,000000,4.15953,4.20809,4.00394,4.15953,2699464.5441972,0
+SSRM.US,D,20150311,000000,4.12063,4.29557,4.01371,4.28589,3288748.166181,0
+SSRM.US,D,20150312,000000,4.37346,4.46083,4.26644,4.31502,1942770.3994531,0
+SSRM.US,D,20150313,000000,4.37346,4.49963,4.23722,4.48027,1643963.8376636,0
+SSRM.US,D,20150316,000000,4.51927,4.6551,4.41225,4.58719,1813637.294458,0
+SSRM.US,D,20150317,000000,4.45125,4.68433,4.44137,4.50939,1233718.410678,0
+SSRM.US,D,20150318,000000,4.49963,4.78147,4.42193,4.72323,1900789.6303766,0
+SSRM.US,D,20150319,000000,4.68433,4.86894,4.62598,4.83971,1230425.3047937,0
+SSRM.US,D,20150320,000000,4.91761,5.0731,4.87861,4.96618,3430229.1520524,0
+SSRM.US,D,20150323,000000,4.97595,5.14102,4.96618,5.11199,1578521.0819701,0
+SSRM.US,D,20150324,000000,5.11199,5.14102,4.97595,5.09254,870188.28888175,0
+SSRM.US,D,20150325,000000,5.13144,5.17991,5.01475,5.02452,831704.22897548,0
+SSRM.US,D,20150326,000000,5.10232,5.18969,4.81059,4.88849,1416149.993776,0
+SSRM.US,D,20150327,000000,4.87861,4.87861,4.64554,4.70378,1745726.9884928,0
+SSRM.US,D,20150330,000000,4.60674,4.62598,4.4317,4.52885,1686663.8024269,0
+SSRM.US,D,20150331,000000,4.54839,4.54839,4.30544,4.40258,2286074.915223,0
+SSRM.US,D,20150401,000000,4.47049,4.72323,4.44137,4.67465,2007800.8838162,0
+SSRM.US,D,20150402,000000,4.66498,4.71364,4.49005,4.6551,1260676.0935134,0
+SSRM.US,D,20150406,000000,5.0342,5.04387,4.80102,4.94684,1403392.8804242,0
+SSRM.US,D,20150407,000000,4.85936,4.93705,4.76203,4.82036,1207147.675381,0
+SSRM.US,D,20150408,000000,4.83971,4.98564,4.72323,4.83971,1358119.0054634,0
+SSRM.US,D,20150409,000000,4.74278,4.98079,4.74278,4.97595,1477324.1711254,0
+SSRM.US,D,20150410,000000,5.0342,5.18969,5.01475,5.15079,1383327.320762,0
+SSRM.US,D,20150413,000000,4.90794,5.17034,4.89815,4.96618,1678741.5074035,0
+SSRM.US,D,20150414,000000,4.96618,5.09254,4.92729,4.97595,1260779.4145839,0
+SSRM.US,D,20150415,000000,5.01475,5.17043,4.98564,5.14102,1408651.1125513,0
+SSRM.US,D,20150416,000000,5.17991,5.24803,5.01475,5.08286,1774069.3762633,0
+SSRM.US,D,20150417,000000,5.15079,5.35504,5.15079,5.20913,1431894.301607,0
+SSRM.US,D,20150420,000000,5.17991,5.34517,5.05374,5.31605,1152856.5046399,0
+SSRM.US,D,20150421,000000,5.2967,5.49098,5.23835,5.45209,1587934.441854,0
+SSRM.US,D,20150422,000000,5.43274,5.50066,5.22859,5.23835,1938284.0364997,0
+SSRM.US,D,20150423,000000,5.25771,5.3743,5.15079,5.27715,1188546.843836,0
+SSRM.US,D,20150424,000000,5.21881,5.39286,5.0342,5.09254,1287112.1062381,0
+SSRM.US,D,20150427,000000,5.18969,5.52988,5.17991,5.35504,1669789.0405301,0
+SSRM.US,D,20150428,000000,5.39384,5.68537,5.39384,5.57855,1791313.86552,0
+SSRM.US,D,20150429,000000,5.55901,5.72426,5.44251,5.60767,1645506.5630593,0
+SSRM.US,D,20150430,000000,5.47154,5.47154,5.24803,5.2967,2293540.3690425,0
+SSRM.US,D,20150501,000000,5.24803,5.47154,5.19946,5.36461,845595.84819939,0
+SSRM.US,D,20150504,000000,5.51042,5.58822,5.38417,5.44251,934085.28032434,0
+SSRM.US,D,20150505,000000,5.53955,5.57855,5.32591,5.38417,955181.01183645,0
+SSRM.US,D,20150506,000000,5.40351,5.44251,5.06342,5.13144,1625881.6373744,0
+SSRM.US,D,20150507,000000,5.10232,5.15079,4.96133,5.15079,1201827.6532019,0
+SSRM.US,D,20150508,000000,5.17034,5.23835,5.0731,5.20913,796719.9170945,0
+SSRM.US,D,20150511,000000,5.21881,5.36461,5.17034,5.32591,1154385.0487123,0
+SSRM.US,D,20150512,000000,5.4133,5.42296,5.21881,5.32591,1249664.2958917,0
+SSRM.US,D,20150513,000000,5.58822,6.28796,5.52988,6.06436,5967535.3279065,0
+SSRM.US,D,20150514,000000,6.14216,6.54069,6.14216,6.33653,3595890.3072759,0
+SSRM.US,D,20150515,000000,6.29764,6.45313,6.18104,6.36565,1940623.9548611,0
+SSRM.US,D,20150518,000000,6.41423,6.51137,6.35578,6.41423,884438.4929974,0
+SSRM.US,D,20150519,000000,6.10336,6.31708,6.04599,6.18104,1612802.405391,0
+SSRM.US,D,20150520,000000,6.18104,6.26852,6.04501,6.06436,1068779.4899963,0
+SSRM.US,D,20150521,000000,6.04501,6.14216,5.98667,6.11303,1092340.745877,0
+SSRM.US,D,20150522,000000,6.09347,6.19072,5.97688,6.02547,795279.49981752,0
+SSRM.US,D,20150526,000000,5.85072,5.91865,5.69504,5.85072,2084637.3199114,0
+SSRM.US,D,20150527,000000,5.8602,5.8602,5.7145,5.83098,826559.44743559,0
+SSRM.US,D,20150528,000000,5.8216,6.03523,5.73403,5.98667,1066566.1905939,0
+SSRM.US,D,20150529,000000,6.01578,6.19072,5.99633,6.04501,823885.25502264,0
+SSRM.US,D,20150601,000000,6.10336,6.21016,6.05458,6.11303,1085376.703135,0
+SSRM.US,D,20150602,000000,6.1616,6.37553,6.13247,6.23938,1326061.1109615,0
+SSRM.US,D,20150603,000000,6.20049,6.36565,6.1616,6.22962,722737.97880976,0
+SSRM.US,D,20150604,000000,6.1227,6.39477,6.04501,6.26852,1385489.9725809,0
+SSRM.US,D,20150605,000000,6.15182,6.31708,6.10336,6.22962,968452.70463735,0
+SSRM.US,D,20150608,000000,6.26852,6.27828,6.03523,6.24906,832939.01706313,0
+SSRM.US,D,20150609,000000,6.28796,6.39477,6.15182,6.17127,880540.6549652,0
+SSRM.US,D,20150610,000000,6.33653,6.39477,6.22962,6.24906,645661.47316837,0
+SSRM.US,D,20150611,000000,6.21016,6.26852,6.10336,6.23938,882680.00889555,0
+SSRM.US,D,20150612,000000,6.18104,6.28796,6.11303,6.14216,615829.03348897,0
+SSRM.US,D,20150615,000000,6.11303,6.35578,5.96721,6.35578,1681621.3290057,0
+SSRM.US,D,20150616,000000,6.27828,6.29764,6.1227,6.24906,1040479.646196,0
+SSRM.US,D,20150617,000000,6.24906,6.48225,6.13247,6.43377,1740683.5021199,0
+SSRM.US,D,20150618,000000,6.55026,6.79332,6.54069,6.66694,2053897.2755343,0
+SSRM.US,D,20150619,000000,6.6475,6.78364,6.51137,6.6475,2264525.381362,0
+SSRM.US,D,20150622,000000,6.51137,6.75453,6.46299,6.46299,1015888.2184653,0
+SSRM.US,D,20150623,000000,6.39477,6.5941,6.36565,6.54069,1152607.3185286,0
+SSRM.US,D,20150624,000000,6.51137,6.67663,6.28796,6.28796,1947503.9226143,0
+SSRM.US,D,20150625,000000,6.30741,6.43377,6.24906,6.30741,963515.57819014,0
+SSRM.US,D,20150626,000000,6.32667,6.32667,6.02547,6.08391,1073612.2824214,0
+SSRM.US,D,20150629,000000,6.11303,6.28796,6.02547,6.03523,942524.18070019,0
+SSRM.US,D,20150630,000000,6.00611,6.22962,5.92832,6.10336,1494898.8826271,0
+SSRM.US,D,20150701,000000,6.05458,6.09347,5.54932,5.61735,1311507.0213445,0
+SSRM.US,D,20150702,000000,5.6756,5.8602,5.64647,5.83098,1262528.7821207,0
+SSRM.US,D,20150706,000000,5.76316,6.14216,5.7145,6.04501,1154282.7405934,0
+SSRM.US,D,20150707,000000,5.87985,5.87985,5.40351,5.69504,1592308.3671719,0
+SSRM.US,D,20150708,000000,5.68537,5.77283,5.53955,5.59781,1037702.1327125,0
+SSRM.US,D,20150709,000000,5.79238,6.1227,5.70481,5.85072,2079930.1334936,0
+SSRM.US,D,20150710,000000,5.85072,5.96721,5.83098,5.94777,816682.15568611,0
+SSRM.US,D,20150713,000000,5.88942,6.19072,5.74371,6.18104,1302760.1836604,0
+SSRM.US,D,20150714,000000,6.18104,6.21984,5.91865,5.92832,994931.26133219,0
+SSRM.US,D,20150715,000000,5.8602,5.92832,5.7145,5.85072,1105559.765191,0
+SSRM.US,D,20150716,000000,5.83098,6.17127,5.83098,6.09347,1031939.450653,0
+SSRM.US,D,20150717,000000,6.02547,6.04501,5.85072,5.8602,1189267.0524745,0
+SSRM.US,D,20150720,000000,5.53955,5.66591,5.20913,5.25771,3012061.4300435,0
+SSRM.US,D,20150721,000000,5.40351,5.6756,5.30617,5.45209,1474389.6501328,0
+SSRM.US,D,20150722,000000,5.26757,5.68537,5.22859,5.51042,1523162.2601672,0
+SSRM.US,D,20150723,000000,5.60767,5.62712,5.14102,5.17991,2020148.7646926,0
+SSRM.US,D,20150724,000000,5.08286,5.47154,4.89815,5.42296,2896304.3518716,0
+SSRM.US,D,20150727,000000,5.3354,5.74371,5.20913,5.22859,2101023.8391024,0
+SSRM.US,D,20150728,000000,5.31605,5.49098,5.17991,5.2967,1560719.4692939,0
+SSRM.US,D,20150729,000000,5.26757,5.76316,5.22859,5.6367,2401479.4862132,0
+SSRM.US,D,20150730,000000,5.51042,5.7145,5.36461,5.53955,1385692.5629151,0
+SSRM.US,D,20150731,000000,5.59781,5.80186,5.50066,5.58822,1443316.3446557,0
+SSRM.US,D,20150803,000000,5.53955,5.56868,5.21881,5.24803,1336912.8622191,0
+SSRM.US,D,20150804,000000,5.34517,5.60767,5.32591,5.43274,1435598.66587,0
+SSRM.US,D,20150805,000000,5.52988,5.55901,5.16056,5.17034,1423970.993632,0
+SSRM.US,D,20150806,000000,5.23835,5.39384,5.13528,5.26757,1809602.7079503,0
+SSRM.US,D,20150807,000000,5.27715,5.49098,5.16056,5.19946,2105551.7330743,0
+SSRM.US,D,20150810,000000,5.30617,5.7145,5.15079,5.7145,2496966.3884854,0
+SSRM.US,D,20150811,000000,5.77283,6.11303,5.69504,6.04501,2741658.0331248,0
+SSRM.US,D,20150812,000000,6.1616,6.49202,6.09347,6.33653,3797874.8964902,0
+SSRM.US,D,20150813,000000,6.1616,6.38501,6.07423,6.22962,2308255.5179754,0
+SSRM.US,D,20150814,000000,6.36565,6.41423,6.10336,6.21016,1457721.5303771,0
+SSRM.US,D,20150817,000000,6.39477,6.60861,6.26852,6.58916,1727513.1044862,0
+SSRM.US,D,20150818,000000,6.46299,6.47257,6.21984,6.39477,1609286.450139,0
+SSRM.US,D,20150819,000000,6.49202,6.74464,6.47257,6.69608,1737289.1010685,0
+SSRM.US,D,20150820,000000,6.80309,7.0266,6.80309,6.88069,2518882.6108515,0
+SSRM.US,D,20150821,000000,6.90981,6.92945,6.48225,6.55026,2174902.4563166,0
+SSRM.US,D,20150824,000000,6.17127,6.67663,6.05458,6.10336,3255616.5429074,0
+SSRM.US,D,20150825,000000,6.23938,6.34641,5.79238,6.03523,2092072.3851808,0
+SSRM.US,D,20150826,000000,5.98667,6.02547,5.64647,5.6756,2136213.7801726,0
+SSRM.US,D,20150827,000000,5.75338,6.00611,5.6756,5.91865,1595601.4730561,0
+SSRM.US,D,20150828,000000,5.92832,6.39477,5.88942,6.34641,1715885.4322482,0
+SSRM.US,D,20150831,000000,6.17127,6.37553,6.05458,6.26852,1507418.9652877,0
+SSRM.US,D,20150901,000000,6.29764,6.51137,6.11303,6.17127,1338672.3592726,0
+SSRM.US,D,20150902,000000,6.18104,6.28796,5.93808,6.06436,1641595.5566553,0
+SSRM.US,D,20150903,000000,5.94777,6.28796,5.8991,5.96721,1223840.1059768,0
+SSRM.US,D,20150904,000000,5.90897,5.99633,5.6756,5.86998,1131439.6674479,0
+SSRM.US,D,20150908,000000,5.93808,6.09347,5.80186,5.96721,901365.92838099,0
+SSRM.US,D,20150909,000000,5.84086,6.01578,5.64647,5.69504,1086578.0638174,0
+SSRM.US,D,20150910,000000,5.8216,5.90897,5.62712,5.64647,1073692.3056034,0
+SSRM.US,D,20150911,000000,5.59781,5.79238,5.43274,5.7826,1182578.5325871,0
+SSRM.US,D,20150914,000000,5.72426,5.95744,5.57855,5.81173,1183606.6785336,0
+SSRM.US,D,20150915,000000,5.77283,5.94777,5.69504,5.75338,781387.88059362,0
+SSRM.US,D,20150916,000000,5.91865,6.18104,5.87985,6.15182,1213139.2845184,0
+SSRM.US,D,20150917,000000,6.06436,6.34641,5.86504,6.26852,2361395.9756176,0
+SSRM.US,D,20150918,000000,6.44344,6.87111,6.43377,6.55026,3424775.4202528,0
+SSRM.US,D,20150921,000000,6.41423,6.58916,6.31708,6.39477,1517504.9250814,0
+SSRM.US,D,20150922,000000,6.22962,6.28796,6.02547,6.11303,1120533.2168001,0
+SSRM.US,D,20150923,000000,6.28796,6.31738,5.97688,5.99633,889950.97599407,0
+SSRM.US,D,20150924,000000,6.18104,6.50179,6.13247,6.48225,1708534.4419677,0
+SSRM.US,D,20150925,000000,6.35578,6.51137,6.31708,6.48225,1335068.2772251,0
+SSRM.US,D,20150928,000000,6.32667,6.32667,6.05458,6.11303,1249211.5064946,0
+SSRM.US,D,20150929,000000,6.18104,6.29764,6.04501,6.11303,939333.38293475,0
+SSRM.US,D,20150930,000000,6.02547,6.34641,5.91865,6.33653,1433129.0896948,0
+SSRM.US,D,20151001,000000,6.39477,6.50179,5.91865,5.97688,1653119.9078228,0
+SSRM.US,D,20151002,000000,6.20049,6.61838,6.19072,6.59903,1507418.9652877,0
+SSRM.US,D,20151005,000000,6.65728,7.10429,6.61838,7.03627,2414178.8613197,0
+SSRM.US,D,20151006,000000,7.18209,7.45436,6.9488,7.23055,2703272.2295306,0
+SSRM.US,D,20151007,000000,7.27932,7.35701,7.00704,7.27932,1621929.0999519,0
+SSRM.US,D,20151008,000000,6.90981,7.10429,6.71553,6.7253,2127982.5348895,0
+SSRM.US,D,20151009,000000,7.03627,7.05572,6.65728,6.73497,2285515.7659003,0
+SSRM.US,D,20151012,000000,6.96815,6.9877,6.62815,6.7253,1377801.6693937,0
+SSRM.US,D,20151013,000000,6.6864,6.95868,6.50179,6.76419,1686869.4316162,0
+SSRM.US,D,20151014,000000,6.85146,7.34714,6.85146,7.30844,2513224.2628141,0
+SSRM.US,D,20151015,000000,7.18209,7.49295,7.11396,7.44448,1828351.4304393,0
+SSRM.US,D,20151016,000000,7.41536,7.56107,7.20143,7.23055,1529131.5843678,0
+SSRM.US,D,20151019,000000,7.19175,7.22098,6.76419,6.83222,1461689.2620746,0
+SSRM.US,D,20151020,000000,6.88069,7.30844,6.88069,7.22098,1608138.7758952,0
+SSRM.US,D,20151021,000000,7.18209,7.19175,6.89045,7.06539,1418107.0164053,0
+SSRM.US,D,20151022,000000,7.08484,7.37636,7.0266,7.18209,1008068.2315608,0
+SSRM.US,D,20151023,000000,7.31802,7.37636,7.11396,7.30844,1487149.8023395,0
+SSRM.US,D,20151026,000000,7.29868,7.34714,7.0946,7.18209,877288.06714779,0
+SSRM.US,D,20151027,000000,7.1334,7.52218,6.99748,7.41536,1647048.2755035,0
+SSRM.US,D,20151028,000000,7.61951,7.79436,7.1334,7.22098,2748341.4882539,0
+SSRM.US,D,20151029,000000,7.11396,7.26945,6.75453,6.84199,2076019.1270897,0
+SSRM.US,D,20151030,000000,6.84199,6.92945,6.6475,6.70584,1440949.0765993,0
+SSRM.US,D,20151102,000000,6.61838,6.82233,6.50179,6.72046,1641415.2512579,0
+SSRM.US,D,20151103,000000,6.59903,6.70584,6.47257,6.65728,1382762.0937293,0
+SSRM.US,D,20151104,000000,6.6475,6.7253,6.24906,6.28796,2241747.1371236,0
+SSRM.US,D,20151105,000000,6.35578,6.36565,5.94777,6.01578,2092586.9646298,0
+SSRM.US,D,20151106,000000,5.77283,5.85072,5.4813,5.50066,3056615.0963658,0
+SSRM.US,D,20151109,000000,5.47154,5.49098,5.18969,5.45209,2196128.8585943,0
+SSRM.US,D,20151110,000000,5.36461,5.36461,5.13144,5.15079,1881650.9214939,0
+SSRM.US,D,20151111,000000,5.15079,5.20913,4.97595,5.06342,1443726.5900827,0
+SSRM.US,D,20151112,000000,4.96618,5.18969,4.90794,5.02452,1757764.9061577,0
+SSRM.US,D,20151113,000000,5.00508,5.08286,4.94684,4.97595,1403392.8804242,0
+SSRM.US,D,20151116,000000,5.04387,5.10232,4.96618,5.06342,1355032.54172,0
+SSRM.US,D,20151117,000000,5.02452,5.0731,4.67465,4.7329,1661763.4244363,0
+SSRM.US,D,20151118,000000,4.74278,4.87861,4.64554,4.86894,1448357.8051251,0
+SSRM.US,D,20151119,000000,4.89815,5.13144,4.88849,5.05374,1143477.5851129,0
+SSRM.US,D,20151120,000000,5.08286,5.15079,4.81059,4.82036,1372420.8701142,0
+SSRM.US,D,20151123,000000,4.81059,4.90794,4.76203,4.88849,1097278.885276,0
+SSRM.US,D,20151124,000000,4.9953,5.14102,4.92729,5.09254,1355648.4163363,0
+SSRM.US,D,20151125,000000,4.9953,5.25771,4.93705,5.17034,1477889.3981581,0
+SSRM.US,D,20151127,000000,5.0342,5.24803,4.97595,5.06342,840656.69584882,0
+SSRM.US,D,20151130,000000,5.08286,5.26757,5.06342,5.10232,1197190.3604495,0
+SSRM.US,D,20151201,000000,5.17991,5.35504,5.06727,5.32591,1305861.8416787,0
+SSRM.US,D,20151202,000000,5.24803,5.45209,5.17034,5.34517,1198483.8997341,0
+SSRM.US,D,20151203,000000,5.40351,5.4813,5.28692,5.38417,1005803.2716232,0
+SSRM.US,D,20151204,000000,5.43274,5.75338,5.4133,5.66591,1615872.6619076,0
+SSRM.US,D,20151207,000000,5.60767,5.6367,5.26757,5.31605,1174038.3370441,0
+SSRM.US,D,20151208,000000,5.30617,5.3354,5.08286,5.2967,1150474.0423084,0
+SSRM.US,D,20151209,000000,5.38417,5.58822,5.2967,5.4133,1467083.2297258,0
+SSRM.US,D,20151210,000000,5.38417,5.49098,5.2967,5.30617,825735.9177266,0
+SSRM.US,D,20151211,000000,5.17991,5.3743,5.10232,5.19946,1401745.8210062,0
+SSRM.US,D,20151214,000000,5.16056,5.23835,4.93705,4.96618,1841949.2936785,0
+SSRM.US,D,20151215,000000,5.02452,5.05374,4.89815,4.94684,1183298.7412256,0
+SSRM.US,D,20151216,000000,5.10232,5.19946,4.9953,5.15079,1438788.4506838,0
+SSRM.US,D,20151217,000000,4.98564,5.0731,4.84949,4.88849,1629145.3676601,0
+SSRM.US,D,20151218,000000,4.98564,5.13144,4.91761,4.97595,1534686.6113347,0
+SSRM.US,D,20151221,000000,5.10232,5.17034,5.00508,5.0342,864425.6068222,0
+SSRM.US,D,20151222,000000,4.98564,5.12166,4.85936,4.92729,1110890.9298384,0
+SSRM.US,D,20151223,000000,4.93705,5.0731,4.90794,4.97595,824089.8712603,0
+SSRM.US,D,20151224,000000,5.0342,5.31605,5.01475,5.25771,723750.93048132,0
+SSRM.US,D,20151228,000000,5.16056,5.16056,4.92729,4.95641,927216.45503944,0
+SSRM.US,D,20151229,000000,5.09254,5.10232,4.93212,5.0342,644037.71163883,0
+SSRM.US,D,20151230,000000,5.00508,5.00508,4.86894,4.94684,625582.74513452,0
+SSRM.US,D,20151231,000000,4.95641,5.0342,4.86894,5.0342,737089.47809254,0
+SSRM.US,D,20160104,000000,5.12166,5.23825,4.90794,5.0342,1256538.1859351,0
+SSRM.US,D,20160105,000000,5.06342,5.06342,4.86894,4.96133,1134777.3432057,0
+SSRM.US,D,20160106,000000,5.04387,5.11199,4.97595,5.05374,906249.36838962,0
+SSRM.US,D,20160107,000000,5.13144,5.20913,4.92729,5.09254,1576557.9816305,0
+SSRM.US,D,20160108,000000,4.9953,5.17034,4.94684,5.06342,1191340.5645461,0
+SSRM.US,D,20160111,000000,5.0731,5.12661,4.78147,4.87861,1606563.6360459,0
+SSRM.US,D,20160112,000000,4.82036,4.87861,4.4317,4.50939,2155799.2007424,0
+SSRM.US,D,20160113,000000,4.50939,4.69894,4.41225,4.54839,1378189.6298839,0
+SSRM.US,D,20160114,000000,4.46083,4.51927,4.27622,4.38303,1204049.0562177,0
+SSRM.US,D,20160115,000000,4.51927,4.61641,4.25687,4.27622,1379092.1698232,0
+SSRM.US,D,20160119,000000,4.36368,4.38303,3.68329,3.74153,2695348.9215556,0
+SSRM.US,D,20160120,000000,3.85823,3.85823,3.55702,3.69317,2112591.7471918,0
+SSRM.US,D,20160121,000000,3.65417,3.81933,3.55605,3.77076,1124825.0930326,0
+SSRM.US,D,20160122,000000,3.75141,3.96504,3.69317,3.81933,1329078.6939912,0
+SSRM.US,D,20160125,000000,3.88745,4.06149,3.83888,3.83888,907458.83268547,0
+SSRM.US,D,20160126,000000,3.91658,4.01865,3.87778,3.99447,1115220.2852827,0
+SSRM.US,D,20160127,000000,3.99447,4.02359,3.89722,4.01371,986939.0726435,0
+SSRM.US,D,20160128,000000,3.96514,4.09161,3.80976,3.98459,1031223.2938212,0
+SSRM.US,D,20160129,000000,3.95547,4.27622,3.95547,4.23722,1135395.2437254,0
+SSRM.US,D,20160201,000000,4.29557,4.46083,4.27632,4.38303,998094.7094025,0
+SSRM.US,D,20160202,000000,4.3539,4.38303,4.16929,4.31027,1197954.1260099,0
+SSRM.US,D,20160203,000000,4.36368,4.63585,4.34414,4.62598,1439624.1358128,0
+SSRM.US,D,20160204,000000,4.79125,5.13144,4.7329,4.75235,2035022.9470379,0
+SSRM.US,D,20160205,000000,4.63585,5.28692,4.58719,5.25771,1976270.7371353,0
+SSRM.US,D,20160208,000000,5.52011,5.69504,5.3743,5.43274,2172257.6395022,0
+SSRM.US,D,20160209,000000,5.52011,5.73403,5.38417,5.43274,2733523.0182503,0
+SSRM.US,D,20160210,000000,5.35504,5.49098,5.11199,5.42296,1446761.3932908,0
+SSRM.US,D,20160211,000000,5.8602,6.00611,5.60767,5.70481,2066082.0711916,0
+SSRM.US,D,20160212,000000,5.57855,5.91865,5.57855,5.86504,1456043.0694573,0
+SSRM.US,D,20160216,000000,5.61735,5.7826,5.32591,5.42296,1677529.0042527,0
+SSRM.US,D,20160217,000000,5.51042,5.58822,5.23835,5.35504,2077097.9206199,0
+SSRM.US,D,20160218,000000,5.2967,5.79712,5.26757,5.74371,1713500.9440134,0
+SSRM.US,D,20160219,000000,5.68537,5.81173,5.56868,5.60767,1023719.3478383,0
+SSRM.US,D,20160222,000000,5.43274,5.69494,5.42493,5.6367,1539700.7221088,0
+SSRM.US,D,20160223,000000,5.72426,5.8601,5.56394,5.58822,943942.31304039,0
+SSRM.US,D,20160224,000000,5.7826,5.92832,5.5591,5.65625,1668995.8993714,0
+SSRM.US,D,20160225,000000,5.59781,5.85072,5.58822,5.8216,1355340.4790283,0
+SSRM.US,D,20160226,000000,5.45209,5.66591,5.30627,5.38417,2483199.3623172,0
+SSRM.US,D,20160229,000000,5.4133,5.69504,5.40351,5.6367,1803022.5738917,0
+SSRM.US,D,20160301,000000,5.69504,5.76316,5.3743,5.53955,1793775.338082,0
+SSRM.US,D,20160302,000000,5.52011,5.8991,5.47154,5.8602,1599169.0888434,0
+SSRM.US,D,20160303,000000,5.88942,6.36565,5.8602,6.29764,2009728.5308472,0
+SSRM.US,D,20160304,000000,6.48225,7.04594,6.44344,6.50179,3327872.4115436,0
+SSRM.US,D,20160307,000000,6.34641,6.44344,5.7145,5.7826,5047577.6845455,0
+SSRM.US,D,20160308,000000,5.8991,5.92832,5.57855,5.66591,2207590.4067582,0
+SSRM.US,D,20160309,000000,5.57855,5.7826,5.45209,5.69504,2262466.0506138,0
+SSRM.US,D,20160310,000000,5.7826,5.8602,5.53955,5.6367,3519110.5964743,0
+SSRM.US,D,20160311,000000,5.65625,5.74371,5.57855,5.61735,1764810.997985,0
+SSRM.US,D,20160314,000000,5.66591,5.7145,5.33826,5.3743,2411471.2415017,0
+SSRM.US,D,20160315,000000,5.34517,5.34517,5.05374,5.21881,1637052.4684085,0
+SSRM.US,D,20160316,000000,5.19946,5.58822,5.04882,5.56868,2485856.3345516,0
+SSRM.US,D,20160317,000000,5.7145,5.8216,5.52011,5.53955,2065729.5640099,0
+SSRM.US,D,20160318,000000,5.56868,5.76316,5.52988,5.56868,3508709.6087106,0
+SSRM.US,D,20160321,000000,5.54932,5.79238,5.52011,5.64647,1145580.472783,0
+SSRM.US,D,20160322,000000,5.75338,5.76316,5.43274,5.47154,1491251.2436577,0
+SSRM.US,D,20160323,000000,5.23835,5.44251,5.12166,5.17991,1734247.2071989,0
+SSRM.US,D,20160324,000000,5.22859,5.34023,5.09244,5.30617,995996.88649067,0
+SSRM.US,D,20160328,000000,5.36461,5.38417,5.11199,5.22859,853896.9871479,0
+SSRM.US,D,20160329,000000,5.25771,5.62712,5.20913,5.58822,1281973.4024082,0
+SSRM.US,D,20160330,000000,5.62712,5.62712,5.4045,5.47154,1278174.8336398,0
+SSRM.US,D,20160331,000000,5.50066,5.61735,5.38417,5.39384,978363.42379199,0
+SSRM.US,D,20160401,000000,5.2967,5.4813,5.11199,5.4813,1594902.5364027,0
+SSRM.US,D,20160404,000000,5.46186,5.51042,5.34517,5.3743,2446360.3359254,0
+SSRM.US,D,20160405,000000,5.44251,5.53955,5.3743,5.47154,1274184.8170054,0
+SSRM.US,D,20160406,000000,5.43274,5.64647,5.34517,5.62712,1502436.2560153,0
+SSRM.US,D,20160407,000000,5.77283,5.90897,5.72426,5.83098,2078803.7312349,0
+SSRM.US,D,20160408,000000,5.85072,6.1227,5.84815,6.10336,1981623.1737678,0
+SSRM.US,D,20160411,000000,6.23938,6.82233,6.21016,6.80309,3566964.4593427,0
+SSRM.US,D,20160412,000000,6.90033,7.0946,6.6475,7.06539,3007881.9914465,0
+SSRM.US,D,20160413,000000,6.91968,7.36186,6.83222,7.15286,3208080.7468639,0
+SSRM.US,D,20160414,000000,7.11396,7.12383,6.65728,6.92945,2269447.3135342,0
+SSRM.US,D,20160415,000000,6.9488,7.20143,6.87111,7.05572,1981133.9181104,0
+SSRM.US,D,20160418,000000,7.07507,7.16263,6.94979,7.10429,1542488.3651091,0
+SSRM.US,D,20160419,000000,7.42504,7.88172,7.35504,7.86246,3736026.0933275,0
+SSRM.US,D,20160420,000000,7.91095,8.36763,7.83335,7.8526,3909832.3929422,0
+SSRM.US,D,20160421,000000,8.20256,8.32695,7.95951,8.21214,3332921.9756265,0
+SSRM.US,D,20160422,000000,8.23168,8.47139,7.94016,8.115,3003820.0552436,0
+SSRM.US,D,20160425,000000,8.14422,8.14422,7.91095,8.03721,1426413.2201122,0
+SSRM.US,D,20160426,000000,8.0762,8.43584,7.94016,8.43584,1721932.7537275,0
+SSRM.US,D,20160427,000000,8.47463,8.65935,8.18025,8.4551,2130463.2535331,0
+SSRM.US,D,20160428,000000,8.60091,8.89253,8.47463,8.79519,2098451.9548083,0
+SSRM.US,D,20160429,000000,8.97999,9.33874,8.97999,9.12571,3273789.908847,0
+SSRM.US,D,20160502,000000,9.26174,9.33874,8.9022,9.03834,3049396.8027542,0
+SSRM.US,D,20160503,000000,9.03834,9.09658,8.52322,8.70772,2430523.8494922,0
+SSRM.US,D,20160504,000000,8.4551,8.70772,8.03721,8.0762,3132454.7880162,0
+SSRM.US,D,20160505,000000,8.22192,8.60091,8.22192,8.49409,2020275.3836516,0
+SSRM.US,D,20160506,000000,8.64948,8.98977,8.52322,8.82451,2244890.3261604,0
+SSRM.US,D,20160509,000000,8.50366,8.50366,8.00808,8.14422,1819058.6118044,0
+SSRM.US,D,20160510,000000,8.13454,8.40652,7.94016,8.36763,1909959.8818593,0
+SSRM.US,D,20160511,000000,8.58156,8.78561,8.23168,8.52322,1790434.6234691,0
+SSRM.US,D,20160512,000000,8.78561,9.22295,8.68847,9.00922,3371486.0587148,0
+SSRM.US,D,20160513,000000,9.00922,9.39828,8.80506,9.20339,2398252.2221876,0
+SSRM.US,D,20160516,000000,9.35858,9.57301,9.09658,9.23262,2046903.8571938,0
+SSRM.US,D,20160517,000000,9.26174,9.77638,9.10637,9.69938,3185480.7821195,0
+SSRM.US,D,20160518,000000,9.4279,9.69938,9.00922,9.04801,2778780.6859843,0
+SSRM.US,D,20160519,000000,8.63991,9.48515,8.53288,9.30094,2575865.194184,0
+SSRM.US,D,20160520,000000,9.36847,9.47035,9.04801,9.39828,2085509.4713007,0
+SSRM.US,D,20160523,000000,9.1646,9.53353,9.04801,9.36847,1209524.0600026,0
+SSRM.US,D,20160524,000000,9.17427,9.17427,8.63991,8.63991,1942675.1819959,0
+SSRM.US,D,20160525,000000,8.56201,9.08681,8.3774,9.01888,1949180.3576307,0
+SSRM.US,D,20160526,000000,9.1646,9.28099,8.89253,9.06747,1600058.460411,0
+SSRM.US,D,20160527,000000,8.93142,9.02847,8.4163,8.4551,2220418.4267269,0
+SSRM.US,D,20160531,000000,8.43584,8.84396,8.33841,8.77593,2152757.3068728,0
+SSRM.US,D,20160601,000000,8.78561,8.93142,8.58156,8.77593,1322825.7433226,0
+SSRM.US,D,20160602,000000,8.72737,8.94109,8.51353,8.82451,1213611.3199973,0
+SSRM.US,D,20160603,000000,9.25207,9.95308,9.25207,9.8445,3137418.2512069,0
+SSRM.US,D,20160606,000000,9.87411,10.1258,9.70925,10.1159,2439379.073005,0
+SSRM.US,D,20160607,000000,9.95308,10.3174,9.95308,10.1752,1711483.1442837,0
+SSRM.US,D,20160608,000000,10.7783,11.0893,10.6411,10.8268,3859461.34517,0
+SSRM.US,D,20160609,000000,10.8169,11.04,10.6896,10.9907,2066170.197987,0
+SSRM.US,D,20160610,000000,11.0005,11.2246,10.6314,10.8949,2503000.541593,0
+SSRM.US,D,20160613,000000,11.1772,11.4003,10.9324,11.0696,4369721.5683997,0
+SSRM.US,D,20160614,000000,11.119,11.2492,10.8268,11.1288,2891196.0365919,0
+SSRM.US,D,20160615,000000,10.8268,11.4684,10.6698,11.2829,4228794.6670925,0
+SSRM.US,D,20160616,000000,11.6619,11.7014,10.7586,10.9324,3775126.0278502,0
+SSRM.US,D,20160617,000000,11.0696,11.3757,10.9374,11.1288,13992080.731834,0
+SSRM.US,D,20160620,000000,10.7389,11.4103,10.6047,11.2444,2659310.1269845,0
+SSRM.US,D,20160621,000000,11.0499,11.2049,10.8366,11.0005,1541895.7883812,0
+SSRM.US,D,20160622,000000,11.0104,11.1288,10.7685,11.0993,1468300.797635,0
+SSRM.US,D,20160623,000000,11.0893,11.3311,11.0203,11.1288,2094534.8706944,0
+SSRM.US,D,20160624,000000,11.8969,12.0411,11.5168,11.6817,4021682.5165169,0
+SSRM.US,D,20160627,000000,11.7983,11.9729,11.109,11.5267,2805753.563095,0
+SSRM.US,D,20160628,000000,11.3311,11.9532,11.3311,11.8574,3280186.6986529,0
+SSRM.US,D,20160629,000000,12.0509,12.3609,12.0411,12.208,4072056.6031439,0
+SSRM.US,D,20160630,000000,12.3609,12.6729,12.2167,12.6245,1898927.8252042,0
+SSRM.US,D,20160701,000000,13.1201,13.2701,12.9059,13.1981,2338932.7593489,0
+SSRM.US,D,20160705,000000,13.2948,13.4419,12.8673,13.3146,2840384.3548426,0
+SSRM.US,D,20160706,000000,13.5091,14.442,13.4123,14.3551,4682278.9491308,0
+SSRM.US,D,20160707,000000,14.1606,14.208,13.5959,13.8101,2782931.7619345,0
+SSRM.US,D,20160708,000000,13.9256,14.2859,13.743,14.1705,2883088.3714126,0
+SSRM.US,D,20160711,000000,14.0144,14.4706,13.9849,14.4518,2364692.1203568,0
+SSRM.US,D,20160712,000000,14.4518,14.51,13.8328,13.9168,1933684.2229592,0
+SSRM.US,D,20160713,000000,14.0638,14.2959,13.6788,14.2662,2641942.0576238,0
+SSRM.US,D,20160714,000000,13.7617,14.1409,13.3244,14.131,3116286.0534346,0
+SSRM.US,D,20160715,000000,14.0441,14.208,13.7816,13.8398,1489020.7240769,0
+SSRM.US,D,20160718,000000,13.8013,13.9849,13.6739,13.9168,1745073.6346645,0
+SSRM.US,D,20160719,000000,13.8013,13.8685,13.5465,13.5959,1346066.906475,0
+SSRM.US,D,20160720,000000,13.2751,13.285,12.5949,12.6926,3021835.4007225,0
+SSRM.US,D,20160721,000000,12.6047,13.1783,12.4201,13.0826,2399347.2229447,0
+SSRM.US,D,20160722,000000,12.9641,12.9641,12.6344,12.8476,1282309.7023631,0
+SSRM.US,D,20160725,000000,12.5564,12.6047,12.0213,12.2839,1830253.7536785,0
+SSRM.US,D,20160726,000000,12.4301,12.8002,12.3323,12.6146,1491661.4890847,0
+SSRM.US,D,20160727,000000,12.7608,13.3244,12.4398,13.1882,2444200.7229617,0
+SSRM.US,D,20160728,000000,13.3244,13.4508,12.887,13.1685,1510662.43654,0
+SSRM.US,D,20160729,000000,13.3826,13.7617,13.2652,13.5465,1753725.2548915,0
+SSRM.US,D,20160801,000000,13.6354,13.7529,13.4123,13.7233,1217741.1239623,0
+SSRM.US,D,20160802,000000,13.9454,14.1211,13.7035,13.7529,1670303.6199794,0
+SSRM.US,D,20160803,000000,13.6057,13.6057,13.2168,13.3541,2043548.9612575,0
+SSRM.US,D,20160804,000000,13.3639,13.6354,13.2079,13.2553,2486340.5254507,0
+SSRM.US,D,20160805,000000,12.7508,13.1685,12.5464,12.9542,1810574.1286033,0
+SSRM.US,D,20160808,000000,12.896,13.5376,12.8772,13.1685,1601042.0364841,0
+SSRM.US,D,20160809,000000,13.3146,13.4843,13.2355,13.3047,897593.69635607,0
+SSRM.US,D,20160810,000000,13.5959,13.7321,13.4023,13.432,1693958.0674138,0
+SSRM.US,D,20160811,000000,14.0144,15.2683,13.8013,14.9949,5566273.7692961,0
+SSRM.US,D,20160812,000000,15.2001,15.3936,14.8023,14.909,2844725.865707,0
+SSRM.US,D,20160815,000000,14.9287,15.0432,14.51,14.6562,2128257.0447926,0
+SSRM.US,D,20160816,000000,14.7331,14.831,14.4518,14.7036,1882324.5343555,0
+SSRM.US,D,20160817,000000,14.5486,14.5486,13.8298,14.3452,3106409.7746368,0
+SSRM.US,D,20160818,000000,14.5003,14.7234,14.1754,14.6562,2379049.6973497,0
+SSRM.US,D,20160819,000000,14.2564,14.5585,14.1409,14.3354,1972253.3708058,0
+SSRM.US,D,20160822,000000,13.82,14.1803,13.8101,14.0047,1613256.2077399,0
+SSRM.US,D,20160823,000000,14.3551,14.8882,14.208,14.2268,2686154.3592328,0
+SSRM.US,D,20160824,000000,13.9454,14.0441,12.6532,12.7213,3143757.3027677,0
+SSRM.US,D,20160825,000000,12.5277,13.1852,12.3905,12.7311,2318894.549382,0
+SSRM.US,D,20160826,000000,13.0332,13.2079,12.3136,12.509,3430636.3586245,0
+SSRM.US,D,20160829,000000,12.3708,12.7666,12.2938,12.5377,1824039.2951734,0
+SSRM.US,D,20160830,000000,12.1684,12.5188,11.5752,11.7014,3584632.3623981,0
+SSRM.US,D,20160831,000000,11.5662,11.6867,11.2148,11.3905,3123016.1043405,0
+SSRM.US,D,20160901,000000,11.3311,11.9196,11.2246,11.887,2604109.3256423,0
+SSRM.US,D,20160902,000000,12.352,12.5751,11.9443,12.3905,2552591.616578,0
+SSRM.US,D,20160906,000000,12.7113,13.2553,12.5277,13.1981,2620174.7391533,0
+SSRM.US,D,20160907,000000,13.285,13.2948,12.7074,13.2257,2393603.7869669,0
+SSRM.US,D,20160908,000000,13.2168,13.3826,12.8476,12.9937,1705275.7764403,0
+SSRM.US,D,20160909,000000,12.7608,12.7706,11.5662,11.7597,2745107.1335664,0
+SSRM.US,D,20160912,000000,11.5168,12.7213,11.43,12.5277,3477813.5697762,0
+SSRM.US,D,20160913,000000,12.2938,12.4398,11.74,11.9147,2788251.7841136,0
+SSRM.US,D,20160914,000000,12.0993,12.6344,12.0608,12.2267,2498449.3497327,0
+SSRM.US,D,20160915,000000,12.4892,12.4892,11.818,12.1684,2054747.1419868,0
+SSRM.US,D,20160916,000000,11.9917,12.1881,11.6324,11.6324,5885953.21323,0
+SSRM.US,D,20160919,000000,11.8574,12.0795,11.8277,11.9147,1348519.2624719,0
+SSRM.US,D,20160920,000000,11.9246,12.1487,11.8277,12.1091,1493586.0972607,0
+SSRM.US,D,20160921,000000,12.6245,13.0826,12.3233,13.0134,2924836.1616046,0
+SSRM.US,D,20160922,000000,13.2079,13.3442,12.5653,12.8002,1926478.0847676,0
+SSRM.US,D,20160923,000000,12.7025,12.8575,12.2167,12.3323,1489817.9170424,0
+SSRM.US,D,20160926,000000,12.4103,12.5653,12.1487,12.1585,1012092.6885519,0
+SSRM.US,D,20160927,000000,12.0894,12.0894,11.3855,11.6718,2490509.8345308,0
+SSRM.US,D,20160928,000000,11.6422,12.208,11.4103,12.0411,1923631.6905705,0
+SSRM.US,D,20160929,000000,11.9443,12.0016,11.6126,11.8574,1525831.3878217,0
+SSRM.US,D,20160930,000000,12.1487,12.1871,11.6817,11.7201,1372440.116196,0
+SSRM.US,D,20161003,000000,11.7014,11.7983,11.2829,11.4783,1372180.800568,0
+SSRM.US,D,20161004,000000,11.0499,11.0499,10.2049,10.3983,3395180.0112645,0
+SSRM.US,D,20161005,000000,10.5355,10.6116,10.1258,10.4368,1776860.0581184,0
+SSRM.US,D,20161006,000000,10.0113,10.3213,9.8445,10.0578,2032079.3094803,0
+SSRM.US,D,20161007,000000,10.5652,10.6609,9.97189,10.2049,1754896.2270238,0
+SSRM.US,D,20161010,000000,10.3026,10.4565,10.2444,10.3687,932788.70218474,0
+SSRM.US,D,20161011,000000,10.2444,10.3589,10.0488,10.0488,1052865.0062843,0
+SSRM.US,D,20161012,000000,10.0765,10.4762,10.0568,10.3124,1445842.6461245,0
+SSRM.US,D,20161013,000000,10.3026,10.7093,10.2828,10.3983,1862270.1171617,0
+SSRM.US,D,20161014,000000,10.2444,10.5257,10.1455,10.185,2029564.1504799,0
+SSRM.US,D,20161017,000000,10.2739,10.4368,10.1455,10.2344,1031462.3504156,0
+SSRM.US,D,20161018,000000,10.886,10.886,10.3213,10.7389,1308183.52691,0
+SSRM.US,D,20161019,000000,10.9137,11.1387,10.7192,11.0104,2424170.6166081,0
+SSRM.US,D,20161020,000000,11.0005,11.0598,10.6994,10.9907,968479.04138082,0
+SSRM.US,D,20161021,000000,10.9718,11.0005,10.7982,10.8762,705444.86787272,0
+SSRM.US,D,20161024,000000,10.9423,11.0598,10.341,10.5553,1627203.5393058,0
+SSRM.US,D,20161025,000000,10.6411,11.0696,10.5691,10.8949,1631253.3200887,0
+SSRM.US,D,20161026,000000,10.3312,10.8949,10.3312,10.5652,1445512.4238796,0
+SSRM.US,D,20161027,000000,10.6698,10.7093,10.2541,10.3687,870289.58404891,0
+SSRM.US,D,20161028,000000,10.3213,10.6116,10.1555,10.4467,1426294.7047667,0
+SSRM.US,D,20161031,000000,10.4961,10.6896,10.3213,10.6511,1179518.4055873,0
+SSRM.US,D,20161101,000000,10.9718,11.5752,10.9621,11.3511,2391812.8884115,0
+SSRM.US,D,20161102,000000,11.6718,11.9345,11.0993,11.2246,2886078.6047471,0
+SSRM.US,D,20161103,000000,11.1585,11.507,11.0893,11.2917,1065782.1660002,0
+SSRM.US,D,20161104,000000,11.2345,11.3608,10.9087,11.119,1385681.4204467,0
+SSRM.US,D,20161107,000000,10.7783,10.881,10.575,10.7488,1145819.5293776,0
+SSRM.US,D,20161108,000000,10.7883,11.109,10.428,10.7192,1766860.1992166,0
+SSRM.US,D,20161109,000000,11.497,12.4301,11.3511,11.7498,5422137.8370934,0
+SSRM.US,D,20161110,000000,12.5377,12.5377,10.501,10.575,3784908.1021425,0
+SSRM.US,D,20161111,000000,10.575,10.5947,9.08681,9.11603,4371096.143818,0
+SSRM.US,D,20161114,000000,9.06747,9.66088,8.80989,9.23262,2673501.5799032,0
+SSRM.US,D,20161115,000000,9.26174,9.99159,9.25207,9.93334,2475670.0925423,0
+SSRM.US,D,20161116,000000,9.92343,9.96194,9.58289,9.7665,1907594.6397061,0
+SSRM.US,D,20161117,000000,9.8445,10.0666,9.47528,9.62238,2911814.6678667,0
+SSRM.US,D,20161118,000000,9.4654,9.74677,9.39828,9.70925,1610216.3397735,0
+SSRM.US,D,20161121,000000,9.8445,9.94325,9.62238,9.82475,1806415.9619915,0
+SSRM.US,D,20161122,000000,9.90373,10.2828,9.6125,10.2541,1760029.8660953,0
+SSRM.US,D,20161123,000000,9.85437,9.85437,9.34872,9.48515,2540598.2687867,0
+SSRM.US,D,20161125,000000,9.54339,9.60263,9.23262,9.3191,1107165.2935904,0
+SSRM.US,D,20161128,000000,9.48515,9.73689,9.36847,9.67075,1539937.7528001,0
+SSRM.US,D,20161129,000000,9.4279,9.79513,9.37824,9.6895,1222803.8564168,0
+SSRM.US,D,20161130,000000,9.63125,9.69938,9.3884,9.58289,1524894.4075255,0
+SSRM.US,D,20161201,000000,9.37824,9.69938,9.23262,9.34872,2343943.8312682,0
+SSRM.US,D,20161202,000000,9.47528,9.80106,9.44664,9.78527,2077413.9615414,0
+SSRM.US,D,20161205,000000,9.59275,10.195,9.49503,10.0666,1645068.9679372,0
+SSRM.US,D,20161206,000000,10.0212,10.1752,9.67075,9.74677,1558879.9490583,0
+SSRM.US,D,20161207,000000,9.90373,10.0015,9.71912,9.74677,1961874.6679789,0
+SSRM.US,D,20161208,000000,9.7665,9.78527,9.44072,9.6125,1181781.3396216,0
+SSRM.US,D,20161209,000000,9.48515,9.58289,8.94109,9.02847,2075407.3042801,0
+SSRM.US,D,20161212,000000,9.13548,9.30982,8.89726,9.01888,1661185.0290319,0
+SSRM.US,D,20161213,000000,9.04801,9.32394,8.95078,9.13548,1605198.1771926,0
+SSRM.US,D,20161214,000000,9.24239,9.30094,8.49409,8.51353,2350457.1105163,0
+SSRM.US,D,20161215,000000,8.13454,8.28992,7.83335,8.02753,2941580.2527357,0
+SSRM.US,D,20161216,000000,8.20256,8.27533,7.82347,7.92061,4863562.8579848,0
+SSRM.US,D,20161219,000000,8.3774,8.3774,7.84282,7.96929,1613521.6010778,0
+SSRM.US,D,20161220,000000,7.70688,7.91095,7.48338,7.84282,1662420.8300712,0
+SSRM.US,D,20161221,000000,7.8526,7.94974,7.75546,7.78457,985733.66015433,0
+SSRM.US,D,20161222,000000,7.68734,8.06633,7.67776,7.7749,889560.98960051,0
+SSRM.US,D,20161223,000000,7.78457,8.00808,7.74578,7.88172,861184.16147317,0
+SSRM.US,D,20161227,000000,8.06633,8.39685,8.01785,8.28992,1425892.562953,0
+SSRM.US,D,20161228,000000,8.14422,8.66892,8.06633,8.56201,1594249.1825746,0
+SSRM.US,D,20161229,000000,8.67861,9.30094,8.63881,9.20339,2603072.0631306,0
+SSRM.US,D,20161230,000000,9.26174,9.54735,8.62035,8.66892,2758179.274888,0
+SSRM.US,D,20170103,000000,8.83409,9.24239,8.71759,9.22295,2237372.198854,0
+SSRM.US,D,20170104,000000,9.33874,9.43678,9.13637,9.30982,1599656.3185974,0
+SSRM.US,D,20170105,000000,9.55327,10.2049,9.47528,10.1555,3262113.6149288,0
+SSRM.US,D,20170106,000000,10.0113,10.195,9.26174,9.55327,3051970.7129516,0
+SSRM.US,D,20170109,000000,9.805,10.1752,9.66581,9.805,2517149.4505415,0
+SSRM.US,D,20170110,000000,9.86424,10.2344,9.729,9.87411,2221161.9332539,0
+SSRM.US,D,20170111,000000,9.729,9.82475,9.27122,9.57301,3690551.6539358,0
+SSRM.US,D,20170112,000000,9.86424,9.96194,9.55327,9.67964,2006237.8993869,0
+SSRM.US,D,20170113,000000,9.55327,9.805,9.35858,9.78527,1513856.2731605,0
+SSRM.US,D,20170117,000000,10.0765,10.1545,9.86424,10.0212,1642619.6507954,0
+SSRM.US,D,20170118,000000,10.0113,10.1061,9.49503,9.651,1881329.815814,0
+SSRM.US,D,20170119,000000,9.54339,9.71912,9.35858,9.6125,1392324.3575089,0
+SSRM.US,D,20170120,000000,9.62238,10.0113,9.50489,9.75664,1430218.8795423,0
+SSRM.US,D,20170123,000000,9.92343,9.96691,9.729,9.94325,1499611.1338032,0
+SSRM.US,D,20170124,000000,9.93334,10.1653,9.729,9.87411,1840051.0222459,0
+SSRM.US,D,20170125,000000,9.651,9.82475,9.58189,9.82475,1255472.5607765,0
+SSRM.US,D,20170126,000000,9.49503,9.75664,9.47528,9.59275,1412845.7454233,0
+SSRM.US,D,20170127,000000,9.57301,9.93334,9.54339,9.89386,1333706.8701786,0
+SSRM.US,D,20170130,000000,9.97189,10.1455,9.81489,9.91362,1200511.8289806,0
+SSRM.US,D,20170131,000000,10.2049,10.3885,10.0962,10.2739,2328334.2460092,0
+SSRM.US,D,20170201,000000,10.1061,10.3885,10.0301,10.2828,1850090.3862629,0
+SSRM.US,D,20170202,000000,10.6314,10.7883,10.4714,10.6896,2123996.5700619,0
+SSRM.US,D,20170203,000000,10.6796,10.7982,10.6047,10.7192,1487307.8228003,0
+SSRM.US,D,20170206,000000,10.9137,11.4389,10.8366,11.4003,3081498.254178,0
+SSRM.US,D,20170207,000000,11.2246,11.5317,11.0893,11.1673,2610156.6471216,0
+SSRM.US,D,20170208,000000,11.3806,11.9078,11.3806,11.5267,3666183.0755729,0
+SSRM.US,D,20170209,000000,11.5662,11.6521,11.1288,11.2049,2407781.0585621,0
+SSRM.US,D,20170210,000000,11.1387,11.5365,11.0499,11.3905,2447167.6584078,0
+SSRM.US,D,20170213,000000,11.2444,11.4201,11.2395,11.2829,1302104.8039289,0
+SSRM.US,D,20170214,000000,11.5465,11.5465,11.119,11.3511,1477547.0204931,0
+SSRM.US,D,20170215,000000,11.2246,11.2246,10.886,11.04,2384555.0896848,0
+SSRM.US,D,20170216,000000,11.109,11.4201,11.109,11.2582,1689698.6056349,0
+SSRM.US,D,20170217,000000,11.2542,11.3311,10.8949,10.9718,1639247.5346807,0
+SSRM.US,D,20170221,000000,10.7488,11.04,10.6047,10.808,1895607.3696248,0
+SSRM.US,D,20170222,000000,10.7783,10.8565,10.4033,10.6511,2161786.7580731,0
+SSRM.US,D,20170223,000000,10.9235,11.0499,10.5849,10.5947,3103871.3177479,0
+SSRM.US,D,20170224,000000,10.9137,11.6817,10.9137,11.2049,4353544.7302047,0
+SSRM.US,D,20170227,000000,11.2246,11.6422,10.2641,10.3589,4524398.2756966,0
+SSRM.US,D,20170228,000000,10.575,10.9718,10.4762,10.7883,3186129.0711893,0
+SSRM.US,D,20170301,000000,10.5849,10.9907,10.4083,10.9137,3293591.0881228,0
+SSRM.US,D,20170302,000000,10.6214,10.809,9.8445,9.93334,3175748.3424591,0
+SSRM.US,D,20170303,000000,9.94325,10.2976,9.67964,10.2049,2456253.8349017,0
+SSRM.US,D,20170306,000000,10.1358,10.1841,9.55327,9.73689,2213394.6198363,0
+SSRM.US,D,20170307,000000,9.60263,9.94325,9.45553,9.73689,1691756.9234316,0
+SSRM.US,D,20170308,000000,9.55327,9.85437,9.49503,9.54339,1729756.7924388,0
+SSRM.US,D,20170309,000000,9.54339,9.69938,9.44664,9.4654,1548410.0805811,0
+SSRM.US,D,20170310,000000,9.50489,9.78527,9.43678,9.70925,1990167.4211175,0
+SSRM.US,D,20170313,000000,9.81586,10.3786,9.73689,10.2344,3085448.7656971,0
+SSRM.US,D,20170314,000000,10.195,10.3687,9.69443,9.75664,2359621.2842891,0
+SSRM.US,D,20170315,000000,9.8445,10.7685,9.72406,10.6214,3580314.1494223,0
+SSRM.US,D,20170316,000000,10.9423,10.9423,10.4368,10.5652,2325106.9819836,0
+SSRM.US,D,20170317,000000,10.6047,10.6896,10.0864,10.1159,3938161.6123408,0
+SSRM.US,D,20170320,000000,10.1752,10.4565,10.1712,10.3983,1433714.5757609,0
+SSRM.US,D,20170321,000000,10.4467,10.7685,10.4467,10.575,2545908.161449,0
+SSRM.US,D,20170322,000000,10.6511,10.6609,10.3312,10.4083,1496546.9549967,0
+SSRM.US,D,20170323,000000,10.5059,10.5257,10.0488,10.2444,2443016.5824576,0
+SSRM.US,D,20170324,000000,10.195,10.3736,10.0962,10.2147,957155.25464434,0
+SSRM.US,D,20170327,000000,10.4961,10.5849,10.2828,10.5355,1358592.053894,0
+SSRM.US,D,20170328,000000,10.5553,10.575,10.04,10.2049,1693927.6788636,0
+SSRM.US,D,20170329,000000,10.1653,10.3213,10.0488,10.2147,1140235.1268121,0
+SSRM.US,D,20170330,000000,10.1159,10.2147,10.035,10.1061,957025.59683039,0
+SSRM.US,D,20170331,000000,10.1358,10.4083,10.0212,10.3124,1474954.8771656,0
+SSRM.US,D,20170403,000000,10.3401,10.8565,10.3124,10.7685,2044523.4207656,0
+SSRM.US,D,20170404,000000,10.9137,10.9137,10.6047,10.8565,1531377.2982236,0
+SSRM.US,D,20170405,000000,10.6994,11.0301,10.6314,10.9137,1948984.8579581,0
+SSRM.US,D,20170406,000000,10.8268,10.9907,10.7783,10.8949,879077.95275145,0
+SSRM.US,D,20170407,000000,11.109,11.1664,10.6116,10.7982,1882728.7020725,0
+SSRM.US,D,20170410,000000,10.6994,10.7093,10.4181,10.5947,2165468.8373993,0
+SSRM.US,D,20170411,000000,10.7488,11.0499,10.6511,11.0005,2386278.120478,0
+SSRM.US,D,20170412,000000,10.9621,11.0943,10.8366,11.04,2810140.6567846,0
+SSRM.US,D,20170413,000000,11.0301,11.0598,10.6994,10.7883,2293969.8605513,0
+SSRM.US,D,20170417,000000,10.8169,10.8366,10.2294,10.4565,2698172.0178643,0
+SSRM.US,D,20170418,000000,10.3885,10.4961,10.195,10.4665,2009752.8416873,0
+SSRM.US,D,20170419,000000,10.3589,10.3885,9.8445,10.0578,2497686.5971239,0
+SSRM.US,D,20170420,000000,10.0765,10.7192,10.0666,10.2828,1686082.3681674,0
+SSRM.US,D,20170421,000000,10.3312,10.4083,10.185,10.3589,1415485.4974794,0
+SSRM.US,D,20170424,000000,10.1455,10.2828,10.0212,10.2049,1876599.3315078,0
+SSRM.US,D,20170425,000000,10.0015,10.0301,9.45553,9.67075,4147744.3520436,0
+SSRM.US,D,20170426,000000,9.52365,10.1358,9.52365,9.98164,3339263.0530905,0
+SSRM.US,D,20170427,000000,9.94325,10.0015,9.62238,9.74677,1992445.5494269,0
+SSRM.US,D,20170428,000000,9.79513,10.0765,9.71912,10.0212,2197564.211113,0
+SSRM.US,D,20170501,000000,9.92343,10.0015,9.6895,9.83463,1723541.3209821,0
+SSRM.US,D,20170502,000000,9.7665,9.91858,9.66088,9.75664,1589097.310373,0
+SSRM.US,D,20170503,000000,9.75664,9.83463,9.4654,9.56315,2928727.9219269,0
+SSRM.US,D,20170504,000000,9.34872,9.43678,8.50366,8.77593,3670560.0397457,0
+SSRM.US,D,20170505,000000,8.91198,8.98977,8.73694,8.92649,1877483.638317,0
+SSRM.US,D,20170508,000000,8.87308,8.89253,8.60091,8.87308,2332743.6246357,0
+SSRM.US,D,20170509,000000,8.76607,8.93142,8.64464,8.91198,1754285.4171658,0
+SSRM.US,D,20170510,000000,9.02847,9.20339,8.94109,9.15493,2298071.3018694,0
+SSRM.US,D,20170511,000000,9.25207,9.56315,9.1646,9.53353,1755017.7812243,0
+SSRM.US,D,20170512,000000,9.70925,9.95308,9.651,9.92343,3000074.1599622,0
+SSRM.US,D,20170515,000000,10.185,10.2147,9.78527,10.0301,2044008.8413164,0
+SSRM.US,D,20170516,000000,10.0578,10.1555,10.0301,10.0666,1447352.9570669,0
+SSRM.US,D,20170517,000000,10.2739,10.4141,10.1455,10.2444,2442088.7187265,0
+SSRM.US,D,20170518,000000,10.0765,10.1397,9.68457,9.93334,1733023.5615796,0
+SSRM.US,D,20170519,000000,10.0578,10.0864,9.78527,9.82475,2391188.9101818,0
+SSRM.US,D,20170522,000000,9.91362,10.2444,9.91362,10.185,1761913.9562044,0
+SSRM.US,D,20170523,000000,10.1752,10.185,9.66088,9.69938,3452439.1304033,0
+SSRM.US,D,20170524,000000,9.67075,9.805,9.27122,9.58289,3342049.683139,0
+SSRM.US,D,20170525,000000,9.44664,9.57301,9.28099,9.43678,1368781.3347582,0
+SSRM.US,D,20170526,000000,9.59275,9.62731,9.43678,9.43678,1112242.2073683,0
+SSRM.US,D,20170530,000000,9.33874,9.37824,9.19383,9.22295,1392302.0725722,0
+SSRM.US,D,20170531,000000,9.26174,9.30094,9.07723,9.23262,1521449.3588905,0
+SSRM.US,D,20170601,000000,9.11603,9.18997,9.02847,9.14515,1334298.4339548,0
+SSRM.US,D,20170602,000000,9.3191,9.3884,9.15987,9.26174,1796425.2196548,0
+SSRM.US,D,20170605,000000,9.3191,9.34872,9.04801,9.28099,1870896.4135969,0
+SSRM.US,D,20170606,000000,9.37824,9.71418,9.34872,9.64113,2710806.5640638,0
+SSRM.US,D,20170607,000000,9.53353,9.65593,9.32888,9.651,2004224.1514639,0
+SSRM.US,D,20170608,000000,9.54339,9.73788,9.37824,9.66088,1663573.5690735,0
+SSRM.US,D,20170609,000000,9.41802,9.44664,9.23262,9.25207,1958491.4093958,0
+SSRM.US,D,20170612,000000,9.19383,9.53155,9.14515,9.32888,1984638.7308941,0
+SSRM.US,D,20170613,000000,9.28099,9.59275,9.25207,9.54339,1413262.0685602,0
+SSRM.US,D,20170614,000000,9.7665,9.7665,8.81483,8.94109,3840225.3929269,0
+SSRM.US,D,20170615,000000,8.82451,9.30094,8.82451,9.07723,2871391.8184611,0
+SSRM.US,D,20170616,000000,9.09658,9.20339,8.89253,8.92165,19509953.644359,0
+SSRM.US,D,20170619,000000,8.88286,9.07723,8.81483,9.03834,1830776.436741,0
+SSRM.US,D,20170620,000000,9.02847,9.10637,8.91198,9.04801,875422.21016874,0
+SSRM.US,D,20170621,000000,9.03834,9.21327,8.96054,9.14515,1102135.988541,0
+SSRM.US,D,20170622,000000,9.24239,9.49009,9.21327,9.44664,1675384.5855639,0
+SSRM.US,D,20170623,000000,9.47528,9.70432,9.4654,9.67964,1604651.1832899,0
+SSRM.US,D,20170626,000000,9.59275,9.71912,9.44664,9.651,989490.69790418,0
+SSRM.US,D,20170627,000000,9.7665,9.78527,9.53353,9.54833,1136077.9731521,0
+SSRM.US,D,20170628,000000,9.64113,9.82475,9.51871,9.79513,983592.28032063,0
+SSRM.US,D,20170629,000000,9.80995,9.94325,9.3039,9.4279,3245230.7494187,0
+SSRM.US,D,20170630,000000,9.34872,9.53353,9.27122,9.43678,1406602.9242713,0
+SSRM.US,D,20170703,000000,9.15493,9.19383,8.95078,8.97999,978700.73669862,0
+SSRM.US,D,20170705,000000,8.97999,9.11119,8.91098,9.08681,1732941.5124942,0
+SSRM.US,D,20170706,000000,9.06747,9.1646,8.97032,9.03834,1048570.0911968,0
+SSRM.US,D,20170707,000000,8.94109,8.99944,8.78561,8.79519,1336253.4306808,0
+SSRM.US,D,20170710,000000,8.70772,9.05295,8.62035,9.02847,1762322.175728,0
+SSRM.US,D,20170711,000000,8.98977,9.09412,8.81483,9.08681,1046107.6056832,0
+SSRM.US,D,20170712,000000,9.23262,9.29058,8.93142,8.96054,1619596.2722522,0
+SSRM.US,D,20170713,000000,8.97032,9.07723,8.77593,8.85373,1356595.5261493,0
+SSRM.US,D,20170714,000000,9.07723,9.19866,9.01888,9.14515,1619778.6035531,0
+SSRM.US,D,20170717,000000,9.27122,9.44171,9.21407,9.36847,1530421.0718456,0
+SSRM.US,D,20170718,000000,9.44664,9.58289,9.41802,9.50489,2282034.2510051,0
+SSRM.US,D,20170719,000000,9.49503,9.60263,9.49503,9.55327,1424788.4456311,0
+SSRM.US,D,20170720,000000,9.51378,9.67964,9.49996,9.55327,1109063.5650229,0
+SSRM.US,D,20170721,000000,9.6125,9.66088,9.4654,9.57301,937213.27508616,0
+SSRM.US,D,20170724,000000,9.56315,9.56315,9.39828,9.44664,1651537.6773119,0
+SSRM.US,D,20170725,000000,9.55327,9.57301,9.32888,9.37824,1293687.1755382,0
+SSRM.US,D,20170726,000000,9.37824,9.6125,9.22295,9.55327,1934152.2066314,0
+SSRM.US,D,20170727,000000,9.60263,9.60263,9.29058,9.35858,1675823.1936378,0
+SSRM.US,D,20170728,000000,9.41802,9.57301,9.39235,9.50489,1106411.6575468,0
+SSRM.US,D,20170731,000000,9.44664,9.6125,9.33874,9.45553,1036887.7195686,0
+SSRM.US,D,20170801,000000,9.3884,9.55327,9.3191,9.43678,1156055.4060187,0
+SSRM.US,D,20170802,000000,9.3884,9.48515,9.29058,9.29058,826909.92871395,0
+SSRM.US,D,20170803,000000,9.57301,9.57301,9.22295,9.30094,352108.07874755,0
+SSRM.US,D,20170804,000000,9.18415,9.18415,8.63991,8.78561,1421708.0595978,0
+SSRM.US,D,20170807,000000,8.74671,8.85373,8.71759,8.78561,813800.30818049,0
+SSRM.US,D,20170808,000000,8.78561,9.00922,8.68847,8.79519,1185436.0692526,0
+SSRM.US,D,20170809,000000,8.91198,8.99934,8.83409,8.89253,1278101.9011193,0
+SSRM.US,D,20170810,000000,9.30094,10.0666,9.12551,10.0113,2688166.0812526,0
+SSRM.US,D,20170811,000000,9.91362,10.0261,9.69938,9.85437,1403090.0078744,0
+SSRM.US,D,20170814,000000,9.78527,9.78527,9.58782,9.67075,808910.79046183,0
+SSRM.US,D,20170815,000000,9.37824,9.60263,9.37824,9.40814,969085.79943209,0
+SSRM.US,D,20170816,000000,9.41802,9.79513,9.3884,9.6895,966900.86267651,0
+SSRM.US,D,20170817,000000,9.78527,9.78527,9.56315,9.70925,904502.02675616,0
+SSRM.US,D,20170818,000000,9.81489,9.94621,9.55524,9.6125,1183870.0459684,0
+SSRM.US,D,20170821,000000,9.651,9.71912,9.55327,9.6895,722319.62976939,0
+SSRM.US,D,20170822,000000,9.6895,9.7665,9.63125,9.66088,627254.1153926,0
+SSRM.US,D,20170823,000000,9.71912,9.81489,9.61152,9.75664,771495.39456908,0
+SSRM.US,D,20170824,000000,9.70925,9.83463,9.64113,9.74677,674333.07023214,0
+SSRM.US,D,20170825,000000,9.77638,9.86424,9.66088,9.75664,727779.43927915,0
+SSRM.US,D,20170828,000000,9.79513,10.195,9.79513,10.195,1135008.2961868,0
+SSRM.US,D,20170829,000000,10.2344,10.4083,10.0015,10.1555,1068813.9303531,0
+SSRM.US,D,20170830,000000,10.0488,10.1061,9.85437,9.92343,672896.70476185,0
+SSRM.US,D,20170831,000000,9.91362,10.2049,9.89386,10.1653,781859.91607257,0
+SSRM.US,D,20170901,000000,10.2049,10.2444,10.0301,10.2247,566856.87197527,0
+SSRM.US,D,20170905,000000,10.3026,10.4318,10.2344,10.428,1057974.3345156,0
+SSRM.US,D,20170906,000000,10.3589,10.5553,10.1802,10.2828,1081442.3988426,0
+SSRM.US,D,20170907,000000,10.3499,10.5355,10.3499,10.5257,955429.18499599,0
+SSRM.US,D,20170908,000000,10.5652,10.5849,10.3885,10.4665,980731.70480012,0
+SSRM.US,D,20170911,000000,10.1555,10.4368,10.1159,10.1752,941529.46215871,0
+SSRM.US,D,20170912,000000,10.1653,10.423,10.0765,10.3589,957120.81428751,0
+SSRM.US,D,20170913,000000,10.3026,10.3499,10.0962,10.1159,934588.71730512,0
+SSRM.US,D,20170914,000000,10.1358,10.2344,10.0666,10.1752,964307.70639729,0
+SSRM.US,D,20170915,000000,10.1258,10.2641,10.0666,10.1358,1197678.6031552,0
+SSRM.US,D,20170918,000000,10.0301,10.0578,9.8445,9.89386,1065287.8455844,0
+SSRM.US,D,20170919,000000,9.87411,10.0488,9.85437,9.97189,807388.32409946,0
+SSRM.US,D,20170920,000000,9.99159,10.1258,9.67371,9.82475,1025393.7569512,0
+SSRM.US,D,20170921,000000,9.62238,9.92343,9.62238,9.81489,645421.40362221,0
+SSRM.US,D,20170922,000000,9.93334,10.04,9.91362,9.97189,572214.37336621,0
+SSRM.US,D,20170925,000000,9.96194,10.4368,9.92343,10.3983,1135914.8879328,0
+SSRM.US,D,20170926,000000,10.2739,10.4565,10.2049,10.3124,869415.40675635,0
+SSRM.US,D,20170927,000000,10.1061,10.3124,10.1061,10.2444,794572.45955078,0
+SSRM.US,D,20170928,000000,10.3401,10.5947,10.2147,10.5454,905139.17335758,0
+SSRM.US,D,20170929,000000,10.4762,10.6116,10.2927,10.3026,1042254.3375246,0
+SSRM.US,D,20171002,000000,10.3124,10.3687,10.1555,10.2927,611207.94796327,0
+SSRM.US,D,20171003,000000,10.3589,10.5306,10.3401,10.4961,517839.12763636,0
+SSRM.US,D,20171004,000000,10.5947,10.7685,10.5355,10.7586,1116723.5055634,0
+SSRM.US,D,20171005,000000,10.7586,10.8762,10.6718,10.6896,1217928.5200215,0
+SSRM.US,D,20171006,000000,10.6896,10.9037,10.428,10.886,1054438.1202302,0
+SSRM.US,D,20171009,000000,10.886,10.9521,10.7883,10.886,494281.92356234,0
+SSRM.US,D,20171010,000000,10.9621,11.0203,10.7586,10.7883,676540.29192448,0
+SSRM.US,D,20171011,000000,10.7883,11.0696,10.7783,11.0203,1889540.8020638,0
+SSRM.US,D,20171012,000000,11.04,11.0796,10.9235,11.0005,998519.13615288,0
+SSRM.US,D,20171013,000000,10.9521,11.0203,9.92343,10.0765,2827286.8897292,0
+SSRM.US,D,20171016,000000,10.185,10.185,9.7665,9.79513,1566076.9706848,0
+SSRM.US,D,20171017,000000,9.6895,9.805,9.60263,9.73689,960074.58136181,0
+SSRM.US,D,20171018,000000,9.69938,9.7665,9.59275,9.59275,865899.45150432,0
+SSRM.US,D,20171019,000000,9.67964,9.70925,9.60263,9.66088,773937.62104923,0
+SSRM.US,D,20171020,000000,9.52365,9.57992,9.45553,9.53353,1214064.1093945,0
+SSRM.US,D,20171023,000000,9.4654,9.69938,9.43678,9.62238,934409.42485925,0
+SSRM.US,D,20171024,000000,9.6125,9.70925,9.55327,9.58289,782249.90246612,0
+SSRM.US,D,20171025,000000,9.54339,9.62238,9.45553,9.49503,896391.32272191,0
+SSRM.US,D,20171026,000000,9.47528,9.53353,9.33874,9.35858,1013554.377814,0
+SSRM.US,D,20171027,000000,9.32888,9.50885,9.26174,9.4279,684403.83575088,0
+SSRM.US,D,20171030,000000,9.41802,9.58289,9.3191,9.50489,607556.25718727,0
+SSRM.US,D,20171031,000000,9.49503,9.49503,9.30094,9.32888,593055.85400875,0
+SSRM.US,D,20171101,000000,9.4279,9.52365,9.33874,9.36847,587694.30081114,0
+SSRM.US,D,20171102,000000,9.37824,9.52365,9.32888,9.34872,536252.56312216,0
+SSRM.US,D,20171103,000000,9.34872,9.37824,9.14515,9.32888,756004.32465576,0
+SSRM.US,D,20171106,000000,9.34872,9.48515,9.34872,9.41802,1191212.9326355,0
+SSRM.US,D,20171107,000000,9.29058,9.44664,9.28099,9.37824,867262.88445427,0
+SSRM.US,D,20171108,000000,9.12571,9.15987,8.33367,8.5475,2372606.3117669,0
+SSRM.US,D,20171109,000000,8.53288,8.65935,8.32399,8.60091,1117346.4708414,0
+SSRM.US,D,20171110,000000,8.58156,8.61068,8.35805,8.42597,987647.12586192,0
+SSRM.US,D,20171113,000000,8.35805,8.47938,8.33841,8.42597,1071499.2652344,0
+SSRM.US,D,20171114,000000,8.34827,8.44542,8.31915,8.3774,651673.34133913,0
+SSRM.US,D,20171115,000000,8.42597,8.43584,8.09555,8.26081,1202477.9681751,0
+SSRM.US,D,20171116,000000,8.24126,8.42597,8.17344,8.40652,986566.30642836,0
+SSRM.US,D,20171117,000000,8.38717,8.54266,8.29971,8.48432,1681483.5675784,0
+SSRM.US,D,20171120,000000,8.38717,8.47463,8.26081,8.27048,770823.80761082,0
+SSRM.US,D,20171121,000000,8.27048,8.46003,8.27048,8.39685,921918.71779713,0
+SSRM.US,D,20171122,000000,8.42597,8.46596,8.38717,8.46497,672362.87923094,0
+SSRM.US,D,20171124,000000,8.43584,8.56201,8.33841,8.34827,345383.0926,0
+SSRM.US,D,20171127,000000,8.4163,8.4163,8.1539,8.27048,634879.61557618,0
+SSRM.US,D,20171128,000000,8.26081,8.38717,8.21224,8.26081,727581.91370319,0
+SSRM.US,D,20171129,000000,8.21214,8.25103,8.12467,8.20256,813515.66876079,0
+SSRM.US,D,20171130,000000,8.13454,8.26574,8.03721,8.09555,1105778.562752,0
+SSRM.US,D,20171201,000000,8.18292,8.28992,8.03721,8.14422,765451.11194482,0
+SSRM.US,D,20171204,000000,8.08587,8.16366,7.99841,8.01785,640110.49800816,0
+SSRM.US,D,20171205,000000,7.95951,8.02753,7.78942,7.88172,1117296.8362095,0
+SSRM.US,D,20171206,000000,7.80412,7.92061,7.76513,7.76513,918312.60984635,0
+SSRM.US,D,20171207,000000,7.66799,7.79918,7.58052,7.67776,849446.07750303,0
+SSRM.US,D,20171208,000000,7.66799,7.93029,7.66799,7.80412,682036.56769443,0
+SSRM.US,D,20171211,000000,7.79436,7.87195,7.68447,7.71666,908632.84367282,0
+SSRM.US,D,20171212,000000,7.68734,7.71666,7.59019,7.61951,678872.10667244,0
+SSRM.US,D,20171213,000000,7.59019,8.12467,7.59019,8.04697,1016320.748829,0
+SSRM.US,D,20171214,000000,8.04697,8.22931,7.95951,8.0762,998817.95689599,0
+SSRM.US,D,20171215,000000,8.19279,8.20256,7.94974,8.03721,1316450.2255016,0
+SSRM.US,D,20171218,000000,8.13454,8.27533,8.10532,8.22192,834542.51955922,0
+SSRM.US,D,20171219,000000,8.20256,8.28026,8.08972,8.16366,540919.23147307,0
+SSRM.US,D,20171220,000000,8.26081,8.42597,8.17344,8.38717,630036.69363441,0
+SSRM.US,D,20171221,000000,8.3774,8.42597,8.30938,8.39685,436895.17251292,0
+SSRM.US,D,20171222,000000,8.39685,8.49409,8.32882,8.4163,493723.78719131,0
+SSRM.US,D,20171226,000000,8.47463,8.57178,8.42597,8.54266,481202.69157904,0
+SSRM.US,D,20171227,000000,8.44542,8.54266,8.39685,8.43584,534522.44166711,0
+SSRM.US,D,20171228,000000,8.46497,8.58156,8.36763,8.51353,546903.74994871,0
+SSRM.US,D,20171229,000000,8.55243,8.59122,8.4163,8.54266,748560.1428214,0
+SSRM.US,D,20180102,000000,8.64948,8.73694,8.5086,8.68847,971544.23313899,0
+SSRM.US,D,20180103,000000,8.64948,8.70772,8.30454,8.46497,1480472.4249205,0
+SSRM.US,D,20180104,000000,8.44542,8.48432,8.32882,8.43584,1168122.6992821,0
+SSRM.US,D,20180105,000000,8.40652,8.48432,8.26081,8.30938,606612.18622937,0
+SSRM.US,D,20180108,000000,8.36763,8.38717,8.21214,8.24126,841027.43616062,0
+SSRM.US,D,20180109,000000,7.94974,8.03721,7.53185,7.60965,2500964.5087331,0
+SSRM.US,D,20180110,000000,7.67776,7.83335,7.59997,7.71666,1510123.5462507,0
+SSRM.US,D,20180111,000000,7.72624,7.82347,7.70688,7.72624,1301098.9429191,0
+SSRM.US,D,20180112,000000,7.78457,7.91578,7.71666,7.8526,1516207.3339902,0
+SSRM.US,D,20180116,000000,8.22192,9.01888,8.16366,8.98977,3189647.0523447,0
+SSRM.US,D,20180117,000000,8.96054,9.25207,8.92214,9.11603,2151344.2392909,0
+SSRM.US,D,20180118,000000,9.08681,9.19383,8.74671,8.78561,1133311.6021369,0
+SSRM.US,D,20180119,000000,8.82451,8.95078,8.77593,8.82451,639874.48026868,0
+SSRM.US,D,20180122,000000,8.88286,8.97999,8.80506,8.88286,702165.94331186,0
+SSRM.US,D,20180123,000000,8.79519,9.01888,8.76143,8.97999,950375.56910654,0
+SSRM.US,D,20180124,000000,9.14515,9.2267,9.03834,9.17427,1186244.4046865,0
+SSRM.US,D,20180125,000000,9.17427,9.27122,8.6629,8.73694,1355975.5997263,0
+SSRM.US,D,20180126,000000,8.76607,8.92165,8.76607,8.84396,816832.07253351,0
+SSRM.US,D,20180129,000000,8.71759,8.77593,8.43584,8.43584,1349901.9415036,0
+SSRM.US,D,20180130,000000,8.51353,8.53278,8.27048,8.28026,1070484.2876595,0
+SSRM.US,D,20180131,000000,8.32882,8.4551,8.18292,8.40652,1217083.7183274,0
+SSRM.US,D,20180201,000000,8.35805,8.52322,8.28509,8.31915,714775.16571954,0
+SSRM.US,D,20180202,000000,8.19279,8.35805,8.13454,8.14422,1238699.094047,0
+SSRM.US,D,20180205,000000,8.14422,8.23168,8.08587,8.16366,1277857.7797665,0
+SSRM.US,D,20180206,000000,8.10532,8.22684,8.03721,8.0762,1358562.6782955,0
+SSRM.US,D,20180207,000000,8.05675,8.26081,7.96929,8.01785,1369141.9455534,0
+SSRM.US,D,20180208,000000,8.01785,8.19279,8.00808,8.05675,1610345.9975875,0
+SSRM.US,D,20180209,000000,8.03721,8.04214,7.54162,7.63887,2448768.1220489,0
+SSRM.US,D,20180212,000000,7.66799,8.17808,7.66799,8.115,1419866.5134588,0
+SSRM.US,D,20180213,000000,8.1538,8.19279,8.00808,8.06633,713788.55079143,0
+SSRM.US,D,20180214,000000,8.04697,8.61068,8.04697,8.57178,1359466.2311866,0
+SSRM.US,D,20180215,000000,8.62035,8.66429,8.43584,8.57178,847660.24370605,0
+SSRM.US,D,20180216,000000,8.46497,8.63496,8.28026,8.39685,1051421.5501522,0
+SSRM.US,D,20180220,000000,8.23168,8.40179,8.23168,8.23168,812067.14787044,0
+SSRM.US,D,20180221,000000,8.30938,8.39211,8.02753,8.02753,1433662.9152257,0
+SSRM.US,D,20180222,000000,8.06633,8.23168,8.02753,8.09555,771096.29161048,0
+SSRM.US,D,20180223,000000,8.00808,8.25094,7.42504,8.1538,1927498.1271008,0
+SSRM.US,D,20180226,000000,8.25103,8.57178,8.22192,8.55243,1516957.9311788,0
+SSRM.US,D,20180227,000000,8.47463,8.55243,8.20256,8.27048,1539076.7438793,0
+SSRM.US,D,20180228,000000,8.25103,8.31915,8.06633,8.06633,990573.54324109,0
+SSRM.US,D,20180301,000000,7.95951,8.48915,7.95951,8.34827,1283755.1843985,0
+SSRM.US,D,20180302,000000,8.42597,8.49409,8.29971,8.38717,775528.96812526,0
+SSRM.US,D,20180305,000000,8.31915,8.39685,8.17808,8.26081,933325.56657067,0
+SSRM.US,D,20180306,000000,8.39685,8.55243,8.38233,8.43584,732661.86633612,0
+SSRM.US,D,20180307,000000,8.4163,8.4163,8.13454,8.16366,855412.36284857,0
+SSRM.US,D,20180308,000000,8.1538,8.29971,8.04697,8.28992,779978.86481847,0
+SSRM.US,D,20180309,000000,8.21214,8.44542,8.21214,8.30938,529813.22934599,0
+SSRM.US,D,20180312,000000,8.28992,8.50366,8.22182,8.47463,649051.82241311,0
+SSRM.US,D,20180313,000000,8.53288,8.95078,8.49409,8.88286,1365474.0475507,0
+SSRM.US,D,20180314,000000,8.91198,8.98977,8.84396,8.9022,1018974.6822086,0
+SSRM.US,D,20180315,000000,8.78561,8.91198,8.7322,8.79519,694259.85551525,0
+SSRM.US,D,20180316,000000,8.79519,8.87308,8.67861,8.72737,2368156.4150736,0
+SSRM.US,D,20180319,000000,8.70772,8.83409,8.64948,8.78561,831767.03197913,0
+SSRM.US,D,20180320,000000,8.68847,8.79519,8.62035,8.68847,866632.82851454,0
+SSRM.US,D,20180321,000000,8.82451,9.07723,8.78561,9.03834,1048006.8900674,0
+SSRM.US,D,20180322,000000,9.00922,9.05758,8.84396,9.03834,589666.51771568,0
+SSRM.US,D,20180323,000000,9.23262,9.51378,9.14515,9.39828,1273915.3718608,0
+SSRM.US,D,20180326,000000,9.47528,9.51378,9.25207,9.28099,1077833.2520368,0
+SSRM.US,D,20180327,000000,9.18415,9.3734,9.07723,9.3191,1368383.2447514,0
+SSRM.US,D,20180328,000000,9.22295,9.30094,9.13065,9.18415,707336.04864354,0
+SSRM.US,D,20180329,000000,9.18415,9.35858,9.06747,9.32888,793712.4635816,0
+SSRM.US,D,20180402,000000,9.39828,9.57301,9.27122,9.44664,784884.58976388,0
+SSRM.US,D,20180403,000000,9.37824,9.46047,9.24239,9.28099,643098.70543929,0
+SSRM.US,D,20180404,000000,9.35858,9.44664,9.22295,9.26174,533689.79539308,0
+SSRM.US,D,20180405,000000,9.24239,9.32888,9.13548,9.30982,452985.90981581,0
+SSRM.US,D,20180406,000000,9.33874,9.4654,9.32888,9.3884,541502.69163589,0
+SSRM.US,D,20180409,000000,9.3884,9.651,9.30982,9.53353,507352.0389806,0
+SSRM.US,D,20180410,000000,9.66088,9.74182,9.54833,9.71912,619673.18508258,0
+SSRM.US,D,20180411,000000,9.78527,9.97189,9.62238,9.78527,1334015.8204384,0
+SSRM.US,D,20180412,000000,9.74677,9.96194,9.60263,9.8445,780958.38908487,0
+SSRM.US,D,20180413,000000,9.90373,9.97686,9.76157,9.79513,836762.90962331,0
+SSRM.US,D,20180416,000000,9.75664,9.86424,9.651,9.85437,672060.00668114,0
+SSRM.US,D,20180417,000000,9.75664,10.0469,9.729,9.98164,690482.55873196,0
+SSRM.US,D,20180418,000000,10.0212,10.1653,9.83463,9.87411,1285808.4374366,0
+SSRM.US,D,20180419,000000,9.88399,10.0163,9.72406,9.97189,808858.11697491,0
+SSRM.US,D,20180420,000000,9.96194,10.0113,9.8445,9.99159,655228.80170633,0
+SSRM.US,D,20180423,000000,9.87411,9.94325,9.66088,9.88399,829272.13201206,0
+SSRM.US,D,20180424,000000,9.83463,10.0617,9.83463,9.99159,707605.49378818,0
+SSRM.US,D,20180425,000000,9.87411,10.0864,9.7665,9.98164,585732.2134233,0
+SSRM.US,D,20180426,000000,9.91362,10.0173,9.81489,9.86424,395930.39396298,0
+SSRM.US,D,20180427,000000,9.8445,10.1159,9.82475,10.0212,617924.83049746,0
+SSRM.US,D,20180430,000000,9.93334,10.0676,9.87411,9.93334,789983.78847856,0
+SSRM.US,D,20180501,000000,9.90373,9.98164,9.79513,9.96194,537866.19513496,0
+SSRM.US,D,20180502,000000,9.98164,10.2049,9.94325,10.0015,1049308.5329654,0
+SSRM.US,D,20180503,000000,10.1061,10.1455,9.99159,10.0301,426208.53237786,0
+SSRM.US,D,20180504,000000,10.0488,10.1358,9.95308,9.98164,599723.10191102,0
+SSRM.US,D,20180507,000000,9.96194,10.0498,9.91362,9.92343,375540.68976597,0
+SSRM.US,D,20180508,000000,9.92343,10.04,9.8445,10.0015,784448.00759343,0
+SSRM.US,D,20180509,000000,9.96194,10.0962,9.88399,9.99159,1086248.8545242,0
+SSRM.US,D,20180510,000000,10.0488,10.2828,10.0488,10.1358,971405.45875999,0
+SSRM.US,D,20180511,000000,10.2739,11.119,10.1455,10.5355,2135164.362241,0
+SSRM.US,D,20180514,000000,10.5454,10.5652,10.0815,10.2828,959439.46066373,0
+SSRM.US,D,20180515,000000,10.2344,10.2641,10.0113,10.0962,684612.50379522,0
+SSRM.US,D,20180516,000000,10.1455,10.2049,9.94325,9.98164,716394.87544239,0
+SSRM.US,D,20180517,000000,10.0113,10.0696,9.85437,9.95308,498307.39350516,0
+SSRM.US,D,20180518,000000,9.92343,10.0578,9.86523,9.98164,804178.28025227,0
+SSRM.US,D,20180521,000000,9.98164,10.0864,9.94819,10.0113,532491.47356562,0
+SSRM.US,D,20180522,000000,10.0301,10.1455,9.97686,9.99159,519625.97438502,0
+SSRM.US,D,20180523,000000,9.93334,10.2444,9.88497,10.2049,485452.02384128,0
+SSRM.US,D,20180524,000000,10.2739,10.4083,10.2344,10.3885,649453.96422672,0
+SSRM.US,D,20180525,000000,10.3124,10.3589,10.2294,10.3124,616095.4397786,0
+SSRM.US,D,20180529,000000,10.0015,10.195,9.98164,10.0765,794149.04575205,0
+SSRM.US,D,20180530,000000,10.0765,10.1653,9.99159,10.0666,479493.84210911,0
+SSRM.US,D,20180531,000000,10.1159,10.1358,9.94325,9.94325,387493.51949049,0
+SSRM.US,D,20180601,000000,9.96194,10.0962,9.85437,10.0015,513349.72582797,0
+SSRM.US,D,20180604,000000,10.0666,10.0962,9.92343,9.96194,580442.57979437,0
+SSRM.US,D,20180605,000000,9.98164,10.0449,9.93334,9.99159,333482.93636241,0
+SSRM.US,D,20180606,000000,9.97189,10.1653,9.97189,10.1455,382498.65479798,0
+SSRM.US,D,20180607,000000,10.1258,10.195,9.98164,10.0666,362845.36646618,0
+SSRM.US,D,20180608,000000,10.0301,10.0765,9.97189,10.0113,274010.51782122,0
+SSRM.US,D,20180611,000000,10.0113,10.1653,9.96194,10.0488,404867.66656125,0
+SSRM.US,D,20180612,000000,10.0765,10.0903,9.82475,10.0488,451743.01811479,0
+SSRM.US,D,20180613,000000,10.0666,10.1703,9.98164,10.1061,464124.32639638,0
+SSRM.US,D,20180614,000000,10.1555,10.3933,10.1555,10.3786,905303.27152838,0
+SSRM.US,D,20180615,000000,10.3026,10.5454,10.2147,10.3124,2882322.5799489,0
+SSRM.US,D,20180618,000000,10.2444,10.3213,10.1159,10.185,555440.90663669,0
+SSRM.US,D,20180619,000000,10.04,10.1455,9.35858,9.39828,1669425.3908801,0
+SSRM.US,D,20180620,000000,9.43678,9.54833,9.3191,9.32888,708863.57976426,0
+SSRM.US,D,20180621,000000,9.34872,9.53353,9.20339,9.52365,723814.74643664,0
+SSRM.US,D,20180622,000000,9.53353,9.68556,9.4654,9.64113,539821.1918611,0
+SSRM.US,D,20180625,000000,9.60263,9.74677,9.49503,9.58289,587695.31376281,0
+SSRM.US,D,20180626,000000,9.52365,9.63125,9.48515,9.53353,360271.45626872,0
+SSRM.US,D,20180627,000000,9.56315,9.59275,9.4279,9.43678,539946.79786836,0
+SSRM.US,D,20180628,000000,9.43678,9.56315,9.3734,9.41802,565807.45404353,0
+SSRM.US,D,20180629,000000,9.48515,9.66088,9.43678,9.59275,353472.52464916,0
+SSRM.US,D,20180702,000000,9.57301,9.67075,9.37824,9.55327,297707.50922591,0
+SSRM.US,D,20180703,000000,9.651,9.91362,9.651,9.86424,332991.6548017,0
+SSRM.US,D,20180705,000000,9.97189,10.0488,9.91362,10.0113,537705.13581919,0
+SSRM.US,D,20180706,000000,9.98164,10.0815,9.96194,9.99159,553847.53365732,0
+SSRM.US,D,20180709,000000,10.0212,10.0765,9.85437,9.87411,510627.92468646,0
+SSRM.US,D,20180710,000000,9.75664,9.97189,9.71912,9.91362,370175.08476166,0
+SSRM.US,D,20180711,000000,9.78527,9.96194,9.70432,9.729,541340.61936845,0
+SSRM.US,D,20180712,000000,9.75664,9.91362,9.73689,9.75664,323748.47079863,0
+SSRM.US,D,20180713,000000,9.66088,9.96194,9.58289,9.73689,287746.14248771,0
+SSRM.US,D,20180716,000000,9.7665,9.97189,9.74677,9.81489,374756.66517217,0
+SSRM.US,D,20180717,000000,9.67964,9.96194,9.67075,9.805,692427.42594138,0
+SSRM.US,D,20180718,000000,9.77638,10.0301,9.75664,9.98164,688346.24365663,0
+SSRM.US,D,20180719,000000,9.77638,10.195,9.77638,9.94325,724448.85418303,0
+SSRM.US,D,20180720,000000,9.99159,10.1061,9.90373,10.0864,781998.69045158,0
+SSRM.US,D,20180723,000000,10.0212,10.0932,9.805,9.85437,640021.35826107,0
+SSRM.US,D,20180724,000000,9.82475,10.1555,9.73689,10.1159,905478.51216756,0
+SSRM.US,D,20180725,000000,10.1752,10.4862,10.1358,10.3312,873684.99805201,0
+SSRM.US,D,20180726,000000,10.2828,10.4912,10.2541,10.3312,1128559.8458456,0
+SSRM.US,D,20180727,000000,10.3213,10.4181,10.0015,10.0301,745134.34026816,0
+SSRM.US,D,20180730,000000,10.0488,10.1061,9.92154,9.99159,508846.14269617,0
+SSRM.US,D,20180731,000000,10.0113,10.2049,9.98164,10.1159,413600.32292184,0
+SSRM.US,D,20180801,000000,10.0578,10.1653,10.0113,10.0765,815192.10377723,0
+SSRM.US,D,20180802,000000,10.0113,10.1989,10.0113,10.04,514289.74497919,0
+SSRM.US,D,20180803,000000,10.1752,10.2739,10.0578,10.0666,549443.21978933,0
+SSRM.US,D,20180806,000000,10.0212,10.1555,9.95308,9.96194,257941.05250344,0
+SSRM.US,D,20180807,000000,10.0015,10.2444,9.89386,9.90373,622773.83014926,0
+SSRM.US,D,20180808,000000,9.91362,9.96194,9.6895,9.87411,646534.63750925,0
+SSRM.US,D,20180809,000000,9.8445,10.0113,9.75664,9.805,723673.94615429,0
+SSRM.US,D,20180810,000000,10.0113,10.6314,9.92343,9.98164,1210700.0968932,0
+SSRM.US,D,20180813,000000,9.99159,9.99159,9.35858,9.37824,1155507.3991644,0
+SSRM.US,D,20180814,000000,9.43678,9.43678,8.99934,9.13548,889569.09321388,0
+SSRM.US,D,20180815,000000,8.96054,8.98977,8.57178,8.58156,1317168.4082369,0
+SSRM.US,D,20180816,000000,8.67861,8.75649,8.15874,8.18292,1537039.6980677,0
+SSRM.US,D,20180817,000000,8.20256,8.55243,8.10532,8.46497,1608840.7514036,0
+SSRM.US,D,20180820,000000,8.50366,8.56201,8.32882,8.47463,550724.60365386,0
+SSRM.US,D,20180821,000000,8.47463,8.57178,8.30938,8.48432,556319.13573594,0
+SSRM.US,D,20180822,000000,8.51353,8.55243,8.38717,8.50366,337807.22704833,0
+SSRM.US,D,20180823,000000,8.3774,8.4163,8.19684,8.26081,855266.49780786,0
+SSRM.US,D,20180824,000000,8.25103,8.71759,8.23168,8.65935,661350.06865763,0
+SSRM.US,D,20180827,000000,8.74671,8.89253,8.66892,8.88286,529046.42493062,0
+SSRM.US,D,20180828,000000,8.97032,9.02847,8.62035,8.71759,420756.82648149,0
+SSRM.US,D,20180829,000000,8.68847,8.70772,8.48915,8.59122,363682.06454691,0
+SSRM.US,D,20180830,000000,8.56201,8.56201,8.36763,8.43584,306660.98905092,0
+SSRM.US,D,20180831,000000,8.48432,8.54266,8.44542,8.4551,250290.22852807,0
+SSRM.US,D,20180904,000000,8.33841,8.33841,8.04697,8.15874,977476.0781277,0
+SSRM.US,D,20180905,000000,8.17344,8.20256,7.88172,8.02753,435948.06270001,0
+SSRM.US,D,20180906,000000,8.115,8.12467,7.91095,8.01785,715502.46501973,0
+SSRM.US,D,20180907,000000,7.94974,8.29971,7.93029,8.08587,579579.54497019,0
+SSRM.US,D,20180910,000000,8.06633,8.29971,7.90116,8.16366,599580.27572533,0
+SSRM.US,D,20180911,000000,8.0762,8.24126,8.01785,8.17344,494173.53773349,0
+SSRM.US,D,20180912,000000,8.17344,8.53288,8.115,8.4551,718262.75832476,0
+SSRM.US,D,20180913,000000,8.54266,8.56201,8.32882,8.43584,470071.36566017,0
+SSRM.US,D,20180914,000000,8.38717,8.53288,8.3774,8.46497,513177.52404381,0
+SSRM.US,D,20180917,000000,8.52322,8.72737,8.3774,8.60091,952936.31093226,0
+SSRM.US,D,20180918,000000,8.60091,8.72253,8.52814,8.61068,604032.19832188,0
+SSRM.US,D,20180919,000000,8.66892,8.9557,8.65935,8.84396,566218.71242219,0
+SSRM.US,D,20180920,000000,8.91198,9.01888,8.80506,8.94109,596724.76496318,0
+SSRM.US,D,20180921,000000,8.79519,8.91681,8.67465,8.72737,1739716.1332736,0
+SSRM.US,D,20180924,000000,8.67861,8.97999,8.66892,8.75649,762258.28827603,0
+SSRM.US,D,20180925,000000,8.84396,8.92165,8.69814,8.70772,466768.13025918,0
+SSRM.US,D,20180926,000000,8.71759,8.71759,8.48432,8.49409,615730.77717684,0
+SSRM.US,D,20180927,000000,8.44542,8.47463,8.19279,8.33841,822703.14042192,0
+SSRM.US,D,20180928,000000,8.3774,8.62035,8.36763,8.46497,614114.10630901,0
+SSRM.US,D,20181001,000000,8.46497,8.54266,8.3774,8.47463,425945.16494326,0
+SSRM.US,D,20181002,000000,8.61068,8.82925,8.59122,8.76607,649043.71879973,0
+SSRM.US,D,20181003,000000,8.75649,8.87308,8.64948,8.67861,662554.46819513,0
+SSRM.US,D,20181004,000000,8.67861,8.82451,8.61068,8.63991,451515.10398868,0
+SSRM.US,D,20181005,000000,8.64948,8.84396,8.61068,8.65935,562935.73605464,0
+SSRM.US,D,20181008,000000,8.51353,8.86321,8.40652,8.85373,697764.66829888,0
+SSRM.US,D,20181009,000000,8.73694,8.83409,8.58156,8.62035,622517.55337635,0
+SSRM.US,D,20181010,000000,8.61068,8.77593,8.4551,8.75649,669839.61661705,0
+SSRM.US,D,20181011,000000,8.85373,9.20339,8.67861,9.15493,1218002.4654935,0
+SSRM.US,D,20181012,000000,9.83463,10.3687,9.54339,10.2828,2605312.7122282,0
+SSRM.US,D,20181015,000000,10.2927,10.5947,10.2927,10.3499,1173829.6689997,0
+SSRM.US,D,20181016,000000,10.5355,10.6411,10.2641,10.3885,857293.41410268,0
+SSRM.US,D,20181017,000000,10.3885,10.6609,10.3589,10.4565,865017.1705984,0
+SSRM.US,D,20181018,000000,10.3786,10.6116,10.3312,10.4862,854450.05876058,0
+SSRM.US,D,20181019,000000,10.5257,10.6116,10.4467,10.6047,1176619.3379033,0
+SSRM.US,D,20181022,000000,10.5257,10.6116,10.3836,10.5158,505319.04497577,0
+SSRM.US,D,20181023,000000,10.6214,10.7389,10.3026,10.3687,947910.04473793,0
+SSRM.US,D,20181024,000000,10.3499,10.428,10.195,10.2739,776487.22040656,0
+SSRM.US,D,20181025,000000,10.2739,10.2828,9.805,9.8445,1273359.2613931,0
+SSRM.US,D,20181026,000000,9.92343,10.1455,9.805,9.83463,842589.40763818,0
+SSRM.US,D,20181029,000000,9.81489,9.96194,9.64113,9.6895,601381.30379738,0
+SSRM.US,D,20181030,000000,9.67964,9.86424,9.56315,9.75664,667406.50670194,0
+SSRM.US,D,20181031,000000,9.6125,9.67075,9.43678,9.51378,1090665.3238122,0
+SSRM.US,D,20181101,000000,9.67075,9.95308,9.64113,9.86424,692080.99646971,0
+SSRM.US,D,20181102,000000,9.79513,9.92343,9.62238,9.6895,878061.96222486,0
+SSRM.US,D,20181105,000000,9.651,9.87411,9.59275,9.805,713120.0026882,0
+SSRM.US,D,20181106,000000,9.82475,9.93334,9.77145,9.85437,676258.69135979,0
+SSRM.US,D,20181107,000000,9.94325,9.94325,9.58289,9.60263,883450.86511761,0
+SSRM.US,D,20181108,000000,9.57301,9.59275,9.39828,9.45553,977374.78296054,0
+SSRM.US,D,20181109,000000,9.49503,10.185,9.37824,10.1258,1435513.5779296,0
+SSRM.US,D,20181112,000000,10.1653,10.5553,10.04,10.4961,1287473.7299848,0
+SSRM.US,D,20181113,000000,10.3983,10.6047,10.3213,10.428,1091617.4983835,0
+SSRM.US,D,20181114,000000,10.2828,10.575,10.2541,10.5059,672741.7231561,0
+SSRM.US,D,20181115,000000,10.5257,10.6559,10.3885,10.575,667374.09224845,0
+SSRM.US,D,20181116,000000,10.6698,10.8565,10.575,10.7883,799907.67600492,0
+SSRM.US,D,20181119,000000,10.6511,10.9718,10.6314,10.8366,742371.00810811,0
+SSRM.US,D,20181120,000000,10.8465,10.8465,10.4131,10.575,705158.20254967,0
+SSRM.US,D,20181121,000000,10.4083,10.9808,10.4083,10.8662,619872.73656188,0
+SSRM.US,D,20181123,000000,10.7488,10.9037,10.6087,10.6994,265490.58131166,0
+SSRM.US,D,20181126,000000,10.6047,10.9521,10.4545,10.4665,484059.21529287,0
+SSRM.US,D,20181127,000000,10.6047,10.6047,10.1159,10.1653,683867.98431662,0
+SSRM.US,D,20181128,000000,10.0488,10.5947,9.92343,10.5652,603649.30259003,0
+SSRM.US,D,20181129,000000,10.5553,10.7488,10.4467,10.4467,447465.32320576,0
+SSRM.US,D,20181130,000000,10.6214,10.6214,10.195,10.3401,389347.22104946,0
+SSRM.US,D,20181203,000000,10.4368,10.5652,10.3026,10.4665,459387.76438013,0
+SSRM.US,D,20181204,000000,10.9718,10.9718,10.3401,10.3983,600540.55390998,0
+SSRM.US,D,20181206,000000,10.729,10.729,10.3401,10.4467,988271.10409162,0
+SSRM.US,D,20181207,000000,10.5454,10.881,10.4467,10.6896,1146488.0774806,0
+SSRM.US,D,20181210,000000,10.7883,10.8949,10.6214,10.729,909144.38426696,0
+SSRM.US,D,20181211,000000,10.7982,10.8565,10.5849,10.6214,485015.44167083,0
+SSRM.US,D,20181212,000000,10.5454,11.109,10.5454,11.0696,859193.71143854,0
+SSRM.US,D,20181213,000000,11.0499,11.4487,11.04,11.3411,1017308.3767088,0
+SSRM.US,D,20181214,000000,11.1288,11.2542,10.7389,11.1673,1216687.6542238,0
+SSRM.US,D,20181217,000000,11.195,11.3708,11.0993,11.3311,1133005.6907321,0
+SSRM.US,D,20181218,000000,11.3411,11.6324,11.3017,11.5267,1769058.304344,0
+SSRM.US,D,20181219,000000,11.5929,12.0016,11.1772,11.1872,1593348.6685386,0
+SSRM.US,D,20181220,000000,11.4389,11.5849,11.2395,11.4586,1224036.618601,0
+SSRM.US,D,20181221,000000,11.8476,11.8476,11.2049,11.4684,2847124.5352652,0
+SSRM.US,D,20181224,000000,11.4684,11.8772,11.4684,11.8772,1097030.7121164,0
+SSRM.US,D,20181226,000000,11.9729,12.0608,11.4003,11.5465,812140.08039079,0
+SSRM.US,D,20181227,000000,11.5465,11.8377,11.3954,11.5929,900237.50021886,0
+SSRM.US,D,20181228,000000,11.6126,11.6609,11.43,11.4389,888196.54369891,0
+SSRM.US,D,20181231,000000,11.4586,11.7785,11.3608,11.7498,1370922.7145921,0
+SSRM.US,D,20190102,000000,11.7301,11.887,11.5752,11.7014,616186.60542904,0
+SSRM.US,D,20190103,000000,11.7883,12.1042,11.6817,12.0608,987624.84092515,0
+SSRM.US,D,20190104,000000,11.9917,12.0608,11.6619,11.9917,913941.72338352,0
+SSRM.US,D,20190107,000000,12.1091,12.1091,11.7448,11.8377,730495.16271064,0
+SSRM.US,D,20190108,000000,11.7785,12.0164,11.6718,11.9345,709269.77338456,0
+SSRM.US,D,20190109,000000,11.9147,12.3036,11.89,12.2938,1458702.0675952,0
+SSRM.US,D,20190110,000000,12.2552,12.2652,11.9917,12.0697,900221.29299211,0
+SSRM.US,D,20190111,000000,12.1091,12.3422,12.0016,12.0213,881845.33671818,0
+SSRM.US,D,20190114,000000,12.1091,12.1091,11.8476,12.0016,636344.34369327,0
+SSRM.US,D,20190115,000000,12.0894,12.0894,11.4783,11.7114,1180394.6087832,0
+SSRM.US,D,20190116,000000,11.6422,12.0411,11.6422,11.818,859764.00322964,0
+SSRM.US,D,20190117,000000,11.808,11.9729,11.7597,11.8476,700143.07882372,0
+SSRM.US,D,20190118,000000,11.6619,11.7201,11.273,11.3017,1089542.9733601,0
+SSRM.US,D,20190122,000000,11.5267,11.5465,11.273,11.497,823422.33610873,0
+SSRM.US,D,20190123,000000,11.5562,11.7568,11.4003,11.5752,475051.03607761,0
+SSRM.US,D,20190124,000000,11.5365,11.7201,11.4873,11.6915,351116.39906109,0
+SSRM.US,D,20190125,000000,11.8377,12.2365,11.7696,12.198,893901.48751319,0
+SSRM.US,D,20190128,000000,12.129,12.4793,12.0548,12.4596,1334785.6637087,0
+SSRM.US,D,20190129,000000,12.5564,12.9937,12.5277,12.9444,1136050.6234569,0
+SSRM.US,D,20190130,000000,12.8772,13.3639,12.7755,13.2553,1318725.3149561,0
+SSRM.US,D,20190131,000000,13.3541,13.5565,13.2553,13.3343,1323225.8592329,0
+SSRM.US,D,20190201,000000,13.3343,13.4023,13.043,13.3826,858715.59824955,0
+SSRM.US,D,20190204,000000,13.1981,13.6057,13.1981,13.4795,870735.2827844,0
+SSRM.US,D,20190205,000000,13.3826,13.5959,13.3826,13.5762,663491.44849133,0
+SSRM.US,D,20190206,000000,13.432,13.7016,13.3926,13.4271,661143.42651662,0
+SSRM.US,D,20190207,000000,13.3926,13.4795,13.2751,13.3541,566098.17117328,0
+SSRM.US,D,20190208,000000,13.3639,13.7233,13.2948,13.6157,550396.40731227,0
+SSRM.US,D,20190211,000000,13.4695,13.7084,13.4232,13.4606,508087.44189417,0
+SSRM.US,D,20190212,000000,13.5762,13.6077,13.0233,13.1388,818949.14152708,0
+SSRM.US,D,20190213,000000,13.0826,13.3728,13.0826,13.1488,516144.45948983,0
+SSRM.US,D,20190214,000000,13.1585,13.3728,13.043,13.3639,551914.82186796,0
+SSRM.US,D,20190215,000000,13.4606,13.6739,13.3392,13.6641,673621.97815869,0
+SSRM.US,D,20190219,000000,13.743,13.7864,13.5762,13.6838,1404831.2717978,0
+SSRM.US,D,20190220,000000,13.7134,13.8585,13.4419,13.5179,1242531.0902206,0
+SSRM.US,D,20190221,000000,13.4508,13.7529,13.3728,13.7331,1314134.6179805,0
+SSRM.US,D,20190222,000000,13.6057,14.7431,13.6057,13.9849,1924035.8582875,0
+SSRM.US,D,20190225,000000,13.9651,14.2465,13.8298,13.9454,939103.44290531,0
+SSRM.US,D,20190226,000000,13.8772,14.1113,13.4695,13.8872,665935.70087483,0
+SSRM.US,D,20190227,000000,13.8487,13.8872,13.5091,13.6443,859535.07615186,0
+SSRM.US,D,20190228,000000,13.6443,13.6838,13.4222,13.5091,513027.6071964,0
+SSRM.US,D,20190301,000000,13.3442,13.4795,12.9769,13.0233,938317.39240817,0
+SSRM.US,D,20190304,000000,12.8575,13.0382,12.6826,12.9839,797524.20072172,0
+SSRM.US,D,20190305,000000,12.9444,13.1981,12.9257,13.1981,474388.5656844,0
+SSRM.US,D,20190306,000000,13.1882,13.2652,13.043,13.0529,470691.29208316,0
+SSRM.US,D,20190307,000000,13.0332,13.5762,12.9641,13.4795,946323.76242026,0
+SSRM.US,D,20190308,000000,13.7617,13.9651,13.5179,13.9355,1413783.7386711,0
+SSRM.US,D,20190311,000000,13.9168,13.9355,13.7233,13.8772,716685.59257213,0
+SSRM.US,D,20190312,000000,13.9256,14.2129,13.9256,14.1981,832677.67553186,0
+SSRM.US,D,20190313,000000,13.6057,13.6057,12.9937,13.3047,4314233.0887828,0
+SSRM.US,D,20190314,000000,13.1585,13.2129,12.6245,12.6344,3317651.7291776,0
+SSRM.US,D,20190315,000000,12.7508,12.8772,12.504,12.6826,3355459.1373672,0
+SSRM.US,D,20190318,000000,12.6826,12.8002,12.3806,12.3905,1310376.5672789,0
+SSRM.US,D,20190319,000000,12.6047,12.6344,12.3905,12.4103,762510.51324225,0
+SSRM.US,D,20190320,000000,12.4103,12.7706,12.1091,12.6729,1069181.63181,0
+SSRM.US,D,20190321,000000,12.6926,12.8002,12.352,12.4695,928592.04340943,0
+SSRM.US,D,20190322,000000,12.4793,12.8101,12.4398,12.6926,901700.2024326,0
+SSRM.US,D,20190325,000000,12.7311,13.3728,12.7113,13.2751,1624083.6481573,0
+SSRM.US,D,20190326,000000,13.2079,13.2454,12.9157,13.2079,945024.14542563,0
+SSRM.US,D,20190327,000000,13.1685,13.2454,12.8002,12.819,667391.31242687,0
+SSRM.US,D,20190328,000000,12.6926,12.6926,12.2454,12.3609,1091324.7553504,0
+SSRM.US,D,20190329,000000,12.4892,12.4892,12.2889,12.3036,509170.28723107,0
+SSRM.US,D,20190401,000000,12.3036,12.3136,11.8277,11.9729,1547740.5195261,0
+SSRM.US,D,20190402,000000,11.808,12.0016,11.4487,11.7201,1421064.8352863,0
+SSRM.US,D,20190403,000000,11.74,11.9246,11.6422,11.6817,709128.97310222,0
+SSRM.US,D,20190404,000000,11.5929,11.9611,11.43,11.9345,935434.53195088,0
+SSRM.US,D,20190405,000000,11.9058,11.9246,11.7201,11.7597,423464.44629959,0
+SSRM.US,D,20190408,000000,11.9829,12.119,11.8772,12.0993,768720.91994064,0
+SSRM.US,D,20190409,000000,12.1585,12.274,12.0795,12.198,510088.02144552,0
+SSRM.US,D,20190410,000000,12.1684,12.2167,11.7597,11.7785,368082.3266082,0
+SSRM.US,D,20190411,000000,11.6915,12.2552,11.6126,12.1783,950459.64409527,0
+SSRM.US,D,20190412,000000,12.1783,12.1783,11.8772,11.9019,499468.23612079,0
+SSRM.US,D,20190415,000000,11.8277,11.9779,11.7696,11.9443,511284.31736964,0
+SSRM.US,D,20190416,000000,11.7983,11.8574,11.5752,11.5752,540325.64179354,0
+SSRM.US,D,20190417,000000,11.6126,11.7014,11.195,11.4201,831685.9958454,0
+SSRM.US,D,20190418,000000,11.4684,11.5168,11.2542,11.4003,543304.73265962,0
+SSRM.US,D,20190422,000000,11.43,11.4684,11.2049,11.2345,792522.24536751,0
+SSRM.US,D,20190423,000000,11.1772,11.2829,11.0993,11.2444,704801.64356127,0
+SSRM.US,D,20190424,000000,11.2444,11.6422,11.2148,11.4684,864992.85975827,0
+SSRM.US,D,20190425,000000,11.4487,11.6817,11.3214,11.3905,488181.92859615,0
+SSRM.US,D,20190426,000000,11.497,11.7201,11.4873,11.6274,432393.61528447,0
+SSRM.US,D,20190429,000000,11.5662,11.6422,11.1772,11.2444,689126.21644373,0
+SSRM.US,D,20190430,000000,11.2542,11.3608,11.0499,11.2148,1344878.7141643,0
+SSRM.US,D,20190501,000000,11.2148,11.4103,10.9571,11.1288,835501.78479221,0
+SSRM.US,D,20190502,000000,11.0104,11.0637,10.8169,10.886,1186598.9377715,0
+SSRM.US,D,20190503,000000,11.0104,11.0943,10.7982,10.808,518431.70436424,0
+SSRM.US,D,20190506,000000,10.7883,11.0005,10.729,10.8565,470079.46927354,0
+SSRM.US,D,20190507,000000,10.9137,11.195,10.808,11.1387,1145935.005868,0
+SSRM.US,D,20190508,000000,11.1585,11.1585,10.7389,10.8169,732259.72452251,0
+SSRM.US,D,20190509,000000,10.8662,10.9571,10.729,10.7883,839297.31470558,0
+SSRM.US,D,20190510,000000,10.8169,10.8366,10.4083,10.428,1066321.0562894,0
+SSRM.US,D,20190513,000000,10.6116,10.9137,10.5355,10.8949,1187895.5159111,0
+SSRM.US,D,20190514,000000,10.8662,10.9571,10.6314,10.6609,693740.21130773,0
+SSRM.US,D,20190515,000000,10.7389,10.8366,10.6609,10.7685,561680.68893357,0
+SSRM.US,D,20190516,000000,10.7192,10.7192,10.5405,10.5947,815002.68181466,0
+SSRM.US,D,20190517,000000,10.6047,10.6994,10.5454,10.6511,744338.1602543,0
+SSRM.US,D,20190520,000000,10.6411,10.6511,10.5385,10.5652,270256.51892639,0
+SSRM.US,D,20190521,000000,10.4762,10.7586,10.3923,10.7093,930544.00128055,0
+SSRM.US,D,20190522,000000,10.7389,10.7488,10.2927,10.3213,694093.73144112,0
+SSRM.US,D,20190523,000000,10.3589,10.734,10.3124,10.5257,970373.26100666,0
+SSRM.US,D,20190524,000000,10.5257,10.6698,10.4368,10.6698,689529.37120902,0
+SSRM.US,D,20190528,000000,10.5947,10.8465,10.4862,10.8318,919695.28887804,0
+SSRM.US,D,20190529,000000,10.886,10.886,10.6314,10.6698,653510.83567136,0
+SSRM.US,D,20190530,000000,10.6994,10.9907,10.6698,10.9521,528705.06021729,0
+SSRM.US,D,20190531,000000,11.0301,11.4003,10.9907,11.3511,1395137.3243008,0
+SSRM.US,D,20190603,000000,11.5662,11.7548,11.3411,11.6619,1206534.8396197,0
+SSRM.US,D,20190604,000000,11.4783,11.7785,11.4389,11.7597,992521.44930551,0
+SSRM.US,D,20190605,000000,11.9729,12.0311,11.507,11.5752,1268350.2153772,0
+SSRM.US,D,20190606,000000,11.6521,11.6718,11.4527,11.5929,570938.05426004,0
+SSRM.US,D,20190607,000000,11.6915,11.7883,11.5218,11.6225,787956.87218375,0
+SSRM.US,D,20190610,000000,11.4103,11.5465,11.3114,11.4586,959501.2507157,0
+SSRM.US,D,20190611,000000,11.0893,11.6126,11.0893,11.5662,632846.62157134,0
+SSRM.US,D,20190612,000000,11.6718,12.0697,11.6718,11.9246,1218765.2181022,0
+SSRM.US,D,20190613,000000,11.9532,12.5277,11.9532,12.3708,3116707.44133,0
+SSRM.US,D,20190614,000000,12.5949,12.6629,12.1487,12.3136,1301557.8100262,0
+SSRM.US,D,20190617,000000,12.3708,12.4793,12.0993,12.3136,925178.39627625,0
+SSRM.US,D,20190618,000000,12.4498,12.6047,12.3036,12.4004,1090156.8220731,0
+SSRM.US,D,20190619,000000,12.2938,12.6245,12.2552,12.6047,732015.60316966,0
+SSRM.US,D,20190620,000000,12.9839,13.2355,12.6926,13.1388,2336507.7530471,0
+SSRM.US,D,20190621,000000,13.1388,13.2079,12.8772,13.0233,1349996.146009,0
+SSRM.US,D,20190624,000000,13.1882,13.5465,12.9344,13.5278,1411018.3806077,0
+SSRM.US,D,20190625,000000,13.5662,13.7331,13.0036,13.4508,2028491.4346597,0
+SSRM.US,D,20190626,000000,13.2168,13.432,13.0629,13.2079,1256616.1832137,0
+SSRM.US,D,20190627,000000,13.2079,13.2553,13.0233,13.1388,1687600.7827231,0
+SSRM.US,D,20190628,000000,13.1882,13.3392,13.0529,13.285,847203.40250218,0
+SSRM.US,D,20190701,000000,12.9937,13.0629,12.585,12.7213,998003.54375204,0
+SSRM.US,D,20190702,000000,12.819,13.2129,12.6826,13.1685,909760.25888329,0
+SSRM.US,D,20190703,000000,13.2168,13.3639,13.0915,13.1783,612759.78992412,0
+SSRM.US,D,20190705,000000,12.8476,12.8772,12.6047,12.8476,1244813.2703366,0
+SSRM.US,D,20190708,000000,12.8772,12.887,12.5188,12.6926,890859.59364348,0
+SSRM.US,D,20190709,000000,12.6532,12.8772,12.6245,12.8575,650086.04606978,0
+SSRM.US,D,20190710,000000,13.0915,13.2257,12.9542,13.2257,797865.56543504,0
+SSRM.US,D,20190711,000000,13.1685,13.4222,13.1102,13.2079,935821.47948942,0
+SSRM.US,D,20190712,000000,13.2751,13.6443,13.2355,13.586,943823.79769482,0
+SSRM.US,D,20190715,000000,13.586,13.6641,13.4597,13.5662,661510.11502174,0
+SSRM.US,D,20190716,000000,13.5278,13.82,13.3926,13.6443,1055454.1107567,0
+SSRM.US,D,20190717,000000,13.7233,14.4805,13.7035,14.4518,1768895.2191248,0
+SSRM.US,D,20190718,000000,14.4518,15.36,14.3551,15.2969,4031780.6317307,0
+SSRM.US,D,20190719,000000,15.1616,15.6562,15.1024,15.4134,2870494.3432799,0
+SSRM.US,D,20190722,000000,15.521,15.5308,15.1321,15.3639,1516870.8173351,0
+SSRM.US,D,20190723,000000,15.4134,15.6957,15.0382,15.3057,1274070.3534665,0
+SSRM.US,D,20190724,000000,15.4528,15.7836,15.3552,15.5783,1142788.7779762,0
+SSRM.US,D,20190725,000000,15.5783,15.6078,15.288,15.3255,835217.14537249,0
+SSRM.US,D,20190726,000000,15.4331,15.5012,15.288,15.4628,652656.91741222,0
+SSRM.US,D,20190729,000000,15.5012,15.7935,15.3255,15.7836,1050571.6836998,0
+SSRM.US,D,20190730,000000,15.8408,16.3077,15.8132,16.0856,1715859.0955048,0
+SSRM.US,D,20190731,000000,15.9771,16.0659,14.9267,14.9682,2668686.0076566,0
+SSRM.US,D,20190801,000000,14.6266,15.982,14.4153,15.9188,2247104.6385145,0
+SSRM.US,D,20190802,000000,15.8498,16.1053,15.6078,15.8132,966692.19463217,0
+SSRM.US,D,20190805,000000,16.2485,16.6681,16.0659,16.1607,1913955.9762036,0
+SSRM.US,D,20190806,000000,16.1705,16.4923,15.7836,16.2683,911869.2242635,0
+SSRM.US,D,20190807,000000,16.823,17.065,16.2002,16.2199,1654046.7586024,0
+SSRM.US,D,20190808,000000,15.9574,16.6335,15.8498,16.4243,1540303.4283535,0
+SSRM.US,D,20190809,000000,16.444,16.599,15.7836,15.9474,1737020.6688756,0
+SSRM.US,D,20190812,000000,15.987,16.3274,15.7836,15.7935,1354014.5252902,0
+SSRM.US,D,20190813,000000,16.1242,16.1242,14.899,15.4528,1389254.1009924,0
+SSRM.US,D,20190814,000000,15.7056,15.7431,15.2397,15.2594,1174230.7978617,0
+SSRM.US,D,20190815,000000,15.2594,15.7836,15.0925,15.7736,1012772.3791236,0
+SSRM.US,D,20190816,000000,15.5506,15.5881,14.909,15.1518,1496676.6128106,0
+SSRM.US,D,20190819,000000,14.8694,15.1024,14.4706,14.831,1328907.5051587,0
+SSRM.US,D,20190820,000000,14.9682,15.5693,14.9682,15.2969,1081875.942158,0
+SSRM.US,D,20190821,000000,15.1903,15.443,15.1518,15.2683,762173.20033562,0
+SSRM.US,D,20190822,000000,15.1803,15.443,15.0925,15.1024,696185.4766429,0
+SSRM.US,D,20190823,000000,15.2494,16.2585,15.1321,16.2288,2102566.5644982,0
+SSRM.US,D,20190826,000000,16.3571,16.4154,15.6759,15.8033,934030.58093409,0
+SSRM.US,D,20190827,000000,15.8695,16.7254,15.8132,16.5111,1354656.7366498,0
+SSRM.US,D,20190828,000000,16.5695,16.7649,16.1183,16.4243,805354.31714296,0
+SSRM.US,D,20190829,000000,16.3966,16.4923,15.6957,15.8793,907805.26215715,0
+SSRM.US,D,20190830,000000,15.8231,16.1518,15.7539,15.9574,515415.1342863,0
+SSRM.US,D,20190903,000000,16.2101,16.833,16.1153,16.521,1867796.7814819,0
+SSRM.US,D,20190904,000000,16.521,16.6977,16.2683,16.5695,1101228.3838434,0
+SSRM.US,D,20190905,000000,16.367,16.367,15.3639,15.6759,1755634.6687924,0
+SSRM.US,D,20190906,000000,15.6078,15.8892,15.1122,15.1321,1138022.8403615,0
+SSRM.US,D,20190909,000000,15.1418,15.1923,14.3748,14.5683,1234954.2117173,0
+SSRM.US,D,20190910,000000,14.7134,15.0827,14.6068,14.7815,1405962.7388149,0
+SSRM.US,D,20190911,000000,14.8111,15.0333,14.4617,14.5683,1471098.5701519,0
+SSRM.US,D,20190912,000000,14.7519,14.9769,14.1646,14.1981,1823253.2446763,0
+SSRM.US,D,20190913,000000,14.2465,14.5535,13.7913,13.8101,1462416.5613748,0
+SSRM.US,D,20190916,000000,14.0539,14.1507,13.7529,13.9947,1226678.3965605,0
+SSRM.US,D,20190917,000000,14.0826,14.3837,13.9711,14.2178,791498.15122756,0
+SSRM.US,D,20190918,000000,14.2268,14.3354,13.4222,13.7529,1514314.127316,0
+SSRM.US,D,20190919,000000,13.8487,14.2859,13.8398,14.2178,1139950.4873925,0
+SSRM.US,D,20190920,000000,14.208,14.5288,13.9454,14.5003,1710317.2369097,0
+SSRM.US,D,20190923,000000,14.7134,15.0629,14.4518,15.0333,2125442.0520973,0
+SSRM.US,D,20190924,000000,14.9187,15.4528,14.7134,15.4183,1423982.1361005,0
+SSRM.US,D,20190925,000000,15.3552,15.4036,14.7331,14.9859,1389021.1221079,0
+SSRM.US,D,20190926,000000,15.0432,15.1715,14.7815,14.8408,1093621.1167898,0
+SSRM.US,D,20190927,000000,14.51,14.821,14.2178,14.5782,1046163.3180251,0
+SSRM.US,D,20190930,000000,14.2564,14.6266,13.9256,14.1113,1300400.0062657,0
+SSRM.US,D,20191001,000000,14.0047,14.593,13.9947,14.1981,1345924.0802894,0
+SSRM.US,D,20191002,000000,14.5003,14.6068,14.2959,14.4805,883232.06755655,0
+SSRM.US,D,20191003,000000,14.4805,15.1024,14.3926,14.7568,1262744.5408267,0
+SSRM.US,D,20191004,000000,14.6661,14.9385,14.4459,14.8843,624609.29857814,0
+SSRM.US,D,20191007,000000,14.7519,14.9859,14.588,14.6463,543519.47841399,0
+SSRM.US,D,20191008,000000,14.909,15.1518,14.7519,15.1418,632579.20233005,0
+SSRM.US,D,20191009,000000,15.0925,15.1518,14.6562,14.8408,708233.52382455,0
+SSRM.US,D,20191010,000000,14.8111,15.3156,14.6937,15.2494,1153440.9777543,0
+SSRM.US,D,20191011,000000,15.0234,15.1024,13.8822,13.9552,2446846.5527279,0
+SSRM.US,D,20191014,000000,14.0144,14.3698,13.8298,14.1952,838051.38414954,0
+SSRM.US,D,20191015,000000,14.0728,14.1013,13.6157,13.6255,2143327.7397621,0
+SSRM.US,D,20191016,000000,13.7233,13.8772,13.5565,13.8772,842768.70008403,0
+SSRM.US,D,20191017,000000,13.7617,14.3354,13.7529,14.2366,851539.84860816,0
+SSRM.US,D,20191018,000000,14.208,14.4173,14.0047,14.1902,922418.10297122,0
+SSRM.US,D,20191021,000000,14.2268,14.3354,13.7134,13.7617,681272.80213406,0
+SSRM.US,D,20191022,000000,13.8298,14.0342,13.6057,13.8685,786568.11544203,0
+SSRM.US,D,20191023,000000,13.8969,13.975,13.7331,13.8585,592934.29980816,0
+SSRM.US,D,20191024,000000,13.8969,14.2959,13.8969,14.2762,1005912.6704037,0
+SSRM.US,D,20191025,000000,14.5979,14.6365,14.0728,14.2564,834837.28849565,0
+SSRM.US,D,20191028,000000,14.1113,14.1113,13.6641,13.8101,944865.11201319,0
+SSRM.US,D,20191029,000000,13.6838,14.1409,13.5959,13.9552,854355.85425513,0
+SSRM.US,D,20191030,000000,14.0441,14.208,13.7913,14.208,606458.21757528,0
+SSRM.US,D,20191031,000000,14.4617,14.51,14.0539,14.3748,1146031.2362769,0
+SSRM.US,D,20191101,000000,14.2564,14.2959,13.9069,14.1507,966150.26548788,0
+SSRM.US,D,20191104,000000,14.0925,14.1902,13.8822,13.9168,682895.55071191,0
+SSRM.US,D,20191105,000000,13.6255,13.7331,13.1388,13.5091,1537633.2877472,0
+SSRM.US,D,20191106,000000,13.9454,14.6759,13.8487,14.5782,1563896.085736,0
+SSRM.US,D,20191107,000000,14.3254,14.6365,13.9256,13.9256,1715584.5856019,0
+SSRM.US,D,20191108,000000,13.7134,14.3057,13.6541,14.1013,1002434.1943635,0
+SSRM.US,D,20191111,000000,13.9947,14.2268,13.9118,14.0876,1007904.13339,0
+SSRM.US,D,20191112,000000,14.1013,14.3254,13.8398,14.2959,862399.70347905,0
+SSRM.US,D,20191113,000000,14.6562,14.7331,14.442,14.5979,1102356.8120054,0
+SSRM.US,D,20191114,000000,14.6166,14.821,14.4953,14.6562,1442693.3793777,0
+SSRM.US,D,20191115,000000,14.4518,14.6937,14.4518,14.4706,483902.20778378,0
+SSRM.US,D,20191118,000000,14.4221,14.7431,14.4124,14.7431,617207.66071399,0
+SSRM.US,D,20191119,000000,14.6463,15.0481,14.6365,14.7331,607902.68665895,0
+SSRM.US,D,20191120,000000,14.7234,15.0531,14.7134,14.899,452760.02159305,0
+SSRM.US,D,20191121,000000,14.8694,14.9769,14.4617,14.4617,602717.38705218,0
+SSRM.US,D,20191122,000000,14.5486,14.588,14.2515,14.2859,417840.53861903,0
+SSRM.US,D,20191125,000000,14.0826,14.4805,14.0826,14.1803,562518.39996594,0
+SSRM.US,D,20191126,000000,14.2366,14.8596,14.1211,14.8111,859336.53762423,0
+SSRM.US,D,20191127,000000,14.6759,14.8457,14.6266,14.8013,653773.19015429,0
+SSRM.US,D,20191129,000000,14.831,15.2594,14.7717,15.22,827934.02285391,0
+SSRM.US,D,20191202,000000,15.0728,15.4825,15.0629,15.4528,1471197.8394157,0
+SSRM.US,D,20191203,000000,15.6759,16.2288,15.598,16.2288,1637491.0764822,0
+SSRM.US,D,20191204,000000,16.1153,16.5595,16.0659,16.367,1147742.1116501,0
+SSRM.US,D,20191205,000000,16.3374,16.7649,16.2979,16.7154,1282429.2306604,0
+SSRM.US,D,20191206,000000,16.4154,16.4539,16.0956,16.1242,1013011.435718,0
+SSRM.US,D,20191209,000000,16.2101,16.293,16.0176,16.1558,598970.47881905,0
+SSRM.US,D,20191210,000000,16.1705,16.288,16.059,16.2002,593059.90581544,0
+SSRM.US,D,20191211,000000,16.2101,16.2782,15.9524,16.1705,1159923.8684524,0
+SSRM.US,D,20191212,000000,16.4243,16.4637,15.9188,16.0759,859303.11021907,0
+SSRM.US,D,20191213,000000,15.9671,16.4056,15.9474,16.367,1519367.7432054,0
+SSRM.US,D,20191216,000000,16.3374,16.6287,16.1705,16.2199,1565711.2951314,0
+SSRM.US,D,20191217,000000,16.1518,16.3227,16.0659,16.0856,723499.71846678,0
+SSRM.US,D,20191218,000000,15.9474,16.132,15.8695,16.1153,1227944.5861499,0
+SSRM.US,D,20191219,000000,16.1903,16.2585,15.8033,16.2485,2305279.4659644,0
+SSRM.US,D,20191220,000000,16.2782,16.3571,15.9968,16.0956,2059190.9609699,0
+SSRM.US,D,20191223,000000,16.1518,17.066,16.0659,17.0561,2370344.3906843,0
+SSRM.US,D,20191224,000000,17.1824,17.8725,17.1627,17.8725,1216639.0325435,0
+SSRM.US,D,20191226,000000,18.1055,18.4165,17.99,18.2713,1227923.3141648,0
+SSRM.US,D,20191227,000000,18.1538,18.3976,18.0285,18.1144,1928935.5055229,0
+SSRM.US,D,20191230,000000,18.1924,18.7067,17.9436,18.6603,1545671.0592612,0
+SSRM.US,D,20191231,000000,18.8242,18.8735,18.455,18.7186,2144615.2013367,0
+SSRM.US,D,20200102,000000,18.8538,18.8638,17.8133,18.4362,1056294.8606442,0
+SSRM.US,D,20200103,000000,18.7284,18.8242,17.8231,17.9999,2205377.1073558,0
+SSRM.US,D,20200106,000000,18.4639,18.4738,17.7669,17.8528,1221745.3219199,0
+SSRM.US,D,20200107,000000,17.9012,18.2516,17.7758,18.1341,1470838.2415722,0
+SSRM.US,D,20200108,000000,17.9702,18.1243,17.6247,17.7027,2178238.1061712,0
+SSRM.US,D,20200109,000000,17.4934,17.6879,17.1824,17.222,1406191.6658927,0
+SSRM.US,D,20200110,000000,17.3375,17.7571,17.3226,17.532,972303.94689267,0
+SSRM.US,D,20200113,000000,17.532,17.532,16.8813,16.9001,946531.41751292,0
+SSRM.US,D,20200114,000000,16.7353,17.2979,16.7254,17.2605,847209.4802122,0
+SSRM.US,D,20200115,000000,17.3967,17.5714,17.1341,17.5616,925361.7405288,0
+SSRM.US,D,20200116,000000,17.5517,17.6582,17.0264,17.3079,836132.85368359,0
+SSRM.US,D,20200117,000000,17.4934,17.4934,17.0857,17.212,1314964.2253995,0
+SSRM.US,D,20200121,000000,17.1538,17.7758,16.9742,17.6879,918345.02429983,0
+SSRM.US,D,20200122,000000,17.7076,17.8034,17.2979,17.4559,644926.0702548,0
+SSRM.US,D,20200123,000000,17.3375,17.6779,17.1153,17.3572,597968.66961586,0
+SSRM.US,D,20200124,000000,17.3473,17.9505,17.2891,17.8331,1146180.1401726,0
+SSRM.US,D,20200127,000000,18.0858,18.2803,17.5724,17.7758,1053121.2830572,0
+SSRM.US,D,20200128,000000,17.6099,17.7935,16.984,17.0166,796774.61648476,0
+SSRM.US,D,20200129,000000,17.0067,17.6395,16.8715,17.6,945933.77602669,0
+SSRM.US,D,20200130,000000,17.6779,17.8626,17.4264,17.527,1124570.8421631,0
+SSRM.US,D,20200131,000000,17.5714,17.921,17.4836,17.7935,809126.54916788,0
+SSRM.US,D,20200203,000000,17.5813,17.7373,17.3769,17.5122,783095.71711189,0
+SSRM.US,D,20200204,000000,17.3276,17.5073,16.8043,17.0067,1493019.8572762,0
+SSRM.US,D,20200205,000000,16.9396,17.3375,16.7451,16.9879,784118.79830017,0
+SSRM.US,D,20200206,000000,17.0956,17.4688,17.0067,17.3967,1444406.2806544,0
+SSRM.US,D,20200207,000000,17.5023,17.6682,17.0857,17.1726,1243534.9253271,0
+SSRM.US,D,20200210,000000,17.3473,17.5813,17.1726,17.4836,1339596.171197,0
+SSRM.US,D,20200211,000000,17.4361,17.6582,17.3375,17.522,2037426.6813546,0
+SSRM.US,D,20200212,000000,17.4648,17.8725,17.2891,17.5813,1204705.4489009,0
+SSRM.US,D,20200213,000000,17.7471,17.8133,17.4934,17.5902,2065141.0390887,0
+SSRM.US,D,20200214,000000,17.5122,17.7669,17.3325,17.6198,1092762.1337723,0
+SSRM.US,D,20200218,000000,17.7176,18.2713,17.6919,18.1825,3117101.4795302,0
+SSRM.US,D,20200219,000000,18.2417,18.3207,17.5023,18.2417,1465115.0646279,0
+SSRM.US,D,20200220,000000,18.1924,18.5625,18.0572,18.1538,2377796.676132,0
+SSRM.US,D,20200221,000000,18.6702,18.7946,17.5902,18.2417,1550981.9648752,0
+SSRM.US,D,20200224,000000,18.1055,18.22,17.0857,17.6099,2564917.2125176,0
+SSRM.US,D,20200225,000000,17.3177,18.0572,17.2023,17.5073,1929682.0509048,0
+SSRM.US,D,20200226,000000,17.2693,18.1726,17.2693,17.9702,1359923.0723904,0
+SSRM.US,D,20200227,000000,18.3789,18.4165,16.6731,16.677,2138471.6494487,0
+SSRM.US,D,20200228,000000,15.4331,16.0956,14.6562,15.3838,4023955.5800677,0
+SSRM.US,D,20200302,000000,15.598,15.9188,15.4134,15.6562,2438765.2242921,0
+SSRM.US,D,20200303,000000,15.8132,17.0956,15.5151,16.4736,2407607.8438263,0
+SSRM.US,D,20200304,000000,16.6385,16.9001,16.1705,16.4736,1436295.5766201,0
+SSRM.US,D,20200305,000000,16.6967,16.9879,16.3177,16.823,2901810.7571582,0
+SSRM.US,D,20200306,000000,16.833,16.8715,15.7935,16.3274,1712529.5233604,0
+SSRM.US,D,20200309,000000,15.5506,15.8319,15.0333,15.0432,1127137.6616988,0
+SSRM.US,D,20200310,000000,15.2001,15.5783,14.5535,15.288,2474649.0372574,0
+SSRM.US,D,20200311,000000,15.2001,15.2001,13.5762,13.7716,2254179.0929887,0
+SSRM.US,D,20200312,000000,12.5653,13.2652,11.7597,11.808,2758352.4896239,0
+SSRM.US,D,20200313,000000,12.0114,12.2454,10.6047,10.8268,2802575.9337013,0
+SSRM.US,D,20200316,000000,8.78561,12.0311,8.74671,11.497,2417512.4852708,0
+SSRM.US,D,20200317,000000,11.4389,13.4518,11.3114,12.2267,2956419.9947242,0
+SSRM.US,D,20200318,000000,11.4389,13.5465,10.8169,11.1872,2610509.1543033,0
+SSRM.US,D,20200319,000000,11.04,13.3343,9.55327,11.5849,5896997.4253052,0
+SSRM.US,D,20200320,000000,12.2267,12.2267,10.1643,10.4665,2939257.5545528,0
+SSRM.US,D,20200323,000000,11.2917,11.4053,10.3124,10.7883,2326092.58396,0
+SSRM.US,D,20200324,000000,12.2365,13.3047,11.8377,12.9257,2520681.6130202,0
+SSRM.US,D,20200325,000000,13.1201,14.5486,12.7213,13.9355,2017413.7951794,0
+SSRM.US,D,20200326,000000,14.2366,14.9859,12.6926,13.1201,1738952.3677133,0
+SSRM.US,D,20200327,000000,12.8101,12.9444,11.7114,11.9729,1748002.0779471,0
+SSRM.US,D,20200330,000000,11.9532,12.5377,11.119,11.5465,1430667.6171329,0
+SSRM.US,D,20200331,000000,11.3806,12.0697,10.8565,11.0598,2188852.8267375,0
+SSRM.US,D,20200401,000000,11.0796,12.0164,10.7586,11.9345,1639545.3424722,0
+SSRM.US,D,20200402,000000,12.0894,13.1792,12.0795,12.5464,1956290.2654135,0
+SSRM.US,D,20200403,000000,12.4991,12.8772,12.0944,12.1487,991351.49012485,0
+SSRM.US,D,20200406,000000,12.4596,13.2652,12.4004,13.043,1696750.7751723,0
+SSRM.US,D,20200407,000000,13.4606,13.8298,12.887,13.1003,1502268.1060376,0
+SSRM.US,D,20200408,000000,13.1783,13.4508,12.9493,13.2553,910701.29098618,0
+SSRM.US,D,20200409,000000,13.7134,14.3156,13.6157,14.2465,1418242.7519294,0
+SSRM.US,D,20200413,000000,14.1981,15.4628,13.5662,15.2594,2180211.3360274,0
+SSRM.US,D,20200414,000000,15.5308,16.2782,14.6829,14.9682,1971340.7013497,0
+SSRM.US,D,20200415,000000,14.5288,15.1903,14.2366,14.9287,2321498.8481295,0
+SSRM.US,D,20200416,000000,15.0432,15.2475,14.8013,15.1903,1182840.8870701,0
+SSRM.US,D,20200417,000000,14.6937,15.0728,14.4024,14.6463,2339328.8234524,0
+SSRM.US,D,20200420,000000,14.8111,15.2494,14.4124,15.1024,1633092.8403242,0
+SSRM.US,D,20200421,000000,14.2268,15.4578,14.1902,15.288,1823173.2214943,0
+SSRM.US,D,20200422,000000,15.8033,16.5111,15.5693,16.3769,1885506.215556,0
+SSRM.US,D,20200423,000000,16.5695,17.3967,16.3966,16.5792,2301266.1514415,0
+SSRM.US,D,20200424,000000,17.0067,17.1824,16.288,16.9396,1688043.4426036,0
+SSRM.US,D,20200427,000000,17.0067,17.1627,16.5111,16.9879,893173.17526133,0
+SSRM.US,D,20200428,000000,16.7748,17.2792,16.5497,17.0364,1088679.9385359,0
+SSRM.US,D,20200429,000000,16.9396,17.7373,16.8429,17.7274,1318332.2897075,0
+SSRM.US,D,20200430,000000,17.3671,17.6779,16.91,16.9979,1101826.0253296,0
+SSRM.US,D,20200501,000000,16.6681,17.4934,16.367,17.4559,1186930.1729681,0
+SSRM.US,D,20200504,000000,17.7669,17.8656,17.3473,17.3769,1268911.3906033,0
+SSRM.US,D,20200505,000000,17.3671,17.6582,16.8429,17.5616,830946.54112516,0
+SSRM.US,D,20200506,000000,17.3414,17.532,16.9001,17.3177,1059539.3448483,0
+SSRM.US,D,20200507,000000,17.6879,17.911,17.1627,17.7619,2577951.8746275,0
+SSRM.US,D,20200508,000000,17.8429,18.0572,17.5122,17.6099,1016771.5123228,0
+SSRM.US,D,20200511,000000,17.8528,17.8528,15.6078,16.6484,4247725.7208826,0
+SSRM.US,D,20200512,000000,16.7649,17.9802,16.7649,17.5813,3848823.3267152,0
+SSRM.US,D,20200513,000000,17.8814,18.0285,17.0511,17.4648,3402006.2925792,0
+SSRM.US,D,20200514,000000,17.5616,18.6603,17.3572,18.2121,3726421.2855778,0
+SSRM.US,D,20200515,000000,19.146,20.8558,18.9318,20.7108,4819040.5931643,0
+SSRM.US,D,20200518,000000,21.2646,21.3712,20.1274,20.225,3034009.0539114,0
+SSRM.US,D,20200519,000000,20.5064,21.8619,20.4087,21.6723,3681507.0084604,0
+SSRM.US,D,20200520,000000,21.7207,21.8372,20.7108,21.314,2177054.9786186,0
+SSRM.US,D,20200521,000000,20.9931,21.1274,19.8559,20.2724,1954376.7997059,0
+SSRM.US,D,20200522,000000,20.4581,20.7108,20.2537,20.3602,1338333.0204625,0
+SSRM.US,D,20200526,000000,20.1076,20.1076,18.685,18.8923,3084908.8624561,0
+SSRM.US,D,20200527,000000,18.455,18.6702,17.7758,18.5725,2970877.8539325,0
+SSRM.US,D,20200528,000000,18.844,19.146,18.0285,18.3592,2689188.1494892,0
+SSRM.US,D,20200529,000000,19.0197,19.0779,18.5132,18.6899,2184274.285182,0
+SSRM.US,D,20200601,000000,18.9515,19.9902,18.7946,19.9417,2496246.179847,0
+SSRM.US,D,20200602,000000,19.9713,20.0197,18.2713,18.2713,2753202.6433257,0
+SSRM.US,D,20200603,000000,17.7373,18.0097,17.1726,17.5023,3146532.7903477,0
+SSRM.US,D,20200604,000000,17.8429,18.0196,17.4559,17.7847,1528162.189618,0
+SSRM.US,D,20200605,000000,17.1538,17.5023,16.8043,17.4559,2236526.3842082,0
+SSRM.US,D,20200608,000000,17.911,18.2713,17.4934,18.2318,2386779.5315555,0
+SSRM.US,D,20200609,000000,18.5132,18.8638,18.0769,18.1441,2312431.9177172,0
+SSRM.US,D,20200610,000000,18.5132,19.1312,17.911,19.0681,2100050.392546,0
+SSRM.US,D,20200611,000000,19.1066,19.6219,18.0236,18.2121,2725202.6332201,0
+SSRM.US,D,20200612,000000,18.4639,18.8923,17.7758,18.0097,1822963.5404983,0
+SSRM.US,D,20200615,000000,17.4934,18.3207,16.9879,18.2516,1589593.6566921,0
+SSRM.US,D,20200616,000000,18.3306,18.3976,17.6198,17.8133,1721501.2363155,0
+SSRM.US,D,20200617,000000,17.8034,18.1678,17.7126,17.8725,901170.42870837,0
+SSRM.US,D,20200618,000000,17.7176,17.8913,17.3276,17.4648,1428100.7975971,0
+SSRM.US,D,20200619,000000,17.7669,18.4935,17.5714,18.3789,2738735.6675522,0
+SSRM.US,D,20200622,000000,18.8775,19.7087,18.7186,19.4174,2515791.0823498,0
+SSRM.US,D,20200623,000000,19.9052,20.0592,19.5153,19.6031,2070963.4852969,0
+SSRM.US,D,20200624,000000,19.2822,19.915,18.844,19.0681,1688074.8441054,0
+SSRM.US,D,20200625,000000,19.1263,19.2329,18.7284,19.2329,1135596.821108,0
+SSRM.US,D,20200626,000000,19.1263,19.6416,18.6454,19.535,1493613.4469558,0
+SSRM.US,D,20200629,000000,19.7245,19.846,19.4037,19.8263,1490231.2013244,0
+SSRM.US,D,20200630,000000,19.8263,20.8114,19.4126,20.7295,2102056.0368557,0
+SSRM.US,D,20200701,000000,20.7404,20.7689,19.8064,20.5548,1671308.4680375,0
+SSRM.US,D,20200702,000000,20.3405,20.6427,19.9902,20.0099,1282801.9968754,0
+SSRM.US,D,20200706,000000,20.3989,20.5636,19.768,20.1274,1241754.1562884,0
+SSRM.US,D,20200707,000000,19.9999,21.2942,19.9812,21.0514,1994350.9115211,0
+SSRM.US,D,20200708,000000,21.4779,22.3772,21.4383,22.1007,2486998.9440372,0
+SSRM.US,D,20200709,000000,22.3535,22.6448,21.2745,22.1442,2319120.4376046,0
+SSRM.US,D,20200710,000000,22.0711,22.2646,21.4866,21.8372,1643688.3148089,0
+SSRM.US,D,20200713,000000,22.3624,22.4454,20.5587,20.6812,2278713.7954258,0
+SSRM.US,D,20200714,000000,20.5261,21.3801,20.1471,21.3801,1685041.053849,0
+SSRM.US,D,20200715,000000,21.2843,21.3534,20.6327,21.1274,1106986.0011445,0
+SSRM.US,D,20200716,000000,20.8944,21.1076,20.1569,20.4965,1410480.5032701,0
+SSRM.US,D,20200717,000000,20.8558,21.2646,20.5449,21.1471,1314882.1763142,0
+SSRM.US,D,20200720,000000,21.5361,22.0564,21.2942,21.9537,1402856.0160383,0
+SSRM.US,D,20200721,000000,22.937,23.1097,22.4117,22.5855,2426088.1341225,0
+SSRM.US,D,20200722,000000,23.1294,23.4483,22.6053,23.238,2028019.3991807,0
+SSRM.US,D,20200723,000000,23.1788,23.2963,21.7305,22.1836,2233316.340361,0
+SSRM.US,D,20200724,000000,22.6545,23.0415,22.4551,22.8876,1942197.068807,0
+SSRM.US,D,20200727,000000,23.8205,24.2765,23.5678,23.8106,2044660.1692412,0
+SSRM.US,D,20200728,000000,23.2479,24.0437,23.1384,23.8007,1808882.4993117,0
+SSRM.US,D,20200729,000000,23.8885,23.9182,22.9468,23.2578,1859142.1224,0
+SSRM.US,D,20200730,000000,22.547,22.937,22.0415,22.1966,1438635.4949814,0
+SSRM.US,D,20200731,000000,22.5953,23.5144,22.4177,23.3259,1665140.6053094,0
+SSRM.US,D,20200803,000000,23.0712,23.2281,22.5519,23.0415,996623.90357537,0
+SSRM.US,D,20200804,000000,23.0318,23.8402,22.7405,23.8007,2052298.8377966,0
+SSRM.US,D,20200805,000000,24.4622,24.6073,23.4947,23.5875,1668817.6198772,0
+SSRM.US,D,20200806,000000,23.9084,23.9943,22.7938,23.2084,1955291.4950653,0
+SSRM.US,D,20200807,000000,21.7107,22.2063,21.0879,21.4295,3510058.8603372,0
+SSRM.US,D,20200810,000000,21.701,22.1393,20.5311,20.5736,2566481.2098985,0
+SSRM.US,D,20200811,000000,19.6031,19.914,18.6307,18.7087,3380541.8466587,0
+SSRM.US,D,20200812,000000,19.3494,19.3593,18.2861,18.5428,3137473.9635488,0
+SSRM.US,D,20200813,000000,18.9515,19.4174,18.7946,19.1836,2176614.3446416,0
+SSRM.US,D,20200814,000000,19.1362,19.2822,18.7759,19.0779,1663105.5854012,0
+SSRM.US,D,20200817,000000,19.7473,20.0494,19.5439,19.9999,1851656.4095471,0
+SSRM.US,D,20200818,000000,20.5548,20.5933,19.5833,19.7966,1455862.7640597,0
+SSRM.US,D,20200819,000000,19.5735,19.7768,18.7659,18.9417,1923614.470392,0
+SSRM.US,D,20200820,000000,18.8923,19.5251,18.8143,19.302,1675037.1431405,0
+SSRM.US,D,20200821,000000,18.9417,19.0394,18.5408,18.7284,1272564.094331,0
+SSRM.US,D,20200824,000000,19.0878,19.0878,18.4738,18.685,1470458.3846954,0
+SSRM.US,D,20200825,000000,18.5823,18.8735,18.3207,18.8588,1856083.0083518,0
+SSRM.US,D,20200826,000000,18.5034,19.4659,18.5034,19.3987,1753693.8533896,0
+SSRM.US,D,20200827,000000,19.8263,19.8657,18.9368,19.69,2421169.2408052,0
+SSRM.US,D,20200828,000000,19.8756,20.7206,19.846,20.4678,1931975.3734892,0
+SSRM.US,D,20200831,000000,20.7492,21.235,20.5064,20.8461,1608185.371672,0
+SSRM.US,D,20200901,000000,21.1856,21.2448,20.301,20.5064,1493893.0216172,0
+SSRM.US,D,20200902,000000,20.2153,20.306,19.5735,20.2823,1249473.8609775,0
+SSRM.US,D,20200903,000000,20.1274,20.3602,19.5538,20.3109,1409199.1194056,0
+SSRM.US,D,20200904,000000,20.2447,20.2447,19.1263,19.8114,1434772.0973061,0
+SSRM.US,D,20200908,000000,19.0966,19.8361,18.6998,19.4274,1479866.6798209,0
+SSRM.US,D,20200909,000000,19.6505,20.3702,19.6505,20.3208,1392251.4249885,0
+SSRM.US,D,20200910,000000,20.623,20.7295,20.0691,20.23,1411810.5088149,0
+SSRM.US,D,20200911,000000,20.3405,20.9931,19.9902,20.0099,1888325.260058,0
+SSRM.US,D,20200914,000000,20.2724,21.5658,20.2724,21.4679,3498107.0435643,0
+SSRM.US,D,20200915,000000,21.8865,22.1393,21.4482,21.6624,3380557.0409337,0
+SSRM.US,D,20200916,000000,22.0227,22.6151,21.5163,21.6348,5060017.7440241,0
+SSRM.US,D,20200917,000000,21.3337,21.9448,20.4481,21.8175,3052068.9692639,0
+SSRM.US,D,20200918,000000,21.9251,22.3821,21.3484,21.4581,3034241.0198442,0
+SSRM.US,D,20200921,000000,20.7976,21.0789,19.5153,19.5833,2940181.3664773,0
+SSRM.US,D,20200922,000000,20.0197,20.2626,19.5932,19.9328,2272923.763671,0
+SSRM.US,D,20200923,000000,19.4087,19.5103,17.921,18.0285,2953491.5514416,0
+SSRM.US,D,20200924,000000,17.8913,18.5922,17.5122,18.3494,3109380.7618895,0
+SSRM.US,D,20200925,000000,18.1924,18.2417,17.6297,17.8626,2207518.4871895,0
+SSRM.US,D,20200928,000000,18.1825,18.3976,17.5616,17.6485,1994927.2810222,0
+SSRM.US,D,20200929,000000,17.6978,18.0482,17.4559,18.0383,2480684.2033166,0
+SSRM.US,D,20200930,000000,17.921,18.4935,17.7373,18.1441,2417384.8533603,0
+SSRM.US,D,20201001,000000,18.3207,18.5675,18.1726,18.3494,1604379.7122419,0
+SSRM.US,D,20201002,000000,18.1441,18.2615,17.7471,17.7935,1228220.1090047,0
+SSRM.US,D,20201005,000000,17.9505,18.3938,17.8725,18.1538,1303069.1339202,0
+SSRM.US,D,20201006,000000,18.2615,18.2763,17.1341,17.2023,2233897.7746205,0
+SSRM.US,D,20201007,000000,17.4934,17.5122,17.1538,17.3375,1180399.6735416,0
+SSRM.US,D,20201008,000000,17.532,18.1243,17.532,17.8528,1792573.9773994,0
+SSRM.US,D,20201009,000000,18.2713,18.7759,18.2318,18.7571,2026078.583778,0
+SSRM.US,D,20201012,000000,18.6702,19.2822,18.5132,18.991,1392750.8101626,0
+SSRM.US,D,20201013,000000,18.7284,18.9121,18.222,18.8686,1972273.6298391,0
+SSRM.US,D,20201014,000000,19.2922,19.3593,18.917,19.1362,1272732.2443084,0
+SSRM.US,D,20201015,000000,18.6801,19.0878,18.4313,19.0107,1402189.4938383,0
+SSRM.US,D,20201016,000000,19.0295,19.146,18.6603,18.8735,1208509.0824276,0
+SSRM.US,D,20201019,000000,19.001,19.2675,18.6899,18.6998,1708339.9552469,0
+SSRM.US,D,20201020,000000,18.7571,18.8735,18.3789,18.5231,1150708.0341445,0
+SSRM.US,D,20201021,000000,18.7432,19.4946,18.7087,19.3395,1864416.5617539,0
+SSRM.US,D,20201022,000000,18.9713,19.2033,18.6899,18.9614,1366138.5438472,0
+SSRM.US,D,20201023,000000,18.9417,18.9614,18.5625,18.6899,911582.55894044,0
+SSRM.US,D,20201026,000000,18.5625,18.9822,18.2022,18.2417,1259537.5358346,0
+SSRM.US,D,20201027,000000,18.2713,18.6801,18.1144,18.6702,842731.22087219,0
+SSRM.US,D,20201028,000000,18.0572,18.1441,17.0364,17.144,2120524.1717318,0
+SSRM.US,D,20201029,000000,16.91,17.7274,16.91,17.6198,1041638.4629083,0
+SSRM.US,D,20201030,000000,17.8528,18.1055,17.3375,17.99,1454091.1115863,0
+SSRM.US,D,20201102,000000,18.2813,18.6801,17.7886,18.602,1599142.7520998,0
+SSRM.US,D,20201103,000000,18.9111,19.0532,18.602,18.7759,942558.62105703,0
+SSRM.US,D,20201104,000000,18.7946,18.9022,18.0769,18.1726,1618734.2503798,0
+SSRM.US,D,20201105,000000,18.9614,20.3989,18.8638,20.2922,3408900.4416559,0
+SSRM.US,D,20201106,000000,20.4581,20.6427,19.9812,20.0099,1336844.994457,0
+SSRM.US,D,20201109,000000,18.8638,18.9812,18.2516,18.7759,2495768.066658,0
+SSRM.US,D,20201110,000000,18.8825,18.9515,17.8814,17.9012,1770173.5641343,0
+SSRM.US,D,20201111,000000,17.5902,17.7571,17.3128,17.6099,2191318.3511061,0
+SSRM.US,D,20201112,000000,18.5823,19.5251,17.9407,19.2231,2402873.3077133,0
+SSRM.US,D,20201113,000000,19.8064,19.8064,18.9121,19.1362,1107548.1893223,0
+SSRM.US,D,20201116,000000,18.9713,19.1164,18.5922,18.6899,1121386.1221075,0
+SSRM.US,D,20201117,000000,18.4165,18.6988,18.2615,18.3592,1330419.8420042,0
+SSRM.US,D,20201118,000000,18.2713,18.3642,17.7521,17.7758,1131290.7635522,0
+SSRM.US,D,20201119,000000,17.5902,17.8913,17.5122,17.6779,1146786.8982239,0
+SSRM.US,D,20201120,000000,18.0097,18.5231,17.7678,17.9505,1518759.9722026,0
+SSRM.US,D,20201123,000000,17.7471,17.8054,17.0857,17.3572,1888757.7904217,0
+SSRM.US,D,20201124,000000,17.0956,17.2407,16.6582,16.7353,2572822.2873626,0
+SSRM.US,D,20201125,000000,16.8616,17.3128,16.8379,17.2505,1482569.2348806,0
+SSRM.US,D,20201127,000000,16.8616,17.212,16.7649,17.1538,776084.06564128,0
+SSRM.US,D,20201130,000000,17.0067,17.9012,16.8429,17.8913,1799023.4406923,0
+SSRM.US,D,20201201,000000,18.5528,19.1362,18.3297,19.0779,2822545.2629546,0
+SSRM.US,D,20201202,000000,18.9318,19.0197,18.5823,18.9368,1591907.2383099,0
+SSRM.US,D,20201203,000000,19.0878,19.2922,18.6406,19.0484,1721036.2914982,0
+SSRM.US,D,20201204,000000,18.991,19.1836,18.7284,18.8638,1211477.0308252,0
+SSRM.US,D,20201207,000000,18.7946,19.9902,18.7946,19.7867,1632501.276548,0
+SSRM.US,D,20201208,000000,19.8163,19.8953,19.4363,19.4758,1319610.634717,0
+SSRM.US,D,20201209,000000,19.1836,19.2665,18.3207,18.5428,1754093.9692999,0
+SSRM.US,D,20201210,000000,18.8825,18.9219,18.1243,18.3889,1435630.0673718,0
+SSRM.US,D,20201211,000000,18.4935,18.4935,17.9604,18.0769,1226084.806881,0
+SSRM.US,D,20201214,000000,18.1055,18.3177,17.4461,17.4461,1831992.9916985,0
+SSRM.US,D,20201215,000000,17.837,18.301,17.7669,18.1144,1607075.17664,0
+SSRM.US,D,20201216,000000,18.3691,18.7284,18.0196,18.7186,1477206.6687314,0
+SSRM.US,D,20201217,000000,19.2329,19.7187,19.1115,19.6219,2684161.8832947,0
+SSRM.US,D,20201218,000000,19.5833,19.6505,18.9121,19.379,3268331.1122888,0
+SSRM.US,D,20201221,000000,19.3593,19.6614,19.0779,19.2033,1329408.9162361,0
+SSRM.US,D,20201222,000000,19.1836,19.2428,18.2121,18.3691,1340768.1562811,0
+SSRM.US,D,20201223,000000,18.5132,19.0107,18.5132,18.8825,706164.06355953,0
+SSRM.US,D,20201224,000000,18.8735,19.1362,18.6998,18.991,421037.4140945,0
+SSRM.US,D,20201228,000000,19.2922,19.7087,18.8735,18.9022,1057742.3685829,0
+SSRM.US,D,20201229,000000,19.001,19.4174,18.8341,19.0878,1033262.365536,0
+SSRM.US,D,20201230,000000,19.1559,19.7768,19.1559,19.7187,1145361.675222,0
+SSRM.US,D,20201231,000000,19.6604,19.8064,19.2625,19.5439,874687.82020686,0
+SSRM.US,D,20210104,000000,20.4778,21.0552,20.0395,20.8944,2409933.5808641,0
+SSRM.US,D,20210105,000000,21.1856,21.1856,20.4481,20.7789,1381334.844824,0
+SSRM.US,D,20210106,000000,20.4581,20.5548,19.6801,20.2153,1907386.9846136,0
+SSRM.US,D,20210107,000000,20.2153,20.4087,19.6031,19.8064,1392760.9396794,0
+SSRM.US,D,20210108,000000,19.3395,19.3395,18.0532,18.3494,3110255.9521338,0
+SSRM.US,D,20210111,000000,18.0769,18.2911,17.8231,17.8528,1619928.5204005,0
+SSRM.US,D,20210112,000000,17.8814,17.9012,17.2308,17.7274,1574211.9855593,0
+SSRM.US,D,20210113,000000,17.6978,17.7935,17.3473,17.4836,1780816.6473475,0
+SSRM.US,D,20210114,000000,17.5023,17.6978,17.294,17.3917,1135500.5906992,0
+SSRM.US,D,20210115,000000,17.212,17.4915,16.5595,16.5792,2280065.0729556,0
+SSRM.US,D,20210119,000000,16.6188,16.7353,16.293,16.5308,1819503.2975882,0
+SSRM.US,D,20210120,000000,16.8429,17.7076,16.7708,17.6,2231255.996661,0
+SSRM.US,D,20210121,000000,17.6978,17.7076,16.8517,17.2792,1624608.3571232,0
+SSRM.US,D,20210122,000000,16.8043,17.2891,16.5438,16.9782,1163590.7535035,0
+SSRM.US,D,20210125,000000,17.1726,17.2407,16.5792,16.6385,1262633.1161429,0
+SSRM.US,D,20210126,000000,16.6869,16.9198,16.5111,16.8083,1262175.2619873,0
+SSRM.US,D,20210127,000000,16.5398,16.5497,15.9287,16.0659,1956578.95664,0
+SSRM.US,D,20210128,000000,16.9495,17.6879,16.7353,17.0956,3301605.5617482,0
+SSRM.US,D,20210129,000000,17.8231,17.8814,16.9879,17.1005,2452476.5381184,0
+SSRM.US,D,20210201,000000,18.4639,18.5528,17.1252,17.4164,4461948.7921927,0
+SSRM.US,D,20210202,000000,17.1824,17.5023,16.4637,16.5308,2614520.4429228,0
+SSRM.US,D,20210203,000000,16.7154,16.9495,16.526,16.8043,1120885.7239819,0
+SSRM.US,D,20210204,000000,16.3274,16.7067,16.132,16.5111,1657056.2380185,0
+SSRM.US,D,20210205,000000,16.677,16.8043,16.3818,16.7353,2273886.0677591,0
+SSRM.US,D,20210208,000000,17.0264,17.0995,16.7748,16.9298,1456178.8049813,0
+SSRM.US,D,20210209,000000,17.0364,17.0374,16.5111,16.7353,1690614.3139459,0
+SSRM.US,D,20210210,000000,16.9584,16.9584,16.444,16.6089,1626828.7471873,0
+SSRM.US,D,20210211,000000,16.6484,16.755,16.2485,16.2683,1822147.1014509,0
+SSRM.US,D,20210212,000000,16.0856,16.2732,15.7935,16.0856,3203647.0573975,0
+SSRM.US,D,20210216,000000,16.0363,16.4104,15.7451,15.9188,2669600.703016,0
+SSRM.US,D,20210217,000000,15.8319,15.8408,14.6661,14.821,4345358.054795,0
+SSRM.US,D,20210218,000000,14.9484,15.3838,14.51,14.6759,3097624.4447894,0
+SSRM.US,D,20210219,000000,14.7815,14.909,14.4024,14.6562,2272757.6395969,0
+SSRM.US,D,20210222,000000,14.9632,15.3639,14.7914,15.3452,2648029.8971699,0
+SSRM.US,D,20210223,000000,15.0432,15.0432,14.4903,14.9385,1854528.127536,0
+SSRM.US,D,20210224,000000,14.7618,15.2397,14.5387,15.1221,2432632.8148724,0
+SSRM.US,D,20210225,000000,15.0146,15.215,14.4124,14.4221,2293761.192507,0
+SSRM.US,D,20210226,000000,14.3057,14.3354,13.5959,13.7913,2521230.6328262,0
+SSRM.US,D,20210301,000000,14.0342,14.204,13.4222,13.5465,2710655.6342647,0
+SSRM.US,D,20210302,000000,13.6937,14.4074,13.6245,14.2959,2502232.7242259,0
+SSRM.US,D,20210303,000000,13.9069,13.9552,13.4795,13.7816,1879882.3078754,0
+SSRM.US,D,20210304,000000,13.7816,14.2583,13.5268,13.9464,2287147.6310432,0
+SSRM.US,D,20210305,000000,14.0351,14.4439,13.8487,14.3945,1820497.003178,0
+SSRM.US,D,20210308,000000,14.4933,14.6098,14.1665,14.2682,1435466.9821527,0
+SSRM.US,D,20210309,000000,14.9425,15.1271,14.3897,14.513,2211587.5140541,0
+SSRM.US,D,20210310,000000,14.7066,14.7066,14.2385,14.3571,2271171.3572793,0
+SSRM.US,D,20210311,000000,14.4834,14.8151,14.3571,14.7558,1555485.5480069,0
+SSRM.US,D,20210312,000000,14.5317,14.8586,14.2979,14.8053,1138580.9767325,0
+SSRM.US,D,20210315,000000,14.9524,15.1172,14.825,15.0975,1797644.8134674,0
+SSRM.US,D,20210316,000000,15.1074,15.1074,14.7855,14.9524,1071641.0784684,0
+SSRM.US,D,20210317,000000,14.8348,15.3699,14.7066,15.2544,1547065.8937128,0
+SSRM.US,D,20210318,000000,14.9227,15.3896,14.8151,15.0481,1611046.9601442,0
+SSRM.US,D,20210319,000000,15.1567,15.362,14.8783,15.0579,3277959.2179271,0
+SSRM.US,D,20210322,000000,15.0185,15.0678,14.8151,14.8447,1448974.6926931,0
+SSRM.US,D,20210323,000000,14.7756,14.7756,14.1123,14.1517,2073859.5141259,0
+SSRM.US,D,20210324,000000,14.1517,14.1715,13.8101,13.8398,1321341.7691237,0
+SSRM.US,D,20210325,000000,13.7617,13.9612,13.6641,13.8298,1598402.284428,0
+SSRM.US,D,20210326,000000,13.8101,14.1912,13.7233,14.1813,1428228.4295077,0
+SSRM.US,D,20210329,000000,14.132,14.1419,13.669,14.132,1404400.7673374,0
+SSRM.US,D,20210330,000000,13.7816,13.7816,13.3422,13.4597,2394433.3943859,0
+SSRM.US,D,20210331,000000,13.6937,14.1715,13.4686,13.9266,1633801.9064944,0
+SSRM.US,D,20210401,000000,14.2485,14.8447,14.0738,14.8447,2103959.3730466,0
+SSRM.US,D,20210405,000000,15.0283,15.0471,14.6789,14.8151,2095106.1754371,0
+SSRM.US,D,20210406,000000,14.976,15.4638,14.9326,15.1567,2422375.6662461,0
+SSRM.US,D,20210407,000000,15.1074,15.1074,14.7461,14.7756,1202374.6471045,0
+SSRM.US,D,20210408,000000,15.0185,15.3749,15.0185,15.3216,1064121.9382104,0
+SSRM.US,D,20210409,000000,15.0579,15.3996,14.9227,15.2633,1028064.9105092,0
+SSRM.US,D,20210412,000000,15.2247,15.2633,14.7658,14.8882,1173042.6055508,0
+SSRM.US,D,20210413,000000,14.9622,15.5269,14.9622,15.3019,1526239.6073454,0
+SSRM.US,D,20210414,000000,15.3117,15.3117,14.8833,14.9622,1234120.5524915,0
+SSRM.US,D,20210415,000000,15.1665,15.9948,15.1468,15.6631,2475520.175695,0
+SSRM.US,D,20210416,000000,15.9948,15.9948,15.6631,15.8388,2385339.1142785,0
+SSRM.US,D,20210419,000000,15.8971,16.0146,15.5555,15.6927,1372165.6062931,0
+SSRM.US,D,20210420,000000,15.673,15.9948,15.5368,15.985,1461542.3840823,0
+SSRM.US,D,20210421,000000,16.0541,16.6681,16.0344,16.6582,3290113.6250343,0
+SSRM.US,D,20210422,000000,16.6089,16.6089,16.1597,16.1695,2223448.1651766,0
+SSRM.US,D,20210423,000000,16.287,16.4056,15.9357,15.985,1258890.2597164,0
+SSRM.US,D,20210426,000000,16.0739,16.1034,15.8201,15.9751,936135.49450761,0
+SSRM.US,D,20210427,000000,16.0344,16.0689,15.6335,15.6532,1183001.9463858,0
+SSRM.US,D,20210428,000000,15.5467,16.0146,15.3996,15.9454,1522947.5144128,0
+SSRM.US,D,20210429,000000,15.8004,15.8004,15.3996,15.605,1418325.8139664,0
+SSRM.US,D,20210430,000000,15.5753,15.8872,15.4687,15.4687,2177001.2921801,0
+SSRM.US,D,20210503,000000,15.8004,16.3561,15.7273,16.2288,2002443.3824253,0
+SSRM.US,D,20210504,000000,16.1893,16.444,15.6237,15.6927,1717157.6995478,0
+SSRM.US,D,20210505,000000,15.8004,15.8004,15.4193,15.6532,1331320.3560403,0
+SSRM.US,D,20210506,000000,16.132,17.37,15.8388,16.9405,3683793.2403831,0
+SSRM.US,D,20210507,000000,17.224,17.3502,16.7984,16.9405,2539257.1207734,0
+SSRM.US,D,20210510,000000,17.214,17.4095,16.3464,16.3661,2277911.5377019,0
+SSRM.US,D,20210511,000000,16.0936,16.6681,15.9653,16.5792,1662931.3577137,0
+SSRM.US,D,20210512,000000,16.5792,16.7362,16.3364,16.444,2413806.0951046,0
+SSRM.US,D,20210513,000000,16.287,16.5082,16.0639,16.3167,1610712.6860925,0
+SSRM.US,D,20210514,000000,16.5318,16.9702,16.5121,16.8833,1498594.1303249,0
+SSRM.US,D,20210517,000000,17.1676,18.2092,16.9425,18.0383,2400739.0185413,0
+SSRM.US,D,20210518,000000,18.0482,18.1065,17.53,17.9702,1719117.7610323,0
+SSRM.US,D,20210519,000000,17.7649,18.5271,17.608,18.0966,4096691.5877966,0
+SSRM.US,D,20210520,000000,18.1065,18.4777,17.8913,18.2437,1333266.2362014,0
+SSRM.US,D,20210521,000000,18.4372,18.4372,17.9307,18.1164,1270148.2045942,0
+SSRM.US,D,20210524,000000,18.2042,18.3829,18.0867,18.1944,781586.41912124,0
+SSRM.US,D,20210525,000000,18.1944,18.3424,17.7551,18.2141,1347568.1008522,0
+SSRM.US,D,20210526,000000,18.3919,18.4678,17.9407,17.9604,2343404.9409789,0
+SSRM.US,D,20210527,000000,17.8913,18.2487,17.608,18.224,3923830.3720916,0
+SSRM.US,D,20210528,000000,18.0285,18.4579,17.9012,18.1461,2095060.5926119,0
+SSRM.US,D,20210601,000000,18.303,18.5271,18.1608,18.2833,1559025.8140991,0
+SSRM.US,D,20210602,000000,18.303,18.3325,17.9702,18.0196,1907287.7153498,0
+SSRM.US,D,20210603,000000,17.7551,17.7748,17.1676,17.2467,1924942.4500335,0
+SSRM.US,D,20210604,000000,17.5497,17.7649,17.3927,17.5398,1590537.7276499,0
+SSRM.US,D,20210607,000000,17.5103,17.5744,17.2367,17.4421,1070715.2406406,0
+SSRM.US,D,20210608,000000,17.3335,17.452,17.0501,17.0699,1372755.1441659,0
+SSRM.US,D,20210609,000000,17.1193,17.4708,17.0798,17.1094,1204693.2934808,0
+SSRM.US,D,20210610,000000,17.1578,17.8034,17.0699,17.7837,1260445.1405322,0
+SSRM.US,D,20210611,000000,17.7254,17.7451,17.2852,17.373,1372897.9703516,0
+SSRM.US,D,20210614,000000,17.0404,17.6495,16.9435,17.4321,1053376.5468784,0
+SSRM.US,D,20210615,000000,17.4224,17.5398,17.0304,17.1094,1114920.4515879,0
+SSRM.US,D,20210616,000000,17.0699,17.3927,16.9327,17.0304,1223505.8319252,0
+SSRM.US,D,20210617,000000,16.3077,16.6207,15.8132,15.8281,2885537.6885544,0
+SSRM.US,D,20210618,000000,15.9159,16.0234,15.3966,15.3966,2350077.2536396,0
+SSRM.US,D,20210621,000000,15.6513,15.7106,15.2564,15.5535,2067984.3944308,0
+SSRM.US,D,20210622,000000,15.5447,15.6513,15.3719,15.5447,1637761.5345785,0
+SSRM.US,D,20210623,000000,15.7402,15.979,15.4262,15.4262,1206303.8866386,0
+SSRM.US,D,20210624,000000,15.6315,15.671,15.4064,15.4658,900876.67272362,0
+SSRM.US,D,20210625,000000,15.7303,15.7688,15.2416,15.2999,1345174.4960523,0
+SSRM.US,D,20210628,000000,15.3285,15.4855,15.0392,15.1626,1197419.2875273,0
+SSRM.US,D,20210629,000000,14.9187,15.1725,14.7608,14.9859,2099673.5745242,0
+SSRM.US,D,20210630,000000,15.0146,15.3582,14.9484,15.2514,1351040.4991825,0
+SSRM.US,D,20210701,000000,15.4755,15.5042,15.0441,15.1923,1272893.3036241,0
+SSRM.US,D,20210702,000000,15.5052,15.671,15.3038,15.6217,1526919.297917,0
+SSRM.US,D,20210706,000000,16.0136,16.14,15.5278,15.6612,2232617.4037076,0
+SSRM.US,D,20210707,000000,15.8083,15.9643,15.5447,15.8281,1363728.7318205,0
+SSRM.US,D,20210708,000000,15.8961,15.8961,15.2317,15.4459,1732392.4926882,0
+SSRM.US,D,20210709,000000,15.4558,15.9643,15.4558,15.8083,1290927.8951848,0
+SSRM.US,D,20210712,000000,15.6217,15.8329,15.4755,15.5447,1552842.7570959,0
+SSRM.US,D,20210713,000000,15.5535,16.2712,15.5447,15.9247,1648149.3539704,0
+SSRM.US,D,20210714,000000,16.297,16.4056,15.7885,15.9643,1548156.8426632,0
+SSRM.US,D,20210715,000000,15.9544,16.2624,15.8665,16.2377,1701482.2724302,0
+SSRM.US,D,20210716,000000,16.0826,16.14,15.6661,15.8181,2167048.0290553,0
+SSRM.US,D,20210719,000000,15.3719,15.7441,15.0244,15.2218,1795160.0430169,0
+SSRM.US,D,20210720,000000,15.3769,15.6167,15.1182,15.1823,1653325.5370122,0
+SSRM.US,D,20210721,000000,15.0441,15.5278,15.0146,15.4459,1046956.459184,0
+SSRM.US,D,20210722,000000,15.4016,15.4361,14.9949,15.2218,928891.87710421,0
+SSRM.US,D,20210723,000000,15.202,15.212,14.8743,14.9682,1085179.1775591,0
+SSRM.US,D,20210726,000000,15.0738,15.5151,15.0343,15.3334,1024219.7459639,0
+SSRM.US,D,20210727,000000,15.3383,15.3582,15.0886,15.3038,634168.52350274,0
+SSRM.US,D,20210728,000000,15.1725,15.6078,15.1725,15.593,704377.21681089,0
+SSRM.US,D,20210729,000000,15.9347,16.1222,15.7885,15.8565,1153147.2217696,0
+SSRM.US,D,20210730,000000,15.6908,16.0629,15.6908,15.906,748492.27505941,0
+SSRM.US,D,20210802,000000,15.8565,16.0234,15.7786,15.8378,919289.09525774,0
+SSRM.US,D,20210803,000000,15.8083,16.1024,15.7303,16.0729,1229892.4922144,0
+SSRM.US,D,20210804,000000,16.3858,17.2467,16.3858,16.6888,2579736.6954727,0
+SSRM.US,D,20210805,000000,16.5705,16.9129,16.3067,16.6,1642830.3447431,0
+SSRM.US,D,20210806,000000,15.984,16.3364,15.749,16.1893,1839147.469355,0
+SSRM.US,D,20210809,000000,15.8565,16.1883,15.4163,15.4755,1586467.6878336,0
+SSRM.US,D,20210810,000000,15.4558,15.593,15.202,15.2317,1420368.937488,0
+SSRM.US,D,20210811,000000,15.4658,15.9347,15.4064,15.7885,1298675.9625206,0
+SSRM.US,D,20210812,000000,15.7006,15.7006,15.3186,15.4163,1061085.1090991,0
+SSRM.US,D,20210813,000000,15.6227,16.0452,15.5447,16.0057,1216955.073465,0
+SSRM.US,D,20210816,000000,16.0156,16.2209,15.8388,15.9564,724202.70692684,0
+SSRM.US,D,20210817,000000,15.8575,16.0452,15.6522,15.7806,1019159.0394128,0
+SSRM.US,D,20210818,000000,15.7994,15.8478,15.2692,15.4361,1086273.1653643,0
+SSRM.US,D,20210819,000000,15.5052,15.5052,14.9849,15.0333,1206360.6119321,0
+SSRM.US,D,20210820,000000,14.975,15.2407,14.8823,15.0827,754004.75805608,0
+SSRM.US,D,20210823,000000,15.4855,15.9711,15.3482,15.8191,916058.79237711,0
+SSRM.US,D,20210824,000000,16.0649,16.0649,15.7116,15.8971,663702.14243902,0
+SSRM.US,D,20210825,000000,15.751,15.751,15.3976,15.6227,786310.82571745,0
+SSRM.US,D,20210826,000000,15.4361,15.7539,15.3482,15.5634,752452.91609524,0
+SSRM.US,D,20210827,000000,15.5052,16.3789,15.3679,16.29,1433283.0583488,0
+SSRM.US,D,20210830,000000,16.3097,16.3986,15.8862,15.986,726440.31716935,0
+SSRM.US,D,20210831,000000,15.9958,16.3986,15.9168,16.3789,1144193.7419447,0
+SSRM.US,D,20210901,000000,16.3789,16.5941,16.133,16.1429,1389430.3545833,0
+SSRM.US,D,20210902,000000,16.1528,16.3097,16.0551,16.2012,727326.64988196,0
+SSRM.US,D,20210903,000000,16.4766,16.7758,16.3294,16.5161,1672336.6139842,0
+SSRM.US,D,20210907,000000,16.3097,16.3097,15.8773,15.907,1528362.754049,0
+SSRM.US,D,20210908,000000,15.8478,16.1043,15.6424,15.9564,943602.97423042,0
+SSRM.US,D,20210909,000000,16.0551,16.0846,15.4755,15.5733,1291342.1924184,0
+SSRM.US,D,20210910,000000,15.5832,15.603,15.0531,15.1122,2011557.921566,0
+SSRM.US,D,20210913,000000,15.1122,15.829,15.0244,15.593,1642967.0932187,0
+SSRM.US,D,20210914,000000,15.7421,15.9761,15.5249,15.8575,985354.81622917,0
+SSRM.US,D,20210915,000000,15.7016,15.9267,15.5447,15.672,984719.69553109,0
+SSRM.US,D,20210916,000000,15.2504,15.2791,14.5979,14.8181,1986582.5851518,0
+SSRM.US,D,20210917,000000,14.7588,14.9662,14.5683,14.9464,1987634.028987,0
+SSRM.US,D,20210920,000000,14.907,14.907,14.5832,14.8082,1023201.729534,0
+SSRM.US,D,20210921,000000,14.9849,15.1913,14.7688,14.7786,865517.56872414,0
+SSRM.US,D,20210922,000000,14.9267,15.3087,14.8773,14.8872,1223022.6539778,0
+SSRM.US,D,20210923,000000,14.8181,14.8378,14.3571,14.3768,1334030.0017618,0
+SSRM.US,D,20210924,000000,14.2692,14.588,14.1013,14.3768,715928.91767346,0
+SSRM.US,D,20210927,000000,14.4251,14.8082,14.2979,14.3867,1010528.691171,0
+SSRM.US,D,20210928,000000,14.1705,14.4993,14.0531,14.3471,1229891.4792627,0
+SSRM.US,D,20210929,000000,14.1606,14.3274,13.9246,13.9641,1073835.1317891,0
+SSRM.US,D,20210930,000000,14.1902,14.5634,13.9691,14.2782,1375995.5765632,0
+SSRM.US,D,20211001,000000,14.4153,14.4203,14.1507,14.2198,728243.37114474,0
+SSRM.US,D,20211004,000000,14.2198,14.6275,14.2,14.504,1238607.9283966,0
+SSRM.US,D,20211005,000000,14.4993,14.6078,14.1211,14.5732,1144708.3213937,0
+SSRM.US,D,20211006,000000,14.5337,14.8576,14.3521,14.8477,1156073.6391488,0
+SSRM.US,D,20211007,000000,14.7292,15.0096,14.6996,14.7491,772141.65773554,0
+SSRM.US,D,20211008,000000,15.1813,15.3077,14.8082,14.8674,932307.55014074,0
+SSRM.US,D,20211011,000000,14.9464,15.0827,14.7046,14.7094,574768.02453024,0
+SSRM.US,D,20211012,000000,14.8576,15.0531,14.6423,15.0046,888332.2792229,0
+SSRM.US,D,20211013,000000,15.1616,15.6227,15.0629,15.4074,1589202.6573468,0
+SSRM.US,D,20211014,000000,15.672,15.9367,15.6424,15.8872,1197416.2486722,0
+SSRM.US,D,20211015,000000,15.5447,15.907,15.3976,15.672,1011211.4205976,0
+SSRM.US,D,20211018,000000,15.6227,15.6671,15.3976,15.4953,946177.89737954,0
+SSRM.US,D,20211019,000000,15.8388,15.9267,15.4459,15.5832,890892.00809695,0
+SSRM.US,D,20211020,000000,15.8478,16.0057,15.5832,15.7708,859859.22068675,0
+SSRM.US,D,20211021,000000,15.6622,15.7066,15.4953,15.593,786693.72144931,0
+SSRM.US,D,20211022,000000,15.986,16.4865,15.7213,15.9958,1971294.1055728,0
+SSRM.US,D,20211025,000000,16.1913,16.4371,16.0946,16.2308,983809.05197835,0
+SSRM.US,D,20211026,000000,16.1143,16.1626,15.8971,16.0551,960307.56024626,0
+SSRM.US,D,20211027,000000,15.9958,16.3838,15.8872,16.2604,976613.04330351,0
+SSRM.US,D,20211028,000000,16.2111,16.3394,16.0284,16.0946,968201.49262281,0
+SSRM.US,D,20211029,000000,15.8191,15.8872,15.4262,15.4855,1625971.7900731,0
+SSRM.US,D,20211101,000000,15.5348,15.7116,15.3235,15.4953,1698896.2068127,0
+SSRM.US,D,20211102,000000,15.3679,15.3876,15.1813,15.3482,1014926.9273289,0
+SSRM.US,D,20211103,000000,15.5535,16.9672,15.3285,16.8893,3020509.4469844,0
+SSRM.US,D,20211104,000000,17.065,17.4875,16.6928,16.7906,1939685.9616132,0
+SSRM.US,D,20211105,000000,16.8202,17.1736,16.5645,17.1686,1679393.8482801,0
+SSRM.US,D,20211108,000000,17.2328,17.371,17.0156,17.065,1033579.4194093,0
+SSRM.US,D,20211109,000000,17.144,17.3295,16.9041,17.3295,1188626.8670181,0
+SSRM.US,D,20211110,000000,17.7521,18.3711,17.7027,18.1253,3443216.2054336,0
+SSRM.US,D,20211111,000000,18.5765,19.1707,18.3562,19.0285,2280966.5999434,0
+SSRM.US,D,20211112,000000,18.7235,19.382,18.7037,19.3721,1957479.470676,0
+SSRM.US,D,20211115,000000,19.3139,19.6091,19.1164,19.6091,1353304.4461683,0
+SSRM.US,D,20211116,000000,19.6091,19.6821,19.1559,19.2942,1350490.4664247,0
+SSRM.US,D,20211117,000000,19.4709,19.7314,19.3327,19.4609,931983.40560585,0
+SSRM.US,D,20211118,000000,19.3425,19.5893,19.1559,19.5695,1131522.729485,0
+SSRM.US,D,20211119,000000,19.4314,19.7264,19.1559,19.1559,2061178.3721495,0
+SSRM.US,D,20211122,000000,18.7235,19.0474,18.1717,18.841,1847819.3486152,0
+SSRM.US,D,20211123,000000,18.3297,18.8608,18.0542,18.2803,1974676.3512043,0
+SSRM.US,D,20211124,000000,18.2111,18.3099,17.8863,18.2308,907387.92606846,0
+SSRM.US,D,20211126,000000,18.3297,18.3592,17.3898,17.7985,1304201.6138891,0
+SSRM.US,D,20211129,000000,17.533,17.9407,17.4144,17.8765,1193722.013926,0
+SSRM.US,D,20211130,000000,18.0048,18.3099,17.5863,17.8765,1829358.3044009,0
+SSRM.US,D,20211201,000000,17.9653,18.2704,17.3206,17.4144,1890015.8763978,0
+SSRM.US,D,20211202,000000,17.2081,17.4144,16.7994,16.9722,1746959.7506771,0
+SSRM.US,D,20211203,000000,17.0501,17.0995,16.7154,16.9919,1247917.9672099,0
+SSRM.US,D,20211206,000000,16.9327,17.2476,16.6326,17.2278,1060921.0109283,0
+SSRM.US,D,20211207,000000,17.1786,17.6504,17.1786,17.5033,950703.76544811,0
+SSRM.US,D,20211208,000000,17.5724,17.6109,17.139,17.3355,994930.24838051,0
+SSRM.US,D,20211209,000000,17.0798,17.1094,16.6572,16.8932,1256651.6365223,0
+SSRM.US,D,20211210,000000,17.1588,17.1588,16.6277,16.6869,1084575.4583628,0
+SSRM.US,D,20211213,000000,16.6869,16.7254,16.44,16.519,1952758.1029347,0
+SSRM.US,D,20211214,000000,16.2238,16.4943,16.0373,16.1745,1798893.7828784,0
+SSRM.US,D,20211215,000000,16.057,16.0866,15.5161,15.9386,2119348.134841,0
+SSRM.US,D,20211216,000000,16.1745,17.0107,16.1745,16.9425,2067613.654119,0
+SSRM.US,D,20211217,000000,16.982,17.1786,16.5388,16.7254,4386084.7897023,0
+SSRM.US,D,20211220,000000,16.6375,16.6967,16.3522,16.6869,1105310.5790798,0
+SSRM.US,D,20211221,000000,16.8636,17.2722,16.755,17.1588,1371445.3976546,0
+SSRM.US,D,20211222,000000,17.1983,17.4341,16.8932,17.4046,992907.38389239,0
+SSRM.US,D,20211223,000000,17.4441,17.5674,17.1883,17.4046,1004984.8066725,0
+SSRM.US,D,20211227,000000,17.3355,17.5427,17.2575,17.3848,783481.65169875,0
+SSRM.US,D,20211228,000000,17.4144,17.6405,17.3158,17.3158,647870.72076406,0
+SSRM.US,D,20211229,000000,17.1094,17.3749,16.9672,17.0304,938968.72033299,0
+SSRM.US,D,20211230,000000,17.1094,17.3898,17.0404,17.2575,1155543.8654245,0
+SSRM.US,D,20211231,000000,17.3355,17.4441,17.2081,17.4144,734008.07910763,0
+SSRM.US,D,20220103,000000,17.0897,17.1883,16.8636,16.8833,739702.8934052,0
+SSRM.US,D,20220104,000000,16.834,17.4046,16.755,17.1489,1095000.7569665,0
+SSRM.US,D,20220105,000000,17.2278,17.5823,16.6918,16.7154,1351454.796416,0
+SSRM.US,D,20220106,000000,16.3621,16.4993,16.0274,16.1449,1169498.2876522,0
+SSRM.US,D,20220107,000000,16.1261,16.2535,15.8408,16.0866,1190122.9966369,0
+SSRM.US,D,20220110,000000,15.8595,16.4016,15.7223,16.4016,1938419.7720237,0
+SSRM.US,D,20220111,000000,16.293,16.755,16.1449,16.7451,1369882.4132253,0
+SSRM.US,D,20220112,000000,16.9031,17.0018,16.6277,16.9919,816376.24428131,0
+SSRM.US,D,20220113,000000,16.6375,16.9919,16.5043,16.519,621935.10616519,0
+SSRM.US,D,20220114,000000,16.6375,16.6375,16.0027,16.1745,961253.65710752,0
+SSRM.US,D,20220118,000000,16.0866,16.4796,15.909,16.0669,1027063.1013061,0
+SSRM.US,D,20220119,000000,16.4016,17.4046,16.3227,17.3355,1646502.2945524,0
+SSRM.US,D,20220120,000000,17.523,17.5823,16.9919,17.0018,1273374.4556682,0
+SSRM.US,D,20220121,000000,17.139,17.1736,16.6967,16.7846,1467854.0859478,0
+SSRM.US,D,20220124,000000,16.5931,16.6277,15.904,16.4796,1269953.7178733,0
+SSRM.US,D,20220125,000000,16.3127,16.9919,16.1548,16.9228,1437467.5617041,0
+SSRM.US,D,20220126,000000,16.7353,17.0798,16.1844,16.3227,1646293.6265081,0
+SSRM.US,D,20220127,000000,15.8981,16.3039,15.8508,15.9287,1260251.666763,0
+SSRM.US,D,20220128,000000,15.673,15.8013,15.4618,15.7223,1333995.5614049,0
+SSRM.US,D,20220131,000000,15.8793,16.2238,15.7125,16.2141,1280972.6061567,0
+SSRM.US,D,20220201,000000,16.442,16.6474,16.1449,16.4213,1526728.8630028,0
+SSRM.US,D,20220202,000000,16.4895,16.7154,16.2387,16.2634,1886221.3594361,0
+SSRM.US,D,20220203,000000,16.2634,16.293,15.8498,15.8991,1947267.9048749,0
+SSRM.US,D,20220204,000000,15.8161,16.2831,15.752,16.0769,1170489.9673385,0
+SSRM.US,D,20220207,000000,16.2338,16.7945,16.1261,16.6474,1053004.793615,0
+SSRM.US,D,20220208,000000,16.519,16.9622,16.519,16.9622,1255545.4932969,0
+SSRM.US,D,20220209,000000,17.0018,17.0404,16.6178,16.6474,1158922.0592492,0
+SSRM.US,D,20220210,000000,16.529,16.9031,16.1261,16.2041,1301984.2626801,0
+SSRM.US,D,20220211,000000,16.2831,17.4934,16.1844,17.3651,2947800.7889508,0
+SSRM.US,D,20220214,000000,17.3749,17.906,17.3749,17.7491,2013973.8113027,0
+SSRM.US,D,20220215,000000,17.3454,17.4144,16.755,17.3749,1501862.9253691,0
+SSRM.US,D,20220216,000000,17.4836,17.8429,17.4836,17.759,1032227.1289278,0
+SSRM.US,D,20220217,000000,17.9554,18.4431,17.8182,18.2704,2390351.1991494,0
+SSRM.US,D,20220218,000000,18.3099,18.3099,17.921,18.2013,1753231.9474273,0
+SSRM.US,D,20220222,000000,18.0838,18.2901,17.601,17.838,2828450.7711998,0
+SSRM.US,D,20220223,000000,17.8084,19.6475,17.6208,19.54,4390141.6611468,0
+SSRM.US,D,20220224,000000,19.7264,20.0414,18.8213,19.2545,4275233.4364757,0
+SSRM.US,D,20220225,000000,18.8904,19.5053,18.8904,19.4412,2621853.2000732,0
+SSRM.US,D,20220228,000000,19.5695,19.6821,19.0868,19.4511,1987638.0807936,0
+SSRM.US,D,20220301,000000,19.5843,20.622,19.5843,20.3859,4125935.5025548,0
+SSRM.US,D,20220302,000000,20.0711,20.3515,19.7956,20.2477,2014370.888358,0
+SSRM.US,D,20220303,000000,20.2379,20.3465,19.7463,20.3465,1950279.4101945,0
+SSRM.US,D,20220304,000000,20.3959,20.8154,20.1983,20.623,2406009.4060885,0
+SSRM.US,D,20220307,000000,20.6427,21.0869,20.2133,20.919,3052157.0960593,0
+SSRM.US,D,20220308,000000,21.1066,21.8273,20.4205,21.0769,4729125.9380375,0
+SSRM.US,D,20220309,000000,20.0602,21.3287,19.9515,21.304,3144890.7956881,0
+SSRM.US,D,20220310,000000,21.3237,22.0741,21.3237,21.8964,2247200.8689232,0
+SSRM.US,D,20220311,000000,21.235,22.1679,21.1363,21.9755,2771219.0017561,0
+SSRM.US,D,20220314,000000,21.4719,21.8076,20.6762,20.9783,2751480.625484,0
+SSRM.US,D,20220315,000000,20.3909,21.1955,20.2477,20.9586,2593504.7345927,0
+SSRM.US,D,20220316,000000,20.623,20.919,19.7641,20.3366,3067294.6458392,0
+SSRM.US,D,20220317,000000,20.6822,21.7779,20.6822,21.1066,3123150.8269128,0
+SSRM.US,D,20220318,000000,20.8598,21.6348,20.5044,21.4226,5754708.1039998,0
+SSRM.US,D,20220321,000000,21.5805,21.7187,21.3732,21.4522,1515930.7981839,0
+SSRM.US,D,20220322,000000,21.4226,21.462,20.9043,20.998,1958592.7045631,0
+SSRM.US,D,20220323,000000,21.2548,21.4719,20.9487,21.4226,1249819.2774975,0
+SSRM.US,D,20220324,000000,21.4719,22.4394,21.3243,21.6793,3301186.1997563,0
+SSRM.US,D,20220325,000000,21.5016,21.7976,21.2646,21.7976,1200287.9666611,0
+SSRM.US,D,20220328,000000,21.4423,21.4916,20.8204,20.929,1313958.3643896,0
+SSRM.US,D,20220329,000000,20.3583,21.2646,20.2379,21.2448,1590566.0902967,0
+SSRM.US,D,20220330,000000,21.2448,21.8594,21.2448,21.5608,1103984.6253417,0
+SSRM.US,D,20220331,000000,21.5508,21.9161,21.4522,21.4719,1253777.89263,0
+SSRM.US,D,20220401,000000,21.2972,22.005,21.2003,21.9358,1600451.4856596,0
+SSRM.US,D,20220404,000000,22.0149,22.0736,21.4029,21.7484,1227175.7558312,0
+SSRM.US,D,20220405,000000,21.8668,22.2096,21.0425,21.1363,1582327.7543519,0
+SSRM.US,D,20220406,000000,21.1066,21.5904,21.0672,21.3534,1222626.5898742,0
+SSRM.US,D,20220407,000000,21.3732,21.726,21.2004,21.6101,1245335.9533991,0
+SSRM.US,D,20220408,000000,21.7484,22.7241,21.7484,22.5183,1866717.9879517,0
+SSRM.US,D,20220411,000000,22.8244,23.0119,22.3407,22.7454,2191469.2809052,0
+SSRM.US,D,20220412,000000,22.9823,23.4463,22.6665,22.9626,1572625.7032416,0
+SSRM.US,D,20220413,000000,23.1107,24.019,22.9725,23.94,2017978.0092605,0
+SSRM.US,D,20220414,000000,23.7425,24.0534,23.5549,23.7919,1776527.8099701,0
+SSRM.US,D,20220418,000000,24.088,24.2658,23.7869,23.8314,1799836.8408846,0
+SSRM.US,D,20220419,000000,23.4908,23.7425,23.2686,23.4365,1583072.2738305,0
+SSRM.US,D,20220420,000000,23.5254,24.2016,23.3772,24.1078,1860822.6092231,0
+SSRM.US,D,20220421,000000,23.8412,23.8412,22.3999,22.6862,2434266.7059186,0
+SSRM.US,D,20220422,000000,22.232,22.6368,21.8865,22.0247,1528782.116041,0
+SSRM.US,D,20220425,000000,21.2074,21.5755,20.8006,21.383,1790851.9595579,0
+SSRM.US,D,20220426,000000,21.462,21.6891,20.919,20.9388,1398292.6687579,0
+SSRM.US,D,20220427,000000,20.919,21.5608,20.8698,21.2942,3010598.7278298,0
+SSRM.US,D,20220428,000000,21.1165,22.242,21.0277,22.1037,2575551.1791658,0
+SSRM.US,D,20220429,000000,22.3111,22.7405,21.6595,21.7286,4034374.8009615,0
+SSRM.US,D,20220502,000000,21.0572,21.1066,20.2576,20.6525,3803889.8035159,0
+SSRM.US,D,20220503,000000,20.919,23.1304,20.9043,22.3012,3885944.9666232,0
+SSRM.US,D,20220504,000000,22.4097,23.1501,22.1629,23.0318,3098703.2383195,0
+SSRM.US,D,20220505,000000,23.1206,23.3575,21.1264,21.4522,2654573.5649683,0
+SSRM.US,D,20220506,000000,21.2548,21.8273,21.1955,21.3633,1637720.00356,0
+SSRM.US,D,20220509,000000,20.7019,20.8501,19.8676,19.8826,2795815.4942452,0
+SSRM.US,D,20220510,000000,20.2181,20.3465,19.0927,19.4087,2369914.8991754,0
+SSRM.US,D,20220511,000000,19.8035,20.3169,19.2605,19.3198,2277070.7878145,0
+SSRM.US,D,20220512,000000,18.8442,19.1315,18.1556,18.547,2777624.4319028,0
+SSRM.US,D,20220513,000000,18.5668,19.1761,18.3687,19.0028,2831224.8187757,0
+SSRM.US,D,20220516,000000,18.9631,19.4288,18.8839,19.1811,1835626.2723051,0
+SSRM.US,D,20220517,000000,19.518,19.6665,19.1513,19.3792,1673442.3317217,0
+SSRM.US,D,20220518,000000,19.3099,19.3396,18.8343,18.9433,1367434.1349013,0
+SSRM.US,D,20220519,000000,19.399,20.3402,19.3792,20.1124,2139479.5529033,0
+SSRM.US,D,20220520,000000,20.1619,20.2907,19.944,20.2015,1682590.8847132,0
+SSRM.US,D,20220523,000000,20.6474,20.8059,19.9242,20.1421,1127115.051695,0
+SSRM.US,D,20220524,000000,20.2015,20.4592,19.8449,20.3502,1183476.9611832,0
+SSRM.US,D,20220525,000000,19.9935,20.1817,19.6467,19.8053,1675807.1882596,0
+SSRM.US,D,20220526,000000,19.6269,19.9984,19.3198,19.5774,1426838.1603115,0
+SSRM.US,D,20220527,000000,19.8647,19.8845,19.3396,19.5972,1072226.7617309,0
+SSRM.US,D,20220531,000000,19.5873,19.9142,19.0424,19.2505,1972256.0354127,0
+SSRM.US,D,20220601,000000,19.6269,20.0331,19.3198,19.7161,1354869.0051361,0
+SSRM.US,D,20220602,000000,20.0727,21.2814,20.0727,21.2022,1768606.8638056,0
+SSRM.US,D,20220603,000000,20.9545,21.2716,20.5681,20.7465,1571044.9520277,0
+SSRM.US,D,20220606,000000,20.9248,21.0437,19.8647,20.0827,1728253.9127242,0
+SSRM.US,D,20220607,000000,19.9736,20.3402,19.83,20.2313,1798768.6256157,0
+SSRM.US,D,20220608,000000,19.9935,20.4046,19.7855,20.2412,1704493.3118886,0
+SSRM.US,D,20220609,000000,20.1521,20.2015,19.2207,19.3297,1722992.2835599,0
+SSRM.US,D,20220610,000000,19.082,20.5285,18.7947,20.2412,2233056.4113491,0
+SSRM.US,D,20220613,000000,19.4386,19.6071,18.547,18.5966,1746023.1399325,0
+SSRM.US,D,20220614,000000,18.646,18.7006,18.0169,18.2597,1663112.8644538,0
+SSRM.US,D,20220615,000000,18.7154,18.8839,17.7098,18.2993,2429290.0468984,0
+SSRM.US,D,20220616,000000,18.0714,18.8591,17.9525,18.6064,2112679.8641311,0
+SSRM.US,D,20220617,000000,18.4479,19.0028,18.2993,18.7352,3017082.5579489,0
+SSRM.US,D,20220621,000000,18.8145,19.3099,18.7055,18.7649,3065185.1328023,0
+SSRM.US,D,20220622,000000,18.7649,19.2405,18.5569,18.7154,3352791.2534816,0
+SSRM.US,D,20220623,000000,18.5768,18.9037,18.0318,18.121,2395164.6522994,0
+SSRM.US,D,20220624,000000,18.1705,18.7451,17.7544,18.6659,17356707.609091,0
+SSRM.US,D,20220627,000000,16.9915,17.9625,14.7078,17.7643,10462476.569814,0
+SSRM.US,D,20220628,000000,17.794,18.012,16.9172,17.1401,3788390.1568602,0
+SSRM.US,D,20220629,000000,17.3086,17.5463,16.8627,17.0213,2986990.4398012,0
+SSRM.US,D,20220630,000000,17.0113,17.0853,16.3772,16.5457,2102002.178551,0
+SSRM.US,D,20220701,000000,16.2385,17.586,16.1692,17.1896,2904234.5915741,0
+SSRM.US,D,20220705,000000,16.7736,17.1401,15.7035,15.9611,5135032.1258717,0
+SSRM.US,D,20220706,000000,16.0403,16.3673,15.5351,15.9611,7589643.1953758,0
+SSRM.US,D,20220707,000000,16.0999,16.6447,16.0899,16.3078,2227898.7430143,0
+SSRM.US,D,20220708,000000,16.3772,16.7141,16.1989,16.4268,2940650.1524062,0
+SSRM.US,D,20220711,000000,16.1593,16.7736,16.0601,16.5853,2074615.060626,0
+SSRM.US,D,20220712,000000,16.5159,16.5457,15.8422,16.1295,2912625.1389062,0
+SSRM.US,D,20220713,000000,15.9809,16.7538,15.9314,16.4169,2190100.4022177,0
+SSRM.US,D,20220714,000000,15.7332,16.1989,15.2973,16.1395,2382470.3284938,0
+SSRM.US,D,20220715,000000,16.407,16.4169,15.8224,16.1989,1909600.9630933,0
+SSRM.US,D,20220718,000000,16.4664,16.6645,16.2187,16.2385,1275924.3811032,0
+SSRM.US,D,20220719,000000,16.4169,16.7042,16.2385,16.5061,1202100.0802528,0
+SSRM.US,D,20220720,000000,16.5259,16.6348,16.0503,16.1197,1116420.2075313,0
+SSRM.US,D,20220721,000000,16.1197,16.4268,15.9512,16.2782,1876241.6487812,0
+SSRM.US,D,20220722,000000,16.3475,16.7934,15.7035,15.763,1859665.4477905,0
+SSRM.US,D,20220725,000000,15.7431,15.8224,15.2923,15.436,1971638.3264067,0
+SSRM.US,D,20220726,000000,15.5252,15.763,15.4608,15.6738,2066584.8435472,0
+SSRM.US,D,20220727,000000,15.7233,16.0899,15.4261,15.9512,1871485.6931661,0
+SSRM.US,D,20220728,000000,16.4862,16.5853,16.0354,16.1295,2167190.6652581,0
+SSRM.US,D,20220729,000000,16.2682,16.3921,15.8323,16.3078,1994712.5839023,0
+SSRM.US,D,20220801,000000,16.3673,16.615,16.2286,16.288,1582198.0313036,0
+SSRM.US,D,20220802,000000,16.7042,16.9321,15.4954,15.5054,3749835.8290611,0
+SSRM.US,D,20220803,000000,15.6738,15.7332,14.7523,14.792,3408500.1274683,0
+SSRM.US,D,20220804,000000,14.9802,15.5747,14.8322,15.4162,3258537.1356517,0
+SSRM.US,D,20220805,000000,14.9802,15.5747,14.8713,15.5648,2397808.0834871,0
+SSRM.US,D,20220808,000000,15.8918,16.0999,15.7828,15.8522,1792224.1400026,0
+SSRM.US,D,20220809,000000,15.9908,16.0305,15.5846,15.7828,1751528.0172511,0
+SSRM.US,D,20220810,000000,15.9016,16.2385,15.6341,15.753,1671686.1002339,0
+SSRM.US,D,20220811,000000,15.962,16.0217,15.4645,15.5341,1742979.818487,0
+SSRM.US,D,20220812,000000,15.6734,15.7929,15.4346,15.6038,1888154.5288785,0
+SSRM.US,D,20220815,000000,15.1759,15.3401,15.0266,15.2555,1208916.678245,0
+SSRM.US,D,20220816,000000,15.3749,15.3749,14.916,15.2356,2280465.5965517,0
+SSRM.US,D,20220817,000000,15.0565,15.1361,14.5489,14.6285,1792297.557494,0
+SSRM.US,D,20220818,000000,14.5788,14.7977,14.4917,14.5887,1733465.5686619,0
+SSRM.US,D,20220819,000000,14.4594,14.4643,14.1559,14.2504,2368639.2183204,0
+SSRM.US,D,20220822,000000,14.1807,14.3648,13.9618,14.1907,1563791.7654592,0
+SSRM.US,D,20220823,000000,14.2603,14.7082,14.2404,14.3499,1327005.7222036,0
+SSRM.US,D,20220824,000000,14.2802,14.5191,14.0812,14.5091,1037801.8701575,0
+SSRM.US,D,20220825,000000,14.6484,14.7082,14.3897,14.5589,865043.07044408,0
+SSRM.US,D,20220826,000000,14.5489,14.6285,13.9618,14.0812,1694314.2497522,0
+SSRM.US,D,20220829,000000,13.9319,14.1907,13.8722,13.912,1338949.7836127,0
+SSRM.US,D,20220830,000000,13.9618,13.9618,13.4841,13.6135,1786027.0759869,0
+SSRM.US,D,20220831,000000,13.5936,13.723,13.3548,13.4244,1250185.2895481,0
+SSRM.US,D,20220901,000000,13.2055,13.2353,12.8572,12.9567,2266044.4939703,0
+SSRM.US,D,20220902,000000,13.1657,13.8772,13.1358,13.5836,2331474.5567728,0
+SSRM.US,D,20220906,000000,13.6533,13.8822,13.3548,13.4344,1437683.7403425,0
+SSRM.US,D,20220907,000000,13.3946,14.0315,13.2353,13.9319,1749193.0215573,0
+SSRM.US,D,20220908,000000,13.7827,13.9917,13.6583,13.9419,1121483.6566158,0
+SSRM.US,D,20220909,000000,14.1509,14.2504,14.0215,14.1509,1089410.7466381,0
+SSRM.US,D,20220912,000000,14.4693,14.5987,14.2404,14.5191,1619973.8729236,0
+SSRM.US,D,20220913,000000,13.9319,14.3051,13.8324,13.8523,1243052.6168339,0
+SSRM.US,D,20220914,000000,14.0414,14.121,13.8921,13.912,862289.68593618,0
+SSRM.US,D,20220915,000000,13.8225,13.9319,13.4493,13.5339,1389112.6307843,0
+SSRM.US,D,20220916,000000,13.315,13.922,13.1458,13.6633,3205455.0731342,0
+SSRM.US,D,20220919,000000,13.4841,13.9767,13.4394,13.9518,1340871.1234591,0
+SSRM.US,D,20220920,000000,13.7727,14.0265,13.6135,13.9718,1615347.3830425,0
+SSRM.US,D,20220921,000000,14.0514,14.4992,13.8523,14.1409,1937460.2092672,0
+SSRM.US,D,20220922,000000,14.5241,14.5937,14.0414,14.0713,2389408.1785428,0
+SSRM.US,D,20220923,000000,13.6533,13.7429,13.3448,13.5339,2236142.1352836,0
+SSRM.US,D,20220926,000000,13.4344,13.4642,12.7975,13.0463,1749056.3572167,0
+SSRM.US,D,20220927,000000,13.2951,13.4543,13.1358,13.1557,1129770.9420307,0
+SSRM.US,D,20220928,000000,13.4344,14.121,13.4344,14.0812,1770785.9873623,0
+SSRM.US,D,20220929,000000,13.9419,14.4444,13.8324,14.4096,1795934.2357911,0
+SSRM.US,D,20220930,000000,14.3001,14.937,14.1807,14.6385,1615035.8687368,0
+SSRM.US,D,20221003,000000,14.9171,15.1659,14.8475,14.9072,2915440.2790085,0
+SSRM.US,D,20221004,000000,15.1958,15.3699,14.952,15.0365,2735236.2873904,0
+SSRM.US,D,20221005,000000,14.6285,14.8276,14.3101,14.7679,2778203.1541017,0
+SSRM.US,D,20221006,000000,14.738,15.1062,14.539,15.0664,2062931.1373846,0
+SSRM.US,D,20221007,000000,14.7977,14.937,14.3897,14.4196,1556735.4639941,0
+SSRM.US,D,20221010,000000,14.2305,14.4892,14.0514,14.131,904641.56311508,0
+SSRM.US,D,20221011,000000,14.1409,14.4046,13.8026,13.8424,1524235.4779522,0
+SSRM.US,D,20221012,000000,13.8822,14.2404,13.7429,13.9817,1117330.4675023,0
+SSRM.US,D,20221013,000000,13.4344,14.0215,13.1159,13.8623,2193734.9894375,0
+SSRM.US,D,20221014,000000,13.8324,13.8424,13.3249,13.504,1355151.5421605,0
+SSRM.US,D,20221017,000000,13.9917,14.0812,13.4543,13.5239,1289854.1241591,0
+SSRM.US,D,20221018,000000,13.6334,13.8225,13.514,13.6434,1192020.5442611,0
+SSRM.US,D,20221019,000000,13.3946,13.4841,13.1707,13.2154,1132424.8429377,0
+SSRM.US,D,20221020,000000,13.2553,13.5637,13.1358,13.305,987919.38586096,0
+SSRM.US,D,20221021,000000,13.2951,13.8921,13.2951,13.8523,899135.79898413,0
+SSRM.US,D,20221024,000000,13.6334,13.8076,13.4244,13.5836,1476976.748017,0
+SSRM.US,D,20221025,000000,13.6235,13.9419,13.5936,13.8921,1548893.3425708,0
+SSRM.US,D,20221026,000000,14.0912,14.544,14.0215,14.1907,1262154.4730787,0
+SSRM.US,D,20221027,000000,14.1907,14.32,13.9817,14.0514,1125782.5540336,0
+SSRM.US,D,20221028,000000,13.9419,13.9419,13.6732,13.8822,1069655.7152363,0
+SSRM.US,D,20221031,000000,13.7031,13.912,13.5538,13.7329,3431790.313878,0
+SSRM.US,D,20221101,000000,14.1111,14.2305,13.8125,13.8424,1325362.7354625,0
+SSRM.US,D,20221102,000000,13.9021,14.0215,13.106,13.1259,1513137.5295926,0
+SSRM.US,D,20221103,000000,12.9368,13.106,12.7726,12.897,1753595.4221153,0
+SSRM.US,D,20221104,000000,13.5239,14.0116,13.4841,13.9917,1852841.8701222,0
+SSRM.US,D,20221107,000000,14.0613,14.2205,13.8722,14.0116,1278210.5233222,0
+SSRM.US,D,20221108,000000,13.4543,14.1111,13.1657,13.8822,2497900.572118,0
+SSRM.US,D,20221109,000000,13.8225,14.32,13.6633,13.713,2228898.925235,0
+SSRM.US,D,20221110,000000,14.4096,15.151,14.3599,14.9967,2526723.6844685,0
+SSRM.US,D,20221111,000000,15.0067,15.0963,14.6982,14.937,1503783.0564597,0
+SSRM.US,D,20221114,000000,14.7679,14.8674,14.5589,14.7281,903825.59661128,0
+SSRM.US,D,20221115,000000,14.8972,14.8972,14.325,14.4395,1330850.4116661,0
+SSRM.US,D,20221116,000000,14.3997,14.4295,14.2454,14.33,1065888.4019078,0
+SSRM.US,D,20221117,000000,14.15,14.29,13.94,14.11,887826,0
+SSRM.US,D,20221118,000000,14.12,14.54,14.02,14.42,1143564,0
+SSRM.US,D,20221121,000000,14.46,14.49,14.14,14.35,575657,0
+SSRM.US,D,20221122,000000,14.49,14.93,14.45,14.83,1064348,0
+SSRM.US,D,20221123,000000,14.76,15.08,14.635,15.02,1209562,0
+SSRM.US,D,20221125,000000,14.9,14.97,14.68,14.86,559308,0
+SSRM.US,D,20221128,000000,14.77,14.8,14.28,14.34,1157891,0
+SSRM.US,D,20221129,000000,14.53,14.72,14.49,14.67,898137,0
+SSRM.US,D,20221130,000000,14.86,15.305,14.685,15.16,1678733,0
+SSRM.US,D,20221201,000000,15.42,15.83,15.325,15.83,2533681,0
+SSRM.US,D,20221202,000000,15.54,15.98,15.38,15.85,1721069,0
+SSRM.US,D,20221205,000000,15.76,15.81,15.16,15.22,1622246,0
+SSRM.US,D,20221206,000000,15.43,15.61,15.06,15.16,2131026,0
+SSRM.US,D,20221207,000000,15.23,15.775,15.23,15.6,1784069,0
+SSRM.US,D,20221208,000000,15.7,15.83,15.35,15.47,1344922,0
+SSRM.US,D,20221209,000000,15.55,15.82,15.18,15.19,905820,0
+SSRM.US,D,20221212,000000,15.05,15.158,14.855,15.13,1187503,0
+SSRM.US,D,20221213,000000,15.73,15.83,15.31,15.73,2138430,0
+SSRM.US,D,20221214,000000,15.75,15.75,15.21,15.46,1192441,0
+SSRM.US,D,20221215,000000,14.98,15.155,14.74,14.76,1773933,0
+SSRM.US,D,20221216,000000,14.68,15.06,14.62,14.95,2989999,0
+SSRM.US,D,20221219,000000,14.94,15.11,14.6813,14.82,1304568,0
+SSRM.US,D,20221220,000000,15.06,15.77,15.06,15.67,1361360,0
+SSRM.US,D,20221221,000000,15.83,15.91,15.67,15.84,1308702,0
+SSRM.US,D,20221222,000000,15.72,15.84,15.335,15.81,1095364,0
+SSRM.US,D,20221223,000000,15.85,16.2157,15.57,15.95,920154,0
+SSRM.US,D,20221227,000000,16.06,16.48,15.9453,16.34,902126,0
+SSRM.US,D,20221228,000000,16.14,16.22,15.69,15.7,712804,0
+SSRM.US,D,20221229,000000,15.82,16.005,15.67,15.72,802732,0
+SSRM.US,D,20221230,000000,15.7,15.8185,15.545,15.67,894086,0
+SSRM.US,D,20230103,000000,16,16.37,15.92,16.21,1155811,0
+SSRM.US,D,20230104,000000,16.62,16.98,16.515,16.88,2033915,0
+SSRM.US,D,20230105,000000,16.61,16.75,16.3111,16.72,1584973,0
+SSRM.US,D,20230106,000000,16.91,17.35,16.705,17.23,1204695,0
+SSRM.US,D,20230109,000000,17.25,17.42,16.81,16.82,1112875,0
+SSRM.US,D,20230110,000000,16.9,17.095,16.71,17.05,793045,0
+SSRM.US,D,20230111,000000,17.15,17.19,16.8,16.97,731214,0
+SSRM.US,D,20230112,000000,17.24,17.37,16.92,17.27,1112841,0
+SSRM.US,D,20230113,000000,17.31,17.52,17.1924,17.4,1139686,0
+SSRM.US,D,20230117,000000,17.15,17.255,17.0365,17.07,971357,0
+SSRM.US,D,20230118,000000,17.29,17.43,16.605,16.61,1892461,0
+SSRM.US,D,20230119,000000,16.83,17.03,16.59,16.62,4289822,0
+SSRM.US,D,20230120,000000,16.5,17.11,16.33,17.1,1571056,0
+SSRM.US,D,20230123,000000,16.86,17.14,16.66,17.09,1059029,0
+SSRM.US,D,20230124,000000,16.99,17.355,16.85,17.25,1079008,0
+SSRM.US,D,20230125,000000,17.08,17.7,17.062,17.63,1101717,0
+SSRM.US,D,20230126,000000,17.71,17.74,16.975,17.11,835013,0
+SSRM.US,D,20230127,000000,17.06,17.265,16.86,17.16,1154486,0
+SSRM.US,D,20230130,000000,17.06,17.175,16.99,16.99,1271269,0
+SSRM.US,D,20230131,000000,16.84,17.02,16.78,16.94,1028117,0
+SSRM.US,D,20230201,000000,16.88,17.58,16.79,17.48,1139332,0
+SSRM.US,D,20230202,000000,17.56,17.7,16.82,16.95,1048155,0
+SSRM.US,D,20230203,000000,16.41,16.64,16.09,16.19,1789974,0
+SSRM.US,D,20230206,000000,16.01,16.215,15.84,15.94,1167692,0
+SSRM.US,D,20230207,000000,16,16.335,15.9,16.21,811030,0
+SSRM.US,D,20230208,000000,16.28,16.29,15.965,16.03,809127,0
+SSRM.US,D,20230209,000000,16.18,16.3,15.68,15.77,1318012,0
+SSRM.US,D,20230210,000000,15.35,15.39,14.132,14.58,4688376,0
+SSRM.US,D,20230213,000000,14.48,14.51,14.08,14.3,2578404,0
+SSRM.US,D,20230214,000000,14.24,14.485,14.07,14.36,1789906,0
+SSRM.US,D,20230215,000000,14.05,14.1,13.91,14.08,1999632,0
+SSRM.US,D,20230216,000000,13.93,14.165,13.765,14.08,1476520,0
+SSRM.US,D,20230217,000000,13.86,14.04,13.71,14.01,1548662,0
+SSRM.US,D,20230221,000000,14,14,13.6,13.76,1703084,0
+SSRM.US,D,20230222,000000,13.81,13.93,13.59,13.7,1945857,0
+SSRM.US,D,20230223,000000,13.67,13.745,13.53,13.64,1510362,0
+SSRM.US,D,20230224,000000,13.43,13.625,13.38,13.56,1354729,0
+SSRM.US,D,20230227,000000,13.62,13.815,13.58,13.71,1062484,0
+SSRM.US,D,20230228,000000,13.7,13.8,13.47,13.65,1857618,0
+SSRM.US,D,20230301,000000,13.88,14.02,13.605,13.91,1858655,0
+SSRM.US,D,20230302,000000,13.72,13.795,13.555,13.75,1673474,0
+SSRM.US,D,20230303,000000,13.855,13.975,13.68,13.96,1352604,0
+SSRM.US,D,20230306,000000,13.93,14.065,13.68,13.74,1327705,0
+SSRM.US,D,20230307,000000,13.62,13.62,13.16,13.25,1574919,0
+SSRM.US,D,20230308,000000,13.29,13.365,12.98,13,1451267,0
+SSRM.US,D,20230309,000000,13.1,13.24,12.92,12.94,1187976,0
+SSRM.US,D,20230310,000000,13.18,13.37,12.78,12.86,1944047,0
+SSRM.US,D,20230313,000000,13.43,13.795,13.405,13.59,2057213,0
+SSRM.US,D,20230314,000000,13.59,13.865,13.5,13.68,1417010,0
+SSRM.US,D,20230315,000000,13.9,14.08,13.49,13.67,1605097,0
+SSRM.US,D,20230316,000000,13.67,13.7,13.235,13.62,2272570,0
+SSRM.US,D,20230317,000000,13.87,14.51,13.72,14.33,4551710,0
+SSRM.US,D,20230320,000000,14.47,14.57,14.23,14.32,1625948,0
+SSRM.US,D,20230321,000000,14.1,14.26,13.75,13.84,1899821,0
+SSRM.US,D,20230322,000000,13.84,14.29,13.72,14.04,1510214,0
+SSRM.US,D,20230323,000000,14.19,14.58,14.05,14.37,1923706,0
+SSRM.US,D,20230324,000000,14.41,14.62,14.2557,14.5,1352854,0
+SSRM.US,D,20230327,000000,14.15,14.68,14.1,14.63,1133878,0
+SSRM.US,D,20230328,000000,14.65,15.245,14.605,15.2,1547770,0
+SSRM.US,D,20230329,000000,15.09,15.38,15.01,15.1,1002456,0
+SSRM.US,D,20230330,000000,15.26,15.2999,15.11,15.22,1494249,0
+SSRM.US,D,20230331,000000,15.22,15.34,15.015,15.12,1303473,0
+SSRM.US,D,20230403,000000,15.13,15.545,15.07,15.38,1773142,0
+SSRM.US,D,20230404,000000,15.41,15.9008,15.35,15.85,1998834,0
+SSRM.US,D,20230405,000000,16,16.075,15.57,15.69,2343952,0
+SSRM.US,D,20230406,000000,15.6,15.79,15.51,15.78,1270413,0
+SSRM.US,D,20230410,000000,15.59,15.65,15.445,15.56,1454071,0
+SSRM.US,D,20230411,000000,15.66,15.965,15.62,15.65,1609521,0
+SSRM.US,D,20230412,000000,15.79,15.95,15.5,15.74,967965,0
+SSRM.US,D,20230413,000000,15.98,16.23,15.88,16.09,1746190,0
+SSRM.US,D,20230414,000000,15.85,15.98,15.47,15.79,1104721,0
+SSRM.US,D,20230417,000000,15.67,15.69,15.265,15.42,1532424,0
+SSRM.US,D,20230418,000000,15.53,15.65,15.3,15.32,1759541,0
+SSRM.US,D,20230419,000000,15,15.405,14.99,15.22,1855168,0
+SSRM.US,D,20230420,000000,15.27,15.32,14.885,14.93,2072586,0
+SSRM.US,D,20230421,000000,14.75,15.03,14.75,14.91,1847882,0
+SSRM.US,D,20230424,000000,14.91,14.995,14.76,14.92,1365176,0
+SSRM.US,D,20230425,000000,14.8,14.8999,14.48,14.73,1450005,0
+SSRM.US,D,20230426,000000,14.79,14.92,14.51,14.54,1008189,0
+SSRM.US,D,20230427,000000,14.54,14.62,14.32,14.6,1175899,0
+SSRM.US,D,20230428,000000,14.61,14.61,14.3,14.32,1578149,0
+SSRM.US,D,20230501,000000,14.58,14.7083,14.21,14.22,1240133,0
+SSRM.US,D,20230502,000000,14.18,14.97,14.08,14.96,2212749,0
+SSRM.US,D,20230503,000000,14.82,15.62,14.82,15.36,3829203,0
+SSRM.US,D,20230504,000000,15.67,17.05,15.65,16.87,3430568,0
+SSRM.US,D,20230505,000000,16.45,17.19,16.34,17.14,2622431,0
+SSRM.US,D,20230508,000000,17.25,17.35,16.985,17.12,1386059,0
+SSRM.US,D,20230509,000000,17.05,17.715,16.97,17.15,2406548,0
+SSRM.US,D,20230510,000000,17.26,17.28,16.63,16.78,1036520,0
+SSRM.US,D,20230511,000000,16.53,16.63,16.16,16.2,1082833,0
+SSRM.US,D,20230512,000000,16.1,16.31,15.97,16.27,730541,0
+SSRM.US,D,20230515,000000,16.41,16.645,16.22,16.53,598165,0
+SSRM.US,D,20230516,000000,16.52,16.74,16.28,16.36,1148398,0
+SSRM.US,D,20230517,000000,16.39,16.4,15.98,16.1,950111,0
+SSRM.US,D,20230518,000000,15.83,15.85,15.545,15.75,1359639,0
+SSRM.US,D,20230519,000000,15.89,16.09,15.72,15.87,1230954,0
+SSRM.US,D,20230522,000000,15.86,16.065,15.86,15.93,956823,0
+SSRM.US,D,20230523,000000,15.76,15.95,15.61,15.64,1132585,0
+SSRM.US,D,20230524,000000,15.65,15.66,15.155,15.21,1743453,0
+SSRM.US,D,20230525,000000,15.08,15.09,14.71,14.73,1404342,0
+SSRM.US,D,20230526,000000,15,15,14.52,14.58,965565,0
+SSRM.US,D,20230530,000000,14.61,14.75,14.39,14.49,1362603,0
+SSRM.US,D,20230531,000000,14.57,15.135,14.45,14.77,1593923,0
+SSRM.US,D,20230601,000000,14.88,15.46,14.88,15.31,1270926,0
+SSRM.US,D,20230602,000000,15.36,15.46,14.86,14.97,1370029,0
+SSRM.US,D,20230605,000000,14.94,15.04,14.8001,14.91,841425,0
+SSRM.US,D,20230606,000000,14.92,14.98,14.715,14.81,954713,0
+SSRM.US,D,20230607,000000,14.87,15.045,14.37,14.46,1495448,0
+SSRM.US,D,20230608,000000,14.7,14.86,14.44,14.57,1481631,0
+SSRM.US,D,20230609,000000,14.52,14.59,14.21,14.25,2831010,0
+SSRM.US,D,20230612,000000,14.21,14.35,14.015,14.3,1399213,0
+SSRM.US,D,20230613,000000,14.46,14.51,14.02,14.04,1881369,0
+SSRM.US,D,20230614,000000,14.25,14.3599,13.98,14.14,1733396,0
+SSRM.US,D,20230615,000000,14.01,14.26,13.81,14.2,1499948,0
+SSRM.US,D,20230616,000000,14.36,14.95,14.28,14.43,4068499,0
+SSRM.US,D,20230620,000000,14.27,14.32,13.98,14.04,1287951,0
+SSRM.US,D,20230621,000000,13.91,14.155,13.91,13.94,1396681,0
+SSRM.US,D,20230622,000000,13.84,14,13.71,13.98,913239,0
+SSRM.US,D,20230623,000000,14.1,14.21,13.77,13.86,1317134,0
+SSRM.US,D,20230626,000000,13.955,14.18,13.91,14.1,1130608,0
+SSRM.US,D,20230627,000000,14.1,14.168,13.68,13.8,1234996,0
+SSRM.US,D,20230628,000000,13.82,13.88,13.655,13.71,966499,0
+SSRM.US,D,20230629,000000,13.56,13.83,13.48,13.77,1107021,0
+SSRM.US,D,20230630,000000,13.71,14.2,13.71,14.18,1255039,0
+SSRM.US,D,20230703,000000,14.24,14.58,14.23,14.47,881768,0
+SSRM.US,D,20230705,000000,14.4,14.44,13.955,13.97,939913,0
+SSRM.US,D,20230706,000000,13.87,13.87,13.53,13.69,1201755,0
+SSRM.US,D,20230707,000000,13.81,14.06,13.75,13.79,930543,0
+SSRM.US,D,20230710,000000,13.71,14.16,13.58,14.09,1333399,0
+SSRM.US,D,20230711,000000,14.19,14.21,13.985,14.07,694903,0
+SSRM.US,D,20230712,000000,14.39,14.805,14.2951,14.69,1374682,0
+SSRM.US,D,20230713,000000,14.68,14.78,14.535,14.61,919924,0
+SSRM.US,D,20230714,000000,14.67,14.85,14.465,14.68,1163120,0
+SSRM.US,D,20230717,000000,14.56,14.735,14.5,14.69,681659,0
+SSRM.US,D,20230718,000000,14.84,15.02,14.74,14.86,1304419,0
+SSRM.US,D,20230719,000000,14.88,15.02,14.82,14.99,779051,0
+SSRM.US,D,20230720,000000,14.96,15,14.71,14.76,813536,0
+SSRM.US,D,20230721,000000,14.67,14.78,14.64,14.75,785925,0
+SSRM.US,D,20230724,000000,14.75,14.81,14.54,14.7,674889,0
+SSRM.US,D,20230725,000000,14.7,14.8,14.54,14.73,1374922,0
+SSRM.US,D,20230726,000000,14.63,14.84,14.63,14.75,1023893,0
+SSRM.US,D,20230727,000000,14.6,14.62,14.15,14.16,1764272,0
+SSRM.US,D,20230728,000000,14.35,14.42,14.205,14.29,1490864,0
+SSRM.US,D,20230731,000000,14.35,14.75,14.35,14.56,1274206,0
+SSRM.US,D,20230801,000000,14.3,14.48,14.125,14.24,1881934,0
+SSRM.US,D,20230802,000000,14.82,14.82,14.08,14.42,1615066,0
+SSRM.US,D,20230803,000000,14.4,14.72,14.11,14.32,1372779,0
+SSRM.US,D,20230804,000000,14.35,14.71,14.26,14.59,1275410,0
+SSRM.US,D,20230807,000000,14.54,14.595,14.26,14.53,872502,0
+SSRM.US,D,20230808,000000,14.32,14.5579,14.24,14.48,848423,0
+SSRM.US,D,20230809,000000,14.47,14.635,14.35,14.55,925457,0
+SSRM.US,D,20230810,000000,14.71,14.79,14.4,14.73,1066671,0
+SSRM.US,D,20230811,000000,14.68,15.055,14.57,15,1012747,0
+SSRM.US,D,20230814,000000,14.87,15.03,14.705,14.86,744047,0
+SSRM.US,D,20230815,000000,14.75,14.905,14.46,14.48,939121,0
+SSRM.US,D,20230816,000000,14.45,14.62,14.37,14.43,846499,0
+SSRM.US,D,20230817,000000,14.53,14.56,14.26,14.34,1110642,0
+SSRM.US,D,20230818,000000,14.31,14.32,14.08,14.13,984396,0
+SSRM.US,D,20230821,000000,14.16,14.255,14,14.19,868022,0
+SSRM.US,D,20230822,000000,14.18,14.33,14.042,14.33,747530,0
+SSRM.US,D,20230823,000000,14.5,15,14.4,14.92,1719209,0
+SSRM.US,D,20230824,000000,14.86,14.94,14.61,14.71,919209,0
+SSRM.US,D,20230825,000000,14.64,14.735,14.2512,14.5,727643,0
+SSRM.US,D,20230828,000000,14.65,14.935,14.6,14.9,743515,0
+SSRM.US,D,20230829,000000,14.83,15.065,14.79,15.01,825422,0
+SSRM.US,D,20230830,000000,15.03,15.27,15,15.06,557261,0
+SSRM.US,D,20230831,000000,15.07,15.1,14.76,14.85,635069,0
+SSRM.US,D,20230901,000000,15.06,15.12,14.76,14.77,631833,0
+SSRM.US,D,20230905,000000,14.62,14.78,14.38,14.44,684069,0
+SSRM.US,D,20230906,000000,14.4,14.52,14.32,14.36,513509,0
+SSRM.US,D,20230907,000000,14.39,14.49,14.37,14.42,979655,0
+SSRM.US,D,20230908,000000,14.44,14.75,14.4,14.47,458320,0
+SSRM.US,D,20230911,000000,14.63,14.92,14.625,14.76,544875,0
+SSRM.US,D,20230912,000000,14.7,15.04,14.66,14.85,503927,0
+SSRM.US,D,20230913,000000,14.89,14.96,14.66,14.74,432367,0
+SSRM.US,D,20230914,000000,14.81,15.065,14.765,14.87,668958,0
+SSRM.US,D,20230915,000000,15.03,15.2406,14.93,15.02,1708740,0
+SSRM.US,D,20230918,000000,15.08,15.11,14.835,15.05,740521,0
+SSRM.US,D,20230919,000000,15.11,15.15,14.86,14.86,744195,0
+SSRM.US,D,20230920,000000,14.92,15.06,14.87,14.89,617802,0
+SSRM.US,D,20230921,000000,14.59,14.725,14.42,14.46,1100283,0
+SSRM.US,D,20230922,000000,14.57,14.66,14.47,14.47,609708,0
+SSRM.US,D,20230925,000000,14.46,14.5,14.18,14.36,757638,0
+SSRM.US,D,20230926,000000,14.23,14.28,13.455,13.48,1402722,0
+SSRM.US,D,20230927,000000,13.41,13.42,13.01,13.11,827939,0
+SSRM.US,D,20230928,000000,13.11,13.32,13.0193,13.28,915235,0
+SSRM.US,D,20230929,000000,13.51,13.59,13.145,13.29,876448,0
+SSRM.US,D,20231002,000000,13.08,13.18,12.73,12.81,1137283,0
+SSRM.US,D,20231003,000000,12.75,12.79,12.485,12.72,1143419,0
+SSRM.US,D,20231004,000000,12.79,12.79,12.47,12.58,777493,0
+SSRM.US,D,20231005,000000,12.55,12.69,12.4415,12.63,1381277,0
+SSRM.US,D,20231006,000000,12.61,12.86,12.61,12.74,1247073,0
+SSRM.US,D,20231009,000000,12.89,13.05,12.8601,13,1225561,0
+SSRM.US,D,20231010,000000,13.05,13.13,12.93,13.07,1018353,0
+SSRM.US,D,20231011,000000,13.23,13.25,13.01,13.25,709902,0
+SSRM.US,D,20231012,000000,13.18,13.3,12.91,12.97,1098586,0
+SSRM.US,D,20231013,000000,13.27,13.75,13.225,13.73,1191459,0
+SSRM.US,D,20231016,000000,13.61,13.89,13.51,13.66,966525,0
+SSRM.US,D,20231017,000000,13.67,13.95,13.63,13.91,798371,0
+SSRM.US,D,20231018,000000,14.07,14.28,13.855,13.97,1337424,0
+SSRM.US,D,20231019,000000,13.97,14.2,13.87,14.13,1239024,0
+SSRM.US,D,20231020,000000,14.17,14.46,14.08,14.14,1171662,0
+SSRM.US,D,20231023,000000,14.02,14.44,13.79,14.32,1290453,0
+SSRM.US,D,20231024,000000,14.23,14.48,14.17,14.39,911860,0
+SSRM.US,D,20231025,000000,14.24,14.525,14.14,14.14,969198,0
+SSRM.US,D,20231026,000000,14.1,14.21,13.525,13.85,1342679,0
+SSRM.US,D,20231027,000000,13.88,14.17,13.62,14.14,1508146,0
+SSRM.US,D,20231030,000000,14.24,14.32,14.03,14.15,1118950,0
+SSRM.US,D,20231031,000000,14.11,14.24,13.695,13.88,2058224,0
+SSRM.US,D,20231101,000000,13.88,14.06,11.455,11.76,4687941,0
+SSRM.US,D,20231102,000000,12,12,11.14,11.55,3655032,0
+SSRM.US,D,20231103,000000,11.68,12.43,11.61,12.25,2837308,0
+SSRM.US,D,20231106,000000,12.23,12.63,12.2,12.45,2028573,0
+SSRM.US,D,20231107,000000,12.23,12.31,11.87,12.11,1252928,0
+SSRM.US,D,20231108,000000,12,12.14,11.845,11.96,965937,0
+SSRM.US,D,20231109,000000,11.96,12.18,11.73,11.77,3562659,0
+SSRM.US,D,20231110,000000,11.62,11.72,11.41,11.69,735410,0
+SSRM.US,D,20231113,000000,11.66,11.69,11.35,11.39,1130633,0
+SSRM.US,D,20231114,000000,11.69,12.01,11.62,11.89,1537995,0
+SSRM.US,D,20231115,000000,11.99,11.99,11.59,11.66,1538903,0
+SSRM.US,D,20231116,000000,11.78,12,11.6601,11.71,2811897,0
+SSRM.US,D,20231117,000000,11.81,11.8599,11.58,11.65,1716186,0
+SSRM.US,D,20231120,000000,11.33,11.47,11.045,11.22,5153185,0
+SSRM.US,D,20231121,000000,11.38,11.66,11.32,11.34,2632695,0
+SSRM.US,D,20231122,000000,11.38,11.43,11.235,11.26,1527301,0
+SSRM.US,D,20231124,000000,11.31,11.4,11.24,11.32,1029142,0
+SSRM.US,D,20231127,000000,11.42,11.58,11.245,11.42,1841359,0
+SSRM.US,D,20231128,000000,11.57,12.01,11.3701,11.85,2760211,0
+SSRM.US,D,20231129,000000,11.72,11.86,11.66,11.83,1782713,0
+SSRM.US,D,20231130,000000,11.9,11.965,11.56,11.8,1551583,0
+SSRM.US,D,20231201,000000,11.75,12.04,11.68,11.99,1647265,0
+SSRM.US,D,20231204,000000,11.72,11.91,11.582,11.65,1976157,0
+SSRM.US,D,20231205,000000,11.51,11.65,11.385,11.42,1543609,0
+SSRM.US,D,20231206,000000,11.64,11.64,11.355,11.39,1396319,0
+SSRM.US,D,20231207,000000,11.44,11.515,11.31,11.4,1198012,0
+SSRM.US,D,20231208,000000,11.26,11.37,10.98,11.23,2640780,0
+SSRM.US,D,20231211,000000,11.07,11.075,10.752,10.8,3798727,0
+SSRM.US,D,20231212,000000,10.78,10.81,10.515,10.53,2197283,0
+SSRM.US,D,20231213,000000,10.51,10.84,10.38,10.84,6243580,0
+SSRM.US,D,20231214,000000,10.98,11.015,10.335,10.57,6600346,0
+SSRM.US,D,20231215,000000,10.59,10.93,10.54,10.78,4780879,0
+SSRM.US,D,20231218,000000,10.81,10.92,10.73,10.87,1972834,0
+SSRM.US,D,20231219,000000,10.87,11.355,10.87,11.18,6459836,0
+SSRM.US,D,20231220,000000,11.18,11.27,10.84,10.84,2787062,0
+SSRM.US,D,20231221,000000,10.95,11.06,10.935,10.98,1851135,0
+SSRM.US,D,20231222,000000,11.21,11.215,11.02,11.04,2296568,0
+SSRM.US,D,20231226,000000,11.13,11.17,10.935,11.03,864357,0
+SSRM.US,D,20231227,000000,11.04,11.15,10.96,11.02,1150606,0
+SSRM.US,D,20231228,000000,10.96,11.02,10.79,10.82,1569351,0
+SSRM.US,D,20231229,000000,10.72,10.81,10.575,10.76,2068507,0
+SSRM.US,D,20240102,000000,10.8,10.805,10.62,10.65,2499207,0
+SSRM.US,D,20240103,000000,10.46,10.7,10.43,10.6,3197294,0
+SSRM.US,D,20240104,000000,10.6,10.63,10.44,10.56,3318940,0
+SSRM.US,D,20240105,000000,10.59,10.66,10.435,10.54,2454880,0
+SSRM.US,D,20240108,000000,10.41,10.61,10.2,10.45,2258484,0
+SSRM.US,D,20240109,000000,10.41,10.5,10.275,10.38,2038634,0
+SSRM.US,D,20240110,000000,10.33,10.37,10.17,10.29,1309259,0
+SSRM.US,D,20240111,000000,10.3,10.32,10.16,10.26,1949192,0
+SSRM.US,D,20240112,000000,10.56,10.6256,10.26,10.33,2462734,0
+SSRM.US,D,20240116,000000,10.2,10.24,10.04,10.18,2365710,0
+SSRM.US,D,20240117,000000,10.03,10.105,9.92,9.99,1649468,0
+SSRM.US,D,20240118,000000,10.02,10.035,9.895,9.93,1460997,0
+SSRM.US,D,20240119,000000,9.95,9.99,9.775,9.8,1720988,0
+SSRM.US,D,20240122,000000,9.66,9.76,9.57,9.72,2569551,0
+SSRM.US,D,20240123,000000,9.75,9.89,9.71,9.79,2026358,0
+SSRM.US,D,20240124,000000,9.96,9.9893,9.51,9.53,2395131,0
+SSRM.US,D,20240125,000000,9.63,9.66,9.42,9.64,3341989,0
+SSRM.US,D,20240126,000000,9.67,9.69,9.43,9.45,1903831,0
+SSRM.US,D,20240129,000000,9.52,9.575,9.335,9.5,2345403,0
+SSRM.US,D,20240130,000000,9.57,9.64,9.46,9.52,2207741,0
+SSRM.US,D,20240131,000000,9.54,9.71,9.41,9.43,2845014,0
+SSRM.US,D,20240201,000000,9.46,9.85,9.44,9.84,2635585,0
+SSRM.US,D,20240202,000000,9.64,9.64,9.425,9.54,1537661,0
+SSRM.US,D,20240205,000000,9.35,9.43,9.25,9.32,1717230,0
+SSRM.US,D,20240206,000000,9.36,9.515,9.285,9.45,989032,0
+SSRM.US,D,20240207,000000,9.43,9.57,9.36,9.38,1650097,0
+SSRM.US,D,20240208,000000,9.32,9.63,9.32,9.41,1849315,0
+SSRM.US,D,20240209,000000,9.36,9.62,9.32,9.55,2242008,0
+SSRM.US,D,20240212,000000,9.53,9.82,9.5,9.72,2183001,0
+SSRM.US,D,20240213,000000,8.25,8.3,3.76,4.5,67340167,0
+SSRM.US,D,20240214,000000,4.42,4.58,4.16,4.47,22566836,0
+SSRM.US,D,20240215,000000,4.47,4.88,4.31,4.83,15177993,0
+SSRM.US,D,20240216,000000,4.89,4.96,4.76,4.91,6386085,0
+SSRM.US,D,20240220,000000,4.37,4.68,4.28,4.62,7848801,0
+SSRM.US,D,20240221,000000,4.56,4.65,4.42,4.51,5113671,0
+SSRM.US,D,20240222,000000,4.39,4.45,4.26,4.37,5113538,0
+SSRM.US,D,20240223,000000,4.37,4.65,4.32,4.63,4304013,0
+SSRM.US,D,20240226,000000,4.58,4.69,4.48,4.68,3434232,0
+SSRM.US,D,20240227,000000,4.68,4.74,4.585,4.66,4399055,0
+SSRM.US,D,20240228,000000,4.5,4.61,4.28,4.29,5315795,0
+SSRM.US,D,20240229,000000,4.34,4.495,4.24,4.3,5491289,0
+SSRM.US,D,20240301,000000,4.33,4.35,4.19,4.26,4040592,0
+SSRM.US,D,20240304,000000,4.33,4.36,4.12,4.19,5662271,0
+SSRM.US,D,20240305,000000,4.22,4.35,4.15,4.195,5344485,0
+SSRM.US,D,20240306,000000,4.2,4.44,4.19,4.38,3992799,0
+SSRM.US,D,20240307,000000,4.43,4.53,4.27,4.48,4205490,0
+SSRM.US,D,20240308,000000,4.49,4.51,4.29,4.3,5318012,0
+SSRM.US,D,20240311,000000,4.32,4.43,4.24,4.36,4153988,0
+SSRM.US,D,20240312,000000,4.26,4.26,4.085,4.12,5072481,0
+SSRM.US,D,20240313,000000,4.2,4.275,4.11,4.18,4200202,0
+SSRM.US,D,20240314,000000,4.16,4.195,4.09,4.1,3246289,0
+SSRM.US,D,20240315,000000,4.06,4.16,3.965,3.98,10190971,0
+SSRM.US,D,20240318,000000,3.96,4.07,3.905,4.02,3621465,0
+SSRM.US,D,20240319,000000,4,4.14,3.97,4.02,3202514,0
+SSRM.US,D,20240320,000000,4,4.18,3.94,4.12,2674541,0
+SSRM.US,D,20240321,000000,4.1,4.2,4.03,4.04,3070581,0
+SSRM.US,D,20240322,000000,4.06,4.14,4.02,4.03,4161841,0
+SSRM.US,D,20240325,000000,4.08,4.1,3.96,4,4048843,0
+SSRM.US,D,20240326,000000,4.05,4.18,4.03,4.13,3264000,0
+SSRM.US,D,20240327,000000,4.1,4.345,4.09,4.33,3235223,0
+SSRM.US,D,20240328,000000,4.36,4.52,4.3,4.46,3990826,0
+SSRM.US,D,20240401,000000,4.54,4.72,4.51,4.7,4798396,0
+SSRM.US,D,20240402,000000,4.71,4.82,4.62,4.75,4153956,0
+SSRM.US,D,20240403,000000,4.79,4.82,4.67,4.8,5849619,0
+SSRM.US,D,20240404,000000,4.78,4.92,4.705,4.74,3748075,0
+SSRM.US,D,20240405,000000,4.76,4.92,4.66,4.86,3314758,0
+SSRM.US,D,20240408,000000,4.89,5.06,4.72,4.88,3542702,0
+SSRM.US,D,20240409,000000,4.98,5.295,4.97,5.14,4520332,0
+SSRM.US,D,20240410,000000,5.02,5.285,4.84,5.26,5120296,0
+SSRM.US,D,20240411,000000,5.27,5.435,5.17,5.34,4443358,0
+SSRM.US,D,20240412,000000,5.43,5.53,5.12,5.19,5549339,0
+SSRM.US,D,20240415,000000,5.19,5.31,5.08,5.19,3604136,0
+SSRM.US,D,20240416,000000,5.05,5.21,5,5.04,2894340,0
+SSRM.US,D,20240417,000000,5.07,5.16,4.945,5.06,2713364,0
+SSRM.US,D,20240418,000000,5.1,5.23,5.0298,5.14,2910970,0
+SSRM.US,D,20240419,000000,5.1,5.44,5.09,5.355,6551051,0
+SSRM.US,D,20240422,000000,5.13,5.295,5.03,5.21,4065407,0
+SSRM.US,D,20240423,000000,5.11,5.49,5.11,5.365,4498844,0
+SSRM.US,D,20240424,000000,5.34,5.475,5.31,5.47,2676126,0
+SSRM.US,D,20240425,000000,5.5,5.535,5.28,5.52,3836578,0
+SSRM.US,D,20240426,000000,5.58,5.63,5.47,5.57,2902127,0
+SSRM.US,D,20240429,000000,5.53,5.7,5.435,5.63,2992926,0
+SSRM.US,D,20240430,000000,5.48,5.605,5.36,5.36,6062658,0
+SSRM.US,D,20240501,000000,5.4,5.52,5.26,5.38,2646425,0
+SSRM.US,D,20240502,000000,5.33,5.4275,5.295,5.4,1929607,0
+SSRM.US,D,20240503,000000,5.4,5.5,5.31,5.34,2883916,0
+SSRM.US,D,20240506,000000,5.46,5.59,5.37,5.4,2273959,0
+SSRM.US,D,20240507,000000,5.38,5.46,5.36,5.44,2383990,0
+SSRM.US,D,20240508,000000,5.37,5.46,5.295,5.33,3025393,0
+SSRM.US,D,20240509,000000,5.42,5.575,5.11,5.41,6801773,0
+SSRM.US,D,20240510,000000,5.5,5.59,5.22,5.23,2950492,0
+SSRM.US,D,20240513,000000,5.23,5.43,5.17,5.18,4038576,0
+SSRM.US,D,20240514,000000,5.26,5.43,5.2,5.41,2388531,0
+SSRM.US,D,20240515,000000,5.48,5.54,5.32,5.44,3738676,0
+SSRM.US,D,20240516,000000,5.4,5.5,5.32,5.41,1947901,0
+SSRM.US,D,20240517,000000,5.51,5.79,5.48,5.75,6303521,0
+SSRM.US,D,20240520,000000,5.76,5.94,5.63,5.86,3963292,0
+SSRM.US,D,20240521,000000,5.78,5.83,5.64,5.67,2033201,0
+SSRM.US,D,20240522,000000,5.63,5.67,5.48,5.52,2943108,0
+SSRM.US,D,20240523,000000,5.51,5.54,5.32,5.33,2295464,0
+SSRM.US,D,20240524,000000,5.43,5.48,5.355,5.425,2370865,0
+SSRM.US,D,20240528,000000,5.51,5.61,5.31,5.36,3808240,0
+SSRM.US,D,20240529,000000,5.3,5.35,5.21,5.22,2558750,0
+SSRM.US,D,20240530,000000,5.23,5.36,5.215,5.27,1869936,0
+SSRM.US,D,20240531,000000,5.3,5.39,5.205,5.34,4451484,0
+SSRM.US,D,20240603,000000,5.38,5.39,5.15,5.16,2109275,0
+SSRM.US,D,20240604,000000,5.08,5.1,4.69,4.71,4115787,0
+SSRM.US,D,20240605,000000,4.83,5.085,4.775,4.93,3586475,0
+SSRM.US,D,20240606,000000,5,5.295,4.94,5.24,2780898,0
+SSRM.US,D,20240607,000000,5.02,5.16,4.97,5.01,2737380,0
+SSRM.US,D,20240610,000000,5.01,5.14,4.92,5.14,2509784,0
+SSRM.US,D,20240611,000000,5.12,5.1314,4.95,4.99,2879093,0
+SSRM.US,D,20240612,000000,5.15,5.18,4.915,4.94,2725468,0
+SSRM.US,D,20240613,000000,4.92,5.01,4.73,4.735,1629278,0
+SSRM.US,D,20240614,000000,4.81,4.81,4.625,4.63,3918166,0
+SSRM.US,D,20240617,000000,4.6,4.66,4.55,4.58,2638158,0
+SSRM.US,D,20240618,000000,4.55,4.655,4.51,4.57,3086491,0
+SSRM.US,D,20240620,000000,4.57,4.73,4.56,4.61,2398988,0
+SSRM.US,D,20240621,000000,4.64,4.64,4.48,4.53,6324966,0
+SSRM.US,D,20240624,000000,4.6,4.68,4.56,4.6,2368614,0
+SSRM.US,D,20240625,000000,4.6,4.61,4.43,4.43,2709216,0
+SSRM.US,D,20240626,000000,4.42,4.57,4.36,4.57,3055607,0
+SSRM.US,D,20240627,000000,4.59,4.63,4.525,4.54,2415122,0
+SSRM.US,D,20240628,000000,4.57,4.635,4.49,4.51,31436173,0
+SSRM.US,D,20240701,000000,4.55,4.66,4.46,4.48,2661591,0
+SSRM.US,D,20240702,000000,4.46,4.585,4.35,4.46,4669483,0
+SSRM.US,D,20240703,000000,4.55,4.76,4.53,4.73,6388303,0
+SSRM.US,D,20240705,000000,4.74,4.88,4.71,4.71,2711178,0
+SSRM.US,D,20240708,000000,4.69,4.73,4.575,4.69,1734444,0
+SSRM.US,D,20240709,000000,4.69,4.715,4.57,4.6,1797656,0
+SSRM.US,D,20240710,000000,4.67,4.87,4.67,4.87,1912523,0
+SSRM.US,D,20240711,000000,5,5.13,4.94,5.11,3996014,0
+SSRM.US,D,20240712,000000,5.08,5.23,5.055,5.11,3080735,0
+SSRM.US,D,20240715,000000,5.15,5.35,5.07,5.26,2409117,0
+SSRM.US,D,20240716,000000,5.34,5.54,5.27,5.54,2633899,0
+SSRM.US,D,20240717,000000,5.53,5.62,5.405,5.5,2944797,0
+SSRM.US,D,20240718,000000,5.51,5.59,5.31,5.35,2571912,0
+SSRM.US,D,20240719,000000,5.18,5.375,5.17,5.31,2113844,0
+SSRM.US,D,20240722,000000,5.27,5.355,5.21,5.34,1897887,0
+SSRM.US,D,20240723,000000,5.31,5.385,5.25,5.37,1994510,0
+SSRM.US,D,20240724,000000,5.42,5.57,5.37,5.38,2103298,0
+SSRM.US,D,20240725,000000,5.22,5.515,5.2,5.46,3021993,0
+SSRM.US,D,20240726,000000,5.57,5.59,5.425,5.49,1936518,0
+SSRM.US,D,20240729,000000,5.48,5.54,5.34,5.44,1957730,0
+SSRM.US,D,20240730,000000,5.49,5.57,5.43,5.5,2177160,0
+SSRM.US,D,20240731,000000,5.55,5.705,5.52,5.57,2557138,0
+SSRM.US,D,20240801,000000,5.45,5.5,4.835,4.9,4951175,0
+SSRM.US,D,20240802,000000,4.91,5.0501,4.72,4.805,3060353,0
+SSRM.US,D,20240805,000000,4.52,4.655,4.4,4.53,3340820,0
+SSRM.US,D,20240806,000000,4.55,4.56,4.375,4.51,3576404,0
+SSRM.US,D,20240807,000000,4.55,4.59,4.32,4.35,2314163,0
+SSRM.US,D,20240808,000000,4.4,4.615,4.39,4.51,2711043,0
+SSRM.US,D,20240809,000000,4.62,4.64,4.495,4.54,1838398,0
+SSRM.US,D,20240812,000000,4.59,4.73,4.57,4.62,2011315,0
+SSRM.US,D,20240813,000000,4.64,5.05,4.62,5,2552527,0
+SSRM.US,D,20240814,000000,5,5,4.76,4.88,1734299,0
+SSRM.US,D,20240815,000000,4.93,4.98,4.85,4.94,3096638,0
+SSRM.US,D,20240816,000000,5.03,5.22,4.99,5.17,2620408,0
+SSRM.US,D,20240819,000000,5.17,5.45,5.14,5.44,2331335,0
+SSRM.US,D,20240820,000000,5.46,5.55,5.41,5.46,2254435,0
+SSRM.US,D,20240821,000000,5.49,5.5,5.22,5.46,2121670,0
+SSRM.US,D,20240822,000000,5.33,5.37,5.225,5.3,1783000,0
+SSRM.US,D,20240823,000000,5.39,5.62,5.35,5.6,2018743,0
+SSRM.US,D,20240826,000000,5.65,5.665,5.45,5.5,1518575,0
+SSRM.US,D,20240827,000000,5.44,5.47,5.37,5.41,1188432,0
+SSRM.US,D,20240828,000000,5.3,5.32,5.1,5.16,2301721,0
+SSRM.US,D,20240829,000000,5.24,5.3,5.155,5.19,1566922,0
+SSRM.US,D,20240830,000000,5.21,5.25,5.145,5.19,1301778,0
+SSRM.US,D,20240903,000000,5.1,5.1199,4.87,4.91,1750699,0
+SSRM.US,D,20240904,000000,4.9,5,4.825,4.84,1347975,0
+SSRM.US,D,20240905,000000,4.94,5.05,4.94,5.03,1350222,0
+SSRM.US,D,20240906,000000,5,5.04,4.8644,4.89,1454185,0
+SSRM.US,D,20240909,000000,4.96,5.17,4.87,5.04,2890085,0
+SSRM.US,D,20240910,000000,5.08,5.3,5.04,5.29,1908591,0
+SSRM.US,D,20240911,000000,5.27,5.34,5.105,5.33,1991934,0
+SSRM.US,D,20240912,000000,5.4,5.87,5.39,5.8,3584305,0
+SSRM.US,D,20240913,000000,5.88,5.99,5.83,5.93,2726386,0
+SSRM.US,D,20240916,000000,5.92,5.97,5.82,5.89,1270198,0
+SSRM.US,D,20240917,000000,5.87,5.94,5.77,5.78,1595461,0
+SSRM.US,D,20240918,000000,5.84,6.08,5.68,5.7,1927039,0
+SSRM.US,D,20240919,000000,5.9,5.93,5.76,5.83,1494038,0
+SSRM.US,D,20240920,000000,5.91,6.03,5.86,6,3256846,0
+SSRM.US,D,20240923,000000,5.97,6.02,5.68,5.68,2253205,0
+SSRM.US,D,20240924,000000,5.76,6.0485,5.725,5.99,2206064,0
+SSRM.US,D,20240925,000000,5.97,6.04,5.86,5.89,1516349,0
+SSRM.US,D,20240926,000000,6.01,6.205,5.95,6.15,2072798,0
+SSRM.US,D,20240927,000000,6.15,6.2,5.95,5.97,1657021,0
+SSRM.US,D,20240930,000000,5.86,5.8763,5.57,5.68,2218895,0
+SSRM.US,D,20241001,000000,5.76,5.87,5.715,5.83,1800333,0
+SSRM.US,D,20241002,000000,5.81,5.98,5.79,5.9,1432810,0
+SSRM.US,D,20241003,000000,5.82,5.83,5.7,5.77,1190890,0
+SSRM.US,D,20241004,000000,5.82,5.915,5.715,5.73,1006495,0
+SSRM.US,D,20241007,000000,5.72,5.72,5.49,5.52,1334600,0
+SSRM.US,D,20241008,000000,5.45,5.52,5.41,5.51,1074523,0
+SSRM.US,D,20241009,000000,5.47,5.49,5.36,5.45,1327794,0
+SSRM.US,D,20241010,000000,5.46,5.75,5.41,5.73,2274630,0
+SSRM.US,D,20241011,000000,5.79,5.905,5.76,5.85,1235761,0
+SSRM.US,D,20241014,000000,5.85,5.85,5.685,5.74,1068937,0
+SSRM.US,D,20241015,000000,5.72,5.9,5.635,5.89,1704532,0
+SSRM.US,D,20241016,000000,5.98,6.07,5.87,5.88,1505110,0
+SSRM.US,D,20241017,000000,5.88,5.955,5.78,5.82,1170864,0
+SSRM.US,D,20241018,000000,5.9,6.3,5.895,6.24,2522991,0
+SSRM.US,D,20241021,000000,6.38,6.435,6.15,6.23,2253316,0
+SSRM.US,D,20241022,000000,6.33,6.58,6.3101,6.53,2225723,0
+SSRM.US,D,20241023,000000,6.5,6.5,6.31,6.46,2521491,0
+SSRM.US,D,20241024,000000,6.51,6.52,6.1501,6.41,2707181,0
+SSRM.US,D,20241025,000000,6.34,6.376,6.12,6.15,2248689,0
+SSRM.US,D,20241028,000000,6.18,6.445,6.1306,6.345,2122855,0
+SSRM.US,D,20241029,000000,6.4,6.6,6.315,6.39,1940119,0
+SSRM.US,D,20241030,000000,6.39,6.39,6.185,6.31,1658114,0
+SSRM.US,D,20241031,000000,6.23,6.25,6.025,6.17,3083315,0
+SSRM.US,D,20241101,000000,6.23,6.26,6.115,6.14,2208128,0
+SSRM.US,D,20241104,000000,6.18,6.26,6.08,6.09,1292671,0
+SSRM.US,D,20241105,000000,6.16,6.225,6.01,6.06,1310697,0
+SSRM.US,D,20241106,000000,5.87,6.21,5.78,6.14,2821642,0
+SSRM.US,D,20241107,000000,5.99,5.99,5.0601,5.28,6780539,0
+SSRM.US,D,20241108,000000,5.21,5.7,5.21,5.7,4027728,0
+SSRM.US,D,20241111,000000,5.43,5.58,5.42,5.52,2841955,0
+SSRM.US,D,20241112,000000,5.43,5.52,5.235,5.32,2186674,0
+SSRM.US,D,20241113,000000,5.43,5.49,5.315,5.37,2118267,0
+SSRM.US,D,20241114,000000,5.26,5.55,5.26,5.51,5109753,0
+SSRM.US,D,20241115,000000,5.6,5.7,5.5,5.51,2012570,0
+SSRM.US,D,20241118,000000,5.67,5.8,5.595,5.63,2955513,0
+SSRM.US,D,20241119,000000,5.68,5.815,5.58,5.8,1527564,0
+SSRM.US,D,20241120,000000,5.74,5.78,5.67,5.73,1182493,0
+SSRM.US,D,20241121,000000,5.8,6.01,5.725,5.99,1743181,0
+SSRM.US,D,20241122,000000,6.01,6.01,5.9,5.91,1264023,0
+SSRM.US,D,20241125,000000,5.73,5.85,5.65,5.76,1452254,0
+SSRM.US,D,20241126,000000,5.76,5.76,5.65,5.7,932865,0
+SSRM.US,D,20241127,000000,5.78,5.85,5.735,5.76,1052089,0
+SSRM.US,D,20241129,000000,5.86,5.9,5.79,5.81,505323,0
+SSRM.US,D,20241202,000000,5.78,5.79,5.675,5.7,1047278,0
+SSRM.US,D,20241203,000000,5.75,6.05,5.75,6,1380234,0
+SSRM.US,D,20241204,000000,5.98,6.035,5.92,6.02,2106683,0
+SSRM.US,D,20241205,000000,6.05,6.13,5.995,6.09,1410792,0
+SSRM.US,D,20241206,000000,6.13,6.565,6.03,6.35,3089391,0
+SSRM.US,D,20241209,000000,6.54,7.32,6.52,7.14,4504160,0
+SSRM.US,D,20241210,000000,7.23,7.71,7.18,7.54,4158708,0
+SSRM.US,D,20241211,000000,7.6301,8.33,7.61,8.12,4815268,0
+SSRM.US,D,20241212,000000,7.95,8.06,7.64,7.66,2646733,0
+SSRM.US,D,20241213,000000,7.53,7.63,7.26,7.44,3450230,0
+SSRM.US,D,20241216,000000,7.48,7.48,7.175,7.41,2982940,0
+SSRM.US,D,20241217,000000,7.32,7.37,7.195,7.25,3026771,0
+SSRM.US,D,20241218,000000,7.23,7.34,6.87,6.92,4585587,0
+SSRM.US,D,20241219,000000,6.99,7.065,6.85,6.87,4145896,0
+SSRM.US,D,20241220,000000,6.9,7.16,6.84,6.95,6609886,0
+SSRM.US,D,20241223,000000,6.91,7.13,6.87,7.12,3004703,0
+SSRM.US,D,20241224,000000,7.16,7.18,7.04,7.15,1507191,0
+SSRM.US,D,20241226,000000,7.15,7.15,6.975,6.99,1682584,0
+SSRM.US,D,20241227,000000,6.92,7.085,6.865,7.06,2181898,0
+SSRM.US,D,20241230,000000,7,7.01,6.785,6.86,3005511,0
+SSRM.US,D,20241231,000000,6.86,7.04,6.84,6.96,1971000,0
+SSRM.US,D,20250102,000000,7.04,7.31,6.995,7.18,2911348,0
+SSRM.US,D,20250103,000000,7.19,7.2,7.075,7.12,1763062,0
+SSRM.US,D,20250106,000000,7.14,7.27,7.04,7.15,3622447,0
+SSRM.US,D,20250107,000000,7.31,7.48,7.09,7.14,3407229,0
+SSRM.US,D,20250108,000000,7.188,7.505,7.115,7.49,2876359,0
+SSRM.US,D,20250110,000000,7.56,7.65,7.395,7.42,2948329,0
+SSRM.US,D,20250113,000000,7.32,7.32,7.045,7.055,2154498,0
+SSRM.US,D,20250114,000000,7.05,7.4301,7.03,7.38,2053669,0
+SSRM.US,D,20250115,000000,7.54,7.54,7.22,7.4,1597077,0
+SSRM.US,D,20250116,000000,7.48,7.79,7.42,7.69,3117166,0
+SSRM.US,D,20250117,000000,7.65,7.74,7.5826,7.62,2915218,0
+SSRM.US,D,20250121,000000,7.69,7.96,7.69,7.84,1759586,0
+SSRM.US,D,20250122,000000,7.89,8.01,7.75,7.8,2353853,0
+SSRM.US,D,20250123,000000,7.67,7.91,7.66,7.87,2134005,0
+SSRM.US,D,20250124,000000,8.02,8.15,7.905,8.02,2049389,0
+SSRM.US,D,20250127,000000,7.86,7.89,7.57,7.61,1631069,0
+SSRM.US,D,20250128,000000,7.67,7.75,7.555,7.65,1847210,0
+SSRM.US,D,20250129,000000,7.66,7.99,7.64,7.82,1989371,0
+SSRM.US,D,20250130,000000,8,8.31,7.98,8.16,2339399,0
+SSRM.US,D,20250131,000000,8.14,8.1681,7.9743,8.03,3235904,0
+SSRM.US,D,20250203,000000,7.96,8.2,7.9099,8.04,2224575,0
+SSRM.US,D,20250204,000000,8.15,8.26,7.995,8.19,2267850,0
+SSRM.US,D,20250205,000000,8.44,9.6,8.4,9.11,6161475,0
+SSRM.US,D,20250206,000000,9.1,9.245,9.02,9.12,3127061,0
+SSRM.US,D,20250207,000000,9.15,9.38,8.99,9.01,2877650,0
+SSRM.US,D,20250210,000000,9.29,9.4,9.11,9.21,2996057,0
+SSRM.US,D,20250211,000000,9.02,9.325,8.94,9.08,2656352,0
+SSRM.US,D,20250212,000000,9.02,9.335,9.01,9.22,2004359,0
+SSRM.US,D,20250213,000000,9.22,9.4,9.14,9.34,1887361,0
+SSRM.US,D,20250214,000000,9.45,9.45,9.07,9.14,2573182,0
+SSRM.US,D,20250218,000000,9.33,9.46,9.235,9.33,3693613,0
+SSRM.US,D,20250219,000000,9.075,10.6261,8.96,10.52,6137352,0
+SSRM.US,D,20250220,000000,10.5,10.91,10.465,10.5,3810970,0
+SSRM.US,D,20250221,000000,10.415,10.54,10.22,10.23,3347981,0
+SSRM.US,D,20250224,000000,10.41,10.705,10.18,10.47,3293100,0
+SSRM.US,D,20250225,000000,10.31,10.41,10.04,10.25,2363404,0
+SSRM.US,D,20250226,000000,10.25,10.65,10.18,10.49,2294038,0
+SSRM.US,D,20250227,000000,10.32,10.4,9.985,10.1,2096285,0
+SSRM.US,D,20250228,000000,9.97,10.025,9.81,9.99,1933767,0
+SSRM.US,D,20250303,000000,9.99,10.19,9.47,9.56,2375748,0
+SSRM.US,D,20250304,000000,9.69,9.88,9.37,9.76,2347487,0
+SSRM.US,D,20250305,000000,9.83,10.44,9.74,10.42,1982378,0
+SSRM.US,D,20250306,000000,10.22,10.56,10.06,10.15,2193538,0
+SSRM.US,D,20250307,000000,10.22,10.3399,9.77,9.91,2484983,0
+SSRM.US,D,20250310,000000,9.66,9.83,9.385,9.49,1958097,0
+SSRM.US,D,20250311,000000,9.59,9.96,9.59,9.91,2496482,0
+SSRM.US,D,20250312,000000,9.97,10.31,9.88,10.24,2139843,0
+SSRM.US,D,20250313,000000,10.28,10.775,10.27,10.7,3346169,0
+SSRM.US,D,20250314,000000,10.76,10.79,10.58,10.72,2231778,0
+SSRM.US,D,20250317,000000,10.78,11.01,10.67,10.99,2942678,0
+SSRM.US,D,20250318,000000,11.21,11.29,11.01,11.04,2709080,0
+SSRM.US,D,20250319,000000,11.01,11.275,10.91,11.18,2179704,0
+SSRM.US,D,20250320,000000,11.04,11.3759,10.99,11.11,1513856,0
+SSRM.US,D,20250321,000000,10.98,11.06,10.8,10.88,4804684,0
+SSRM.US,D,20250324,000000,10.97,11.12,10.74,10.81,2611394,0
+SSRM.US,D,20250325,000000,11.03,11.3286,10.96,10.99,2317216,0
+SSRM.US,D,20250326,000000,11.04,11.1701,10.865,10.88,1610423,0
+SSRM.US,D,20250327,000000,10.99,11.355,10.96,11.21,2255501,0
+SSRM.US,D,20250328,000000,11.3,11.475,10.785,10.88,2505296,0
+SSRM.US,D,20250331,000000,10.9,10.99,9.785,10.03,4395946,0
+SSRM.US,D,20250401,000000,10,10.03,9.78,9.99,2406654,0
+SSRM.US,D,20250402,000000,9.99,10.13,9.675,10,2474271,0
+SSRM.US,D,20250403,000000,9.36,10.29,9.34,10.08,3110215,0
+SSRM.US,D,20250404,000000,9.68,9.71,8.79,9.09,3363650,0
+SSRM.US,D,20250407,000000,8.67,9.86,8.651,9.16,2546470,0
+SSRM.US,D,20250408,000000,9.47,9.83,9.14,9.27,2996806,0
+SSRM.US,D,20250409,000000,9.91,10.31,9.47,10.03,3389773,0
+SSRM.US,D,20250410,000000,10,10.46,9.97,10.18,2145104,0
+SSRM.US,D,20250411,000000,10.52,10.815,10.52,10.65,2528359,0
+SSRM.US,D,20250414,000000,10.5,10.999575,10.5,10.87,2420757,0
+SSRM.US,D,20250415,000000,10.97,11.02,10.71,10.81,1545054,0
+SSRM.US,D,20250416,000000,11.12,11.2999,10.835,10.98,2897635,0
+SSRM.US,D,20250417,000000,10.92,10.96,10.735,10.84,1779927,0
+SSRM.US,D,20250421,000000,10.99,11.155,10.28,10.54,3596826,0
+SSRM.US,D,20250422,000000,10.77,10.81,10.37,10.38,2694680,0
+SSRM.US,D,20250423,000000,9.99,10.36,9.98,10.1,2627149,0
+SSRM.US,D,20250424,000000,10.36,10.39,10.11,10.3,1893156,0
+SSRM.US,D,20250425,000000,10,10.335,9.9536,10.25,1675621,0
+SSRM.US,D,20250428,000000,10.17,10.63,10.17,10.63,2284359,0
+SSRM.US,D,20250429,000000,10.5,10.58,10.275,10.49,1730901,0
+SSRM.US,D,20250430,000000,10.32,10.695,10.32,10.64,2020958,0
+SSRM.US,D,20250501,000000,10.41,10.4164,10.01,10.06,2167267,0
+SSRM.US,D,20250502,000000,10.19,10.22,9.875,10.03,1761697,0
+SSRM.US,D,20250505,000000,10.29,10.515,10.1,10.48,1656509,0
+SSRM.US,D,20250506,000000,10.65,10.94,10.565,10.92,2967382,0
+SSRM.US,D,20250507,000000,10.87,11.57,10.57,11.2,4235117,0
+SSRM.US,D,20250508,000000,11.1,11.1,10.695,10.78,2236399,0
+SSRM.US,D,20250509,000000,10.81,11.61,10.81,11.59,3009227,0
+SSRM.US,D,20250512,000000,11.09,11.21,10.43,10.57,2787629,0
+SSRM.US,D,20250513,000000,10.63,10.69,10.42,10.55,1476283,0
+SSRM.US,D,20250514,000000,10.34,10.395,10.185,10.26,2006100,0
+SSRM.US,D,20250515,000000,10.47,10.96,10.465,10.94,2274265,0
+SSRM.US,D,20250516,000000,10.625,10.7564,10.54,10.74,2047347,0
+SSRM.US,D,20250519,000000,10.85,10.9,10.66,10.85,1193574,0
+SSRM.US,D,20250520,000000,10.82,11.23,10.7807,11.23,1749725,0
+SSRM.US,D,20250521,000000,11.325,11.47,11.22,11.42,2285319,0
+SSRM.US,D,20250522,000000,11.32,11.4,10.9,11.16,1943761,0
+SSRM.US,D,20250523,000000,11.41,11.52,11.165,11.52,1946663,0
+SSRM.US,D,20250527,000000,11.29,11.73,11.27,11.46,2750020,0
+SSRM.US,D,20250528,000000,11.52,11.75,11.385,11.74,1748555,0
+SSRM.US,D,20250529,000000,11.81,11.89,11.58,11.74,2982950,0
+SSRM.US,D,20250530,000000,11.7,11.885,11.595,11.83,2064400,0
+SSRM.US,D,20250602,000000,12.1,12.75,12.08,12.68,3139824,0
+SSRM.US,D,20250603,000000,12.49,12.6,12.33,12.56,2408936,0
+SSRM.US,D,20250604,000000,12.56,12.68,11.67,12.31,7356998,0
+SSRM.US,D,20250605,000000,12.68,13.18,12.595,12.75,5396467,0
+SSRM.US,D,20250606,000000,12.93,13.33,12.555,12.74,3554268,0
+SSRM.US,D,20250609,000000,12.76,12.96,12.7,12.79,2417048,0
+SSRM.US,D,20250610,000000,12.855,12.88,12.26,12.33,2017524,0
+SSRM.US,D,20250611,000000,12.39,12.52,12.25,12.38,2494063,0
+SSRM.US,D,20250612,000000,12.55,12.62,12.37,12.43,1634871,0
+SSRM.US,D,20250613,000000,12.55,12.9,12.3611,12.71,3289432,0
+SSRM.US,D,20250616,000000,12.72,13.23,12.59,12.93,6975487,0
+SSRM.US,D,20250617,000000,13.02,13.02,12.65,12.86,3448469,0
+SSRM.US,D,20250618,000000,12.89,13.33,12.79,13.07,3430110,0
+SSRM.US,D,20250620,000000,13.03,13.46,12.73,12.74,4175434,0
+SSRM.US,D,20250623,000000,12.75,13.1962,12.68,13.03,2161999,0
+SSRM.US,D,20250624,000000,12.61,12.65,12.1,12.36,4298465,0
+SSRM.US,D,20250625,000000,12.315,12.47,12.11,12.4,2523244,0
+SSRM.US,D,20250626,000000,12.475,12.665,12.35,12.64,2115151,0
+SSRM.US,D,20250627,000000,12.26,12.38,12.04,12.31,3539930,0
+SSRM.US,D,20250630,000000,12.31,12.77,12.31,12.74,1711134,0
+SSRM.US,D,20250701,000000,12.965,13.04,12.515,12.7,1867476,0
+SSRM.US,D,20250702,000000,12.875,13.19,12.65,13.16,2610523,0
+SSRM.US,D,20250703,000000,13.01,13.45,13,13.18,1806568,0
+SSRM.US,D,20250707,000000,13.17,13.48,12.8244,13.45,2671448,0
+SSRM.US,D,20250708,000000,13.39,13.41,12.225,12.28,3411762,0
+SSRM.US,D,20250709,000000,12.33,12.4399,12.18,12.38,1979249,0
+SSRM.US,D,20250710,000000,12.44,12.465,12.145,12.42,1904040,0
+SSRM.US,D,20250711,000000,12.55,12.78,12.395,12.66,2164663,0
+SSRM.US,D,20250714,000000,12.71,13.0483,12.65,12.72,2011930,0
+SSRM.US,D,20250715,000000,12.705,12.965,12.55,12.89,2069659,0
+SSRM.US,D,20250716,000000,12.97,13,12.39,12.41,2165992,0
+SSRM.US,D,20250717,000000,12.29,12.29,11.8645,12.12,2506289,0
+SSRM.US,D,20250718,000000,12.2,12.24,11.7,11.8,2533203,0
+SSRM.US,D,20250721,000000,12.04,12.63,11.99,12.48,2346377,0
+SSRM.US,D,20250722,000000,12.58,12.97,12.395,12.87,2885483,0
+SSRM.US,D,20250723,000000,12.76,13.02,12.65,12.74,1595064,0
+SSRM.US,D,20250724,000000,12.6,12.72,12.35,12.56,1610185,0
+SSRM.US,D,20250725,000000,12.43,12.63,12.31,12.48,1458996,0
+SSRM.US,D,20250728,000000,12.38,12.38,12.08,12.21,1856704,0
+SSRM.US,D,20250729,000000,12.33,12.35,12.16,12.27,1750706,0
+SSRM.US,D,20250730,000000,12.1,12.36,12,12.055,2061011,0
+SSRM.US,D,20250731,000000,12.18,12.22,11.865,11.95,2072135,0
+SSRM.US,D,20250801,000000,12.17,12.3001,11.87,12.07,1938178,0
+SSRM.US,D,20250804,000000,12.37,12.58,12.22,12.57,1652992,0
+SSRM.US,D,20250805,000000,12.525,13.001,12.43,12.99,3753462,0
+SSRM.US,D,20250806,000000,13.69,15.295,13.665,15.24,11010461,0
+SSRM.US,D,20250807,000000,15.43,15.49,14.615,14.84,4385333,0
+SSRM.US,D,20250808,000000,15.02,15.24,14.76,15.19,3476830,0
+SSRM.US,D,20250811,000000,14.95,15.575,14.67,15.56,3426222,0
+SSRM.US,D,20250812,000000,15.82,16.18,15.57,16.13,4480313,0
+SSRM.US,D,20250813,000000,16.3,16.455,16.11,16.35,4119601,0
+SSRM.US,D,20250814,000000,16.27,16.57,16.052,16.08,3252815,0
+SSRM.US,D,20250815,000000,16.53,16.805,16.3314,16.78,4367061,0
+SSRM.US,D,20250818,000000,16.91,16.91,16.46,16.78,2185440,0
+SSRM.US,D,20250819,000000,16.66,16.66,15.99,16.09,3001355,0
+SSRM.US,D,20250820,000000,16.215,16.59,16.215,16.45,2380059,0
+SSRM.US,D,20250821,000000,16.37,16.945,16.28,16.92,2139841,0
+SSRM.US,D,20250822,000000,16.805,17.17,16.66,17.11,5136585,0
+SSRM.US,D,20250825,000000,17.12,17.63,17.12,17.52,3649922,0
+SSRM.US,D,20250826,000000,17.61,18.45,17.58,18.32,4413133,0
+SSRM.US,D,20250827,000000,18.2,18.48,18.03,18.44,2273344,0
+SSRM.US,D,20250828,000000,18.54,18.57,18.12,18.3,3122472,0
+SSRM.US,D,20250829,000000,18.18,19.33,18.18,19.31,4236675,0
+SSRM.US,D,20250902,000000,19.72,20,19,19.95,5906389,0
+SSRM.US,D,20250903,000000,20.12,20.465,19.76,20.36,4368325,0
+SSRM.US,D,20250904,000000,20.03,20.5399,19.84,20.41,3446695,0
+SSRM.US,D,20250905,000000,20.81,21.19,20.51,21.1,3358961,0
+SSRM.US,D,20250908,000000,21.61,21.685,21.08,21.39,3693476,0
+SSRM.US,D,20250909,000000,21.66,21.66,20.82,21.16,5133409,0
+SSRM.US,D,20250910,000000,21.34,22.02,21.31,21.97,3031000,0
+SSRM.US,D,20250911,000000,21.97,22.77,21.88,22.76,2502977,0
+SSRM.US,D,20250912,000000,22.87,23.07,22.01,22.39,3439196,0
+SSRM.US,D,20250915,000000,22.4,23.03,22.2809,22.64,3309042,0
+SSRM.US,D,20250916,000000,22.83,22.83,21.48,21.54,3675888,0
+SSRM.US,D,20250917,000000,20.99,22.4,20.86,21.78,3660622,0
+SSRM.US,D,20250918,000000,21.535,21.8,21.06,21.8,3806061,0
+SSRM.US,D,20250919,000000,21.72,22.935,21.64,22.84,10088011,0
+SSRM.US,D,20250922,000000,23.345,23.5,22.68,23.2,4445640,0
+SSRM.US,D,20250923,000000,23.45,23.71,23,23.1,3438171,0
+SSRM.US,D,20250924,000000,23.18,23.395,22.54,22.82,2828336,0
+SSRM.US,D,20250925,000000,22.94,23.76,22.72,23.74,4158798,0
+SSRM.US,D,20250926,000000,23.92,24.23,23.76,24.13,3795788,0
+SSRM.US,D,20250929,000000,24.79,24.9074,24.41,24.58,3757223,0
+SSRM.US,D,20250930,000000,24.21,25.09,24.06,24.42,3085436,0
+SSRM.US,D,20251001,000000,24.61,24.7682,23.56,23.89,3978824,0
+SSRM.US,D,20251002,000000,24.08,24.1799,22.34,23.5,4249720,0
+SSRM.US,D,20251003,000000,23.76,23.92,23.0532,23.35,2579848,0
+SSRM.US,D,20251006,000000,23.65,24.215,23.33,23.41,2911636,0
+SSRM.US,D,20251007,000000,23.43,23.4865,23.03,23.25,3112952,0
+SSRM.US,D,20251008,000000,23.8,24.16,23.29,23.51,3926485,0
+SSRM.US,D,20251009,000000,23.6,23.84,22.38,22.85,4226522,0
+SSRM.US,D,20251010,000000,23.01,23.08,21.86,22.44,3224807,0
+SSRM.US,D,20251013,000000,23.11,23.63,23.02,23.52,1852989,0
+SSRM.US,D,20251014,000000,23.32,23.99,23.06,23.6,2847874,0
+SSRM.US,D,20251015,000000,24.085,25.98,24.08,25.41,5196917,0
+SSRM.US,D,20251016,000000,25.53,25.955,24.96,25.8,3543581,0
+SSRM.US,D,20251017,000000,25.02,25.4,23.22,23.74,3949463,0
+SSRM.US,D,20251020,000000,24.035,24.44,23.5209,24.41,2357261,0
+SSRM.US,D,20251021,000000,22.42,22.92,21.33,22.13,4151137,0
+SSRM.US,D,20251022,000000,21.13,22.59,21.13,22.45,3293999,0
+SSRM.US,D,20251023,000000,23.275,23.63,22.93,23.02,2374984,0
+SSRM.US,D,20251024,000000,22.545,23.34,22.3,22.88,2471119,0
+SSRM.US,D,20251027,000000,22.08,22.658,21.44,22.17,3077528,0
+SSRM.US,D,20251028,000000,21.685,22.86,21.6,22.67,2144555,0
+SSRM.US,D,20251029,000000,23.49,23.49,22.12,22.36,2615132,0
+SSRM.US,D,20251030,000000,22.5,23.0413,22.1,22.93,2209256,0
+SSRM.US,D,20251031,000000,22.86,22.985,22.32,22.56,2639814,0
+SSRM.US,D,20251103,000000,22.56,23.03,22.4101,22.89,2318479,0
+SSRM.US,D,20251104,000000,22.29,22.32,21.635,21.7,2720404,0
+SSRM.US,D,20251105,000000,18.625,19.91,18.19,19.48,6205278,0
+SSRM.US,D,20251106,000000,19.86,20.34,19.77,19.78,2860044,0
+SSRM.US,D,20251107,000000,19.9,20.38,19.56,19.94,3227301,0
+SSRM.US,D,20251110,000000,21.01,21.37,20.61,20.82,3006903,0
+SSRM.US,D,20251111,000000,20.87,21.11,20.61,20.82,2213513,0
+SSRM.US,D,20251112,000000,21.23,21.86,20.57,21.63,2767656,0
+SSRM.US,D,20251113,000000,21.76,21.785,20.61,21.19,2743079,0
+SSRM.US,D,20251114,000000,19.825,21.405,19.69,21.265,2603226,0
+SSRM.US,D,20251117,000000,21.22,21.92,21.04,21.29,2267554,0
+SSRM.US,D,20251118,000000,21.505,21.6545,20.8401,21.26,1500285,0
+SSRM.US,D,20251119,000000,21.77,22.09,20.91,21.4,1668233,0
+SSRM.US,D,20251120,000000,21.34,21.9386,19.97,20,2206842,0
+SSRM.US,D,20251121,000000,19.93,20.505,19.8,20.17,2655016,0
+SSRM.US,D,20251124,000000,20.43,21.56,20.21,21.53,1960405,0
+SSRM.US,D,20251125,000000,21.53,21.96,21.45,21.61,1879846,0
+SSRM.US,D,20251126,000000,22.005,22.65,21.88,22.63,1754159,0
+SSRM.US,D,20251128,000000,23.11,23.4565,22.83,23.28,2691248,0
+SSRM.US,D,20251201,000000,23.385,23.44,22.34,22.46,3084854,0
+SSRM.US,D,20251202,000000,22.25,22.42,21.51,21.7,2743250,0
+SSRM.US,D,20251203,000000,21.91,22.0401,21.35,21.44,2829940,0
+SSRM.US,D,20251204,000000,21.1,21.34,21.03,21.23,2013582,0
+SSRM.US,D,20251205,000000,21.63,21.8,20.76,20.92,1578218,0
+SSRM.US,D,20251208,000000,21.2,21.55,20.83,21,2245628,0
+SSRM.US,D,20251209,000000,20.95,21.98,20.95,21.4,1865408,0
+SSRM.US,D,20251210,000000,21.23,21.615,20.81,21.34,2369712,0
+SSRM.US,D,20251211,000000,21.44,22.8058,21.3,22.4,2662815,0
+SSRM.US,D,20251212,000000,23,23.145,21.33,22.21,2993168,0
+SSRM.US,D,20251215,000000,22.62,22.71,21.46,21.84,2147846,0
+SSRM.US,D,20251216,000000,21.845,22.435,21.711,22.2,2221269,0
+SSRM.US,D,20251217,000000,22.6,22.83,21.61,22.1,2773202,0
+SSRM.US,D,20251218,000000,22.1,23.25,21.91,22.46,2696520,0
+SSRM.US,D,20251219,000000,22.55,23.39,22.5,22.95,7300243,0
+SSRM.US,D,20251222,000000,23.57,23.882,23.03,23.3,2775591,0
+SSRM.US,D,20251223,000000,23.49,23.54,22.73,23.14,1863549,0
+SSRM.US,D,20251224,000000,23.12,23.12,22.41,22.81,975131,0
+SSRM.US,D,20251226,000000,23.28,23.57,22.79,23.16,1461425,0
+SSRM.US,D,20251229,000000,21.855,22.3,21.41,21.87,4029053,0
+SSRM.US,D,20251230,000000,22.36,22.5,21.84,21.94,1933087,0
+SSRM.US,D,20251231,000000,21.685,22.325,21.66,21.92,1839847,0
+SSRM.US,D,20260102,000000,22.44,22.45,20.8256,21.52,2854848,0
+SSRM.US,D,20260105,000000,21.875,22.87,21.515,21.64,3040955,0
+SSRM.US,D,20260106,000000,21.74,22.61,21.61,22.57,2892442,0
+SSRM.US,D,20260107,000000,22.09,22.24,21.47,22.22,1638194,0
+SSRM.US,D,20260108,000000,21.625,22.09,21.38,21.98,1765069,0
+SSRM.US,D,20260109,000000,22.12,22.56,21.87,22.01,1822014,0
+SSRM.US,D,20260112,000000,22.75,23.59,22.72,22.89,3144833,0
+SSRM.US,D,20260113,000000,23.08,24.77,23.08,23.84,4716839,0
+SSRM.US,D,20260114,000000,24.64,24.89,23.5,23.82,4118531,0
+SSRM.US,D,20260115,000000,23.241,24.16,23.08,23.87,2366911,0
+SSRM.US,D,20260116,000000,23.54,23.605,22.45,22.87,4129218,0
+SSRM.US,D,20260120,000000,23.44,24.65,23.35,24.43,4174974,0
+SSRM.US,D,20260121,000000,24.85,25.18,22.96,23.13,4439498,0
+SSRM.US,D,20260122,000000,23.68,26.1,23.64,25.98,5696614,0
+SSRM.US,D,20260123,000000,26.385,26.86,25.46,26.26,5139323,0
+SSRM.US,D,20260126,000000,27.75,28.09,26.95,27.07,7960690,0
+SSRM.US,D,20260127,000000,26.985,28.03,25.93,27.92,5101132,0
+SSRM.US,D,20260128,000000,28.23,28.35,27.17,28.16,3315582,0
+SSRM.US,D,20260129,000000,28.73,28.81,26.07,26.82,4429792,0
+SSRM.US,D,20260130,000000,24.795,25.51,22.58,22.83,6718119,0
+SSRM.US,D,20260202,000000,22.8,23.4434,22.46,22.75,4766188,0
+SSRM.US,D,20260203,000000,24.18,24.41,23.21,24.39,4081086,0
+SSRM.US,D,20260204,000000,24.8,24.869,23.01,24.12,3073219,0
+SSRM.US,D,20260205,000000,22.75,23.76,22.4468,22.53,3127993,0
+SSRM.US,D,20260206,000000,23.25,24.2,23.2,24.16,3232168,0
+SSRM.US,D,20260209,000000,24.465,25.94,24.36,25.9,2580838,0
+SSRM.US,D,20260210,000000,25.72,26.95,25.59,26.64,2902637,0
+SSRM.US,D,20260211,000000,27.25,27.55,26.16,27.52,2911996,0
+SSRM.US,D,20260212,000000,27.595,27.78,25.91,25.93,3968513,0
+SSRM.US,D,20260213,000000,26.27,28.22,26.085,28.11,5593742,0
+SSRM.US,D,20260217,000000,26.86,27.13,25.515,25.91,3834775,0
+SSRM.US,D,20260218,000000,26.81,27.05,25.21,26.59,11633650,0
diff --git a/daily/us/nasdaq stocks/2/stfs.us.txt b/daily/us/nasdaq stocks/2/stfs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9bbd09761263fbb32dc1bf77605904470697ce15
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/stfs.us.txt	
@@ -0,0 +1,339 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STFS.US,D,20241011,000000,3.75,3.84,2.82,3.26,554800,0
+STFS.US,D,20241014,000000,3.06,3.75,2.93,3.36,420775,0
+STFS.US,D,20241015,000000,3.54,3.54,2.99,3.02,175495,0
+STFS.US,D,20241016,000000,3.01,3.26,2.92,3.12,146085,0
+STFS.US,D,20241017,000000,3.2,4.19,3.2,3.985,333739,0
+STFS.US,D,20241018,000000,3.99,4.14,3.26,3.66,829050,0
+STFS.US,D,20241021,000000,3.76,4.1,3.66,3.75,423791,0
+STFS.US,D,20241022,000000,4,4,3.4,3.5935,369759,0
+STFS.US,D,20241023,000000,3.64,3.7,3.36,3.62,252247,0
+STFS.US,D,20241024,000000,3.572,3.8,3.43,3.67,499194,0
+STFS.US,D,20241025,000000,3.67,3.85,3.55,3.69,591892,0
+STFS.US,D,20241028,000000,3.87,3.89,3.5017,3.74,487715,0
+STFS.US,D,20241029,000000,3.62,3.8,3.58,3.75,151672,0
+STFS.US,D,20241030,000000,3.75,3.85,3.6,3.78,217019,0
+STFS.US,D,20241031,000000,3.69,3.84,3.68,3.83,127707,0
+STFS.US,D,20241101,000000,3.84,3.95,3.83,3.94,36970,0
+STFS.US,D,20241104,000000,3.91,3.915,3.65,3.88,38775,0
+STFS.US,D,20241105,000000,3.8,3.95,3.7,3.8888,83048,0
+STFS.US,D,20241106,000000,3.93,4.43,3.84,4.2,528112,0
+STFS.US,D,20241107,000000,4.19,4.19,3.78,3.9,215692,0
+STFS.US,D,20241108,000000,3.67,4.03,3.67,4.03,244839,0
+STFS.US,D,20241111,000000,4,4.07,3.8,3.8,153860,0
+STFS.US,D,20241112,000000,3.91,3.97,3.8,3.85,25805,0
+STFS.US,D,20241113,000000,3.965,4.5175,3.5962,4.07,528108,0
+STFS.US,D,20241114,000000,4.22,4.22,3.9301,4.12,66864,0
+STFS.US,D,20241115,000000,4.02,4.6,3.8,4.47,1486278,0
+STFS.US,D,20241118,000000,4.39,4.47,4.1001,4.26,478978,0
+STFS.US,D,20241119,000000,4.15,4.52,4.1,4.3,500518,0
+STFS.US,D,20241120,000000,4.3,4.47,4.14,4.35,376862,0
+STFS.US,D,20241121,000000,4.26,4.6,4.25,4.54,392581,0
+STFS.US,D,20241122,000000,4.3,5.74,4.25,4.72,3433941,0
+STFS.US,D,20241125,000000,4.76,5.35,4.5,4.89,2577099,0
+STFS.US,D,20241126,000000,4.8,5.55,4.66,5.35,4802797,0
+STFS.US,D,20241127,000000,5.5,5.6,5.37,5.47,2157300,0
+STFS.US,D,20241129,000000,5.52,5.87,5.18,5.59,3344430,0
+STFS.US,D,20241202,000000,5.38,5.67,5.251,5.42,699765,0
+STFS.US,D,20241203,000000,5.45,5.91,5.2,5.61,2061693,0
+STFS.US,D,20241204,000000,5.6,6.1,5.41,5.98,1927423,0
+STFS.US,D,20241205,000000,5.81,5.98,5.4,5.54,2333486,0
+STFS.US,D,20241206,000000,5.6,5.8,5.2,5.41,1344822,0
+STFS.US,D,20241209,000000,5.51,5.7,5.42,5.69,449054,0
+STFS.US,D,20241210,000000,5.69,5.9,5.59,5.85,351598,0
+STFS.US,D,20241211,000000,5.88,5.94,5.6,5.65,680946,0
+STFS.US,D,20241212,000000,5.65,5.8,5.49,5.51,690759,0
+STFS.US,D,20241213,000000,5.51,5.92,5.25,5.9,1120546,0
+STFS.US,D,20241216,000000,5.88,6.01,5.63,5.73,1867010,0
+STFS.US,D,20241217,000000,5.7,6.5816,5.48,6.31,2332220,0
+STFS.US,D,20241218,000000,6.3,7.155,6.2206,6.57,1568164,0
+STFS.US,D,20241219,000000,6.57,7,6.5,6.59,612277,0
+STFS.US,D,20241220,000000,6.74,7.14,6.4,7.05,723992,0
+STFS.US,D,20241223,000000,7.05,7.7455,6.55,7.08,1102320,0
+STFS.US,D,20241224,000000,7.14,7.4,7.08,7.39,177563,0
+STFS.US,D,20241226,000000,7.4,7.49,7.307,7.47,300288,0
+STFS.US,D,20241227,000000,7.35,7.58,6.56,7.36,1205797,0
+STFS.US,D,20241230,000000,7.04,7.5299,6.95,7.49,430723,0
+STFS.US,D,20241231,000000,7.47,8.1,7.08,7.08,676145,0
+STFS.US,D,20250102,000000,7.12,8.5,7.12,8.5,1339440,0
+STFS.US,D,20250103,000000,8.35,9.5,8.3,9.15,441194,0
+STFS.US,D,20250106,000000,9,9.77,8.8,9.1,1742982,0
+STFS.US,D,20250107,000000,9.03,9.6,8.81,9.59,905271,0
+STFS.US,D,20250108,000000,9.5,12.21,9.1101,11.84,2976248,0
+STFS.US,D,20250110,000000,10.34,12.81,10.34,12.29,244660,0
+STFS.US,D,20250113,000000,12.2,12.2,10.78,11.01,202079,0
+STFS.US,D,20250114,000000,11.16,15.36,10.56,14.5,313634,0
+STFS.US,D,20250115,000000,15.39,17.91,11.8001,14.21,778374,0
+STFS.US,D,20250116,000000,14.88,15.946,13.52,15.5,708238,0
+STFS.US,D,20250117,000000,15.39,15.7999,13.44,14.8,1299657,0
+STFS.US,D,20250121,000000,14.74,15.19,13.5,13.51,2132656,0
+STFS.US,D,20250122,000000,1.87,4.1,1.73,2.64,31866867,0
+STFS.US,D,20250123,000000,2.37,2.37,1.78,1.83,4742207,0
+STFS.US,D,20250124,000000,1.75,1.78,1.43,1.61,2913642,0
+STFS.US,D,20250127,000000,1.44,1.59,1.34,1.34,970708,0
+STFS.US,D,20250128,000000,1.38,1.5748,1.36,1.39,829503,0
+STFS.US,D,20250129,000000,1.36,1.4,1.3,1.31,633533,0
+STFS.US,D,20250130,000000,1.24,1.28,1,1.05,1366529,0
+STFS.US,D,20250131,000000,1.05,1.18,1.02,1.02,714019,0
+STFS.US,D,20250203,000000,0.985,1.0463,0.9122,0.9674,815696,0
+STFS.US,D,20250204,000000,0.94,1.05,0.94,1.01,318096,0
+STFS.US,D,20250205,000000,0.95,1.03,0.9399,0.9613,191084,0
+STFS.US,D,20250206,000000,0.93,0.960215,0.902,0.9323,170869,0
+STFS.US,D,20250207,000000,0.9,0.9529,0.88,0.9,235077,0
+STFS.US,D,20250210,000000,0.88,0.9129,0.865,0.9129,178725,0
+STFS.US,D,20250211,000000,0.8855,0.9129,0.8205,0.8465,236727,0
+STFS.US,D,20250212,000000,0.83,0.8665,0.81,0.83,117250,0
+STFS.US,D,20250213,000000,0.8045,0.895,0.8021,0.8668,215770,0
+STFS.US,D,20250214,000000,0.84,0.866,0.83,0.865,124294,0
+STFS.US,D,20250218,000000,0.8345,0.85,0.8011,0.849,124023,0
+STFS.US,D,20250219,000000,0.8122,0.91,0.8122,0.87,145364,0
+STFS.US,D,20250220,000000,0.929,0.929,0.8662,0.8899,95178,0
+STFS.US,D,20250221,000000,0.88,0.9125,0.8616,0.8848,207372,0
+STFS.US,D,20250224,000000,0.89,1.07,0.8689,1,856960,0
+STFS.US,D,20250225,000000,0.9743,1.01,0.8759,0.925,214453,0
+STFS.US,D,20250226,000000,0.8972,0.9249,0.858,0.858,151091,0
+STFS.US,D,20250227,000000,0.8528,0.932799,0.8528,0.899,142499,0
+STFS.US,D,20250228,000000,0.93,1.03,0.93,0.969,195111,0
+STFS.US,D,20250303,000000,0.91,0.9799,0.862,0.93,167507,0
+STFS.US,D,20250304,000000,0.9021,0.9255,0.87,0.905,204471,0
+STFS.US,D,20250305,000000,0.88,0.955,0.88,0.9401,102220,0
+STFS.US,D,20250306,000000,0.918,0.97,0.918,0.93,104032,0
+STFS.US,D,20250307,000000,0.94,0.959499,0.8942,0.94,231632,0
+STFS.US,D,20250310,000000,0.9218,0.939,0.9,0.92,121160,0
+STFS.US,D,20250311,000000,0.92,0.92,0.8897,0.91,13738,0
+STFS.US,D,20250312,000000,0.8713,0.9282,0.860101,0.9,42646,0
+STFS.US,D,20250313,000000,0.8703,0.93,0.8703,0.9011,75446,0
+STFS.US,D,20250314,000000,0.8959,1,0.8958,0.94,129911,0
+STFS.US,D,20250317,000000,0.912,0.96,0.912,0.92,77991,0
+STFS.US,D,20250318,000000,0.93,0.9531,0.9122,0.952,27900,0
+STFS.US,D,20250319,000000,0.936,0.9516,0.9218,0.9238,16645,0
+STFS.US,D,20250320,000000,0.9201,0.9499,0.9037,0.94,49344,0
+STFS.US,D,20250321,000000,0.93,0.96,0.91,0.94,43113,0
+STFS.US,D,20250324,000000,0.9613,1.09,0.9401,1.0756,4045676,0
+STFS.US,D,20250325,000000,1.19,1.32,1.0801,1.21,17526124,0
+STFS.US,D,20250326,000000,1.09,1.17,1.01,1.07,1002577,0
+STFS.US,D,20250327,000000,1.06,1.1,1.02,1.05,346963,0
+STFS.US,D,20250328,000000,1,1,0.92,0.9412,283331,0
+STFS.US,D,20250331,000000,0.92,1.06,0.9,1.0385,310713,0
+STFS.US,D,20250401,000000,1.04,1.0799,1,1.03,117412,0
+STFS.US,D,20250402,000000,1.01,1.035056,0.98,1,132744,0
+STFS.US,D,20250403,000000,0.906,1.02,0.8796,0.98,237757,0
+STFS.US,D,20250404,000000,0.86,1.02,0.86,0.93,364829,0
+STFS.US,D,20250407,000000,0.8906,0.9993,0.8906,0.9974,66275,0
+STFS.US,D,20250408,000000,1.03,1.03,0.9455,0.95,72681,0
+STFS.US,D,20250409,000000,0.997,1.02,0.912,0.912,114889,0
+STFS.US,D,20250410,000000,0.87,0.98,0.87,0.918,47655,0
+STFS.US,D,20250411,000000,0.9631,0.97,0.900001,0.95,20337,0
+STFS.US,D,20250414,000000,0.95,1.03,0.919,0.977,164599,0
+STFS.US,D,20250415,000000,0.96,1.07,0.95,1.04,111635,0
+STFS.US,D,20250416,000000,0.97,1.08,0.97,1.02,280553,0
+STFS.US,D,20250417,000000,1.06,1.1,1.02,1.08,213141,0
+STFS.US,D,20250421,000000,1.13,1.13,1.02,1.05,76453,0
+STFS.US,D,20250422,000000,1.05,1.14,0.98,1.13,301515,0
+STFS.US,D,20250423,000000,1.14,1.16,1.0701,1.154,329778,0
+STFS.US,D,20250424,000000,1.06,1.2,1.06,1.14,109015,0
+STFS.US,D,20250425,000000,1.17,1.24,1.08,1.16,373444,0
+STFS.US,D,20250428,000000,1.17,1.1899,1.08,1.17,265533,0
+STFS.US,D,20250429,000000,1.1328,1.21,1.13,1.21,130256,0
+STFS.US,D,20250430,000000,1.1693,1.19,1.1601,1.17,59892,0
+STFS.US,D,20250501,000000,1.18,1.21,1.1799,1.21,150370,0
+STFS.US,D,20250502,000000,1.19,1.23,1.14,1.18,206946,0
+STFS.US,D,20250505,000000,1.18,1.22,1.14,1.17,64167,0
+STFS.US,D,20250506,000000,1.14,1.2781,1.11,1.21,921376,0
+STFS.US,D,20250507,000000,1.23,1.32,1.2058,1.275,375409,0
+STFS.US,D,20250508,000000,1.25,1.32,1.17,1.25,909973,0
+STFS.US,D,20250509,000000,1.253,1.32,1.2,1.23,145909,0
+STFS.US,D,20250512,000000,1.2,1.27,1.1952,1.2,94839,0
+STFS.US,D,20250513,000000,1.19,1.28,1.175,1.27,238417,0
+STFS.US,D,20250514,000000,1.22,1.3,1.21,1.23,120289,0
+STFS.US,D,20250515,000000,1.23,1.28,1.2,1.26,164138,0
+STFS.US,D,20250516,000000,1.26,1.45,1.2206,1.32,972406,0
+STFS.US,D,20250519,000000,1.26,1.32,1.21,1.23,140578,0
+STFS.US,D,20250520,000000,1.24,1.24,1.19,1.19,65419,0
+STFS.US,D,20250521,000000,1.17,1.2292,1.13,1.2,188597,0
+STFS.US,D,20250522,000000,1.16,1.22,1.14,1.15,36890,0
+STFS.US,D,20250523,000000,1.12,1.21,1.12,1.2,69163,0
+STFS.US,D,20250527,000000,1.22,1.28,1.15,1.19,1534630,0
+STFS.US,D,20250528,000000,1.2,1.22,1.18,1.21,288137,0
+STFS.US,D,20250529,000000,1.19,1.22,1.16,1.21,409991,0
+STFS.US,D,20250530,000000,1.24,1.28,1.18,1.26,582531,0
+STFS.US,D,20250602,000000,1.22,1.31,1.22,1.29,264174,0
+STFS.US,D,20250603,000000,1.31,1.34,1.26,1.32,306680,0
+STFS.US,D,20250604,000000,1.32,1.38,1.24,1.3,1269374,0
+STFS.US,D,20250605,000000,1.24,1.27,1.2,1.2,37262,0
+STFS.US,D,20250606,000000,1.25,1.265,1.18,1.2,74487,0
+STFS.US,D,20250609,000000,1.16,1.2,1.16,1.16,43296,0
+STFS.US,D,20250610,000000,1.18,1.1833,1.13,1.14,44141,0
+STFS.US,D,20250611,000000,1.1,1.3,1,1.15,132230,0
+STFS.US,D,20250612,000000,1.09,1.2,1.09,1.165,1330807,0
+STFS.US,D,20250613,000000,1.12,1.19,1.11,1.17,163210,0
+STFS.US,D,20250616,000000,1.19,1.19,1.14,1.16,65211,0
+STFS.US,D,20250617,000000,1.19,1.19,1.13,1.14,453551,0
+STFS.US,D,20250618,000000,1.16,1.18,1.14,1.16,127338,0
+STFS.US,D,20250620,000000,1.14,1.17,1.1273,1.15,133741,0
+STFS.US,D,20250623,000000,1.15,1.24,1.1,1.14,1915148,0
+STFS.US,D,20250624,000000,1.13,1.16,1.05,1.08,81888,0
+STFS.US,D,20250625,000000,1.05,1.1137,0.9747,1,105382,0
+STFS.US,D,20250626,000000,0.97,1.04,0.951,0.951,274497,0
+STFS.US,D,20250627,000000,1.0155,1.1,0.951,1,56119,0
+STFS.US,D,20250630,000000,0.97,1.07,0.97,1.07,31568,0
+STFS.US,D,20250701,000000,1.07,1.2399,0.97,1.11,1873165,0
+STFS.US,D,20250702,000000,1.13,1.135,0.96,1.06,1993707,0
+STFS.US,D,20250703,000000,1.05,1.14,1,1.13,950996,0
+STFS.US,D,20250707,000000,1.13,1.3,1.0802,1.21,2199495,0
+STFS.US,D,20250708,000000,1.24,1.29,1.21,1.26,143244,0
+STFS.US,D,20250709,000000,1.3,1.39,1.27,1.36,240525,0
+STFS.US,D,20250710,000000,1.35,1.3899,1.26,1.29,702287,0
+STFS.US,D,20250711,000000,1.26,1.3793,1.26,1.35,185320,0
+STFS.US,D,20250714,000000,1.35,1.36,1.27,1.36,574773,0
+STFS.US,D,20250715,000000,1.36,1.46,1.33,1.43,131617,0
+STFS.US,D,20250716,000000,1.46,1.5799,1.43,1.53,459339,0
+STFS.US,D,20250717,000000,1.45,1.578,1.42,1.53,564923,0
+STFS.US,D,20250718,000000,1.53,1.645,1.52,1.62,179055,0
+STFS.US,D,20250721,000000,1.61,1.75,1.53,1.65,858086,0
+STFS.US,D,20250722,000000,1.73,1.859,1.6101,1.75,2607388,0
+STFS.US,D,20250723,000000,1.75,1.8,1.33,1.78,3256299,0
+STFS.US,D,20250724,000000,1.71,1.84,1.67,1.82,5291647,0
+STFS.US,D,20250725,000000,1.81,1.87,1.7599,1.85,1488505,0
+STFS.US,D,20250728,000000,1.84,1.92,1.79,1.81,714091,0
+STFS.US,D,20250729,000000,1.83,1.87,1.79,1.84,1451262,0
+STFS.US,D,20250730,000000,1.83,1.91,1.81,1.9,959687,0
+STFS.US,D,20250731,000000,1.93,2.17,1.89,2.1,8966573,0
+STFS.US,D,20250801,000000,2.08,2.15,1.98,2.12,1907725,0
+STFS.US,D,20250804,000000,2.14,2.2,2.07,2.18,716955,0
+STFS.US,D,20250805,000000,2.19,2.24,2.14,2.22,455698,0
+STFS.US,D,20250806,000000,2.23,2.34,1.455,2.27,4955923,0
+STFS.US,D,20250807,000000,2.28,2.43,2.2258,2.38,299246,0
+STFS.US,D,20250808,000000,2.4,2.6,1.91,2.11,3231864,0
+STFS.US,D,20250811,000000,2.05,2.11,1.8,2.05,1908734,0
+STFS.US,D,20250812,000000,2.05,2.155,1.94,1.98,1047888,0
+STFS.US,D,20250813,000000,1.9,1.9169,1.69,1.83,2002091,0
+STFS.US,D,20250814,000000,1.83,2.06,1.7601,1.91,4189864,0
+STFS.US,D,20250815,000000,1.92,2.05,1.875,2.02,4413340,0
+STFS.US,D,20250818,000000,1.98,2.04,1.8656,1.94,330409,0
+STFS.US,D,20250819,000000,1.92,2.23,1.83,2.07,6823752,0
+STFS.US,D,20250820,000000,1.86,1.9399,0.382,0.435,16983105,0
+STFS.US,D,20250821,000000,0.23,0.2574,0.1815,0.1999,19965774,0
+STFS.US,D,20250822,000000,0.18,0.1845,0.145,0.1498,16111341,0
+STFS.US,D,20250825,000000,0.146,0.169,0.14,0.1493,9661584,0
+STFS.US,D,20250826,000000,0.155,0.155,0.134188,0.1459,4110607,0
+STFS.US,D,20250827,000000,0.1425,0.16499,0.142,0.1483,15717086,0
+STFS.US,D,20250828,000000,0.143,0.152,0.1335,0.1358,9192241,0
+STFS.US,D,20250829,000000,0.1388,0.1588,0.1369,0.1483,23737167,0
+STFS.US,D,20250902,000000,0.1497,0.155,0.137,0.1475,8848801,0
+STFS.US,D,20250903,000000,0.1333,0.14,0.1325,0.14,5799924,0
+STFS.US,D,20250904,000000,0.138,0.1398,0.1212,0.1251,5659040,0
+STFS.US,D,20250905,000000,0.1247,0.1327,0.1241,0.1319,2679692,0
+STFS.US,D,20250908,000000,0.132,0.132,0.1163,0.1246,3600971,0
+STFS.US,D,20250909,000000,0.12,0.1505,0.12,0.1487,10561401,0
+STFS.US,D,20250910,000000,0.1316,0.1589,0.1288,0.153,8593570,0
+STFS.US,D,20250911,000000,0.1426,0.1866,0.1426,0.186,13558611,0
+STFS.US,D,20250912,000000,0.17,0.182,0.1447,0.1582,6278356,0
+STFS.US,D,20250915,000000,0.1711,0.1711,0.1462,0.1516,3606794,0
+STFS.US,D,20250916,000000,0.1503,0.1574,0.148,0.1574,1620863,0
+STFS.US,D,20250917,000000,0.155,0.15699,0.143,0.1499,1590577,0
+STFS.US,D,20250918,000000,0.16,0.1631,0.1435,0.16,4066693,0
+STFS.US,D,20250919,000000,0.1588,0.17,0.1555,0.163,1988838,0
+STFS.US,D,20250922,000000,0.1681,0.1745,0.1581,0.172,16237771,0
+STFS.US,D,20250923,000000,0.1735,0.1735,0.1505,0.1666,3780991,0
+STFS.US,D,20250924,000000,0.1601,0.1679,0.157,0.166,9869256,0
+STFS.US,D,20250925,000000,0.19,0.25,0.1717,0.2064,51449110,0
+STFS.US,D,20250926,000000,0.1924,0.232,0.192,0.23,12371879,0
+STFS.US,D,20250929,000000,0.221,0.23,0.2,0.2105,5778556,0
+STFS.US,D,20250930,000000,0.2075,0.2075,0.172,0.1899,4411628,0
+STFS.US,D,20251001,000000,0.196,0.215,0.1925,0.2082,6519664,0
+STFS.US,D,20251002,000000,0.2116,0.2537,0.2116,0.251,14186479,0
+STFS.US,D,20251003,000000,0.24,0.244,0.2211,0.2314,6577931,0
+STFS.US,D,20251006,000000,0.2221,0.2284,0.2065,0.2139,4115175,0
+STFS.US,D,20251007,000000,0.2041,0.215,0.2041,0.2112,3389785,0
+STFS.US,D,20251008,000000,0.2022,0.264,0.2022,0.236,13255091,0
+STFS.US,D,20251009,000000,0.2163,0.244,0.2163,0.239,6858797,0
+STFS.US,D,20251010,000000,0.225,0.244,0.2175,0.227,4795056,0
+STFS.US,D,20251013,000000,0.2132,0.223,0.2043,0.213,2155613,0
+STFS.US,D,20251014,000000,0.21,0.2108,0.192,0.1982,2882982,0
+STFS.US,D,20251015,000000,0.197,0.1996,0.1681,0.1975,3197366,0
+STFS.US,D,20251016,000000,0.192,0.1961,0.1725,0.1792,2688176,0
+STFS.US,D,20251017,000000,0.18,0.1864,0.1589,0.1793,3774540,0
+STFS.US,D,20251020,000000,0.17,0.2317,0.17,0.1942,4774034,0
+STFS.US,D,20251021,000000,0.19,0.214,0.1784,0.2,9341796,0
+STFS.US,D,20251022,000000,0.2002,0.2272,0.189,0.1966,5717821,0
+STFS.US,D,20251023,000000,0.17,0.2196,0.17,0.2096,3978230,0
+STFS.US,D,20251024,000000,0.21,0.21,0.1723,0.183,3807050,0
+STFS.US,D,20251027,000000,0.1834,0.188,0.1461,0.159,5509247,0
+STFS.US,D,20251028,000000,0.153,0.2138,0.13,0.2138,34612414,0
+STFS.US,D,20251029,000000,0.1528,0.1656,0.15,0.1532,7149672,0
+STFS.US,D,20251030,000000,0.17,0.1729,0.1566,0.1609,6197942,0
+STFS.US,D,20251031,000000,0.167,0.167,0.1555,0.16,4080033,0
+STFS.US,D,20251103,000000,0.154,0.1687,0.1512,0.168,4203290,0
+STFS.US,D,20251104,000000,0.1601,0.17,0.1511,0.1698,3374588,0
+STFS.US,D,20251105,000000,0.1709,0.1819,0.1676,0.1815,3096245,0
+STFS.US,D,20251106,000000,0.19,0.2,0.1745,0.1916,5904428,0
+STFS.US,D,20251107,000000,0.195,0.195,0.1612,0.18,2441444,0
+STFS.US,D,20251110,000000,0.1775,0.1799,0.168,0.1729,856565,0
+STFS.US,D,20251111,000000,0.1677,0.1821,0.1677,0.1799,1074807,0
+STFS.US,D,20251112,000000,0.1843,0.1843,0.1738,0.18,1115271,0
+STFS.US,D,20251113,000000,0.1655,0.1755,0.16391,0.1659,1086082,0
+STFS.US,D,20251114,000000,0.1501,0.1699,0.1501,0.1686,1032364,0
+STFS.US,D,20251117,000000,0.1686,0.1686,0.1511,0.1554,468762,0
+STFS.US,D,20251118,000000,0.155,0.1699,0.155,0.1622,379401,0
+STFS.US,D,20251119,000000,0.1574,0.1645,0.1574,0.1639,684257,0
+STFS.US,D,20251120,000000,0.1675,0.169,0.1531,0.1539,739636,0
+STFS.US,D,20251121,000000,0.145,0.162,0.145,0.1596,575824,0
+STFS.US,D,20251124,000000,0.1548,0.1643,0.1511,0.1556,971340,0
+STFS.US,D,20251125,000000,0.154,0.1616,0.1496,0.1501,1592243,0
+STFS.US,D,20251126,000000,0.1527,0.1561,0.1489,0.152,2998866,0
+STFS.US,D,20251128,000000,0.145,0.1555,0.145,0.1484,767550,0
+STFS.US,D,20251201,000000,0.1439,0.1499,0.141,0.1484,778893,0
+STFS.US,D,20251202,000000,0.1439,0.1459,0.1313,0.1317,1279229,0
+STFS.US,D,20251203,000000,0.133599,0.140077,0.131,0.1316,633149,0
+STFS.US,D,20251204,000000,0.13,0.14,0.13,0.139036,334906,0
+STFS.US,D,20251205,000000,0.1384,0.1449,0.135,0.1399,550314,0
+STFS.US,D,20251208,000000,0.1357,0.14339,0.1357,0.1393,388718,0
+STFS.US,D,20251209,000000,0.1365,0.1399,0.132,0.134,657518,0
+STFS.US,D,20251210,000000,0.13,0.1389,0.1254,0.1282,679393,0
+STFS.US,D,20251211,000000,0.1283,0.132,0.1282,0.1302,3602875,0
+STFS.US,D,20251212,000000,0.126,0.13,0.1025,0.1172,2560280,0
+STFS.US,D,20251215,000000,0.1137,0.12,0.1093,0.1093,817452,0
+STFS.US,D,20251216,000000,0.1089,0.11,0.1001,0.1001,1679425,0
+STFS.US,D,20251217,000000,0.1005,0.1094,0.1002,0.1011,832058,0
+STFS.US,D,20251218,000000,0.102,0.1044,0.1003,0.1004,410515,0
+STFS.US,D,20251219,000000,0.1028,0.1041,0.1,0.1006,1055907,0
+STFS.US,D,20251222,000000,0.1006,0.1028,0.1006,0.1013,163252,0
+STFS.US,D,20251223,000000,0.1013,0.1013,0.1,0.1,493647,0
+STFS.US,D,20251224,000000,0.11,0.11,0.1002,0.1013,373571,0
+STFS.US,D,20251226,000000,0.1008,0.1027,0.1001,0.1002,280118,0
+STFS.US,D,20251229,000000,0.1,0.102,0.1,0.1001,940650,0
+STFS.US,D,20251230,000000,0.09,0.1021,0.09,0.1003,842920,0
+STFS.US,D,20251231,000000,0.1,0.1025,0.0972,0.1003,2250349,0
+STFS.US,D,20260102,000000,0.1009,0.1023,0.091,0.1003,988159,0
+STFS.US,D,20260105,000000,0.09,0.1011,0.0855,0.1003,2305939,0
+STFS.US,D,20260106,000000,0.0995,0.1018,0.0956,0.1013,461804,0
+STFS.US,D,20260107,000000,0.095,0.1278,0.095,0.123,4273092,0
+STFS.US,D,20260108,000000,0.1217,0.1239,0.1092,0.1187,4405057,0
+STFS.US,D,20260109,000000,0.115,0.1205,0.1023,0.1023,1389065,0
+STFS.US,D,20260112,000000,0.1045,0.107,0.0952,0.104,2075374,0
+STFS.US,D,20260113,000000,0.1009,0.1039,0.096766,0.1001,1982136,0
+STFS.US,D,20260114,000000,0.0965,0.1018,0.0963,0.1006,768395,0
+STFS.US,D,20260115,000000,0.104,0.13,0.1009,0.1167,7722018,0
+STFS.US,D,20260116,000000,0.107,0.12,0.104101,0.1179,21616337,0
+STFS.US,D,20260120,000000,0.1177,0.1177,0.1081,0.1101,1142052,0
+STFS.US,D,20260121,000000,0.1085,0.1167,0.106,0.111,955556,0
+STFS.US,D,20260122,000000,0.1077,0.116,0.1077,0.1134,403548,0
+STFS.US,D,20260123,000000,0.1103,0.126,0.1102,0.1226,4051802,0
+STFS.US,D,20260126,000000,0.118,0.1313,0.1174,0.1188,5547083,0
+STFS.US,D,20260127,000000,0.1254,0.1362,0.123,0.1287,2646622,0
+STFS.US,D,20260128,000000,0.124363,0.1274,0.1134,0.1135,1404498,0
+STFS.US,D,20260129,000000,0.1153,0.124899,0.11,0.1126,752189,0
+STFS.US,D,20260130,000000,0.1,0.1142,0.1,0.1099,1269356,0
+STFS.US,D,20260202,000000,0.1136,0.1145,0.111,0.1125,626503,0
+STFS.US,D,20260203,000000,0.107,0.1233,0.107,0.114,2832516,0
+STFS.US,D,20260204,000000,0.113,0.117,0.1042,0.108,1539939,0
+STFS.US,D,20260205,000000,0.1048,0.111,0.1006,0.101,1271953,0
+STFS.US,D,20260206,000000,0.1033,0.1099,0.1033,0.1058,657489,0
+STFS.US,D,20260209,000000,0.1049,0.1069,0.0975,0.1025,848262,0
+STFS.US,D,20260210,000000,0.1,0.1056,0.1,0.102,1804361,0
+STFS.US,D,20260211,000000,0.1106,0.116,0.1029,0.1088,16589973,0
+STFS.US,D,20260212,000000,0.1281,0.12835,0.1084,0.1115,59794503,0
+STFS.US,D,20260213,000000,0.1138,0.1185,0.1,0.1055,3734376,0
+STFS.US,D,20260217,000000,0.103,0.1037,0.095,0.1005,2202036,0
+STFS.US,D,20260218,000000,0.1026,0.1026,0.1,0.1026,1025231,0
diff --git a/daily/us/nasdaq stocks/2/stne.us.txt b/daily/us/nasdaq stocks/2/stne.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..92dba25f506b49373cab838b2f268678de577260
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/stne.us.txt	
@@ -0,0 +1,1838 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STNE.US,D,20181025,000000,32,32.19,30,31.35,22911963,0
+STNE.US,D,20181026,000000,30.7,31.21,29.75,31.09,5137449,0
+STNE.US,D,20181029,000000,32.24,32.5,29,29.06,2144859,0
+STNE.US,D,20181030,000000,29,29.4,27.5897,28.68,2613394,0
+STNE.US,D,20181031,000000,29.13,29.9,28.5,28.69,1984988,0
+STNE.US,D,20181101,000000,28.98,29.88,28.5,29.42,1491743,0
+STNE.US,D,20181102,000000,29.86,30.62,29.6,30.13,872665,0
+STNE.US,D,20181105,000000,30.35,31.72,29.956,30.75,693835,0
+STNE.US,D,20181106,000000,30.69,30.94,29.51,30.47,462698,0
+STNE.US,D,20181107,000000,30.5,30.7499,29.35,29.4,622462,0
+STNE.US,D,20181108,000000,27.7,28.23,26.25,27.7,4920951,0
+STNE.US,D,20181109,000000,28.55,28.59,27,27.37,2457060,0
+STNE.US,D,20181112,000000,27.52,27.67,24.16,25.01,2864354,0
+STNE.US,D,20181113,000000,25.09,25.885,24.75,24.8,620795,0
+STNE.US,D,20181114,000000,25,25.3,23.37,23.44,2032384,0
+STNE.US,D,20181115,000000,23.5,24.82,23.1236,24.64,1079640,0
+STNE.US,D,20181116,000000,24.64,25.9,24.52,25.31,1486678,0
+STNE.US,D,20181119,000000,24.74,25,21.8,22,3321451,0
+STNE.US,D,20181120,000000,21.4,21.7548,20.05,21.22,2460833,0
+STNE.US,D,20181121,000000,21.6,22.7178,21.6,22.34,1143828,0
+STNE.US,D,20181123,000000,22.25,22.25,21.09,21.84,723047,0
+STNE.US,D,20181126,000000,21.9,22.2882,21.27,21.7,1261267,0
+STNE.US,D,20181127,000000,22.68,25.75,22.25,22.78,4637019,0
+STNE.US,D,20181128,000000,23.06,24.48,22.7,24.03,2246525,0
+STNE.US,D,20181129,000000,24.04,24.3723,23.4655,23.85,1895054,0
+STNE.US,D,20181130,000000,23.51,24.0399,22.37,23.57,1549794,0
+STNE.US,D,20181203,000000,24.33,24.5048,22.48,22.53,1777495,0
+STNE.US,D,20181204,000000,22.42,23,21.7,22.09,1182781,0
+STNE.US,D,20181206,000000,21.52,22.02,21.25,21.67,1556179,0
+STNE.US,D,20181207,000000,21.86,22.41,20.3,20.76,1346348,0
+STNE.US,D,20181210,000000,20.73,21.04,19.65,19.87,1518937,0
+STNE.US,D,20181211,000000,20.2,21.05,20.2,20.59,2185299,0
+STNE.US,D,20181212,000000,20.84,20.95,19.85,19.86,1578955,0
+STNE.US,D,20181213,000000,20.05,20.15,18.21,18.54,1584568,0
+STNE.US,D,20181214,000000,18.4,18.89,17.61,17.71,989233,0
+STNE.US,D,20181217,000000,17.62,18.61,17.01,17.63,2990234,0
+STNE.US,D,20181218,000000,17.75,18.66,17.71,18.45,991436,0
+STNE.US,D,20181219,000000,18.44,18.94,17.9,18.12,1168598,0
+STNE.US,D,20181220,000000,18.14,18.39,17.67,17.78,2110431,0
+STNE.US,D,20181221,000000,18,18.07,16.43,16.99,1363484,0
+STNE.US,D,20181224,000000,16.78,16.81,16.14,16.71,367599,0
+STNE.US,D,20181226,000000,16.77,17.63,16.76,17.46,626808,0
+STNE.US,D,20181227,000000,17.28,17.5,16.6501,17.21,932449,0
+STNE.US,D,20181228,000000,17.3,17.73,17.2989,17.6,1162191,0
+STNE.US,D,20181231,000000,17.82,18.68,17.6,18.44,914872,0
+STNE.US,D,20190102,000000,18.29,19.22,17.99,19.07,1310705,0
+STNE.US,D,20190103,000000,18.97,19.175,18.03,18.56,1291913,0
+STNE.US,D,20190104,000000,18.86,20.15,18.75,19.99,1101521,0
+STNE.US,D,20190107,000000,20.06,20.74,19.82,20.69,884098,0
+STNE.US,D,20190108,000000,20.93,21.49,20.59,21.12,814743,0
+STNE.US,D,20190109,000000,21.27,21.39,20.44,21.03,838318,0
+STNE.US,D,20190110,000000,21.03,21.72,20.8,21.43,681079,0
+STNE.US,D,20190111,000000,21.31,21.51,20.68,21.1,498146,0
+STNE.US,D,20190114,000000,20.94,20.98,20.425,20.79,317676,0
+STNE.US,D,20190115,000000,21.25,21.8,20.53,20.71,960574,0
+STNE.US,D,20190116,000000,20.75,21.49,20.67,20.69,564528,0
+STNE.US,D,20190117,000000,20.68,20.98,20.46,20.66,223579,0
+STNE.US,D,20190118,000000,21.06,22.68,20.7913,22.19,1281517,0
+STNE.US,D,20190122,000000,22.2,23.4098,22.2,22.86,1121406,0
+STNE.US,D,20190123,000000,22.88,23.1575,21.51,22.12,637498,0
+STNE.US,D,20190124,000000,22.21,23.04,22.0001,22.9,645763,0
+STNE.US,D,20190125,000000,23,23.34,22.61,23.09,729163,0
+STNE.US,D,20190128,000000,22.81,22.985,22,22.19,596414,0
+STNE.US,D,20190129,000000,22.29,22.4196,21.7,21.89,264120,0
+STNE.US,D,20190130,000000,22,22.4,21.3,21.46,922899,0
+STNE.US,D,20190131,000000,21.46,22.2,21.1,22.12,610832,0
+STNE.US,D,20190201,000000,21.98,22.81,21.98,22.81,473493,0
+STNE.US,D,20190204,000000,22.8,23.85,22.48,23.46,436940,0
+STNE.US,D,20190205,000000,23.52,23.68,22.31,22.76,1218506,0
+STNE.US,D,20190206,000000,22.76,23.0285,21.2,21.38,1288660,0
+STNE.US,D,20190207,000000,21.63,21.81,21.05,21.27,620713,0
+STNE.US,D,20190208,000000,21.21,21.39,20.67,21.11,743555,0
+STNE.US,D,20190211,000000,21.21,21.8673,21.11,21.15,539505,0
+STNE.US,D,20190212,000000,21.31,21.865,20.89,21.42,553497,0
+STNE.US,D,20190213,000000,21.48,21.8,21.26,21.37,442025,0
+STNE.US,D,20190214,000000,21.31,21.7489,20.9425,21.27,913763,0
+STNE.US,D,20190215,000000,22.38,22.5,21.27,22.07,1241654,0
+STNE.US,D,20190219,000000,22.48,23.59,22.23,23.46,1494503,0
+STNE.US,D,20190220,000000,23.73,25.28,23.61,25.12,2361104,0
+STNE.US,D,20190221,000000,25.18,25.72,24.22,24.43,1485186,0
+STNE.US,D,20190222,000000,24.8,26.95,24.8,26.26,2732166,0
+STNE.US,D,20190225,000000,27.05,29.44,26.83,29.35,2526007,0
+STNE.US,D,20190226,000000,29.24,29.82,27.64,29.58,2805100,0
+STNE.US,D,20190227,000000,29.59,32.25,29.59,32.2,3275714,0
+STNE.US,D,20190228,000000,31.93,32.31,29.82,30.41,2737350,0
+STNE.US,D,20190301,000000,30.9,31.68,30.81,31.13,1530463,0
+STNE.US,D,20190304,000000,31.88,34.5,31.53,32,4216214,0
+STNE.US,D,20190305,000000,32.48,33.23,31.51,32.19,2437713,0
+STNE.US,D,20190306,000000,32.35,32.94,30.94,31,1615180,0
+STNE.US,D,20190307,000000,30.79,31.1,28.25,29.03,2227297,0
+STNE.US,D,20190308,000000,28.07,30.27,27.7634,29.92,1993783,0
+STNE.US,D,20190311,000000,30.65,32.71,30.1797,31.97,3512835,0
+STNE.US,D,20190312,000000,32.6,33.19,30.86,31.71,1912062,0
+STNE.US,D,20190313,000000,31.76,32.5,30.51,30.76,1520321,0
+STNE.US,D,20190314,000000,30.87,32,30.1492,30.34,1041312,0
+STNE.US,D,20190315,000000,31.27,32.91,30.5724,32.51,3463798,0
+STNE.US,D,20190318,000000,33,36.8799,32.93,34.6,7019168,0
+STNE.US,D,20190319,000000,42.61,43.9056,39.51,40.97,15736043,0
+STNE.US,D,20190320,000000,41.17,42.09,37.7699,37.8,4246355,0
+STNE.US,D,20190321,000000,39.22,44.21,39.1001,42.95,5487355,0
+STNE.US,D,20190322,000000,42.28,43.16,41.1124,41.82,2694140,0
+STNE.US,D,20190325,000000,41.53,41.93,39.7,40.44,2356488,0
+STNE.US,D,20190326,000000,41.67,44.5,41.05,43.56,4332426,0
+STNE.US,D,20190327,000000,43.5,44.1103,39.82,41.43,4369263,0
+STNE.US,D,20190328,000000,41.53,42.02,40.171,41.05,1910573,0
+STNE.US,D,20190329,000000,41.51,42.18,40.4,41.11,1602065,0
+STNE.US,D,20190401,000000,41,43.84,38.26,42.93,6356797,0
+STNE.US,D,20190402,000000,42.79,45.62,41.8563,42.15,6411381,0
+STNE.US,D,20190403,000000,40.51,40.7,38.49,38.5,16551940,0
+STNE.US,D,20190404,000000,38.96,39.39,36.5,37.43,7957271,0
+STNE.US,D,20190405,000000,35.93,37.33,35.45,35.9,9723235,0
+STNE.US,D,20190408,000000,35.65,38.33,35.24,37.77,6795807,0
+STNE.US,D,20190409,000000,38.28,39,37.45,37.48,4343792,0
+STNE.US,D,20190410,000000,37.97,38.3,36.15,36.88,3074363,0
+STNE.US,D,20190411,000000,36.92,37.12,35.41,35.66,2378191,0
+STNE.US,D,20190412,000000,35.92,36.15,34.75,35.25,3412807,0
+STNE.US,D,20190415,000000,35.16,36.3,34.84,35.95,2012586,0
+STNE.US,D,20190416,000000,36.1,36.47,35.1,36.23,1812092,0
+STNE.US,D,20190417,000000,36.62,36.65,33.96,34.74,2903036,0
+STNE.US,D,20190418,000000,29.55,29.6,24.8,26.51,32834629,0
+STNE.US,D,20190422,000000,26.54,26.94,25.56,25.92,4496739,0
+STNE.US,D,20190423,000000,25.3,25.89,24.51,25.14,11895714,0
+STNE.US,D,20190424,000000,24.53,27.66,24.52,26.82,10316758,0
+STNE.US,D,20190425,000000,27.26,27.29,26.32,26.95,2957743,0
+STNE.US,D,20190426,000000,26.33,27,25.66,26.77,3752961,0
+STNE.US,D,20190429,000000,26.79,28.28,26.4,27.97,3176712,0
+STNE.US,D,20190430,000000,28.14,29.29,28,28.79,4239203,0
+STNE.US,D,20190501,000000,28.55,28.74,27,27,4251175,0
+STNE.US,D,20190502,000000,26.7,27.74,26.25,26.65,2529531,0
+STNE.US,D,20190503,000000,26.95,27.65,26.66,27.54,1774621,0
+STNE.US,D,20190506,000000,26.6,27.89,26.5,27.57,3192614,0
+STNE.US,D,20190507,000000,27.13,27.5,26.27,27.09,1765906,0
+STNE.US,D,20190508,000000,26.29,27.49,26.25,27.34,2994815,0
+STNE.US,D,20190509,000000,26.8,27.89,26.31,27.69,1757433,0
+STNE.US,D,20190510,000000,27.49,28.46,26.95,27.91,4026847,0
+STNE.US,D,20190513,000000,27.2,27.28,25.83,26.54,4793893,0
+STNE.US,D,20190514,000000,28.35,28.5,26.44,26.53,5933811,0
+STNE.US,D,20190515,000000,26.11,26.48,25.24,26.21,2767917,0
+STNE.US,D,20190516,000000,26.4,27.75,26.31,26.87,2566341,0
+STNE.US,D,20190517,000000,26.57,26.72,25.85,25.87,1827019,0
+STNE.US,D,20190520,000000,25.53,26.85,25.53,26.8,1401051,0
+STNE.US,D,20190521,000000,27.09,28.7,27,28.64,4421515,0
+STNE.US,D,20190522,000000,28.49,29.2,27.5618,27.75,1653215,0
+STNE.US,D,20190523,000000,27.11,27.31,25.62,26.17,1942425,0
+STNE.US,D,20190524,000000,26.33,26.8,25.72,26.06,1540102,0
+STNE.US,D,20190528,000000,26.01,26.79,25.86,26.39,1326923,0
+STNE.US,D,20190529,000000,25.76,26.09,25.39,25.58,4438583,0
+STNE.US,D,20190530,000000,25.78,26.12,25.11,25.5,1189050,0
+STNE.US,D,20190531,000000,24.95,25.37,23.15,25.2,2424081,0
+STNE.US,D,20190603,000000,25.13,25.54,24.42,24.69,1661314,0
+STNE.US,D,20190604,000000,25.14,26.66,24.83,26.23,2226375,0
+STNE.US,D,20190605,000000,26.71,27,25.94,26.29,1330391,0
+STNE.US,D,20190606,000000,26.32,27.19,25.53,27.03,1681244,0
+STNE.US,D,20190607,000000,27.21,27.31,26.51,26.63,2201753,0
+STNE.US,D,20190610,000000,27.66,28.75,26.89,28,2623179,0
+STNE.US,D,20190611,000000,28.41,28.93,27.36,27.88,1503717,0
+STNE.US,D,20190612,000000,27.61,28.31,27.15,28.17,1486052,0
+STNE.US,D,20190613,000000,28.39,29.61,28.27,28.54,3025953,0
+STNE.US,D,20190614,000000,28.62,28.7,27.64,28.33,1213100,0
+STNE.US,D,20190617,000000,28.38,29.44,28.31,29.29,1444990,0
+STNE.US,D,20190618,000000,29.63,30.76,29.42,29.95,2629706,0
+STNE.US,D,20190619,000000,30.1,30.19,29.1,29.37,2020048,0
+STNE.US,D,20190620,000000,29.74,29.98,29.37,29.44,1198190,0
+STNE.US,D,20190621,000000,29.01,29.67,28.22,29.14,1575350,0
+STNE.US,D,20190624,000000,29.15,29.2,28.55,28.7,1032099,0
+STNE.US,D,20190625,000000,28.79,28.9842,27.86,28.2,1207362,0
+STNE.US,D,20190626,000000,28.24,28.58,27.99,28.45,1155381,0
+STNE.US,D,20190627,000000,28.68,29.48,28.53,28.8,1267404,0
+STNE.US,D,20190628,000000,29.47,30,28.96,29.58,2047057,0
+STNE.US,D,20190701,000000,30,30.48,28.635,28.88,1821322,0
+STNE.US,D,20190702,000000,28.88,28.935,28.15,28.52,1615980,0
+STNE.US,D,20190703,000000,28.5,28.72,28.04,28.45,553734,0
+STNE.US,D,20190705,000000,28.31,30.27,28.265,29.35,2526588,0
+STNE.US,D,20190708,000000,29.25,29.3,28.67,29.18,1258775,0
+STNE.US,D,20190709,000000,29.02,30.94,28.86,30.8,3217268,0
+STNE.US,D,20190710,000000,31.3,32.18,31.08,32.01,3628106,0
+STNE.US,D,20190711,000000,32.15,35,32.12,34.87,6232420,0
+STNE.US,D,20190712,000000,34.79,34.98,33.57,33.82,2879332,0
+STNE.US,D,20190715,000000,34.01,34.28,33.33,33.87,2493573,0
+STNE.US,D,20190716,000000,33.99,34.58,33.23,34.01,3622056,0
+STNE.US,D,20190717,000000,34.01,36.53,33.83,35.68,5252545,0
+STNE.US,D,20190718,000000,35.6,36.33,34.58,35.19,3066875,0
+STNE.US,D,20190719,000000,35.21,36,34.7196,34.79,1973302,0
+STNE.US,D,20190722,000000,35.11,36.49,34.82,36.22,2485103,0
+STNE.US,D,20190723,000000,34.49,36.96,34.22,34.49,2349483,0
+STNE.US,D,20190724,000000,33.89,34.8844,32.68,33.31,3013494,0
+STNE.US,D,20190725,000000,33,33.88,32.05,32.39,2635346,0
+STNE.US,D,20190726,000000,32.5,34.57,32.25,34.16,2275038,0
+STNE.US,D,20190729,000000,34.22,34.85,33.795,34.54,1129612,0
+STNE.US,D,20190730,000000,36,37.57,35.02,35.79,5369133,0
+STNE.US,D,20190731,000000,35.9,36.09,33.9,35.01,2384274,0
+STNE.US,D,20190801,000000,35.2,35.59,34.5,35.54,2628930,0
+STNE.US,D,20190802,000000,34.98,36.52,34.6571,36.48,2283921,0
+STNE.US,D,20190805,000000,35.22,35.45,33.77,34.47,3199890,0
+STNE.US,D,20190806,000000,35.08,35.7,34.33,35.6,1805718,0
+STNE.US,D,20190807,000000,34.65,35.47,34.52,35.41,1518483,0
+STNE.US,D,20190808,000000,35.78,38.47,35.78,38.1,2928404,0
+STNE.US,D,20190809,000000,37.63,37.67,35.8,36.07,3595056,0
+STNE.US,D,20190812,000000,35.2,35.39,33.82,34.26,2661657,0
+STNE.US,D,20190813,000000,34.23,35.3,33.51,34.9,1868404,0
+STNE.US,D,20190814,000000,33.75,34.63,33.263,33.58,2665333,0
+STNE.US,D,20190815,000000,33.79,34.49,30.21,30.52,7332319,0
+STNE.US,D,20190816,000000,31.56,32.79,31.12,31.7,2420906,0
+STNE.US,D,20190819,000000,32.08,33.23,32.08,32.24,2178580,0
+STNE.US,D,20190820,000000,32.11,32.6999,31.47,31.51,1513102,0
+STNE.US,D,20190821,000000,31.88,32.4,31.51,32.09,1387419,0
+STNE.US,D,20190822,000000,32.18,32.91,31.8001,32.46,1569554,0
+STNE.US,D,20190823,000000,32.28,32.85,30.64,30.69,1453014,0
+STNE.US,D,20190826,000000,31.2,31.2,30.05,30.51,1398603,0
+STNE.US,D,20190827,000000,30.78,31,29.9706,30.33,1070181,0
+STNE.US,D,20190828,000000,30.19,30.7,29.67,30.68,1447299,0
+STNE.US,D,20190829,000000,30.87,31.34,30.02,30.59,1404358,0
+STNE.US,D,20190830,000000,30.77,31.17,29.98,30.08,1499233,0
+STNE.US,D,20190903,000000,29.5,30.81,29.22,30.09,1466815,0
+STNE.US,D,20190904,000000,30.8,32.75,30.31,32.28,1813399,0
+STNE.US,D,20190905,000000,32.66,34.52,32.48,33.84,2155238,0
+STNE.US,D,20190906,000000,34.13,34.94,33.5,33.6,1724659,0
+STNE.US,D,20190909,000000,33.8689,34,31.49,31.85,1529726,0
+STNE.US,D,20190910,000000,31.48,32.21,30.905,31.09,1954606,0
+STNE.US,D,20190911,000000,31.08,32.14,30.94,31.83,1300392,0
+STNE.US,D,20190912,000000,32.15,33.59,32.1,32.79,1506822,0
+STNE.US,D,20190913,000000,32.98,33.42,32.31,32.89,912032,0
+STNE.US,D,20190916,000000,32.69,34.68,32.45,33.49,1284439,0
+STNE.US,D,20190917,000000,33.8,36.935,33.8,36.82,3282563,0
+STNE.US,D,20190918,000000,36.49,36.81,35.32,36.58,1545125,0
+STNE.US,D,20190919,000000,36.96,39.45,36.92,37.28,4687470,0
+STNE.US,D,20190920,000000,37.19,37.28,35.65,36.03,2209937,0
+STNE.US,D,20190923,000000,35.84,36.61,35.43,35.62,1081211,0
+STNE.US,D,20190924,000000,35.9,36.18,34.0107,34.79,1666115,0
+STNE.US,D,20190925,000000,34.8,35.275,33.98,35.05,1243355,0
+STNE.US,D,20190926,000000,35,35.86,34.62,35.64,1016989,0
+STNE.US,D,20190927,000000,35.75,36,33.44,34.3,2242170,0
+STNE.US,D,20190930,000000,34.55,34.98,33.42,34.78,976134,0
+STNE.US,D,20191001,000000,34.73,34.9,33.54,34.15,1388112,0
+STNE.US,D,20191002,000000,33.85,33.85,31.78,32.38,3692621,0
+STNE.US,D,20191003,000000,32.42,33.6,31.71,33.49,1190856,0
+STNE.US,D,20191004,000000,33.5,34.01,32.93,33.95,892993,0
+STNE.US,D,20191007,000000,34.03,34.5,33.66,33.89,765302,0
+STNE.US,D,20191008,000000,33.6,33.79,32.14,32.26,1806115,0
+STNE.US,D,20191009,000000,32.57,33.79,32.25,33.57,1000393,0
+STNE.US,D,20191010,000000,33.45,34.5869,33.43,33.91,917065,0
+STNE.US,D,20191011,000000,34.35,35.15,34.35,34.58,718739,0
+STNE.US,D,20191014,000000,34.58,35.12,34.58,34.99,715630,0
+STNE.US,D,20191015,000000,34.19,34.4,32.83,33.715,2914065,0
+STNE.US,D,20191016,000000,33.45,34.35,32.91,33.96,1570285,0
+STNE.US,D,20191017,000000,34.14,35.66,34.1101,34.9,1252498,0
+STNE.US,D,20191018,000000,35.3,35.87,33.616,34.015,1361473,0
+STNE.US,D,20191021,000000,34.34,34.37,33.37,34.18,425325,0
+STNE.US,D,20191022,000000,34.37,35.06,31.43,31.545,1790888,0
+STNE.US,D,20191023,000000,31.46,33.09,30.93,33.02,1889437,0
+STNE.US,D,20191024,000000,33.28,34.1,32.63,33.78,915354,0
+STNE.US,D,20191025,000000,33.63,36.54,33.6,36.47,2777264,0
+STNE.US,D,20191028,000000,36.5,36.82,34.7136,35.39,1182629,0
+STNE.US,D,20191029,000000,35.4,35.66,34.7227,35.31,855369,0
+STNE.US,D,20191030,000000,36.19,36.73,34.75,36.53,1255295,0
+STNE.US,D,20191031,000000,36.88,36.89,36.12,36.79,1398216,0
+STNE.US,D,20191101,000000,36.9,38.2,36.59,37.65,2138099,0
+STNE.US,D,20191104,000000,37.98,38.37,37.52,38.09,1581949,0
+STNE.US,D,20191105,000000,37.8,37.81,34.3,35.02,3021113,0
+STNE.US,D,20191106,000000,34.53,34.7728,33.5109,34.22,2869996,0
+STNE.US,D,20191107,000000,34.25,34.9,33.86,33.99,1344777,0
+STNE.US,D,20191108,000000,33.55,35.44,33.52,35.2,978821,0
+STNE.US,D,20191111,000000,34.98,35.525,34.63,35.25,944955,0
+STNE.US,D,20191112,000000,35.34,36.23,35.1,35.99,1344921,0
+STNE.US,D,20191113,000000,35.75,36.31,35.62,35.99,1438908,0
+STNE.US,D,20191114,000000,35.76,37.1,35.52,36.95,1088302,0
+STNE.US,D,20191115,000000,37.17,38.11,36.64,37.9,1628357,0
+STNE.US,D,20191118,000000,37.97,38.11,36.69,36.74,1962028,0
+STNE.US,D,20191119,000000,37.17,37.45,35.93,36.13,1903477,0
+STNE.US,D,20191120,000000,35.9,36.29,33.93,35.15,2452489,0
+STNE.US,D,20191121,000000,35.15,36.04,33.57,34.35,5086019,0
+STNE.US,D,20191122,000000,36.49,41.57,36.245,41.39,11178397,0
+STNE.US,D,20191125,000000,41.06,41.88,39.81,41.09,5224453,0
+STNE.US,D,20191126,000000,41.29,41.29,39.25,39.35,2684031,0
+STNE.US,D,20191127,000000,39.76,41.09,39.65,40.61,2355542,0
+STNE.US,D,20191129,000000,40.7,41.6,40.51,40.98,1387938,0
+STNE.US,D,20191202,000000,40.7,40.92,37.15,37.71,3729286,0
+STNE.US,D,20191203,000000,35.95,38.28,35.03,37.85,2094720,0
+STNE.US,D,20191204,000000,38.29,39,37.9,38.3,1409898,0
+STNE.US,D,20191205,000000,38.37,38.4965,36.81,38.32,2280905,0
+STNE.US,D,20191206,000000,38.63,39.18,38.06,39.1,1763990,0
+STNE.US,D,20191209,000000,39.09,40.07,38.635,38.67,1646466,0
+STNE.US,D,20191210,000000,38.53,38.7098,37.61,37.91,1281740,0
+STNE.US,D,20191211,000000,38.18,38.85,37.69,38.7,914507,0
+STNE.US,D,20191212,000000,38.51,39.53,38.225,38.69,1693686,0
+STNE.US,D,20191213,000000,38.53,39.71,38.476,39.525,1184336,0
+STNE.US,D,20191216,000000,39.84,40.09,39.16,39.39,1578783,0
+STNE.US,D,20191217,000000,39.5,39.65,38.33,39.03,975842,0
+STNE.US,D,20191218,000000,39.23,39.55,38.76,39.09,636840,0
+STNE.US,D,20191219,000000,39.3,39.36,38.4,39.09,993385,0
+STNE.US,D,20191220,000000,39.22,39.34,37.86,38.01,2159276,0
+STNE.US,D,20191223,000000,38.01,38.16,37.51,38.13,1574496,0
+STNE.US,D,20191224,000000,38.14,38.85,38.13,38.57,335235,0
+STNE.US,D,20191226,000000,38.81,38.94,38.38,38.82,658941,0
+STNE.US,D,20191227,000000,38.87,39.29,38.65,39.07,740570,0
+STNE.US,D,20191230,000000,39.21,39.2699,37.91,38.36,916155,0
+STNE.US,D,20191231,000000,38.11,39.91,38.025,39.89,916249,0
+STNE.US,D,20200102,000000,40.74,43.01,40.6,42.79,4028676,0
+STNE.US,D,20200103,000000,41.88,42.55,41.2458,42.21,1454395,0
+STNE.US,D,20200106,000000,41.72,41.75,40.35,41.02,1788302,0
+STNE.US,D,20200107,000000,40.81,41.4575,40.46,40.7,1084361,0
+STNE.US,D,20200108,000000,40.79,41.96,40.1,41.87,1592194,0
+STNE.US,D,20200109,000000,42.33,43.32,41.55,41.88,2238420,0
+STNE.US,D,20200110,000000,42.08,43,40.55,42.76,2103086,0
+STNE.US,D,20200113,000000,43.2,43.57,41.01,41.68,1794679,0
+STNE.US,D,20200114,000000,41.76,42.21,41.21,41.31,1729929,0
+STNE.US,D,20200115,000000,41.36,41.55,40.4,41.04,1570429,0
+STNE.US,D,20200116,000000,41.44,42.42,41.02,41.08,1092314,0
+STNE.US,D,20200117,000000,41.09,42.48,40.8325,42.04,1080644,0
+STNE.US,D,20200121,000000,42,42.99,41.65,42.25,1617984,0
+STNE.US,D,20200122,000000,42.82,45.04,42.61,44.64,3889779,0
+STNE.US,D,20200123,000000,44.88,45.27,44.03,45.03,1547191,0
+STNE.US,D,20200124,000000,45,45.48,42.9194,43.15,1617006,0
+STNE.US,D,20200127,000000,41.46,42.03,39.91,41.16,2010267,0
+STNE.US,D,20200128,000000,41.37,43.77,41.25,43.51,1398065,0
+STNE.US,D,20200129,000000,43.68,44,42.8481,43.44,1307943,0
+STNE.US,D,20200130,000000,42.95,44.32,42.91,44.3,2304874,0
+STNE.US,D,20200131,000000,44.1,44.2,43.01,43.44,1717923,0
+STNE.US,D,20200203,000000,43.52,45.72,43.52,45.3,1904649,0
+STNE.US,D,20200204,000000,44.55,44.99,42.8406,43.14,4361678,0
+STNE.US,D,20200205,000000,44.07,44.39,41.94,42.28,2112647,0
+STNE.US,D,20200206,000000,42.61,42.69,41.05,41.59,2371898,0
+STNE.US,D,20200207,000000,41.25,41.66,40.365,40.78,1469990,0
+STNE.US,D,20200210,000000,41.62,41.62,39.27,40.05,2288846,0
+STNE.US,D,20200211,000000,40.35,40.91,39.36,40.19,1982544,0
+STNE.US,D,20200212,000000,40.52,40.81,39.54,40.79,1913755,0
+STNE.US,D,20200213,000000,40.5,42.37,40.4513,42.01,2146380,0
+STNE.US,D,20200214,000000,42.38,42.53,41.06,41.82,1436616,0
+STNE.US,D,20200218,000000,41.7,42.17,41.42,41.82,1593155,0
+STNE.US,D,20200219,000000,42.06,44.7,42.06,44.31,3035934,0
+STNE.US,D,20200220,000000,44.08,44.08,41.66,43.73,1642081,0
+STNE.US,D,20200221,000000,43.42,43.9899,42.26,43.48,1426830,0
+STNE.US,D,20200224,000000,40.54,42.49,40.3,41.78,2223419,0
+STNE.US,D,20200225,000000,42.18,43.13,40.161,41,2812577,0
+STNE.US,D,20200226,000000,40.57,42.19,40.5,41.57,2708029,0
+STNE.US,D,20200227,000000,41.07,43.96,40.21,41.85,3943826,0
+STNE.US,D,20200228,000000,40.46,42.33,38.75,39.89,3992721,0
+STNE.US,D,20200302,000000,40.46,43.91,39.85,43.86,4325639,0
+STNE.US,D,20200303,000000,43.39,46.69,42.15,44.29,5186667,0
+STNE.US,D,20200304,000000,43.75,44.88,42.27,44.35,3990371,0
+STNE.US,D,20200305,000000,43.82,44.025,41.06,41.71,2833643,0
+STNE.US,D,20200306,000000,40.33,40.39,38.52,40,3580167,0
+STNE.US,D,20200309,000000,35.7,37.09,34.14,36.03,5223895,0
+STNE.US,D,20200310,000000,37.71,40.42,36.87,40.343,3123235,0
+STNE.US,D,20200311,000000,38.72,39.2385,35.2,36.34,3089414,0
+STNE.US,D,20200312,000000,31.96,32.71,30.1501,30.22,5109687,0
+STNE.US,D,20200313,000000,32.71,33.98,29,32.5,5085856,0
+STNE.US,D,20200316,000000,28,29.88,26.25,26.32,3475196,0
+STNE.US,D,20200317,000000,27.01,27.45,23.5606,25.16,5085323,0
+STNE.US,D,20200318,000000,22.9,23.5,18.56,21.74,4961182,0
+STNE.US,D,20200319,000000,20.92,25.369,19.08,23.62,5507987,0
+STNE.US,D,20200320,000000,24.23,26.39,21.86,22.03,3484876,0
+STNE.US,D,20200323,000000,22.1,22.11,19.2,19.89,5280195,0
+STNE.US,D,20200324,000000,22.27,23.86,21.78,23.74,3863519,0
+STNE.US,D,20200325,000000,24.33,26.99,24,25.53,5415142,0
+STNE.US,D,20200326,000000,26.45,28.22,25.8,27.97,4623853,0
+STNE.US,D,20200327,000000,26.18,26.3,24.03,24.44,3164619,0
+STNE.US,D,20200330,000000,24.52,25.4,23.33,23.5,2516712,0
+STNE.US,D,20200331,000000,23.23,23.9,21.52,21.77,3964906,0
+STNE.US,D,20200401,000000,20.91,21.2,19.135,19.53,4177404,0
+STNE.US,D,20200402,000000,19.49,20.59,19.39,19.88,3197863,0
+STNE.US,D,20200403,000000,19.88,20.28,17.72,17.82,4898325,0
+STNE.US,D,20200406,000000,19.41,22.48,19.29,22.24,4637355,0
+STNE.US,D,20200407,000000,23.99,25.48,23.13,23.64,4412396,0
+STNE.US,D,20200408,000000,23.87,25.63,23.87,25.48,2611283,0
+STNE.US,D,20200409,000000,26.95,27.28,25,25.14,2921163,0
+STNE.US,D,20200413,000000,25.09,25.09,22.5,23.01,4340349,0
+STNE.US,D,20200414,000000,24.52,25.65,23.76,24.63,3230243,0
+STNE.US,D,20200415,000000,23.56,24.25,23.56,23.94,2292728,0
+STNE.US,D,20200416,000000,24.16,24.2788,22.63,22.94,3027794,0
+STNE.US,D,20200417,000000,24.25,25.09,23.7,24.1,3741693,0
+STNE.US,D,20200420,000000,23.16,23.6,22.06,22.43,4868544,0
+STNE.US,D,20200421,000000,21.81,22.29,20.88,21.21,4463577,0
+STNE.US,D,20200422,000000,21.87,23.2,21.27,23,4431302,0
+STNE.US,D,20200423,000000,23.11,24.45,22.92,23.18,4527432,0
+STNE.US,D,20200424,000000,23.1,23.2,21.37,22.08,4582357,0
+STNE.US,D,20200427,000000,22.74,23.8143,22.5101,23.75,2657007,0
+STNE.US,D,20200428,000000,24.5,25.59,23.77,25.27,3522822,0
+STNE.US,D,20200429,000000,26.7,28.53,26.66,28.04,4664580,0
+STNE.US,D,20200430,000000,27.55,27.85,25.651,26.38,3674538,0
+STNE.US,D,20200501,000000,25.09,25.96,24.9,25.4,1990561,0
+STNE.US,D,20200504,000000,24.77,26.55,24.5,26.4,2178007,0
+STNE.US,D,20200505,000000,27.29,27.74,26.5,26.74,1996116,0
+STNE.US,D,20200506,000000,27.38,28.015,26.73,27.06,3447001,0
+STNE.US,D,20200507,000000,27.71,28.44,26.79,26.99,4275230,0
+STNE.US,D,20200508,000000,27.71,28.32,27.25,28.1,2839682,0
+STNE.US,D,20200511,000000,29,29,26.86,27.13,2774820,0
+STNE.US,D,20200512,000000,26.6,26.79,23.71,23.8,6872986,0
+STNE.US,D,20200513,000000,24,24.04,21.03,21.15,7108851,0
+STNE.US,D,20200514,000000,20.92,22.28,20.3893,22.1,4868823,0
+STNE.US,D,20200515,000000,21.81,22.52,21.5002,21.88,3313173,0
+STNE.US,D,20200518,000000,23.18,24.685,22.74,24.4,6224121,0
+STNE.US,D,20200519,000000,24.64,25.18,24.02,24.26,3522583,0
+STNE.US,D,20200520,000000,24.76,25.7,24.27,24.41,3135793,0
+STNE.US,D,20200521,000000,24.59,25.01,23.56,24.7,3555674,0
+STNE.US,D,20200522,000000,24.78,24.98,23.79,24.46,2533840,0
+STNE.US,D,20200526,000000,25.72,26.8399,24.99,26.7,8968004,0
+STNE.US,D,20200527,000000,32.8,34.45,31.02,34.01,23807281,0
+STNE.US,D,20200528,000000,33.9,33.9,31.0235,31.38,10196747,0
+STNE.US,D,20200529,000000,30.04,31.77,29.6,31.68,9348218,0
+STNE.US,D,20200601,000000,31.65,33.0499,31.65,31.89,2990594,0
+STNE.US,D,20200602,000000,32.27,32.92,31.91,32.62,2382768,0
+STNE.US,D,20200603,000000,33.08,37.705,32.8,35.45,6466703,0
+STNE.US,D,20200604,000000,35.23,37.29,34.72,36.31,3720734,0
+STNE.US,D,20200605,000000,37.9,39.505,37.7,39.23,6165305,0
+STNE.US,D,20200608,000000,40,40.17,38.82,39.31,3916076,0
+STNE.US,D,20200609,000000,37.86,39.69,37.5,38.6,2465110,0
+STNE.US,D,20200610,000000,38.76,39.14,37.54,38.42,2245217,0
+STNE.US,D,20200611,000000,35.05,36.66,34.28,34.58,4326638,0
+STNE.US,D,20200612,000000,36.46,37.24,35.11,36.99,2542160,0
+STNE.US,D,20200615,000000,35.51,37.04,33.83,36.95,3686815,0
+STNE.US,D,20200616,000000,38.93,39.26,36.55,37.43,3783057,0
+STNE.US,D,20200617,000000,37.76,38.39,37.01,37.25,2145575,0
+STNE.US,D,20200618,000000,36.64,38.845,36.37,38.57,2400600,0
+STNE.US,D,20200619,000000,39.49,39.91,38.11,38.14,3069302,0
+STNE.US,D,20200622,000000,38.22,39.945,38.05,39.69,2333131,0
+STNE.US,D,20200623,000000,40.45,42.88,40.45,41.55,4561943,0
+STNE.US,D,20200624,000000,41.28,41.8,38.21,38.43,3408567,0
+STNE.US,D,20200625,000000,38.59,40.09,37.705,39.96,2597816,0
+STNE.US,D,20200626,000000,39.52,39.9358,37.5,37.94,11977099,0
+STNE.US,D,20200629,000000,38.2647,38.66,36.67,38.2,1818119,0
+STNE.US,D,20200630,000000,37.97,39.17,37.89,38.76,1693083,0
+STNE.US,D,20200701,000000,38.94,39.79,38.26,39.51,1754067,0
+STNE.US,D,20200702,000000,40.07,40.9799,39.49,40.11,1873495,0
+STNE.US,D,20200706,000000,41.1,41.37,40.1,40.57,1161438,0
+STNE.US,D,20200707,000000,40.39,41.13,39.85,40.13,1514435,0
+STNE.US,D,20200708,000000,40.24,41.84,40.21,41.53,1876359,0
+STNE.US,D,20200709,000000,42,42,40.33,41.48,1695290,0
+STNE.US,D,20200710,000000,40.5,40.99,39.53,39.84,2486773,0
+STNE.US,D,20200713,000000,40.44,40.89,38.46,38.55,1683320,0
+STNE.US,D,20200714,000000,37.71,38.44,36.71,38.39,2355750,0
+STNE.US,D,20200715,000000,39.68,41.22,39.33,40.71,2176895,0
+STNE.US,D,20200716,000000,39.38,40.59,39.38,40.36,903775,0
+STNE.US,D,20200717,000000,40.57,40.79,39.73,40.54,922273,0
+STNE.US,D,20200720,000000,40.54,41.98,40.2801,41.91,1164392,0
+STNE.US,D,20200721,000000,42.5,43.17,42.01,42.36,1829104,0
+STNE.US,D,20200722,000000,42.28,43.0799,41.94,42.79,1445602,0
+STNE.US,D,20200723,000000,42.67,44.9,42.51,43.01,2447032,0
+STNE.US,D,20200724,000000,42.39,43.5038,41.91,42.68,1180531,0
+STNE.US,D,20200727,000000,43.3,45.155,42.84,45.03,1208741,0
+STNE.US,D,20200728,000000,45.18,45.4,44.23,44.24,1327754,0
+STNE.US,D,20200729,000000,45.25,47.06,44.725,46.9,1873903,0
+STNE.US,D,20200730,000000,46.29,47.42,44.82,47.03,1698712,0
+STNE.US,D,20200731,000000,47.47,47.87,46.395,47.71,1604808,0
+STNE.US,D,20200803,000000,48.17,49.2,47.8,48.12,2136541,0
+STNE.US,D,20200804,000000,47.98,48.4299,46.56,47.2,2659054,0
+STNE.US,D,20200805,000000,48.09,48.71,47.32,47.86,2113249,0
+STNE.US,D,20200806,000000,48.01,49.47,47.5,49.09,2208501,0
+STNE.US,D,20200807,000000,49.95,50.42,48.13,49.06,3792247,0
+STNE.US,D,20200810,000000,49.72,50.6028,47.05,47.18,2143616,0
+STNE.US,D,20200811,000000,47.41,55,46.23,52.39,9477272,0
+STNE.US,D,20200812,000000,49.73,52.16,47.83,49.29,8463211,0
+STNE.US,D,20200813,000000,48.6,49.53,48.24,49.01,12902800,0
+STNE.US,D,20200814,000000,48.5,49.01,47.93,48.21,4195991,0
+STNE.US,D,20200817,000000,48.6,49.37,48.26,48.86,4255918,0
+STNE.US,D,20200818,000000,49.24,52.21,49,51.28,5558848,0
+STNE.US,D,20200819,000000,51.52,52.09,50.46,50.62,2357758,0
+STNE.US,D,20200820,000000,50.12,50.73,48.93,49.41,2877428,0
+STNE.US,D,20200821,000000,49.35,50.15,49.17,49.84,1952970,0
+STNE.US,D,20200824,000000,50.56,51.38,49.46,49.995,1674237,0
+STNE.US,D,20200825,000000,50.29,51.04,49.75,50.78,1170607,0
+STNE.US,D,20200826,000000,50.57,50.99,48.61,48.9,3262536,0
+STNE.US,D,20200827,000000,49.25,50.78,48.73,50.56,3423518,0
+STNE.US,D,20200828,000000,50.67,52.66,50.58,51.87,2797059,0
+STNE.US,D,20200831,000000,51.87,51.92,50.74,51,1522826,0
+STNE.US,D,20200901,000000,51.49,53.84,51.06,52.81,2019645,0
+STNE.US,D,20200902,000000,53.21,53.485,51.05,52.38,2920261,0
+STNE.US,D,20200903,000000,51.72,51.72,49.72,50.285,5779715,0
+STNE.US,D,20200904,000000,49.19,51.1,48.68,50,5320456,0
+STNE.US,D,20200908,000000,48.01,49.91,46.6,49.81,2872385,0
+STNE.US,D,20200909,000000,51.18,51.52,49.67,50.66,3228988,0
+STNE.US,D,20200910,000000,51.14,53.08,50.97,51.04,2750422,0
+STNE.US,D,20200911,000000,51.31,51.81,49.86,50.49,1168410,0
+STNE.US,D,20200914,000000,51.5,53.19,51.5,51.68,1491485,0
+STNE.US,D,20200915,000000,52.22,54.14,51.93,53.72,1603906,0
+STNE.US,D,20200916,000000,54.34,55.43,53.53,53.66,1944785,0
+STNE.US,D,20200917,000000,52.13,53.09,51.18,52.26,2093791,0
+STNE.US,D,20200918,000000,52.39,52.71,50.16,51.5,1966600,0
+STNE.US,D,20200921,000000,49.97,51.42,48.95,51.41,1571595,0
+STNE.US,D,20200922,000000,52.37,53.09,51.63,52.94,1529579,0
+STNE.US,D,20200923,000000,52.92,53.94,51.99,52.25,2029641,0
+STNE.US,D,20200924,000000,51.56,53.605,51.1733,52.42,1308945,0
+STNE.US,D,20200925,000000,52.5,53.86,51.36,53.13,2006323,0
+STNE.US,D,20200928,000000,54.51,55,52.75,52.83,2584929,0
+STNE.US,D,20200929,000000,52.75,53.7008,52.51,53.345,1342502,0
+STNE.US,D,20200930,000000,53.33,53.919,52.245,52.89,1285603,0
+STNE.US,D,20201001,000000,53.8,54.91,53.645,54.41,1780502,0
+STNE.US,D,20201002,000000,53.33,54.47,52.23,52.74,2017940,0
+STNE.US,D,20201005,000000,53.38,54.56,53.284,54.3,1438609,0
+STNE.US,D,20201006,000000,54.17,56.57,54.17,55.26,2034479,0
+STNE.US,D,20201007,000000,56.96,58.2,56.4246,57.99,2320608,0
+STNE.US,D,20201008,000000,58.55,58.87,56.93,58.42,1065334,0
+STNE.US,D,20201009,000000,58.28,59.89,58.27,58.59,1596022,0
+STNE.US,D,20201012,000000,59.724,59.724,57.57,58.12,1147187,0
+STNE.US,D,20201013,000000,58.09,58.99,57.76,58.51,783533,0
+STNE.US,D,20201014,000000,58.48,58.99,56.94,57.57,1200383,0
+STNE.US,D,20201015,000000,56.56,58.26,56.45,58,881198,0
+STNE.US,D,20201016,000000,58.61,59.05,57.47,57.9,1221157,0
+STNE.US,D,20201019,000000,58.67,60.045,56.75,57.08,1780585,0
+STNE.US,D,20201020,000000,57.28,60.36,57.28,59.2,1833956,0
+STNE.US,D,20201021,000000,59.29,60.76,58.57,59.86,1567454,0
+STNE.US,D,20201022,000000,60.5,60.5,56.92,57.88,2282559,0
+STNE.US,D,20201023,000000,59.25,59.3817,57.41,59,1814918,0
+STNE.US,D,20201026,000000,58.24,58.73,55.45,56.15,2597403,0
+STNE.US,D,20201027,000000,57.28,57.995,55.76,55.98,1920829,0
+STNE.US,D,20201028,000000,53.9,54.215,52.91,53.62,2542481,0
+STNE.US,D,20201029,000000,54.19,56.11,53.66,55.52,2449456,0
+STNE.US,D,20201030,000000,56.6489,58,50.4,52.54,5907792,0
+STNE.US,D,20201102,000000,53.11,55.24,52.415,52.95,3602922,0
+STNE.US,D,20201103,000000,53.55,54.29,52.615,53.38,2325789,0
+STNE.US,D,20201104,000000,54.72,59.04,54.51,58.82,3319007,0
+STNE.US,D,20201105,000000,59.92,61.78,59.6,61.07,1898938,0
+STNE.US,D,20201106,000000,60.76,62.36,59.75,62.22,1983049,0
+STNE.US,D,20201109,000000,62.34,64.06,61.4,63.04,2756116,0
+STNE.US,D,20201110,000000,62.31,63,59.84,62.56,3679380,0
+STNE.US,D,20201111,000000,62.75,65.59,62.75,64.17,2346419,0
+STNE.US,D,20201112,000000,64.37,65.44,63.54,64.55,1628964,0
+STNE.US,D,20201113,000000,65.19,65.587,63.58,64.44,1542544,0
+STNE.US,D,20201116,000000,64.52,66.28,64.345,65.52,2604989,0
+STNE.US,D,20201117,000000,65.58,67.75,64.62,66.8,1791779,0
+STNE.US,D,20201118,000000,67.6638,69.03,66.86,67.93,2820097,0
+STNE.US,D,20201119,000000,67.87,69.23,67.62,68.82,2136702,0
+STNE.US,D,20201120,000000,68.93,70.17,68.08,69.75,3265090,0
+STNE.US,D,20201123,000000,70.96,73.23,69.89,72.67,2904975,0
+STNE.US,D,20201124,000000,73.63,74.045,71.01,71.84,3036100,0
+STNE.US,D,20201125,000000,71.57,72.29,69.85,70.51,2681465,0
+STNE.US,D,20201127,000000,71.52,74,71.16,73.28,1464969,0
+STNE.US,D,20201130,000000,73.25,73.664,70.91,73.22,2147205,0
+STNE.US,D,20201201,000000,74.03,74.93,73.24,73.31,1942195,0
+STNE.US,D,20201202,000000,72.2,72.51,70.32,70.72,2124816,0
+STNE.US,D,20201203,000000,71.09,73.175,70.77,71.14,2398457,0
+STNE.US,D,20201204,000000,72.23,74.82,71.59,73.75,2826758,0
+STNE.US,D,20201207,000000,74.09,74.65,72.94,73.5,959932,0
+STNE.US,D,20201208,000000,73.37,74.64,73.16,74.26,1861980,0
+STNE.US,D,20201209,000000,74.46,74.93,70.83,71.68,1922757,0
+STNE.US,D,20201210,000000,70.95,74.85,69.73,74.57,1713832,0
+STNE.US,D,20201211,000000,74.16,75.39,74.01,75.11,1023047,0
+STNE.US,D,20201214,000000,76.03,78.97,75.52,77.45,2352978,0
+STNE.US,D,20201215,000000,77.85,79.95,77.85,78.08,1688386,0
+STNE.US,D,20201216,000000,78.26,78.9,76.2,78.65,1455769,0
+STNE.US,D,20201217,000000,80,81.5,79.66,81.23,2069257,0
+STNE.US,D,20201218,000000,81.91,84.51,81.12,84.29,5705610,0
+STNE.US,D,20201221,000000,83.89,86,83.11,84.97,1809465,0
+STNE.US,D,20201222,000000,86.19,86.74,83.77,85.54,2256273,0
+STNE.US,D,20201223,000000,85.43,87.23,83.43,84.13,2268054,0
+STNE.US,D,20201224,000000,84.71,85.42,83.62,85.17,1184918,0
+STNE.US,D,20201228,000000,86.1505,87.21,82.68,83,2025887,0
+STNE.US,D,20201229,000000,84.01,84.01,80.81,83.1,2059019,0
+STNE.US,D,20201230,000000,83.26,83.87,81.8801,83.24,1083138,0
+STNE.US,D,20201231,000000,83.17,84.18,82.4081,83.92,985869,0
+STNE.US,D,20210104,000000,85,85.04,80.5,82.67,1441881,0
+STNE.US,D,20210105,000000,81.56,83.88,81.05,82.88,1333494,0
+STNE.US,D,20210106,000000,82.09,82.225,77.6713,77.95,2044058,0
+STNE.US,D,20210107,000000,78.36,80.37,78.15,80.23,1979710,0
+STNE.US,D,20210108,000000,81.01,81.5,78.68,80.09,1596332,0
+STNE.US,D,20210111,000000,78.97,80.45,78.2,79.77,1716332,0
+STNE.US,D,20210112,000000,80,80.5693,79.15,79.88,1735264,0
+STNE.US,D,20210113,000000,80.27,80.85,79.55,79.58,801354,0
+STNE.US,D,20210114,000000,79.8,81.3299,78.73,79.41,1144932,0
+STNE.US,D,20210115,000000,79.29,79.29,77.27,78.23,1292153,0
+STNE.US,D,20210119,000000,79.75,82.2,78.28,79.92,2039916,0
+STNE.US,D,20210120,000000,80.94,86.36,80.18,82.55,3243513,0
+STNE.US,D,20210121,000000,83.2034,84.19,78.9,79.68,2082964,0
+STNE.US,D,20210122,000000,78.75,80.1,78.27,79,1161755,0
+STNE.US,D,20210125,000000,79.14,79.4999,74.37,75.81,1951986,0
+STNE.US,D,20210126,000000,76.03,76.47,72.88,73.4,2186663,0
+STNE.US,D,20210127,000000,71.7,72.5,68.46,69.46,4046240,0
+STNE.US,D,20210128,000000,71.88,75.2,70,74.18,2393786,0
+STNE.US,D,20210129,000000,75.5,75.6,70.505,71.9,2089748,0
+STNE.US,D,20210201,000000,73,76,72.15,74.85,1555624,0
+STNE.US,D,20210202,000000,76.45,79.42,76.27,78.28,1628278,0
+STNE.US,D,20210203,000000,78.72,79.4,78.0696,78.64,913971,0
+STNE.US,D,20210204,000000,79.25,81.86,78.94,81.22,1523424,0
+STNE.US,D,20210205,000000,83.57,87.415,83.05,85.71,2776326,0
+STNE.US,D,20210208,000000,86.9,88.79,85.22,88.58,1752000,0
+STNE.US,D,20210209,000000,88.24,89.51,86.17,89.14,1534004,0
+STNE.US,D,20210210,000000,89.9,90.91,87.12,87.92,1374233,0
+STNE.US,D,20210211,000000,88.415,90.99,88.22,90.36,1365444,0
+STNE.US,D,20210212,000000,90.42,92.75,90,92.14,1070771,0
+STNE.US,D,20210216,000000,93.45,95,92.1006,93.81,1162203,0
+STNE.US,D,20210217,000000,93.42,95.1172,92.25,94.09,2199413,0
+STNE.US,D,20210218,000000,93.25,93.68,89.32,90.5,1714014,0
+STNE.US,D,20210219,000000,91.36,93.42,91.18,92.34,911955,0
+STNE.US,D,20210222,000000,88,89.49,86.8,87.56,1874261,0
+STNE.US,D,20210223,000000,83.57,88.64,81.57,88.19,2325745,0
+STNE.US,D,20210224,000000,88.11,89.39,86.52,87.99,1972059,0
+STNE.US,D,20210225,000000,86.65,87.95,83.6,84.45,2192247,0
+STNE.US,D,20210226,000000,84.38,87.37,83.8,85.81,2023946,0
+STNE.US,D,20210301,000000,87.3,90.3,87.21,89.67,1375530,0
+STNE.US,D,20210302,000000,89.6,89.96,86.63,87.77,1787750,0
+STNE.US,D,20210303,000000,86.99,87.595,79.64,82.31,2776891,0
+STNE.US,D,20210304,000000,81.5,83.8368,74.13,77.25,3642356,0
+STNE.US,D,20210305,000000,79.35,79.37,68.77,76.67,4261326,0
+STNE.US,D,20210308,000000,75.43,76.53,68.76,69.33,3805288,0
+STNE.US,D,20210309,000000,72.9,72.9,70.5,70.91,4041145,0
+STNE.US,D,20210310,000000,72.02,74.26,69.8,70.71,2293421,0
+STNE.US,D,20210311,000000,73.38,77.26,73,76.41,3640126,0
+STNE.US,D,20210312,000000,70.35,72.35,66.9,71.79,6542829,0
+STNE.US,D,20210315,000000,71.76,72.41,69.71,70.79,2299612,0
+STNE.US,D,20210316,000000,71.17,73,68.34,69.53,1989589,0
+STNE.US,D,20210317,000000,68.39,70.7,66.26,70.21,2532492,0
+STNE.US,D,20210318,000000,69,69.68,66.4,66.79,2526913,0
+STNE.US,D,20210319,000000,66.96,68.16,65.6,66.91,4489897,0
+STNE.US,D,20210322,000000,67.14,67.91,66.44,67.37,1230413,0
+STNE.US,D,20210323,000000,66.9,67.6,65.75,66.32,1016698,0
+STNE.US,D,20210324,000000,67.05,67.05,62.31,62.68,1846272,0
+STNE.US,D,20210325,000000,61.24,64.65,60.5,64,2091486,0
+STNE.US,D,20210326,000000,64.49,64.92,60.52,62.16,2346211,0
+STNE.US,D,20210329,000000,62.16,62.33,57.35,59.89,4287980,0
+STNE.US,D,20210330,000000,59.58,62,59.12,61.28,4153341,0
+STNE.US,D,20210331,000000,61.86,64.23,61.08,61.22,4244436,0
+STNE.US,D,20210401,000000,63.18,64.95,62.76,64.22,5983443,0
+STNE.US,D,20210405,000000,65.51,65.764,61.71,63.26,1902630,0
+STNE.US,D,20210406,000000,63.09,66.1,63.0101,65.42,2275205,0
+STNE.US,D,20210407,000000,65.4,66.479,63.64,64.64,1703793,0
+STNE.US,D,20210408,000000,65.295,68.14,64.98,67.85,2194076,0
+STNE.US,D,20210409,000000,67.8951,69.38,66.4,67.81,1792554,0
+STNE.US,D,20210412,000000,67.07,68.1,65.36,67.74,1365161,0
+STNE.US,D,20210413,000000,68.37,69.5,67.36,68.19,1295344,0
+STNE.US,D,20210414,000000,68.19,69.24,65.69,66.12,1544243,0
+STNE.US,D,20210415,000000,67.19,68.7,66.53,67.4,1180016,0
+STNE.US,D,20210416,000000,67.4,68.4191,66.5,68.27,1331347,0
+STNE.US,D,20210419,000000,68.04,68.135,64.84,66.2,1912815,0
+STNE.US,D,20210420,000000,66.07,66.875,64.2,65.62,1853000,0
+STNE.US,D,20210421,000000,65,67.26,64.59,66.88,839309,0
+STNE.US,D,20210422,000000,67.815,67.91,65.05,65.76,1438132,0
+STNE.US,D,20210423,000000,66.16,67.76,65.98,67.67,939881,0
+STNE.US,D,20210426,000000,67.59,70,67.18,69.9,1448009,0
+STNE.US,D,20210427,000000,70.33,70.565,68.75,69.64,1626768,0
+STNE.US,D,20210428,000000,69.32,70.56,68.435,69.39,1142357,0
+STNE.US,D,20210429,000000,70.26,70.26,66.47,67.13,1485642,0
+STNE.US,D,20210430,000000,65.82,65.95,64.3,64.64,2189319,0
+STNE.US,D,20210503,000000,64.98,65.75,62.915,63.98,1729023,0
+STNE.US,D,20210504,000000,63.115,63.29,60.96,61.99,2529399,0
+STNE.US,D,20210505,000000,63.2,63.35,60.7,62.35,2684893,0
+STNE.US,D,20210506,000000,61.88,62.3,59.83,61.28,2820688,0
+STNE.US,D,20210507,000000,62.03,64.49,62.03,62.49,1965264,0
+STNE.US,D,20210510,000000,62.48,62.76,59.74,59.8,2641746,0
+STNE.US,D,20210511,000000,55.59,61.09,55.56,59.97,2807053,0
+STNE.US,D,20210512,000000,58.58,60.12,56.81,57.05,2743038,0
+STNE.US,D,20210513,000000,57.92,58.61,55.13,56.15,3916409,0
+STNE.US,D,20210514,000000,57.07,59.47,56.6,59.21,3712316,0
+STNE.US,D,20210517,000000,57.76,59.66,57.5,59.41,1865911,0
+STNE.US,D,20210518,000000,59.81,61.53,59.09,59.37,1770780,0
+STNE.US,D,20210519,000000,57.53,59,56.62,58.92,2140761,0
+STNE.US,D,20210520,000000,59.5,61.34,59.3801,61.2,2524848,0
+STNE.US,D,20210521,000000,62.0248,63.76,61.5,62.89,2205003,0
+STNE.US,D,20210524,000000,65.19,65.6,62.75,62.99,2826225,0
+STNE.US,D,20210525,000000,63.42,65.5,63.21,64.74,1893743,0
+STNE.US,D,20210526,000000,65.28,66.43,64.81,65.97,1402938,0
+STNE.US,D,20210527,000000,65.27,66.74,64.57,66.32,1345588,0
+STNE.US,D,20210528,000000,66.8,67.1,65.5,65.97,1834746,0
+STNE.US,D,20210601,000000,66.59,67.8,64.5,65.14,2912401,0
+STNE.US,D,20210602,000000,63.45,67.3899,62.34,66.07,4681746,0
+STNE.US,D,20210603,000000,65.42,65.93,62.53,63.84,2114685,0
+STNE.US,D,20210604,000000,64.38,64.91,63.43,64.13,1322180,0
+STNE.US,D,20210607,000000,63.96,64.13,62.8,63.48,3006470,0
+STNE.US,D,20210608,000000,64.5,65.44,62.46,62.86,1954475,0
+STNE.US,D,20210609,000000,62.83,63.4,61.93,62.39,1649731,0
+STNE.US,D,20210610,000000,62.08,63.1,61.46,63.04,3275145,0
+STNE.US,D,20210611,000000,63.43,63.93,62.96,63.32,1330085,0
+STNE.US,D,20210614,000000,63.12,64.12,62.93,63.98,1365043,0
+STNE.US,D,20210615,000000,64.14,64.14,63.12,63.56,1921867,0
+STNE.US,D,20210616,000000,63.44,64.3,61.89,63.34,1267321,0
+STNE.US,D,20210617,000000,62.78,66.54,62.78,66.31,1760596,0
+STNE.US,D,20210618,000000,66.39,68.93,66.14,68.29,3589894,0
+STNE.US,D,20210621,000000,68.27,69.38,66.8,69.22,2004104,0
+STNE.US,D,20210622,000000,69.18,70.02,68.76,69.23,2040203,0
+STNE.US,D,20210623,000000,69.02,70.11,68.85,69.1,1473229,0
+STNE.US,D,20210624,000000,70.42,70.66,69.6,70.42,1607259,0
+STNE.US,D,20210625,000000,71.08,71.08,67.12,67.45,4188067,0
+STNE.US,D,20210628,000000,68.03,68.49,66.55,67.91,1353201,0
+STNE.US,D,20210629,000000,68,68.9234,67.56,68.29,1652134,0
+STNE.US,D,20210630,000000,67.83,68.11,66.95,67.06,1642961,0
+STNE.US,D,20210701,000000,67.28,68.38,66.8848,68.35,2123402,0
+STNE.US,D,20210702,000000,68.94,70.01,68.58,69.91,1815245,0
+STNE.US,D,20210706,000000,69.73,70.74,68.6,68.72,2830589,0
+STNE.US,D,20210707,000000,69.51,70.38,66,66.77,2310967,0
+STNE.US,D,20210708,000000,65.56,65.65,63.69,64.82,2654662,0
+STNE.US,D,20210709,000000,64.87,65.2,63.26,64.3,2833565,0
+STNE.US,D,20210712,000000,64.26,64.7,62.45,63.23,2939152,0
+STNE.US,D,20210713,000000,63.03,63.75,61.98,62.47,2206487,0
+STNE.US,D,20210714,000000,62.85,63,60.335,60.49,4462169,0
+STNE.US,D,20210715,000000,60.62,60.7,57.46,58.24,5578970,0
+STNE.US,D,20210716,000000,58.51,58.86,56.82,56.98,3423681,0
+STNE.US,D,20210719,000000,56.07,56.07,54.17,55.79,4145130,0
+STNE.US,D,20210720,000000,55.71,58.01,54.8,57.66,2732256,0
+STNE.US,D,20210721,000000,58,59.75,57.42,59.3,2368499,0
+STNE.US,D,20210722,000000,59.37,59.63,58.0093,58.57,853105,0
+STNE.US,D,20210723,000000,58.85,59.77,58.13,59.46,1208806,0
+STNE.US,D,20210726,000000,59.17,59.2,56.23,56.85,2958046,0
+STNE.US,D,20210727,000000,56.52,56.8099,53.19,55.47,4682979,0
+STNE.US,D,20210728,000000,56.27,57.57,55.35,57.09,2907360,0
+STNE.US,D,20210729,000000,57.14,59.18,56.7,59,2852877,0
+STNE.US,D,20210730,000000,58.08,59.3,57.95,58.84,3049153,0
+STNE.US,D,20210802,000000,59.56,60.25,58.395,58.58,2629066,0
+STNE.US,D,20210803,000000,58.73,59.69,56.34,57.06,2143882,0
+STNE.US,D,20210804,000000,57.2,57.865,56.27,56.64,1092930,0
+STNE.US,D,20210805,000000,56.6,58.82,56.44,57.39,2224647,0
+STNE.US,D,20210806,000000,57.66,58.1,56.67,56.86,2133570,0
+STNE.US,D,20210809,000000,57.3,58.325,56.58,58.15,1584310,0
+STNE.US,D,20210810,000000,58.56,58.72,55.85,55.92,2011269,0
+STNE.US,D,20210811,000000,56,56.96,55.39,56.68,1792646,0
+STNE.US,D,20210812,000000,56.39,56.68,54.765,55.12,1899238,0
+STNE.US,D,20210813,000000,55.22,55.37,52.69,53.23,2282744,0
+STNE.US,D,20210816,000000,52.66,52.66,50.17,51.02,4325379,0
+STNE.US,D,20210817,000000,50.43,50.87,49.11,50.13,3182190,0
+STNE.US,D,20210818,000000,50.21,50.48,48.36,48.63,3370164,0
+STNE.US,D,20210819,000000,48.09,50.62,47.81,49.94,4846748,0
+STNE.US,D,20210820,000000,49.95,50.335,49.64,50.08,2250944,0
+STNE.US,D,20210823,000000,50.44,53.27,50.3,52.94,2014976,0
+STNE.US,D,20210824,000000,53.48,55.3,53.38,55.05,3925202,0
+STNE.US,D,20210825,000000,53.75,53.9585,52.09,52.88,4545029,0
+STNE.US,D,20210826,000000,51.89,52.3,49.92,50.41,2589597,0
+STNE.US,D,20210827,000000,50.59,51.7,50.34,51.61,4536970,0
+STNE.US,D,20210830,000000,51.76,51.795,49.45,49.5,3934657,0
+STNE.US,D,20210831,000000,45.6635,48.6,44.5,46.54,12173488,0
+STNE.US,D,20210901,000000,47.09,48.14,46.89,47.8,4743569,0
+STNE.US,D,20210902,000000,47.82,47.82,44.55,44.61,8209138,0
+STNE.US,D,20210903,000000,45.01,45.74,44.22,44.63,4765209,0
+STNE.US,D,20210907,000000,45,45.2,44.62,44.83,3847626,0
+STNE.US,D,20210908,000000,44.84,44.865,42.445,42.85,6113080,0
+STNE.US,D,20210909,000000,42.69,44.1917,42.68,43.91,3949589,0
+STNE.US,D,20210910,000000,44.5548,44.89,43.32,43.37,4371279,0
+STNE.US,D,20210913,000000,43.51,44.1201,42.17,43.32,3060765,0
+STNE.US,D,20210914,000000,43.72,43.982,41.47,41.72,4325391,0
+STNE.US,D,20210915,000000,41.67,41.79,40.385,40.84,3463355,0
+STNE.US,D,20210916,000000,40.36,41.24,40.12,40.9,1650717,0
+STNE.US,D,20210917,000000,41.09,41.77,40.63,41.74,3887815,0
+STNE.US,D,20210920,000000,40.214,40.92,40.05,40.45,2628225,0
+STNE.US,D,20210921,000000,40.73,40.89,39.32,40.15,2686387,0
+STNE.US,D,20210922,000000,40.41,41.18,40.16,40.24,2335759,0
+STNE.US,D,20210923,000000,40.56,40.71,39.92,40.16,2255230,0
+STNE.US,D,20210924,000000,39.69,40.88,38.87,40.01,5310733,0
+STNE.US,D,20210927,000000,39.66,39.74,38.21,38.27,2977408,0
+STNE.US,D,20210928,000000,37.59,37.96,36.05,36.31,3985667,0
+STNE.US,D,20210929,000000,36.51,36.55,34.565,34.68,3977652,0
+STNE.US,D,20210930,000000,34.8,35.37,34.28,34.72,2256058,0
+STNE.US,D,20211001,000000,34.95,35.68,34.4,35.41,2459400,0
+STNE.US,D,20211004,000000,35.21,35.24,32.97,33.15,3082240,0
+STNE.US,D,20211005,000000,33.33,34.42,32.72,33.5,3062060,0
+STNE.US,D,20211006,000000,32.8,33.62,32.16,33.1,3144839,0
+STNE.US,D,20211007,000000,33.47,34.74,33.47,34.26,2844290,0
+STNE.US,D,20211008,000000,34.36,34.64,32.44,33.14,4486513,0
+STNE.US,D,20211011,000000,32.72,33,30.71,30.87,4674004,0
+STNE.US,D,20211012,000000,31,31.812,30.82,31.57,4051137,0
+STNE.US,D,20211013,000000,31.99,32.287,31.12,32.05,2053689,0
+STNE.US,D,20211014,000000,32.52,33.725,32.405,33.56,3460773,0
+STNE.US,D,20211015,000000,33.67,38.24,33.59,37.31,10720091,0
+STNE.US,D,20211018,000000,37.625,37.625,35.87,37.17,4990766,0
+STNE.US,D,20211019,000000,37.16,37.75,36.16,37.54,2898924,0
+STNE.US,D,20211020,000000,37.77,39.54,37.71,39.46,5621712,0
+STNE.US,D,20211021,000000,39.05,40.04,38.7,38.9,7092452,0
+STNE.US,D,20211022,000000,38.47,38.6,36.15,36.84,4083327,0
+STNE.US,D,20211025,000000,37.23,38.325,37.03,37.75,2170891,0
+STNE.US,D,20211026,000000,38.24,38.27,36.1,36.45,2404922,0
+STNE.US,D,20211027,000000,36.35,36.35,32.72,33.81,9005485,0
+STNE.US,D,20211028,000000,34.02,35.72,34,34.61,3897594,0
+STNE.US,D,20211029,000000,34.5,34.87,33.7,33.86,2611014,0
+STNE.US,D,20211101,000000,34,34.87,33.715,33.89,2710702,0
+STNE.US,D,20211102,000000,33.512,33.8181,31.93,32.05,2961662,0
+STNE.US,D,20211103,000000,32.16,32.29,31.31,31.8,3876799,0
+STNE.US,D,20211104,000000,32,32.25,30.74,30.99,3743622,0
+STNE.US,D,20211105,000000,31.38,31.55,29.85,30.34,4609360,0
+STNE.US,D,20211108,000000,30.53,30.75,29.92,30.34,2833453,0
+STNE.US,D,20211109,000000,30.5,30.66,29.21,29.57,2566200,0
+STNE.US,D,20211110,000000,29.1612,29.97,28.4,28.58,2690425,0
+STNE.US,D,20211111,000000,29.43,29.84,28.72,28.75,2399497,0
+STNE.US,D,20211112,000000,29.5,31.135,29.32,30.21,3436976,0
+STNE.US,D,20211115,000000,30.27,31.47,30.1,31.31,5362180,0
+STNE.US,D,20211116,000000,31.6,31.99,31.1401,31.66,6647768,0
+STNE.US,D,20211117,000000,26.19,26.6411,20.67,20.7,40479993,0
+STNE.US,D,20211118,000000,21.115,21.19,19.07,19.23,21385271,0
+STNE.US,D,20211119,000000,19.29,20.29,19.12,19.13,13582614,0
+STNE.US,D,20211122,000000,19.03,19.05,16.5,17.01,18719122,0
+STNE.US,D,20211123,000000,17.07,17.77,16.7202,17.53,13622014,0
+STNE.US,D,20211124,000000,17.23,17.65,16.91,17.07,13128675,0
+STNE.US,D,20211126,000000,16.6,17.18,16.19,16.34,7821894,0
+STNE.US,D,20211129,000000,16.48,16.9,15.74,16.24,10966616,0
+STNE.US,D,20211130,000000,16.07,16.58,15,15.6,18310798,0
+STNE.US,D,20211201,000000,15.8,16.95,14.77,15,13692138,0
+STNE.US,D,20211202,000000,15.03,16.24,15,16.01,9421070,0
+STNE.US,D,20211203,000000,16.12,16.12,15.07,15.25,6661067,0
+STNE.US,D,20211206,000000,15.21,15.37,14.02,15.17,12109263,0
+STNE.US,D,20211207,000000,15.91,17.69,15.9,16.8,10707591,0
+STNE.US,D,20211208,000000,16.8,18.42,16.3,17.6,7932348,0
+STNE.US,D,20211209,000000,17.49,19.1,17.295,17.57,10694218,0
+STNE.US,D,20211210,000000,17.67,18.72,17.42,17.68,6136582,0
+STNE.US,D,20211213,000000,17.52,18.06,16.13,16.76,6081208,0
+STNE.US,D,20211214,000000,16.5,17.25,16.12,16.25,4829482,0
+STNE.US,D,20211215,000000,16.32,17.09,15.76,17.04,5558744,0
+STNE.US,D,20211216,000000,17.22,17.26,15.22,15.64,8258832,0
+STNE.US,D,20211217,000000,15.445,16.0229,15.25,15.64,8214861,0
+STNE.US,D,20211220,000000,15.2,15.55,14.91,14.95,6994810,0
+STNE.US,D,20211221,000000,15.21,16.42,15.08,16.19,7084794,0
+STNE.US,D,20211222,000000,16.1,16.56,15.88,15.93,5167642,0
+STNE.US,D,20211223,000000,15.485,18.8099,15.45,17.41,17169198,0
+STNE.US,D,20211227,000000,17.31,17.83,17.13,17.24,5432127,0
+STNE.US,D,20211228,000000,17.04,17.39,16.2416,16.39,5503607,0
+STNE.US,D,20211229,000000,16.325,16.42,15.68,15.75,3658230,0
+STNE.US,D,20211230,000000,15.75,17.548,15.66,17,6669139,0
+STNE.US,D,20211231,000000,16.96,17.62,16.84,16.86,4483953,0
+STNE.US,D,20220103,000000,17.06,19.6599,17.06,19.32,11050360,0
+STNE.US,D,20220104,000000,18.77,19.17,16.72,17.07,10152593,0
+STNE.US,D,20220105,000000,16.7,17.0917,15.62,15.81,6901392,0
+STNE.US,D,20220106,000000,16.0035,16.47,15.32,15.91,5865207,0
+STNE.US,D,20220107,000000,15.91,16.81,15.82,16.12,4642117,0
+STNE.US,D,20220110,000000,16.07,16.425,15.21,16.38,5299636,0
+STNE.US,D,20220111,000000,16.35,17.595,16.2151,17.25,5334291,0
+STNE.US,D,20220112,000000,17.75,18.15,17.12,17.65,5101623,0
+STNE.US,D,20220113,000000,17.64,17.7999,16.62,16.69,4441749,0
+STNE.US,D,20220114,000000,16.33,16.96,16.06,16.62,3874376,0
+STNE.US,D,20220118,000000,16.2162,16.37,15.07,15.11,5858563,0
+STNE.US,D,20220119,000000,15.32,15.64,14.79,15.23,5746345,0
+STNE.US,D,20220120,000000,15.56,16.43,15.12,15.14,6518451,0
+STNE.US,D,20220121,000000,14.9,15.45,14.41,14.46,7420304,0
+STNE.US,D,20220124,000000,13.8119,14.71,13.14,14.68,6564789,0
+STNE.US,D,20220125,000000,14.23,14.63,13.545,14.26,5051331,0
+STNE.US,D,20220126,000000,14.8437,15.82,14.455,14.51,7566354,0
+STNE.US,D,20220127,000000,14.73,14.84,13.79,13.87,6263865,0
+STNE.US,D,20220128,000000,14.04,14.72,13.69,14.66,4036921,0
+STNE.US,D,20220131,000000,14.58,15.7,14.58,15.58,4725647,0
+STNE.US,D,20220201,000000,15.95,16.2783,15.48,16,5718926,0
+STNE.US,D,20220202,000000,15.59,15.61,13.96,14.01,7567051,0
+STNE.US,D,20220203,000000,13.64,13.65,13.01,13.1,7195244,0
+STNE.US,D,20220204,000000,13.26,13.595,12.55,13.41,7050664,0
+STNE.US,D,20220207,000000,13.4271,13.82,13.28,13.41,5627959,0
+STNE.US,D,20220208,000000,13.22,13.32,12.755,12.94,7284759,0
+STNE.US,D,20220209,000000,13.33,13.715,12.955,13.6,8017718,0
+STNE.US,D,20220210,000000,13.22,14.34,13.04,13.14,5175946,0
+STNE.US,D,20220211,000000,13.17,13.6699,12.575,12.68,5468501,0
+STNE.US,D,20220214,000000,12.64,13.17,12.4,12.45,4380596,0
+STNE.US,D,20220215,000000,12.7557,13.065,12.57,13,3643676,0
+STNE.US,D,20220216,000000,12.73,12.94,12.12,12.32,6846914,0
+STNE.US,D,20220217,000000,12.24,12.25,11.1,11.16,9616415,0
+STNE.US,D,20220218,000000,11.09,11.12,10.42,10.71,9029197,0
+STNE.US,D,20220222,000000,10.4902,11.03,10.36,10.71,8165095,0
+STNE.US,D,20220223,000000,10.84,11.12,10.45,10.51,6067372,0
+STNE.US,D,20220224,000000,9.8,11.41,9.62,11.39,8232676,0
+STNE.US,D,20220225,000000,11.42,11.54,10.7999,11.42,5975419,0
+STNE.US,D,20220228,000000,11.22,11.53,11.035,11.24,6176011,0
+STNE.US,D,20220301,000000,11.15,11.37,10.74,10.87,5730861,0
+STNE.US,D,20220302,000000,11.02,11.08,10.46,11.01,7125972,0
+STNE.US,D,20220303,000000,11.07,11.15,10.42,10.48,4487317,0
+STNE.US,D,20220304,000000,10.28,10.61,9.705,9.73,5196025,0
+STNE.US,D,20220307,000000,9.87,9.99,9.185,9.2,9255026,0
+STNE.US,D,20220308,000000,9.21,9.89,9.02,9.55,8581715,0
+STNE.US,D,20220309,000000,9.84,10.57,9.84,10.42,7736475,0
+STNE.US,D,20220310,000000,10.08,10.08,9.275,9.51,6999930,0
+STNE.US,D,20220311,000000,9.65,9.7,8.92,8.93,5006718,0
+STNE.US,D,20220314,000000,8.84,9.05,8.315,8.36,8946424,0
+STNE.US,D,20220315,000000,8.37,8.5,8.05,8.26,12066473,0
+STNE.US,D,20220316,000000,8.42,9.45,8.42,9.44,13467761,0
+STNE.US,D,20220317,000000,9.23,9.83,8.9,9.61,15638499,0
+STNE.US,D,20220318,000000,12.34,13.9,12.09,13.65,69999863,0
+STNE.US,D,20220321,000000,13.46,14.41,13.265,13.33,19797668,0
+STNE.US,D,20220322,000000,13.46,15.01,13.33,14.32,14432187,0
+STNE.US,D,20220323,000000,14.11,14.99,13.73,14.23,12547471,0
+STNE.US,D,20220324,000000,14.43,14.5,13.74,14.35,10986285,0
+STNE.US,D,20220325,000000,14.14,14.26,12.16,12.3,14028330,0
+STNE.US,D,20220328,000000,12.51,12.8,11.96,12.28,9771990,0
+STNE.US,D,20220329,000000,12.61,13.13,12.6,13,11471734,0
+STNE.US,D,20220330,000000,12.8,13.11,12.07,12.09,7507587,0
+STNE.US,D,20220331,000000,12.12,12.225,11.25,11.7,9417291,0
+STNE.US,D,20220401,000000,11.82,12.83,11.82,12.14,12174045,0
+STNE.US,D,20220404,000000,12.27,12.82,12.27,12.56,8292568,0
+STNE.US,D,20220405,000000,12.54,12.54,11.57,11.64,7908637,0
+STNE.US,D,20220406,000000,11.31,11.5972,11.012,11.47,7451702,0
+STNE.US,D,20220407,000000,11.33,11.68,10.85,11.25,6862654,0
+STNE.US,D,20220408,000000,11.26,11.38,10.795,11.01,5102990,0
+STNE.US,D,20220411,000000,10.75,11.3,10.6573,10.96,4546419,0
+STNE.US,D,20220412,000000,11.29,11.57,10.39,10.45,6555459,0
+STNE.US,D,20220413,000000,10.42,10.75,10.29,10.71,5120538,0
+STNE.US,D,20220414,000000,10.62,10.71,10.16,10.19,4703720,0
+STNE.US,D,20220418,000000,10.08,10.375,9.8001,10.33,5951940,0
+STNE.US,D,20220419,000000,10.2,11.27,10.17,11.06,9594888,0
+STNE.US,D,20220420,000000,10.98,11.19,10.11,10.14,7678015,0
+STNE.US,D,20220421,000000,10.35,10.67,9.4,9.56,7875280,0
+STNE.US,D,20220422,000000,9.64,9.955,9.19,9.28,5983641,0
+STNE.US,D,20220425,000000,9.21,9.73,9.085,9.69,9384639,0
+STNE.US,D,20220426,000000,9.56,9.565,9.0615,9.3,7682694,0
+STNE.US,D,20220427,000000,9.46,9.77,9.21,9.5,7614345,0
+STNE.US,D,20220428,000000,9.68,9.79,9.195,9.7,8094237,0
+STNE.US,D,20220429,000000,9.68,10.03,9.375,9.42,4558222,0
+STNE.US,D,20220502,000000,9.4,9.895,9.195,9.89,5794862,0
+STNE.US,D,20220503,000000,9.83,10.02,9.46,9.64,4985961,0
+STNE.US,D,20220504,000000,9.72,10.07,9.01,9.99,7727633,0
+STNE.US,D,20220505,000000,9.72,9.725,8.71,8.89,8808623,0
+STNE.US,D,20220506,000000,8.87,8.87,8.1,8.51,10381559,0
+STNE.US,D,20220509,000000,8.205,8.345,7.71,7.78,9933520,0
+STNE.US,D,20220510,000000,8.04,8.35,7.46,7.86,8677805,0
+STNE.US,D,20220511,000000,7.8,7.9,7.2,7.24,9867943,0
+STNE.US,D,20220512,000000,7,7.615,6.812,7.26,13717172,0
+STNE.US,D,20220513,000000,7.575,8.73,7.56,8.72,10479660,0
+STNE.US,D,20220516,000000,9.06,9.18,8.34,8.36,7672527,0
+STNE.US,D,20220517,000000,8.61,9.07,8.3,8.9,6684166,0
+STNE.US,D,20220518,000000,8.63,9.365,8.62,8.76,6142906,0
+STNE.US,D,20220519,000000,8.69,9.61,8.69,9.35,6851191,0
+STNE.US,D,20220520,000000,9.51,9.67,8.87,9.33,5740117,0
+STNE.US,D,20220523,000000,9.3,9.72,9.11,9.6,7230001,0
+STNE.US,D,20220524,000000,9.3,9.45,8.93,9.03,5930436,0
+STNE.US,D,20220525,000000,8.98,9.505,8.91,9.43,4267645,0
+STNE.US,D,20220526,000000,9.34,9.85,9.23,9.71,5198738,0
+STNE.US,D,20220527,000000,9.83,10.34,9.8,10.28,4877593,0
+STNE.US,D,20220531,000000,10.3,10.44,9.8,10.04,5948601,0
+STNE.US,D,20220601,000000,10.05,10.36,9.68,9.72,7312810,0
+STNE.US,D,20220602,000000,9.66,10.58,9.5,10.42,11901526,0
+STNE.US,D,20220603,000000,11.29,11.88,10.7657,11.8,31076000,0
+STNE.US,D,20220606,000000,11.91,12.6317,11.5624,12.06,14094876,0
+STNE.US,D,20220607,000000,11.69,12.135,11.41,12.13,10616154,0
+STNE.US,D,20220608,000000,12.13,12.41,11.74,11.89,8359907,0
+STNE.US,D,20220609,000000,11.69,11.7,10.1,10.12,12339049,0
+STNE.US,D,20220610,000000,9.77,10.02,8.96,9.07,10778651,0
+STNE.US,D,20220613,000000,8.47,8.62,8.09,8.11,9064594,0
+STNE.US,D,20220614,000000,8.33,8.4,7.86,8.23,7907520,0
+STNE.US,D,20220615,000000,8.33,8.625,7.97,8.51,8615223,0
+STNE.US,D,20220616,000000,8.14,8.14,7.585,7.63,9928931,0
+STNE.US,D,20220617,000000,7.74,8.3,7.73,8.1,11668219,0
+STNE.US,D,20220621,000000,8.35,8.64,8.0313,8.1,11545493,0
+STNE.US,D,20220622,000000,7.92,8.46,7.84,8.2,6475676,0
+STNE.US,D,20220623,000000,8.22,8.69,8.09,8.5,7149789,0
+STNE.US,D,20220624,000000,8.59,9.22,8.495,8.86,42637144,0
+STNE.US,D,20220627,000000,8.9,8.99,8.532,8.84,8724787,0
+STNE.US,D,20220628,000000,8.84,8.89,8.2,8.24,7383646,0
+STNE.US,D,20220629,000000,8.128,8.15,7.79,8.08,11036616,0
+STNE.US,D,20220630,000000,7.93,8.03,7.45,7.7,7329179,0
+STNE.US,D,20220701,000000,7.65,8.01,7.64,7.77,7043392,0
+STNE.US,D,20220705,000000,7.58,8.31,7.2,8.28,7774160,0
+STNE.US,D,20220706,000000,8.26,8.45,8,8.21,4578720,0
+STNE.US,D,20220707,000000,8.25,8.56,8.11,8.52,4357028,0
+STNE.US,D,20220708,000000,8.28,8.62,8.14,8.42,4391384,0
+STNE.US,D,20220711,000000,8.2,8.23,7.73,7.86,6715447,0
+STNE.US,D,20220712,000000,7.85,8.61,7.83,8.5,7763523,0
+STNE.US,D,20220713,000000,8.19,8.8,8.02,8.74,7343883,0
+STNE.US,D,20220714,000000,8.65,8.74,8.07,8.08,7250022,0
+STNE.US,D,20220715,000000,8.33,8.75,8.23,8.59,7084191,0
+STNE.US,D,20220718,000000,8.8,9.32,8.58,8.65,10857951,0
+STNE.US,D,20220719,000000,8.9,9.285,8.77,9.27,5890920,0
+STNE.US,D,20220720,000000,9.32,9.695,9.185,9.5,5954656,0
+STNE.US,D,20220721,000000,9.41,9.62,9.22,9.52,3225444,0
+STNE.US,D,20220722,000000,9.55,9.62,8.99,9.17,5814640,0
+STNE.US,D,20220725,000000,9.22,9.41,9,9.26,3679408,0
+STNE.US,D,20220726,000000,9.08,9.195,8.7,8.8,7477820,0
+STNE.US,D,20220727,000000,9.12,9.795,9.09,9.77,4640276,0
+STNE.US,D,20220728,000000,9.59,9.91,9.23,9.66,4967168,0
+STNE.US,D,20220729,000000,9.58,9.695,9.32,9.58,3977445,0
+STNE.US,D,20220801,000000,9.41,9.6607,9.0085,9.42,4552885,0
+STNE.US,D,20220802,000000,9.24,9.72,9.18,9.48,5011759,0
+STNE.US,D,20220803,000000,9.81,10.54,9.71,10.5,8503899,0
+STNE.US,D,20220804,000000,10.7,11.218,10.5708,11.07,7976615,0
+STNE.US,D,20220805,000000,10.57,11.385,10.425,11.07,7094914,0
+STNE.US,D,20220808,000000,11.27,12,11.21,11.66,6418860,0
+STNE.US,D,20220809,000000,11.44,11.58,11.14,11.37,3890919,0
+STNE.US,D,20220810,000000,11.99,12.18,11.84,11.94,4099467,0
+STNE.US,D,20220811,000000,12.2,12.24,11.2122,11.31,4889101,0
+STNE.US,D,20220812,000000,11.66,12.11,11.475,12.06,5434016,0
+STNE.US,D,20220815,000000,11.87,12.2307,11.765,12.1,4748428,0
+STNE.US,D,20220816,000000,12.33,12.385,11.62,11.79,8304236,0
+STNE.US,D,20220817,000000,11.55,11.96,11.33,11.72,6016046,0
+STNE.US,D,20220818,000000,11.6,11.73,11.31,11.66,8566602,0
+STNE.US,D,20220819,000000,9.76,9.8699,8.25,9.06,33896984,0
+STNE.US,D,20220822,000000,8.51,9.0867,8.5,8.72,9513291,0
+STNE.US,D,20220823,000000,8.75,9.37,8.525,9.35,8440076,0
+STNE.US,D,20220824,000000,9.39,10.2,9.35,9.9,7806318,0
+STNE.US,D,20220825,000000,10,10.12,9.785,9.99,5674479,0
+STNE.US,D,20220826,000000,9.93,10.24,9.47,9.6,7025361,0
+STNE.US,D,20220829,000000,9.372,9.94,9.35,9.54,4143431,0
+STNE.US,D,20220830,000000,9.8,9.96,9.385,9.51,4216613,0
+STNE.US,D,20220831,000000,9.65,9.84,9.26,9.48,4490809,0
+STNE.US,D,20220901,000000,9.38,9.4,8.79,9.19,5494557,0
+STNE.US,D,20220902,000000,9.34,9.4,8.82,8.9,5558591,0
+STNE.US,D,20220906,000000,8.51,8.52,8.07,8.26,8212167,0
+STNE.US,D,20220907,000000,8.246,8.78,8.15,8.76,4832295,0
+STNE.US,D,20220908,000000,8.55,8.75,8.455,8.74,3703871,0
+STNE.US,D,20220909,000000,8.97,9.5,8.97,9.45,5251476,0
+STNE.US,D,20220912,000000,9.58,9.92,9.52,9.79,3928281,0
+STNE.US,D,20220913,000000,9.062,9.46,8.92,9.28,4845235,0
+STNE.US,D,20220914,000000,9.27,9.45,8.96,9.43,3128717,0
+STNE.US,D,20220915,000000,9.24,9.7941,9.18,9.48,3163322,0
+STNE.US,D,20220916,000000,9.14,9.29,8.88,9.04,7926888,0
+STNE.US,D,20220919,000000,8.91,9.405,8.855,9.38,4664519,0
+STNE.US,D,20220920,000000,9.23,9.77,9.085,9.68,7812112,0
+STNE.US,D,20220921,000000,9.8,10.3,9.55,9.94,7713385,0
+STNE.US,D,20220922,000000,9.88,10.03,9.36,9.57,8478454,0
+STNE.US,D,20220923,000000,9.295,9.395,8.99,9.27,4869555,0
+STNE.US,D,20220926,000000,9.17,9.5699,8.71,8.73,8952784,0
+STNE.US,D,20220927,000000,9,9.79,8.945,9.1,8598332,0
+STNE.US,D,20220928,000000,9.17,9.92,9.02,9.81,6346051,0
+STNE.US,D,20220929,000000,9.51,9.53,8.8626,9.07,8732916,0
+STNE.US,D,20220930,000000,8.97,9.745,8.935,9.53,8242197,0
+STNE.US,D,20221003,000000,9.81,10.645,9.61,10.55,9247754,0
+STNE.US,D,20221004,000000,11.05,11.73,10.99,11.69,8268270,0
+STNE.US,D,20221005,000000,11.32,11.9,11.18,11.75,5478201,0
+STNE.US,D,20221006,000000,11.72,12.25,11.67,11.88,4588589,0
+STNE.US,D,20221007,000000,11.51,12.07,11.39,11.64,7225529,0
+STNE.US,D,20221010,000000,11.69,11.82,11.0948,11.33,5172867,0
+STNE.US,D,20221011,000000,11.225,11.3,10.41,10.61,6768924,0
+STNE.US,D,20221012,000000,10.64,10.8,10.295,10.75,4270167,0
+STNE.US,D,20221013,000000,10.15,11.02,9.94,10.77,6988367,0
+STNE.US,D,20221014,000000,11.06,11.1701,9.98,10.01,5403260,0
+STNE.US,D,20221017,000000,10.41,10.99,10.39,10.69,4637776,0
+STNE.US,D,20221018,000000,11.13,11.35,10.6,10.8,4182425,0
+STNE.US,D,20221019,000000,10.51,10.825,10.39,10.42,3498390,0
+STNE.US,D,20221020,000000,10.42,10.71,9.95,10.1,5192902,0
+STNE.US,D,20221021,000000,10.02,10.4935,9.84,10.42,5618707,0
+STNE.US,D,20221024,000000,10.39,10.41,9.9799,10.29,3590823,0
+STNE.US,D,20221025,000000,10.32,10.9,10.32,10.45,3669471,0
+STNE.US,D,20221026,000000,10.25,10.785,10.105,10.22,5138238,0
+STNE.US,D,20221027,000000,10.26,10.5,9.81,9.89,5623659,0
+STNE.US,D,20221028,000000,9.86,10.17,9.63,10.17,6243801,0
+STNE.US,D,20221031,000000,10.09,10.51,9.95,10.5,4580538,0
+STNE.US,D,20221101,000000,10.87,11.105,10.65,11.01,3114672,0
+STNE.US,D,20221102,000000,10.96,11.14,10.48,10.49,5420176,0
+STNE.US,D,20221103,000000,10.248,12.16,10.21,12.04,12149307,0
+STNE.US,D,20221104,000000,11.99,12.1,10.69,10.81,11433175,0
+STNE.US,D,20221107,000000,10.93,10.95,10.425,10.7,4298238,0
+STNE.US,D,20221108,000000,10.69,11.22,10.58,10.75,4857795,0
+STNE.US,D,20221109,000000,10.5,10.54,10.23,10.23,3430887,0
+STNE.US,D,20221110,000000,10.97,11.21,10.19,10.22,8625591,0
+STNE.US,D,20221111,000000,10.34,11.315,10.31,11.05,6931383,0
+STNE.US,D,20221114,000000,10.92,11.27,10.715,10.95,4596163,0
+STNE.US,D,20221115,000000,11.39,11.67,11.095,11.39,5177335,0
+STNE.US,D,20221116,000000,11.15,11.241,10.41,10.47,7804146,0
+STNE.US,D,20221117,000000,10.12,10.29,9.75,9.87,9739938,0
+STNE.US,D,20221118,000000,11.33,11.7599,10.96,11.53,16937064,0
+STNE.US,D,20221121,000000,11.41,11.75,10.8913,11.18,6402211,0
+STNE.US,D,20221122,000000,11.11,11.405,10.73,11.24,4458377,0
+STNE.US,D,20221123,000000,11.09,11.2,10.235,10.44,10255770,0
+STNE.US,D,20221125,000000,10.35,10.41,10.09,10.31,3464899,0
+STNE.US,D,20221128,000000,10.77,11.05,10.495,10.58,4239558,0
+STNE.US,D,20221129,000000,10.65,11.09,10.65,10.92,3586813,0
+STNE.US,D,20221130,000000,11.04,11.72,10.99,11.68,7279673,0
+STNE.US,D,20221201,000000,11.97,12.288,11.55,11.75,9848150,0
+STNE.US,D,20221202,000000,11.49,11.9799,11.42,11.91,5113349,0
+STNE.US,D,20221205,000000,11.82,11.98,11.11,11.27,4878766,0
+STNE.US,D,20221206,000000,11.31,11.42,10.78,10.96,4672750,0
+STNE.US,D,20221207,000000,10.66,10.66,10.01,10.27,7027221,0
+STNE.US,D,20221208,000000,10.4,10.73,10.22,10.28,7060293,0
+STNE.US,D,20221209,000000,10.2,10.22,9.78,9.86,6838682,0
+STNE.US,D,20221212,000000,9.81,9.82,9.23,9.5,9969233,0
+STNE.US,D,20221213,000000,9.98,10.28,9.385,9.41,7224753,0
+STNE.US,D,20221214,000000,9.45,9.73,9.09,9.52,7820901,0
+STNE.US,D,20221215,000000,9.335,9.4,9.09,9.16,4094601,0
+STNE.US,D,20221216,000000,9.04,9.31,8.8801,8.99,5433589,0
+STNE.US,D,20221219,000000,8.96,9.355,8.8248,9.3,4536998,0
+STNE.US,D,20221220,000000,9.22,9.515,9.173,9.26,4873857,0
+STNE.US,D,20221221,000000,9.33,9.52,9.1201,9.47,4516309,0
+STNE.US,D,20221222,000000,9.38,9.38,8.87,9.24,6407699,0
+STNE.US,D,20221223,000000,9.27,9.78,9.27,9.6,4592204,0
+STNE.US,D,20221227,000000,9.54,9.55,9.07,9.14,2390372,0
+STNE.US,D,20221228,000000,9.08,9.205,8.85,9.17,3573881,0
+STNE.US,D,20221229,000000,9.27,9.52,9.09,9.5,2291096,0
+STNE.US,D,20221230,000000,9.32,9.49,9.23,9.44,2713461,0
+STNE.US,D,20230103,000000,9.47,9.59,8.42,8.47,9879265,0
+STNE.US,D,20230104,000000,8.58,8.96,8.48,8.76,5143572,0
+STNE.US,D,20230105,000000,8.6,9.04,8.47,9.01,4559568,0
+STNE.US,D,20230106,000000,9.03,9.45,8.715,9.29,5085845,0
+STNE.US,D,20230109,000000,9.44,9.495,9.215,9.33,2640793,0
+STNE.US,D,20230110,000000,9.33,9.695,9.31,9.6,2935329,0
+STNE.US,D,20230111,000000,9.63,9.93,9.435,9.91,2988464,0
+STNE.US,D,20230112,000000,10,10.05,9.34,9.99,5356549,0
+STNE.US,D,20230113,000000,9.87,9.88,9.575,9.68,3320059,0
+STNE.US,D,20230117,000000,9.7,10.13,9.41,9.73,4236714,0
+STNE.US,D,20230118,000000,9.85,10.08,9.53,9.76,3524429,0
+STNE.US,D,20230119,000000,9.54,9.68,9.39,9.62,2101976,0
+STNE.US,D,20230120,000000,9.72,9.88,9.41,9.76,3430226,0
+STNE.US,D,20230123,000000,9.85,10.4,9.72,10.15,7293862,0
+STNE.US,D,20230124,000000,10.1,10.81,9.97,10.67,4535544,0
+STNE.US,D,20230125,000000,10.62,11.22,10.43,11.19,4358633,0
+STNE.US,D,20230126,000000,11.42,11.64,11.21,11.6,6154619,0
+STNE.US,D,20230127,000000,11.54,11.77,11.425,11.53,3905683,0
+STNE.US,D,20230130,000000,11.3,11.37,10.955,11.13,2898220,0
+STNE.US,D,20230131,000000,11.15,11.515,11.1,11.16,3833820,0
+STNE.US,D,20230201,000000,11.21,11.4,10.79,11.35,4772739,0
+STNE.US,D,20230202,000000,11.75,11.86,11.32,11.47,8208219,0
+STNE.US,D,20230203,000000,11.11,11.32,10.64,10.7,4801315,0
+STNE.US,D,20230206,000000,10.51,10.7,10.12,10.17,4711658,0
+STNE.US,D,20230207,000000,10.16,10.3,9.925,10.2,3608172,0
+STNE.US,D,20230208,000000,10.15,10.46,9.94,10.15,3435632,0
+STNE.US,D,20230209,000000,10.25,10.33,9.6801,9.89,5797030,0
+STNE.US,D,20230210,000000,9.79,9.86,9.52,9.62,3787403,0
+STNE.US,D,20230213,000000,9.63,9.91,9.5,9.64,2610541,0
+STNE.US,D,20230214,000000,9.54,9.98,9.41,9.76,3514652,0
+STNE.US,D,20230215,000000,9.71,10.12,9.63,10.09,3174752,0
+STNE.US,D,20230216,000000,9.83,10.09,9.67,9.72,3817477,0
+STNE.US,D,20230217,000000,9.59,9.63,9.2,9.29,4098922,0
+STNE.US,D,20230221,000000,9.16,9.28,9.02,9.07,7114901,0
+STNE.US,D,20230222,000000,9.11,9.3,9.01,9.07,3640313,0
+STNE.US,D,20230223,000000,9.175,9.235,8.88,8.96,3753604,0
+STNE.US,D,20230224,000000,8.802,8.89,8.58,8.65,4165313,0
+STNE.US,D,20230227,000000,8.8,8.82,8.61,8.69,4130208,0
+STNE.US,D,20230228,000000,8.68,8.78,8.5,8.51,4992330,0
+STNE.US,D,20230301,000000,8.6,8.66,8.27,8.4,7966242,0
+STNE.US,D,20230302,000000,8.27,8.415,8.125,8.24,6013500,0
+STNE.US,D,20230303,000000,8.35,8.7,8.31,8.51,9209432,0
+STNE.US,D,20230306,000000,8.585,9.21,8.55,9.11,6137619,0
+STNE.US,D,20230307,000000,9.04,9.245,8.91,9.1,4373517,0
+STNE.US,D,20230308,000000,9.2,9.63,9.17,9.57,5432381,0
+STNE.US,D,20230309,000000,9.51,9.5954,8.92,8.92,6299746,0
+STNE.US,D,20230310,000000,8.885,9,8.55,8.72,4865764,0
+STNE.US,D,20230313,000000,8.49,8.83,8.09,8.59,5801424,0
+STNE.US,D,20230314,000000,8.92,9.42,8.865,9.09,9835327,0
+STNE.US,D,20230315,000000,8.875,9.84,8.84,9.2,15941945,0
+STNE.US,D,20230316,000000,9.2,9.42,8.89,9.41,8060586,0
+STNE.US,D,20230317,000000,9.41,9.45,8.63,8.87,9984421,0
+STNE.US,D,20230320,000000,8.785,9.135,8.67,8.93,6907810,0
+STNE.US,D,20230321,000000,9.08,9.679,9.015,9.57,5813531,0
+STNE.US,D,20230322,000000,9.59,9.6,9.14,9.15,3876120,0
+STNE.US,D,20230323,000000,9.2,9.37,8.632,8.83,5806443,0
+STNE.US,D,20230324,000000,8.75,8.975,8.692,8.94,3261376,0
+STNE.US,D,20230327,000000,9.11,9.31,9,9.18,3638559,0
+STNE.US,D,20230328,000000,9.25,9.4171,9.12,9.23,2998653,0
+STNE.US,D,20230329,000000,9.38,9.5,9.22,9.45,2943679,0
+STNE.US,D,20230330,000000,9.59,9.79,9.38,9.48,5938711,0
+STNE.US,D,20230331,000000,9.49,9.77,9.4,9.54,6696074,0
+STNE.US,D,20230403,000000,9.5,9.62,9.15,9.23,3608320,0
+STNE.US,D,20230404,000000,9.31,9.38,8.9017,8.95,4525986,0
+STNE.US,D,20230405,000000,8.84,9.03,8.73,8.97,4925690,0
+STNE.US,D,20230406,000000,8.9,9.02,8.805,8.95,3585155,0
+STNE.US,D,20230410,000000,8.86,9.14,8.73,9.07,2756387,0
+STNE.US,D,20230411,000000,9.28,10.37,9.27,10.18,13618274,0
+STNE.US,D,20230412,000000,10.35,10.86,10.28,10.51,10746558,0
+STNE.US,D,20230413,000000,10.6,11.6,10.53,11.39,10747660,0
+STNE.US,D,20230414,000000,11.37,11.88,11.31,11.84,8116351,0
+STNE.US,D,20230417,000000,11.85,11.87,11.41,11.41,5664233,0
+STNE.US,D,20230418,000000,11.44,11.66,11.26,11.64,4854487,0
+STNE.US,D,20230419,000000,11.44,11.65,11.0111,11.3,4425450,0
+STNE.US,D,20230420,000000,11.15,11.68,11.05,11.6,5223965,0
+STNE.US,D,20230421,000000,11.58,11.75,11.41,11.74,4157830,0
+STNE.US,D,20230424,000000,11.73,12.1,11.68,11.73,7915659,0
+STNE.US,D,20230425,000000,11.48,12.015,11.41,11.8,6473149,0
+STNE.US,D,20230426,000000,11.88,12.09,11.69,11.72,4170210,0
+STNE.US,D,20230427,000000,11.9,12.16,11.51,11.8,3548618,0
+STNE.US,D,20230428,000000,11.72,12.525,11.675,12.32,5119567,0
+STNE.US,D,20230501,000000,12.32,12.51,12.19,12.44,2631550,0
+STNE.US,D,20230502,000000,12.4,12.4,11.74,12.06,3622047,0
+STNE.US,D,20230503,000000,12.19,12.5,12.02,12.21,3021529,0
+STNE.US,D,20230504,000000,12.27,13,12.2221,12.68,5991897,0
+STNE.US,D,20230505,000000,12.83,13.65,12.8,13.6,7051928,0
+STNE.US,D,20230508,000000,13.62,14.23,13.62,13.81,7330556,0
+STNE.US,D,20230509,000000,13.66,13.89,13.42,13.46,3394706,0
+STNE.US,D,20230510,000000,13.66,13.93,13.09,13.4,5653319,0
+STNE.US,D,20230511,000000,13.39,14.065,13.22,13.94,3782869,0
+STNE.US,D,20230512,000000,13.94,14.065,13.52,13.81,3453065,0
+STNE.US,D,20230515,000000,13.85,14.41,13.6552,14.1,4442566,0
+STNE.US,D,20230516,000000,14.03,14.251,13.83,14.02,4809248,0
+STNE.US,D,20230517,000000,14.02,14.6,13.86,14.5,7955776,0
+STNE.US,D,20230518,000000,13.9,13.94,13.05,13.62,13237426,0
+STNE.US,D,20230519,000000,13.73,14.06,13.33,13.36,4885878,0
+STNE.US,D,20230522,000000,13.55,14.03,13.38,13.79,5601655,0
+STNE.US,D,20230523,000000,13.77,14.11,13.25,13.27,4126657,0
+STNE.US,D,20230524,000000,13.15,13.259,12.575,12.66,4594627,0
+STNE.US,D,20230525,000000,12.77,13.16,12.525,12.97,4384500,0
+STNE.US,D,20230526,000000,12.95,12.97,12.125,12.26,7447225,0
+STNE.US,D,20230530,000000,12.37,12.67,12.1687,12.52,5152607,0
+STNE.US,D,20230531,000000,12.48,12.62,12.2302,12.53,4841788,0
+STNE.US,D,20230601,000000,12.45,13.36,12.41,13.11,6248982,0
+STNE.US,D,20230602,000000,13.3,13.43,12.88,12.99,4146842,0
+STNE.US,D,20230605,000000,12.92,12.98,12.5807,12.77,2843339,0
+STNE.US,D,20230606,000000,12.73,13.24,12.66,13.15,3080313,0
+STNE.US,D,20230607,000000,13.3,13.57,12.74,12.88,6853213,0
+STNE.US,D,20230608,000000,12.88,13.13,12.72,12.78,3467304,0
+STNE.US,D,20230609,000000,12.91,12.97,12.58,12.7,2500542,0
+STNE.US,D,20230612,000000,12.79,13.32,12.68,13.25,4786237,0
+STNE.US,D,20230613,000000,13.85,14,13.325,13.54,4508073,0
+STNE.US,D,20230614,000000,13.52,13.62,13.04,13.07,8457567,0
+STNE.US,D,20230615,000000,13.04,13.41,12.38,13.21,5138478,0
+STNE.US,D,20230616,000000,13.35,13.765,13.175,13.52,5051442,0
+STNE.US,D,20230620,000000,13.41,14.29,13.24,14.19,7069393,0
+STNE.US,D,20230621,000000,14.19,14.3,13.66,14.22,4700461,0
+STNE.US,D,20230622,000000,14.03,14.24,13.56,13.57,6045522,0
+STNE.US,D,20230623,000000,13.41,13.87,13.32,13.55,7064240,0
+STNE.US,D,20230626,000000,13.63,13.705,12.62,12.8,6091930,0
+STNE.US,D,20230627,000000,12.91,12.985,12.63,12.81,3365670,0
+STNE.US,D,20230628,000000,12.71,13,12.47,12.75,3479005,0
+STNE.US,D,20230629,000000,12.91,12.91,12.37,12.47,4190501,0
+STNE.US,D,20230630,000000,12.61,12.95,12.61,12.74,3183849,0
+STNE.US,D,20230703,000000,12.766,12.768,12.41,12.66,2200901,0
+STNE.US,D,20230705,000000,12.46,12.5,11.86,11.98,9572948,0
+STNE.US,D,20230706,000000,11.75,11.8,11.18,11.33,5244158,0
+STNE.US,D,20230707,000000,11.33,11.65,11.28,11.31,4279739,0
+STNE.US,D,20230710,000000,11.21,11.5799,11.08,11.41,3760672,0
+STNE.US,D,20230711,000000,11.38,11.5,11.205,11.39,2672673,0
+STNE.US,D,20230712,000000,11.7,12.42,11.65,12.27,6685560,0
+STNE.US,D,20230713,000000,12.35,13.09,12.33,12.85,6244717,0
+STNE.US,D,20230714,000000,12.86,12.93,12.11,12.17,5419449,0
+STNE.US,D,20230717,000000,12.23,12.5,12.06,12.43,3082390,0
+STNE.US,D,20230718,000000,12.45,12.6403,12.2,12.33,2546122,0
+STNE.US,D,20230719,000000,12.43,12.5399,12.125,12.17,3344096,0
+STNE.US,D,20230720,000000,12.06,12.52,12.03,12.44,2847676,0
+STNE.US,D,20230721,000000,12.56,13.215,12.48,13.09,5486336,0
+STNE.US,D,20230724,000000,13.2,13.745,12.93,13.41,5827556,0
+STNE.US,D,20230725,000000,13.53,13.82,13.231,13.29,4072885,0
+STNE.US,D,20230726,000000,13.4,13.6799,13.1201,13.44,3011443,0
+STNE.US,D,20230727,000000,13.6,13.76,13.1,13.26,4184310,0
+STNE.US,D,20230728,000000,13.45,13.9,13.27,13.81,4309847,0
+STNE.US,D,20230731,000000,14.16,14.685,13.95,14.49,6923126,0
+STNE.US,D,20230801,000000,14.35,14.83,14.32,14.65,4346350,0
+STNE.US,D,20230802,000000,14.25,14.3,13.33,13.6,6193222,0
+STNE.US,D,20230803,000000,13.92,14.355,13.775,13.83,6266595,0
+STNE.US,D,20230804,000000,13.9,14.07,13.46,13.49,4208610,0
+STNE.US,D,20230807,000000,13.5,14.165,13.3999,14.13,3636726,0
+STNE.US,D,20230808,000000,13.74,13.79,13.43,13.77,2948365,0
+STNE.US,D,20230809,000000,13.81,13.956,13.405,13.63,2950677,0
+STNE.US,D,20230810,000000,13.85,14.105,13.5401,13.68,5452171,0
+STNE.US,D,20230811,000000,13.51,13.97,13.33,13.6,3751817,0
+STNE.US,D,20230814,000000,13.52,13.68,13.12,13.43,7325647,0
+STNE.US,D,20230815,000000,13.26,13.809,12.855,13.62,5823443,0
+STNE.US,D,20230816,000000,14.09,14.15,13.275,13.34,8555444,0
+STNE.US,D,20230817,000000,13.67,13.7,12.12,12.33,15689322,0
+STNE.US,D,20230818,000000,12.1,12.535,11.8501,12.32,6921939,0
+STNE.US,D,20230821,000000,12.35,12.665,12.0001,12.35,5469085,0
+STNE.US,D,20230822,000000,12.45,12.595,12.06,12.31,3281279,0
+STNE.US,D,20230823,000000,12.39,12.59,12.22,12.27,3885745,0
+STNE.US,D,20230824,000000,12.27,12.28,11.79,11.83,3945563,0
+STNE.US,D,20230825,000000,11.81,12.39,11.59,12.19,4922637,0
+STNE.US,D,20230828,000000,12.2,12.24,11.75,12.1,4026781,0
+STNE.US,D,20230829,000000,12.05,12.685,11.95,12.66,3547389,0
+STNE.US,D,20230830,000000,12.57,12.6,12.22,12.25,3316946,0
+STNE.US,D,20230831,000000,12.3,12.33,12.0627,12.26,3041743,0
+STNE.US,D,20230901,000000,12.4,12.66,12.2573,12.54,2925873,0
+STNE.US,D,20230905,000000,12.37,12.45,12.13,12.28,2352398,0
+STNE.US,D,20230906,000000,12.29,12.355,11.9,11.95,2958378,0
+STNE.US,D,20230907,000000,11.81,11.875,11.6123,11.69,3016979,0
+STNE.US,D,20230908,000000,11.68,11.6891,11.36,11.49,4183850,0
+STNE.US,D,20230911,000000,11.59,11.765,11.51,11.67,3303917,0
+STNE.US,D,20230912,000000,11.5,11.77,11.4611,11.53,2356248,0
+STNE.US,D,20230913,000000,11.57,11.72,11.47,11.58,2820925,0
+STNE.US,D,20230914,000000,11.7,11.7,11.2712,11.61,2949413,0
+STNE.US,D,20230915,000000,11.56,11.77,11.33,11.36,3887016,0
+STNE.US,D,20230918,000000,11.32,11.56,11.28,11.39,2851365,0
+STNE.US,D,20230919,000000,11.33,11.3571,10.87,10.96,3919029,0
+STNE.US,D,20230920,000000,11.11,11.215,10.69,10.75,4449120,0
+STNE.US,D,20230921,000000,10.55,10.65,10.35,10.4,3623420,0
+STNE.US,D,20230922,000000,10.51,10.67,10.372,10.64,4280114,0
+STNE.US,D,20230925,000000,10.44,10.71,10.365,10.52,3732574,0
+STNE.US,D,20230926,000000,10.42,10.515,10.19,10.32,4007778,0
+STNE.US,D,20230927,000000,10.38,10.535,10.09,10.24,3426331,0
+STNE.US,D,20230928,000000,10.26,10.71,10.18,10.64,3121986,0
+STNE.US,D,20230929,000000,10.77,11.02,10.56,10.67,3411200,0
+STNE.US,D,20231002,000000,10.62,10.73,10.53,10.68,3110408,0
+STNE.US,D,20231003,000000,10.51,10.78,10.13,10.25,4149319,0
+STNE.US,D,20231004,000000,10.65,10.83,10.445,10.5,5550093,0
+STNE.US,D,20231005,000000,10.34,10.475,9.9485,10.08,4670286,0
+STNE.US,D,20231006,000000,9.97,10.125,9.72,10.01,9508450,0
+STNE.US,D,20231009,000000,9.87,10.0373,9.67,9.91,4964858,0
+STNE.US,D,20231010,000000,9.97,10.56,9.91,10.4,6132845,0
+STNE.US,D,20231011,000000,10.41,10.455,9.825,10,6067280,0
+STNE.US,D,20231012,000000,10.04,10.05,9.54,9.61,4383445,0
+STNE.US,D,20231013,000000,9.71,9.88,9.615,9.71,4447034,0
+STNE.US,D,20231016,000000,9.75,9.88,9.335,9.76,4291685,0
+STNE.US,D,20231017,000000,9.65,10.17,9.6,10.04,4930155,0
+STNE.US,D,20231018,000000,9.89,10.24,9.82,10.09,5434107,0
+STNE.US,D,20231019,000000,10.09,10.28,9.92,10.12,4255649,0
+STNE.US,D,20231020,000000,10.19,10.25,9.8501,9.95,2701993,0
+STNE.US,D,20231023,000000,9.84,10.195,9.71,10.01,3339622,0
+STNE.US,D,20231024,000000,10.08,10.37,9.89,10.09,4522565,0
+STNE.US,D,20231025,000000,9.95,9.98,9.645,9.82,3205305,0
+STNE.US,D,20231026,000000,9.85,10.04,9.66,9.71,3194574,0
+STNE.US,D,20231027,000000,9.77,9.8485,9.55,9.6,2349394,0
+STNE.US,D,20231030,000000,9.78,9.88,9.66,9.73,3901910,0
+STNE.US,D,20231031,000000,9.68,9.96,9.68,9.915,3676988,0
+STNE.US,D,20231101,000000,9.91,10.205,9.855,10.16,3775877,0
+STNE.US,D,20231102,000000,10.23,10.42,9.96,10.4,6468949,0
+STNE.US,D,20231103,000000,10.59,11.16,10.59,10.94,6023346,0
+STNE.US,D,20231106,000000,10.99,11.115,10.62,10.69,4056463,0
+STNE.US,D,20231107,000000,10.68,10.93,10.58,10.6,3645443,0
+STNE.US,D,20231108,000000,10.57,10.61,10.2725,10.37,4635187,0
+STNE.US,D,20231109,000000,10.6,10.65,10.25,10.29,4898879,0
+STNE.US,D,20231110,000000,10.3,10.86,10.2,10.72,13063221,0
+STNE.US,D,20231113,000000,11.15,12.16,11.09,12.1,20072074,0
+STNE.US,D,20231114,000000,12.44,12.95,12.35,12.85,13796502,0
+STNE.US,D,20231115,000000,13.26,14.085,13.04,13.56,17588053,0
+STNE.US,D,20231116,000000,13.74,14.22,13.49,13.68,11752464,0
+STNE.US,D,20231117,000000,13.8,14.178,13.4645,13.87,7455279,0
+STNE.US,D,20231120,000000,14.01,14.1,13.72,13.91,4522261,0
+STNE.US,D,20231121,000000,13.75,13.95,13.66,13.72,3611837,0
+STNE.US,D,20231122,000000,13.92,14.47,13.89,14.19,7307311,0
+STNE.US,D,20231124,000000,14.15,14.52,14.1,14.5,2824176,0
+STNE.US,D,20231127,000000,14.5,14.79,14.34,14.71,6051497,0
+STNE.US,D,20231128,000000,14.72,14.96,14.68,14.9,5092594,0
+STNE.US,D,20231129,000000,15,15.44,14.9506,15.31,6344095,0
+STNE.US,D,20231130,000000,15.23,15.64,15.1101,15.6,6847924,0
+STNE.US,D,20231201,000000,15.65,16.45,15.5,16.4,8106474,0
+STNE.US,D,20231204,000000,16.23,16.6397,15.91,16.43,6005830,0
+STNE.US,D,20231205,000000,16.4,16.64,15.99,16.21,5262471,0
+STNE.US,D,20231206,000000,16.37,16.8,16.24,16.27,5164023,0
+STNE.US,D,20231207,000000,16.29,16.29,15.67,15.95,5287593,0
+STNE.US,D,20231208,000000,15.95,16.17,15.745,15.84,4099692,0
+STNE.US,D,20231211,000000,15.9,15.9,15.26,15.68,4824413,0
+STNE.US,D,20231212,000000,15.63,16.01,15.39,15.91,4251669,0
+STNE.US,D,20231213,000000,15.97,16.58,15.76,16.58,4865312,0
+STNE.US,D,20231214,000000,16.95,17.37,16.855,17.01,5787677,0
+STNE.US,D,20231215,000000,17.12,17.6,16.88,17.08,5761575,0
+STNE.US,D,20231218,000000,17.46,17.741,17.12,17.5,4591924,0
+STNE.US,D,20231219,000000,17.62,18.33,17.57,17.96,5070082,0
+STNE.US,D,20231220,000000,17.9,18.3,17.39,17.41,5101616,0
+STNE.US,D,20231221,000000,17.7,17.905,17.52,17.84,3521112,0
+STNE.US,D,20231222,000000,17.94,18.06,17.79,18.01,4225575,0
+STNE.US,D,20231226,000000,18.06,18.225,17.94,18.16,2839101,0
+STNE.US,D,20231227,000000,18.2,18.605,18.045,18.53,4336990,0
+STNE.US,D,20231228,000000,18.5,18.6,18.27,18.29,3169532,0
+STNE.US,D,20231229,000000,18.3,18.44,18.01,18.03,2745935,0
+STNE.US,D,20240102,000000,17.76,17.98,17.42,17.67,3906345,0
+STNE.US,D,20240103,000000,17.35,17.38,17.01,17.07,4176153,0
+STNE.US,D,20240104,000000,16.95,16.95,16.58,16.62,3600345,0
+STNE.US,D,20240105,000000,16.67,17.24,16.625,17.1,4801057,0
+STNE.US,D,20240108,000000,17.265,17.61,17.12,17.46,3642401,0
+STNE.US,D,20240109,000000,17.02,17.2,16.44,16.67,5839067,0
+STNE.US,D,20240110,000000,16.63,17.07,16.145,17.02,5653224,0
+STNE.US,D,20240111,000000,17.04,17.28,16.765,17.04,3722295,0
+STNE.US,D,20240112,000000,17.38,17.48,16.72,17.11,3992600,0
+STNE.US,D,20240116,000000,17.02,18,16.97,17.68,11367580,0
+STNE.US,D,20240117,000000,17.37,17.77,17.17,17.55,7254099,0
+STNE.US,D,20240118,000000,17.8,18.05,17.14,17.38,4892691,0
+STNE.US,D,20240119,000000,17.43,17.45,16.5393,17.03,7070622,0
+STNE.US,D,20240122,000000,17.65,18.87,17.125,17.33,12460518,0
+STNE.US,D,20240123,000000,17.43,17.48,17.01,17.08,4392312,0
+STNE.US,D,20240124,000000,17.47,17.74,17.265,17.37,3844104,0
+STNE.US,D,20240125,000000,17.55,17.9151,17.305,17.9,4289276,0
+STNE.US,D,20240126,000000,17.9,18.27,17.78,18.1,4192628,0
+STNE.US,D,20240129,000000,18.12,18.6,18.09,18.32,5144858,0
+STNE.US,D,20240130,000000,18.27,18.27,17.64,17.81,4138327,0
+STNE.US,D,20240131,000000,17.72,17.9,17.1625,17.19,5716140,0
+STNE.US,D,20240201,000000,17.1,17.9389,16.95,17.88,5385985,0
+STNE.US,D,20240202,000000,17.67,18.34,17.67,18.21,3864651,0
+STNE.US,D,20240205,000000,18.06,18.13,17.375,17.62,4005856,0
+STNE.US,D,20240206,000000,17.56,17.935,17.32,17.92,4514013,0
+STNE.US,D,20240207,000000,18.06,18.2599,17.62,17.97,3660580,0
+STNE.US,D,20240208,000000,18,18.2,17.83,18.16,4244386,0
+STNE.US,D,20240209,000000,18.61,19.46,17.87,18.11,10934772,0
+STNE.US,D,20240212,000000,18.06,18.19,17.37,17.55,6079732,0
+STNE.US,D,20240213,000000,16.95,17.3,16.43,17.02,6967947,0
+STNE.US,D,20240214,000000,17.3,17.62,17.2,17.52,3671731,0
+STNE.US,D,20240215,000000,17.1,17.44,16.97,17.2,5270068,0
+STNE.US,D,20240216,000000,17.18,17.19,16.48,16.5,5995862,0
+STNE.US,D,20240220,000000,16.39,16.62,16.258,16.57,3534123,0
+STNE.US,D,20240221,000000,16.2,16.39,16.095,16.23,5293280,0
+STNE.US,D,20240222,000000,16.5,16.55,16.285,16.5,2974533,0
+STNE.US,D,20240223,000000,16.48,17.04,16.43,16.83,5140645,0
+STNE.US,D,20240226,000000,17,17.21,16.94,17.06,3264309,0
+STNE.US,D,20240227,000000,17.16,17.43,16.95,17.37,2815052,0
+STNE.US,D,20240228,000000,17.1,17.44,17.0201,17.26,2356702,0
+STNE.US,D,20240229,000000,17.49,17.58,17.09,17.21,2904119,0
+STNE.US,D,20240301,000000,17.21,17.45,16.97,17.12,5281212,0
+STNE.US,D,20240304,000000,17.09,17.21,16.35,16.42,4933290,0
+STNE.US,D,20240305,000000,16.26,16.32,15.9,15.98,4942118,0
+STNE.US,D,20240306,000000,16.5,16.855,16.33,16.39,4148493,0
+STNE.US,D,20240307,000000,16.42,16.7,16.25,16.6,3684180,0
+STNE.US,D,20240308,000000,16.65,16.98,16.495,16.68,3536779,0
+STNE.US,D,20240311,000000,16.73,16.97,16.49,16.96,3545874,0
+STNE.US,D,20240312,000000,16.96,17.4699,16.86,17.26,3027862,0
+STNE.US,D,20240313,000000,17.18,17.66,17.1525,17.28,3820453,0
+STNE.US,D,20240314,000000,17.25,17.365,16.86,17.35,3005641,0
+STNE.US,D,20240315,000000,17.2,17.43,17.0801,17.3,5191063,0
+STNE.US,D,20240318,000000,17.58,17.675,17.22,17.47,8910549,0
+STNE.US,D,20240319,000000,15.43,16.74,15.12,16.27,20335912,0
+STNE.US,D,20240320,000000,16.29,17,15.82,16.78,6880463,0
+STNE.US,D,20240321,000000,16.92,16.95,16.465,16.77,7099063,0
+STNE.US,D,20240322,000000,16.67,16.67,16.28,16.3,4631714,0
+STNE.US,D,20240325,000000,16.16,16.4699,15.81,15.83,3966767,0
+STNE.US,D,20240326,000000,16.22,17.27,16.2,16.64,8179795,0
+STNE.US,D,20240327,000000,16.73,16.8125,16.3104,16.72,4912613,0
+STNE.US,D,20240328,000000,16.69,16.965,16.55,16.61,4708445,0
+STNE.US,D,20240401,000000,16.68,16.96,16.29,16.32,5674745,0
+STNE.US,D,20240402,000000,16.29,16.87,16.16,16.24,5433644,0
+STNE.US,D,20240403,000000,16.04,16.52,16.04,16.32,3873025,0
+STNE.US,D,20240404,000000,16.5,17.32,16.5,16.85,7905335,0
+STNE.US,D,20240405,000000,16.83,17.02,16.5005,16.83,4594642,0
+STNE.US,D,20240408,000000,16.93,17.69,16.93,17.68,6557260,0
+STNE.US,D,20240409,000000,17.84,17.93,17.13,17.28,4661537,0
+STNE.US,D,20240410,000000,16.74,17.23,16.37,16.53,5018301,0
+STNE.US,D,20240411,000000,16.42,16.715,16.26,16.64,3799690,0
+STNE.US,D,20240412,000000,16.41,16.55,15.975,16.12,3480499,0
+STNE.US,D,20240415,000000,16.13,16.3,15.62,15.67,4999418,0
+STNE.US,D,20240416,000000,15.44,15.63,15.19,15.29,4917265,0
+STNE.US,D,20240417,000000,15.42,15.615,15.21,15.25,4043092,0
+STNE.US,D,20240418,000000,15.44,15.74,15.18,15.26,3939469,0
+STNE.US,D,20240419,000000,15.2,15.525,15.12,15.32,7183956,0
+STNE.US,D,20240422,000000,15.51,15.67,15.22,15.27,5304709,0
+STNE.US,D,20240423,000000,15.27,15.84,15.22,15.78,4193566,0
+STNE.US,D,20240424,000000,15.79,15.86,15.42,15.83,4356983,0
+STNE.US,D,20240425,000000,15.41,15.7,15.16,15.57,4721279,0
+STNE.US,D,20240426,000000,15.75,16.38,15.75,16.35,6294173,0
+STNE.US,D,20240429,000000,16.52,16.59,16.095,16.19,2726208,0
+STNE.US,D,20240430,000000,16,16.145,15.57,15.6,3448688,0
+STNE.US,D,20240501,000000,15.58,15.91,15.245,15.74,3861062,0
+STNE.US,D,20240502,000000,15.97,16.29,15.63,16.27,3072258,0
+STNE.US,D,20240503,000000,16.59,17.04,16.565,16.73,3397552,0
+STNE.US,D,20240506,000000,16.9,17.09,16.765,16.8,2842300,0
+STNE.US,D,20240507,000000,16.76,17,16.68,16.87,3041687,0
+STNE.US,D,20240508,000000,16.6,17.025,16.54,16.97,2618217,0
+STNE.US,D,20240509,000000,16.8,16.86,16.35,16.7,3759795,0
+STNE.US,D,20240510,000000,16.93,16.99,16.5,16.6,2667478,0
+STNE.US,D,20240513,000000,16.8,16.94,16.56,16.65,6179648,0
+STNE.US,D,20240514,000000,15.27,15.4899,14.57,15.3,20786166,0
+STNE.US,D,20240515,000000,15.44,15.64,14.9,14.985,6799217,0
+STNE.US,D,20240516,000000,15,15.055,14.6725,14.77,5135854,0
+STNE.US,D,20240517,000000,14.82,14.84,14.46,14.63,5175379,0
+STNE.US,D,20240520,000000,14.58,14.87,14.3,14.85,5818808,0
+STNE.US,D,20240521,000000,14.81,15.23,14.74,15.17,6521747,0
+STNE.US,D,20240522,000000,15.02,15.155,14.35,14.36,7948439,0
+STNE.US,D,20240523,000000,14.42,14.435,14.09,14.29,6320149,0
+STNE.US,D,20240524,000000,14.47,14.805,14.22,14.29,6770194,0
+STNE.US,D,20240528,000000,14.34,14.52,14.11,14.32,6188867,0
+STNE.US,D,20240529,000000,14.11,14.145,13.83,13.87,4789314,0
+STNE.US,D,20240530,000000,13.94,14.03,13.83,13.89,2536986,0
+STNE.US,D,20240531,000000,13.95,14,13.635,13.84,3662700,0
+STNE.US,D,20240603,000000,13.86,13.92,13.36,13.58,4134043,0
+STNE.US,D,20240604,000000,13.4,13.49,13.1015,13.36,7735926,0
+STNE.US,D,20240605,000000,13.49,13.59,13.04,13.22,4469153,0
+STNE.US,D,20240606,000000,13.57,13.77,13.51,13.53,5972386,0
+STNE.US,D,20240607,000000,13.31,13.45,13.225,13.24,4258330,0
+STNE.US,D,20240610,000000,13.05,13.17,13.01,13.13,3375764,0
+STNE.US,D,20240611,000000,13.04,13.11,12.64,12.75,7947793,0
+STNE.US,D,20240612,000000,13.115,13.21,12.655,12.72,9114425,0
+STNE.US,D,20240613,000000,12.75,12.86,12.36,12.39,5820719,0
+STNE.US,D,20240614,000000,12.28,12.32,12,12.14,4991836,0
+STNE.US,D,20240617,000000,12.03,12.14,11.87,11.94,4453659,0
+STNE.US,D,20240618,000000,11.91,11.91,11.5742,11.72,6267604,0
+STNE.US,D,20240620,000000,11.7,12.01,11.5101,11.95,9308766,0
+STNE.US,D,20240621,000000,11.93,11.94,11.62,11.72,6764541,0
+STNE.US,D,20240624,000000,11.82,12.02,11.665,11.81,5852192,0
+STNE.US,D,20240625,000000,11.75,12.07,11.7,11.94,6161489,0
+STNE.US,D,20240626,000000,11.79,11.86,11.64,11.8,5117992,0
+STNE.US,D,20240627,000000,11.85,12.09,11.75,12.07,4390770,0
+STNE.US,D,20240628,000000,12.06,12.09,11.8,11.99,6765390,0
+STNE.US,D,20240701,000000,12.02,12.05,11.62,11.73,4513497,0
+STNE.US,D,20240702,000000,11.74,11.82,11.63,11.79,2343084,0
+STNE.US,D,20240703,000000,11.84,12.24,11.83,12.11,2271520,0
+STNE.US,D,20240705,000000,12.09,12.45,12.03,12.34,4206196,0
+STNE.US,D,20240708,000000,12.72,13.12,12.635,13.03,5514389,0
+STNE.US,D,20240709,000000,13.03,13.355,12.98,13.21,4787541,0
+STNE.US,D,20240710,000000,13.34,13.415,13.085,13.21,4022899,0
+STNE.US,D,20240711,000000,13.44,13.535,13.19,13.42,4872328,0
+STNE.US,D,20240712,000000,13.54,13.7,13.42,13.47,5028908,0
+STNE.US,D,20240715,000000,13.52,13.61,13.22,13.41,4096753,0
+STNE.US,D,20240716,000000,13.48,13.69,13.43,13.66,3292288,0
+STNE.US,D,20240717,000000,13.56,13.74,13.42,13.62,4402640,0
+STNE.US,D,20240718,000000,13.54,13.55,12.885,12.91,5400422,0
+STNE.US,D,20240719,000000,12.91,13.269,12.82,12.95,5883975,0
+STNE.US,D,20240722,000000,13.07,13.49,12.96,13.43,5518564,0
+STNE.US,D,20240723,000000,13.29,13.77,13.28,13.58,4922209,0
+STNE.US,D,20240724,000000,13.44,13.51,13.15,13.17,4865850,0
+STNE.US,D,20240725,000000,13.17,13.665,13.14,13.34,5316164,0
+STNE.US,D,20240726,000000,13.52,13.78,13.465,13.5,4746073,0
+STNE.US,D,20240729,000000,13.57,13.79,13.32,13.41,3963158,0
+STNE.US,D,20240730,000000,13.49,13.5421,12.745,13.03,5060307,0
+STNE.US,D,20240731,000000,13.19,13.41,13.04,13.12,3924852,0
+STNE.US,D,20240801,000000,13.08,13.3,12.67,12.75,5262407,0
+STNE.US,D,20240802,000000,12.35,12.63,12.24,12.48,6319676,0
+STNE.US,D,20240805,000000,11.47,12.26,11.41,12.22,6696005,0
+STNE.US,D,20240806,000000,12.31,12.44,11.995,12.11,5292957,0
+STNE.US,D,20240807,000000,12.35,12.4,12.12,12.18,3589286,0
+STNE.US,D,20240808,000000,12.28,12.72,12.24,12.71,3718013,0
+STNE.US,D,20240809,000000,12.69,13.22,12.63,13.19,6384912,0
+STNE.US,D,20240812,000000,13.27,13.31,12.77,12.86,3766761,0
+STNE.US,D,20240813,000000,13.09,13.325,12.9501,13.2,4959649,0
+STNE.US,D,20240814,000000,13.4,13.54,13.21,13.35,7038889,0
+STNE.US,D,20240815,000000,13.79,14.72,13.75,14.06,13209176,0
+STNE.US,D,20240816,000000,14.02,14.685,13.94,14.44,8106132,0
+STNE.US,D,20240819,000000,14.6,14.89,14.445,14.87,6169373,0
+STNE.US,D,20240820,000000,14.85,15.081,14.735,14.82,4161950,0
+STNE.US,D,20240821,000000,14.78,14.825,14.15,14.23,7840756,0
+STNE.US,D,20240822,000000,14.26,14.36,13.76,13.8,4841052,0
+STNE.US,D,20240823,000000,13.87,14.05,13.71,13.94,3644518,0
+STNE.US,D,20240826,000000,13.95,14.24,13.65,13.7,3574780,0
+STNE.US,D,20240827,000000,13.67,13.84,13.44,13.48,3209809,0
+STNE.US,D,20240828,000000,13.33,13.42,12.81,13.02,5126129,0
+STNE.US,D,20240829,000000,13.14,13.385,12.985,13.19,7531373,0
+STNE.US,D,20240830,000000,13.29,13.56,13.06,13.26,39905887,0
+STNE.US,D,20240903,000000,13.08,13.255,12.66,13.11,8484753,0
+STNE.US,D,20240904,000000,13.05,13.14,12.56,12.61,5160989,0
+STNE.US,D,20240905,000000,11.31,11.98,11.02,11.8,10898272,0
+STNE.US,D,20240906,000000,11.81,11.85,11.24,11.33,5187563,0
+STNE.US,D,20240909,000000,11.39,11.43,11.06,11.18,3604341,0
+STNE.US,D,20240910,000000,11.2,11.325,11.075,11.29,3069959,0
+STNE.US,D,20240911,000000,11.27,11.99,11.26,11.92,4985396,0
+STNE.US,D,20240912,000000,11.96,12.3,11.705,11.9,4317516,0
+STNE.US,D,20240913,000000,12.1,12.32,12.065,12.24,5376652,0
+STNE.US,D,20240916,000000,12.25,12.46,12.245,12.39,2625812,0
+STNE.US,D,20240917,000000,12.42,12.52,12.21,12.31,2820096,0
+STNE.US,D,20240918,000000,12.37,12.64,12.14,12.29,2927560,0
+STNE.US,D,20240919,000000,12.6,12.63,12.29,12.35,2289280,0
+STNE.US,D,20240920,000000,12.24,12.2699,11.29,11.3,8161711,0
+STNE.US,D,20240923,000000,11.25,11.35,11.105,11.11,3760134,0
+STNE.US,D,20240924,000000,11.28,11.405,11.07,11.21,3496957,0
+STNE.US,D,20240925,000000,11.15,11.1606,10.845,10.89,3505189,0
+STNE.US,D,20240926,000000,11.23,11.44,11.02,11.11,6957518,0
+STNE.US,D,20240927,000000,11.22,11.67,11.135,11.47,4890146,0
+STNE.US,D,20240930,000000,11.43,11.46,11.14,11.26,3748611,0
+STNE.US,D,20241001,000000,11.19,11.26,10.942,11.1,3857087,0
+STNE.US,D,20241002,000000,11.18,11.45,11.06,11.08,3272312,0
+STNE.US,D,20241003,000000,10.94,11.05,10.8402,10.98,3023940,0
+STNE.US,D,20241004,000000,11.19,11.34,11.11,11.33,2494194,0
+STNE.US,D,20241007,000000,11.27,11.39,11.105,11.17,1950956,0
+STNE.US,D,20241008,000000,11.14,11.19,10.98,11.14,1467993,0
+STNE.US,D,20241009,000000,11.11,11.14,10.723,10.85,3060428,0
+STNE.US,D,20241010,000000,10.72,11.075,10.635,10.97,2816222,0
+STNE.US,D,20241011,000000,10.88,10.97,10.77,10.95,3505186,0
+STNE.US,D,20241014,000000,10.88,11.335,10.83,11.23,2546410,0
+STNE.US,D,20241015,000000,11.15,11.2027,10.93,10.96,2301337,0
+STNE.US,D,20241016,000000,11.03,11.105,10.88,10.92,3033156,0
+STNE.US,D,20241017,000000,10.96,10.98,10.77,10.97,1727774,0
+STNE.US,D,20241018,000000,11.05,11.25,10.955,11.02,1949698,0
+STNE.US,D,20241021,000000,11.05,11.115,10.95,11.02,2531069,0
+STNE.US,D,20241022,000000,10.97,11.2,10.96,11.12,1613417,0
+STNE.US,D,20241023,000000,11.01,11.31,11.01,11.16,1808729,0
+STNE.US,D,20241024,000000,11.18,11.31,11.0518,11.3,2229906,0
+STNE.US,D,20241025,000000,11.39,11.6,11.26,11.46,3857106,0
+STNE.US,D,20241028,000000,11.53,11.79,11.515,11.59,2751633,0
+STNE.US,D,20241029,000000,11.52,11.8,11.49,11.51,2298826,0
+STNE.US,D,20241030,000000,11.41,11.49,11.245,11.27,2791448,0
+STNE.US,D,20241031,000000,11.27,11.43,11.09,11.1,1781951,0
+STNE.US,D,20241101,000000,11.18,11.41,11.005,11.08,4799886,0
+STNE.US,D,20241104,000000,11.11,11.6041,11.08,11.34,3287896,0
+STNE.US,D,20241105,000000,11.33,11.4,10.78,11.03,5184195,0
+STNE.US,D,20241106,000000,11.14,11.53,10.9101,11.51,6267082,0
+STNE.US,D,20241107,000000,11.61,11.78,11.29,11.35,4365988,0
+STNE.US,D,20241108,000000,11.26,11.32,11.04,11.3,3124517,0
+STNE.US,D,20241111,000000,11.43,11.605,11.21,11.56,3201992,0
+STNE.US,D,20241112,000000,11.53,11.675,11.34,11.59,6577905,0
+STNE.US,D,20241113,000000,11.44,11.48,10.45,10.48,12426277,0
+STNE.US,D,20241114,000000,10.61,10.76,9.83,9.87,10602905,0
+STNE.US,D,20241115,000000,9.94,10.03,9.61,9.76,4997782,0
+STNE.US,D,20241118,000000,9.76,9.905,9.66,9.67,4214662,0
+STNE.US,D,20241119,000000,9.51,9.6,9.19,9.28,8091013,0
+STNE.US,D,20241120,000000,9.21,9.315,9.06,9.11,4343184,0
+STNE.US,D,20241121,000000,9.15,9.4,9.07,9.27,4929658,0
+STNE.US,D,20241122,000000,9.9,10.48,9.72,10.26,11021468,0
+STNE.US,D,20241125,000000,10.51,10.965,10.46,10.9,12063692,0
+STNE.US,D,20241126,000000,10.83,11.05,10.635,10.7,6651002,0
+STNE.US,D,20241127,000000,10.82,10.88,10.205,10.41,7537852,0
+STNE.US,D,20241129,000000,9.5,9.64,9.26,9.48,8868546,0
+STNE.US,D,20241202,000000,9.6099,9.805,9.14,9.73,9432544,0
+STNE.US,D,20241203,000000,9.66,9.78,9.355,9.46,6472169,0
+STNE.US,D,20241204,000000,9.44,9.67,9.395,9.53,5320900,0
+STNE.US,D,20241205,000000,9.52,9.68,9.32,9.39,6105934,0
+STNE.US,D,20241206,000000,9.41,9.52,9.08,9.16,7019767,0
+STNE.US,D,20241209,000000,9.29,9.755,9.16,9.18,7516609,0
+STNE.US,D,20241210,000000,9.2,9.21,9.02,9.05,5477086,0
+STNE.US,D,20241211,000000,9.08,9.39,8.91,9.13,5926219,0
+STNE.US,D,20241212,000000,9,9.12,8.87,8.97,5549212,0
+STNE.US,D,20241213,000000,8.92,9.06,8.87,9.02,3699136,0
+STNE.US,D,20241216,000000,9,9.05,8.7,8.71,5788310,0
+STNE.US,D,20241217,000000,8.69,8.995,8.64,8.71,6792778,0
+STNE.US,D,20241218,000000,8.71,8.7694,8.025,8.04,10096843,0
+STNE.US,D,20241219,000000,8.21,8.21,7.99,8,6657487,0
+STNE.US,D,20241220,000000,7.98,8.32,7.89,8.2,7948539,0
+STNE.US,D,20241223,000000,8.21,8.3,7.995,8.09,5682932,0
+STNE.US,D,20241224,000000,8.13,8.13,8.01,8.08,1995702,0
+STNE.US,D,20241226,000000,8.05,8.28,7.96,8.26,3907874,0
+STNE.US,D,20241227,000000,8.2,8.28,8.07,8.19,3082826,0
+STNE.US,D,20241230,000000,8.13,8.13,7.83,7.88,5523008,0
+STNE.US,D,20241231,000000,7.93,8.06,7.9,7.97,3937973,0
+STNE.US,D,20250102,000000,8.07,8.32,7.91,8.1,4769689,0
+STNE.US,D,20250103,000000,8.12,8.13,8.01,8.03,3177004,0
+STNE.US,D,20250106,000000,8.22,8.545,8.15,8.19,5691795,0
+STNE.US,D,20250107,000000,8.3,8.41,8.21,8.3,3918282,0
+STNE.US,D,20250108,000000,8.19,8.19,7.945,7.97,5775948,0
+STNE.US,D,20250110,000000,7.91,8.005,7.73,7.85,7319868,0
+STNE.US,D,20250113,000000,7.77,8.16,7.7223,8.14,4637677,0
+STNE.US,D,20250114,000000,8.14,8.26,8.12,8.23,4384207,0
+STNE.US,D,20250115,000000,8.5,8.83,8.45,8.74,5714279,0
+STNE.US,D,20250116,000000,8.25,8.585,8.2,8.42,6052212,0
+STNE.US,D,20250117,000000,8.47,8.63,8.395,8.56,5070200,0
+STNE.US,D,20250121,000000,8.62,8.625,8.38,8.44,4591249,0
+STNE.US,D,20250122,000000,8.48,8.76,8.43,8.58,4926971,0
+STNE.US,D,20250123,000000,8.52,8.77,8.52,8.56,5392056,0
+STNE.US,D,20250124,000000,8.64,8.89,8.595,8.69,5423362,0
+STNE.US,D,20250127,000000,8.65,8.955,8.64,8.91,4977039,0
+STNE.US,D,20250128,000000,8.96,9.07,8.83,8.84,3276633,0
+STNE.US,D,20250129,000000,8.84,9.085,8.69,8.87,4773318,0
+STNE.US,D,20250130,000000,9.01,9.69,8.94,9.51,8777525,0
+STNE.US,D,20250131,000000,9.6,9.6,9.17,9.17,4489667,0
+STNE.US,D,20250203,000000,8.86,9.09,8.81,8.89,6471690,0
+STNE.US,D,20250204,000000,8.86,9.64,8.82,9.39,5940682,0
+STNE.US,D,20250205,000000,9.37,9.62,9.285,9.34,4502940,0
+STNE.US,D,20250206,000000,9.41,9.415,9.18,9.22,2253548,0
+STNE.US,D,20250207,000000,9.22,9.3,9.1,9.14,4454012,0
+STNE.US,D,20250210,000000,9.34,9.49,9.17,9.45,3282383,0
+STNE.US,D,20250211,000000,9.35,9.63,9.35,9.57,3728414,0
+STNE.US,D,20250212,000000,9.27,9.34,8.885,9.23,11571801,0
+STNE.US,D,20250213,000000,9.25,9.385,9.18,9.37,4297072,0
+STNE.US,D,20250214,000000,9.53,9.9,9.47,9.78,8823983,0
+STNE.US,D,20250218,000000,9.83,10.12,9.78,10.1,7975720,0
+STNE.US,D,20250219,000000,10,10.205,9.82,10.07,7278417,0
+STNE.US,D,20250220,000000,10.07,10.18,9.95,10.13,4138797,0
+STNE.US,D,20250221,000000,10.33,10.45,9.88,9.91,8337473,0
+STNE.US,D,20250224,000000,9.87,9.96,9.54,9.65,6471098,0
+STNE.US,D,20250225,000000,9.665,9.905,9.6,9.66,6456632,0
+STNE.US,D,20250226,000000,9.74,9.74,9.375,9.48,8298123,0
+STNE.US,D,20250227,000000,9.49,9.79,9.39,9.41,5561236,0
+STNE.US,D,20250228,000000,9.09,9.38,9,9.25,41072645,0
+STNE.US,D,20250303,000000,9.35,9.525,9.115,9.14,6213363,0
+STNE.US,D,20250304,000000,8.94,9.23,8.6435,9.13,6805373,0
+STNE.US,D,20250305,000000,9.24,9.35,9.12,9.28,4557523,0
+STNE.US,D,20250306,000000,9.16,9.67,9.14,9.51,4871192,0
+STNE.US,D,20250307,000000,9.51,9.76,9.32,9.71,5582468,0
+STNE.US,D,20250310,000000,9.53,9.645,9.1601,9.26,4574019,0
+STNE.US,D,20250311,000000,9.35,9.35,8.98,9.18,3626841,0
+STNE.US,D,20250312,000000,9.25,9.2871,8.95,9.13,4463123,0
+STNE.US,D,20250313,000000,9.12,9.4,9.11,9.22,3589426,0
+STNE.US,D,20250314,000000,9.46,9.83,9.32,9.72,4504154,0
+STNE.US,D,20250317,000000,9.8,10.225,9.74,10.19,4688747,0
+STNE.US,D,20250318,000000,10.17,10.1742,9.79,9.85,6317976,0
+STNE.US,D,20250319,000000,10.86,11.7,10.845,11.38,21666914,0
+STNE.US,D,20250320,000000,11.15,11.3,11.005,11.18,8166771,0
+STNE.US,D,20250321,000000,11.05,11.295,11.01,11.1,9174052,0
+STNE.US,D,20250324,000000,11.185,11.4,11.01,11.32,8493540,0
+STNE.US,D,20250325,000000,11.32,11.74,11.31,11.45,6699725,0
+STNE.US,D,20250326,000000,11.46,11.56,10.87,11.39,5495477,0
+STNE.US,D,20250327,000000,11.37,11.55,11.26,11.45,3577842,0
+STNE.US,D,20250328,000000,11.39,11.4,10.96,10.99,5651217,0
+STNE.US,D,20250331,000000,10.73,10.755,10.4115,10.48,6738742,0
+STNE.US,D,20250401,000000,10.48,10.595,10.42,10.57,3796836,0
+STNE.US,D,20250402,000000,10.48,10.75,10.29,10.73,4274283,0
+STNE.US,D,20250403,000000,10.69,11.545,10.52,11.39,10848399,0
+STNE.US,D,20250404,000000,10.855,11.06,10.335,10.58,8853428,0
+STNE.US,D,20250407,000000,9.955,11.13,9.8328,10.62,8122954,0
+STNE.US,D,20250408,000000,10.85,11.185,10.211,10.43,7513346,0
+STNE.US,D,20250409,000000,10.26,11.3,10.155,11.08,8021400,0
+STNE.US,D,20250410,000000,10.845,11.31,10.685,10.98,8434013,0
+STNE.US,D,20250411,000000,11.03,11.635,10.86,11.53,6674623,0
+STNE.US,D,20250414,000000,11.85,11.85,11.3903,11.76,7728242,0
+STNE.US,D,20250415,000000,11.84,12.0499,11.625,11.95,6737488,0
+STNE.US,D,20250416,000000,11.86,12.04,11.72,11.83,4774712,0
+STNE.US,D,20250417,000000,11.89,12.26,11.83,12.26,5130759,0
+STNE.US,D,20250421,000000,12.14,12.3,11.95,12.06,2698730,0
+STNE.US,D,20250422,000000,12.64,13.1599,12.54,13.12,7835698,0
+STNE.US,D,20250423,000000,13.31,13.375,12.94,13.03,6154065,0
+STNE.US,D,20250424,000000,13.25,13.45,12.93,13.43,6474759,0
+STNE.US,D,20250425,000000,13.43,13.76,13.34,13.75,5461369,0
+STNE.US,D,20250428,000000,14,14.48,13.857,14.23,7009019,0
+STNE.US,D,20250429,000000,14.24,14.35,14.05,14.08,4591503,0
+STNE.US,D,20250430,000000,13.81,14.08,13.6358,14.06,4933860,0
+STNE.US,D,20250501,000000,14.06,14.06,13.78,13.89,2612261,0
+STNE.US,D,20250502,000000,14.16,14.2,13.65,13.77,3363198,0
+STNE.US,D,20250505,000000,13.69,13.74,13.1,13.34,4980287,0
+STNE.US,D,20250506,000000,13.26,13.5,13.205,13.3,3171671,0
+STNE.US,D,20250507,000000,13.255,13.35,13.0907,13.23,3122324,0
+STNE.US,D,20250508,000000,13.4,13.84,13.35,13.81,6250170,0
+STNE.US,D,20250509,000000,13.5,13.69,12.8,13.65,10536575,0
+STNE.US,D,20250512,000000,13.97,14,13.165,13.42,8063451,0
+STNE.US,D,20250513,000000,13.54,13.9,13.31,13.89,7624872,0
+STNE.US,D,20250514,000000,13.91,14.365,13.75,13.99,9171692,0
+STNE.US,D,20250515,000000,13.722,13.94,13.11,13.28,6238020,0
+STNE.US,D,20250516,000000,13.22,13.42,13.13,13.36,5281468,0
+STNE.US,D,20250519,000000,13.13,13.56,13.11,13.42,4666422,0
+STNE.US,D,20250520,000000,13.44,13.46,13.1701,13.36,3953998,0
+STNE.US,D,20250521,000000,13.18,13.36,12.845,12.91,6242317,0
+STNE.US,D,20250522,000000,12.94,14,12.865,13.52,7182957,0
+STNE.US,D,20250523,000000,12.885,13.46,12.8,13.28,5161876,0
+STNE.US,D,20250527,000000,13.51,13.63,13.28,13.44,6546333,0
+STNE.US,D,20250528,000000,13.4,13.5,13.14,13.34,3414495,0
+STNE.US,D,20250529,000000,13.61,13.71,13.325,13.4,4780022,0
+STNE.US,D,20250530,000000,13.36,13.67,13.2747,13.65,8030068,0
+STNE.US,D,20250602,000000,13.68,14.14,13.58,14.14,8378600,0
+STNE.US,D,20250603,000000,14.12,14.39,13.86,14.16,7643521,0
+STNE.US,D,20250604,000000,14.2,14.57,13.56,13.83,8897813,0
+STNE.US,D,20250605,000000,13.94,14.0965,13.7,13.82,4080618,0
+STNE.US,D,20250606,000000,14.015,14.04,13.215,13.53,9856243,0
+STNE.US,D,20250609,000000,13.46,13.52,13.05,13.25,5804686,0
+STNE.US,D,20250610,000000,13.44,13.88,13.375,13.87,6092418,0
+STNE.US,D,20250611,000000,13.87,14.39,13.6115,14.35,5177895,0
+STNE.US,D,20250612,000000,13.92,14.36,13.52,13.94,13150739,0
+STNE.US,D,20250613,000000,13.805,13.96,13.605,13.76,5043340,0
+STNE.US,D,20250616,000000,13.96,15.1599,13.905,15.09,6914353,0
+STNE.US,D,20250617,000000,14.99,15.27,14.88,14.98,4583566,0
+STNE.US,D,20250618,000000,15,15,14.7025,14.86,2966324,0
+STNE.US,D,20250620,000000,14.91,14.965,14.42,14.52,4769955,0
+STNE.US,D,20250623,000000,14.5,14.975,14.29,14.96,3587180,0
+STNE.US,D,20250624,000000,15.1,15.79,15.0505,15.77,4923766,0
+STNE.US,D,20250625,000000,15.69,15.77,15.232,15.36,4668232,0
+STNE.US,D,20250626,000000,15.5,15.5,14.93,14.95,5129058,0
+STNE.US,D,20250627,000000,14.89,15.41,14.86,15.36,14193526,0
+STNE.US,D,20250630,000000,15.45,16.11,15.4,16.04,5793003,0
+STNE.US,D,20250701,000000,16.03,16.15,15.81,16.14,5193865,0
+STNE.US,D,20250702,000000,16.04,16.315,15.64,16,5861335,0
+STNE.US,D,20250703,000000,15.9,16.2,15.81,16.18,2086540,0
+STNE.US,D,20250707,000000,16.08,16.1,15.745,16.01,4352682,0
+STNE.US,D,20250708,000000,16.17,16.35,15.985,16.31,5693430,0
+STNE.US,D,20250709,000000,16.31,16.68,16.245,16.63,5559930,0
+STNE.US,D,20250710,000000,16.19,16.2499,15.84,16.02,4828530,0
+STNE.US,D,20250711,000000,15.9,16.13,15.41,15.47,5216806,0
+STNE.US,D,20250714,000000,15.49,15.54,14.92,15.17,3352018,0
+STNE.US,D,20250715,000000,15.25,15.37,14.86,14.87,3190217,0
+STNE.US,D,20250716,000000,15.135,15.135,14.66,14.98,4597890,0
+STNE.US,D,20250717,000000,15.04,15.18,14.665,14.91,4805846,0
+STNE.US,D,20250718,000000,14.98,14.99,13.65,13.67,7409383,0
+STNE.US,D,20250721,000000,13.73,13.84,13.38,13.47,5918813,0
+STNE.US,D,20250722,000000,14,14.27,13.71,14.02,8420434,0
+STNE.US,D,20250723,000000,14.11,14.21,13.651,14.07,5017009,0
+STNE.US,D,20250724,000000,13.84,13.9,13.33,13.34,5204161,0
+STNE.US,D,20250725,000000,13.39,13.46,13.245,13.38,3189857,0
+STNE.US,D,20250728,000000,13.37,13.43,13.14,13.19,2649786,0
+STNE.US,D,20250729,000000,13.22,13.2498,13.06,13.125,2729148,0
+STNE.US,D,20250730,000000,13.09,13.19,12.87,12.95,4640545,0
+STNE.US,D,20250731,000000,12.93,12.9592,12.715,12.78,4022303,0
+STNE.US,D,20250801,000000,12.69,12.915,12.535,12.57,2838214,0
+STNE.US,D,20250804,000000,12.715,12.86,12.63,12.77,3262540,0
+STNE.US,D,20250805,000000,12.735,13,12.61,12.84,3446845,0
+STNE.US,D,20250806,000000,12.93,13.54,12.91,13.41,6570128,0
+STNE.US,D,20250807,000000,13.54,13.68,13.19,13.5,7685258,0
+STNE.US,D,20250808,000000,14.75,15.105,13.92,14.44,11703571,0
+STNE.US,D,20250811,000000,14.445,14.49,14.215,14.3,5048053,0
+STNE.US,D,20250812,000000,14.35,15.355,14.35,15.19,5522632,0
+STNE.US,D,20250813,000000,15.34,15.79,15.2108,15.7,4926724,0
+STNE.US,D,20250814,000000,15.39,15.6,15.06,15.32,5505670,0
+STNE.US,D,20250815,000000,15.49,16.005,15.45,15.58,4767647,0
+STNE.US,D,20250818,000000,15.62,15.71,15.345,15.44,4117354,0
+STNE.US,D,20250819,000000,15.37,15.37,14.89,14.93,5646184,0
+STNE.US,D,20250820,000000,14.94,15.17,14.705,14.81,4591994,0
+STNE.US,D,20250821,000000,14.72,14.87,14.44,14.83,4551914,0
+STNE.US,D,20250822,000000,14.9,15.375,14.9,15.35,4191654,0
+STNE.US,D,20250825,000000,15.35,15.55,15.24,15.42,4606852,0
+STNE.US,D,20250826,000000,15.385,15.7,15.36,15.67,3374962,0
+STNE.US,D,20250827,000000,15.56,15.94,15.43,15.92,2707765,0
+STNE.US,D,20250828,000000,16,16.77,15.97,16.6,6581589,0
+STNE.US,D,20250829,000000,16.77,16.82,16.385,16.47,3497327,0
+STNE.US,D,20250902,000000,16.11,16.49,16.02,16.28,3914472,0
+STNE.US,D,20250903,000000,16.19,16.52,16.1601,16.38,2694935,0
+STNE.US,D,20250904,000000,16.32,16.61,15.96,16.51,3170885,0
+STNE.US,D,20250905,000000,16.765,17.44,16.765,17.3,5292492,0
+STNE.US,D,20250908,000000,17.47,17.488,16.85,17.26,4978491,0
+STNE.US,D,20250909,000000,17.32,18.15,17.28,17.85,8466490,0
+STNE.US,D,20250910,000000,17.85,17.96,17.59,17.62,4000673,0
+STNE.US,D,20250911,000000,17.68,18.265,17.67,18.12,4036676,0
+STNE.US,D,20250912,000000,18.3,18.4,18.0507,18.29,4049007,0
+STNE.US,D,20250915,000000,18.445,18.775,18.355,18.65,5652005,0
+STNE.US,D,20250916,000000,18.87,18.99,18.58,18.83,6294186,0
+STNE.US,D,20250917,000000,18.95,19.385,18.745,19.02,4745047,0
+STNE.US,D,20250918,000000,18.88,19.23,18.7706,19.18,8270240,0
+STNE.US,D,20250919,000000,18.96,19.62,18.92,19.4,6755425,0
+STNE.US,D,20250922,000000,19.41,19.425,18.98,19.18,6557068,0
+STNE.US,D,20250923,000000,19.2,19.525,19.005,19.15,5433404,0
+STNE.US,D,20250924,000000,19.1,19.23,18.435,18.77,4554071,0
+STNE.US,D,20250925,000000,18.55,18.935,18.4501,18.57,3870781,0
+STNE.US,D,20250926,000000,18.72,19.015,18.54,18.72,5684226,0
+STNE.US,D,20250929,000000,19.21,19.47,19.12,19.46,4639436,0
+STNE.US,D,20250930,000000,19.478,19.95,18.86,18.91,7271400,0
+STNE.US,D,20251001,000000,18.8,19.08,17.96,18.19,7286863,0
+STNE.US,D,20251002,000000,18.29,18.44,17.865,18.2,5851080,0
+STNE.US,D,20251003,000000,18.16,18.28,17.78,17.97,3066892,0
+STNE.US,D,20251006,000000,18,18.18,17.88,17.88,3393545,0
+STNE.US,D,20251007,000000,17.99,18.06,17.455,17.7,6390172,0
+STNE.US,D,20251008,000000,17.85,18.3099,17.7401,18.16,3189099,0
+STNE.US,D,20251009,000000,18.1,18.2,17.755,17.9,3479933,0
+STNE.US,D,20251010,000000,17.9,18.095,17.03,17.24,4730402,0
+STNE.US,D,20251013,000000,17.48,17.48,16.875,17.03,4669989,0
+STNE.US,D,20251014,000000,16.715,17.315,16.63,17,3091918,0
+STNE.US,D,20251015,000000,17.25,18.05,17.1046,17.97,4150713,0
+STNE.US,D,20251016,000000,17.96,18.16,17.61,17.66,2881872,0
+STNE.US,D,20251017,000000,17.452,17.965,17.32,17.86,2649670,0
+STNE.US,D,20251020,000000,18.09,18.765,17.97,18.655,3484761,0
+STNE.US,D,20251021,000000,18.47,18.73,18.26,18.27,2076692,0
+STNE.US,D,20251022,000000,18.3,18.37,18.01,18.18,3535804,0
+STNE.US,D,20251023,000000,18.18,18.925,18.155,18.88,5914305,0
+STNE.US,D,20251024,000000,19.03,19.4385,18.955,19,3197738,0
+STNE.US,D,20251027,000000,19.32,19.49,19.05,19.39,4326657,0
+STNE.US,D,20251028,000000,19.28,19.32,19.045,19.25,2454929,0
+STNE.US,D,20251029,000000,19.21,19.64,18.96,19.06,4103895,0
+STNE.US,D,20251030,000000,18.82,19.165,18.67,18.69,2932332,0
+STNE.US,D,20251031,000000,18.66,19.09,18.5901,19.01,3979584,0
+STNE.US,D,20251103,000000,19.02,19.36,18.76,19.02,4121579,0
+STNE.US,D,20251104,000000,18.67,19.045,18.39,18.82,3969352,0
+STNE.US,D,20251105,000000,19,19.455,18.78,19.04,5348578,0
+STNE.US,D,20251106,000000,19.08,19.28,18.75,18.87,6907727,0
+STNE.US,D,20251107,000000,17.17,17.575,16.295,16.83,18616538,0
+STNE.US,D,20251110,000000,17.185,17.515,17.06,17.14,5762687,0
+STNE.US,D,20251111,000000,17.17,18.3813,17.17,17.68,7704748,0
+STNE.US,D,20251112,000000,17.74,18.02,17.49,17.55,4840366,0
+STNE.US,D,20251113,000000,17.58,17.58,16.54,16.87,10171485,0
+STNE.US,D,20251114,000000,16.69,17.12,16.69,16.77,4611557,0
+STNE.US,D,20251117,000000,16.58,16.9,16.085,16.15,5850965,0
+STNE.US,D,20251118,000000,16.05,16.33,15.91,16,6818062,0
+STNE.US,D,20251119,000000,16.03,16.18,15.73,15.81,6553384,0
+STNE.US,D,20251120,000000,16.14,16.32,14.64,14.68,10788761,0
+STNE.US,D,20251121,000000,14.74,15.01,14.54,14.97,8447129,0
+STNE.US,D,20251124,000000,15.225,15.795,15.03,15.08,44620792,0
+STNE.US,D,20251125,000000,15.14,15.57,15.1,15.51,6936944,0
+STNE.US,D,20251126,000000,15.53,16.025,15.51,15.93,4859198,0
+STNE.US,D,20251128,000000,15.96,17.1356,15.93,16.85,6425058,0
+STNE.US,D,20251201,000000,16.5412,16.835,16.52,16.76,4455326,0
+STNE.US,D,20251202,000000,16.96,17.815,16.91,17.44,7530670,0
+STNE.US,D,20251203,000000,17.48,17.5,15.695,15.74,10226113,0
+STNE.US,D,20251204,000000,15.9,16.08,14.8916,15.73,16820456,0
+STNE.US,D,20251205,000000,15.76,16.1165,14.46,14.68,14476301,0
+STNE.US,D,20251208,000000,14.9056,15.2,14.71,14.88,5961809,0
+STNE.US,D,20251209,000000,14.57,14.72,14.42,14.62,5729218,0
+STNE.US,D,20251210,000000,14.54,15.038,14.4,14.87,4357304,0
+STNE.US,D,20251211,000000,14.87,15.35,14.87,15.23,4784524,0
+STNE.US,D,20251212,000000,15.31,15.64,15.26,15.51,6625781,0
+STNE.US,D,20251215,000000,15.69,15.8,15.27,15.29,6002696,0
+STNE.US,D,20251216,000000,15.09,15.1,14.53,14.67,6799958,0
+STNE.US,D,20251217,000000,14.53,14.69,14.31,14.4,8743840,0
+STNE.US,D,20251218,000000,14.53,14.675,14.2907,14.43,4153012,0
+STNE.US,D,20251219,000000,14.46,14.77,14.23,14.3,5859274,0
+STNE.US,D,20251222,000000,14.16,14.26,13.83,14.14,3961968,0
+STNE.US,D,20251223,000000,14.59,15.19,14.47,14.73,5844066,0
+STNE.US,D,20251224,000000,14.67,14.79,14.59,14.67,1537147,0
+STNE.US,D,20251226,000000,14.62,14.99,14.585,14.83,2649325,0
+STNE.US,D,20251229,000000,14.79,14.93,14.7,14.84,2993513,0
+STNE.US,D,20251230,000000,15.005,15.28,14.82,15.06,2599115,0
+STNE.US,D,20251231,000000,15,15.025,14.72,14.79,1963749,0
+STNE.US,D,20260102,000000,14.96,15.06,14.6,14.69,2395983,0
+STNE.US,D,20260105,000000,14.63,15.29,14.47,15.17,3081570,0
+STNE.US,D,20260106,000000,15.275,15.6,14.93,15.11,4873257,0
+STNE.US,D,20260107,000000,14.41,14.45,13.764,14.07,12511739,0
+STNE.US,D,20260108,000000,14.01,14.83,14,14.63,8772627,0
+STNE.US,D,20260109,000000,14.65,15.08,14.65,14.89,5288930,0
+STNE.US,D,20260112,000000,14.74,15.04,14.63,14.93,2419548,0
+STNE.US,D,20260113,000000,14.79,14.84,14.39,14.5,3817817,0
+STNE.US,D,20260114,000000,14.5,14.7,14.18,14.4,4832145,0
+STNE.US,D,20260115,000000,14.525,15.02,14.28,14.8,4819980,0
+STNE.US,D,20260116,000000,14.74,14.8,14.425,14.49,2984789,0
+STNE.US,D,20260120,000000,14.13,14.8,14.105,14.54,4603845,0
+STNE.US,D,20260121,000000,14.7,15.28,14.65,14.92,4667806,0
+STNE.US,D,20260122,000000,15.19,16.155,15.19,16.085,9303560,0
+STNE.US,D,20260123,000000,15.955,16.1406,15.8,15.99,4412445,0
+STNE.US,D,20260126,000000,16.05,16.46,15.95,16.28,3854340,0
+STNE.US,D,20260127,000000,16.6,16.98,16.365,16.59,5078243,0
+STNE.US,D,20260128,000000,16.77,17.04,16.38,16.99,5657328,0
+STNE.US,D,20260129,000000,17.08,17.2807,16.29,16.72,7972290,0
+STNE.US,D,20260130,000000,16.46,16.59,15.825,16.14,8764514,0
+STNE.US,D,20260202,000000,16.27,17.055,16.15,16.935,5207047,0
+STNE.US,D,20260203,000000,17.07,17.54,16.51,16.75,7068614,0
+STNE.US,D,20260204,000000,16.75,16.84,16.035,16.33,5248108,0
+STNE.US,D,20260205,000000,16.26,16.87,15.845,16.19,5602518,0
+STNE.US,D,20260206,000000,16.4,17.09,15.85,17.08,4593124,0
+STNE.US,D,20260209,000000,17.4,18.135,16.9075,17.99,6853774,0
+STNE.US,D,20260210,000000,17.99,18.19,17.695,17.82,4473113,0
+STNE.US,D,20260211,000000,18.15,18.18,17.37,17.67,7258448,0
+STNE.US,D,20260212,000000,17.65,17.7502,16.48,16.75,4724479,0
+STNE.US,D,20260213,000000,16.43,16.86,16.19,16.86,4793113,0
+STNE.US,D,20260217,000000,16.86,17.1,16.18,16.46,4543925,0
+STNE.US,D,20260218,000000,16.565,16.87,16.395,16.455,3549446,0
diff --git a/daily/us/nasdaq stocks/2/stok.us.txt b/daily/us/nasdaq stocks/2/stok.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dd20a06cfbb776ca66c3902ea5aa565364b29801
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/stok.us.txt	
@@ -0,0 +1,1677 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STOK.US,D,20190619,000000,27.21,30.14,25.51,25.57,6258569,0
+STOK.US,D,20190620,000000,25.01,27.5,23.38,26,762963,0
+STOK.US,D,20190621,000000,25.84,27.4,24.68,27.29,309341,0
+STOK.US,D,20190624,000000,26.96,26.96,24.66,25.53,322903,0
+STOK.US,D,20190625,000000,25.75,26.52,24.75,25.99,147023,0
+STOK.US,D,20190626,000000,26.19,26.68,25.39,26.41,179167,0
+STOK.US,D,20190627,000000,26.54,29,26.02,28.86,492217,0
+STOK.US,D,20190628,000000,29.28,31.7555,28.245,29.17,290745,0
+STOK.US,D,20190701,000000,29.89,29.89,27.035,28.87,159368,0
+STOK.US,D,20190702,000000,28.8,29.8559,27.5,28.59,226762,0
+STOK.US,D,20190703,000000,28.63,28.99,27.45,28.15,61754,0
+STOK.US,D,20190705,000000,27.57,30.31,27.32,28,211757,0
+STOK.US,D,20190708,000000,28.28,28.48,26.5,27.29,201224,0
+STOK.US,D,20190709,000000,27.49,27.49,26.5,26.65,221692,0
+STOK.US,D,20190710,000000,26.73,28.065,26.6,26.71,180961,0
+STOK.US,D,20190711,000000,26.79,28.9999,26.45,27.85,328784,0
+STOK.US,D,20190712,000000,27.91,27.91,26.68,26.98,84235,0
+STOK.US,D,20190715,000000,27.2,28.68,25.71,26.22,144259,0
+STOK.US,D,20190716,000000,26.22,27.73,25.2635,26.38,112981,0
+STOK.US,D,20190717,000000,26.64,26.64,24.51,24.56,99296,0
+STOK.US,D,20190718,000000,24.56,24.9099,22.84,23.89,104538,0
+STOK.US,D,20190719,000000,23.76,24.4845,23.15,23.45,84838,0
+STOK.US,D,20190722,000000,23.29,23.85,22.01,23,156045,0
+STOK.US,D,20190723,000000,23.23,25.86,22.39,25.5,119392,0
+STOK.US,D,20190724,000000,25.26,25.5,23.485,25.07,47548,0
+STOK.US,D,20190725,000000,24.81,25.235,22.33,23.24,93705,0
+STOK.US,D,20190726,000000,23.05,24.6,22.65,23.89,20649,0
+STOK.US,D,20190729,000000,23.68,24.44,22.92,23.65,153045,0
+STOK.US,D,20190730,000000,23.53,24.92,23.34,24.37,52388,0
+STOK.US,D,20190731,000000,24.59,24.65,23.0661,24.64,34669,0
+STOK.US,D,20190801,000000,24.73,25.8,23.81,25.65,77160,0
+STOK.US,D,20190802,000000,25.37,26.99,25.37,26.35,74091,0
+STOK.US,D,20190805,000000,25.99,26.965,24.82,25.31,76092,0
+STOK.US,D,20190806,000000,26.45,27.1,25.51,26.45,77095,0
+STOK.US,D,20190807,000000,26.39,27.8161,25.62,26.85,102071,0
+STOK.US,D,20190808,000000,27.01,28.66,26.55,27.98,66323,0
+STOK.US,D,20190809,000000,27.82,29.5689,26.29,28.78,140117,0
+STOK.US,D,20190812,000000,28.7714,29.26,25.92,28.19,119451,0
+STOK.US,D,20190813,000000,28.05,30.47,27.84,30,288560,0
+STOK.US,D,20190814,000000,28.13,31.59,26.46,30.27,71722,0
+STOK.US,D,20190815,000000,31,31.97,29.31,30,131073,0
+STOK.US,D,20190816,000000,30,31.76,28.68,30.87,101516,0
+STOK.US,D,20190819,000000,30.89,31.93,29.42,31.6,69974,0
+STOK.US,D,20190820,000000,31.42,33,30.4917,32.63,105356,0
+STOK.US,D,20190821,000000,32.83,32.9931,31.19,31.92,77871,0
+STOK.US,D,20190822,000000,32.06,34.71,29.82,31.93,113218,0
+STOK.US,D,20190823,000000,31.74,33.145,31.085,31.82,68022,0
+STOK.US,D,20190826,000000,31.9,35.8581,31.7,35.03,113671,0
+STOK.US,D,20190827,000000,35.31,35.97,32.03,33.16,199647,0
+STOK.US,D,20190828,000000,32.58,35.25,32.095,34.87,145097,0
+STOK.US,D,20190829,000000,34.86,37.9,34.01,37.4,168491,0
+STOK.US,D,20190830,000000,37.75,38.43,37.38,37.44,91547,0
+STOK.US,D,20190903,000000,37.76,39.04,37.41,37.72,140912,0
+STOK.US,D,20190904,000000,38,38.76,36,36.09,245156,0
+STOK.US,D,20190905,000000,36.05,37.4,34.86,36.51,190514,0
+STOK.US,D,20190906,000000,36.28,38.26,35.26,35.55,248844,0
+STOK.US,D,20190909,000000,35.71,35.71,33.16,33.48,270541,0
+STOK.US,D,20190910,000000,32.91,33.33,28.8,28.8,288956,0
+STOK.US,D,20190911,000000,28.83,30.6,28.06,28.5,223263,0
+STOK.US,D,20190912,000000,28.51,29.81,27.23,27.59,152135,0
+STOK.US,D,20190913,000000,27.64,27.93,25.59,26.59,203291,0
+STOK.US,D,20190916,000000,26.41,27.3,23.6,23.63,247638,0
+STOK.US,D,20190917,000000,23.81,24.885,22.41,24.25,219593,0
+STOK.US,D,20190918,000000,24.42,24.9,22.51,22.81,257380,0
+STOK.US,D,20190919,000000,22.75,23.72,21.66,22.05,288266,0
+STOK.US,D,20190920,000000,22.14,23.77,21.2664,23.11,1734846,0
+STOK.US,D,20190923,000000,23.14,25.89,23.14,25.44,395264,0
+STOK.US,D,20190924,000000,25.67,25.6915,24.15,24.92,317554,0
+STOK.US,D,20190925,000000,24.95,25.01,22.49,22.79,256361,0
+STOK.US,D,20190926,000000,22.88,23.6674,21.27,21.39,111224,0
+STOK.US,D,20190927,000000,21.49,22.325,19.21,20.53,277428,0
+STOK.US,D,20190930,000000,20.46,22.36,19.9281,21.49,116846,0
+STOK.US,D,20191001,000000,21.75,22.48,21.33,22.06,158552,0
+STOK.US,D,20191002,000000,22.01,22.02,20.08,21.68,132647,0
+STOK.US,D,20191003,000000,21.68,22.87,21.055,21.86,127653,0
+STOK.US,D,20191004,000000,21.94,22.46,20.01,21.77,49112,0
+STOK.US,D,20191007,000000,21.72,22.1,20.545,21.29,112763,0
+STOK.US,D,20191008,000000,21.02,21.83,19.225,21.53,121774,0
+STOK.US,D,20191009,000000,21.67,21.77,19.32,20.01,158838,0
+STOK.US,D,20191010,000000,19.87,20.95,19.87,20.7,75140,0
+STOK.US,D,20191011,000000,20.77,22.0726,20.58,20.9,78289,0
+STOK.US,D,20191014,000000,20.86,22.3,20.1,20.46,67968,0
+STOK.US,D,20191015,000000,20.44,22.175,20.0256,21.81,75066,0
+STOK.US,D,20191016,000000,21.78,22.84,21.6633,22.25,51650,0
+STOK.US,D,20191017,000000,22.31,23.17,22.04,22.28,94494,0
+STOK.US,D,20191018,000000,22.1,22.5349,21.43,22.31,76666,0
+STOK.US,D,20191021,000000,22.42,22.93,21.56,22.72,58121,0
+STOK.US,D,20191022,000000,22.77,23.41,22.39,22.96,66821,0
+STOK.US,D,20191023,000000,23.05,23.09,21.87,22.71,96924,0
+STOK.US,D,20191024,000000,22.74,23.24,22.02,22.86,108019,0
+STOK.US,D,20191025,000000,23.26,25.32,21.68,24.93,188965,0
+STOK.US,D,20191028,000000,25.15,25.94,24.46,25.85,129966,0
+STOK.US,D,20191029,000000,26.11,30,25.85,29.8,240227,0
+STOK.US,D,20191030,000000,29.8,29.97,27.5227,29.02,200394,0
+STOK.US,D,20191031,000000,29,29,27.0105,28.34,118535,0
+STOK.US,D,20191101,000000,28.5,29.01,27.83,28.71,83891,0
+STOK.US,D,20191104,000000,29.44,30.8,29,30.47,264278,0
+STOK.US,D,20191105,000000,30.52,31.86,30.09,30.79,69518,0
+STOK.US,D,20191106,000000,30.71,31.06,28.41,28.82,129845,0
+STOK.US,D,20191107,000000,29.38,30.0968,27.785,28.17,93655,0
+STOK.US,D,20191108,000000,27.92,30.02,27.27,29.87,165666,0
+STOK.US,D,20191111,000000,29.79,30.45,29.25,29.79,106215,0
+STOK.US,D,20191112,000000,30.27,31.36,26.24,27.41,162341,0
+STOK.US,D,20191113,000000,27.86,28,26.07,26.49,88165,0
+STOK.US,D,20191114,000000,26.31,26.55,25.28,25.91,145650,0
+STOK.US,D,20191115,000000,25.85,25.88,23.19,23.32,196769,0
+STOK.US,D,20191118,000000,23.29,23.83,22.44,23.74,95830,0
+STOK.US,D,20191119,000000,23.78,24.43,23.26,23.86,109710,0
+STOK.US,D,20191120,000000,23.7,24.31,22.43,24.1,150317,0
+STOK.US,D,20191121,000000,24.02,24.11,22.6,22.8,91723,0
+STOK.US,D,20191122,000000,22.88,23.14,22.16,22.49,74760,0
+STOK.US,D,20191125,000000,22.57,24.1,22.04,23.89,90130,0
+STOK.US,D,20191126,000000,23.88,24.98,23.28,24.76,231429,0
+STOK.US,D,20191127,000000,24.75,25.32,24.5,24.96,123164,0
+STOK.US,D,20191129,000000,24.88,25.03,24.4,24.5,27536,0
+STOK.US,D,20191202,000000,24.54,25.77,24.32,25.5,107410,0
+STOK.US,D,20191203,000000,25.14,25.59,23.3,24.4,286106,0
+STOK.US,D,20191204,000000,24.28,25.6,23.96,25.22,149668,0
+STOK.US,D,20191205,000000,25.47,26.44,24.64,25.03,106436,0
+STOK.US,D,20191206,000000,25.22,29.25,25.22,28.98,101502,0
+STOK.US,D,20191209,000000,28.98,30.555,25.9,27.11,151404,0
+STOK.US,D,20191210,000000,27.11,28.065,25.16,25.37,132932,0
+STOK.US,D,20191211,000000,25.46,25.46,22.59,23.17,322060,0
+STOK.US,D,20191212,000000,23.21,24.3,23.01,23.82,72995,0
+STOK.US,D,20191213,000000,23.78,24.98,23.77,24.16,77188,0
+STOK.US,D,20191216,000000,24.58,25.25,23.22,24.98,137062,0
+STOK.US,D,20191217,000000,25.16,26.98,25.16,26.77,150649,0
+STOK.US,D,20191218,000000,27.47,29.09,26.9867,27.61,137667,0
+STOK.US,D,20191219,000000,27.88,28.75,27.3298,28.08,140224,0
+STOK.US,D,20191220,000000,28.3,29.94,27.46,29.34,564237,0
+STOK.US,D,20191223,000000,29.43,29.76,26.25,26.87,239422,0
+STOK.US,D,20191224,000000,26.97,28.72,26.97,28.6,74094,0
+STOK.US,D,20191226,000000,28.6,28.6,27.11,27.24,125761,0
+STOK.US,D,20191227,000000,27.41,27.41,26.3591,26.58,74157,0
+STOK.US,D,20191230,000000,26.61,27.86,25.67,27.56,131374,0
+STOK.US,D,20191231,000000,27.47,29.58,27.435,28.32,151637,0
+STOK.US,D,20200102,000000,28.78,28.78,25.85,26.54,107302,0
+STOK.US,D,20200103,000000,26.07,26.43,24.93,25.02,151242,0
+STOK.US,D,20200106,000000,25,27.1555,24.075,24.7,174271,0
+STOK.US,D,20200107,000000,24.69,24.91,24.19,24.61,87260,0
+STOK.US,D,20200108,000000,24.74,26.03,24.61,25.76,249759,0
+STOK.US,D,20200109,000000,26,26.16,24.8,25.4,152145,0
+STOK.US,D,20200110,000000,25.56,26.04,24.57,25.33,121106,0
+STOK.US,D,20200113,000000,25.34,25.34,23.77,24.08,87271,0
+STOK.US,D,20200114,000000,23.88,24.56,23.32,23.39,71445,0
+STOK.US,D,20200115,000000,23.5,24.56,23.345,23.52,116900,0
+STOK.US,D,20200116,000000,23.71,24.6469,23.33,23.69,80920,0
+STOK.US,D,20200117,000000,23.92,23.92,23.06,23.55,88230,0
+STOK.US,D,20200121,000000,23.7,23.934,23.07,23.35,53867,0
+STOK.US,D,20200122,000000,23.55,24.42,23.12,23.9,160189,0
+STOK.US,D,20200123,000000,23.8,25.77,23.46,25.26,241280,0
+STOK.US,D,20200124,000000,25.39,25.8,23.12,23.66,354529,0
+STOK.US,D,20200127,000000,23.73,24.44,23.12,23.42,237376,0
+STOK.US,D,20200128,000000,23.73,24.55,23.45,23.47,72801,0
+STOK.US,D,20200129,000000,23.46,24.34,23.26,23.9,48738,0
+STOK.US,D,20200130,000000,23.68,27.91,23.45,27.86,837437,0
+STOK.US,D,20200131,000000,28.02,31.0904,27.87,27.96,227244,0
+STOK.US,D,20200203,000000,28.75,29.4246,27,27.4,163136,0
+STOK.US,D,20200204,000000,27.58,29.335,27.45,28.7,91828,0
+STOK.US,D,20200205,000000,29.05,29.54,27.54,28.08,89321,0
+STOK.US,D,20200206,000000,28.33,30.0369,28.3,28.99,59707,0
+STOK.US,D,20200207,000000,29,29.07,27.6,28.04,75359,0
+STOK.US,D,20200210,000000,30.01,34.3,30,34.15,381747,0
+STOK.US,D,20200211,000000,34,34.69,30.06,30.21,253113,0
+STOK.US,D,20200212,000000,30.74,31.38,28.5,29.365,204374,0
+STOK.US,D,20200213,000000,29.41,29.86,27.62,28.15,124904,0
+STOK.US,D,20200214,000000,28.15,28.745,26.56,26.89,201812,0
+STOK.US,D,20200218,000000,27,28.9443,26.81,28.68,94156,0
+STOK.US,D,20200219,000000,28.75,29.2451,26.3222,27.67,197075,0
+STOK.US,D,20200220,000000,27.74,28,26.5342,27.19,125745,0
+STOK.US,D,20200221,000000,27.2,27.6,26.68,27.44,93522,0
+STOK.US,D,20200224,000000,26.501,26.885,24.64,24.99,119167,0
+STOK.US,D,20200225,000000,25,25.7975,24.04,24.5,87170,0
+STOK.US,D,20200226,000000,24.77,26.84,24.61,25.4,161748,0
+STOK.US,D,20200227,000000,25,25,22.5,22.79,124622,0
+STOK.US,D,20200228,000000,22.19,24.75,21.27,24.75,188914,0
+STOK.US,D,20200302,000000,25.32,27.25,25.06,26.91,275562,0
+STOK.US,D,20200303,000000,27.02,28.6,26.25,26.71,200145,0
+STOK.US,D,20200304,000000,27.17,27.81,26.84,27.59,138616,0
+STOK.US,D,20200305,000000,26.95,27.8,25.97,27.05,214118,0
+STOK.US,D,20200306,000000,26.33,27.01,24.395,25.35,334798,0
+STOK.US,D,20200309,000000,22.57,24.62,21.1,22.25,351975,0
+STOK.US,D,20200310,000000,22.85,24.245,22.01,23.96,436954,0
+STOK.US,D,20200311,000000,23.17,24.37,19,19.49,390355,0
+STOK.US,D,20200312,000000,18.06,19.215,17.781,18.34,279842,0
+STOK.US,D,20200313,000000,19.17,21.62,15.82,21.32,171178,0
+STOK.US,D,20200316,000000,16.32,18.13,16.01,16.8,353056,0
+STOK.US,D,20200317,000000,17.14,20.74,16.39,20.25,424475,0
+STOK.US,D,20200318,000000,19.06,19.78,17.7691,18.59,222742,0
+STOK.US,D,20200319,000000,18.83,23.5,18.61,22.6,239993,0
+STOK.US,D,20200320,000000,22.87,23.5,21.24,22.21,1258851,0
+STOK.US,D,20200323,000000,22.66,22.66,17.55,19.62,402999,0
+STOK.US,D,20200324,000000,21.19,22.38,20.09,21.35,246283,0
+STOK.US,D,20200325,000000,21.26,22.72,19.84,20.25,347487,0
+STOK.US,D,20200326,000000,20.43,22.69,20.25,22.65,254844,0
+STOK.US,D,20200327,000000,21.96,22.5,20.76,21.7,228424,0
+STOK.US,D,20200330,000000,22.51,22.97,21.76,22.38,243663,0
+STOK.US,D,20200331,000000,22.43,22.99,21.67,22.9,149213,0
+STOK.US,D,20200401,000000,21.8,22.85,21.1,21.48,177412,0
+STOK.US,D,20200402,000000,21.29,21.94,20.01,20.96,185147,0
+STOK.US,D,20200403,000000,20.74,21.215,20.2,21,171089,0
+STOK.US,D,20200406,000000,22.39,22.5,21.58,22,236666,0
+STOK.US,D,20200407,000000,22.57,22.96,21.14,21.4,193753,0
+STOK.US,D,20200408,000000,21.93,21.93,21.17,21.4,236898,0
+STOK.US,D,20200409,000000,21.78,22.43,21.22,21.75,264220,0
+STOK.US,D,20200413,000000,21.73,22.2264,21.01,21.51,238585,0
+STOK.US,D,20200414,000000,22.24,22.71,21.75,22,195506,0
+STOK.US,D,20200415,000000,22.01,22.22,21.12,21.77,278854,0
+STOK.US,D,20200416,000000,22.1,22.94,21.51,22.69,231863,0
+STOK.US,D,20200417,000000,23.49,23.5,22.4,22.83,200136,0
+STOK.US,D,20200420,000000,22.6,22.945,21.39,21.64,126435,0
+STOK.US,D,20200421,000000,21.22,22.35,20.2,20.81,134596,0
+STOK.US,D,20200422,000000,21.07,21.33,20.49,20.76,94109,0
+STOK.US,D,20200423,000000,20.77,22.27,20.77,21.89,78559,0
+STOK.US,D,20200424,000000,21.95,22.87,21.56,22.74,62878,0
+STOK.US,D,20200427,000000,23.16,24,23.05,23.55,106518,0
+STOK.US,D,20200428,000000,23.95,23.95,22.12,22.17,48705,0
+STOK.US,D,20200429,000000,22.86,23.92,22.17,23.14,66991,0
+STOK.US,D,20200430,000000,23.04,23.34,20.93,21.03,84777,0
+STOK.US,D,20200501,000000,20.66,20.8593,19,20.26,110045,0
+STOK.US,D,20200504,000000,20.22,21.34,20.02,21.34,53197,0
+STOK.US,D,20200505,000000,21.72,23.25,21.6,23.16,121975,0
+STOK.US,D,20200506,000000,23.16,23.51,21.74,21.88,56381,0
+STOK.US,D,20200507,000000,22.18,22.36,21.56,21.91,44812,0
+STOK.US,D,20200508,000000,22.31,23.655,22.31,23.1,125207,0
+STOK.US,D,20200511,000000,22.75,23.75,22.27,23.61,137431,0
+STOK.US,D,20200512,000000,23.37,25.86,23,24.2,122186,0
+STOK.US,D,20200513,000000,24.185,25.32,23.735,24.82,116623,0
+STOK.US,D,20200514,000000,24.45,25.03,23.58,23.97,198589,0
+STOK.US,D,20200515,000000,24.39,25.36,23.68,24.88,46506,0
+STOK.US,D,20200518,000000,26.13,29.23,26.0387,27.64,129592,0
+STOK.US,D,20200519,000000,27.48,27.67,26.02,26.13,102074,0
+STOK.US,D,20200520,000000,26.85,28.62,26.235,28.5,94838,0
+STOK.US,D,20200521,000000,28.45,29.4399,27.4458,29.22,56936,0
+STOK.US,D,20200522,000000,29.19,30.39,28.72,29.73,55101,0
+STOK.US,D,20200526,000000,30,30.04,26.41,26.45,171592,0
+STOK.US,D,20200527,000000,26.48,28.04,24.9,27.79,89872,0
+STOK.US,D,20200528,000000,28.02,28.52,26.5601,26.91,61336,0
+STOK.US,D,20200529,000000,26.88,27.81,26.11,27.66,71671,0
+STOK.US,D,20200601,000000,27.98,27.99,25.37,25.45,185262,0
+STOK.US,D,20200602,000000,25.66,26.3525,24.275,25.78,91491,0
+STOK.US,D,20200603,000000,26.08,27.08,25.44,26.53,86106,0
+STOK.US,D,20200604,000000,26.38,26.92,24.335,24.74,69317,0
+STOK.US,D,20200605,000000,25.33,25.8968,24.26,24.65,124604,0
+STOK.US,D,20200608,000000,25.21,26.61,24.655,26.43,126540,0
+STOK.US,D,20200609,000000,26.18,27.18,25.24,27.09,78251,0
+STOK.US,D,20200610,000000,27,27.3093,25.01,25.18,86535,0
+STOK.US,D,20200611,000000,24.94,25.02,22.6,22.93,210026,0
+STOK.US,D,20200612,000000,23.63,24.305,22.25,22.54,153545,0
+STOK.US,D,20200615,000000,22.37,23.66,22,23.37,226972,0
+STOK.US,D,20200616,000000,24.18,24.205,22.89,23.27,152775,0
+STOK.US,D,20200617,000000,23.3,23.5599,22.76,23.03,217820,0
+STOK.US,D,20200618,000000,22.91,24.13,22.91,23.2,281648,0
+STOK.US,D,20200619,000000,23.31,23.77,23,23.17,298893,0
+STOK.US,D,20200622,000000,23.18,24.01,22.75,23.83,240225,0
+STOK.US,D,20200623,000000,24.1,25.5,24.1,24.79,256840,0
+STOK.US,D,20200624,000000,24.52,25.105,23.295,23.72,151750,0
+STOK.US,D,20200625,000000,23.65,23.73,22.81,23.53,129179,0
+STOK.US,D,20200626,000000,23.41,23.82,22.87,23.65,683868,0
+STOK.US,D,20200629,000000,24.08,24.12,23.01,23.21,121820,0
+STOK.US,D,20200630,000000,23.21,24.05,22.8,23.83,126656,0
+STOK.US,D,20200701,000000,23.8,23.8,22.87,23.34,109274,0
+STOK.US,D,20200702,000000,23.69,23.69,22.91,23.02,86306,0
+STOK.US,D,20200706,000000,23.48,23.54,22.99,23.05,68678,0
+STOK.US,D,20200707,000000,22.64,23.26,22.2,23.05,90789,0
+STOK.US,D,20200708,000000,23.09,23.765,22.94,23.4,59832,0
+STOK.US,D,20200709,000000,23.4,23.62,22.8,23.15,84129,0
+STOK.US,D,20200710,000000,23.08,23.44,22.425,23.4,157031,0
+STOK.US,D,20200713,000000,23.57,24.065,22.22,22.23,273320,0
+STOK.US,D,20200714,000000,22.23,23.54,22.1,23.25,150135,0
+STOK.US,D,20200715,000000,23.76,24.68,23.741,24.43,136134,0
+STOK.US,D,20200716,000000,25.06,25.6141,24.07,24.36,129628,0
+STOK.US,D,20200717,000000,25.09,27.46,24.9506,27.14,172411,0
+STOK.US,D,20200720,000000,27.77,28.8,27.54,28.57,185334,0
+STOK.US,D,20200721,000000,29,29.21,27.42,27.72,110515,0
+STOK.US,D,20200722,000000,28.01,28.86,27.3582,28.82,79073,0
+STOK.US,D,20200723,000000,28.92,29.85,28.74,29.27,168665,0
+STOK.US,D,20200724,000000,29.03,29.06,25,25.15,212362,0
+STOK.US,D,20200727,000000,26.4,26.9451,25.68,25.75,102596,0
+STOK.US,D,20200728,000000,25.76,26.6654,25.49,26.14,159051,0
+STOK.US,D,20200729,000000,26.15,26.75,26.07,26.35,68088,0
+STOK.US,D,20200730,000000,26.1,26.31,25.1,25.61,103754,0
+STOK.US,D,20200731,000000,25.53,25.56,24.51,25.19,100879,0
+STOK.US,D,20200803,000000,25.03,25.71,24.18,24.95,168061,0
+STOK.US,D,20200804,000000,24.95,26.23,24.66,26.1,144929,0
+STOK.US,D,20200805,000000,26.36,26.63,25.96,26.62,45419,0
+STOK.US,D,20200806,000000,26.64,26.91,26.16,26.5,59471,0
+STOK.US,D,20200807,000000,26.44,27.19,26.34,26.81,58860,0
+STOK.US,D,20200810,000000,27,28.4,26.2,28.19,139309,0
+STOK.US,D,20200811,000000,28.57,29.22,27.455,28.08,84630,0
+STOK.US,D,20200812,000000,28.26,28.97,27.85,28.46,120525,0
+STOK.US,D,20200813,000000,28.38,28.83,28.25,28.57,77406,0
+STOK.US,D,20200814,000000,28.56,29.5,28.24,29.09,49438,0
+STOK.US,D,20200817,000000,29.09,29.16,28.4,28.71,57194,0
+STOK.US,D,20200818,000000,28.54,28.73,28.02,28.64,96177,0
+STOK.US,D,20200819,000000,28.54,28.54,27.71,27.76,63446,0
+STOK.US,D,20200820,000000,27.45,28.93,27.45,28.84,75910,0
+STOK.US,D,20200821,000000,28.82,28.89,27.77,27.97,42714,0
+STOK.US,D,20200824,000000,28.32,28.4887,27.7,28.29,89705,0
+STOK.US,D,20200825,000000,28.44,29.09,28.22,28.97,37063,0
+STOK.US,D,20200826,000000,29,29.43,28.76,29,57847,0
+STOK.US,D,20200827,000000,29.09,29.44,28.63,29.19,34774,0
+STOK.US,D,20200828,000000,29.29,30,28.91,29.09,84330,0
+STOK.US,D,20200831,000000,29.25,29.74,28.81,29.37,60456,0
+STOK.US,D,20200901,000000,29.07,29.07,27.5,28.56,85496,0
+STOK.US,D,20200902,000000,28.46,28.86,27.9217,28.57,81023,0
+STOK.US,D,20200903,000000,28.4,28.62,27.57,28,73468,0
+STOK.US,D,20200904,000000,28.3,28.94,27.62,28.78,68108,0
+STOK.US,D,20200908,000000,28.64,30,28.14,29.45,123202,0
+STOK.US,D,20200909,000000,29.88,31.98,29.88,31.79,99766,0
+STOK.US,D,20200910,000000,31.8,32.94,31.58,31.93,52958,0
+STOK.US,D,20200911,000000,31.84,33.385,31.59,31.91,63917,0
+STOK.US,D,20200914,000000,32.38,35,32.38,34.6,175955,0
+STOK.US,D,20200915,000000,34.47,34.52,31.75,32.71,182330,0
+STOK.US,D,20200916,000000,32.94,34.89,32.645,34.09,60066,0
+STOK.US,D,20200917,000000,33.62,34.96,33.62,34.85,48613,0
+STOK.US,D,20200918,000000,34.45,37.88,34.315,37.48,386405,0
+STOK.US,D,20200921,000000,36.46,36.575,34.335,35.18,161483,0
+STOK.US,D,20200922,000000,35.31,35.31,34.17,34.27,75696,0
+STOK.US,D,20200923,000000,34.31,35.99,32.19,33.41,243679,0
+STOK.US,D,20200924,000000,33.25,34.41,32.45,32.94,47480,0
+STOK.US,D,20200925,000000,32.63,34.77,32.63,34.54,65273,0
+STOK.US,D,20200928,000000,34.69,35.92,34.605,34.93,105651,0
+STOK.US,D,20200929,000000,35.99,35.99,34.16,34.33,48967,0
+STOK.US,D,20200930,000000,34.24,34.32,32.9,33.49,61974,0
+STOK.US,D,20201001,000000,33.64,35,33.64,34.46,131984,0
+STOK.US,D,20201002,000000,33.76,34.94,33.26,33.62,89700,0
+STOK.US,D,20201005,000000,33.9,35.45,33.9,35.36,57323,0
+STOK.US,D,20201006,000000,35.51,36.79,35.03,35.44,48913,0
+STOK.US,D,20201007,000000,35.98,38.29,35.6904,37.74,70173,0
+STOK.US,D,20201008,000000,36.675,38.48,36.675,37.84,54332,0
+STOK.US,D,20201009,000000,37.9,38.93,37.51,38.89,33109,0
+STOK.US,D,20201012,000000,39.04,39.8,37.81,39.04,87219,0
+STOK.US,D,20201013,000000,38.79,40,38.7,39.05,42395,0
+STOK.US,D,20201014,000000,39.38,39.57,37.54,38.59,47853,0
+STOK.US,D,20201015,000000,37.6,39.06,36.94,38.93,45974,0
+STOK.US,D,20201016,000000,38.72,40.7,38.54,39.32,52937,0
+STOK.US,D,20201019,000000,38.9,39.84,37.18,37.5,105142,0
+STOK.US,D,20201020,000000,37.94,39.15,37.9,38.25,35835,0
+STOK.US,D,20201021,000000,38.22,38.71,37.4,37.97,50714,0
+STOK.US,D,20201022,000000,37.88,39.6064,37.23,38.81,98874,0
+STOK.US,D,20201023,000000,40.91,40.9962,38.86,40.17,64000,0
+STOK.US,D,20201026,000000,39.39,40.53,36.9657,39.64,65116,0
+STOK.US,D,20201027,000000,39.64,41.5608,39.21,41.02,122799,0
+STOK.US,D,20201028,000000,39.93,40.9,38,38.31,122163,0
+STOK.US,D,20201029,000000,38.06,40.08,36.61,39.81,58012,0
+STOK.US,D,20201030,000000,39.19,39.52,37.7401,38.39,45508,0
+STOK.US,D,20201102,000000,38.52,38.65,36.3,37.85,153548,0
+STOK.US,D,20201103,000000,38.25,39.975,38.25,39.62,63117,0
+STOK.US,D,20201104,000000,39.31,42.5,39.31,39.96,117434,0
+STOK.US,D,20201105,000000,39.9,42.11,39.26,41,121638,0
+STOK.US,D,20201106,000000,41,41.08,39.46,39.87,43590,0
+STOK.US,D,20201109,000000,41.61,43.69,41.0037,42.52,67855,0
+STOK.US,D,20201110,000000,43.01,47.305,42.859,46.57,251937,0
+STOK.US,D,20201111,000000,46.82,46.82,44.015,45.22,99027,0
+STOK.US,D,20201112,000000,44,45.9593,40.75,44.16,172651,0
+STOK.US,D,20201113,000000,48.99,48.99,43.49,44.99,158501,0
+STOK.US,D,20201116,000000,45.5,45.5,43.87,45.02,129546,0
+STOK.US,D,20201117,000000,45,46.1,41.1,41.71,170383,0
+STOK.US,D,20201118,000000,41.71,44.61,41.035,41.2,156774,0
+STOK.US,D,20201119,000000,39.76,43.44,39.76,40.79,144586,0
+STOK.US,D,20201120,000000,40.67,49.01,40.4,46.03,1070307,0
+STOK.US,D,20201123,000000,45.5435,48.76,44.37,46.15,226560,0
+STOK.US,D,20201124,000000,46.61,49,46.21,47.33,161289,0
+STOK.US,D,20201125,000000,46.85,50,46.17,47.99,168061,0
+STOK.US,D,20201127,000000,49.21,53,48.95,51.17,81164,0
+STOK.US,D,20201130,000000,52.42,53.44,51.02,52.09,161082,0
+STOK.US,D,20201201,000000,52.63,53.8188,48.68,49.3,129660,0
+STOK.US,D,20201202,000000,48.93,49.6112,45.34,46.02,166353,0
+STOK.US,D,20201203,000000,46.01,48.97,45.55,47.27,83837,0
+STOK.US,D,20201204,000000,47.3,50,47.22,49.17,71057,0
+STOK.US,D,20201207,000000,49.33,50.55,48.0601,49.08,83300,0
+STOK.US,D,20201208,000000,48.24,52.13,48.24,51.63,76200,0
+STOK.US,D,20201209,000000,52.12,52.32,49.12,50.28,95521,0
+STOK.US,D,20201210,000000,49.51,52.65,49.505,52,42815,0
+STOK.US,D,20201211,000000,51.95,53.48,51.05,51.8,102663,0
+STOK.US,D,20201214,000000,52.86,58.8899,52.1101,56.04,170867,0
+STOK.US,D,20201215,000000,57.14,58.3291,52.14,55.85,139623,0
+STOK.US,D,20201216,000000,56,56.93,53.86,55.45,125128,0
+STOK.US,D,20201217,000000,55.9,60,54.975,59.9,358784,0
+STOK.US,D,20201218,000000,59.95,64.54,59.36,60.57,780556,0
+STOK.US,D,20201221,000000,59.05,61.85,55.86,60.97,145222,0
+STOK.US,D,20201222,000000,61.6,63.22,58.84,59.92,109266,0
+STOK.US,D,20201223,000000,60.7,61.87,58.76,58.93,531000,0
+STOK.US,D,20201224,000000,59.79,60.305,55.54,58.28,62245,0
+STOK.US,D,20201228,000000,58.73,62.98,57.74,60.85,159443,0
+STOK.US,D,20201229,000000,61.4,61.57,57.14,59.18,96078,0
+STOK.US,D,20201230,000000,59.33,61.62,59.33,60.07,111628,0
+STOK.US,D,20201231,000000,60.33,62.5121,59,61.93,129109,0
+STOK.US,D,20210104,000000,61.72,61.72,57.33,58.07,392232,0
+STOK.US,D,20210105,000000,58.68,60.1637,56.4,57.14,98101,0
+STOK.US,D,20210106,000000,57.279,59.89,55.2,58.69,173671,0
+STOK.US,D,20210107,000000,58.5,61.56,58.1,60.66,109934,0
+STOK.US,D,20210108,000000,60.66,62.42,59.25,61.16,97935,0
+STOK.US,D,20210111,000000,61,61.21,57.2982,58.42,127312,0
+STOK.US,D,20210112,000000,58.37,60.39,57,58.42,119934,0
+STOK.US,D,20210113,000000,58.4,59.4,56,58.2,86243,0
+STOK.US,D,20210114,000000,60.95,66.29,60.13,65.32,135316,0
+STOK.US,D,20210115,000000,64.44,68.285,63.03,66.57,116125,0
+STOK.US,D,20210119,000000,67.7,71.09,67.292,69.81,263702,0
+STOK.US,D,20210120,000000,69.65,71.58,67.73,67.86,98897,0
+STOK.US,D,20210121,000000,68.4,69.7499,65.345,67.53,136524,0
+STOK.US,D,20210122,000000,66.64,67.61,64.36,67.32,97253,0
+STOK.US,D,20210125,000000,66.94,68.52,64.5,67.25,96985,0
+STOK.US,D,20210126,000000,67.95,69.52,64.75,65.2,95919,0
+STOK.US,D,20210127,000000,63.71,65.99,58.39,59.73,162162,0
+STOK.US,D,20210128,000000,60.59,63,59.87,62.01,99340,0
+STOK.US,D,20210129,000000,63.15,63.58,59,61.08,72793,0
+STOK.US,D,20210201,000000,61.26,61.96,56.8,59.05,137019,0
+STOK.US,D,20210202,000000,59.71,63.525,59.71,62.81,183419,0
+STOK.US,D,20210203,000000,62.36,62.565,60.61,61.39,103877,0
+STOK.US,D,20210204,000000,61.44,63.55,61,62.66,60042,0
+STOK.US,D,20210205,000000,62.5,63.17,61.025,63.07,113972,0
+STOK.US,D,20210208,000000,63.22,67.125,62.5,66.71,174241,0
+STOK.US,D,20210209,000000,66.06,68,64.7716,66.33,77692,0
+STOK.US,D,20210210,000000,62.89,65.79,61.3084,62.47,146862,0
+STOK.US,D,20210211,000000,62.53,62.68,60.6,61.65,77192,0
+STOK.US,D,20210212,000000,61.78,62.81,58.735,59.93,103600,0
+STOK.US,D,20210216,000000,59.82,60.845,57.45,59.84,106249,0
+STOK.US,D,20210217,000000,58.82,61.94,58.43,60.78,195972,0
+STOK.US,D,20210218,000000,59.72,59.74,57.1,58.99,84903,0
+STOK.US,D,20210219,000000,58.93,62.56,58.93,60.86,90309,0
+STOK.US,D,20210222,000000,60.41,60.52,58.09,58.41,130874,0
+STOK.US,D,20210223,000000,57,60.95,56.67,59.26,165923,0
+STOK.US,D,20210224,000000,59.19,61.345,57.7947,60.62,61697,0
+STOK.US,D,20210225,000000,59.78,61,57,58.54,80613,0
+STOK.US,D,20210226,000000,58.74,61.1,57.815,59.89,227642,0
+STOK.US,D,20210301,000000,60.64,62.17,59.82,61.14,86405,0
+STOK.US,D,20210302,000000,61.16,64.14,59.25,60,273216,0
+STOK.US,D,20210303,000000,60.52,60.855,57.92,59.3,131239,0
+STOK.US,D,20210304,000000,59.03,60.76,56.34,56.89,363523,0
+STOK.US,D,20210305,000000,57.89,57.89,50.49,54.01,173302,0
+STOK.US,D,20210308,000000,53.85,55.6299,50.3,50.48,106004,0
+STOK.US,D,20210309,000000,51.78,57,51.07,51.88,297293,0
+STOK.US,D,20210310,000000,54.8,54.98,51.73,53.9,123007,0
+STOK.US,D,20210311,000000,54.43,56.63,53.25,53.37,312704,0
+STOK.US,D,20210312,000000,53.4,54.742,50.5,51.26,137163,0
+STOK.US,D,20210315,000000,52,53.79,50.5,52.03,104579,0
+STOK.US,D,20210316,000000,52.03,53.68,49.015,50.45,80321,0
+STOK.US,D,20210317,000000,49.8,52.245,48.67,50.97,86342,0
+STOK.US,D,20210318,000000,50.12,50.51,46.52,46.68,130128,0
+STOK.US,D,20210319,000000,46.68,48.97,45.51,47.9,706539,0
+STOK.US,D,20210322,000000,47.57,50.33,46.23,47.19,115223,0
+STOK.US,D,20210323,000000,46.42,47.2,42.13,42.42,231045,0
+STOK.US,D,20210324,000000,42.6,43.135,39.24,39.32,266277,0
+STOK.US,D,20210325,000000,38.73,41.42,38.49,40,562377,0
+STOK.US,D,20210326,000000,40.14,40.16,35.56,37.8,211590,0
+STOK.US,D,20210329,000000,37.06,38.64,35.4,36.08,219465,0
+STOK.US,D,20210330,000000,36.75,38.01,35.43,37.05,177821,0
+STOK.US,D,20210331,000000,37.47,40.12,37.47,38.84,226366,0
+STOK.US,D,20210401,000000,39.42,40.6,38.5,39.33,168645,0
+STOK.US,D,20210405,000000,39.93,41,38.88,39.74,195859,0
+STOK.US,D,20210406,000000,39.85,39.85,36.63,36.92,109704,0
+STOK.US,D,20210407,000000,36.93,38.17,35.47,35.52,129092,0
+STOK.US,D,20210408,000000,36.06,37.32,34.88,35.24,88200,0
+STOK.US,D,20210409,000000,34.86,35.48,33.9407,34.35,141872,0
+STOK.US,D,20210412,000000,34.35,34.6,32.48,33.04,179408,0
+STOK.US,D,20210413,000000,33.24,34.06,32.075,33.06,244342,0
+STOK.US,D,20210414,000000,33.2,34.93,33.2,34.31,356392,0
+STOK.US,D,20210415,000000,34.88,34.9,31.85,32.91,180623,0
+STOK.US,D,20210416,000000,33.35,33.35,30.83,30.91,123384,0
+STOK.US,D,20210419,000000,31.06,31.4899,30.13,30.54,273064,0
+STOK.US,D,20210420,000000,30.49,31.63,28.8,31.16,331140,0
+STOK.US,D,20210421,000000,30.99,31.4696,30.18,30.88,177270,0
+STOK.US,D,20210422,000000,30.77,32.47,30.065,31.14,374607,0
+STOK.US,D,20210423,000000,31.38,32.405,30.97,31.58,129361,0
+STOK.US,D,20210426,000000,32.21,32.61,31.615,32.5,714113,0
+STOK.US,D,20210427,000000,32.5,33.49,32.3,33.3,136566,0
+STOK.US,D,20210428,000000,33,34.29,32.56,33.84,165571,0
+STOK.US,D,20210429,000000,34.24,34.33,32.8,33.69,82449,0
+STOK.US,D,20210430,000000,33.29,33.72,32.28,32.3,145237,0
+STOK.US,D,20210503,000000,32.41,32.73,31.36,31.74,87361,0
+STOK.US,D,20210504,000000,31.6,32.15,30.21,30.68,322206,0
+STOK.US,D,20210505,000000,30.96,31.5,30.23,30.53,182262,0
+STOK.US,D,20210506,000000,30.49,31.51,30,31.39,186453,0
+STOK.US,D,20210507,000000,31.5,32.92,31.5,32.46,124361,0
+STOK.US,D,20210510,000000,33.45,34.26,32.22,32.97,175175,0
+STOK.US,D,20210511,000000,32.46,36.97,32.19,36.14,297123,0
+STOK.US,D,20210512,000000,35.47,37.28,35.38,35.81,150574,0
+STOK.US,D,20210513,000000,35.86,36.97,33.265,33.38,136497,0
+STOK.US,D,20210514,000000,33.84,36.06,33.45,35.68,177657,0
+STOK.US,D,20210517,000000,35.29,35.53,34.41,35.19,118348,0
+STOK.US,D,20210518,000000,34.78,36.24,34.51,34.65,109982,0
+STOK.US,D,20210519,000000,34.33,35.37,33.99,35.13,112937,0
+STOK.US,D,20210520,000000,35.24,36.68,35.05,35.67,65341,0
+STOK.US,D,20210521,000000,35.31,37.49,35.31,37.12,123872,0
+STOK.US,D,20210524,000000,37.28,37.85,35.59,36.59,174641,0
+STOK.US,D,20210525,000000,36.92,38.22,36.28,37.55,154759,0
+STOK.US,D,20210526,000000,37.39,38.92,37.39,38.9,79188,0
+STOK.US,D,20210527,000000,38.665,39.39,38.43,39.27,337572,0
+STOK.US,D,20210528,000000,39.33,40.35,39.29,39.66,303917,0
+STOK.US,D,20210601,000000,39.86,39.86,37.58,38.27,163009,0
+STOK.US,D,20210602,000000,38.25,39.07,37.22,38.64,157992,0
+STOK.US,D,20210603,000000,38.25,38.815,37.105,38.63,141673,0
+STOK.US,D,20210604,000000,38.55,39.53,37.25,37.3,237835,0
+STOK.US,D,20210607,000000,37.85,40.25,37.07,39.78,137259,0
+STOK.US,D,20210608,000000,39.79,40.41,38.29,40.37,117612,0
+STOK.US,D,20210609,000000,40.01,41.6,40.01,41.09,102526,0
+STOK.US,D,20210610,000000,41.08,41.08,38.1142,38.65,105906,0
+STOK.US,D,20210611,000000,38.54,39.37,36.925,37.71,86826,0
+STOK.US,D,20210614,000000,38.03,39.07,37.32,38.66,127430,0
+STOK.US,D,20210615,000000,38.4,38.4,35.76,36.68,103186,0
+STOK.US,D,20210616,000000,36.34,36.89,35.6,36.74,100048,0
+STOK.US,D,20210617,000000,36.74,38.61,35.785,38.51,116409,0
+STOK.US,D,20210618,000000,37.87,39.12,36.555,38.73,438928,0
+STOK.US,D,20210621,000000,38.35,39.94,37.59,38.03,112650,0
+STOK.US,D,20210622,000000,37.94,37.94,34.6,36.13,117874,0
+STOK.US,D,20210623,000000,36.27,37.655,35.1201,35.73,104008,0
+STOK.US,D,20210624,000000,35.77,37.145,35.42,36.14,130625,0
+STOK.US,D,20210625,000000,36.04,36.2,34,34.26,821327,0
+STOK.US,D,20210628,000000,34.42,35.73,33.56,33.61,116607,0
+STOK.US,D,20210629,000000,33.81,33.91,32.07,33.01,111168,0
+STOK.US,D,20210630,000000,33.06,34.66,32.66,33.66,616778,0
+STOK.US,D,20210701,000000,33.8,34.26,33.02,34.08,80182,0
+STOK.US,D,20210702,000000,33.4678,34.13,33.24,33.78,71292,0
+STOK.US,D,20210706,000000,33.68,34.23,32.8241,33.27,217859,0
+STOK.US,D,20210707,000000,33.36,34.09,32.465,33.72,224541,0
+STOK.US,D,20210708,000000,33.09,34.25,32.4,33.85,125237,0
+STOK.US,D,20210709,000000,33.76,34.37,33.55,34.27,66678,0
+STOK.US,D,20210712,000000,34.01,34.83,33.63,34.44,168642,0
+STOK.US,D,20210713,000000,34.17,34.17,32.19,32.68,139116,0
+STOK.US,D,20210714,000000,33.03,33.03,31.45,31.6,144846,0
+STOK.US,D,20210715,000000,31.63,33.1,31.09,33.01,81787,0
+STOK.US,D,20210716,000000,33.3,34.31,33.23,33.35,66025,0
+STOK.US,D,20210719,000000,32.66,33.34,31.95,32.18,47955,0
+STOK.US,D,20210720,000000,32.32,33.65,32.32,33.29,199649,0
+STOK.US,D,20210721,000000,33.46,33.56,32.47,32.68,81447,0
+STOK.US,D,20210722,000000,32.69,32.81,30.925,31.13,101220,0
+STOK.US,D,20210723,000000,31.45,31.83,30.15,30.66,52909,0
+STOK.US,D,20210726,000000,30.79,31.145,30.31,30.55,75863,0
+STOK.US,D,20210727,000000,30.65,30.65,28.885,28.99,143706,0
+STOK.US,D,20210728,000000,29.04,30.19,28.93,30,77330,0
+STOK.US,D,20210729,000000,30.18,30.46,28.29,28.84,84416,0
+STOK.US,D,20210730,000000,28.86,29.03,28.43,28.63,142957,0
+STOK.US,D,20210802,000000,28.83,29.78,28.55,28.86,116831,0
+STOK.US,D,20210803,000000,28.89,29.02,27.28,27.74,203290,0
+STOK.US,D,20210804,000000,27.6,28.65,26.42,26.7,224418,0
+STOK.US,D,20210805,000000,27.42,27.42,25.81,26.82,205174,0
+STOK.US,D,20210806,000000,26.89,27.48,25.94,26.16,150646,0
+STOK.US,D,20210809,000000,27.38,27.94,26.145,26.35,87053,0
+STOK.US,D,20210810,000000,25.505,27.2786,24.62,25.94,126167,0
+STOK.US,D,20210811,000000,25.8,26.41,25.3,25.97,71922,0
+STOK.US,D,20210812,000000,26,26.24,25.5,26.11,113210,0
+STOK.US,D,20210813,000000,26.22,26.2439,25.45,25.73,118409,0
+STOK.US,D,20210816,000000,25.65,25.65,24.61,24.62,79501,0
+STOK.US,D,20210817,000000,24.23,26.1676,24.22,26.02,94134,0
+STOK.US,D,20210818,000000,26,26.38,25.03,25.03,55716,0
+STOK.US,D,20210819,000000,24.9,26.12,23.61,23.73,72311,0
+STOK.US,D,20210820,000000,23.52,25.34,23.22,24.9,103995,0
+STOK.US,D,20210823,000000,26.42,26.42,25.07,25.67,120937,0
+STOK.US,D,20210824,000000,25.85,26.04,25.16,26,59405,0
+STOK.US,D,20210825,000000,25.99,26.93,25.88,26.24,88486,0
+STOK.US,D,20210826,000000,26.09,27,25.79,25.86,49269,0
+STOK.US,D,20210827,000000,26,27.3899,25.84,27.07,101718,0
+STOK.US,D,20210830,000000,27.04,27.42,26.1,26.32,55297,0
+STOK.US,D,20210831,000000,26.3,26.71,25.745,26.18,69360,0
+STOK.US,D,20210901,000000,26.4,26.84,25.3901,26.5,81662,0
+STOK.US,D,20210902,000000,26.65,27.0171,25.2801,26.89,112292,0
+STOK.US,D,20210903,000000,26.66,26.68,24.99,25.35,79324,0
+STOK.US,D,20210907,000000,25.56,26.401,25.21,25.52,92599,0
+STOK.US,D,20210908,000000,25.65,25.915,24.83,25.18,39996,0
+STOK.US,D,20210909,000000,25.29,27.03,25.29,25.93,96201,0
+STOK.US,D,20210910,000000,25.98,25.98,24.31,24.38,85061,0
+STOK.US,D,20210913,000000,24.44,26.25,23.74,25.34,81820,0
+STOK.US,D,20210914,000000,25.46,25.69,23.8,23.93,85627,0
+STOK.US,D,20210915,000000,23.99,24.87,23.78,24.11,82149,0
+STOK.US,D,20210916,000000,24.13,24.13,23.29,23.98,60747,0
+STOK.US,D,20210917,000000,24.16,25.49,23.3,25.24,193976,0
+STOK.US,D,20210920,000000,24.69,25.24,23.32,23.65,94387,0
+STOK.US,D,20210921,000000,23.6,26.28,23.6,25,587591,0
+STOK.US,D,20210922,000000,25.47,27.12,25.0801,27.03,442145,0
+STOK.US,D,20210923,000000,27.08,27.26,26.7,27.26,184388,0
+STOK.US,D,20210924,000000,26.86,26.98,25.98,26,77257,0
+STOK.US,D,20210927,000000,26.12,27.17,25.905,27.06,77447,0
+STOK.US,D,20210928,000000,26.61,26.61,25.83,26,94905,0
+STOK.US,D,20210929,000000,26.15,26.15,25.25,25.5,97726,0
+STOK.US,D,20210930,000000,25.57,26.05,24.87,25.44,134105,0
+STOK.US,D,20211001,000000,25.38,26.43,24.42,26.24,155215,0
+STOK.US,D,20211004,000000,26.06,26.42,25.2,25.87,163588,0
+STOK.US,D,20211005,000000,25.78,26.77,25.53,25.63,156108,0
+STOK.US,D,20211006,000000,25.45,25.45,21.62,22.46,321530,0
+STOK.US,D,20211007,000000,22.69,23.13,21.42,22.4,97190,0
+STOK.US,D,20211008,000000,22.16,22.66,21.63,22.52,60360,0
+STOK.US,D,20211011,000000,22.48,23.55,22.26,23.07,39122,0
+STOK.US,D,20211012,000000,23.08,23.62,22.97,23.53,85890,0
+STOK.US,D,20211013,000000,23.62,23.88,22.82,23.01,28130,0
+STOK.US,D,20211014,000000,23.19,24.53,23.06,24.04,63870,0
+STOK.US,D,20211015,000000,24.45,24.915,23.07,23.52,85439,0
+STOK.US,D,20211018,000000,23.42,23.62,22.41,22.65,77773,0
+STOK.US,D,20211019,000000,22.04,23.55,22.04,23.15,173374,0
+STOK.US,D,20211020,000000,23.18,24.15,22.3,22.63,100719,0
+STOK.US,D,20211021,000000,22.72,24.17,22.5859,23.23,83926,0
+STOK.US,D,20211022,000000,23.21,24.42,22.62,24.29,82399,0
+STOK.US,D,20211025,000000,24.19,24.44,23.07,24.06,65548,0
+STOK.US,D,20211026,000000,24.29,24.67,23.75,23.8,58957,0
+STOK.US,D,20211027,000000,23.77,24.61,23.31,24.15,66297,0
+STOK.US,D,20211028,000000,24.27,24.62,23.1,23.78,160785,0
+STOK.US,D,20211029,000000,23.86,24.355,22.72,22.83,80525,0
+STOK.US,D,20211101,000000,23.13,24.09,22.65,23.99,107349,0
+STOK.US,D,20211102,000000,24.2,24.67,23.5,24.62,82460,0
+STOK.US,D,20211103,000000,24.045,26.59,24.045,26.59,73403,0
+STOK.US,D,20211104,000000,26.61,26.8306,24.93,26.01,303057,0
+STOK.US,D,20211105,000000,26.15,26.15,25.13,25.97,121415,0
+STOK.US,D,20211108,000000,25.95,26.9,25.79,26.65,148386,0
+STOK.US,D,20211109,000000,26.69,27.21,26,26.74,239784,0
+STOK.US,D,20211110,000000,26.63,28.56,26,28.5,495989,0
+STOK.US,D,20211111,000000,28.47,28.94,27.71,28.3,239402,0
+STOK.US,D,20211112,000000,28.815,28.815,27.6816,28.42,179596,0
+STOK.US,D,20211115,000000,28.37,29.01,27.8001,28.59,112985,0
+STOK.US,D,20211116,000000,28.6,29.05,27.79,27.95,192667,0
+STOK.US,D,20211117,000000,27.5,28.33,26.88,28.2,177112,0
+STOK.US,D,20211118,000000,28.5,29.17,27.6622,28.06,218706,0
+STOK.US,D,20211119,000000,27.98,29.06,27.26,27.8,267060,0
+STOK.US,D,20211122,000000,29.3,33.0635,29.26,30.72,501736,0
+STOK.US,D,20211123,000000,30.27,30.74,27.63,28.34,216800,0
+STOK.US,D,20211124,000000,27.76,28.54,27.365,27.64,122543,0
+STOK.US,D,20211126,000000,26.69,27.46,24.4,25.11,100034,0
+STOK.US,D,20211129,000000,25.64,25.68,24.37,25.01,122176,0
+STOK.US,D,20211130,000000,24.61,25.89,24.61,24.9,147501,0
+STOK.US,D,20211201,000000,25.13,25.13,22.78,22.83,134226,0
+STOK.US,D,20211202,000000,22.95,24.3,22.51,23.85,108957,0
+STOK.US,D,20211203,000000,25.12,25.12,19.835,20.31,1019382,0
+STOK.US,D,20211206,000000,20.05,20.87,18.86,20.15,272763,0
+STOK.US,D,20211207,000000,20.56,21.1,19.53,20.75,331419,0
+STOK.US,D,20211208,000000,20.53,20.8,20.15,20.72,121397,0
+STOK.US,D,20211209,000000,20.33,20.85,19.61,19.96,149663,0
+STOK.US,D,20211210,000000,20.2,20.4,19.515,19.88,148313,0
+STOK.US,D,20211213,000000,19.66,20.18,19.29,19.73,195069,0
+STOK.US,D,20211214,000000,19.45,19.88,17.89,18.11,253723,0
+STOK.US,D,20211215,000000,17.96,20.29,17.76,20.15,331336,0
+STOK.US,D,20211216,000000,21,21,18.89,19,173651,0
+STOK.US,D,20211217,000000,18.87,20.17,18.51,19.64,809349,0
+STOK.US,D,20211220,000000,19.29,19.82,18.37,19.4,173734,0
+STOK.US,D,20211221,000000,19.44,20.635,19.105,20.38,408578,0
+STOK.US,D,20211222,000000,20.18,20.67,20.07,20.52,116858,0
+STOK.US,D,20211223,000000,20.63,21.8,20.09,21.57,134787,0
+STOK.US,D,20211227,000000,21.06,22.43,20.99,22.1,203653,0
+STOK.US,D,20211228,000000,21.22,23.23,21.22,22.5,143639,0
+STOK.US,D,20211229,000000,22.01,22.98,21.965,22.67,126243,0
+STOK.US,D,20211230,000000,22.67,24.54,22.61,24.07,166897,0
+STOK.US,D,20211231,000000,24.05,24.9,23.885,23.99,133924,0
+STOK.US,D,20220103,000000,24.07,24.07,21.94,23.01,157342,0
+STOK.US,D,20220104,000000,23.01,23.01,21.37,21.63,116087,0
+STOK.US,D,20220105,000000,21.74,21.88,20.419,20.85,120504,0
+STOK.US,D,20220106,000000,21.065,21.27,20.2,20.86,189881,0
+STOK.US,D,20220107,000000,20.95,21.35,20.14,20.21,566409,0
+STOK.US,D,20220110,000000,20.02,20.245,19,19.31,127597,0
+STOK.US,D,20220111,000000,19.18,19.97,18.97,19.65,317061,0
+STOK.US,D,20220112,000000,19.995,20.06,18.435,18.75,302043,0
+STOK.US,D,20220113,000000,19.04,19.25,18.33,18.5,525674,0
+STOK.US,D,20220114,000000,18.47,19.79,18.29,19.58,226133,0
+STOK.US,D,20220118,000000,19.24,19.43,18.85,18.96,164255,0
+STOK.US,D,20220119,000000,19.27,19.68,18.52,18.6,345129,0
+STOK.US,D,20220120,000000,18.88,19.22,18.04,18.14,233596,0
+STOK.US,D,20220121,000000,17.81,18.67,17.71,18.1,191362,0
+STOK.US,D,20220124,000000,17.75,19.3,17.42,19.22,1950133,0
+STOK.US,D,20220125,000000,19.18,19.79,18.625,19.4,373058,0
+STOK.US,D,20220126,000000,19.51,19.87,18.65,19,168515,0
+STOK.US,D,20220127,000000,19.22,19.43,17.72,17.85,191501,0
+STOK.US,D,20220128,000000,18.02,18.03,17.015,17.93,112638,0
+STOK.US,D,20220131,000000,19.09,19.5,18.51,18.95,573903,0
+STOK.US,D,20220201,000000,19,19.21,18.4244,18.8,320275,0
+STOK.US,D,20220202,000000,18.85,18.915,17.67,17.75,178129,0
+STOK.US,D,20220203,000000,17.52,17.52,16.96,17.3,258866,0
+STOK.US,D,20220204,000000,17.37,17.51,16.62,17.19,221170,0
+STOK.US,D,20220207,000000,17.15,18.17,16.75,17.99,171477,0
+STOK.US,D,20220208,000000,17.98,18.15,17.45,18.13,71470,0
+STOK.US,D,20220209,000000,18.28,19.15,18.17,19.08,153120,0
+STOK.US,D,20220210,000000,18.6,19.66,18.305,18.49,192242,0
+STOK.US,D,20220211,000000,18.52,18.69,17.84,18.11,130623,0
+STOK.US,D,20220214,000000,18.28,18.28,17.66,18.02,2100607,0
+STOK.US,D,20220215,000000,18.39,19.63,18.215,19.37,328764,0
+STOK.US,D,20220216,000000,19.25,19.61,18.82,19.33,165952,0
+STOK.US,D,20220217,000000,19.01,19.54,18.5249,19.24,128228,0
+STOK.US,D,20220218,000000,19.12,19.7,18.85,18.93,97534,0
+STOK.US,D,20220222,000000,18.69,19.48,18.4,19.17,647989,0
+STOK.US,D,20220223,000000,19.55,19.55,18.65,18.9,399226,0
+STOK.US,D,20220224,000000,17.985,20.13,17.7766,20.09,323861,0
+STOK.US,D,20220225,000000,19.87,20.19,19.47,19.61,121132,0
+STOK.US,D,20220228,000000,19.42,19.99,19,19.5,250743,0
+STOK.US,D,20220301,000000,19.57,20.29,19.245,19.76,260937,0
+STOK.US,D,20220302,000000,19.83,20.15,19.6,19.89,206827,0
+STOK.US,D,20220303,000000,20.15,20.15,19.015,19.2,160646,0
+STOK.US,D,20220304,000000,19.06,19.44,18.82,19.15,323158,0
+STOK.US,D,20220307,000000,19.05,19.83,19.02,19.71,666627,0
+STOK.US,D,20220308,000000,19.63,20.22,18.86,19.65,95014,0
+STOK.US,D,20220309,000000,19.83,21.09,19.83,20.78,194459,0
+STOK.US,D,20220310,000000,20.67,20.78,19.735,20.59,104964,0
+STOK.US,D,20220311,000000,20.5,21.14,19.99,20.44,137927,0
+STOK.US,D,20220314,000000,20.67,20.67,19.06,19.49,615208,0
+STOK.US,D,20220315,000000,19.62,20.56,19.37,20.34,118889,0
+STOK.US,D,20220316,000000,20.66,21.35,19.98,21.25,1456933,0
+STOK.US,D,20220317,000000,21.13,23.46,21.12,23.39,176471,0
+STOK.US,D,20220318,000000,23.43,26.6,23.43,26.1,551668,0
+STOK.US,D,20220321,000000,25.84,26,23.97,24.06,294772,0
+STOK.US,D,20220322,000000,24,25.44,23.68,24.93,335841,0
+STOK.US,D,20220323,000000,24.62,24.95,23.86,23.97,250051,0
+STOK.US,D,20220324,000000,24.2,24.23,22.92,23.62,283082,0
+STOK.US,D,20220325,000000,23.88,24.285,22.82,22.98,291533,0
+STOK.US,D,20220328,000000,22.71,23.7,21.71,22.2,534174,0
+STOK.US,D,20220329,000000,22.5,23.37,22.1,23.33,523369,0
+STOK.US,D,20220330,000000,23,23.77,22.1,22.18,170017,0
+STOK.US,D,20220331,000000,22.3,22.34,20.44,21.05,623797,0
+STOK.US,D,20220401,000000,21.22,21.87,20.94,21.81,385763,0
+STOK.US,D,20220404,000000,22.07,23.57,21.93,23.36,475813,0
+STOK.US,D,20220405,000000,23.47,24.97,23.47,23.93,375721,0
+STOK.US,D,20220406,000000,23.42,24.01,22.88,23.75,316700,0
+STOK.US,D,20220407,000000,23.58,23.91,23,23.12,134808,0
+STOK.US,D,20220408,000000,22.86,23.235,22.655,22.81,255130,0
+STOK.US,D,20220411,000000,22.42,23.13,21.9785,22.81,231279,0
+STOK.US,D,20220412,000000,23.24,23.31,22.38,22.66,224051,0
+STOK.US,D,20220413,000000,22.69,23.43,22.6,23.12,181314,0
+STOK.US,D,20220414,000000,23.13,23.15,20.1,20.34,153357,0
+STOK.US,D,20220418,000000,20.23,20.3,18.75,18.88,335250,0
+STOK.US,D,20220419,000000,19.2,19.325,18.13,18.81,242784,0
+STOK.US,D,20220420,000000,19.15,19.15,18.07,18.32,115118,0
+STOK.US,D,20220421,000000,18.58,18.58,17.21,17.61,120334,0
+STOK.US,D,20220422,000000,17.47,17.72,17.11,17.16,156194,0
+STOK.US,D,20220425,000000,17.01,17.92,16.8,17.43,154252,0
+STOK.US,D,20220426,000000,17.06,17.29,16.06,16.07,151743,0
+STOK.US,D,20220427,000000,16,16.55,15.38,15.51,123545,0
+STOK.US,D,20220428,000000,15.68,16.25,14.2,15.49,192116,0
+STOK.US,D,20220429,000000,15.31,15.88,14.23,14.44,218086,0
+STOK.US,D,20220502,000000,14.35,15.28,14.07,14.99,173031,0
+STOK.US,D,20220503,000000,14.88,16.17,14.41,14.76,264300,0
+STOK.US,D,20220504,000000,14.71,15.34,13.65,15.17,174040,0
+STOK.US,D,20220505,000000,14.87,15.06,13.68,14.06,197155,0
+STOK.US,D,20220506,000000,13.84,13.84,12.97,13.46,178330,0
+STOK.US,D,20220509,000000,13.61,13.61,12.59,12.69,962452,0
+STOK.US,D,20220510,000000,13.24,14.11,12.605,13.7,544813,0
+STOK.US,D,20220511,000000,13.51,14.05,12.68,12.95,405525,0
+STOK.US,D,20220512,000000,12.74,14.32,12.74,13.72,314568,0
+STOK.US,D,20220513,000000,14.26,15.48,13.77,14.89,375041,0
+STOK.US,D,20220516,000000,14.91,16.09,14.55,15.9,514656,0
+STOK.US,D,20220517,000000,16.2,16.68,15.68,15.82,246178,0
+STOK.US,D,20220518,000000,15.35,15.835,13.675,14.2,240727,0
+STOK.US,D,20220519,000000,14.17,14.44,13.06,13.65,508211,0
+STOK.US,D,20220520,000000,13.8,14.205,13.29,14.13,465518,0
+STOK.US,D,20220523,000000,14.14,14.595,13.16,13.28,109884,0
+STOK.US,D,20220524,000000,13.08,13.16,12.25,12.43,199007,0
+STOK.US,D,20220525,000000,12.29,12.5,11.93,12.09,137281,0
+STOK.US,D,20220526,000000,12.19,12.19,11.44,11.56,232540,0
+STOK.US,D,20220527,000000,11.63,12.09,11.1,12.02,293752,0
+STOK.US,D,20220531,000000,11.94,12.6,11.94,12.11,366489,0
+STOK.US,D,20220601,000000,12.29,12.59,11.85,12.03,439272,0
+STOK.US,D,20220602,000000,11.94,12.3,11.76,12.17,133457,0
+STOK.US,D,20220603,000000,12.03,12.79,11.75,12.22,285312,0
+STOK.US,D,20220606,000000,12.59,12.86,11.78,11.96,804428,0
+STOK.US,D,20220607,000000,11.91,13.01,11.91,12.96,702314,0
+STOK.US,D,20220608,000000,12.74,13.44,12.74,12.92,163408,0
+STOK.US,D,20220609,000000,12.81,13.52,12.64,12.76,172177,0
+STOK.US,D,20220610,000000,12.54,12.54,11.22,11.29,232963,0
+STOK.US,D,20220613,000000,10.86,11.07,10.11,10.44,276781,0
+STOK.US,D,20220614,000000,10.67,10.67,9.8827,10.48,243926,0
+STOK.US,D,20220615,000000,10.61,10.93,10.29,10.71,514934,0
+STOK.US,D,20220616,000000,10.38,10.505,9.545,10.36,322268,0
+STOK.US,D,20220617,000000,10.52,12.06,10.37,11.34,1345287,0
+STOK.US,D,20220621,000000,11.56,12.6,11.38,12.06,252006,0
+STOK.US,D,20220622,000000,11.79,13.24,11.79,12.82,212906,0
+STOK.US,D,20220623,000000,12.86,13.96,12.42,13.93,206662,0
+STOK.US,D,20220624,000000,13.82,14.04,13.45,13.6,1048857,0
+STOK.US,D,20220627,000000,13.55,13.79,13.09,13.43,113010,0
+STOK.US,D,20220628,000000,13.42,14.88,12.4,12.96,177159,0
+STOK.US,D,20220629,000000,12.83,13.37,12.25,13.24,119801,0
+STOK.US,D,20220630,000000,13.13,13.52,12.6,13.21,345994,0
+STOK.US,D,20220701,000000,13.27,14.14,12.995,13.77,171349,0
+STOK.US,D,20220705,000000,13.3,14.52,13.3,14.14,195240,0
+STOK.US,D,20220706,000000,14.34,14.67,14.02,14.32,131433,0
+STOK.US,D,20220707,000000,14.32,15.25,14.32,14.49,121618,0
+STOK.US,D,20220708,000000,14.24,15.085,13.98,14.51,88578,0
+STOK.US,D,20220711,000000,14.24,14.38,13.56,14.01,90738,0
+STOK.US,D,20220712,000000,14.1,14.79,13.55,14.67,81651,0
+STOK.US,D,20220713,000000,14.37,15.1,14.37,14.93,75611,0
+STOK.US,D,20220714,000000,14.83,15.07,14.45,14.52,65703,0
+STOK.US,D,20220715,000000,14.81,15.15,14.19,15.1,86022,0
+STOK.US,D,20220718,000000,15.17,15.47,14.63,14.85,352825,0
+STOK.US,D,20220719,000000,15.12,16.11,14.91,15.8,114378,0
+STOK.US,D,20220720,000000,15.89,16.78,15.41,16.61,378884,0
+STOK.US,D,20220721,000000,16.52,16.6,15.9,16.15,175429,0
+STOK.US,D,20220722,000000,16.13,16.13,15.31,15.53,344106,0
+STOK.US,D,20220725,000000,15.87,15.87,13.84,13.93,368715,0
+STOK.US,D,20220726,000000,13.81,15.03,13.6,14.38,119617,0
+STOK.US,D,20220727,000000,14.46,15.46,13.99,15.39,194864,0
+STOK.US,D,20220728,000000,15.44,16.43,15.31,15.94,179085,0
+STOK.US,D,20220729,000000,15.76,16.11,14.38,14.79,138975,0
+STOK.US,D,20220801,000000,14.58,15.07,14.26,14.42,165713,0
+STOK.US,D,20220802,000000,14.38,15.2,14.23,15.1,89028,0
+STOK.US,D,20220803,000000,15.41,16.61,15.41,15.47,123547,0
+STOK.US,D,20220804,000000,15.63,16.75,15.51,16.35,164846,0
+STOK.US,D,20220805,000000,15.97,16.92,15.76,16.79,111062,0
+STOK.US,D,20220808,000000,17,22.17,17,21.16,393184,0
+STOK.US,D,20220809,000000,21.92,22.46,20.8693,22.11,353960,0
+STOK.US,D,20220810,000000,21.89,22.87,21.67,22.53,319145,0
+STOK.US,D,20220811,000000,22.39,22.39,20.48,20.78,164764,0
+STOK.US,D,20220812,000000,20.98,22.34,20.81,21.6,129703,0
+STOK.US,D,20220815,000000,21.38,22.46,21.05,21.45,136899,0
+STOK.US,D,20220816,000000,21.38,22.11,19.72,19.99,129598,0
+STOK.US,D,20220817,000000,19.67,20.34,18.41,19.08,138293,0
+STOK.US,D,20220818,000000,18.77,19.32,18.77,18.91,105081,0
+STOK.US,D,20220819,000000,18.66,19.02,18.27,18.46,127913,0
+STOK.US,D,20220822,000000,18.33,18.33,17.2,17.35,166068,0
+STOK.US,D,20220823,000000,17.43,18.165,16.51,16.83,186840,0
+STOK.US,D,20220824,000000,16.87,17.6,16.205,17.19,147141,0
+STOK.US,D,20220825,000000,17.39,17.39,16.79,16.84,134232,0
+STOK.US,D,20220826,000000,16.76,16.76,15.4,15.58,157496,0
+STOK.US,D,20220829,000000,15.38,15.77,15.03,15.26,154523,0
+STOK.US,D,20220830,000000,15.67,15.67,14.43,14.9,324040,0
+STOK.US,D,20220831,000000,15.13,15.13,14.655,15.06,277132,0
+STOK.US,D,20220901,000000,14.82,15.25,14.53,15.2,211618,0
+STOK.US,D,20220902,000000,15.44,16.7,14.51,15.18,287153,0
+STOK.US,D,20220906,000000,15.14,15.14,14.01,14.4,172146,0
+STOK.US,D,20220907,000000,14.28,15.15,14.28,14.98,301043,0
+STOK.US,D,20220908,000000,14.76,15.03,14.73,14.95,121203,0
+STOK.US,D,20220909,000000,15.19,15.51,15,15.19,325664,0
+STOK.US,D,20220912,000000,15.14,16.04,14.91,15.94,81621,0
+STOK.US,D,20220913,000000,15.5,16.24,14.96,16.06,1004494,0
+STOK.US,D,20220914,000000,16,16.84,15.52,16.74,345620,0
+STOK.US,D,20220915,000000,16.72,17.1,16.33,16.49,84979,0
+STOK.US,D,20220916,000000,15.98,16.3,15.44,15.67,216820,0
+STOK.US,D,20220919,000000,15.63,15.63,14.89,15.17,140007,0
+STOK.US,D,20220920,000000,15.15,15.33,14.92,15.28,217855,0
+STOK.US,D,20220921,000000,15.33,15.42,14.87,14.9,89205,0
+STOK.US,D,20220922,000000,14.79,15.1,13.87,14.9,334359,0
+STOK.US,D,20220923,000000,14.88,14.98,13,13.03,325627,0
+STOK.US,D,20220926,000000,13.03,13.485,12.25,12.56,237004,0
+STOK.US,D,20220927,000000,12.6,13.32,12.6,12.99,304301,0
+STOK.US,D,20220928,000000,13.26,14.065,13.03,13.4,188249,0
+STOK.US,D,20220929,000000,13.13,13.13,12.15,13.02,247372,0
+STOK.US,D,20220930,000000,13.13,13.76,12.79,12.84,180505,0
+STOK.US,D,20221003,000000,12.96,13.21,12.48,12.74,373841,0
+STOK.US,D,20221004,000000,13.03,13.63,13.03,13.61,277052,0
+STOK.US,D,20221005,000000,13.33,13.46,12.82,13.26,225159,0
+STOK.US,D,20221006,000000,13.19,13.85,13.03,13.48,467494,0
+STOK.US,D,20221007,000000,13.29,13.29,12.5,12.51,223250,0
+STOK.US,D,20221010,000000,12.43,12.44,11.47,11.53,104664,0
+STOK.US,D,20221011,000000,11.42,11.7399,11.02,11.66,199090,0
+STOK.US,D,20221012,000000,11.67,12.14,11.165,12.12,121449,0
+STOK.US,D,20221013,000000,12,12.965,11.84,12.74,171256,0
+STOK.US,D,20221014,000000,12.86,13.1525,11.88,11.91,495061,0
+STOK.US,D,20221017,000000,12.11,12.4295,11.945,12.14,405579,0
+STOK.US,D,20221018,000000,12.52,13.31,12.52,13.08,409035,0
+STOK.US,D,20221019,000000,13,13.24,12.88,13.13,314925,0
+STOK.US,D,20221020,000000,13.23,13.465,12.86,13.11,152664,0
+STOK.US,D,20221021,000000,13.18,13.66,13.035,13.64,161090,0
+STOK.US,D,20221024,000000,14.76,14.76,13.61,14.29,315171,0
+STOK.US,D,20221025,000000,14.39,15.17,14.3,14.89,209712,0
+STOK.US,D,20221026,000000,14.89,15.735,13.53,15.32,315048,0
+STOK.US,D,20221027,000000,15.47,15.85,15,15.51,213783,0
+STOK.US,D,20221028,000000,15.58,16.48,15.5,15.69,350513,0
+STOK.US,D,20221031,000000,15.69,15.69,14.72,14.85,184951,0
+STOK.US,D,20221101,000000,15,15.38,13.41,13.48,248986,0
+STOK.US,D,20221102,000000,13.37,13.775,13.05,13.12,223519,0
+STOK.US,D,20221103,000000,12.85,13.07,11.95,11.97,126454,0
+STOK.US,D,20221104,000000,11.97,12,10.94,11.69,183413,0
+STOK.US,D,20221107,000000,11.76,12.01,11.38,11.52,204802,0
+STOK.US,D,20221108,000000,11.64,11.64,11.015,11.37,171277,0
+STOK.US,D,20221109,000000,11.36,11.36,10.55,10.66,216604,0
+STOK.US,D,20221110,000000,11.23,11.9547,10.52,11,886689,0
+STOK.US,D,20221111,000000,10.98,12.88,10.98,12.49,542201,0
+STOK.US,D,20221114,000000,10.1,10.3,8.36,9.33,1673634,0
+STOK.US,D,20221115,000000,9.42,10.06,9.41,9.99,458099,0
+STOK.US,D,20221116,000000,9.79,9.91,8.9,9.02,858543,0
+STOK.US,D,20221117,000000,8.83,9.03,7.67,8.11,642559,0
+STOK.US,D,20221118,000000,8.31,8.37,7.285,8.01,845939,0
+STOK.US,D,20221121,000000,8.03,8.06,7.51,7.62,578160,0
+STOK.US,D,20221122,000000,7.62,7.88,7.17,7.81,315141,0
+STOK.US,D,20221123,000000,7.9,7.97,7.575,7.67,149303,0
+STOK.US,D,20221125,000000,7.59,7.72,7.2,7.33,138612,0
+STOK.US,D,20221128,000000,7.43,7.545,7.08,7.34,430795,0
+STOK.US,D,20221129,000000,7.33,7.7,7.17,7.37,217374,0
+STOK.US,D,20221130,000000,7.31,7.75,7.31,7.54,242207,0
+STOK.US,D,20221201,000000,7.62,7.7262,7.23,7.33,390551,0
+STOK.US,D,20221202,000000,7.17,7.42,7.02,7.36,237914,0
+STOK.US,D,20221205,000000,7.22,7.285,6.88,7.16,440442,0
+STOK.US,D,20221206,000000,7.1,7.31,6.95,7.15,289776,0
+STOK.US,D,20221207,000000,7.09,7.39,7.01,7.07,171217,0
+STOK.US,D,20221208,000000,7.13,7.69,7,7.66,160520,0
+STOK.US,D,20221209,000000,7.66,7.92,7.5,7.7,217557,0
+STOK.US,D,20221212,000000,7.85,8.15,7.55,8.11,171970,0
+STOK.US,D,20221213,000000,8.47,8.5812,7.9814,8.3,367234,0
+STOK.US,D,20221214,000000,8.35,8.95,8.25,8.38,260371,0
+STOK.US,D,20221215,000000,8.25,8.52,8.135,8.3,286762,0
+STOK.US,D,20221216,000000,8.21,8.71,8.13,8.67,310197,0
+STOK.US,D,20221219,000000,8.74,8.98,7.885,8.16,403451,0
+STOK.US,D,20221220,000000,8.14,8.46,7.9992,8.25,512723,0
+STOK.US,D,20221221,000000,8.32,8.49,8.02,8.26,273047,0
+STOK.US,D,20221222,000000,8.16,8.48,7.935,8.44,172441,0
+STOK.US,D,20221223,000000,8.39,8.57,8.22,8.3,112066,0
+STOK.US,D,20221227,000000,8.15,8.245,8.005,8.19,123245,0
+STOK.US,D,20221228,000000,8.21,8.73,8.01,8.39,115560,0
+STOK.US,D,20221229,000000,8.29,9.315,8.28,9.04,205967,0
+STOK.US,D,20221230,000000,8.94,9.28,8.865,9.23,141800,0
+STOK.US,D,20230103,000000,9.39,9.475,8.935,9.09,1690596,0
+STOK.US,D,20230104,000000,9.16,9.75,8.65,9.65,629430,0
+STOK.US,D,20230105,000000,9.61,9.61,8.97,9.32,844422,0
+STOK.US,D,20230106,000000,9.42,9.42,8.41,8.52,288011,0
+STOK.US,D,20230109,000000,8.57,8.61,8.215,8.27,212708,0
+STOK.US,D,20230110,000000,8.2,8.78,8.1408,8.76,372710,0
+STOK.US,D,20230111,000000,8.65,9.53,8.55,9.38,257813,0
+STOK.US,D,20230112,000000,9.47,10.65,8.845,10.38,262487,0
+STOK.US,D,20230113,000000,10.22,10.54,9.34,9.75,192036,0
+STOK.US,D,20230117,000000,9.7,9.91,9.27,9.28,140994,0
+STOK.US,D,20230118,000000,9.31,9.5675,9,9.23,176276,0
+STOK.US,D,20230119,000000,9.1,9.57,8.94,9.34,121978,0
+STOK.US,D,20230120,000000,9.51,9.71,9.225,9.53,99343,0
+STOK.US,D,20230123,000000,9.53,9.7,9.1,9.29,155253,0
+STOK.US,D,20230124,000000,9.22,9.69,9.22,9.39,60403,0
+STOK.US,D,20230125,000000,9.25,9.68,9.18,9.53,126188,0
+STOK.US,D,20230126,000000,9.59,9.645,9.25,9.41,73674,0
+STOK.US,D,20230127,000000,9.46,9.75,9.46,9.63,88829,0
+STOK.US,D,20230130,000000,9.51,9.605,9.3,9.52,69935,0
+STOK.US,D,20230131,000000,9.71,10,9.53,9.96,124448,0
+STOK.US,D,20230201,000000,9.89,10.03,8.96,9.26,4860410,0
+STOK.US,D,20230202,000000,9.32,10,9.29,9.98,644017,0
+STOK.US,D,20230203,000000,9.74,10.12,9.35,9.44,145829,0
+STOK.US,D,20230206,000000,9.35,10.17,9.35,9.5,199744,0
+STOK.US,D,20230207,000000,9.63,9.87,9.2,9.75,90121,0
+STOK.US,D,20230208,000000,9.73,9.76,9.13,9.21,175523,0
+STOK.US,D,20230209,000000,9.33,9.51,9.05,9.25,157598,0
+STOK.US,D,20230210,000000,9.27,9.305,9.1,9.24,92625,0
+STOK.US,D,20230213,000000,9.24,9.25,8.81,9.05,128659,0
+STOK.US,D,20230214,000000,9.06,9.18,8.74,9.01,231560,0
+STOK.US,D,20230215,000000,9,9.08,8.8,9.01,76724,0
+STOK.US,D,20230216,000000,8.93,9.08,8.78,9,178300,0
+STOK.US,D,20230217,000000,9.06,9.22,8.76,9.19,68970,0
+STOK.US,D,20230221,000000,9.05,9.15,8.69,8.72,190973,0
+STOK.US,D,20230222,000000,8.75,8.9,8.6,8.84,173604,0
+STOK.US,D,20230223,000000,8.96,8.9765,8.525,8.82,363595,0
+STOK.US,D,20230224,000000,8.62,8.72,8.465,8.54,220068,0
+STOK.US,D,20230227,000000,8.61,8.71,8.535,8.67,89576,0
+STOK.US,D,20230228,000000,8.74,8.99,8.73,8.89,84982,0
+STOK.US,D,20230301,000000,8.89,8.89,8.69,8.74,106850,0
+STOK.US,D,20230302,000000,8.71,8.86,8.65,8.66,102110,0
+STOK.US,D,20230303,000000,8.68,8.95,8.68,8.83,70400,0
+STOK.US,D,20230306,000000,8.9,9.24,8.59,9.24,127376,0
+STOK.US,D,20230307,000000,9.29,9.4,8.88,9.23,165777,0
+STOK.US,D,20230308,000000,9.28,9.46,8.65,9.12,1388266,0
+STOK.US,D,20230309,000000,9.17,9.27,8.57,8.85,314569,0
+STOK.US,D,20230310,000000,8.81,8.81,8.31,8.74,268173,0
+STOK.US,D,20230313,000000,8.67,9.99,8.43,9.54,254647,0
+STOK.US,D,20230314,000000,9.68,9.92,9.5,9.83,188882,0
+STOK.US,D,20230315,000000,9.68,9.68,8.765,9.15,363059,0
+STOK.US,D,20230316,000000,9.05,9.3,8.74,9.09,314798,0
+STOK.US,D,20230317,000000,9.04,9.2,8.79,8.92,412370,0
+STOK.US,D,20230320,000000,8.9,8.98,8.085,8.17,393034,0
+STOK.US,D,20230321,000000,8.21,8.45,8.1,8.3,346044,0
+STOK.US,D,20230322,000000,8.32,8.33,7.99,7.99,189636,0
+STOK.US,D,20230323,000000,8.07,8.09,7.65,7.87,196347,0
+STOK.US,D,20230324,000000,7.82,7.83,7.215,7.65,273019,0
+STOK.US,D,20230327,000000,7.76,8.04,7.39,7.98,668406,0
+STOK.US,D,20230328,000000,8,8.1275,7.93,8.03,114129,0
+STOK.US,D,20230329,000000,8.12,8.53,8.12,8.36,90140,0
+STOK.US,D,20230330,000000,8.37,8.55,8.01,8.14,150432,0
+STOK.US,D,20230331,000000,8.18,8.5,8.18,8.33,556821,0
+STOK.US,D,20230403,000000,8.29,8.54,7.98,8.22,160532,0
+STOK.US,D,20230404,000000,8.21,8.29,7.7601,8.04,222684,0
+STOK.US,D,20230405,000000,7.99,8.12,7.92,7.94,128507,0
+STOK.US,D,20230406,000000,7.95,8.12,7.84,7.96,102973,0
+STOK.US,D,20230410,000000,7.92,7.97,7.71,7.93,165947,0
+STOK.US,D,20230411,000000,8.09,8.18,7.995,8.09,109258,0
+STOK.US,D,20230412,000000,8.2,8.34,7.94,8.04,180908,0
+STOK.US,D,20230413,000000,8.07,8.74,7.61,8.72,118539,0
+STOK.US,D,20230414,000000,8.77,8.84,8.15,8.17,212382,0
+STOK.US,D,20230417,000000,8.3,9.23,8.3,9.04,289845,0
+STOK.US,D,20230418,000000,9.1,9.2,8.42,8.61,348158,0
+STOK.US,D,20230419,000000,8.61,9.19,8.555,9.01,276020,0
+STOK.US,D,20230420,000000,8.94,9.11,8.48,8.51,94207,0
+STOK.US,D,20230421,000000,8.51,8.78,8.47,8.68,125023,0
+STOK.US,D,20230424,000000,8.58,8.87,8.07,8.1,120059,0
+STOK.US,D,20230425,000000,8.15,8.54,8.01,8.11,307209,0
+STOK.US,D,20230426,000000,8.21,9.23,8.21,8.97,197336,0
+STOK.US,D,20230427,000000,9.01,9.07,8.73,8.74,114191,0
+STOK.US,D,20230428,000000,8.71,9.27,8.7,8.89,137675,0
+STOK.US,D,20230501,000000,9.45,10.24,9.35,9.87,225178,0
+STOK.US,D,20230502,000000,9.82,10.17,9.43,9.84,261396,0
+STOK.US,D,20230503,000000,9.91,10.45,9.42,9.49,340170,0
+STOK.US,D,20230504,000000,9.34,11.24,9.1,10.72,396918,0
+STOK.US,D,20230505,000000,10.77,12.37,10.77,11.95,417394,0
+STOK.US,D,20230508,000000,11.95,12.48,11.83,12.04,278026,0
+STOK.US,D,20230509,000000,11.89,12.44,11.51,12.16,248902,0
+STOK.US,D,20230510,000000,12.31,12.5,11.6,11.65,190681,0
+STOK.US,D,20230511,000000,11.59,11.67,11.2,11.5,152012,0
+STOK.US,D,20230512,000000,11.53,11.64,11.26,11.44,161938,0
+STOK.US,D,20230515,000000,11.48,12.11,11.42,11.74,151274,0
+STOK.US,D,20230516,000000,11.55,11.63,10.97,11.22,107343,0
+STOK.US,D,20230517,000000,11.27,11.45,11.045,11.27,112411,0
+STOK.US,D,20230518,000000,11.22,11.335,10.7,11.12,101352,0
+STOK.US,D,20230519,000000,11.33,11.45,10.98,11.22,130077,0
+STOK.US,D,20230522,000000,11.23,11.645,11.23,11.3,110724,0
+STOK.US,D,20230523,000000,11.63,12.64,11.53,11.9,263856,0
+STOK.US,D,20230524,000000,11.79,11.93,10.95,11.03,101813,0
+STOK.US,D,20230525,000000,10.95,10.95,10.395,10.61,102791,0
+STOK.US,D,20230526,000000,10.62,11.09,10.62,10.92,75423,0
+STOK.US,D,20230530,000000,10.92,11.28,10.46,10.85,104715,0
+STOK.US,D,20230531,000000,10.89,11.29,10.54,11.2,273662,0
+STOK.US,D,20230601,000000,11.2,11.34,10.685,11.29,262504,0
+STOK.US,D,20230602,000000,11.41,12.2,11.36,12.17,198827,0
+STOK.US,D,20230605,000000,12.14,12.87,12.11,12.5,463570,0
+STOK.US,D,20230606,000000,12.34,13.49,12.3,13.2,450639,0
+STOK.US,D,20230607,000000,13.15,13.4,12.86,13.08,137347,0
+STOK.US,D,20230608,000000,13.07,13.2,12.69,12.69,95755,0
+STOK.US,D,20230609,000000,12.71,12.71,11.68,11.76,149970,0
+STOK.US,D,20230612,000000,11.82,12.33,11.735,12.09,228031,0
+STOK.US,D,20230613,000000,11.74,12.76,11.74,12.46,500785,0
+STOK.US,D,20230614,000000,12.48,12.82,12.23,12.53,342825,0
+STOK.US,D,20230615,000000,12.35,13.01,12.12,12.93,381783,0
+STOK.US,D,20230616,000000,13.08,13.2,12.71,13,731671,0
+STOK.US,D,20230620,000000,13,13.87,12.82,13.82,538510,0
+STOK.US,D,20230621,000000,13.45,13.9999,13.12,13.5,541909,0
+STOK.US,D,20230622,000000,13.5,13.81,13,13.13,317043,0
+STOK.US,D,20230623,000000,13,13.04,10.9,11.11,1224345,0
+STOK.US,D,20230626,000000,10.875,11.12,9.97,10.435,382788,0
+STOK.US,D,20230627,000000,10.42,11.07,10.06,11.02,187202,0
+STOK.US,D,20230628,000000,10.92,11.18,10.64,10.99,256402,0
+STOK.US,D,20230629,000000,10.95,11,10.45,10.5,213434,0
+STOK.US,D,20230630,000000,10.62,11.03,10.46,10.63,154377,0
+STOK.US,D,20230703,000000,10.59,10.77,10.33,10.66,91115,0
+STOK.US,D,20230705,000000,10.29,10.5032,9.83,10.28,183679,0
+STOK.US,D,20230706,000000,10.16,10.16,9.85,10.02,202931,0
+STOK.US,D,20230707,000000,10.02,10.33,10,10.1,134192,0
+STOK.US,D,20230710,000000,10.1,10.33,9.96,10.02,125037,0
+STOK.US,D,20230711,000000,10.04,10.2599,9.905,10.15,123362,0
+STOK.US,D,20230712,000000,10.39,10.46,10.1,10.16,117516,0
+STOK.US,D,20230713,000000,10.17,10.335,9.995,10.19,231535,0
+STOK.US,D,20230714,000000,10.27,10.27,10.05,10.15,73340,0
+STOK.US,D,20230717,000000,10.19,10.5,10.165,10.42,166785,0
+STOK.US,D,20230718,000000,10.45,11,10.45,10.68,113010,0
+STOK.US,D,20230719,000000,10.72,11.85,10.72,11.35,208405,0
+STOK.US,D,20230720,000000,11.45,11.51,10.93,11.13,204940,0
+STOK.US,D,20230721,000000,11.35,12.45,11.35,11.99,685411,0
+STOK.US,D,20230724,000000,12,12.3199,9.49,9.53,660436,0
+STOK.US,D,20230725,000000,6.74,6.96,6.115,6.47,4929762,0
+STOK.US,D,20230726,000000,6.32,6.47,5.9,6,1208731,0
+STOK.US,D,20230727,000000,6.06,6.29,5.88,6.14,1231377,0
+STOK.US,D,20230728,000000,6.25,6.525,6,6.33,1521258,0
+STOK.US,D,20230731,000000,6.34,6.7,6.27,6.64,555802,0
+STOK.US,D,20230801,000000,6.47,6.58,6.32,6.38,266622,0
+STOK.US,D,20230802,000000,6.27,6.37,6.11,6.26,457909,0
+STOK.US,D,20230803,000000,6.19,6.23,5.79,5.85,440411,0
+STOK.US,D,20230804,000000,5.93,6.14,5.91,6.12,353049,0
+STOK.US,D,20230807,000000,5.61,5.97,5.395,5.85,558747,0
+STOK.US,D,20230808,000000,5.73,5.78,5.3325,5.55,524228,0
+STOK.US,D,20230809,000000,5.55,5.65,5.3,5.58,1072726,0
+STOK.US,D,20230810,000000,5.61,5.8601,5.6,5.68,188027,0
+STOK.US,D,20230811,000000,5.67,5.76,5.3,5.44,1129337,0
+STOK.US,D,20230814,000000,5.38,5.51,5.22,5.46,218673,0
+STOK.US,D,20230815,000000,5.45,5.7025,5.385,5.57,375077,0
+STOK.US,D,20230816,000000,5.56,5.61,5.34,5.45,168966,0
+STOK.US,D,20230817,000000,5.5,5.62,5.4,5.56,346415,0
+STOK.US,D,20230818,000000,5.48,5.72,5.44,5.48,310391,0
+STOK.US,D,20230821,000000,5.51,5.72,5.405,5.58,186878,0
+STOK.US,D,20230822,000000,5.6,5.75,5.41,5.66,216740,0
+STOK.US,D,20230823,000000,5.74,5.87,5.71,5.79,181801,0
+STOK.US,D,20230824,000000,5.82,5.82,5.55,5.61,139321,0
+STOK.US,D,20230825,000000,5.67,5.8,5.51,5.72,231165,0
+STOK.US,D,20230828,000000,5.77,5.85,5.67,5.84,113557,0
+STOK.US,D,20230829,000000,5.86,5.9,5.79,5.87,157923,0
+STOK.US,D,20230830,000000,5.9,5.9388,5.64,5.75,147757,0
+STOK.US,D,20230831,000000,5.73,5.82,5.6,5.62,129027,0
+STOK.US,D,20230901,000000,5.65,5.685,5.47,5.54,230628,0
+STOK.US,D,20230905,000000,5.5,5.7,5.43,5.47,289214,0
+STOK.US,D,20230906,000000,5.47,5.54,5.15,5.3,305018,0
+STOK.US,D,20230907,000000,5.31,5.46,5.23,5.39,165948,0
+STOK.US,D,20230908,000000,5.39,5.41,5.23,5.31,136900,0
+STOK.US,D,20230911,000000,5.31,5.38,5.2279,5.29,99644,0
+STOK.US,D,20230912,000000,5.26,5.32,5.15,5.22,181274,0
+STOK.US,D,20230913,000000,5.26,5.26,4.93,4.97,161484,0
+STOK.US,D,20230914,000000,4.97,5.11,4.9,5.07,138404,0
+STOK.US,D,20230915,000000,5.09,5.21,4.92,4.98,795465,0
+STOK.US,D,20230918,000000,5,5,4.54,4.73,246302,0
+STOK.US,D,20230919,000000,4.74,4.84,4.68,4.76,140498,0
+STOK.US,D,20230920,000000,4.79,4.83,4.43,4.44,388238,0
+STOK.US,D,20230921,000000,4.43,4.43,4.1,4.15,196878,0
+STOK.US,D,20230922,000000,4.17,4.3,4.08,4.18,229369,0
+STOK.US,D,20230925,000000,4.16,4.16,3.86,3.87,163256,0
+STOK.US,D,20230926,000000,3.86,3.965,3.75,3.89,336673,0
+STOK.US,D,20230927,000000,3.94,4.04,3.88,3.9,113680,0
+STOK.US,D,20230928,000000,3.99,3.99,3.63,3.78,127777,0
+STOK.US,D,20230929,000000,3.8,3.98,3.75,3.94,211951,0
+STOK.US,D,20231002,000000,3.93,3.975,3.65,3.69,242416,0
+STOK.US,D,20231003,000000,3.69,3.7699,3.52,3.58,252632,0
+STOK.US,D,20231004,000000,3.57,3.59,3.37,3.56,398684,0
+STOK.US,D,20231005,000000,3.54,3.83,3.5,3.8,259700,0
+STOK.US,D,20231006,000000,3.85,4.04,3.72,3.89,354555,0
+STOK.US,D,20231009,000000,3.89,3.89,3.65,3.78,124243,0
+STOK.US,D,20231010,000000,3.76,4.13,3.76,4.1,254385,0
+STOK.US,D,20231011,000000,4.16,4.37,4.05,4.14,270507,0
+STOK.US,D,20231012,000000,4.09,4.1,3.85,3.92,284377,0
+STOK.US,D,20231013,000000,3.93,4.11,3.89,4.095,233944,0
+STOK.US,D,20231016,000000,4.13,4.18,3.88,4,197181,0
+STOK.US,D,20231017,000000,3.93,4.09,3.91,3.97,202372,0
+STOK.US,D,20231018,000000,3.97,3.97,3.68,3.7,130522,0
+STOK.US,D,20231019,000000,3.79,3.82,3.64,3.7,189516,0
+STOK.US,D,20231020,000000,3.69,3.81,3.665,3.73,190115,0
+STOK.US,D,20231023,000000,3.67,3.73,3.595,3.62,148905,0
+STOK.US,D,20231024,000000,3.65,3.74,3.53,3.57,150569,0
+STOK.US,D,20231025,000000,3.57,3.57,3.395,3.5,121109,0
+STOK.US,D,20231026,000000,3.51,3.58,3.435,3.46,176693,0
+STOK.US,D,20231027,000000,3.52,3.525,3.35,3.37,147461,0
+STOK.US,D,20231030,000000,3.4,3.58,3.4,3.57,98620,0
+STOK.US,D,20231031,000000,3.54,3.82,3.46,3.81,124893,0
+STOK.US,D,20231101,000000,3.79,4.115,3.75,4.08,154674,0
+STOK.US,D,20231102,000000,4.09,4.2,4.015,4.12,142018,0
+STOK.US,D,20231103,000000,4.18,4.3817,4.18,4.26,155847,0
+STOK.US,D,20231106,000000,4.28,4.48,4.225,4.31,164791,0
+STOK.US,D,20231107,000000,4.31,4.96,4.29,4.85,226211,0
+STOK.US,D,20231108,000000,4.85,4.98,4.54,4.61,196460,0
+STOK.US,D,20231109,000000,4.63,4.63,4.48,4.53,199391,0
+STOK.US,D,20231110,000000,4.53,4.53,4.25,4.26,272228,0
+STOK.US,D,20231113,000000,4.25,4.2855,4.065,4.27,189926,0
+STOK.US,D,20231114,000000,4.46,4.74,4.46,4.71,203288,0
+STOK.US,D,20231115,000000,4.66,4.78,4.56,4.61,218309,0
+STOK.US,D,20231116,000000,4.66,4.66,4.14,4.17,100542,0
+STOK.US,D,20231117,000000,4.18,4.24,4.05,4.22,106683,0
+STOK.US,D,20231120,000000,4.18,4.32,4.12,4.17,76118,0
+STOK.US,D,20231121,000000,4.12,4.12,3.88,3.9,92476,0
+STOK.US,D,20231122,000000,3.92,3.93,3.85,3.88,54791,0
+STOK.US,D,20231124,000000,3.91,4.05,3.91,4.02,28386,0
+STOK.US,D,20231127,000000,4.04,4.09,3.95,4.04,76441,0
+STOK.US,D,20231128,000000,4.04,4.12,3.92,4.05,417610,0
+STOK.US,D,20231129,000000,4.06,4.31,3.82,3.85,204524,0
+STOK.US,D,20231130,000000,3.88,4.04,3.77,3.79,719747,0
+STOK.US,D,20231201,000000,3.84,4.03,3.7707,3.95,140125,0
+STOK.US,D,20231204,000000,3.91,4.32,3.7762,4.2,301375,0
+STOK.US,D,20231205,000000,4.17,4.425,4.13,4.13,93704,0
+STOK.US,D,20231206,000000,4.16,4.428,4.13,4.21,159658,0
+STOK.US,D,20231207,000000,4.27,4.67,4.15,4.6,278128,0
+STOK.US,D,20231208,000000,4.56,5.05,4.56,4.77,663432,0
+STOK.US,D,20231211,000000,4.72,4.92,4.56,4.88,343531,0
+STOK.US,D,20231212,000000,4.92,4.97,4.73,4.93,107037,0
+STOK.US,D,20231213,000000,4.93,5.19,4.87,5.19,252014,0
+STOK.US,D,20231214,000000,5.24,5.33,4.98,5.14,214534,0
+STOK.US,D,20231215,000000,5.23,5.42,5.05,5.12,656520,0
+STOK.US,D,20231218,000000,5.13,5.17,4.94,5.045,127259,0
+STOK.US,D,20231219,000000,5.09,5.36,5.09,5.21,156884,0
+STOK.US,D,20231220,000000,5.2,5.27,4.86,4.865,157735,0
+STOK.US,D,20231221,000000,4.99,5.2,4.99,5.16,119167,0
+STOK.US,D,20231222,000000,5.24,5.39,5.24,5.33,136091,0
+STOK.US,D,20231226,000000,5.42,5.45,5.24,5.26,1412933,0
+STOK.US,D,20231227,000000,5.31,5.3886,5.0974,5.35,188420,0
+STOK.US,D,20231228,000000,5.32,5.52,5.29,5.4,162718,0
+STOK.US,D,20231229,000000,5.46,5.5,5.23,5.26,93156,0
+STOK.US,D,20240102,000000,5.16,6.04,5.1,5.86,429186,0
+STOK.US,D,20240103,000000,5.77,5.92,5.42,5.48,318039,0
+STOK.US,D,20240104,000000,5.51,5.56,5.22,5.26,321421,0
+STOK.US,D,20240105,000000,5.2,5.29,4.91,5.26,202441,0
+STOK.US,D,20240108,000000,5.18,5.345,4.96,5.32,123200,0
+STOK.US,D,20240109,000000,5.31,5.41,5.21,5.31,138558,0
+STOK.US,D,20240110,000000,5.33,5.43,5.22,5.28,76349,0
+STOK.US,D,20240111,000000,5.26,5.2789,5.095,5.235,95287,0
+STOK.US,D,20240112,000000,5.3,5.41,5.11,5.12,72173,0
+STOK.US,D,20240116,000000,5.03,5.11,4.94,4.99,166677,0
+STOK.US,D,20240117,000000,4.89,4.89,4.65,4.81,144442,0
+STOK.US,D,20240118,000000,4.84,4.895,4.71,4.86,121422,0
+STOK.US,D,20240119,000000,4.89,5.02,4.77,4.93,248253,0
+STOK.US,D,20240122,000000,4.94,5.105,4.88,4.96,105868,0
+STOK.US,D,20240123,000000,5.01,5.05,4.8603,4.93,83685,0
+STOK.US,D,20240124,000000,5.03,5.03,4.75,4.77,52832,0
+STOK.US,D,20240125,000000,4.84,4.87,4.66,4.84,100349,0
+STOK.US,D,20240126,000000,4.88,4.98,4.78,4.92,43632,0
+STOK.US,D,20240129,000000,4.91,5.27,4.85,5.26,148419,0
+STOK.US,D,20240130,000000,5.19,5.19,4.75,4.83,142241,0
+STOK.US,D,20240131,000000,4.86,5.12,4.76,4.84,168055,0
+STOK.US,D,20240201,000000,4.85,4.98,4.605,4.89,116223,0
+STOK.US,D,20240202,000000,4.84,4.86,4.64,4.655,50125,0
+STOK.US,D,20240205,000000,4.57,4.6,4.35,4.46,65541,0
+STOK.US,D,20240206,000000,4.43,4.78,4.39,4.71,109540,0
+STOK.US,D,20240207,000000,4.72,4.9,4.34,4.34,59801,0
+STOK.US,D,20240208,000000,4.36,4.47,4.3,4.39,89849,0
+STOK.US,D,20240209,000000,4.37,4.74,4.37,4.67,80647,0
+STOK.US,D,20240212,000000,4.68,5.01,4.68,4.98,145029,0
+STOK.US,D,20240213,000000,4.75,5.11,4.09,4.12,158404,0
+STOK.US,D,20240214,000000,4.39,5.42,4.38,5.17,666927,0
+STOK.US,D,20240215,000000,5.29,5.3899,4.92,5.31,216652,0
+STOK.US,D,20240216,000000,5.24,5.48,5.115,5.27,117254,0
+STOK.US,D,20240220,000000,5.22,5.42,5.145,5.38,117515,0
+STOK.US,D,20240221,000000,5.4,5.68,5.2,5.36,89243,0
+STOK.US,D,20240222,000000,5.36,5.6,5.21,5.32,135603,0
+STOK.US,D,20240223,000000,5.3,6.13,5.2806,5.94,159254,0
+STOK.US,D,20240226,000000,6,7.11,5.99,6.65,486205,0
+STOK.US,D,20240227,000000,6.82,8.39,6.6,8.17,732908,0
+STOK.US,D,20240228,000000,8.17,8.44,7.62,7.96,588831,0
+STOK.US,D,20240229,000000,8.18,8.25,7.62,7.74,267462,0
+STOK.US,D,20240301,000000,7.74,8,7.46,7.63,307240,0
+STOK.US,D,20240304,000000,7.63,7.74,6.8,6.855,340799,0
+STOK.US,D,20240305,000000,6.86,7.9,6.55,7.13,329616,0
+STOK.US,D,20240306,000000,7.17,8.1,6.74,7.97,273781,0
+STOK.US,D,20240307,000000,8.09,8.58,7.4301,7.65,241877,0
+STOK.US,D,20240308,000000,7.86,8.17,7.46,7.57,134271,0
+STOK.US,D,20240311,000000,7.6,7.6453,7.05,7.22,58352,0
+STOK.US,D,20240312,000000,7.23,7.525,6.56,6.63,757254,0
+STOK.US,D,20240313,000000,6.6,6.89,6.5,6.85,210043,0
+STOK.US,D,20240314,000000,6.85,6.9545,6.42,6.48,356631,0
+STOK.US,D,20240315,000000,6.48,6.795,6.17,6.39,262040,0
+STOK.US,D,20240318,000000,6.4,6.71,5.92,6.08,152544,0
+STOK.US,D,20240319,000000,5.9,6.395,5.71,5.8,461516,0
+STOK.US,D,20240320,000000,5.82,6.18,5.6,5.99,118002,0
+STOK.US,D,20240321,000000,6.11,6.3434,5.8,5.99,106920,0
+STOK.US,D,20240322,000000,6.01,6.45,5.93,6.3,1161542,0
+STOK.US,D,20240325,000000,6.29,6.8,6.29,6.5,2566652,0
+STOK.US,D,20240326,000000,11.07,13,10.16,10.29,19469012,0
+STOK.US,D,20240327,000000,11.2,16.3999,10.35,14.17,17751907,0
+STOK.US,D,20240328,000000,14.19,14.25,12.2,13.5,4672007,0
+STOK.US,D,20240401,000000,13.22,13.635,12.59,13.49,1451048,0
+STOK.US,D,20240402,000000,13.1,13.11,12,13.08,1999601,0
+STOK.US,D,20240403,000000,13.04,13.49,12.33,12.815,1379768,0
+STOK.US,D,20240404,000000,13.05,13.89,11.77,12.17,892563,0
+STOK.US,D,20240405,000000,12.18,12.8599,11.8,12.57,635910,0
+STOK.US,D,20240408,000000,12.7,13.49,12.52,13,991118,0
+STOK.US,D,20240409,000000,13,13.3,12.18,12.85,1770807,0
+STOK.US,D,20240410,000000,12.31,13.01,12.2,12.76,603027,0
+STOK.US,D,20240411,000000,12.88,13.61,12.41,13.5,527955,0
+STOK.US,D,20240412,000000,13.35,13.82,12.54,12.77,526832,0
+STOK.US,D,20240415,000000,12.81,12.87,12,12.21,2370928,0
+STOK.US,D,20240416,000000,12,12.76,11.81,12.45,392387,0
+STOK.US,D,20240417,000000,12.51,12.97,11.63,11.72,791129,0
+STOK.US,D,20240418,000000,11.76,12.27,11.54,11.65,1408025,0
+STOK.US,D,20240419,000000,11.55,12.2,11.5,12.08,1011860,0
+STOK.US,D,20240422,000000,12,12,10.9,11.25,1290253,0
+STOK.US,D,20240423,000000,11.24,11.87,11.07,11.25,637368,0
+STOK.US,D,20240424,000000,11.18,12.04,11.07,11.66,1474467,0
+STOK.US,D,20240425,000000,11.41,11.82,11.11,11.69,564531,0
+STOK.US,D,20240426,000000,11.6,12.43,11.49,12.41,896225,0
+STOK.US,D,20240429,000000,11.8,12.73,11.5,11.86,936133,0
+STOK.US,D,20240430,000000,11.69,11.93,10.98,11.03,762834,0
+STOK.US,D,20240501,000000,11.14,11.8226,10.97,11.56,924333,0
+STOK.US,D,20240502,000000,11.66,11.98,11.45,11.69,704158,0
+STOK.US,D,20240503,000000,12,12.6037,11.585,12.02,529278,0
+STOK.US,D,20240506,000000,12.02,12.31,11.65,11.87,608972,0
+STOK.US,D,20240507,000000,11.88,12.1,11.37,11.94,738112,0
+STOK.US,D,20240508,000000,11.72,12.12,11.38,11.6,803454,0
+STOK.US,D,20240509,000000,11.62,12.12,11.58,12.01,313242,0
+STOK.US,D,20240510,000000,12.14,12.24,11.01,11.48,894702,0
+STOK.US,D,20240513,000000,11.52,11.885,11.4194,11.55,264123,0
+STOK.US,D,20240514,000000,11.75,12.88,11.61,12.8,955192,0
+STOK.US,D,20240515,000000,13.25,14.8,13.17,14.13,1305308,0
+STOK.US,D,20240516,000000,14.1,14.39,13.91,14.03,762680,0
+STOK.US,D,20240517,000000,14.11,14.175,13.73,13.9,471156,0
+STOK.US,D,20240520,000000,13.96,16.44,13.93,16.1,1330474,0
+STOK.US,D,20240521,000000,15.92,16.36,15.1,15.35,722715,0
+STOK.US,D,20240522,000000,15.34,16.664,14.8,15.81,823509,0
+STOK.US,D,20240523,000000,15.53,15.639,14.6,14.71,545121,0
+STOK.US,D,20240524,000000,14.81,15.03,14.38,14.41,457977,0
+STOK.US,D,20240528,000000,14.63,14.63,13.45,14.065,646874,0
+STOK.US,D,20240529,000000,13.79,14.01,13.54,13.77,761637,0
+STOK.US,D,20240530,000000,14.02,14.2993,13.67,13.78,800039,0
+STOK.US,D,20240531,000000,13.9,14.92,13.9,14.62,1838113,0
+STOK.US,D,20240603,000000,14.87,15.82,14.62,15.48,501241,0
+STOK.US,D,20240604,000000,15.4,15.9,14.98,15.9,810970,0
+STOK.US,D,20240605,000000,16.12,16.69,15.67,16.41,672516,0
+STOK.US,D,20240606,000000,16.36,16.5,15,15.21,430238,0
+STOK.US,D,20240607,000000,14.76,15.1875,14.55,14.86,381583,0
+STOK.US,D,20240610,000000,14.76,15.3,14.695,14.89,1157673,0
+STOK.US,D,20240611,000000,14.7,15.87,14.64,15.84,543805,0
+STOK.US,D,20240612,000000,16.57,17.45,16.25,17.19,750112,0
+STOK.US,D,20240613,000000,17.18,17.58,16.67,17.52,464401,0
+STOK.US,D,20240614,000000,17,17.34,16.005,16.25,709394,0
+STOK.US,D,20240617,000000,16.21,16.62,15.525,15.6,1061108,0
+STOK.US,D,20240618,000000,15.56,15.8,15,15.07,462469,0
+STOK.US,D,20240620,000000,14.88,15.26,14.51,14.76,551771,0
+STOK.US,D,20240621,000000,14.87,15.24,14.14,14.23,2593998,0
+STOK.US,D,20240624,000000,13.99,14.61,13.65,14.33,691775,0
+STOK.US,D,20240625,000000,14.29,14.6,13.75,13.95,472491,0
+STOK.US,D,20240626,000000,13.82,13.87,12.9,12.92,1471759,0
+STOK.US,D,20240627,000000,12.97,13.38,12.76,13.31,1339777,0
+STOK.US,D,20240628,000000,13.6,13.68,12.86,13.51,3182272,0
+STOK.US,D,20240701,000000,13.51,14.005,13.39,13.87,958262,0
+STOK.US,D,20240702,000000,13.67,13.94,12.81,12.83,542660,0
+STOK.US,D,20240703,000000,12.87,13.42,12.64,12.67,336169,0
+STOK.US,D,20240705,000000,12.52,13.16,12.24,13.12,560402,0
+STOK.US,D,20240708,000000,13.35,13.7,12.7,12.94,346180,0
+STOK.US,D,20240709,000000,12.98,13.53,12.81,13.38,619961,0
+STOK.US,D,20240710,000000,13.56,13.79,12.97,13.26,299691,0
+STOK.US,D,20240711,000000,13.71,14.52,13.66,14.03,519366,0
+STOK.US,D,20240712,000000,14.23,14.87,13.88,14.25,474905,0
+STOK.US,D,20240715,000000,14.49,14.91,14.23,14.58,715284,0
+STOK.US,D,20240716,000000,14.78,15.254,14.62,14.74,548678,0
+STOK.US,D,20240717,000000,14.4,14.6,13.63,13.68,392253,0
+STOK.US,D,20240718,000000,13.62,14.12,13.29,13.63,584473,0
+STOK.US,D,20240719,000000,13.66,13.92,13.49,13.58,263134,0
+STOK.US,D,20240722,000000,13.68,15.36,13.46,15.15,827079,0
+STOK.US,D,20240723,000000,15.02,15.52,14.53,14.58,1002070,0
+STOK.US,D,20240724,000000,14.46,14.7,13.95,14.28,436934,0
+STOK.US,D,20240725,000000,14.34,15.1,14.34,14.56,425487,0
+STOK.US,D,20240726,000000,14.9,15.97,14.785,15.86,942935,0
+STOK.US,D,20240729,000000,15.8,15.86,14.44,14.8,430438,0
+STOK.US,D,20240730,000000,14.85,15.24,14.42,14.58,280020,0
+STOK.US,D,20240731,000000,14.67,15.53,14.35,14.97,438919,0
+STOK.US,D,20240801,000000,14.97,15.04,14.17,14.72,377957,0
+STOK.US,D,20240802,000000,13.51,14.625,13.51,14.46,532766,0
+STOK.US,D,20240805,000000,13.25,13.9,12.5149,13.58,368488,0
+STOK.US,D,20240806,000000,13.52,14.42,13.1,14.23,313330,0
+STOK.US,D,20240807,000000,15.02,15.02,13.44,13.71,528401,0
+STOK.US,D,20240808,000000,14.24,14.49,13.67,14.14,476721,0
+STOK.US,D,20240809,000000,14.16,14.53,13.92,14.42,289051,0
+STOK.US,D,20240812,000000,14.48,14.69,13.85,14.445,331629,0
+STOK.US,D,20240813,000000,14.56,14.655,13.92,14.17,215410,0
+STOK.US,D,20240814,000000,14.17,14.235,13.73,13.97,188067,0
+STOK.US,D,20240815,000000,14.45,14.57,14.04,14.25,583701,0
+STOK.US,D,20240816,000000,14.25,15.2497,14.11,14.63,691577,0
+STOK.US,D,20240819,000000,14.63,14.85,14.33,14.84,625903,0
+STOK.US,D,20240820,000000,14.86,15.43,14.18,14.71,377638,0
+STOK.US,D,20240821,000000,14.77,15.08,14.56,14.8,296893,0
+STOK.US,D,20240822,000000,14.8,14.87,13.55,13.75,389953,0
+STOK.US,D,20240823,000000,13.88,14.38,13.57,13.99,263400,0
+STOK.US,D,20240826,000000,13.97,14.2,13.82,14.18,211105,0
+STOK.US,D,20240827,000000,14.13,14.13,13.61,13.87,194721,0
+STOK.US,D,20240828,000000,13.79,14.0299,13.52,13.73,186332,0
+STOK.US,D,20240829,000000,13.84,14.21,13.58,13.9,242034,0
+STOK.US,D,20240830,000000,13.99,14.655,13.66,14.55,612655,0
+STOK.US,D,20240903,000000,14.52,15.53,14.28,15.03,797137,0
+STOK.US,D,20240904,000000,15.12,15.52,14.86,15.49,617892,0
+STOK.US,D,20240905,000000,15.56,15.73,14.7899,15.15,338153,0
+STOK.US,D,20240906,000000,15.23,15.3078,14.16,14.7,331470,0
+STOK.US,D,20240909,000000,14.77,15.555,14.77,15.35,435611,0
+STOK.US,D,20240910,000000,15.43,15.92,14.8,15.92,322710,0
+STOK.US,D,20240911,000000,15.84,15.91,14.08,14.74,392597,0
+STOK.US,D,20240912,000000,14.83,14.87,13.62,13.71,542971,0
+STOK.US,D,20240913,000000,13.71,14.66,13.71,14.47,572714,0
+STOK.US,D,20240916,000000,14.47,14.805,14.07,14.72,2321920,0
+STOK.US,D,20240917,000000,14.77,15.36,14.64,15.12,939108,0
+STOK.US,D,20240918,000000,15.16,15.86,15.02,15.22,821851,0
+STOK.US,D,20240919,000000,15.73,16.15,15.065,15.14,879490,0
+STOK.US,D,20240920,000000,15.14,15.14,13.74,13.75,1527184,0
+STOK.US,D,20240923,000000,13.78,13.78,13.06,13.27,600573,0
+STOK.US,D,20240924,000000,12.99,13.25,12.56,12.86,541774,0
+STOK.US,D,20240925,000000,12.93,13.19,12.57,12.76,654643,0
+STOK.US,D,20240926,000000,12.98,12.98,12.1,12.26,476445,0
+STOK.US,D,20240927,000000,12.47,12.51,12.17,12.24,416450,0
+STOK.US,D,20240930,000000,12.2,12.46,11.8,12.29,822861,0
+STOK.US,D,20241001,000000,12.25,12.49,11.62,12.37,1308239,0
+STOK.US,D,20241002,000000,12.16,12.39,11.73,12.19,720728,0
+STOK.US,D,20241003,000000,12.03,12.08,11.6,11.81,451597,0
+STOK.US,D,20241004,000000,11.95,12.0892,11.31,11.79,352147,0
+STOK.US,D,20241007,000000,11.78,11.78,11.15,11.4,461744,0
+STOK.US,D,20241008,000000,11.52,12.44,11.43,12.28,888101,0
+STOK.US,D,20241009,000000,12.32,12.32,11.73,11.95,424510,0
+STOK.US,D,20241010,000000,11.5,11.95,11.23,11.4,742673,0
+STOK.US,D,20241011,000000,11.4,12.55,11.4,11.84,698713,0
+STOK.US,D,20241014,000000,12.16,13.14,12.16,12.76,792314,0
+STOK.US,D,20241015,000000,12.76,13.0199,12.54,12.69,452186,0
+STOK.US,D,20241016,000000,12.72,13.19,12.63,13.03,361679,0
+STOK.US,D,20241017,000000,12.89,13.59,12.66,13.27,766730,0
+STOK.US,D,20241018,000000,13.3,13.4627,12.91,13,185113,0
+STOK.US,D,20241021,000000,12.88,12.94,12.28,12.58,443293,0
+STOK.US,D,20241022,000000,12.51,12.765,12.41,12.52,222522,0
+STOK.US,D,20241023,000000,12.4,12.5099,11.92,12.06,174121,0
+STOK.US,D,20241024,000000,12.16,12.24,11.95,12.05,154431,0
+STOK.US,D,20241025,000000,12.05,12.33,11.8,11.91,238514,0
+STOK.US,D,20241028,000000,12.13,12.325,12.01,12.31,229707,0
+STOK.US,D,20241029,000000,12.23,12.46,12.03,12.4,159071,0
+STOK.US,D,20241030,000000,12.33,12.7638,12.33,12.5,161148,0
+STOK.US,D,20241031,000000,12.37,12.44,12.26,12.36,539250,0
+STOK.US,D,20241101,000000,12.4,12.92,12.36,12.86,685489,0
+STOK.US,D,20241104,000000,12.65,13.12,12.49,13.1,719893,0
+STOK.US,D,20241105,000000,13.09,13.09,12.49,13.05,383789,0
+STOK.US,D,20241106,000000,13.7,13.81,12.97,13.25,496645,0
+STOK.US,D,20241107,000000,13.29,13.75,13.03,13.27,407546,0
+STOK.US,D,20241108,000000,13.33,13.945,13.25,13.88,419739,0
+STOK.US,D,20241111,000000,13.97,14.33,13.74,13.81,417553,0
+STOK.US,D,20241112,000000,13.75,13.77,13.39,13.62,324351,0
+STOK.US,D,20241113,000000,13.83,14.2,13.66,13.9,406752,0
+STOK.US,D,20241114,000000,14,14.72,13.88,13.92,718332,0
+STOK.US,D,20241115,000000,13.88,13.95,11.82,12.03,813819,0
+STOK.US,D,20241118,000000,12.25,12.6,11.841,11.88,1359687,0
+STOK.US,D,20241119,000000,11.78,11.85,11.26,11.61,322524,0
+STOK.US,D,20241120,000000,11.49,11.635,11.08,11.31,371162,0
+STOK.US,D,20241121,000000,11.26,11.73,11.13,11.27,237313,0
+STOK.US,D,20241122,000000,11.32,11.6,11.15,11.43,243374,0
+STOK.US,D,20241125,000000,11.65,12.24,11.51,11.78,432814,0
+STOK.US,D,20241126,000000,11.8,12.05,11.65,11.77,1062045,0
+STOK.US,D,20241127,000000,11.85,12,11.54,11.91,389746,0
+STOK.US,D,20241129,000000,11.99,12.27,11.811,12.11,176506,0
+STOK.US,D,20241202,000000,11.98,12.29,11.75,12.07,280598,0
+STOK.US,D,20241203,000000,12.04,12.23,11.38,11.43,1154649,0
+STOK.US,D,20241204,000000,11.89,13.5,11.8,12.81,1466924,0
+STOK.US,D,20241205,000000,12.53,12.74,12.1,12.57,719713,0
+STOK.US,D,20241206,000000,12.57,13.45,12.57,13.27,930468,0
+STOK.US,D,20241209,000000,13.02,14.3,12.99,13.76,832915,0
+STOK.US,D,20241210,000000,13.89,14.385,13.04,13.26,1053661,0
+STOK.US,D,20241211,000000,13.25,13.37,12.76,12.98,283006,0
+STOK.US,D,20241212,000000,12.85,13.24,12.24,12.32,393508,0
+STOK.US,D,20241213,000000,12.32,12.55,11.92,12.06,410203,0
+STOK.US,D,20241216,000000,12.08,12.415,11.8,12.24,322600,0
+STOK.US,D,20241217,000000,12.21,12.58,11.99,12.1,444470,0
+STOK.US,D,20241218,000000,12.04,12.135,10.815,11.11,799405,0
+STOK.US,D,20241219,000000,11.21,11.34,10.61,11.3,769008,0
+STOK.US,D,20241220,000000,10.81,11.84,10.81,11.68,1183080,0
+STOK.US,D,20241223,000000,11.58,11.79,11.35,11.61,2552306,0
+STOK.US,D,20241224,000000,11.35,11.6102,11.1,11.32,517326,0
+STOK.US,D,20241226,000000,11.22,11.47,11.02,11.24,439995,0
+STOK.US,D,20241227,000000,11.12,11.54,10.91,11.06,324304,0
+STOK.US,D,20241230,000000,10.86,11.09,10.53,10.8,510345,0
+STOK.US,D,20241231,000000,10.96,11.09,10.765,11.03,206963,0
+STOK.US,D,20250102,000000,11.13,11.68,10.99,11.27,403374,0
+STOK.US,D,20250103,000000,11.18,11.73,11.18,11.49,682057,0
+STOK.US,D,20250106,000000,11.51,11.625,10.98,11.02,528683,0
+STOK.US,D,20250107,000000,9.82,10.555,8.88,9.31,2308942,0
+STOK.US,D,20250108,000000,9.54,9.54,8.76,8.96,1037383,0
+STOK.US,D,20250110,000000,9,9.11,8.77,9,1612679,0
+STOK.US,D,20250113,000000,8.89,9,8.55,8.92,1454008,0
+STOK.US,D,20250114,000000,9,9.135,8.42,8.68,916883,0
+STOK.US,D,20250115,000000,9.04,9.77,8.8113,9.49,1405160,0
+STOK.US,D,20250116,000000,9.59,9.59,8.98,9.46,745990,0
+STOK.US,D,20250117,000000,9.55,9.655,9.345,9.36,272475,0
+STOK.US,D,20250121,000000,9.47,9.815,9.3,9.8,837640,0
+STOK.US,D,20250122,000000,9.77,10.43,9.66,10.02,687130,0
+STOK.US,D,20250123,000000,9.9,10.67,9.66,10.6,663567,0
+STOK.US,D,20250124,000000,10.59,10.85,10.48,10.62,351177,0
+STOK.US,D,20250127,000000,10.53,11.11,10.355,10.57,418501,0
+STOK.US,D,20250128,000000,10.5,10.6,9.72,9.82,473422,0
+STOK.US,D,20250129,000000,9.8,10.85,9.7601,10.51,726098,0
+STOK.US,D,20250130,000000,10.66,11.15,10.55,10.99,525797,0
+STOK.US,D,20250131,000000,11.07,11.73,10.915,11.48,898881,0
+STOK.US,D,20250203,000000,11.15,11.81,11.03,11.52,1028992,0
+STOK.US,D,20250204,000000,11.52,12.85,11.295,12.6,1375421,0
+STOK.US,D,20250205,000000,12.69,12.98,12.5,12.7,1022066,0
+STOK.US,D,20250206,000000,12.78,12.82,12.46,12.74,701873,0
+STOK.US,D,20250207,000000,12.74,12.9,11.28,11.35,641268,0
+STOK.US,D,20250210,000000,11.13,11.46,9.98,10.27,1004768,0
+STOK.US,D,20250211,000000,10.04,10.36,9.76,10.32,347399,0
+STOK.US,D,20250212,000000,10.03,10.3499,9.94,10.26,596092,0
+STOK.US,D,20250213,000000,10.43,10.64,10,10.63,729618,0
+STOK.US,D,20250214,000000,10.7,11.07,10.58,10.68,365803,0
+STOK.US,D,20250218,000000,10.8,11.11,9.69,9.71,1630273,0
+STOK.US,D,20250219,000000,9.8,9.94,9.2,9.3,1054825,0
+STOK.US,D,20250220,000000,9.3,9.33,8.49,8.74,1664716,0
+STOK.US,D,20250221,000000,8.9,9.14,8.2,8.33,1044172,0
+STOK.US,D,20250224,000000,8.33,8.74,8.13,8.49,891253,0
+STOK.US,D,20250225,000000,8.46,8.63,8.24,8.25,671615,0
+STOK.US,D,20250226,000000,8.25,8.368,8.13,8.27,523568,0
+STOK.US,D,20250227,000000,8.32,8.52,7.985,7.99,442637,0
+STOK.US,D,20250228,000000,7.98,8.1337,7.77,7.85,691626,0
+STOK.US,D,20250303,000000,7.84,7.93,7.31,7.4,729674,0
+STOK.US,D,20250304,000000,7.34,7.69,7.22,7.58,585483,0
+STOK.US,D,20250305,000000,7.51,8.2,7.51,8.16,627901,0
+STOK.US,D,20250306,000000,8.01,8.19,7.91,8.15,422312,0
+STOK.US,D,20250307,000000,8.07,8.21,7.82,8.01,513959,0
+STOK.US,D,20250310,000000,7.96,8.2009,7.7,7.95,724109,0
+STOK.US,D,20250311,000000,7.96,8.28,7.65,8.2,500959,0
+STOK.US,D,20250312,000000,8.25,8.59,8.13,8.52,516175,0
+STOK.US,D,20250313,000000,8.44,8.6094,8.1,8.11,535770,0
+STOK.US,D,20250314,000000,8.18,8.715,8.18,8.6,876956,0
+STOK.US,D,20250317,000000,8.6,9.035,8.5,9,822458,0
+STOK.US,D,20250318,000000,8.63,8.93,7.705,8.87,1628628,0
+STOK.US,D,20250319,000000,8.95,8.95,8.03,8.26,1260631,0
+STOK.US,D,20250320,000000,8.05,8.415,8,8.33,1070583,0
+STOK.US,D,20250321,000000,8.21,8.3495,7.66,8.15,1407246,0
+STOK.US,D,20250324,000000,8.26,8.45,8.1,8.29,964265,0
+STOK.US,D,20250325,000000,8.27,8.34,7.52,7.74,1074622,0
+STOK.US,D,20250326,000000,7.74,7.74,7.18,7.4,1380337,0
+STOK.US,D,20250327,000000,7.43,7.56,7.29,7.45,1155602,0
+STOK.US,D,20250328,000000,7.45,7.48,7.06,7.21,572399,0
+STOK.US,D,20250331,000000,7,7.08,6.6,6.65,993607,0
+STOK.US,D,20250401,000000,6.59,6.73,6.1,6.23,1555856,0
+STOK.US,D,20250402,000000,6.16,6.66,6.14,6.6,795558,0
+STOK.US,D,20250403,000000,6.22,6.44,6,6.3,759618,0
+STOK.US,D,20250404,000000,6.07,6.2,5.66,5.94,1149383,0
+STOK.US,D,20250407,000000,5.68,6.17,5.45,6.01,1015627,0
+STOK.US,D,20250408,000000,6.25,6.34,5.71,5.9,1161932,0
+STOK.US,D,20250409,000000,5.76,6.47,5.35,6.43,1150351,0
+STOK.US,D,20250410,000000,6.23,6.55,5.94,6.52,931635,0
+STOK.US,D,20250411,000000,6.51,7.13,6.415,7.02,731085,0
+STOK.US,D,20250414,000000,7.14,7.69,6.89,7.56,818255,0
+STOK.US,D,20250415,000000,7.41,7.99,7.41,7.75,530636,0
+STOK.US,D,20250416,000000,7.62,7.695,7.31,7.56,771500,0
+STOK.US,D,20250417,000000,7.55,7.72,7.34,7.69,837492,0
+STOK.US,D,20250421,000000,7.57,8.91,7.48,8.61,1727265,0
+STOK.US,D,20250422,000000,8.74,9.3,8.52,9.22,1137243,0
+STOK.US,D,20250423,000000,9.4,9.9,9.3,9.52,1183855,0
+STOK.US,D,20250424,000000,9.49,9.9,9.4609,9.88,602814,0
+STOK.US,D,20250425,000000,9.88,9.9059,9.53,9.76,582252,0
+STOK.US,D,20250428,000000,9.76,9.89,9.33,9.47,526288,0
+STOK.US,D,20250429,000000,9.52,9.575,9.13,9.51,750735,0
+STOK.US,D,20250430,000000,9.5,9.88,9.36,9.76,571601,0
+STOK.US,D,20250501,000000,9.7,10,9.37,9.87,386593,0
+STOK.US,D,20250502,000000,9.99,10.12,9.62,9.63,640911,0
+STOK.US,D,20250505,000000,9.54,9.79,9.41,9.7,724947,0
+STOK.US,D,20250506,000000,9.52,9.66,8.3,8.75,1192578,0
+STOK.US,D,20250507,000000,8.76,8.97,8.51,8.66,643589,0
+STOK.US,D,20250508,000000,8.61,9.24,8.51,9.05,721109,0
+STOK.US,D,20250509,000000,9.07,9.6,9.05,9.36,1197328,0
+STOK.US,D,20250512,000000,9.78,10.13,9.52,9.66,626504,0
+STOK.US,D,20250513,000000,10.44,10.44,8.89,8.93,882024,0
+STOK.US,D,20250514,000000,8.71,9.1,8.7032,8.99,845299,0
+STOK.US,D,20250515,000000,9.04,9.66,8.97,9.63,605143,0
+STOK.US,D,20250516,000000,9.72,10.06,9.56,9.76,719632,0
+STOK.US,D,20250519,000000,9.57,10.19,9.57,9.83,891424,0
+STOK.US,D,20250520,000000,10.098,10.38,9.6,10.05,983062,0
+STOK.US,D,20250521,000000,9.84,10.06,9.39,9.48,513054,0
+STOK.US,D,20250522,000000,9.43,9.74,9.24,9.5,434451,0
+STOK.US,D,20250523,000000,9.3,9.6176,9.2425,9.36,474260,0
+STOK.US,D,20250527,000000,9.55,9.71,9.13,9.18,525853,0
+STOK.US,D,20250528,000000,9.24,9.65,9.09,9.43,464853,0
+STOK.US,D,20250529,000000,9.57,9.83,9.34,9.73,453326,0
+STOK.US,D,20250530,000000,9.62,9.7,9.36,9.54,375650,0
+STOK.US,D,20250602,000000,9.65,10,9.47,9.91,518058,0
+STOK.US,D,20250603,000000,9.94,11.11,9.8417,10.9,1384124,0
+STOK.US,D,20250604,000000,10.89,11.42,10.825,10.94,598822,0
+STOK.US,D,20250605,000000,10.89,11,10.635,10.88,372306,0
+STOK.US,D,20250606,000000,11.05,11.35,11.05,11.14,463070,0
+STOK.US,D,20250609,000000,11.31,11.3136,10.9,11.13,452081,0
+STOK.US,D,20250610,000000,11.13,11.4799,11.12,11.36,445082,0
+STOK.US,D,20250611,000000,11.48,11.81,11.36,11.5,401125,0
+STOK.US,D,20250612,000000,11.5,11.855,11.38,11.82,500444,0
+STOK.US,D,20250613,000000,11.48,11.79,11.43,11.53,478279,0
+STOK.US,D,20250616,000000,11.69,11.74,11.425,11.7,438447,0
+STOK.US,D,20250617,000000,11.7,11.95,11.5,11.66,595406,0
+STOK.US,D,20250618,000000,11.64,12.25,11.51,11.57,444919,0
+STOK.US,D,20250620,000000,11.68,11.96,11.35,11.58,867355,0
+STOK.US,D,20250623,000000,11.56,11.7605,11.35,11.59,421748,0
+STOK.US,D,20250624,000000,11.75,12.1399,11.49,11.51,603235,0
+STOK.US,D,20250625,000000,11.45,11.9,11.17,11.81,629232,0
+STOK.US,D,20250626,000000,11.78,11.8999,11.35,11.84,553142,0
+STOK.US,D,20250627,000000,11.97,12.13,11.555,11.63,1371566,0
+STOK.US,D,20250630,000000,11.69,11.69,11.313,11.35,509374,0
+STOK.US,D,20250701,000000,11.25,12,11.19,11.65,466584,0
+STOK.US,D,20250702,000000,11.45,11.86,11.315,11.55,403439,0
+STOK.US,D,20250703,000000,11.58,11.65,11.36,11.48,185804,0
+STOK.US,D,20250707,000000,11.45,11.8,11.425,11.69,534606,0
+STOK.US,D,20250708,000000,11.73,12.25,11.7,12.01,594565,0
+STOK.US,D,20250709,000000,12.18,12.455,11.9,12.02,605644,0
+STOK.US,D,20250710,000000,12.02,12.4162,11.7101,12.04,596898,0
+STOK.US,D,20250711,000000,11.92,12.03,11.7603,11.86,545119,0
+STOK.US,D,20250714,000000,11.83,12.08,11.81,12.06,488338,0
+STOK.US,D,20250715,000000,12.11,12.11,11.662,11.75,535175,0
+STOK.US,D,20250716,000000,11.83,12.045,11.69,11.9,678034,0
+STOK.US,D,20250717,000000,11.93,12.39,11.89,12.35,465987,0
+STOK.US,D,20250718,000000,12.93,14.5,12.54,13.22,1552692,0
+STOK.US,D,20250721,000000,13.25,13.31,12.26,12.31,617292,0
+STOK.US,D,20250722,000000,13.5,14.7818,13.31,13.57,2540195,0
+STOK.US,D,20250723,000000,14.8,14.99,13.81,14.27,1450727,0
+STOK.US,D,20250724,000000,14.52,14.7114,13.152,13.51,1018303,0
+STOK.US,D,20250725,000000,13.45,13.45,12.5501,13.1,728992,0
+STOK.US,D,20250728,000000,13.11,13.22,12.73,12.81,623030,0
+STOK.US,D,20250729,000000,12.88,12.88,12.25,12.5,823129,0
+STOK.US,D,20250730,000000,12.68,13.12,12.61,12.87,560146,0
+STOK.US,D,20250731,000000,12.778,12.95,12.545,12.85,551007,0
+STOK.US,D,20250801,000000,12.52,13.01,12.405,12.91,426884,0
+STOK.US,D,20250804,000000,12.95,13.24,12.71,13.14,349886,0
+STOK.US,D,20250805,000000,13.12,13.19,12.72,12.96,403229,0
+STOK.US,D,20250806,000000,12.83,13.476,12.75,13.17,726871,0
+STOK.US,D,20250807,000000,13.21,13.27,12.86,13.25,418355,0
+STOK.US,D,20250808,000000,13.23,13.4846,12.88,13.1,385390,0
+STOK.US,D,20250811,000000,13.06,13.36,12.8617,13.16,320237,0
+STOK.US,D,20250812,000000,13.16,13.65,13.043,13.53,486149,0
+STOK.US,D,20250813,000000,14.89,17.6099,13.17,16.91,2623537,0
+STOK.US,D,20250814,000000,16.26,17.32,15.5,17.17,1661144,0
+STOK.US,D,20250815,000000,17.23,18.45,16.9001,18.21,1967233,0
+STOK.US,D,20250818,000000,18.19,18.6,17.95,18.51,1177001,0
+STOK.US,D,20250819,000000,18.5,18.85,18.05,18.49,1380972,0
+STOK.US,D,20250820,000000,18.33,19.48,18.06,19.32,858414,0
+STOK.US,D,20250821,000000,19.255,19.7,19.11,19.68,881642,0
+STOK.US,D,20250822,000000,19.73,19.91,19.13,19.56,1149761,0
+STOK.US,D,20250825,000000,19.51,19.86,18.78,18.87,566507,0
+STOK.US,D,20250826,000000,18.29,19.655,18,19.37,1434415,0
+STOK.US,D,20250827,000000,19.31,19.965,19.26,19.3,599723,0
+STOK.US,D,20250828,000000,19.35,19.97,19.065,19.77,684020,0
+STOK.US,D,20250829,000000,20,20,19.36,19.76,623551,0
+STOK.US,D,20250902,000000,19.79,20.45,19.39,19.59,986335,0
+STOK.US,D,20250903,000000,19.18,20.4,19.11,19.77,1366899,0
+STOK.US,D,20250904,000000,19.73,19.88,18.8,19.63,674487,0
+STOK.US,D,20250905,000000,19.82,20.9,19.55,20.68,543604,0
+STOK.US,D,20250908,000000,20.52,22.39,20.52,21.99,1467215,0
+STOK.US,D,20250909,000000,21.99,22.08,20.74,22.07,721461,0
+STOK.US,D,20250910,000000,21.95,22.79,21.68,22.66,1069427,0
+STOK.US,D,20250911,000000,22.67,24,22.4,23.88,996345,0
+STOK.US,D,20250912,000000,24,24.6,22.45,23.46,1030995,0
+STOK.US,D,20250915,000000,23.47,23.8199,22.6001,23.4,855001,0
+STOK.US,D,20250916,000000,23.24,23.585,23,23.16,810425,0
+STOK.US,D,20250917,000000,23.26,23.675,22.62,22.74,939722,0
+STOK.US,D,20250918,000000,22.74,23.82,22.61,23.5,840799,0
+STOK.US,D,20250919,000000,23.38,23.38,22.25,22.9,2475956,0
+STOK.US,D,20250922,000000,22.51,23.55,22.4,22.85,779319,0
+STOK.US,D,20250923,000000,22.86,23.4,22.51,22.63,711500,0
+STOK.US,D,20250924,000000,22.9,23.26,22.65,22.85,733593,0
+STOK.US,D,20250925,000000,22.44,23.723,21.87,22.95,1701412,0
+STOK.US,D,20250926,000000,23.02,24.345,23,24.14,1131005,0
+STOK.US,D,20250929,000000,24.36,24.8,23.99,24.73,1142042,0
+STOK.US,D,20250930,000000,24.65,24.97,23.245,23.5,1242764,0
+STOK.US,D,20251001,000000,23.5,24.245,23.28,23.59,1000456,0
+STOK.US,D,20251002,000000,23.74,24.83,23.555,24.82,735203,0
+STOK.US,D,20251003,000000,25,25.61,24.605,25.56,749886,0
+STOK.US,D,20251006,000000,26.85,28,26.29,26.81,1023567,0
+STOK.US,D,20251007,000000,26.82,27.36,25.954,27.31,860145,0
+STOK.US,D,20251008,000000,27.44,32.4,27.15,30.5,4493222,0
+STOK.US,D,20251009,000000,30.4,31.99,29.8,29.9,1359782,0
+STOK.US,D,20251010,000000,30.95,31.21,28.4,30.19,1382935,0
+STOK.US,D,20251013,000000,30.18,31.41,29.95,30.34,1018988,0
+STOK.US,D,20251014,000000,30.37,35.075,29.62,34.94,1899536,0
+STOK.US,D,20251015,000000,34.96,37.67,34.5345,35.6,3036340,0
+STOK.US,D,20251016,000000,37.69,38.693,33.02,34.17,3410791,0
+STOK.US,D,20251017,000000,33.72,34.73,32.65,33.53,810648,0
+STOK.US,D,20251020,000000,34.55,35.19,33.095,34.65,1027465,0
+STOK.US,D,20251021,000000,34.4,34.7962,33.35,34.68,1544908,0
+STOK.US,D,20251022,000000,34.68,34.855,31.1901,32.52,1167301,0
+STOK.US,D,20251023,000000,32.52,33.12,31.585,31.69,628219,0
+STOK.US,D,20251024,000000,31.74,32.46,31.3,32.28,640909,0
+STOK.US,D,20251027,000000,32.8,33.88,32.2361,33,967865,0
+STOK.US,D,20251028,000000,33.02,33.13,31.4,31.63,800846,0
+STOK.US,D,20251029,000000,31.68,32.595,31.13,31.41,528051,0
+STOK.US,D,20251030,000000,31.2,32.55,31,31.7,656778,0
+STOK.US,D,20251031,000000,31.58,31.58,28.1,30.04,1342433,0
+STOK.US,D,20251103,000000,29.3,29.44,24.5,26.1,2254061,0
+STOK.US,D,20251104,000000,25,25.55,24.66,25.34,1260347,0
+STOK.US,D,20251105,000000,21.94,23.06,20.32,22.82,2132888,0
+STOK.US,D,20251106,000000,22.81,22.89,21.37,22.47,1339577,0
+STOK.US,D,20251107,000000,22.24,23.35,21.68,22.86,1062408,0
+STOK.US,D,20251110,000000,22.87,23.34,21.81,22.37,722999,0
+STOK.US,D,20251111,000000,22.04,25.16,21.81,25.11,1127289,0
+STOK.US,D,20251112,000000,25.14,25.98,24.92,25.13,1445391,0
+STOK.US,D,20251113,000000,24.77,26.35,24.34,26.07,1341699,0
+STOK.US,D,20251114,000000,25.89,27.9297,25.375,26.51,1013819,0
+STOK.US,D,20251117,000000,26.42,27.63,25.31,26.95,1298760,0
+STOK.US,D,20251118,000000,27,29.44,26.465,28.92,1176782,0
+STOK.US,D,20251119,000000,28.92,29.14,27.56,28.48,557422,0
+STOK.US,D,20251120,000000,28.98,29.38,27.76,27.93,616944,0
+STOK.US,D,20251121,000000,27.82,29.46,27.53,29.34,1083198,0
+STOK.US,D,20251124,000000,29.42,30.685,29.13,30.34,739961,0
+STOK.US,D,20251125,000000,30.57,30.94,28.51,29.82,2335148,0
+STOK.US,D,20251126,000000,29.95,31.38,29.37,31.21,691981,0
+STOK.US,D,20251128,000000,31.22,31.44,30.28,30.91,318769,0
+STOK.US,D,20251201,000000,30.73,30.73,29.315,30.09,778321,0
+STOK.US,D,20251202,000000,29.8,30.71,28.74,29.81,721722,0
+STOK.US,D,20251203,000000,29.81,31.225,29.7,30.96,665415,0
+STOK.US,D,20251204,000000,30.23,31.54,30.1,31.05,660425,0
+STOK.US,D,20251205,000000,31.13,32.09,30.26,30.87,602753,0
+STOK.US,D,20251208,000000,31.285,33.3,30.9,33,1018128,0
+STOK.US,D,20251209,000000,32.73,33.34,30.37,30.47,1309826,0
+STOK.US,D,20251210,000000,31.11,35.34,30.17,34.15,1820920,0
+STOK.US,D,20251211,000000,33.846,35.4,32.93,33.09,1061627,0
+STOK.US,D,20251212,000000,33.33,33.77,32.255,32.39,1171587,0
+STOK.US,D,20251215,000000,33.13,35.43,32.47,32.98,934619,0
+STOK.US,D,20251216,000000,32.52,33.925,32.4,33.61,645697,0
+STOK.US,D,20251217,000000,33.6,34.05,32.43,32.86,851998,0
+STOK.US,D,20251218,000000,33.28,33.88,31.5,31.93,739709,0
+STOK.US,D,20251219,000000,31.81,33.16,31.55,31.96,2958320,0
+STOK.US,D,20251222,000000,32.28,33.9,31.74,33.52,620672,0
+STOK.US,D,20251223,000000,33.16,33.52,31.69,31.86,569800,0
+STOK.US,D,20251224,000000,31.73,32.8,31.68,32.17,292813,0
+STOK.US,D,20251226,000000,32.27,32.27,31.36,31.92,404388,0
+STOK.US,D,20251229,000000,31.56,32.33,31,32.18,423900,0
+STOK.US,D,20251230,000000,32.42,32.42,31.485,31.82,522649,0
+STOK.US,D,20251231,000000,31.68,32.5,31.45,31.74,422865,0
+STOK.US,D,20260102,000000,31.655,31.86,30.4,30.9,677535,0
+STOK.US,D,20260105,000000,30.71,32.67,29.75,32.55,837072,0
+STOK.US,D,20260106,000000,32.22,35.74,32.22,35.22,1189279,0
+STOK.US,D,20260107,000000,35.84,37.34,35.09,35.17,982643,0
+STOK.US,D,20260108,000000,34.08,34.84,33.22,33.68,630023,0
+STOK.US,D,20260109,000000,33.91,34.3357,32.46,32.85,674168,0
+STOK.US,D,20260112,000000,27.4,29.49,25.21,29.42,1965021,0
+STOK.US,D,20260113,000000,29.01,30.63,28.27,30.58,631951,0
+STOK.US,D,20260114,000000,30.49,31.135,30.075,30.97,588004,0
+STOK.US,D,20260115,000000,31.17,31.695,29.23,29.28,779992,0
+STOK.US,D,20260116,000000,29.42,30.13,28.52,28.7,1138367,0
+STOK.US,D,20260120,000000,28,28.885,27.01,28.72,888003,0
+STOK.US,D,20260121,000000,28.61,30.12,28.45,29.5,567381,0
+STOK.US,D,20260122,000000,29.61,30.96,29.58,30.05,705575,0
+STOK.US,D,20260123,000000,29.67,30.285,28.75,29.46,503784,0
+STOK.US,D,20260126,000000,29.035,29.99,28.81,29.25,454281,0
+STOK.US,D,20260127,000000,29.25,30.245,29.07,29.51,328217,0
+STOK.US,D,20260128,000000,29.67,30.14,29.14,29.4,526377,0
+STOK.US,D,20260129,000000,29.4,31.755,29.29,31.07,534933,0
+STOK.US,D,20260130,000000,30.56,31.075,29.96,30.34,557698,0
+STOK.US,D,20260202,000000,30,31.49,29.3511,30.77,549315,0
+STOK.US,D,20260203,000000,31.02,33.83,31.005,33.79,504648,0
+STOK.US,D,20260204,000000,34.11,34.47,30.67,32,653640,0
+STOK.US,D,20260205,000000,32.43,34.01,30.33,30.48,719056,0
+STOK.US,D,20260206,000000,31.7,33.48,31.06,32.4,1014723,0
+STOK.US,D,20260209,000000,31.765,32.375,30.75,31.99,406518,0
+STOK.US,D,20260210,000000,30.895,32.95,30.79,32.44,549491,0
+STOK.US,D,20260211,000000,32.49,32.9,30.91,32.22,572660,0
+STOK.US,D,20260212,000000,32.95,33.28,31.465,31.89,450843,0
+STOK.US,D,20260213,000000,32.35,33.235,31.58,31.91,509952,0
+STOK.US,D,20260217,000000,31.84,32.27,30.5,31.09,480757,0
+STOK.US,D,20260218,000000,30.84,31.72,30.83,30.96,543963,0
diff --git a/daily/us/nasdaq stocks/2/stss.us.txt b/daily/us/nasdaq stocks/2/stss.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..420856f342ed97146840305a1eedf13f1eb2b16f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/stss.us.txt	
@@ -0,0 +1,964 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STSS.US,D,20220418,000000,12705,12934,10956,11418,153.1087865008088,0
+STSS.US,D,20220419,000000,16104,23892,15312,16038,16449.720154982795,0
+STSS.US,D,20220420,000000,14190,15510,13398,15180,670.9180242647531,0
+STSS.US,D,20220421,000000,15048,15170.8,10956,11550,501.1909045801909,0
+STSS.US,D,20220422,000000,11154,11154,9702,9834,213.1007556578491,0
+STSS.US,D,20220425,000000,9702,9973.92,8646,8778,171.8887863317888,0
+STSS.US,D,20220426,000000,8514,9438,8316,8448,313.83166384218,0
+STSS.US,D,20220427,000000,8316,10758,8128.56,9240,701.7701451992318,0
+STSS.US,D,20220428,000000,8910,9570,8514,8580,174.76242266956243,0
+STSS.US,D,20220429,000000,8382,8844,7986,7986,98.16181729836181,0
+STSS.US,D,20220502,000000,8250,8448,7590.66,7986,91.29378705714213,0
+STSS.US,D,20220503,000000,7788,8646,7788,8448,125.49833220385001,0
+STSS.US,D,20220504,000000,9108,12804,8976,10362,2624.7398248622017,0
+STSS.US,D,20220505,000000,10626,10692,8712,9042,231.95772518510606,0
+STSS.US,D,20220506,000000,8646,8832.78,8448,8580,66.42863576577697,0
+STSS.US,D,20220509,000000,8382,8580,7986,8184,65.78348425643182,0
+STSS.US,D,20220510,000000,8382,8448,7788,8184,46.688938973740605,0
+STSS.US,D,20220511,000000,8118,8118,7128,7246.8,74.63409023738575,0
+STSS.US,D,20220512,000000,7260,8052,7260,7920,46.08560564583394,0
+STSS.US,D,20220513,000000,7590,8448,7590,8382,46.24212079594212,0
+STSS.US,D,20220516,000000,8118,8310.06,7590,7788,32.87636334047637,0
+STSS.US,D,20220517,000000,7788,8448,7656,8382,28.711666408261667,0
+STSS.US,D,20220518,000000,8184,8844,7854,8118,32.20742395255743,0
+STSS.US,D,20220519,000000,7854,8182.68,7722,8118,12.211515041611516,0
+STSS.US,D,20220520,000000,8052,8117.34,7722,8052,12.573787765623788,0
+STSS.US,D,20220523,000000,8118,8118,7524,8052,14.112121085112122,0
+STSS.US,D,20220524,000000,7788,7941.78,7590,7887,30.053787608303786,0
+STSS.US,D,20220525,000000,8118,8118,7590,7854,19.545605884695608,0
+STSS.US,D,20220526,000000,7788,7854,7524,7722,22.906817975656818,0
+STSS.US,D,20220527,000000,7458,7722,6930,7392,45.11636323031636,0
+STSS.US,D,20220531,000000,7260,7419.06,7062,7128,13.866818057016818,0
+STSS.US,D,20220601,000000,7062,7392,7062,7194,20.23606042393606,0
+STSS.US,D,20220602,000000,7062,7194,6798,6996,16.33681803478682,0
+STSS.US,D,20220603,000000,6864,7128,6864,6996,14.113181691163183,0
+STSS.US,D,20220606,000000,6798,6996,6277.26,6600,37.06545421186546,0
+STSS.US,D,20220607,000000,6732,6864,6276.6,6504.3,36.89439360734273,0
+STSS.US,D,20220608,000000,6534,6600,6303.66,6343.26,17.11272711871273,0
+STSS.US,D,20220609,000000,6798,6864,6128.76,6323.46,22.459393737259393,0
+STSS.US,D,20220610,000000,6270,6425.76,5775,6019.2,26.64106036629106,0
+STSS.US,D,20220613,000000,6072,6072,5411.34,5484.6,21.34515132304515,0
+STSS.US,D,20220614,000000,5484.6,5695.8,5417.28,5530.8,10.318484755618485,0
+STSS.US,D,20220615,000000,5544,6061.44,5544,5874,28.553181561203182,0
+STSS.US,D,20220616,000000,5808,6402,5617.26,6098.4,22.29590889024591,0
+STSS.US,D,20220617,000000,6138,6534,5941.32,6138,27.02590884767591,0
+STSS.US,D,20220621,000000,6534,6534,5874,5940,11.202272626452274,0
+STSS.US,D,20220622,000000,5761.8,5940,5596.8,5676,13.809545330259546,0
+STSS.US,D,20220623,000000,5596.8,6052.2,5596.8,6021.18,6.509696911109697,0
+STSS.US,D,20220624,000000,6072,6382.2,5874,6183.54,20.77484829787485,0
+STSS.US,D,20220627,000000,6440.28,6440.28,5813.28,6011.94,5.753333281553333,0
+STSS.US,D,20220628,000000,6011.94,6138,5841,6006,4.6203029887203035,0
+STSS.US,D,20220629,000000,5940,6533.34,5940,6142.29,11.877727165827727,0
+STSS.US,D,20220630,000000,6196.74,6501,5988.84,6336,5.510151465560152,0
+STSS.US,D,20220701,000000,6402,7128,6247.56,6666,45.58651474123484,0
+STSS.US,D,20220705,000000,6600,7062,6493.08,6996,11.193181717443181,0
+STSS.US,D,20220706,000000,7062,7065.3,6864,6930,5.216060559116061,0
+STSS.US,D,20220707,000000,6811.2,7193.34,6798,7128,5.043181772793182,0
+STSS.US,D,20220708,000000,7062,7788,6930,7722,28.03575732343576,0
+STSS.US,D,20220711,000000,7788,8052,7326,8052,16.422272579472274,0
+STSS.US,D,20220712,000000,7788,9570,7326,7392,167.4301500082785,0
+STSS.US,D,20220713,000000,7128,7128,6666,6996,22.927424036077426,0
+STSS.US,D,20220714,000000,6798,7458,6600,7128,46.586211701934545,0
+STSS.US,D,20220715,000000,7062,7193.34,6666,6732,14.610605929110607,0
+STSS.US,D,20220718,000000,6864,6995.34,6666,6765,4.883333289383334,0
+STSS.US,D,20220719,000000,6864,7061.34,6666,7052.1,6.7909090297909085,0
+STSS.US,D,20220720,000000,6963,7326,6798,6864,26.25287855160288,0
+STSS.US,D,20220721,000000,6881.16,6930,6553.8,6609.9,27.273333087873333,0
+STSS.US,D,20220722,000000,6996,6996,5940.66,6287.16,13.173484729923485,0
+STSS.US,D,20220725,000000,6418.5,6600,6072,6072,18.337575592537576,0
+STSS.US,D,20220726,000000,6072,6198.06,5881.26,6057.48,9.766969609066969,0
+STSS.US,D,20220727,000000,6057.48,6600,6041.64,6402,16.234393793284394,0
+STSS.US,D,20220728,000000,6402,6731.34,6171,6407.28,6.347272670147273,0
+STSS.US,D,20220729,000000,6666,6864,6340.62,6798,11.821060499671061,0
+STSS.US,D,20220801,000000,6732,6798,6534.66,6732,4.550757534800757,0
+STSS.US,D,20220802,000000,6666,8589.9,6468,8052,128.01757460541756,0
+STSS.US,D,20220803,000000,8184,10428,7722,8316,231.72878579322878,0
+STSS.US,D,20220804,000000,7986,8052,7128,7590,18.45196953090197,0
+STSS.US,D,20220805,000000,7458,7919.34,7458,7722,19.834545276034543,0
+STSS.US,D,20220808,000000,7920,8263.2,7524,7854,19.79287860974288,0
+STSS.US,D,20220809,000000,7920,7933.2,7656,7656,8.750909012150908,0
+STSS.US,D,20220810,000000,7854,8052,7590,7656,9.135151432935151,0
+STSS.US,D,20220811,000000,8052,8448,7788,7986,12.262272616912272,0
+STSS.US,D,20220812,000000,8382,8382,7656,8184,10.572727177572729,0
+STSS.US,D,20220815,000000,8580,8580,7854,7986,3.182575728932576,0
+STSS.US,D,20220816,000000,7788,7986,7788,7854,3.615151482615152,0
+STSS.US,D,20220817,000000,7879.08,8514,7788,8317.32,31.923636076323636,0
+STSS.US,D,20220818,000000,8580,10344.8,8184,9107.34,134.80166545345335,0
+STSS.US,D,20220819,000000,8514,8910,8316,8906.7,26.739545213889546,0
+STSS.US,D,20220822,000000,9042,9104.7,8250,8250,22.798484643298483,0
+STSS.US,D,20220823,000000,8316,8580,8052,8580,14.330605931630608,0
+STSS.US,D,20220824,000000,8645.34,8943,8382,8778,11.106212021256212,0
+STSS.US,D,20220825,000000,9174,9174,8712,8910,6.008939339858939,0
+STSS.US,D,20220826,000000,9240,9899.34,8910,9504,38.496211774744545,0
+STSS.US,D,20220829,000000,9504,9823.44,8844,9174,15.109848348859849,0
+STSS.US,D,20220830,000000,9504,9900,8844,8844,17.019393786219393,0
+STSS.US,D,20220831,000000,9102.72,9102.72,7920,8118,15.91212106891212,0
+STSS.US,D,20220901,000000,8316,9900.66,8019,9174,26.700151274850153,0
+STSS.US,D,20220902,000000,9900,9900,8910,8976,7.918333262068334,0
+STSS.US,D,20220906,000000,8844,9102.72,8646,8976,4.032121175832121,0
+STSS.US,D,20220907,000000,9570,9570,8646,8976,9.407575672907576,0
+STSS.US,D,20220908,000000,8712,9438,8712,8778,4.368030263718031,0
+STSS.US,D,20220909,000000,9240.66,9570,8976,9042,6.930454483080454,0
+STSS.US,D,20220912,000000,8994.48,9570,8844,9042,3.6921211788921213,0
+STSS.US,D,20220913,000000,8933.76,9438,8844,9438,6.939848422389848,0
+STSS.US,D,20220914,000000,9240,9360.12,8580,8712,9.051818100351818,0
+STSS.US,D,20220915,000000,9108,9108,8382,8910,8.34803022789803,0
+STSS.US,D,20220916,000000,8618.28,9372,8448,9372,8.704545376204546,0
+STSS.US,D,20220919,000000,9504,10032,8844,9570,13.32893927397894,0
+STSS.US,D,20220920,000000,9240,9306,8448.66,8844,13.559848362809849,0
+STSS.US,D,20220921,000000,8840.04,8844,8316,8580,6.65287872800288,0
+STSS.US,D,20220922,000000,9503.34,9503.34,7788,7848.72,6.332121155132121,0
+STSS.US,D,20220923,000000,7910.76,8691.54,7722,7854,8.837878708337879,0
+STSS.US,D,20220926,000000,7722,7722,6996,7062,8.315605985765606,0
+STSS.US,D,20220927,000000,7194,7623,6420.48,6930,8.489090832689092,0
+STSS.US,D,20220928,000000,6996,7670.52,6798,7590,6.193787823043788,0
+STSS.US,D,20220929,000000,6996,7937.82,6732,7192.68,2.410606038910606,0
+STSS.US,D,20220930,000000,7260,7920.66,7068.6,7544.46,4.343787839693788,0
+STSS.US,D,20221003,000000,7392.66,7985.34,7219.08,7788,4.9784848036784854,0
+STSS.US,D,20221004,000000,8712,9335.7,8382,8580,9.50106052055106,0
+STSS.US,D,20221005,000000,9342.3,9342.3,8052.66,8184,4.639242382489242,0
+STSS.US,D,20221006,000000,9305.34,9305.34,8184,8853.24,2.800606035400606,0
+STSS.US,D,20221007,000000,8250,8645.34,7986,8184,3.09803027514803,0
+STSS.US,D,20221010,000000,7920,8250,7458,7656,3.9592423886092427,0
+STSS.US,D,20221011,000000,8316,8448,7656,7854,3.3222726973722727,0
+STSS.US,D,20221012,000000,8184,8184,7392,7854,6.718787818318788,0
+STSS.US,D,20221013,000000,7986,8426.88,7689,8184,1.6925757423425758,0
+STSS.US,D,20221014,000000,7788,8538.42,7392,7788,3.1975757287975757,0
+STSS.US,D,20221017,000000,7722,8382,7392,8382,5.362575709312575,0
+STSS.US,D,20221018,000000,8382,8712,8184,8184,0.990303021390303,0
+STSS.US,D,20221019,000000,8118,8118,7788,7788,0.5115151469115151,0
+STSS.US,D,20221020,000000,8721.9,8721.9,7656,7722,1.1580302926080304,0
+STSS.US,D,20221021,000000,7656,7920,6930,7590,2.0106060425106063,0
+STSS.US,D,20221024,000000,7062,7590,6732,6798,5.753787827003788,0
+STSS.US,D,20221025,000000,7343.16,7514.76,6930,7049.46,4.918939349668939,0
+STSS.US,D,20221026,000000,7002.6,7326,6930,7062,3.0889393661389395,0
+STSS.US,D,20221027,000000,6864,6996,6798,6930,3.614848452314848,0
+STSS.US,D,20221028,000000,6798,7062,6666,6798,2.8999999739,0
+STSS.US,D,20221031,000000,6930,7458,6860.04,6996,6.84393933234394,0
+STSS.US,D,20221101,000000,7392,8251.32,7062,7260,5.091060560241061,0
+STSS.US,D,20221102,000000,7260,7722,7062,7722,2.9742423974742422,0
+STSS.US,D,20221103,000000,6798,7260,6798,7062,2.1254545263254547,0
+STSS.US,D,20221104,000000,7062,7128,6442.92,6732,8.196969623196969,0
+STSS.US,D,20221107,000000,6402,6996,6376.26,6534.66,3.8084848142084846,0
+STSS.US,D,20221108,000000,6605.94,7260,6402,6732,8.329545379579546,0
+STSS.US,D,20221109,000000,6732,6732,6534,6598.68,5.152424196052424,0
+STSS.US,D,20221110,000000,6600,7194,6535.32,6864.66,6.318181761318182,0
+STSS.US,D,20221111,000000,6798,7062,6798,6798,2.1066666477066667,0
+STSS.US,D,20221114,000000,6798,7062,6798,7062,1.0698484752198485,0
+STSS.US,D,20221115,000000,6732,7260,6732,7062,2.9398484583898488,0
+STSS.US,D,20221116,000000,6995.34,7030.98,6462.06,6864,1.3919696844419696,0
+STSS.US,D,20221117,000000,6847.5,6864,6402.66,6864,2.1304545262804546,0
+STSS.US,D,20221118,000000,6600,6798,6600,6666,2.545606037695606,0
+STSS.US,D,20221121,000000,6600,8580,6336,7788,5.678181767078182,0
+STSS.US,D,20221122,000000,6996,7206.54,6666,6864,3.6981817848981824,0
+STSS.US,D,20221123,000000,6864,7194,6732,7194,1.3651515028651515,0
+STSS.US,D,20221125,000000,7029,7272.54,6732.66,7062,1.7434848327934849,0
+STSS.US,D,20221128,000000,6732,8965.44,6732,8580,28.042423990042423,0
+STSS.US,D,20221129,000000,9240,9240,8052,8316,14.830757442280758,0
+STSS.US,D,20221130,000000,7920,9372,7920,8514,15.869242281419242,0
+STSS.US,D,20221201,000000,8580,8943,8431.5,8844,4.489545414139545,0
+STSS.US,D,20221202,000000,8844,9240,8580,8822.88,6.260302973960304,0
+STSS.US,D,20221205,000000,8448,8976,8316.66,8580,4.691515109291515,0
+STSS.US,D,20221206,000000,8778,9108,8250,8448,7.529696901929697,0
+STSS.US,D,20221207,000000,8646,9108,8447.34,8976,3.266515122116515,0
+STSS.US,D,20221208,000000,8976,8976,7986.66,8712,2.0154545273154545,0
+STSS.US,D,20221209,000000,8250,8580,7920,8052,3.1284848203284845,0
+STSS.US,D,20221212,000000,7920,8579.34,7920,8250,2.6354545217354546,0
+STSS.US,D,20221213,000000,8382,8382,6996,7458,13.295151395495152,0
+STSS.US,D,20221214,000000,7458,9900,7458,8910,23.03787858053788,0
+STSS.US,D,20221215,000000,8580,8580,7465.92,7920,10.854393841704393,0
+STSS.US,D,20221216,000000,8382,9834,7920,9012.3,25.883484615533483,0
+STSS.US,D,20221219,000000,9240,9240,8316,8580,5.296212073546212,0
+STSS.US,D,20221220,000000,8580,8976,7920,8184,6.667727212717727,0
+STSS.US,D,20221221,000000,8778,9041.34,7920,8250,2.2542424039542426,0
+STSS.US,D,20221222,000000,7854,8514,7590.66,8052,6.491515093091515,0
+STSS.US,D,20221223,000000,8575.38,8778,7546.44,7788,2.526515128776515,0
+STSS.US,D,20221227,000000,7854.66,8118,7590,7986,2.031666648381667,0
+STSS.US,D,20221228,000000,8382,8382,7854.66,8118,3.3575757273575757,0
+STSS.US,D,20221229,000000,7920,8449.98,7590,8003.82,2.805303005055303,0
+STSS.US,D,20221230,000000,7788,8151,7788,7986,2.858181792458182,0
+STSS.US,D,20230103,000000,7854,8382,7392,7524,7.0403029669403026,0
+STSS.US,D,20230104,000000,7795.26,8217,7590,8217,2.6309090672309092,0
+STSS.US,D,20230105,000000,7920,8646,7656,8646,4.42196965717197,0
+STSS.US,D,20230106,000000,8382,10104.6,8316,9438,33.84727242264727,0
+STSS.US,D,20230109,000000,10428,12870,9636,11022,117.36166561041001,0
+STSS.US,D,20230110,000000,12144,13134,8580,9702,136.5913624070397,0
+STSS.US,D,20230111,000000,9768,12276,8910,11220,62.96666609996667,0
+STSS.US,D,20230112,000000,12276,12606,10230,10956,89.9931810082415,0
+STSS.US,D,20230113,000000,11088,11352,10560,10758,14.623636232023637,0
+STSS.US,D,20230117,000000,10428,10560,9570,9966,24.42787856802788,0
+STSS.US,D,20230118,000000,9900,10496.6,9900,10098,5.442272678292272,0
+STSS.US,D,20230119,000000,10032,10098,9438.66,9570,6.851969635301969,0
+STSS.US,D,20230120,000000,9834,9834,9306.66,9570,8.073181745523181,0
+STSS.US,D,20230123,000000,9042,9834,9042,9174,16.511515002911516,0
+STSS.US,D,20230124,000000,9108,9438,8910,9240,4.777424199427424,0
+STSS.US,D,20230125,000000,9240,9306,8778,9042,6.873939332073939,0
+STSS.US,D,20230126,000000,8712,9240,8712,9174,5.973787825023789,0
+STSS.US,D,20230127,000000,8910,9240,8822.88,8976,13.896211996146212,0
+STSS.US,D,20230130,000000,8910,12804,8910,11814,252.7386340889903,0
+STSS.US,D,20230131,000000,12210,13464,11352,12540,256.2290886030291,0
+STSS.US,D,20230201,000000,11589.6,12136.7,10758,10890,130.28787761528787,0
+STSS.US,D,20230202,000000,10560,10890,9570,9900,51.783635897583636,0
+STSS.US,D,20230203,000000,9834,10428,9834,10098,21.487121018737124,0
+STSS.US,D,20230206,000000,10032,10098,9768,9768,9.972424152672424,0
+STSS.US,D,20230207,000000,9702,9900,9240,9570,13.485454424085455,0
+STSS.US,D,20230208,000000,9669,9702,9108,9174,17.03590893758591,0
+STSS.US,D,20230209,000000,9834,9834,9042,9372,13.529393817629394,0
+STSS.US,D,20230210,000000,9306,9498.06,9042,9240,6.166212065716213,0
+STSS.US,D,20230213,000000,8976,9323.16,8778,9174,14.957727138107726,0
+STSS.US,D,20230214,000000,8976,9372,8778,8778,5.310151467360152,0
+STSS.US,D,20230215,000000,8844,9104.7,8052,8580,11.969242316519242,0
+STSS.US,D,20230216,000000,8316,9372,8316,9108,10.665757479765757,0
+STSS.US,D,20230217,000000,8976.66,9636,8874.36,9240,6.477878729577879,0
+STSS.US,D,20230221,000000,9240,9570,8647.98,8778,3.8827272377827273,0
+STSS.US,D,20230222,000000,8712,9174,8448,8712,6.308181761408182,0
+STSS.US,D,20230223,000000,8448,8844,8316,8316,5.223181771173182,0
+STSS.US,D,20230224,000000,8250,8514,8052,8184,5.846212068596212,0
+STSS.US,D,20230227,000000,8448,8448,7987.32,8118,6.795454484295455,0
+STSS.US,D,20230228,000000,7920,8184,7920,8048.7,7.4666665994666666,0
+STSS.US,D,20230301,000000,7920,8085,7656,7920,8.634545376834547,0
+STSS.US,D,20230302,000000,7920,8184,7786.02,8184,4.980454500630454,0
+STSS.US,D,20230303,000000,8250,8580,8184,8316,3.284393909834394,0
+STSS.US,D,20230306,000000,8514,8712,8121.3,8514,5.966060552366061,0
+STSS.US,D,20230307,000000,8514,8580,7590,8382,11.623939289323939,0
+STSS.US,D,20230308,000000,8250,8580,8100.18,8118.66,8.606818104356819,0
+STSS.US,D,20230309,000000,8580,8580,7590,7722,16.932575605182574,0
+STSS.US,D,20230310,000000,7656,8118,6996,7524,16.020757431570757,0
+STSS.US,D,20230313,000000,7524,7656,6996,7062,8.959393858759393,0
+STSS.US,D,20230314,000000,6864,7524,6864,7194,9.84696960834697,0
+STSS.US,D,20230315,000000,6798,7362.96,6798,6996,5.064393893814394,0
+STSS.US,D,20230316,000000,6930,8382,6930,8052,18.185454381785455,0
+STSS.US,D,20230317,000000,8514,8514,7689,8184,8.887878707887879,0
+STSS.US,D,20230320,000000,7920,8712,7854.66,8250,10.1999999082,0
+STSS.US,D,20230321,000000,8118,8481,7722,7722,5.923636310323636,0
+STSS.US,D,20230322,000000,7854,8580,7788,8580,7.225909025875909,0
+STSS.US,D,20230323,000000,8382,8580,8155.62,8448,3.8013636021513637,0
+STSS.US,D,20230324,000000,8567.46,8567.46,7920.66,8250,2.632272703582273,0
+STSS.US,D,20230327,000000,8118,8514,8118,8514,1.6481818033481819,0
+STSS.US,D,20230328,000000,8316,8514,7590,8514,8.99803022204803,0
+STSS.US,D,20230329,000000,8250.66,8323.92,7659.3,8250,3.278333303828333,0
+STSS.US,D,20230330,000000,7986,8250,7656,7920,14.47090896067091,0
+STSS.US,D,20230331,000000,8250,8342.4,7194,7326,20.500605876100607,0
+STSS.US,D,20230403,000000,7326,7523.34,6931.98,7392,9.29878779509879,0
+STSS.US,D,20230404,000000,7986,7986,7128.66,7458,11.395151412595151,0
+STSS.US,D,20230405,000000,7392,7854,7129.98,7656,11.986363528486365,0
+STSS.US,D,20230406,000000,7920,8250,7458,8052,9.255151431855152,0
+STSS.US,D,20230410,000000,8118,8222.94,7854,8118,5.0095454094595455,0
+STSS.US,D,20230411,000000,8118,8448,7920,8446.02,2.8031817929531817,0
+STSS.US,D,20230412,000000,8382,8580,8316,8514.66,4.15196965960197,0
+STSS.US,D,20230413,000000,8250,8514,8250,8448,2.2066666468066667,0
+STSS.US,D,20230414,000000,8118,8514,8118,8385.3,4.808636320358636,0
+STSS.US,D,20230417,000000,8316,8381.34,7722,7722,7.28893932833894,0
+STSS.US,D,20230418,000000,7722.66,7854,7458,7788,3.283939364383939,0
+STSS.US,D,20230419,000000,8118,8349,7692.3,8250,2.749696944949697,0
+STSS.US,D,20230420,000000,7920,7939.8,7590,7787.34,2.7431817934931817,0
+STSS.US,D,20230421,000000,7704.18,7722,7590.66,7704.84,0.9531818096031819,0
+STSS.US,D,20230424,000000,7590,7722,6534,6534,16.226363490326364,0
+STSS.US,D,20230425,000000,6996,7260,6138,6138.66,13.931060480681062,0
+STSS.US,D,20230426,000000,6600,6600,5148,5293.2,33.072726975072726,0
+STSS.US,D,20230427,000000,5148,5544,5148,5413.32,15.635605919885606,0
+STSS.US,D,20230428,000000,5544,5610.66,5280.66,5610,9.384545370084545,0
+STSS.US,D,20230501,000000,5676,5943.24,5445.66,5930.76,16.02909076482909,0
+STSS.US,D,20230502,000000,5808,5827.8,5412.66,5544,10.865757477965758,0
+STSS.US,D,20230503,000000,5484.6,5545.32,5313,5544,15.130757439580758,0
+STSS.US,D,20230504,000000,5609.34,5609.34,5214,5280,15.97606046227606,0
+STSS.US,D,20230505,000000,5279.34,5736.72,5148.66,5214,22.888787672788787,0
+STSS.US,D,20230508,000000,5280,5517.6,5227.86,5302.44,4.3619696577119695,0
+STSS.US,D,20230509,000000,5346.66,7524,5016.66,6424.44,1182.2274136023925,0
+STSS.US,D,20230510,000000,7920,10428,7326,7722,6465.552972113137,0
+STSS.US,D,20230511,000000,6798,8250,6732,7458,377.67272387367274,0
+STSS.US,D,20230512,000000,7128,7227,5947.26,6798,145.3825744491309,0
+STSS.US,D,20230515,000000,5988.84,7194,5988.84,6996,83.40378712815212,0
+STSS.US,D,20230516,000000,6666,6996,6468,6481.2,37.12484815072485,0
+STSS.US,D,20230517,000000,6402,6550.5,6138,6376.26,49.708635916256966,0
+STSS.US,D,20230518,000000,6336,6402,6138,6336,21.783484652433486,0
+STSS.US,D,20230519,000000,6317.79,6466.68,6108.3,6204.66,17.394393782844393,0
+STSS.US,D,20230522,000000,6401.34,6600,6231.06,6435.66,23.923484633173484,0
+STSS.US,D,20230523,000000,6509.58,6732,6402,6666,14.618636232068635,0
+STSS.US,D,20230524,000000,6666,7590,6270,7194,45.608938983460604,0
+STSS.US,D,20230525,000000,7392,7458,6798,6798,15.759696827859697,0
+STSS.US,D,20230526,000000,6798,6798,6270,6468,30.02303003282303,0
+STSS.US,D,20230530,000000,6270,6930,6209.94,6433.02,85.89742346934575,0
+STSS.US,D,20230531,000000,6278.58,6600,6278.58,6468,6.721363575871364,0
+STSS.US,D,20230601,000000,6534,6798,6138,6534,18.53212104533212,0
+STSS.US,D,20230602,000000,6756.42,6756.42,6239.64,6592.08,38.638939046187275,0
+STSS.US,D,20230605,000000,6666,6930,6278.58,6336.66,18.027575595327576,0
+STSS.US,D,20230606,000000,6270,6522.78,6157.8,6178.26,15.43393925503394,0
+STSS.US,D,20230607,000000,6370.32,6468,6157.8,6319.5,7.860605989860606,0
+STSS.US,D,20230608,000000,6277.26,6599.34,6197.4,6204,23.316666456816666,0
+STSS.US,D,20230609,000000,6270.66,6357.12,5643,5753.22,40.23939357723939,0
+STSS.US,D,20230612,000000,5874,6124.14,5174.4,5874,70.99272663379273,0
+STSS.US,D,20230613,000000,6006,6006,5643.66,5938.02,9.041363554991364,0
+STSS.US,D,20230614,000000,6006,6006,5511,5584.92,14.823333199923333,0
+STSS.US,D,20230615,000000,5593.5,5818.56,5501.1,5818.56,5.83393934143394,0
+STSS.US,D,20230616,000000,5643.66,5818.56,5478,5478,11.16712111161712,0
+STSS.US,D,20230620,000000,5676,5709,5352.6,5478.66,5.734545402934546,0
+STSS.US,D,20230621,000000,5346,5477.34,5148,5477.34,10.636666570936667,0
+STSS.US,D,20230622,000000,5808,5808,5456.22,5676,6.420909033120909,0
+STSS.US,D,20230623,000000,5808,5808,5346,5544,11.038787779438788,0
+STSS.US,D,20230626,000000,5504.73,5504.73,5154.6,5247,11.490302926890303,0
+STSS.US,D,20230627,000000,5181,5266.8,5016,5207.4,13.571666544521667,0
+STSS.US,D,20230628,000000,5148,5263.5,5044.38,5100.48,4.046363599946363,0
+STSS.US,D,20230629,000000,5129.19,5346,4937.46,5345.34,7.450454478400454,0
+STSS.US,D,20230630,000000,5292.75,5313,4956.6,5213.34,18.149090745749092,0
+STSS.US,D,20230703,000000,5051.64,5214,4693.26,5113.68,8.042121139742122,0
+STSS.US,D,20230705,000000,5214,5276.7,5080.02,5148,9.872575668722577,0
+STSS.US,D,20230706,000000,5148.66,5672.04,5148.66,5610,31.251969415701968,0
+STSS.US,D,20230707,000000,5610.66,5708.67,5215.32,5520.9,7.415454478715454,0
+STSS.US,D,20230710,000000,5445,5998.08,5358.54,5808,10.501666572151667,0
+STSS.US,D,20230711,000000,5940,5940,5610,5762.46,8.76999992107,0
+STSS.US,D,20230712,000000,5784.24,6006,5646.96,5921.52,8.882878707932878,0
+STSS.US,D,20230713,000000,6006,6006,5676,5821.86,10.791363539241365,0
+STSS.US,D,20230714,000000,5874,6203.34,5874,6052.86,4.461969656811969,0
+STSS.US,D,20230717,000000,6204,6204,5786.22,5939.34,1.5695454404195455,0
+STSS.US,D,20230718,000000,6138,6138,5808,5874,3.911212086011212,0
+STSS.US,D,20230719,000000,6138,6138,5742,5940,9.31909082521909,0
+STSS.US,D,20230720,000000,5940,6006,5346,5780.94,7.4228787210728795,0
+STSS.US,D,20230721,000000,5629.8,5940,5610,5714.94,8.27106053162106,0
+STSS.US,D,20230724,000000,5874,5874,5478,5710.32,4.843939350343939,0
+STSS.US,D,20230725,000000,5629.8,5874,5360.52,5603.4,5.699696918399697,0
+STSS.US,D,20230726,000000,5610,5741.34,5478,5580.96,3.2627272433627272,0
+STSS.US,D,20230727,000000,5605.38,5610,5280,5280,7.594393871044393,0
+STSS.US,D,20230728,000000,5280,5544,5280,5541.36,3.1478787595478788,0
+STSS.US,D,20230731,000000,5438.4,5609.34,5352.6,5484.6,6.991212058291212,0
+STSS.US,D,20230801,000000,5478,5610,5346,5411.34,12.118181709118183,0
+STSS.US,D,20230802,000000,5378.34,5478,5280,5390.22,4.728484805928485,0
+STSS.US,D,20230803,000000,5412,5808,5281.32,5610.66,4.4584848083584845,0
+STSS.US,D,20230804,000000,5741.34,5742,5438.4,5741.34,3.8843939044343943,0
+STSS.US,D,20230807,000000,5676,5676,5280.66,5484.6,6.089090854289091,0
+STSS.US,D,20230808,000000,5478,5741.34,5478,5511.66,4.283484809933485,0
+STSS.US,D,20230809,000000,5511.66,5511.66,5346,5412,3.5313636045813634,0
+STSS.US,D,20230810,000000,5419.92,5654.22,5293.2,5486.58,1.599090894699091,0
+STSS.US,D,20230811,000000,5445,5486.58,5346,5486.58,2.985303003435303,0
+STSS.US,D,20230814,000000,5654.22,5873.34,5307.72,5511,3.4853029989353033,0
+STSS.US,D,20230815,000000,5280,5610,5082,5511,8.386515076036515,0
+STSS.US,D,20230816,000000,5577,5577,5214,5346,1.8972727101972728,0
+STSS.US,D,20230817,000000,5280,5544,5148.66,5379.66,3.3154545156154547,0
+STSS.US,D,20230818,000000,5161.86,5543.34,5148.66,5286.6,2.8946969436446968,0
+STSS.US,D,20230821,000000,5411.34,5477.34,5149.32,5471.4,0.6389393881889394,0
+STSS.US,D,20230822,000000,5148,5478,5148,5279.34,0.9940909001440908,0
+STSS.US,D,20230823,000000,5273.4,5833.08,5273.4,5530.8,12.406818070156818,0
+STSS.US,D,20230824,000000,5742,5742,5352.6,5544,1.2665151401165151,0
+STSS.US,D,20230825,000000,5455.56,5544,5366.46,5544,0.914090900864091,0
+STSS.US,D,20230828,000000,5431.8,5544,5346,5448.3,1.4204545326704545,0
+STSS.US,D,20230829,000000,5286.6,5808,5286.6,5742,7.629848416179848,0
+STSS.US,D,20230830,000000,5808,5965.74,5148.66,5200.8,16.526969548226973,0
+STSS.US,D,20230831,000000,5247,5421.9,4695.9,4890.6,3.885757540785758,0
+STSS.US,D,20230901,000000,5016,5214,4890.6,4923.6,0.5330302982330303,0
+STSS.US,D,20230905,000000,4884,5082,4882.02,4951.32,1.5318181680318181,0
+STSS.US,D,20230906,000000,4980.36,5229.18,4980.36,5082,0.7319696903819697,0
+STSS.US,D,20230907,000000,5016,5075.4,4913.7,5075.4,1.9743939216243938,0
+STSS.US,D,20230908,000000,4950,5080.02,4752,4950,4.679242382129242,0
+STSS.US,D,20230911,000000,4950,5096.52,4620,4818,2.7957575505957575,0
+STSS.US,D,20230912,000000,5016,5208.72,4752,4818,8.381818106381818,0
+STSS.US,D,20230913,000000,4686,4983,4686,4884.66,1.0695454449195456,0
+STSS.US,D,20230914,000000,4752,4943.4,4686,4785,1.0551515056551515,0
+STSS.US,D,20230915,000000,4752,5192.88,4488,5192.88,15.873030160173029,0
+STSS.US,D,20230918,000000,4877.4,5082,4752,4818,6.016363582216364,0
+STSS.US,D,20230919,000000,5148,5149.65,4182.36,4323,13.25106048680106,0
+STSS.US,D,20230920,000000,4612.74,4620,3555.42,3643.2,22.25212101185212,0
+STSS.US,D,20230921,000000,3960,3960,3643.2,3696,10.371060512721062,0
+STSS.US,D,20230922,000000,3811.5,3927,3687.42,3687.42,4.6156060190656065,0
+STSS.US,D,20230925,000000,3951.42,4752,3821.4,4283.4,62.663332769363336,0
+STSS.US,D,20230926,000000,5280,5874,4053.06,5405.4,1971.3377095306892,0
+STSS.US,D,20230927,000000,3828,4026,3366,3762,256.33590678388424,0
+STSS.US,D,20230928,000000,3630,4026,2778.6,3911.16,237.9075736164076,0
+STSS.US,D,20230929,000000,3911.16,3911.16,3432,3659.04,33.92590878557424,0
+STSS.US,D,20231002,000000,3630,3828,3498,3563.34,12.63106049238106,0
+STSS.US,D,20231003,000000,3366,3638.58,3366,3372.6,10.529848390079849,0
+STSS.US,D,20231004,000000,3432,3497.34,3004.98,3036.66,33.211363337461364,0
+STSS.US,D,20231005,000000,3183.84,3334.32,3043.92,3227.4,15.044545319144545,0
+STSS.US,D,20231006,000000,3322.44,3431.34,3228.06,3333.66,20.768787691868788,0
+STSS.US,D,20231009,000000,3127.08,3334.32,3036.66,3334.32,16.642575607792576,0
+STSS.US,D,20231010,000000,3168.66,3432,3113.22,3344.88,10.637424146687424,0
+STSS.US,D,20231011,000000,3432,3432,3036,3135,8.399696894099698,0
+STSS.US,D,20231012,000000,3036,3168,2910.6,2931.72,25.73075734418076,0
+STSS.US,D,20231013,000000,2970,3009.6,2904.67,2937.66,10.61999990442,0
+STSS.US,D,20231016,000000,2933.37,3102,2904.66,3036,10.789242327139242,0
+STSS.US,D,20231017,000000,2910.6,3349.5,2910.6,3095.4,5.6651514641651515,0
+STSS.US,D,20231018,000000,3039.96,3359.4,3039.96,3159.42,7.859999929260001,0
+STSS.US,D,20231019,000000,3240.6,3300,3168,3184.83,3.672575724522576,0
+STSS.US,D,20231020,000000,3297.36,3297.36,3096.72,3102,6.756363575556364,0
+STSS.US,D,20231023,000000,3039.96,3214.2,2910.6,3102,3.2113636074613634,0
+STSS.US,D,20231024,000000,2910.6,3185.16,2904,3185.16,9.241363553191364,0
+STSS.US,D,20231025,000000,2970,3247.2,2904,2943.6,3.573787846623788,0
+STSS.US,D,20231026,000000,2937,3154.14,2838,3148.2,5.53303025323303,0
+STSS.US,D,20231027,000000,3009.6,3168,2950.2,2976.6,2.038484830138485,0
+STSS.US,D,20231030,000000,3136.98,3226.74,2950.2,3055.8,1.610303015810303,0
+STSS.US,D,20231031,000000,3234,3234,3102.66,3233.34,3.651818148951818,0
+STSS.US,D,20231101,000000,3102,3155.46,3036,3102,2.1839393742839395,0
+STSS.US,D,20231102,000000,3036.66,3195.06,3036.66,3113.22,3.7146969362646973,0
+STSS.US,D,20231103,000000,2904,3227.4,2904,2976.6,1.654999985105,0
+STSS.US,D,20231106,000000,3073.62,3118.5,2904,2904,2.3025757368525754,0
+STSS.US,D,20231107,000000,2844.6,3202.32,2688.84,2725.8,8.812272647962272,0
+STSS.US,D,20231108,000000,2861.76,2861.76,2640,2805.99,4.185302992635304,0
+STSS.US,D,20231109,000000,2804.34,2838,2574,2607,6.99590902794591,0
+STSS.US,D,20231110,000000,2706,2739,2508,2580.6,14.022121085922121,0
+STSS.US,D,20231113,000000,2508,2696.1,2508,2574,6.160151459710152,0
+STSS.US,D,20231114,000000,2508,2778.6,2508,2772,7.2704544800204545,0
+STSS.US,D,20231115,000000,2640,2838.01,2640,2788.5,3.2210605770710607,0
+STSS.US,D,20231116,000000,2904,2904,2508.66,2738.34,2.4209090691209094,0
+STSS.US,D,20231117,000000,2706,2961.42,2643.3,2943.6,8.390605985090607,0
+STSS.US,D,20231120,000000,2738.34,3299.34,2689.17,3049.86,16.58409075983409,0
+STSS.US,D,20231121,000000,2838.66,3001.02,2772,2970,4.471060565821061,0
+STSS.US,D,20231122,000000,3233.34,3233.34,2752.2,2922.48,20.322575574672577,0
+STSS.US,D,20231124,000000,2834.7,3036,2805,2904,0.60999999451,0
+STSS.US,D,20231127,000000,3053.16,3074.28,2957.47,3010.26,2.626515127876515,0
+STSS.US,D,20231128,000000,3102,3102,2944.26,2971.32,4.18393935628394,0
+STSS.US,D,20231129,000000,2999.04,3088.8,2906.64,2970,5.888636310638637,0
+STSS.US,D,20231130,000000,3125.76,3125.76,2804.34,3100.68,11.396818079246819,0
+STSS.US,D,20231201,000000,3102,3102,2884.86,3102,9.413636278913637,0
+STSS.US,D,20231204,000000,3110.58,3114.81,2904,3042.6,4.686060563886061,0
+STSS.US,D,20231205,000000,3003.66,3228.72,2937,3135.66,8.334393864384394,0
+STSS.US,D,20231206,000000,3102,3168,3036,3161.4,1.8004545292504546,0
+STSS.US,D,20231207,000000,3201,3300,3168.66,3280.2,8.71196961856197,0
+STSS.US,D,20231208,000000,3299.34,3532.32,3234,3440.58,9.95106051650106,0
+STSS.US,D,20231211,000000,3432.66,3629.34,3412.86,3463.02,3.3874242119374243,0
+STSS.US,D,20231212,000000,3407.58,3498,3300,3306.6,3.09803027514803,0
+STSS.US,D,20231213,000000,3300,3300,3102,3201,6.531666607881666,0
+STSS.US,D,20231214,000000,3102,3234,2915.88,3234,4.680606018480606,0
+STSS.US,D,20231215,000000,3234,3300,3168,3168,3.5380302711880303,0
+STSS.US,D,20231218,000000,3074.94,3135.33,3074.94,3103.32,2.071060587421061,0
+STSS.US,D,20231219,000000,2990.46,3134.34,2904,3046.56,4.394090869544091,0
+STSS.US,D,20231220,000000,2970,3069,2970,2976.6,3.9943939034443936,0
+STSS.US,D,20231221,000000,2904,3036,2560.8,2640,25.787575525487576,0
+STSS.US,D,20231222,000000,2798.4,2798.4,2658.48,2752.2,2.847575731947576,0
+STSS.US,D,20231226,000000,2772,2903.34,2727.12,2772.66,17.58621196293621,0
+STSS.US,D,20231227,000000,2904,2930.4,2726.46,2812.26,7.412424175712424,0
+STSS.US,D,20231228,000000,2812.26,2836.02,2706,2742.3,5.334242376234243,0
+STSS.US,D,20231229,000000,2772,2871,2640,2744.94,11.978787770978787,0
+STSS.US,D,20240102,000000,2719.2,2904,2640,2646.6,11.381363533931363,0
+STSS.US,D,20240103,000000,2574,2640,2574,2638.02,16.884242272284244,0
+STSS.US,D,20240104,000000,2638.68,2723.16,2574.66,2638.02,7.065757512165757,0
+STSS.US,D,20240105,000000,2723.16,2970,2607.66,2970,298.97378518802213,0
+STSS.US,D,20240108,000000,2607,2706,2607,2615.58,39.72212085462212,0
+STSS.US,D,20240109,000000,2640,2647.92,2313.3,2376,46.81848442711849,0
+STSS.US,D,20240110,000000,2376,2376,2313.96,2341.68,5.772575705622576,0
+STSS.US,D,20240111,000000,2418.24,2418.24,2178,2253.9,26.252727036452725,0
+STSS.US,D,20240112,000000,2376,2376,2178,2183.94,9.43893930898894,0
+STSS.US,D,20240116,000000,2376,2376,2145,2145.66,8.313939319113938,0
+STSS.US,D,20240117,000000,2118.6,2211,1980,2085.6,10.18696960528697,0
+STSS.US,D,20240118,000000,2086.27,2178.67,2069.1,2131.8,15.919999856720002,0
+STSS.US,D,20240119,000000,2052.6,2111.93,1984.62,2082.96,11.91787868061788,0
+STSS.US,D,20240122,000000,2073.06,2082.96,1980.73,2062.5,3.006515124456515,0
+STSS.US,D,20240123,000000,2128.5,2128.5,2017.62,2029.5,21.445908897895908,0
+STSS.US,D,20240124,000000,2029.5,2078.34,1980.66,1981.98,3.2071211832571214,0
+STSS.US,D,20240125,000000,1981.98,2042.09,1981.98,2011.68,4.182272689632273,0
+STSS.US,D,20240126,000000,2011.68,2195.16,2006.73,2170.74,25.197120985347123,0
+STSS.US,D,20240129,000000,2178,2244,2112.66,2244,5.147727226397727,0
+STSS.US,D,20240130,000000,2175.36,2475,2112.66,2352.24,30.935302751885303,0
+STSS.US,D,20240131,000000,2273.7,2583.9,2273.7,2491.5,28.31893913906894,0
+STSS.US,D,20240201,000000,2517.9,2706,2442,2706,68.97469634892636,0
+STSS.US,D,20240202,000000,2758.8,2772,2199.12,2199.12,100.62318091257151,0
+STSS.US,D,20240205,000000,2178,2239.38,1980,2020.92,72.98818116128818,0
+STSS.US,D,20240206,000000,2131.8,2165.46,1815,1954.26,171.80242269620243,0
+STSS.US,D,20240207,000000,1980,1980,1782.66,1818.3,49.698635916350305,0
+STSS.US,D,20240208,000000,1815,1980,1815,1913.34,15.732424100832425,0
+STSS.US,D,20240209,000000,1980,1980,1854.6,1947,13.83909078453909,0
+STSS.US,D,20240212,000000,1867.8,2046,1854.6,2013,13.342424122342425,0
+STSS.US,D,20240213,000000,1985.94,2046,1881,1943.7,5.4340908601840905,0
+STSS.US,D,20240214,000000,1943.7,1943.7,1785.3,1904.76,9.370605976270607,0
+STSS.US,D,20240215,000000,1914,1947,1815,1921.26,11.64590898609591,0
+STSS.US,D,20240216,000000,1914,2352.9,1914,2082.3,74.90863568945697,0
+STSS.US,D,20240220,000000,2143.68,2273.04,2046,2217.6,22.190454345740452,0
+STSS.US,D,20240221,000000,2244,2632.08,2244,2557.5,51.37909044667909,0
+STSS.US,D,20240222,000000,2640,2640,2323.86,2382.6,31.67424213917424,0
+STSS.US,D,20240223,000000,2409,2567.4,2251.26,2310,18.250908926650908,0
+STSS.US,D,20240226,000000,2360.16,2385.9,2244,2314.95,6.60196963755197,0
+STSS.US,D,20240227,000000,2376,2508,2244,2442.66,12.053636255153636,0
+STSS.US,D,20240228,000000,2428.8,2904,2428.8,2574.01,39.51287843226121,0
+STSS.US,D,20240229,000000,2501.4,2771.34,2488.2,2533.74,14.316211992366213,0
+STSS.US,D,20240301,000000,2574,2639.01,2397.12,2540.34,5.597878737497879,0
+STSS.US,D,20240304,000000,2667.06,2667.06,2442,2574,8.516818105166818,0
+STSS.US,D,20240305,000000,2574,2574,2519.88,2546.28,5.729545402979546,0
+STSS.US,D,20240306,000000,2508,2574.66,2508,2543.97,1.8857575587857578,0
+STSS.US,D,20240307,000000,2574,2609.97,2177.34,2352.24,47.35106017989939,0
+STSS.US,D,20240308,000000,2290.2,2413.62,2198.46,2311.32,12.655757461855758,0
+STSS.US,D,20240311,000000,2349.6,2397.12,2108.04,2112,23.34803009289803,0
+STSS.US,D,20240312,000000,2059.2,2244,1981.32,1986.6,9.322575673672576,0
+STSS.US,D,20240313,000000,1986.6,2178,1986.6,2046.66,4.836666623136666,0
+STSS.US,D,20240314,000000,1986.6,2044.02,1914,1980.66,9.874999911125,0
+STSS.US,D,20240315,000000,2060.86,2233.44,1973.4,2112,26.93287854548288,0
+STSS.US,D,20240318,000000,2164.14,2178,1980.66,2034.12,10.570151420020151,0
+STSS.US,D,20240319,000000,2024.22,2059.2,1980,1999.8,5.477272677977273,0
+STSS.US,D,20240320,000000,2044.02,2233.44,1985.94,2148.96,48.951817741251816,0
+STSS.US,D,20240321,000000,2039.4,2071.74,1815.66,1927.2,233.82984638037817,0
+STSS.US,D,20240322,000000,1908.06,1949.64,1828.2,1931.16,20.14590890959591,0
+STSS.US,D,20240325,000000,1930.5,1980,1865.82,1927.2,7.5754544772754535,0
+STSS.US,D,20240326,000000,1920.6,2452.56,1920.6,2294.82,112.80499898475334,0
+STSS.US,D,20240327,000000,2244,2361.48,2118.6,2280.96,14.365151385865152,0
+STSS.US,D,20240328,000000,2178,2310,2145,2257.2,10.739393842739394,0
+STSS.US,D,20240401,000000,2304.06,2336.4,2145,2336.4,6.304090852354091,0
+STSS.US,D,20240402,000000,2365.44,2365.44,2178,2268.42,5.317272679417273,0
+STSS.US,D,20240403,000000,2376,2376,2052.6,2194.5,16.71909075861909,0
+STSS.US,D,20240404,000000,2257.2,2310,2178.01,2179.32,3.791060571941061,0
+STSS.US,D,20240405,000000,2310,2310,2060.52,2126.52,12.639696855939697,0
+STSS.US,D,20240408,000000,2263.8,2263.8,2061.18,2144.34,4.689242382039242,0
+STSS.US,D,20240409,000000,2142.36,2255.22,1958.88,2177.34,72.02742359417576,0
+STSS.US,D,20240410,000000,2112,2354.22,2026.2,2237.4,35.6719693759203,0
+STSS.US,D,20240411,000000,2204.4,2450.58,2204.4,2362.8,16.32484833792485,0
+STSS.US,D,20240412,000000,2310,2442,2244,2386.56,7.445757508745758,0
+STSS.US,D,20240415,000000,2442,2442,1863.18,2106.72,19.73515133753515,0
+STSS.US,D,20240416,000000,2052.6,2178,1980,2060.52,3.593636331293636,0
+STSS.US,D,20240417,000000,2030.16,2103.42,1980,2077.68,4.140151477890152,0
+STSS.US,D,20240418,000000,2026.2,2178,1897.5,2046,11.273636262173637,0
+STSS.US,D,20240419,000000,1946.34,2040.72,1854.6,1861.2,7.769090839169091,0
+STSS.US,D,20240422,000000,1887.6,1923.9,1848.66,1921.92,3.2357575466357575,0
+STSS.US,D,20240423,000000,1919.94,1973.4,1914,1947,1.8880302860380302,0
+STSS.US,D,20240424,000000,1875.06,1946.34,1875.06,1908.06,1.5260605923260606,0
+STSS.US,D,20240425,000000,1914,1963.5,1881,1881,1.7730302870730303,0
+STSS.US,D,20240426,000000,1881,1980,1881,1881.66,2.265909070515909,0
+STSS.US,D,20240429,000000,1894.86,1980,1698.18,1698.18,19.519242248569242,0
+STSS.US,D,20240430,000000,1815,1847.34,1719.3,1768.14,5.779090857079091,0
+STSS.US,D,20240501,000000,1782,1782,1636.8,1646.7,5.792121159992122,0
+STSS.US,D,20240502,000000,1650,1716,1188,1530.54,32.866211825416215,0
+STSS.US,D,20240503,000000,1518,1566.18,1452.66,1519.32,11.22909080802909,0
+STSS.US,D,20240506,000000,1650,1769.46,1584,1626.24,20.763939207063938,0
+STSS.US,D,20240507,000000,1584,1650,1584,1585.32,9.658787791858789,0
+STSS.US,D,20240508,000000,1551,1749,1526.58,1657.92,23.096060398196062,0
+STSS.US,D,20240509,000000,1534.5,1593.9,1464.54,1536.48,11.87787868097788,0
+STSS.US,D,20240510,000000,1452,1650,1452,1516.68,26.84803006139803,0
+STSS.US,D,20240513,000000,1551,1551,1465.86,1473.12,5.1512120748512125,0
+STSS.US,D,20240514,000000,1584,1584,1428.9,1452,4.691212078991212,0
+STSS.US,D,20240515,000000,1452,1452,1327.92,1385.99,10.155302938905303,0
+STSS.US,D,20240516,000000,1359.6,1452,1320,1360.92,27.034242180934243,0
+STSS.US,D,20240517,000000,1452,1516.02,1360.26,1451.34,24.416514931766514,0
+STSS.US,D,20240520,000000,1452,1644.72,1366.2,1638.79,66.5490903101491,0
+STSS.US,D,20240521,000000,1584,1957.56,1491.6,1634.82,112.69257474334425,0
+STSS.US,D,20240522,000000,1656.6,1781.34,1518,1671.12,1592.8110462707562,0
+STSS.US,D,20240523,000000,1782,1782,1214.4,1254.66,1235.1649888835168,0
+STSS.US,D,20240524,000000,1320,1569.48,1147.75,1414.38,5126.496165982705,0
+STSS.US,D,20240528,000000,4507.14,5446.32,2979.9,3414.84,45965.60867721724,0
+STSS.US,D,20240529,000000,2492.16,3102,2339.04,2993.76,2860.3581560749512,0
+STSS.US,D,20240530,000000,4941.42,5175.06,2659.8,3154.8,19566.19997541933,0
+STSS.US,D,20240531,000000,3354.12,3548.16,2488.2,2521.2,2889.746943689264,0
+STSS.US,D,20240603,000000,2508,2580.6,2240.7,2520.54,907.9780221312197,0
+STSS.US,D,20240604,000000,2244,2475,2211,2422.2,702.4619633748136,0
+STSS.US,D,20240605,000000,2244,2312.64,1996.5,2218.26,585.7559038191076,0
+STSS.US,D,20240606,000000,2046,2133.12,1933.8,1950.3,457.95469284811975,0
+STSS.US,D,20240607,000000,1848,1907.4,1821.6,1840.74,226.4998464463482,0
+STSS.US,D,20240610,000000,1834.8,1914,1776.72,1815.66,157.16439252491273,0
+STSS.US,D,20240611,000000,1815,2154.24,1815,2046,336.04666364223334,0
+STSS.US,D,20240612,000000,2047.98,2098.8,1947,1976.04,164.88136215243304,0
+STSS.US,D,20240613,000000,2830.08,2904,2179.98,2363.46,15041.431076748355,0
+STSS.US,D,20240614,000000,2113.32,2376,2088.9,2272.38,790.1725686460076,0
+STSS.US,D,20240617,000000,2108.04,2384.58,2085.6,2244.66,477.3771169157287,0
+STSS.US,D,20240618,000000,2178,2244,2098.8,2131.8,293.28878523918877,0
+STSS.US,D,20240620,000000,2089.56,2112,1831.5,1880.34,384.3057541170091,0
+STSS.US,D,20240621,000000,1881,1881,1688.94,1781.34,407.32135997048636,0
+STSS.US,D,20240624,000000,1778.7,1891.56,1749,1769.46,161.8110591497594,0
+STSS.US,D,20240625,000000,1753.62,1822.92,1688.94,1709.4,160.4807561314291,0
+STSS.US,D,20240626,000000,1706.1,1780.02,1610.4,1667.82,168.68242272428242,0
+STSS.US,D,20240627,000000,1658.58,1683,1488.3,1580.7,214.34621019209456,0
+STSS.US,D,20240628,000000,1562.88,1589.88,1498.2,1584,104.99318087324151,0
+STSS.US,D,20240701,000000,1583.34,1623.6,1527.9,1546.38,94.68090823878092,0
+STSS.US,D,20240702,000000,1531.2,1580.04,1490.94,1570.8,71.15196905660031,0
+STSS.US,D,20240703,000000,1570.14,1628.88,1500.18,1529.22,1813.1327109545393,0
+STSS.US,D,20240705,000000,1818.3,1834.8,1617,1702.8,3498.9978472970215,0
+STSS.US,D,20240708,000000,1524.6,1733.16,1524.6,1725.24,520.0228741076712,0
+STSS.US,D,20240709,000000,1650,1725.9,1621.62,1692.24,182.5713619932197,0
+STSS.US,D,20240710,000000,1649.34,1980,1649.34,1848.66,624.7328731652713,0
+STSS.US,D,20240711,000000,1762.2,1817.31,1715.34,1735.14,152.4412107492412,0
+STSS.US,D,20240712,000000,1739.1,1882.32,1674.42,1755.6,155.0318167865318,0
+STSS.US,D,20240715,000000,1716,1851.96,1716,1788.6,143.76424113036424,0
+STSS.US,D,20240716,000000,1735.14,1752.96,1669.8,1680.36,125.79424129209426,0
+STSS.US,D,20240717,000000,1651.32,1700.16,1158.3,1466.52,551.5354495816455,0
+STSS.US,D,20240718,000000,1498.86,1584,1353.66,1416.36,383.4412086702545,0
+STSS.US,D,20240719,000000,1444.08,1485,1339.8,1379.4,124.26742312401576,0
+STSS.US,D,20240722,000000,1390.62,1419,1346.4,1369.5,97.84166578609333,0
+STSS.US,D,20240723,000000,1386,1485,1358.28,1376.76,171.83302875653303,0
+STSS.US,D,20240724,000000,1386.66,1579.38,1346.4,1566.18,132.39621092964455,0
+STSS.US,D,20240725,000000,2178,2224.2,1628.88,1947,10466.698996708677,0
+STSS.US,D,20240726,000000,1809.72,2171.4,1809.72,1911.36,661.4037819261622,0
+STSS.US,D,20240729,000000,1948.32,2032.8,1856.58,1914,229.70621005385453,0
+STSS.US,D,20240730,000000,1907.4,1980,1844.7,1947,258.5315128247315,0
+STSS.US,D,20240731,000000,1848,2046,1607.1,2031.48,559.99499496005,0
+STSS.US,D,20240801,000000,2003.1,2046,1830.18,1852.62,190.01363465351363,0
+STSS.US,D,20240802,000000,1797.18,1827.54,1650.66,1686.3,151.57287742372455,0
+STSS.US,D,20240805,000000,1602.48,1667.82,1433.52,1617,163.25211974285213,0
+STSS.US,D,20240806,000000,1752.96,1843.38,1651.33,1780.68,57.23999948484,0
+STSS.US,D,20240807,000000,1756.26,1756.26,1663.2,1683.66,57.325757059825754,0
+STSS.US,D,20240808,000000,1696.2,1848,1686.3,1813.02,47.918332902066666,0
+STSS.US,D,20240809,000000,1758.9,1822.92,1693.56,1735.8,69.63166603998,0
+STSS.US,D,20240812,000000,1695.54,1803.78,1683,1719.3,51.276363174876366,0
+STSS.US,D,20240813,000000,1709.4,1781.34,1689.6,1723.26,48.53318138138152,0
+STSS.US,D,20240814,000000,1738.44,1782,1699.5,1750.23,29.05999973846,0
+STSS.US,D,20240815,000000,1749,1788.92,1600.5,1600.5,117.22954439947789,0
+STSS.US,D,20240816,000000,1617,1696.86,1597.2,1646.04,44.91302989881303,0
+STSS.US,D,20240819,000000,1646.04,1716,1611.06,1654.62,32.27954516402955,0
+STSS.US,D,20240820,000000,1656.6,1708.08,1630.86,1662.54,34.79757544439758,0
+STSS.US,D,20240821,000000,1683,1727.88,1469.16,1648.68,207.70151328220152,0
+STSS.US,D,20240822,000000,1663.2,1663.2,1591.26,1607.76,33.15090879255091,0
+STSS.US,D,20240823,000000,1702.8,1729.2,1636.8,1683,77.82272657232272,0
+STSS.US,D,20240826,000000,1778.04,1778.04,1683,1720.62,52.40484801320485,0
+STSS.US,D,20240827,000000,1716,1729.2,1623.6,1708.74,67.08515091138514,0
+STSS.US,D,20240828,000000,1782,1782,1647.36,1694.88,69.52272664702272,0
+STSS.US,D,20240829,000000,1716,1846.02,1696.2,1819.62,119.55772619670607,0
+STSS.US,D,20240830,000000,1782,1959.54,1782,1847.34,84.0813628796297,0
+STSS.US,D,20240903,000000,1848,1972.08,1831.5,1927.2,104.29105966744272,0
+STSS.US,D,20240904,000000,1980,2132.46,1927.2,2001.12,213.6203011077203,0
+STSS.US,D,20240905,000000,2085.6,2145,1980,2013,93.28121128168121,0
+STSS.US,D,20240906,000000,1980,2046,1741.08,1811.04,108.84727174764728,0
+STSS.US,D,20240909,000000,1795.2,1904.1,1782,1815,33.29742394274742,0
+STSS.US,D,20240910,000000,1848,1882.98,1665.18,1722.6,66.23545394933545,0
+STSS.US,D,20240911,000000,1709.4,1840.74,1709.4,1749.66,38.62772692507606,0
+STSS.US,D,20240912,000000,1716,1771.44,1693.56,1709.07,52.01833286516666,0
+STSS.US,D,20240913,000000,1782,1782,1663.2,1729.2,48.21196926306364,0
+STSS.US,D,20240916,000000,1708.74,1736.46,1551.66,1556.28,107.80393842370394,0
+STSS.US,D,20240917,000000,1597.2,1636.14,1419.66,1452,143.94787749234789,0
+STSS.US,D,20240918,000000,1452,1546.38,1452,1524.6,40.883787510835454,0
+STSS.US,D,20240919,000000,1617,1617,1524.6,1554.3,44.36318141891485,0
+STSS.US,D,20240920,000000,1531.2,1584,1526.58,1558.26,51.120908630820914,0
+STSS.US,D,20240923,000000,1603.8,1603.8,1075.8,1140.48,344.76181507894853,0
+STSS.US,D,20240924,000000,1181.4,1254,1101.54,1125.3,235.40621000255788,0
+STSS.US,D,20240925,000000,1028.28,1048.08,929.94,987.36,3133.9616384610167,0
+STSS.US,D,20240926,000000,990,1054.68,940.5,1046.1,357.3851482986818,0
+STSS.US,D,20240927,000000,1016.4,1090.98,998.58,1085.04,159.28454402098455,0
+STSS.US,D,20240930,000000,1122,1122,990.66,991.98,158.56787736076788,0
+STSS.US,D,20241001,000000,1023,1023,958.98,986.7,70.70181754550183,0
+STSS.US,D,20241002,000000,990,1036.86,990,1013.76,68.27666605217667,0
+STSS.US,D,20241003,000000,1013.1,1028.28,1000.56,1004.52,30.325302757375304,0
+STSS.US,D,20241004,000000,1007.16,1023,990,1005.84,50.917272269017275,0
+STSS.US,D,20241007,000000,1023,1040.82,981.42,990,31.430302747430304,0
+STSS.US,D,20241008,000000,990,1022.34,990,1011.12,51.92484801752485,0
+STSS.US,D,20241009,000000,1011.78,1032.24,958.32,1019.7,63.3996963990997,0
+STSS.US,D,20241010,000000,996.6,1036.2,981.42,1029.6,45.91045413225879,0
+STSS.US,D,20241011,000000,1032.9,1032.9,990,1016.4,20.41090890721091,0
+STSS.US,D,20241014,000000,990,1053.36,958.32,1019.7,186.91439225716275,0
+STSS.US,D,20241015,000000,990,990,866.58,933.24,298.3912094356912,0
+STSS.US,D,20241016,000000,813,981,813,972,441.46332891870003,0
+STSS.US,D,20241017,000000,819,885,732,744,1145.9733218736,0
+STSS.US,D,20241018,000000,756,936,702.57,867,1886.4433144689,0
+STSS.US,D,20241021,000000,861,1110,861,921,1746.8899825311,0
+STSS.US,D,20241022,000000,903,932.7,837,870,417.6199958238,0
+STSS.US,D,20241023,000000,855,885,780,822,305.5066636116,0
+STSS.US,D,20241024,000000,822,884.58,822,828,246.0033308733,0
+STSS.US,D,20241025,000000,828,847.5,780,817.5,126.6466654002,0
+STSS.US,D,20241028,000000,816,843.6,795,825,153.30333180030001,0
+STSS.US,D,20241029,000000,807,1008,798,903,1305.0699869493,0
+STSS.US,D,20241030,000000,897,900,834,876,193.0833314025,0
+STSS.US,D,20241031,000000,915,915,861,870,86.3966658027,0
+STSS.US,D,20241101,000000,855,879,846.12,862.68,84.7099991529,0
+STSS.US,D,20241104,000000,870,915,855,888,122.18333211150001,0
+STSS.US,D,20241105,000000,861,975,861,957,260.2966640637,0
+STSS.US,D,20241106,000000,903,990,868.47,876,94.3433323899,0
+STSS.US,D,20241107,000000,876,921,846,881.73,59.2066660746,0
+STSS.US,D,20241108,000000,855.06,855.06,795,843,212.68333120650001,0
+STSS.US,D,20241111,000000,816,870.03,795,813,101.599998984,0
+STSS.US,D,20241112,000000,810,834,762,819,271.34333061990003,0
+STSS.US,D,20241113,000000,816.39,861,783.03,843,207.2966645937,0
+STSS.US,D,20241114,000000,843,898.32,807.03,843,70.1933326314,0
+STSS.US,D,20241115,000000,858.93,858.93,790.38,795,89.0399991096,0
+STSS.US,D,20241118,000000,810,822,780,795,76.7166658995,0
+STSS.US,D,20241119,000000,801,843.51,780,818.13,84.3199991568,0
+STSS.US,D,20241120,000000,798.6,993,798.6,969,432.0599956794,0
+STSS.US,D,20241121,000000,945,1077,912.18,1059,317.9066634876,0
+STSS.US,D,20241122,000000,1065,1110,936.87,1041,169.9733316336,0
+STSS.US,D,20241125,000000,1002,1080,996,1059,82.0633325127,0
+STSS.US,D,20241126,000000,1032,1170,1032,1155,181.933331514,0
+STSS.US,D,20241127,000000,1212,1248.27,1128,1189.65,320.9133301242,0
+STSS.US,D,20241129,000000,1218,1218,1110,1128,47.8633328547,0
+STSS.US,D,20241202,000000,1125,1198.62,990,1006.08,174.2466649242,0
+STSS.US,D,20241203,000000,840,882,630,648,1677.8766498879,0
+STSS.US,D,20241204,000000,654,685.05,573,585,742.0266592464,0
+STSS.US,D,20241205,000000,648,684,510,615,17958.353153749802,0
+STSS.US,D,20241206,000000,555,641.97,555,603,1309.0699869093,0
+STSS.US,D,20241209,000000,603,603,543,579,793.5533253978,0
+STSS.US,D,20241210,000000,582,654,579,597,363.633329697,0
+STSS.US,D,20241211,000000,618,638.97,597,618,328.1966633847,0
+STSS.US,D,20241212,000000,600,630,576,597,234.15999765840002,0
+STSS.US,D,20241213,000000,597,644.97,584.64,612,338.7466632792,0
+STSS.US,D,20241216,000000,618,641.97,591,636,184.0133314932,0
+STSS.US,D,20241217,000000,624,633,611.4,618,138.63333194700002,0
+STSS.US,D,20241218,000000,618,633,576,591,232.33666434330001,0
+STSS.US,D,20241219,000000,588,588,546,567,130.6499986935,0
+STSS.US,D,20241220,000000,567,579.03,543,564,204.3733312896,0
+STSS.US,D,20241223,000000,564,587.22,555,555,73.4599992654,0
+STSS.US,D,20241224,000000,558,606,555,603,116.0899988391,0
+STSS.US,D,20241226,000000,621,621,588,603,231.3866643528,0
+STSS.US,D,20241227,000000,594,606,573,591,110.1633322317,0
+STSS.US,D,20241230,000000,585,627,558,609,360.7499963925,0
+STSS.US,D,20241231,000000,624,624,585,618,152.7966651387,0
+STSS.US,D,20250102,000000,618,651.36,611.7,633,134.133331992,0
+STSS.US,D,20250103,000000,654,681,639,666,106.5866656008,0
+STSS.US,D,20250106,000000,690,690,656.1,660,144.5399985546,0
+STSS.US,D,20250107,000000,675,675.48,630,669,92.6199990738,0
+STSS.US,D,20250108,000000,672,672,618.09,639,326.0066634066,0
+STSS.US,D,20250110,000000,624,630,615,618,45.5899995441,0
+STSS.US,D,20250113,000000,609,617.97,570,606,153.2499984675,0
+STSS.US,D,20250114,000000,606,606,579,582,61.6433327169,0
+STSS.US,D,20250115,000000,588,594.6,546,573,150.9599984904,0
+STSS.US,D,20250116,000000,570,582,537.63,564,92.7099990729,0
+STSS.US,D,20250117,000000,555,573,549,555,68.4733326486,0
+STSS.US,D,20250121,000000,558,574.29,549,564,63.7799993622,0
+STSS.US,D,20250122,000000,564,573,546,564,47.8633328547,0
+STSS.US,D,20250123,000000,564,564,492,522,483.833328495,0
+STSS.US,D,20250124,000000,534.06,546,492,495,482.5166618415,0
+STSS.US,D,20250127,000000,492,519,414,438,452.299995477,0
+STSS.US,D,20250128,000000,136.2,147,124.05,139.92,70256.0159641065,0
+STSS.US,D,20250129,000000,136.5,137.13,108.21,113.46,33544.8929978844,0
+STSS.US,D,20250130,000000,113.46,122.4,101.19,121.5,19774.2464689242,0
+STSS.US,D,20250131,000000,120,125.7,114.48,117.3,13486.3898651361,0
+STSS.US,D,20250203,000000,115.44,115.44,90,95.76,18671.8264799484,0
+STSS.US,D,20250204,000000,96,104.13,92.37,93.87,11529.1565513751,0
+STSS.US,D,20250205,000000,93,127.5,91.8,109.89,44098.3362256833,0
+STSS.US,D,20250206,000000,105.03,116.64,105,112.2,9978.6932335464,0
+STSS.US,D,20250207,000000,112.41,112.41,97.71,99.33,6227.7532710558,0
+STSS.US,D,20250210,000000,102.93,105,95.7,102.9,6197.5532713578,0
+STSS.US,D,20250211,000000,105.9,105.9,96,96.69,5105.166615615,0
+STSS.US,D,20250212,000000,96,119.4,95.7,111.87,22996.3697700363,0
+STSS.US,D,20250213,000000,106.5,123,99,109.62,16654.8231667851,0
+STSS.US,D,20250214,000000,109.38,110.67,102,105,7395.8465927082,0
+STSS.US,D,20250218,000000,111,122.85,108.03,115.44,11962.0398803796,0
+STSS.US,D,20250219,000000,116.4,117,103.98,107.61,7101.6065956506,0
+STSS.US,D,20250220,000000,105.72,176.91,105.72,155.79,254227.4374577256,0
+STSS.US,D,20250221,000000,135,138,105,106.8,35676.9463098972,0
+STSS.US,D,20250224,000000,114,114,87,99.39,17862.7298213727,0
+STSS.US,D,20250225,000000,93,93.3,79.29,84,12121.593212117401,0
+STSS.US,D,20250226,000000,84.12,110.28,84.12,99.63,25999.9964066667,0
+STSS.US,D,20250227,000000,90.06,97.5,87,91.2,6812.0432652129,0
+STSS.US,D,20250228,000000,93.9,93.9,84,85.41,6193.6266047304,0
+STSS.US,D,20250303,000000,84.6,93,79.98,86.88,6691.6032664173,0
+STSS.US,D,20250304,000000,85.05,85.05,75,82.17,5030.0599496994,0
+STSS.US,D,20250305,000000,81,87.672,77.1,83.28,4487.3166217935,0
+STSS.US,D,20250306,000000,90,90.9,78.9,78.99,15648.9931768434,0
+STSS.US,D,20250307,000000,78.3,90,77.1,89.01,66496.5093350349,0
+STSS.US,D,20250310,000000,138.96,211.2,120,132,1976871.1902312879,0
+STSS.US,D,20250311,000000,116.76,119.67,95.76,107.7,58104.4260856224,0
+STSS.US,D,20250312,000000,104.49,105.93,84.15,89.61,17369.9731596336,0
+STSS.US,D,20250313,000000,98.1,131.67,96.06,110.85,220416.9044624976,0
+STSS.US,D,20250314,000000,111.3,123,100.77,101.73,26078.0630725527,0
+STSS.US,D,20250317,000000,99,106.23,96,99,10592.8232274051,0
+STSS.US,D,20250318,000000,96.48,117,96.3,103.8,18519.933148134,0
+STSS.US,D,20250319,000000,97.5,103.32,94.1103,95.46,6496.6699350333,0
+STSS.US,D,20250320,000000,93,95.7,75,76.83,22770.2197722978,0
+STSS.US,D,20250321,000000,77.1,77.94,60.3,65.31,11011.1365565553,0
+STSS.US,D,20250324,000000,63.39,64.86,48.9,51.18,23286.3631004697,0
+STSS.US,D,20250325,000000,47.04,48,39.06,46.74,16091.8531724148,0
+STSS.US,D,20250326,000000,45.6,55.26,45.3,51.39,27215.1097278489,0
+STSS.US,D,20250327,000000,49.2,50.76,43.5,45.81,17232.3431610099,0
+STSS.US,D,20250328,000000,45,45,11.64,12.69,714780.0028522,0
+STSS.US,D,20250331,000000,10.83,11.07,8.64,8.97,348766.1031790056,0
+STSS.US,D,20250401,000000,10.74,11.07,7.56,8.19,1160002.9583999703,0
+STSS.US,D,20250402,000000,9,10.02,8.55,8.91,630322.0670301126,0
+STSS.US,D,20250403,000000,7.95,8.79,7.65,8.34,195715.9847095068,0
+STSS.US,D,20250404,000000,8.19,8.19,6.96,7.74,141052.3852561428,0
+STSS.US,D,20250407,000000,6.57,7.2,5.55,6,255866.27077467061,0
+STSS.US,D,20250408,000000,6,6.15,4.02,5.07,262478.1240418854,0
+STSS.US,D,20250409,000000,4.53,4.95,3.36,4.2,316320.8601701247,0
+STSS.US,D,20250410,000000,7.89,11.25,5.01,5.49,1838682.614946507,0
+STSS.US,D,20250411,000000,8.7,9,6.18,7.5,2176738.744899279,0
+STSS.US,D,20250414,000000,13.08,15.6,11.49,12.75,3318257.540150758,0
+STSS.US,D,20250415,000000,9.84,11.97,9.3,9.72,546182.0145381799,0
+STSS.US,D,20250416,000000,10.8,10.8,5.97,7.95,351981.8464801815,0
+STSS.US,D,20250417,000000,11.145,12,9,9.6,1305997.453606692,0
+STSS.US,D,20250421,000000,10.29,10.98,8.7,9.6,543296.9212336974,0
+STSS.US,D,20250422,000000,9.48,9.48,8.7,9.24,185881.4014745193,0
+STSS.US,D,20250423,000000,8.94,9.3,8.46,8.76,171669.4916166384,0
+STSS.US,D,20250424,000000,8.55,9.3,6,6.42,551013.4244898657,0
+STSS.US,D,20250425,000000,5.88,6.21,5.4,6.06,269707.0506362628,0
+STSS.US,D,20250428,000000,6.06,7.12,5.05,5.68,308976,0
+STSS.US,D,20250429,000000,5.33,5.49,4.8569,5,204002,0
+STSS.US,D,20250430,000000,6.105,7.39,5.3,5.61,19435332,0
+STSS.US,D,20250501,000000,5.25,5.57,5.01,5.24,355759,0
+STSS.US,D,20250502,000000,5.18,5.3,4.431,4.75,218997,0
+STSS.US,D,20250505,000000,4.63,4.7294,4.335,4.65,107008,0
+STSS.US,D,20250506,000000,5.16,5.3999,4.65,4.7,233244,0
+STSS.US,D,20250507,000000,4.65,4.8,4.45,4.66,147277,0
+STSS.US,D,20250508,000000,4.67,5.18,4.67,5.05,174613,0
+STSS.US,D,20250509,000000,5.05,5.133,4.68,4.73,157115,0
+STSS.US,D,20250512,000000,4.67,4.739,4.4635,4.66,135465,0
+STSS.US,D,20250513,000000,4.65,4.65,4.35,4.55,84604,0
+STSS.US,D,20250514,000000,4.68,4.81,4.37,4.56,97593,0
+STSS.US,D,20250515,000000,4.55,4.55,4.4156,4.51,50741,0
+STSS.US,D,20250516,000000,4.43,4.57,4.1501,4.57,76318,0
+STSS.US,D,20250519,000000,4.2,4.39,4.1205,4.28,92112,0
+STSS.US,D,20250520,000000,4.2,4.37,3.922,4.1,98744,0
+STSS.US,D,20250521,000000,4.02,4.1,3.65,3.81,81177,0
+STSS.US,D,20250522,000000,3.98,3.9992,3.8301,3.94,80411,0
+STSS.US,D,20250523,000000,3.8,4.13,3.8,4.05,62408,0
+STSS.US,D,20250527,000000,4.03,4.07,3.8,3.83,47904,0
+STSS.US,D,20250528,000000,3.82,3.9,3.6,3.8,43140,0
+STSS.US,D,20250529,000000,3.83,3.83,3.65,3.8,40158,0
+STSS.US,D,20250530,000000,3.78,3.8599,3.65,3.75,37798,0
+STSS.US,D,20250602,000000,3.68,3.78,3.4432,3.57,33694,0
+STSS.US,D,20250603,000000,3.57,3.745,3.47,3.74,38044,0
+STSS.US,D,20250604,000000,5.855,7.04,5.18,6.31,49530409,0
+STSS.US,D,20250605,000000,6.23,6.9199,5.6752,5.79,1175864,0
+STSS.US,D,20250606,000000,6.1,6.56,5.8318,5.87,513882,0
+STSS.US,D,20250609,000000,5.88,6.0449,5.4,5.86,261789,0
+STSS.US,D,20250610,000000,5.86,6.28,5.69,6.2,244212,0
+STSS.US,D,20250611,000000,6.1,6.35,5.85,6.03,232879,0
+STSS.US,D,20250612,000000,5.91,5.99,5.7,5.89,85942,0
+STSS.US,D,20250613,000000,5.58,5.784,5.45,5.45,90299,0
+STSS.US,D,20250616,000000,5.39,5.4701,5.06,5.38,105409,0
+STSS.US,D,20250617,000000,5.23,5.4,4.98,5.01,156523,0
+STSS.US,D,20250618,000000,5.4,5.82,5.2328,5.44,1732913,0
+STSS.US,D,20250620,000000,5.2,5.598,5.15,5.2,102933,0
+STSS.US,D,20250623,000000,5.2,5.46,5.2,5.35,69840,0
+STSS.US,D,20250624,000000,5.45,5.83,5.36,5.7,73921,0
+STSS.US,D,20250625,000000,5.7,5.7,5.3,5.39,50955,0
+STSS.US,D,20250626,000000,5.39,5.56,5.26,5.49,33717,0
+STSS.US,D,20250627,000000,5.45,5.5999,5.3118,5.45,46708,0
+STSS.US,D,20250630,000000,5.72,5.78,5.368,5.45,43099,0
+STSS.US,D,20250701,000000,5.29,5.56,5.29,5.54,40880,0
+STSS.US,D,20250702,000000,5.4,5.7,5.38039,5.7,57890,0
+STSS.US,D,20250703,000000,5.7,6,5.625,5.8,73737,0
+STSS.US,D,20250707,000000,5.55,5.68,5.4,5.645,61043,0
+STSS.US,D,20250708,000000,5.68,5.9,5.68,5.76,61551,0
+STSS.US,D,20250709,000000,5.86,5.8799,5.51,5.85,26185,0
+STSS.US,D,20250710,000000,5.78,5.95,5.62,5.87,40563,0
+STSS.US,D,20250711,000000,5.75,5.86,5.67,5.73,31577,0
+STSS.US,D,20250714,000000,5.75,5.9,5.6702,5.87,30752,0
+STSS.US,D,20250715,000000,6,6,5.6601,5.85,58772,0
+STSS.US,D,20250716,000000,5.9,5.9467,5.8,5.91,20252,0
+STSS.US,D,20250717,000000,5.76,5.93,5.76,5.81,30233,0
+STSS.US,D,20250718,000000,5.76,5.91,5.75,5.77,18002,0
+STSS.US,D,20250721,000000,5.87,6.31,5.816,6.31,91045,0
+STSS.US,D,20250722,000000,6.59,6.59,6.04,6.09,50434,0
+STSS.US,D,20250723,000000,6.24,6.3,6.02,6.3,37473,0
+STSS.US,D,20250724,000000,6.3,6.36,6.0901,6.16,21695,0
+STSS.US,D,20250725,000000,6.17,6.2182,6,6.12,30651,0
+STSS.US,D,20250728,000000,6.2,6.21,5.9,6.03,16319,0
+STSS.US,D,20250729,000000,5.85,6,5.64,5.64,28182,0
+STSS.US,D,20250730,000000,5.73,5.88,4.51,5,153514,0
+STSS.US,D,20250731,000000,4.94,5.225,4.7,4.78,45904,0
+STSS.US,D,20250801,000000,4.68,5.01,4.68,4.83,38547,0
+STSS.US,D,20250804,000000,4.7,4.84,4.56,4.61,36334,0
+STSS.US,D,20250805,000000,4.49,4.68,4.3637,4.68,23362,0
+STSS.US,D,20250806,000000,4.38,5.1326,4.38,4.81,80476,0
+STSS.US,D,20250807,000000,4.77,5.06,4.7401,5,31336,0
+STSS.US,D,20250808,000000,4.91,6.73,4.91,6.5,341551,0
+STSS.US,D,20250811,000000,6.56,6.56,5.68,5.69,60610,0
+STSS.US,D,20250812,000000,5.51,5.65,5.285,5.4,54226,0
+STSS.US,D,20250813,000000,5.7,5.95,5.12,5.36,112737,0
+STSS.US,D,20250814,000000,5.11,5.32,4.93,5.12,71026,0
+STSS.US,D,20250815,000000,5,5.12,4.85,4.97,45471,0
+STSS.US,D,20250818,000000,4.85,5.1199,4.8132,5.06,13369,0
+STSS.US,D,20250819,000000,4.86,5.15,4.86,5.11,17907,0
+STSS.US,D,20250820,000000,4.96,5.23,4.54,4.84,91226,0
+STSS.US,D,20250821,000000,4.77,6.7,4.7255,6.325,341535,0
+STSS.US,D,20250822,000000,6.41,7.45,6.34,7.355,205466,0
+STSS.US,D,20250825,000000,11.4,13.2799,10,10.35,24815951,0
+STSS.US,D,20250826,000000,9.8,10.1682,8.51,9.73,1334260,0
+STSS.US,D,20250827,000000,11.45,18.23,11,14.84,25688804,0
+STSS.US,D,20250828,000000,16.36,17.55,15.18,16.03,5201702,0
+STSS.US,D,20250829,000000,15.29,15.38,10.57,13.55,1826664,0
+STSS.US,D,20250902,000000,12.55,13.4792,11.1201,11.72,744989,0
+STSS.US,D,20250903,000000,12.16,13.5,11.2,11.91,759250,0
+STSS.US,D,20250904,000000,12.7,12.7,8.9,10.45,758990,0
+STSS.US,D,20250905,000000,9.26,10.97,9.26,10.74,359713,0
+STSS.US,D,20250908,000000,10.75,11.04,10.0401,10.24,275113,0
+STSS.US,D,20250909,000000,10.3,10.325,9,9.44,527702,0
+STSS.US,D,20250910,000000,9.44,9.7,8.94,9.25,3364254,0
+STSS.US,D,20250911,000000,10.5,10.9282,8.75,9.3,1726979,0
+STSS.US,D,20250912,000000,9.01,9.64,8.92,9.12,694320,0
+STSS.US,D,20250915,000000,9,9.3475,8.09,8.89,394129,0
+STSS.US,D,20250916,000000,8.69,8.73,7.9,8.47,1864937,0
+STSS.US,D,20250917,000000,8.22,8.6,8,8.13,305515,0
+STSS.US,D,20250918,000000,8.25,8.67,8.02,8.09,648585,0
+STSS.US,D,20250919,000000,8.13,8.25,7.85,8.16,403327,0
+STSS.US,D,20250922,000000,7.92,8.055,7.8,7.91,186910,0
+STSS.US,D,20250923,000000,7.68,7.84,6.91,7.03,889732,0
+STSS.US,D,20250924,000000,7.03,7.0599,6.3113,6.59,425270,0
+STSS.US,D,20250925,000000,6.47,6.54,6.17,6.36,324159,0
+STSS.US,D,20250926,000000,6.46,6.876,6.44,6.72,202806,0
+STSS.US,D,20250929,000000,6.55,7.0923,6.4,6.9,819126,0
+STSS.US,D,20250930,000000,6.8,6.9,6.42,6.52,190206,0
+STSS.US,D,20251001,000000,6.6,6.8722,6.51,6.78,131703,0
+STSS.US,D,20251002,000000,6.81,6.8711,6.42,6.75,7055051,0
+STSS.US,D,20251003,000000,6.66,6.82,6.59,6.75,469467,0
+STSS.US,D,20251006,000000,6.68,6.8099,6.56,6.71,314616,0
+STSS.US,D,20251007,000000,6.68,6.7,6.1,6.3,374851,0
+STSS.US,D,20251008,000000,6.55,6.75,6.31,6.69,297793,0
+STSS.US,D,20251009,000000,6.75,6.85,6.61,6.72,803995,0
+STSS.US,D,20251010,000000,6.65,6.7491,5.89,5.9,568890,0
+STSS.US,D,20251013,000000,5.9,5.9096,5.34,5.73,496193,0
+STSS.US,D,20251014,000000,5.7,5.94,5.56,5.78,306310,0
+STSS.US,D,20251015,000000,5.86,6.14,5.5201,5.58,243797,0
+STSS.US,D,20251016,000000,5.64,5.81,5.04,5.06,304310,0
+STSS.US,D,20251017,000000,4.91,5.0899,4.64,4.72,223709,0
+STSS.US,D,20251020,000000,4.98,5.0799,4.78,4.89,212156,0
+STSS.US,D,20251021,000000,4.75,5.21,4.62,5.05,242874,0
+STSS.US,D,20251022,000000,4.96,5.21,4.6,4.67,176996,0
+STSS.US,D,20251023,000000,4.67,5.26,4.623,5.17,318427,0
+STSS.US,D,20251024,000000,5.12,5.295,4.96,5.05,144155,0
+STSS.US,D,20251027,000000,5.24,5.49,5.07,5.41,177989,0
+STSS.US,D,20251028,000000,5.36,5.4703,5.0301,5.15,139547,0
+STSS.US,D,20251029,000000,5.15,5.32,4.91,4.96,92041,0
+STSS.US,D,20251030,000000,4.86,4.86,4.36,4.5,235570,0
+STSS.US,D,20251031,000000,4.51,4.53,4.26,4.41,193426,0
+STSS.US,D,20251103,000000,4.33,4.4113,4.21,4.28,135042,0
+STSS.US,D,20251104,000000,4.11,4.2499,3.86,3.92,165873,0
+STSS.US,D,20251105,000000,3.9,4.21,3.87,4.21,91554,0
+STSS.US,D,20251106,000000,4.17,4.17,3.76,3.79,145102,0
+STSS.US,D,20251107,000000,3.76,3.9273,3.65,3.86,90809,0
+STSS.US,D,20251110,000000,3.95,4.04,3.7612,4.04,130082,0
+STSS.US,D,20251111,000000,4.02,4.02,3.63,3.64,81440,0
+STSS.US,D,20251112,000000,3.7,3.86,3.64,3.67,97579,0
+STSS.US,D,20251113,000000,3.66,3.66,3.1,3.21,217963,0
+STSS.US,D,20251114,000000,3.09,3.32,3.02,3.08,117325,0
+STSS.US,D,20251117,000000,3.04,3.13,2.82,2.86,191331,0
+STSS.US,D,20251118,000000,2.8,3.22,2.8,3.08,119164,0
+STSS.US,D,20251119,000000,3.08,3.134,2.86,2.97,96861,0
+STSS.US,D,20251120,000000,3.03,3.12,2.73,2.76,154457,0
+STSS.US,D,20251121,000000,2.65,2.84,2.64,2.83,135011,0
+STSS.US,D,20251124,000000,2.8,3.08,2.738,2.99,106988,0
+STSS.US,D,20251125,000000,2.98,3.22,2.87,3.16,114574,0
+STSS.US,D,20251126,000000,3.1,3.3525,3.075,3.27,145059,0
+STSS.US,D,20251128,000000,3.32,3.41,3.19,3.23,103653,0
+STSS.US,D,20251201,000000,3.15,3.2,3.02,3.07,82279,0
+STSS.US,D,20251202,000000,3.06,3.16,3.04,3.09,54332,0
+STSS.US,D,20251203,000000,3.11,3.23,2.92,2.95,189969,0
+STSS.US,D,20251204,000000,2.95,3.04,2.66,2.66,368100,0
+STSS.US,D,20251205,000000,2.69,2.7292,2.425,2.46,368290,0
+STSS.US,D,20251208,000000,2.61,2.645,2.28,2.58,408056,0
+STSS.US,D,20251209,000000,2.59,2.905,2.5349,2.86,395211,0
+STSS.US,D,20251210,000000,2.84,2.87,2.58,2.65,301418,0
+STSS.US,D,20251211,000000,2.58,2.78,2.51,2.76,179607,0
+STSS.US,D,20251212,000000,2.77,2.9,2.62,2.68,194300,0
+STSS.US,D,20251215,000000,2.6,2.615,2.21,2.22,340697,0
+STSS.US,D,20251216,000000,2.23,2.32,2.22,2.22,96948,0
+STSS.US,D,20251217,000000,2.2,2.23,2.055,2.08,361603,0
+STSS.US,D,20251218,000000,2.13,2.3,2.01,2.01,190675,0
+STSS.US,D,20251219,000000,2.12,2.3807,2.12,2.22,1039705,0
+STSS.US,D,20251222,000000,2.2,2.2317,2.05,2.11,182282,0
+STSS.US,D,20251223,000000,2.08,2.1611,2.02,2.12,118476,0
+STSS.US,D,20251224,000000,2.11,2.22,2.085,2.2,50674,0
+STSS.US,D,20251226,000000,2.21,2.39,2.1362,2.22,253442,0
+STSS.US,D,20251229,000000,2.2,2.22,1.96,1.97,275104,0
+STSS.US,D,20251230,000000,2,2.09,1.9301,2.09,199702,0
+STSS.US,D,20251231,000000,2.04,2.05,1.96,2.03,170914,0
+STSS.US,D,20260102,000000,2.05,2.3,2.04,2.24,179382,0
+STSS.US,D,20260105,000000,2.26,2.57,2.26,2.52,194343,0
+STSS.US,D,20260106,000000,2.54,2.59,2.4514,2.5,100044,0
+STSS.US,D,20260107,000000,2.49,2.58,2.46,2.48,58634,0
+STSS.US,D,20260108,000000,2.51,2.6146,2.4911,2.59,84828,0
+STSS.US,D,20260109,000000,1.97,2.04,1.65,1.89,5699032,0
+STSS.US,D,20260112,000000,1.93,2.0614,1.87,2.03,1383937,0
+STSS.US,D,20260113,000000,2.04,2.22,1.9,2.11,3212904,0
+STSS.US,D,20260114,000000,2.2,2.35,1.98,2.18,2503236,0
+STSS.US,D,20260115,000000,2.23,2.33,2.115,2.3,963108,0
+STSS.US,D,20260116,000000,2.21,2.385,2.09,2.37,1408468,0
+STSS.US,D,20260120,000000,2.26,2.2743,2.075,2.18,432847,0
+STSS.US,D,20260121,000000,2.08,2.267,2.08,2.25,539991,0
+STSS.US,D,20260122,000000,2.26,2.27,2.13,2.2,769792,0
+STSS.US,D,20260123,000000,2.13,2.23,2.1,2.17,478630,0
+STSS.US,D,20260126,000000,2.17,2.2,2.1,2.13,1119530,0
+STSS.US,D,20260127,000000,2.11,2.31,2.1,2.3,590758,0
+STSS.US,D,20260128,000000,2.31,2.32,2.24,2.32,832095,0
+STSS.US,D,20260129,000000,2.28,2.285,2.055,2.12,669830,0
+STSS.US,D,20260130,000000,2.11,2.12,2,2.07,441611,0
+STSS.US,D,20260202,000000,2.01,2.02,1.66,1.68,705836,0
+STSS.US,D,20260203,000000,1.73,1.79,1.65,1.75,1469983,0
+STSS.US,D,20260204,000000,1.7,1.73,1.57,1.68,833446,0
+STSS.US,D,20260205,000000,1.62,1.67,1.415,1.425,665698,0
+STSS.US,D,20260206,000000,1.55,1.74,1.49,1.65,493028,0
+STSS.US,D,20260209,000000,1.63,1.7692,1.63,1.75,601464,0
+STSS.US,D,20260210,000000,1.72,1.85,1.7,1.7,197651,0
+STSS.US,D,20260211,000000,1.7,1.7,1.5786,1.66,243776,0
+STSS.US,D,20260212,000000,1.68,1.71,1.62,1.65,282127,0
+STSS.US,D,20260213,000000,1.63,1.797,1.63,1.76,242600,0
+STSS.US,D,20260217,000000,1.73,1.8,1.66,1.78,248394,0
+STSS.US,D,20260218,000000,1.75,1.875,1.75,1.78,121946,0
diff --git a/daily/us/nasdaq stocks/2/sune.us.txt b/daily/us/nasdaq stocks/2/sune.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bca23ac9effb218c6f6ba51e0957b1e112f1356e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sune.us.txt	
@@ -0,0 +1,5260 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SUNE.US,D,20050225,000000,2607600,2877000,2607600,2854800,0.31762666682548,0
+SUNE.US,D,20050228,000000,2877000,2879400,2828100,2864100,0.0284666666809,0
+SUNE.US,D,20050301,000000,2832000,2832000,2787600,2809800,0.03381333335024,0
+SUNE.US,D,20050302,000000,2783100,2832000,2783100,2814300,0.03825333335246,0
+SUNE.US,D,20050303,000000,2787600,2787600,2700000,2700000,0.01645333334156,0
+SUNE.US,D,20050304,000000,2731200,2742740,2700000,2700000,0.07250666670292001,0
+SUNE.US,D,20050307,000000,2697440,2708840,2664000,2706600,0.05782666669558,0
+SUNE.US,D,20050308,000000,2700000,2700000,2643760,2643760,0.08452000004226001,0
+SUNE.US,D,20050309,000000,2664000,2686360,2346900,2443500,0.48222666690778,0
+SUNE.US,D,20050310,000000,2430000,2522240,2430000,2470360,0.13834666673584,0
+SUNE.US,D,20050311,000000,2461500,2506500,2450100,2472760,0.01645333334156,0
+SUNE.US,D,20050314,000000,2472760,2517760,2472760,2497500,0.030260000015130004,0
+SUNE.US,D,20050315,000000,2472760,2495100,2472760,2493000,0.009346666671340001,0
+SUNE.US,D,20050316,000000,2506500,2506500,2484000,2484000,0.01156000000578,0
+SUNE.US,D,20050317,000000,2470360,2506500,2470360,2506500,0.01690000000845,0
+SUNE.US,D,20050318,000000,2551200,2551200,2434500,2434500,0.03291333334979,0
+SUNE.US,D,20050321,000000,2479500,2479500,2315240,2315240,0.07206000003603,0
+SUNE.US,D,20050322,000000,2263640,2418760,2263640,2380500,0.0636000000318,0
+SUNE.US,D,20050323,000000,2340140,2472760,2340140,2423240,0.09209333337938,0
+SUNE.US,D,20050324,000000,2378400,2472760,2378400,2414240,0.07430666670382001,0
+SUNE.US,D,20050328,000000,2405240,2405240,2358000,2358000,0.03825333335246,0
+SUNE.US,D,20050329,000000,2358000,2382900,2331160,2382900,0.01112000000556,0
+SUNE.US,D,20050330,000000,2472760,2584960,2472760,2571600,0.14457333340562,0
+SUNE.US,D,20050331,000000,2584960,2584960,2562740,2562740,0.030260000015130004,0
+SUNE.US,D,20050401,000000,2596200,2596200,2531240,2562740,0.07163333336915,0
+SUNE.US,D,20050404,000000,2528840,2528840,2472760,2472760,0.01824666667579,0
+SUNE.US,D,20050405,000000,2472760,2484000,2463760,2463760,0.012000000006000001,0
+SUNE.US,D,20050406,000000,2461500,2650360,2439000,2650360,0.03114000001557,0
+SUNE.US,D,20050407,000000,2645700,2645700,2584960,2584960,0.00445333333556,0
+SUNE.US,D,20050408,000000,2562740,2571600,2484000,2558240,0.06984000003492,0
+SUNE.US,D,20050411,000000,2571600,2612100,2571600,2612100,0.00711333333689,0
+SUNE.US,D,20050412,000000,2630100,2641200,2596200,2598760,0.02802666668068,0
+SUNE.US,D,20050413,000000,2598760,2614360,2528840,2558240,0.01423333334045,0
+SUNE.US,D,20050414,000000,2528840,2551200,2472760,2486100,0.01468000000734,0
+SUNE.US,D,20050415,000000,2474840,2488500,2430000,2436760,0.025800000012900004,0
+SUNE.US,D,20050418,000000,2427760,2430000,2394160,2394160,0.04004000002002,0
+SUNE.US,D,20050419,000000,2396240,2418760,2396240,2418760,0.0008800000004400001,0
+SUNE.US,D,20050420,000000,2416500,2448000,2389640,2445760,0.01824666667579,0
+SUNE.US,D,20050421,000000,2472760,2472760,2445760,2445760,0.00223333333445,0
+SUNE.US,D,20050422,000000,2472760,2472760,2457000,2457000,0.00579333333623,0
+SUNE.US,D,20050425,000000,2481760,2506500,2439000,2443500,0.01068000000534,0
+SUNE.US,D,20050426,000000,2457000,2457000,2452500,2452500,0.00312000000156,0
+SUNE.US,D,20050427,000000,2457000,2461500,2342400,2342400,0.01958000000979,0
+SUNE.US,D,20050429,000000,2337760,2337760,2304160,2319900,0.01958000000979,0
+SUNE.US,D,20050502,000000,2317640,2360400,2272640,2322160,0.05338000002669,0
+SUNE.US,D,20050503,000000,1966950,2133300,1944450,2108560,0.42128000021064,0
+SUNE.US,D,20050504,000000,2108560,2178300,2108560,2178300,0.10454000005227,0
+SUNE.US,D,20050505,000000,2203040,2236640,2203040,2203040,0.07563333337115,0
+SUNE.US,D,20050506,000000,2203040,2225400,2155800,2164640,0.06540666669937,0
+SUNE.US,D,20050509,000000,2139900,2225400,2139900,2225400,0.05116000002558,0
+SUNE.US,D,20050510,000000,2247900,2301900,2225400,2236640,0.01690000000845,0
+SUNE.US,D,20050511,000000,2247900,2247900,2247900,2247900,0.00045333333356,0
+SUNE.US,D,20050512,000000,2236640,2236640,2158040,2209800,0.04049333335358,0
+SUNE.US,D,20050513,000000,2198400,2214300,2198400,2214300,0.00177333333422,0
+SUNE.US,D,20050516,000000,2191640,2227800,2178300,2227800,0.01512666667423,0
+SUNE.US,D,20050517,000000,2223300,2234400,2218640,2218640,0.00711333333689,0
+SUNE.US,D,20050518,000000,2236640,2236640,2158040,2171560,0.01734666667534,0
+SUNE.US,D,20050519,000000,2216560,2506500,2209800,2382900,0.11922000005960999,0
+SUNE.US,D,20050520,000000,2382900,2421000,2337760,2360400,0.03291333334979,0
+SUNE.US,D,20050523,000000,2315240,2324400,2315240,2322160,0.015566666674450001,0
+SUNE.US,D,20050524,000000,2308640,2319900,2295140,2295140,0.23621333345144,0
+SUNE.US,D,20050525,000000,2310900,2319900,2292900,2292900,0.07163333336915,0
+SUNE.US,D,20050526,000000,2292900,2292900,2155800,2243400,0.0992000000496,0
+SUNE.US,D,20050527,000000,2223300,2317640,2223300,2308640,0.01024000000512,0
+SUNE.US,D,20050531,000000,2270400,2270400,2270400,2270400,0.00134000000067,0
+SUNE.US,D,20050601,000000,2261400,2261400,2207400,2247900,0.01512666667423,0
+SUNE.US,D,20050602,000000,2232300,2236640,2227800,2232300,0.0284666666809,0
+SUNE.US,D,20050603,000000,2232300,2277160,2232300,2270400,0.01690000000845,0
+SUNE.US,D,20050606,000000,2247900,2292900,2247900,2292900,0.01156000000578,0
+SUNE.US,D,20050607,000000,2288400,2310900,2288400,2310900,0.008013333337339999,0
+SUNE.US,D,20050608,000000,2283900,2319900,2281640,2319900,0.01958000000979,0
+SUNE.US,D,20050609,000000,2322160,2322160,2288400,2313300,0.00445333333556,0
+SUNE.US,D,20050610,000000,2317640,2319900,2317640,2319900,0.00356000000178,0
+SUNE.US,D,20050613,000000,2317640,2319900,2292900,2292900,0.00622666666978,0
+SUNE.US,D,20050614,000000,2319900,2319900,2288400,2304160,0.015566666674450001,0
+SUNE.US,D,20050616,000000,2306400,2308640,2304160,2304160,0.01512666667423,0
+SUNE.US,D,20050617,000000,2322160,2322160,2299500,2322160,0.01156000000578,0
+SUNE.US,D,20050620,000000,2310900,2362500,2304160,2335640,0.0542666666938,0
+SUNE.US,D,20050622,000000,2360400,2360400,2353500,2355900,0.008013333337339999,0
+SUNE.US,D,20050623,000000,2353500,2360400,2346900,2360400,0.035146666684240005,0
+SUNE.US,D,20050624,000000,2337760,2355900,2326500,2355900,0.01378666667356,0
+SUNE.US,D,20050627,000000,2317640,2355900,2317640,2355900,0.04848666669091,0
+SUNE.US,D,20050628,000000,2333240,2333240,2315240,2315240,0.01423333334045,0
+SUNE.US,D,20050629,000000,2317640,2317640,2304160,2304160,0.01512666667423,0
+SUNE.US,D,20050630,000000,2308640,2308640,2308640,2308640,0.00177333333422,0
+SUNE.US,D,20050701,000000,2292900,2353500,2292900,2353500,0.015566666674450001,0
+SUNE.US,D,20050705,000000,2355900,2394160,2349160,2360400,0.04182000002091,0
+SUNE.US,D,20050706,000000,2360400,2360400,2360400,2360400,0.00177333333422,0
+SUNE.US,D,20050707,000000,2326500,2340140,2304160,2304160,0.015566666674450001,0
+SUNE.US,D,20050708,000000,2313300,2313300,2297240,2297240,0.008013333337339999,0
+SUNE.US,D,20050711,000000,2281640,2281640,2225400,2256900,0.03780666668557,0
+SUNE.US,D,20050712,000000,2247900,2247900,2247900,2247900,0.03603333335135,0
+SUNE.US,D,20050713,000000,2243400,2268300,2243400,2268300,0.03871333335269,0
+SUNE.US,D,20050714,000000,2250300,2308640,2250300,2308640,0.02491333334579,0
+SUNE.US,D,20050715,000000,2353500,2360400,2225400,2247900,0.05160000002580001,0
+SUNE.US,D,20050718,000000,2259160,2292900,2180400,2207400,0.05872000002936,0
+SUNE.US,D,20050719,000000,2203040,2270400,2203040,2270400,0.01024000000512,0
+SUNE.US,D,20050720,000000,2281640,2299500,2281640,2295140,0.015566666674450001,0
+SUNE.US,D,20050721,000000,2304160,2304160,2304160,2304160,0.0008800000004400001,0
+SUNE.US,D,20050722,000000,2331160,2360400,2328900,2360400,0.032473333349570005,0
+SUNE.US,D,20050725,000000,2360400,2360400,2322160,2335640,0.01690000000845,0
+SUNE.US,D,20050726,000000,2326500,2328900,2315240,2326500,0.01112000000556,0
+SUNE.US,D,20050727,000000,2306400,2340140,2306400,2340140,0.00756666667045,0
+SUNE.US,D,20050728,000000,2328900,2355900,2328900,2355900,0.00756666667045,0
+SUNE.US,D,20050729,000000,2299500,2337760,2297240,2297240,0.00356000000178,0
+SUNE.US,D,20050801,000000,2297240,2304160,2270400,2290640,0.02936000001468,0
+SUNE.US,D,20050802,000000,2272640,2306400,2225400,2306400,0.10276000005138,0
+SUNE.US,D,20050803,000000,2306400,2306400,2135560,2205140,0.17705333342186003,0
+SUNE.US,D,20050804,000000,2205140,2308640,2205140,2270400,0.07339333337003,0
+SUNE.US,D,20050805,000000,2265900,2277160,2259160,2274900,0.01645333334156,0
+SUNE.US,D,20050808,000000,2250300,2281640,2250300,2281640,0.008013333337339999,0
+SUNE.US,D,20050809,000000,2281640,2288400,2281640,2281640,0.022246666677790003,0
+SUNE.US,D,20050810,000000,2259160,2270400,2229900,2241160,0.1508000000754,0
+SUNE.US,D,20050811,000000,2214300,2335640,2158040,2254640,0.19261333342964002,0
+SUNE.US,D,20050812,000000,2225400,2281640,2214300,2263640,0.041373333354020006,0
+SUNE.US,D,20050815,000000,2247900,2268300,2247900,2254640,0.00579333333623,0
+SUNE.US,D,20050816,000000,2254640,2279400,2254640,2279400,0.02535333334601,0
+SUNE.US,D,20050817,000000,2256900,2277160,2254640,2254640,0.03959333335313,0
+SUNE.US,D,20050818,000000,2268300,2281640,2268300,2281640,0.04182000002091,0
+SUNE.US,D,20050819,000000,2254640,2272640,2236640,2272640,0.032473333349570005,0
+SUNE.US,D,20050822,000000,2265900,2326500,2252400,2326500,0.012000000006000001,0
+SUNE.US,D,20050823,000000,2328900,2355900,2328900,2349160,0.01912666667623,0
+SUNE.US,D,20050824,000000,2337760,2337760,2301900,2319900,0.06984000003492,0
+SUNE.US,D,20050825,000000,2315240,2335640,2288400,2304160,0.1566000000783,0
+SUNE.US,D,20050826,000000,2295140,2313300,2295140,2313300,0.00579333333623,0
+SUNE.US,D,20050829,000000,2310900,2310900,2297240,2304160,0.00489333333578,0
+SUNE.US,D,20050830,000000,2295140,2295140,2259160,2286160,0.036480000018240005,0
+SUNE.US,D,20050831,000000,2286160,2344500,2283900,2322160,0.08229333337448001,0
+SUNE.US,D,20050901,000000,2317640,2355900,2317640,2355900,0.08096000004048,0
+SUNE.US,D,20050902,000000,2355900,2355900,2355900,2355900,0.005333333336,0
+SUNE.US,D,20050906,000000,2344500,2353500,2337760,2353500,0.02268666667801,0
+SUNE.US,D,20050907,000000,2346900,2346900,2337760,2344500,0.0124666666729,0
+SUNE.US,D,20050908,000000,2340140,2349160,2337760,2337760,0.07072666670203,0
+SUNE.US,D,20050909,000000,2326500,2353500,2326500,2337760,0.00579333333623,0
+SUNE.US,D,20050912,000000,2326500,2337760,2283900,2317640,0.05472000002736,0
+SUNE.US,D,20050913,000000,2317640,2333240,2317640,2322160,0.00312000000156,0
+SUNE.US,D,20050914,000000,2331160,2574000,2331160,2555840,0.19840666676587,0
+SUNE.US,D,20050915,000000,2551200,2584960,2531240,2578500,0.01112000000556,0
+SUNE.US,D,20050916,000000,2580440,2809800,2405240,2636840,0.12056666672695,0
+SUNE.US,D,20050919,000000,2632200,2632200,2432240,2562740,0.01423333334045,0
+SUNE.US,D,20050920,000000,2540100,2558240,2540100,2558240,0.00267333333467,0
+SUNE.US,D,20050921,000000,2558240,2562740,2553600,2562740,0.03114000001557,0
+SUNE.US,D,20050922,000000,2562740,2567400,2481760,2504240,0.01156000000578,0
+SUNE.US,D,20050923,000000,2495100,2679760,2495100,2679760,0.0298000000149,0
+SUNE.US,D,20050926,000000,2697440,2762700,2697440,2735700,0.02357333334512,0
+SUNE.US,D,20050927,000000,2735700,2735700,2700000,2720240,0.009773333338220001,0
+SUNE.US,D,20050928,000000,2697440,2697440,2596200,2596200,0.03070000001535,0
+SUNE.US,D,20050929,000000,2574000,2574000,2540100,2542640,0.02669333334668,0
+SUNE.US,D,20050930,000000,2528840,2535600,2495100,2528840,0.02445333334556,0
+SUNE.US,D,20051003,000000,2506500,2517760,2506500,2517760,0.00267333333467,0
+SUNE.US,D,20051004,000000,2522240,2616600,2517760,2616600,0.0556000000278,0
+SUNE.US,D,20051005,000000,2596200,2605500,2562740,2571600,0.06183333336425,0
+SUNE.US,D,20051006,000000,2571600,2571600,2571600,2571600,0.00356000000178,0
+SUNE.US,D,20051007,000000,2540100,2540100,2540100,2540100,0.00312000000156,0
+SUNE.US,D,20051010,000000,2540100,2540100,2427760,2528840,0.06672666670003001,0
+SUNE.US,D,20051011,000000,2517760,2517760,2481760,2484000,0.08496000004248,0
+SUNE.US,D,20051012,000000,2511000,2533500,2511000,2511000,0.00356000000178,0
+SUNE.US,D,20051013,000000,2528840,2528840,2488500,2488500,0.02445333334556,0
+SUNE.US,D,20051014,000000,2474840,2474840,2474840,2474840,0.01378666667356,0
+SUNE.US,D,20051017,000000,2470360,2477100,2470360,2472760,0.032473333349570005,0
+SUNE.US,D,20051018,000000,2472760,2584960,2470360,2495100,0.11388000005694,0
+SUNE.US,D,20051019,000000,2450100,2484000,2450100,2484000,0.00445333333556,0
+SUNE.US,D,20051020,000000,2472760,2472760,2472760,2472760,0.0008800000004400001,0
+SUNE.US,D,20051021,000000,2452500,2457000,2452500,2457000,0.00845333333756,0
+SUNE.US,D,20051024,000000,2432240,2432240,2367000,2427760,0.03381333335024,0
+SUNE.US,D,20051025,000000,2427760,2452500,2427760,2450100,0.009346666671340001,0
+SUNE.US,D,20051026,000000,2445760,2472760,2416500,2472760,0.0231333333449,0
+SUNE.US,D,20051028,000000,2472760,2472760,2416500,2416500,0.01334666667334,0
+SUNE.US,D,20051031,000000,2450100,2452500,2427760,2450100,0.01512666667423,0
+SUNE.US,D,20051101,000000,2472760,2517760,2472760,2517760,0.04361333335514,0
+SUNE.US,D,20051102,000000,2495100,2495100,2472760,2486100,0.13034000006517,0
+SUNE.US,D,20051103,000000,2484000,2484000,2450100,2472760,0.01468000000734,0
+SUNE.US,D,20051104,000000,2474840,2474840,2470360,2472760,0.036480000018240005,0
+SUNE.US,D,20051107,000000,2484000,2517760,2416500,2457000,0.032473333349570005,0
+SUNE.US,D,20051108,000000,2472760,2472760,2130900,2439000,0.02802666668068,0
+SUNE.US,D,20051109,000000,2450100,2484000,2450100,2484000,0.10943333338804999,0
+SUNE.US,D,20051110,000000,2461500,2466000,2461500,2466000,0.004000000002,0
+SUNE.US,D,20051111,000000,2463760,2495100,2425500,2495100,0.03871333335269,0
+SUNE.US,D,20051114,000000,2495100,2495100,2448000,2470360,0.01512666667423,0
+SUNE.US,D,20051115,000000,2484000,2484000,2439000,2461500,0.06894666670114,0
+SUNE.US,D,20051116,000000,2493000,2493000,2459240,2470360,0.00267333333467,0
+SUNE.US,D,20051117,000000,2493000,2493000,2443500,2448000,0.016026666674679998,0
+SUNE.US,D,20051118,000000,2450100,2459240,2434500,2436760,0.20195333343431,0
+SUNE.US,D,20051121,000000,2472760,2472760,2382900,2382900,0.13789333340228,0
+SUNE.US,D,20051122,000000,2416500,2427760,2382900,2382900,0.012900000006450002,0
+SUNE.US,D,20051123,000000,2382900,2416500,2382900,2416500,0.005333333336,0
+SUNE.US,D,20051125,000000,2382900,2382900,2382900,2382900,0.00045333333356,0
+SUNE.US,D,20051128,000000,2380500,2405240,2380500,2405240,0.1850666667592,0
+SUNE.US,D,20051129,000000,2394160,2418760,2382900,2418760,0.01958000000979,0
+SUNE.US,D,20051130,000000,2416500,2427760,2416500,2427760,0.00177333333422,0
+SUNE.US,D,20051201,000000,2394160,2427760,2394160,2427760,0.01378666667356,0
+SUNE.US,D,20051202,000000,2405240,2450100,2405240,2439000,0.08940666671137,0
+SUNE.US,D,20051205,000000,2427760,2472760,2423240,2430000,0.03158000001579,0
+SUNE.US,D,20051206,000000,2405240,2472760,2378400,2472760,0.03871333335269,0
+SUNE.US,D,20051207,000000,2450100,2488500,2450100,2488500,0.01645333334156,0
+SUNE.US,D,20051208,000000,2472760,2472760,2461500,2472760,0.08008000004004,0
+SUNE.US,D,20051209,000000,2472760,2477100,2470360,2474840,0.07563333337115,0
+SUNE.US,D,20051212,000000,2472760,2481760,2470360,2470360,0.05071333335869,0
+SUNE.US,D,20051213,000000,2472760,2584960,2472760,2582700,0.04981333335824,0
+SUNE.US,D,20051214,000000,2578500,2578500,2486100,2574000,0.06717333336692,0
+SUNE.US,D,20051215,000000,2594240,2697440,2542640,2652440,0.05516000002758,0
+SUNE.US,D,20051216,000000,2697440,2787600,2686360,2720240,0.09342000004671,0
+SUNE.US,D,20051219,000000,2708840,2731200,2702100,2713200,0.03692000001846,0
+SUNE.US,D,20051220,000000,2697440,2700000,2697440,2697440,0.0284666666809,0
+SUNE.US,D,20051221,000000,2697440,2720240,2697440,2720240,0.25934000012967,0
+SUNE.US,D,20051222,000000,2702100,2706600,2700000,2700000,0.01512666667423,0
+SUNE.US,D,20051223,000000,2697440,2697440,2690840,2692800,0.04582666668958,0
+SUNE.US,D,20051227,000000,2688460,2753400,2688460,2749500,0.0542666666938,0
+SUNE.US,D,20051228,000000,2749500,2760440,2737960,2747100,0.030260000015130004,0
+SUNE.US,D,20051229,000000,2760440,2764960,2755960,2755960,0.016026666674679998,0
+SUNE.US,D,20051230,000000,2749500,2760440,2749500,2760440,0.00489333333578,0
+SUNE.US,D,20060103,000000,2762700,2762700,2675100,2715440,0.01958000000979,0
+SUNE.US,D,20060104,000000,2731200,2737960,2697440,2697440,0.02357333334512,0
+SUNE.US,D,20060105,000000,2697440,2720240,2697440,2720240,0.0298000000149,0
+SUNE.US,D,20060106,000000,2697440,2708840,2596200,2612100,0.02178666667756,0
+SUNE.US,D,20060109,000000,2641200,2641200,2607600,2621100,0.01958000000979,0
+SUNE.US,D,20060110,000000,2596200,2720240,2596200,2697440,0.02535333334601,0
+SUNE.US,D,20060111,000000,2697440,2697440,2684100,2684100,0.00267333333467,0
+SUNE.US,D,20060112,000000,2677360,2697440,2596200,2697440,0.04049333335358,0
+SUNE.US,D,20060113,000000,2684100,2684100,2654840,2654840,0.00134000000067,0
+SUNE.US,D,20060117,000000,2675100,2675100,2517760,2535600,0.02802666668068,0
+SUNE.US,D,20060118,000000,2454760,2519840,2454760,2519840,0.02802666668068,0
+SUNE.US,D,20060119,000000,2517760,2528840,2513100,2528840,0.00667333333667,0
+SUNE.US,D,20060123,000000,2540100,2555840,2486100,2540100,0.02892000001446,0
+SUNE.US,D,20060124,000000,2526600,2652440,2526600,2652440,0.00711333333689,0
+SUNE.US,D,20060125,000000,2697440,2697440,2551200,2584960,0.03736000001868,0
+SUNE.US,D,20060126,000000,2582700,2584960,2578500,2584960,0.01024000000512,0
+SUNE.US,D,20060127,000000,2584960,2603240,2584960,2603240,0.01912666667623,0
+SUNE.US,D,20060130,000000,2584960,2607600,2584960,2596200,0.01645333334156,0
+SUNE.US,D,20060131,000000,2584960,2618840,2574000,2574000,0.00845333333756,0
+SUNE.US,D,20060201,000000,2582700,2690840,2582700,2632200,0.041373333354020006,0
+SUNE.US,D,20060202,000000,2632200,2634600,2632200,2634600,0.00134000000067,0
+SUNE.US,D,20060203,000000,2650360,2650360,2650360,2650360,0.00356000000178,0
+SUNE.US,D,20060206,000000,2632200,2632200,2618840,2618840,0.00223333333445,0
+SUNE.US,D,20060207,000000,2584960,2639100,2584960,2632200,0.01112000000556,0
+SUNE.US,D,20060208,000000,2639100,2641200,2639100,2639100,0.01645333334156,0
+SUNE.US,D,20060210,000000,2632200,2632200,2627560,2630100,0.04361333335514,0
+SUNE.US,D,20060213,000000,2639100,2652440,2639100,2652440,0.00177333333422,0
+SUNE.US,D,20060214,000000,2672560,2697440,2652440,2695360,0.04361333335514,0
+SUNE.US,D,20060215,000000,2695360,2695360,2584960,2630100,0.022246666677790003,0
+SUNE.US,D,20060216,000000,2652440,2654840,2652440,2652440,0.02045333334356,0
+SUNE.US,D,20060217,000000,2647960,2661440,2647960,2661440,0.00267333333467,0
+SUNE.US,D,20060221,000000,2647960,2664000,2647960,2647960,0.00622666666978,0
+SUNE.US,D,20060222,000000,2630100,2670600,2596200,2630100,0.04537333335602,0
+SUNE.US,D,20060223,000000,2625760,2641200,2605500,2605500,0.012000000006000001,0
+SUNE.US,D,20060224,000000,2575800,2584960,2549100,2584960,0.07651333337159001,0
+SUNE.US,D,20060227,000000,2584960,2587500,2584960,2584960,0.012000000006000001,0
+SUNE.US,D,20060228,000000,2574000,2686360,2574000,2672560,0.01156000000578,0
+SUNE.US,D,20060301,000000,2652440,2697440,2652440,2697440,0.02892000001446,0
+SUNE.US,D,20060302,000000,2695360,2722500,2688460,2722500,0.04938000002469,0
+SUNE.US,D,20060303,000000,2729100,2731200,2675100,2697440,0.04537333335602,0
+SUNE.US,D,20060306,000000,2717700,2717700,2717700,2717700,0.01334666667334,0
+SUNE.US,D,20060307,000000,2729100,2733160,2729100,2731200,0.01778666667556,0
+SUNE.US,D,20060308,000000,2751440,2751440,2708840,2733160,0.03736000001868,0
+SUNE.US,D,20060309,000000,2715440,2715440,2715440,2715440,0.0008800000004400001,0
+SUNE.US,D,20060310,000000,2720240,2720240,2697440,2720240,0.03070000001535,0
+SUNE.US,D,20060313,000000,2715440,2731200,2715440,2731200,0.00267333333467,0
+SUNE.US,D,20060314,000000,2708840,2715440,2697440,2715440,0.03114000001557,0
+SUNE.US,D,20060315,000000,2562740,2612100,2562740,2607600,0.04004000002002,0
+SUNE.US,D,20060316,000000,2641200,2641200,2607600,2630100,0.00756666667045,0
+SUNE.US,D,20060317,000000,2661440,2661440,2618840,2652440,0.016026666674679998,0
+SUNE.US,D,20060320,000000,2630100,2643760,2630100,2643760,0.00312000000156,0
+SUNE.US,D,20060321,000000,2672560,2742740,2672560,2720240,0.07296000003648001,0
+SUNE.US,D,20060322,000000,2697440,2697440,2574000,2618840,0.11344000005671999,0
+SUNE.US,D,20060323,000000,2630100,2630100,2468240,2472760,0.23309333344988,0
+SUNE.US,D,20060324,000000,2452500,2463760,2405240,2463760,0.016026666674679998,0
+SUNE.US,D,20060327,000000,2427760,2472760,2427760,2472760,0.01068000000534,0
+SUNE.US,D,20060328,000000,2450100,2452500,2371500,2371500,0.06407333336537001,0
+SUNE.US,D,20060329,000000,2360400,2382900,2360400,2369400,0.02135333334401,0
+SUNE.US,D,20060330,000000,2367000,2403000,2367000,2394160,0.01645333334156,0
+SUNE.US,D,20060331,000000,2382900,2382900,2315240,2371500,0.026253333346460003,0
+SUNE.US,D,20060403,000000,2394160,2443500,2373760,2382900,0.01958000000979,0
+SUNE.US,D,20060404,000000,2382900,2405240,2382900,2400760,0.00845333333756,0
+SUNE.US,D,20060405,000000,2387240,2412000,2371500,2398500,0.009346666671340001,0
+SUNE.US,D,20060406,000000,2416500,2430000,2416500,2427760,0.009773333338220001,0
+SUNE.US,D,20060407,000000,2421000,2472760,2421000,2450100,0.04361333335514,0
+SUNE.US,D,20060410,000000,2427760,2470360,2425500,2470360,0.012000000006000001,0
+SUNE.US,D,20060411,000000,2315240,2450100,2315240,2441240,0.044493333355580006,0
+SUNE.US,D,20060412,000000,2450100,2461500,2436760,2450100,0.02045333334356,0
+SUNE.US,D,20060413,000000,2461500,2472760,2418760,2466000,0.37012000018506,0
+SUNE.US,D,20060417,000000,2439000,2439000,2439000,2439000,0.0008800000004400001,0
+SUNE.US,D,20060418,000000,2461500,2461500,2427760,2450100,0.02000000001,0
+SUNE.US,D,20060419,000000,2452500,2479500,2427760,2472760,0.17527333342096998,0
+SUNE.US,D,20060420,000000,2472760,2517760,2360400,2405240,0.13034000006517,0
+SUNE.US,D,20060421,000000,2407500,2407500,2407500,2407500,0.01112000000556,0
+SUNE.US,D,20060424,000000,2371500,2562740,2371500,2519840,0.13478666673406,0
+SUNE.US,D,20060425,000000,2495100,2528840,2493000,2517760,0.05027333335847,0
+SUNE.US,D,20060426,000000,2517760,2584960,2517760,2582700,0.09431333338049001,0
+SUNE.US,D,20060427,000000,2582700,2594240,2562740,2582700,0.06894666670114,0
+SUNE.US,D,20060428,000000,2582700,2582700,2472760,2490600,0.01423333334045,0
+SUNE.US,D,20060501,000000,2472760,2472760,2450100,2472760,0.012000000006000001,0
+SUNE.US,D,20060502,000000,2450100,2472760,2405240,2416500,0.01024000000512,0
+SUNE.US,D,20060503,000000,2459240,2459240,2387240,2387240,0.00756666667045,0
+SUNE.US,D,20060504,000000,2423240,2472760,2423240,2470360,0.01156000000578,0
+SUNE.US,D,20060505,000000,2472760,2517760,2472760,2517760,0.00445333333556,0
+SUNE.US,D,20060508,000000,2526600,2526600,2405240,2474840,0.0556000000278,0
+SUNE.US,D,20060509,000000,2481760,2481760,2360400,2450100,0.02402666667868,0
+SUNE.US,D,20060510,000000,2405240,2448000,2394160,2405240,0.05605333336136,0
+SUNE.US,D,20060511,000000,2450100,2459240,2349160,2371500,0.030260000015130004,0
+SUNE.US,D,20060512,000000,2394160,2439000,2355900,2439000,0.012000000006000001,0
+SUNE.US,D,20060515,000000,2461500,2484000,2382900,2400760,0.01912666667623,0
+SUNE.US,D,20060516,000000,2416500,2468240,2297240,2319900,0.015566666674450001,0
+SUNE.US,D,20060517,000000,2346900,2371500,2326500,2358000,0.022246666677790003,0
+SUNE.US,D,20060518,000000,2308640,2371500,2304160,2349160,0.02402666667868,0
+SUNE.US,D,20060519,000000,2315240,2360400,2315240,2360400,0.00267333333467,0
+SUNE.US,D,20060522,000000,2360400,2360400,2247900,2250300,0.025800000012900004,0
+SUNE.US,D,20060523,000000,2292900,2292900,2194040,2236640,0.04670666669002,0
+SUNE.US,D,20060524,000000,2247900,2263640,2236640,2261400,0.01378666667356,0
+SUNE.US,D,20060525,000000,2247900,2247900,2158040,2158040,0.03114000001557,0
+SUNE.US,D,20060526,000000,2135560,2247900,2099560,2236640,0.05916666669625,0
+SUNE.US,D,20060530,000000,2236640,2335640,2214300,2335640,0.03425333335046,0
+SUNE.US,D,20060531,000000,2337760,2439000,2337760,2439000,0.01024000000512,0
+SUNE.US,D,20060601,000000,2470360,2470360,2385000,2421000,0.01112000000556,0
+SUNE.US,D,20060602,000000,2421000,2461500,2396240,2461500,0.00622666666978,0
+SUNE.US,D,20060605,000000,2450100,2470360,2439000,2439000,0.02402666667868,0
+SUNE.US,D,20060606,000000,2385000,2405240,2382900,2394160,0.02802666668068,0
+SUNE.US,D,20060607,000000,2427760,2427760,2292900,2315240,0.01468000000734,0
+SUNE.US,D,20060608,000000,2335640,2337760,2304160,2335640,0.01958000000979,0
+SUNE.US,D,20060609,000000,2315240,2315240,2247900,2315240,0.00845333333756,0
+SUNE.US,D,20060612,000000,2261400,2261400,2247900,2259160,0.02402666667868,0
+SUNE.US,D,20060613,000000,2292900,2315240,2292900,2315240,0.00445333333556,0
+SUNE.US,D,20060614,000000,2247900,2286160,2247900,2254640,0.02402666667868,0
+SUNE.US,D,20060615,000000,2310900,2310900,2245640,2247900,0.01824666667579,0
+SUNE.US,D,20060616,000000,2279400,2290640,2277160,2290640,0.00177333333422,0
+SUNE.US,D,20060619,000000,2288400,2299500,2286160,2299500,0.00267333333467,0
+SUNE.US,D,20060620,000000,2261400,2304160,2259160,2295140,0.012900000006450002,0
+SUNE.US,D,20060621,000000,2288400,2292900,2288400,2292900,0.01512666667423,0
+SUNE.US,D,20060623,000000,2234400,2313300,2234400,2288400,0.01734666667534,0
+SUNE.US,D,20060626,000000,2326500,2337760,2247900,2301900,0.02892000001446,0
+SUNE.US,D,20060627,000000,2301900,2301900,2281640,2281640,0.01156000000578,0
+SUNE.US,D,20060628,000000,2283900,2283900,2283900,2283900,0.00223333333445,0
+SUNE.US,D,20060629,000000,2283900,2304160,2283900,2295140,0.004000000002,0
+SUNE.US,D,20060630,000000,2301900,2304160,2301900,2304160,0.00622666666978,0
+SUNE.US,D,20060703,000000,2304160,2328900,2301900,2328900,0.00622666666978,0
+SUNE.US,D,20060705,000000,2360400,2369400,2351400,2369400,0.00489333333578,0
+SUNE.US,D,20060706,000000,2394160,2430000,2394160,2430000,0.01378666667356,0
+SUNE.US,D,20060707,000000,2407500,2432240,2405240,2432240,0.00445333333556,0
+SUNE.US,D,20060710,000000,2405240,2407500,2337760,2337760,0.009773333338220001,0
+SUNE.US,D,20060711,000000,2326500,2326500,2270400,2290640,0.01734666667534,0
+SUNE.US,D,20060712,000000,2288400,2290640,2286160,2290640,0.00312000000156,0
+SUNE.US,D,20060713,000000,2288400,2288400,2259160,2259160,0.00489333333578,0
+SUNE.US,D,20060714,000000,2229900,2229900,2229900,2229900,0.0008800000004400001,0
+SUNE.US,D,20060717,000000,2236640,2247900,2227800,2229900,0.01378666667356,0
+SUNE.US,D,20060718,000000,2229900,2245640,2227800,2245640,0.0124666666729,0
+SUNE.US,D,20060719,000000,2229900,2229900,2227800,2227800,0.00356000000178,0
+SUNE.US,D,20060720,000000,2243400,2243400,2243400,2243400,0.0008800000004400001,0
+SUNE.US,D,20060724,000000,2229900,2229900,2227800,2227800,0.00667333333667,0
+SUNE.US,D,20060725,000000,2229900,2229900,2171560,2171560,0.01068000000534,0
+SUNE.US,D,20060726,000000,2148900,2155800,2135560,2135560,0.01512666667423,0
+SUNE.US,D,20060727,000000,2104040,2135560,2104040,2135560,0.00177333333422,0
+SUNE.US,D,20060728,000000,2124300,2124300,2124300,2124300,0.00045333333356,0
+SUNE.US,D,20060731,000000,2124300,2135560,2124300,2135560,0.005333333336,0
+SUNE.US,D,20060801,000000,2113040,2113040,2113040,2113040,0.0008800000004400001,0
+SUNE.US,D,20060802,000000,2180400,2180400,2158040,2158040,0.009346666671340001,0
+SUNE.US,D,20060803,000000,2191640,2191640,2135560,2135560,0.00356000000178,0
+SUNE.US,D,20060807,000000,2115300,2142300,2025300,2025300,0.00579333333623,0
+SUNE.US,D,20060808,000000,1978200,2011800,1960200,2011800,0.03158000001579,0
+SUNE.US,D,20060809,000000,1978200,2243400,1978200,2180400,0.041373333354020006,0
+SUNE.US,D,20060810,000000,2243400,2243400,2180400,2180400,0.00579333333623,0
+SUNE.US,D,20060811,000000,2135560,2180400,2113040,2135560,0.00489333333578,0
+SUNE.US,D,20060814,000000,2081560,2101800,2034300,2101800,0.01024000000512,0
+SUNE.US,D,20060815,000000,2130900,2180400,2130900,2180400,0.005333333336,0
+SUNE.US,D,20060816,000000,2180400,2191640,2133300,2191640,0.02535333334601,0
+SUNE.US,D,20060817,000000,2158040,2158040,2158040,2158040,0.0008800000004400001,0
+SUNE.US,D,20060818,000000,2180400,2180400,2090560,2180400,0.02758000001379,0
+SUNE.US,D,20060821,000000,2180400,2180400,2155800,2155800,0.00667333333667,0
+SUNE.US,D,20060822,000000,2169300,2214300,2135560,2182800,0.01824666667579,0
+SUNE.US,D,20060823,000000,2225400,2227800,2124300,2158040,0.01423333334045,0
+SUNE.US,D,20060824,000000,2135560,2167040,2000700,2074800,0.04938000002469,0
+SUNE.US,D,20060825,000000,2027560,2036700,2023200,2034300,0.05828000002914,0
+SUNE.US,D,20060828,000000,2045700,2056800,2045700,2056800,0.02669333334668,0
+SUNE.US,D,20060829,000000,2079300,2079300,2068040,2068040,0.008013333337339999,0
+SUNE.US,D,20060830,000000,2068040,2079300,2025300,2025300,0.03114000001557,0
+SUNE.US,D,20060831,000000,2025300,2099560,1996050,2088300,0.01734666667534,0
+SUNE.US,D,20060901,000000,2092800,2101800,2050040,2101800,0.10810666672072,0
+SUNE.US,D,20060905,000000,2135560,2135560,2108560,2135560,0.02402666667868,0
+SUNE.US,D,20060906,000000,2110800,2122040,2108560,2122040,0.004000000002,0
+SUNE.US,D,20060907,000000,2068040,2068040,2038960,2068040,0.00889333333778,0
+SUNE.US,D,20060908,000000,2068040,2068040,2045700,2045700,0.00356000000178,0
+SUNE.US,D,20060911,000000,2047800,2068040,2047800,2068040,0.01824666667579,0
+SUNE.US,D,20060913,000000,2068040,2113040,2041040,2113040,0.03070000001535,0
+SUNE.US,D,20060914,000000,2113040,2169300,2023200,2045700,0.06317333336492001,0
+SUNE.US,D,20060915,000000,2041040,2043300,2029800,2029800,0.015566666674450001,0
+SUNE.US,D,20060918,000000,2005200,2005200,2005200,2005200,0.00045333333356,0
+SUNE.US,D,20060919,000000,2027560,2142300,2027560,2113040,0.035600000017800004,0
+SUNE.US,D,20060920,000000,2101800,2155800,2101800,2153700,0.01734666667534,0
+SUNE.US,D,20060921,000000,2180400,2180400,2047800,2079300,0.03603333335135,0
+SUNE.US,D,20060922,000000,2045700,2169300,2045700,2169300,0.0124666666729,0
+SUNE.US,D,20060925,000000,2135560,2155800,2056800,2079300,0.01912666667623,0
+SUNE.US,D,20060926,000000,2045700,2090560,2045700,2090560,0.00177333333422,0
+SUNE.US,D,20060928,000000,2074800,2101800,2065800,2065800,0.008013333337339999,0
+SUNE.US,D,20060929,000000,2099560,2099560,2097300,2099560,0.00579333333623,0
+SUNE.US,D,20061002,000000,2113040,2113040,2086040,2088300,0.00622666666978,0
+SUNE.US,D,20061003,000000,2113040,2126560,2079300,2079300,0.01912666667623,0
+SUNE.US,D,20061004,000000,2068040,2074800,2047800,2070300,0.008013333337339999,0
+SUNE.US,D,20061005,000000,2056800,2068040,2047800,2047800,0.02357333334512,0
+SUNE.US,D,20061006,000000,2047800,2068040,2025300,2068040,0.008013333337339999,0
+SUNE.US,D,20061009,000000,2047800,2061300,2047800,2061300,0.00223333333445,0
+SUNE.US,D,20061010,000000,2074800,2079300,2047800,2079300,0.00356000000178,0
+SUNE.US,D,20061011,000000,2077040,2090560,2047800,2050040,0.01156000000578,0
+SUNE.US,D,20061012,000000,2068040,2090560,2050040,2090560,0.005333333336,0
+SUNE.US,D,20061013,000000,2101800,2108560,2101800,2104040,0.00223333333445,0
+SUNE.US,D,20061016,000000,2117700,2158040,2117700,2148900,0.01734666667534,0
+SUNE.US,D,20061017,000000,2135560,2135560,2130900,2135560,0.008013333337339999,0
+SUNE.US,D,20061018,000000,2113040,2124300,2113040,2124300,0.00223333333445,0
+SUNE.US,D,20061019,000000,2119800,2122040,2056800,2122040,0.01024000000512,0
+SUNE.US,D,20061020,000000,2045700,2090560,2045700,2090560,0.0298000000149,0
+SUNE.US,D,20061023,000000,2113040,2158040,2113040,2158040,0.01423333334045,0
+SUNE.US,D,20061024,000000,2137800,2137800,2068040,2135560,0.015566666674450001,0
+SUNE.US,D,20061025,000000,2115300,2169300,2115300,2146800,0.01824666667579,0
+SUNE.US,D,20061026,000000,2135560,2158040,2081560,2137800,0.00756666667045,0
+SUNE.US,D,20061027,000000,2144560,2169300,2135560,2135560,0.00889333333778,0
+SUNE.US,D,20061030,000000,2135560,2146800,2128800,2146800,0.00622666666978,0
+SUNE.US,D,20061031,000000,2180400,2259160,2135560,2236640,0.03291333334979,0
+SUNE.US,D,20061101,000000,2203040,2203040,2124300,2146800,0.02802666668068,0
+SUNE.US,D,20061102,000000,2146800,2146800,2113040,2135560,0.06984000003492,0
+SUNE.US,D,20061103,000000,2169300,2189560,2169300,2185040,0.00489333333578,0
+SUNE.US,D,20061106,000000,2158040,2180400,2148900,2180400,0.00223333333445,0
+SUNE.US,D,20061107,000000,2124300,2158040,2113040,2124300,0.01912666667623,0
+SUNE.US,D,20061108,000000,2113040,2113040,2070300,2099560,0.02491333334579,0
+SUNE.US,D,20061109,000000,1944450,2113040,1944450,2092800,0.07296000003648001,0
+SUNE.US,D,20061110,000000,2092800,2092800,2045700,2063560,0.02178666667756,0
+SUNE.US,D,20061113,000000,2068040,2101800,2065800,2072700,0.02714666668024,0
+SUNE.US,D,20061114,000000,2079300,2124300,2068040,2124300,0.03070000001535,0
+SUNE.US,D,20061115,000000,2146800,2178300,2128800,2137800,0.00711333333689,0
+SUNE.US,D,20061116,000000,2144560,2153700,2119800,2146800,0.00667333333667,0
+SUNE.US,D,20061117,000000,2124300,2146800,2094900,2144560,0.02000000001,0
+SUNE.US,D,20061120,000000,2187300,2191640,2180400,2189560,0.01112000000556,0
+SUNE.US,D,20061121,000000,2180400,2180400,2110800,2178300,0.015566666674450001,0
+SUNE.US,D,20061122,000000,2137800,2180400,2137800,2180400,0.00756666667045,0
+SUNE.US,D,20061124,000000,2180400,2180400,2167040,2167040,0.00223333333445,0
+SUNE.US,D,20061127,000000,2169300,2180400,2135560,2135560,0.022246666677790003,0
+SUNE.US,D,20061128,000000,2137800,2200640,2137800,2160300,0.07874666670604001,0
+SUNE.US,D,20061129,000000,2158040,2158040,2090560,2092800,0.01423333334045,0
+SUNE.US,D,20061130,000000,2124300,2124300,2090560,2090560,0.00845333333756,0
+SUNE.US,D,20061201,000000,2090560,2092800,2090560,2090560,0.02135333334401,0
+SUNE.US,D,20061204,000000,2090560,2101800,2023200,2101800,0.0636000000318,0
+SUNE.US,D,20061205,000000,2068040,2135560,2068040,2079300,0.02357333334512,0
+SUNE.US,D,20061206,000000,2074800,2074800,1998450,2045700,0.030260000015130004,0
+SUNE.US,D,20061207,000000,2023200,2038960,2011800,2038960,0.00622666666978,0
+SUNE.US,D,20061208,000000,2056800,2061300,2050040,2061300,0.005333333336,0
+SUNE.US,D,20061211,000000,2070300,2158040,2070300,2146800,0.05160000002580001,0
+SUNE.US,D,20061212,000000,2146800,2160300,2128800,2158040,0.042260000021130006,0
+SUNE.US,D,20061213,000000,2158040,2304160,2158040,2304160,0.08897333337782,0
+SUNE.US,D,20061214,000000,2277160,2315240,2247900,2281640,0.04938000002469,0
+SUNE.US,D,20061215,000000,2304160,2405240,2272640,2288400,0.05116000002558,0
+SUNE.US,D,20061218,000000,2236640,2281640,2214300,2281640,0.026253333346460003,0
+SUNE.US,D,20061219,000000,2270400,2270400,2236640,2265900,0.041373333354020006,0
+SUNE.US,D,20061220,000000,2268300,2268300,2268300,2268300,0.00045333333356,0
+SUNE.US,D,20061221,000000,2247900,2360400,2247900,2360400,0.009773333338220001,0
+SUNE.US,D,20061222,000000,2371500,2405240,2250300,2281640,0.0476000000238,0
+SUNE.US,D,20061226,000000,2281640,2304160,2252400,2263640,0.02714666668024,0
+SUNE.US,D,20061227,000000,2292900,2360400,2283900,2337760,0.03692000001846,0
+SUNE.US,D,20061228,000000,2297240,2326500,2263640,2281640,0.01958000000979,0
+SUNE.US,D,20061229,000000,2301900,2301900,2238900,2279400,0.01778666667556,0
+SUNE.US,D,20070103,000000,2225400,2306400,2225400,2304160,0.032473333349570005,0
+SUNE.US,D,20070104,000000,2247900,2403000,2247900,2371500,0.04049333335358,0
+SUNE.US,D,20070105,000000,2337760,2394160,2319900,2394160,0.01645333334156,0
+SUNE.US,D,20070108,000000,2394160,2394160,2394160,2394160,0.00134000000067,0
+SUNE.US,D,20070109,000000,2394160,2394160,2351400,2382900,0.00267333333467,0
+SUNE.US,D,20070110,000000,2382900,2394160,2342400,2394160,0.01112000000556,0
+SUNE.US,D,20070111,000000,2360400,2360400,2223300,2270400,0.06939333336803,0
+SUNE.US,D,20070112,000000,2270400,2326500,2247900,2326500,0.02892000001446,0
+SUNE.US,D,20070116,000000,2270400,2292900,2270400,2292900,0.00134000000067,0
+SUNE.US,D,20070117,000000,2268300,2290640,2268300,2290640,0.00177333333422,0
+SUNE.US,D,20070118,000000,2313300,2313300,2313300,2313300,0.00045333333356,0
+SUNE.US,D,20070119,000000,2301900,2317640,2301900,2317640,0.00223333333445,0
+SUNE.US,D,20070122,000000,2495100,2495100,2439000,2477100,0.07563333337115,0
+SUNE.US,D,20070123,000000,2486100,2488500,2484000,2488500,0.009346666671340001,0
+SUNE.US,D,20070124,000000,2472760,2484000,2439000,2484000,0.02402666667868,0
+SUNE.US,D,20070125,000000,2488500,2488500,2448000,2448000,0.00711333333689,0
+SUNE.US,D,20070126,000000,2403000,2427760,2360400,2427760,0.01112000000556,0
+SUNE.US,D,20070129,000000,2405240,2463760,2394160,2394160,0.00267333333467,0
+SUNE.US,D,20070130,000000,2371500,2371500,2328900,2369400,0.00356000000178,0
+SUNE.US,D,20070131,000000,2158040,2306400,2137800,2283900,0.17039333341853,0
+SUNE.US,D,20070201,000000,2272640,2421000,2272640,2382900,0.03780666668557,0
+SUNE.US,D,20070202,000000,2360400,2360400,2315240,2335640,0.01468000000734,0
+SUNE.US,D,20070205,000000,2349160,2416500,2349160,2416500,0.00667333333667,0
+SUNE.US,D,20070206,000000,2416500,2436760,2349160,2394160,0.01868666667601,0
+SUNE.US,D,20070207,000000,2337760,2414240,2317640,2322160,0.00267333333467,0
+SUNE.US,D,20070208,000000,2292900,2416500,2259160,2382900,0.02802666668068,0
+SUNE.US,D,20070212,000000,2360400,2427760,2306400,2416500,0.03425333335046,0
+SUNE.US,D,20070213,000000,2405240,2450100,2283900,2423240,0.026253333346460003,0
+SUNE.US,D,20070214,000000,2371500,2412000,2371500,2387240,0.01912666667623,0
+SUNE.US,D,20070215,000000,2400760,2423240,2400760,2423240,0.022246666677790003,0
+SUNE.US,D,20070216,000000,2412000,2439000,2405240,2439000,0.02268666667801,0
+SUNE.US,D,20070220,000000,2439000,2439000,2430000,2439000,0.004000000002,0
+SUNE.US,D,20070221,000000,2439000,2439000,2360400,2394160,0.04315333335491,0
+SUNE.US,D,20070222,000000,2394160,2432240,2360400,2409900,0.03291333334979,0
+SUNE.US,D,20070223,000000,2416500,2439000,2396240,2425500,0.21575333344121,0
+SUNE.US,D,20070226,000000,2427760,2474840,2427760,2472760,0.025800000012900004,0
+SUNE.US,D,20070227,000000,2454760,2468240,2439000,2459240,0.11388000005694,0
+SUNE.US,D,20070228,000000,2418760,2430000,2360400,2394160,0.15926666674630002,0
+SUNE.US,D,20070301,000000,2398500,2412000,2371500,2409900,0.02178666667756,0
+SUNE.US,D,20070302,000000,2409900,2409900,2295140,2326500,0.16192000008096,0
+SUNE.US,D,20070305,000000,2292900,2351400,2292900,2326500,0.03425333335046,0
+SUNE.US,D,20070306,000000,2328900,2335640,2292900,2315240,0.02445333334556,0
+SUNE.US,D,20070307,000000,2313300,2335640,2313300,2317640,0.009346666671340001,0
+SUNE.US,D,20070308,000000,2304160,2308640,2283900,2283900,0.02802666668068,0
+SUNE.US,D,20070309,000000,2256900,2288400,2250300,2263640,0.11210666672272,0
+SUNE.US,D,20070312,000000,2292900,2349160,2247900,2349160,0.20108000010054,0
+SUNE.US,D,20070313,000000,2346900,2394160,2337760,2394160,0.025800000012900004,0
+SUNE.US,D,20070314,000000,2450100,2470360,2427760,2457000,0.03825333335246,0
+SUNE.US,D,20070315,000000,2459240,2528840,2430000,2528840,0.04315333335491,0
+SUNE.US,D,20070316,000000,2528840,2547000,2394160,2436760,0.13923333340295002,0
+SUNE.US,D,20070319,000000,2373760,2470360,2373760,2394160,0.09252000004626,0
+SUNE.US,D,20070320,000000,2416500,2450100,2281640,2301900,0.23888666678611,0
+SUNE.US,D,20070321,000000,2301900,2349160,2270400,2270400,0.07028000003514,0
+SUNE.US,D,20070322,000000,2281640,2313300,2281640,2295140,0.0124666666729,0
+SUNE.US,D,20070323,000000,2306400,2335640,2299500,2324400,0.0556000000278,0
+SUNE.US,D,20070326,000000,2313300,2358000,2310900,2358000,0.01690000000845,0
+SUNE.US,D,20070327,000000,2346900,2360400,2315240,2315240,0.03959333335313,0
+SUNE.US,D,20070328,000000,2306400,2342400,2304160,2319900,0.06894666670114,0
+SUNE.US,D,20070329,000000,2326500,2358000,2317640,2317640,0.11031333338849,0
+SUNE.US,D,20070330,000000,2328900,2355900,2326500,2346900,0.012000000006000001,0
+SUNE.US,D,20070402,000000,2337760,2470360,2337760,2470360,0.02758000001379,0
+SUNE.US,D,20070403,000000,2481760,2484000,2373760,2448000,0.05738666669536,0
+SUNE.US,D,20070404,000000,2452500,2468240,2434500,2448000,0.03825333335246,0
+SUNE.US,D,20070405,000000,2448000,2468240,2418760,2466000,0.01156000000578,0
+SUNE.US,D,20070409,000000,2441240,2470360,2418760,2441240,0.042260000021130006,0
+SUNE.US,D,20070410,000000,2412000,2450100,2405240,2448000,0.02402666667868,0
+SUNE.US,D,20070411,000000,2439000,2468240,2394160,2412000,0.03916000001958,0
+SUNE.US,D,20070412,000000,2373760,2461500,2373760,2443500,0.05782666669558,0
+SUNE.US,D,20070413,000000,2452500,2468240,2450100,2450100,0.02357333334512,0
+SUNE.US,D,20070416,000000,2434500,2470360,2432240,2468240,0.01378666667356,0
+SUNE.US,D,20070417,000000,2463760,2470360,2450100,2461500,0.02669333334668,0
+SUNE.US,D,20070418,000000,2461500,2461500,2430000,2445760,0.00579333333623,0
+SUNE.US,D,20070419,000000,2430000,2459240,2427760,2459240,0.01468000000734,0
+SUNE.US,D,20070420,000000,2407500,2504240,2376000,2484000,0.06894666670114,0
+SUNE.US,D,20070423,000000,2495100,2535600,2484000,2484000,0.04537333335602,0
+SUNE.US,D,20070424,000000,2439000,2484000,2439000,2472760,0.00267333333467,0
+SUNE.US,D,20070425,000000,2466000,2517760,2441240,2490600,0.02714666668024,0
+SUNE.US,D,20070426,000000,2506500,2544600,2506500,2544600,0.01112000000556,0
+SUNE.US,D,20070427,000000,2533500,2562740,2528840,2528840,0.00356000000178,0
+SUNE.US,D,20070430,000000,2528840,2558240,2528840,2531240,0.004000000002,0
+SUNE.US,D,20070501,000000,2528840,2528840,2517760,2517760,0.004000000002,0
+SUNE.US,D,20070502,000000,2528840,2528840,2508600,2508600,0.00622666666978,0
+SUNE.US,D,20070504,000000,2508600,2528840,2508600,2528840,0.04626000002313,0
+SUNE.US,D,20070507,000000,2528840,2555840,2528840,2540100,0.00445333333556,0
+SUNE.US,D,20070508,000000,2513100,2578500,2513100,2564840,0.02135333334401,0
+SUNE.US,D,20070509,000000,2531240,2549100,2504240,2549100,0.00579333333623,0
+SUNE.US,D,20070510,000000,2519840,2519840,2495100,2519840,0.02092000001046,0
+SUNE.US,D,20070511,000000,2517760,2519840,2405240,2495100,0.02758000001379,0
+SUNE.US,D,20070514,000000,2486100,2506500,2486100,2506500,0.00889333333778,0
+SUNE.US,D,20070515,000000,2499760,2506500,2472760,2506500,0.01824666667579,0
+SUNE.US,D,20070516,000000,2497500,2528840,2484000,2497500,0.04893333335780001,0
+SUNE.US,D,20070517,000000,2448000,2490600,2439000,2443500,0.01734666667534,0
+SUNE.US,D,20070518,000000,2416500,2416500,2394160,2416500,0.01068000000534,0
+SUNE.US,D,20070521,000000,2416500,2416500,2382900,2385000,0.03425333335046,0
+SUNE.US,D,20070522,000000,2382900,2385000,2328900,2328900,0.042260000021130006,0
+SUNE.US,D,20070523,000000,2326500,2346900,2247900,2281640,0.08985333337826001,0
+SUNE.US,D,20070524,000000,2252400,2281640,2169300,2196300,0.06005333336336,0
+SUNE.US,D,20070525,000000,2194040,2243400,2164640,2225400,0.04537333335602,0
+SUNE.US,D,20070529,000000,2263640,2274900,2236640,2259160,0.004000000002,0
+SUNE.US,D,20070530,000000,2232300,2268300,2232300,2247900,0.00889333333778,0
+SUNE.US,D,20070531,000000,2234400,2247900,2220900,2220900,0.01958000000979,0
+SUNE.US,D,20070601,000000,2209800,2209800,2209800,2209800,0.00177333333422,0
+SUNE.US,D,20070604,000000,2200640,2229900,2198400,2218640,0.05338000002669,0
+SUNE.US,D,20070605,000000,2205140,2254640,2194040,2203040,0.02135333334401,0
+SUNE.US,D,20070606,000000,2203040,2247900,2191640,2247900,0.0231333333449,0
+SUNE.US,D,20070607,000000,2225400,2252400,2207400,2245640,0.7064333336865499,0
+SUNE.US,D,20070608,000000,2241160,2247900,2241160,2241160,0.03158000001579,0
+SUNE.US,D,20070611,000000,2274900,2297240,2265900,2297240,0.030260000015130004,0
+SUNE.US,D,20070612,000000,2319900,2331160,2115300,2250300,0.012000000006000001,0
+SUNE.US,D,20070613,000000,2265900,2326500,2236640,2326500,0.02178666667756,0
+SUNE.US,D,20070614,000000,2304160,2351400,2304160,2317640,0.00579333333623,0
+SUNE.US,D,20070615,000000,2382900,2382900,2382900,2382900,0.0008800000004400001,0
+SUNE.US,D,20070618,000000,2405240,2405240,2301900,2308640,0.00845333333756,0
+SUNE.US,D,20070619,000000,2288400,2322160,2288400,2308640,0.00177333333422,0
+SUNE.US,D,20070620,000000,2295140,2299500,2272640,2272640,0.02092000001046,0
+SUNE.US,D,20070621,000000,2297240,2328900,2286160,2297240,0.04402666668868,0
+SUNE.US,D,20070622,000000,2297240,2342400,2297240,2308640,0.00445333333556,0
+SUNE.US,D,20070625,000000,2299500,2342400,2297240,2342400,0.01734666667534,0
+SUNE.US,D,20070626,000000,2355900,2430000,2355900,2380500,0.01468000000734,0
+SUNE.US,D,20070627,000000,2346900,2380500,2346900,2349160,0.0124666666729,0
+SUNE.US,D,20070628,000000,2344500,2364900,2304160,2364900,0.01334666667334,0
+SUNE.US,D,20070629,000000,2308640,2497500,2308640,2497500,0.02758000001379,0
+SUNE.US,D,20070702,000000,2497500,2584960,2497500,2547000,0.02357333334512,0
+SUNE.US,D,20070703,000000,2540100,2587500,2540100,2562740,0.02445333334556,0
+SUNE.US,D,20070705,000000,2528840,2596200,2528840,2587500,0.00445333333556,0
+SUNE.US,D,20070706,000000,2594240,2618840,2594240,2616600,0.00445333333556,0
+SUNE.US,D,20070709,000000,2562740,2580440,2547000,2580440,0.00177333333422,0
+SUNE.US,D,20070710,000000,2547000,2584960,2547000,2584960,0.0008800000004400001,0
+SUNE.US,D,20070711,000000,2551200,2571600,2551200,2551200,0.005333333336,0
+SUNE.US,D,20070712,000000,2567400,2589600,2544600,2544600,0.00756666667045,0
+SUNE.US,D,20070713,000000,2540100,2584960,2517760,2584960,0.02357333334512,0
+SUNE.US,D,20070716,000000,2562740,2562740,2488500,2528840,0.02802666668068,0
+SUNE.US,D,20070717,000000,2504240,2504240,2414240,2430000,0.02491333334579,0
+SUNE.US,D,20070718,000000,2403000,2423240,2380500,2382900,0.0298000000149,0
+SUNE.US,D,20070719,000000,2364900,2448000,2362500,2448000,0.1290000000645,0
+SUNE.US,D,20070720,000000,2472760,2587500,2472760,2574000,0.02535333334601,0
+SUNE.US,D,20070723,000000,2477100,2582700,2477100,2582700,0.030260000015130004,0
+SUNE.US,D,20070724,000000,2574000,2582700,2517760,2517760,0.03736000001868,0
+SUNE.US,D,20070725,000000,2484000,2484000,2421000,2443500,0.01334666667334,0
+SUNE.US,D,20070726,000000,2385000,2385000,2371500,2371500,0.052486666692909995,0
+SUNE.US,D,20070727,000000,2342400,2360400,2342400,2360400,0.00356000000178,0
+SUNE.US,D,20070730,000000,2360400,2400760,2297240,2310900,0.10321333338494,0
+SUNE.US,D,20070731,000000,2326500,2337760,2286160,2286160,0.025800000012900004,0
+SUNE.US,D,20070801,000000,2304160,2304160,2274900,2304160,0.026253333346460003,0
+SUNE.US,D,20070802,000000,2337760,2360400,2288400,2288400,0.01824666667579,0
+SUNE.US,D,20070803,000000,2292900,2292900,2256900,2256900,0.00711333333689,0
+SUNE.US,D,20070806,000000,2315240,2315240,2259160,2259160,0.01112000000556,0
+SUNE.US,D,20070807,000000,2259160,2304160,2223300,2223300,0.008013333337339999,0
+SUNE.US,D,20070808,000000,2200640,2337760,2200640,2337760,0.00711333333689,0
+SUNE.US,D,20070809,000000,2259160,2304160,2259160,2304160,0.012000000006000001,0
+SUNE.US,D,20070810,000000,2247900,2304160,2209800,2229900,0.01112000000556,0
+SUNE.US,D,20070813,000000,2245640,2247900,2203040,2247900,0.015566666674450001,0
+SUNE.US,D,20070814,000000,2472760,2517760,2445760,2454760,0.08629333337648,0
+SUNE.US,D,20070815,000000,2470360,2470360,2346900,2360400,0.19663333343165001,0
+SUNE.US,D,20070816,000000,2360400,2360400,2247900,2324400,0.09163333337915001,0
+SUNE.US,D,20070817,000000,2324400,2380500,2315240,2340140,0.13434666673384,0
+SUNE.US,D,20070820,000000,2315240,2367000,2261400,2362500,0.37589333352128,0
+SUNE.US,D,20070821,000000,2326500,2421000,2261400,2331160,0.16859333341763003,0
+SUNE.US,D,20070822,000000,2355900,2369400,2319900,2369400,0.07874666670604001,0
+SUNE.US,D,20070823,000000,2337760,2360400,2337760,2360400,0.05027333335847,0
+SUNE.US,D,20070824,000000,2358000,2425500,2349160,2382900,0.12144666672739,0
+SUNE.US,D,20070827,000000,2380500,2528840,2378400,2378400,0.07430666670382001,0
+SUNE.US,D,20070828,000000,2371500,2427760,2360400,2378400,0.25178666679256,0
+SUNE.US,D,20070829,000000,2427760,2488500,2385000,2488500,0.03202666668268,0
+SUNE.US,D,20070830,000000,2484000,2533500,2416500,2461500,0.03959333335313,0
+SUNE.US,D,20070831,000000,2472760,2497500,2432240,2439000,0.04269333335468,0
+SUNE.US,D,20070904,000000,2517760,2517760,2371500,2450100,0.06984000003492,0
+SUNE.US,D,20070905,000000,2450100,2450100,2398500,2427760,0.30917333348792,0
+SUNE.US,D,20070906,000000,2421000,2439000,2367000,2394160,0.1659333334163,0
+SUNE.US,D,20070907,000000,2380500,2380500,2259160,2310900,0.16103333341385,0
+SUNE.US,D,20070910,000000,2385000,2421000,2310900,2373760,0.03825333335246,0
+SUNE.US,D,20070911,000000,2358000,2360400,2310900,2328900,0.14858666674096,0
+SUNE.US,D,20070912,000000,2358000,2364900,2315240,2355900,0.06005333336336,0
+SUNE.US,D,20070913,000000,2364900,2403000,2344500,2353500,0.18327333342497,0
+SUNE.US,D,20070914,000000,2353500,2405240,2353500,2355900,0.12545333339606,0
+SUNE.US,D,20070917,000000,2355900,2394160,2355900,2382900,0.12545333339606,0
+SUNE.US,D,20070918,000000,2443500,2499760,2443500,2493000,0.06806000003403,0
+SUNE.US,D,20070919,000000,2468240,2504240,2468240,2477100,0.04269333335468,0
+SUNE.US,D,20070920,000000,2472760,2522240,2468240,2506500,0.03158000001579,0
+SUNE.US,D,20070921,000000,2472760,2472760,2450100,2450100,0.23309333344988,0
+SUNE.US,D,20070924,000000,2470360,2470360,2360400,2362500,0.16415333341541,0
+SUNE.US,D,20070925,000000,2360400,2360400,2337760,2349160,0.06894666670114,0
+SUNE.US,D,20070926,000000,2360400,2360400,2328900,2335640,0.15570666674452,0
+SUNE.US,D,20070927,000000,2360400,2360400,2346900,2360400,0.08408000004204,0
+SUNE.US,D,20070928,000000,2353500,2360400,2349160,2360400,0.03291333334979,0
+SUNE.US,D,20071001,000000,2304160,2360400,2304160,2360400,0.03470666668402,0
+SUNE.US,D,20071002,000000,2324400,2382900,2324400,2360400,0.13923333340295002,0
+SUNE.US,D,20071003,000000,2360400,2409900,2349160,2409900,0.10454000005227,0
+SUNE.US,D,20071004,000000,2389640,2421000,2358000,2416500,0.09652666671493,0
+SUNE.US,D,20071005,000000,2441240,2479500,2434500,2479500,0.08452000004226001,0
+SUNE.US,D,20071008,000000,2479500,2517760,2450100,2466000,0.02535333334601,0
+SUNE.US,D,20071009,000000,2472760,2472760,2416500,2468240,0.0542666666938,0
+SUNE.US,D,20071010,000000,2466000,2522240,2466000,2515500,0.03202666668268,0
+SUNE.US,D,20071011,000000,2493000,2522240,2468240,2472760,0.08319333337493,0
+SUNE.US,D,20071012,000000,2468240,2472760,2466000,2466000,0.00667333333667,0
+SUNE.US,D,20071015,000000,2436760,2484000,2421000,2470360,0.016026666674679998,0
+SUNE.US,D,20071016,000000,2443500,2472760,2443500,2450100,0.05205333335936001,0
+SUNE.US,D,20071017,000000,2425500,2450100,2382900,2439000,0.0556000000278,0
+SUNE.US,D,20071018,000000,2461500,2504240,2450100,2457000,0.03692000001846,0
+SUNE.US,D,20071019,000000,2461500,2538000,2409900,2502000,0.1263333333965,0
+SUNE.US,D,20071022,000000,2486100,2524500,2486100,2502000,0.02802666668068,0
+SUNE.US,D,20071023,000000,2493000,2524500,2472760,2524500,0.02000000001,0
+SUNE.US,D,20071024,000000,2484000,2484000,2468240,2468240,0.04361333335514,0
+SUNE.US,D,20071025,000000,2450100,2506500,2450100,2472760,0.24601333345634,0
+SUNE.US,D,20071026,000000,2468240,2472760,2405240,2472760,0.009773333338220001,0
+SUNE.US,D,20071029,000000,2472760,2472760,2461500,2472760,0.02092000001046,0
+SUNE.US,D,20071030,000000,2459240,2517760,2450100,2513100,0.030260000015130004,0
+SUNE.US,D,20071031,000000,2522240,2524500,2479500,2524500,0.04315333335491,0
+SUNE.US,D,20071101,000000,2472760,2472760,2461500,2461500,0.06717333336692,0
+SUNE.US,D,20071102,000000,2490600,2524500,2463760,2463760,0.09476000004738,0
+SUNE.US,D,20071105,000000,2472760,2524500,2461500,2470360,0.07962666670648,0
+SUNE.US,D,20071106,000000,2468240,2472760,2448000,2448000,0.056493333361579995,0
+SUNE.US,D,20071107,000000,2425500,2439000,2349160,2360400,0.06450000003225,0
+SUNE.US,D,20071108,000000,2333240,2389640,2326500,2389640,0.03959333335313,0
+SUNE.US,D,20071109,000000,2360400,2369400,2135560,2304160,0.13478666673406,0
+SUNE.US,D,20071112,000000,2304160,2319900,2250300,2263640,0.18196000009098,0
+SUNE.US,D,20071113,000000,2468240,2468240,2261400,2349160,0.14991333340829,0
+SUNE.US,D,20071114,000000,2371500,2450100,2362500,2394160,0.03692000001846,0
+SUNE.US,D,20071115,000000,2369400,2369400,2331160,2355900,0.15880666674607,0
+SUNE.US,D,20071116,000000,2335640,2479500,2335640,2394160,0.03871333335269,0
+SUNE.US,D,20071119,000000,2333240,2416500,2333240,2409900,0.042260000021130006,0
+SUNE.US,D,20071120,000000,2405240,2434500,2380500,2380500,0.03202666668268,0
+SUNE.US,D,20071121,000000,2389640,2459240,2389640,2441240,0.04361333335514,0
+SUNE.US,D,20071123,000000,2454760,2513100,2443500,2477100,0.026253333346460003,0
+SUNE.US,D,20071126,000000,2477100,2477100,2385000,2468240,0.09564000004782001,0
+SUNE.US,D,20071127,000000,2421000,2493000,2389640,2493000,0.01912666667623,0
+SUNE.US,D,20071128,000000,2461500,2524500,2387240,2439000,0.06540666669937,0
+SUNE.US,D,20071129,000000,2439000,2675100,2430000,2504240,0.032473333349570005,0
+SUNE.US,D,20071130,000000,2484000,2517760,2484000,2517760,0.02402666667868,0
+SUNE.US,D,20071203,000000,2506500,2549100,2497500,2549100,0.025800000012900004,0
+SUNE.US,D,20071204,000000,2551200,2562740,2551200,2562740,0.02758000001379,0
+SUNE.US,D,20071205,000000,2562740,2600700,2560200,2596200,0.06717333336692,0
+SUNE.US,D,20071206,000000,2594240,2643760,2562740,2643760,0.0476000000238,0
+SUNE.US,D,20071207,000000,2630100,2647960,2603240,2647960,0.01778666667556,0
+SUNE.US,D,20071210,000000,2643760,2657100,2621100,2657100,0.01468000000734,0
+SUNE.US,D,20071211,000000,2600700,2657100,2555840,2650360,0.04938000002469,0
+SUNE.US,D,20071212,000000,2657100,2702100,2618840,2639100,0.05116000002558,0
+SUNE.US,D,20071213,000000,2645700,2645700,2614360,2614360,0.02268666667801,0
+SUNE.US,D,20071214,000000,2562740,2672560,2562740,2664000,0.015566666674450001,0
+SUNE.US,D,20071217,000000,2443500,2625760,2443500,2589600,0.03070000001535,0
+SUNE.US,D,20071218,000000,2580440,2600700,2574000,2600700,0.00356000000178,0
+SUNE.US,D,20071219,000000,2605500,2654840,2535600,2654840,0.0476000000238,0
+SUNE.US,D,20071220,000000,2641200,2668200,2639100,2668200,0.01024000000512,0
+SUNE.US,D,20071221,000000,2634600,2684100,2618840,2618840,0.03202666668268,0
+SUNE.US,D,20071224,000000,2625760,2636840,2618840,2618840,0.009773333338220001,0
+SUNE.US,D,20071226,000000,2621100,2697440,2618840,2681840,0.03736000001868,0
+SUNE.US,D,20071227,000000,2692800,2692800,2618840,2684100,0.009346666671340001,0
+SUNE.US,D,20071228,000000,2650360,2695360,2630100,2636840,0.009346666671340001,0
+SUNE.US,D,20071231,000000,2690840,2690840,2618840,2668200,0.02958000001479,0
+SUNE.US,D,20080102,000000,2722500,2731200,2618840,2618840,0.05516000002758,0
+SUNE.US,D,20080103,000000,2618840,2675100,2618840,2634600,0.0529333333598,0
+SUNE.US,D,20080104,000000,2621100,2639100,2423240,2519840,0.09965333338316,0
+SUNE.US,D,20080107,000000,2533500,2533500,2461500,2472760,0.03916000001958,0
+SUNE.US,D,20080108,000000,2378400,2515500,2191640,2506500,0.39681333353174,0
+SUNE.US,D,20080109,000000,2445760,2584960,2445760,2517760,0.07651333337159001,0
+SUNE.US,D,20080110,000000,2508600,2558240,2344500,2344500,0.02892000001446,0
+SUNE.US,D,20080111,000000,2452500,2452500,2342400,2351400,0.03470666668402,0
+SUNE.US,D,20080114,000000,2349160,2416500,2349160,2416500,0.01156000000578,0
+SUNE.US,D,20080115,000000,2391760,2414240,2360400,2373760,0.00889333333778,0
+SUNE.US,D,20080116,000000,2405240,2407500,2362500,2403000,0.01912666667623,0
+SUNE.US,D,20080117,000000,2394160,2412000,2342400,2353500,0.01734666667534,0
+SUNE.US,D,20080118,000000,2342400,2481760,2337760,2461500,0.05071333335869,0
+SUNE.US,D,20080122,000000,2436760,2436760,2326500,2326500,0.03335333335001,0
+SUNE.US,D,20080123,000000,2313300,2403000,2259160,2288400,0.0298000000149,0
+SUNE.US,D,20080124,000000,2295140,2326500,2292900,2292900,0.01512666667423,0
+SUNE.US,D,20080125,000000,2331160,2436760,2274900,2292900,0.03916000001958,0
+SUNE.US,D,20080128,000000,2277160,2443500,2274900,2304160,0.02535333334601,0
+SUNE.US,D,20080129,000000,2326500,2358000,2326500,2353500,0.00579333333623,0
+SUNE.US,D,20080130,000000,2333240,2427760,2328900,2344500,0.05116000002558,0
+SUNE.US,D,20080131,000000,2382900,2409900,2378400,2394160,0.01512666667423,0
+SUNE.US,D,20080201,000000,2394160,2468240,2355900,2423240,0.04582666668958,0
+SUNE.US,D,20080204,000000,2468240,2526600,2423240,2526600,0.039373333353020006,0
+SUNE.US,D,20080205,000000,2454760,2481760,2427760,2472760,0.02714666668024,0
+SUNE.US,D,20080206,000000,2468240,2486100,2445760,2445760,0.00889333333778,0
+SUNE.US,D,20080207,000000,2472760,2472760,2430000,2434500,0.03692000001846,0
+SUNE.US,D,20080208,000000,2450100,2450100,2396240,2412000,0.012000000006000001,0
+SUNE.US,D,20080211,000000,2398500,2574000,2398500,2504240,0.035600000017800004,0
+SUNE.US,D,20080212,000000,2479500,2569360,2479500,2506500,0.03335333335001,0
+SUNE.US,D,20080213,000000,2495100,2535600,2490600,2513100,0.008013333337339999,0
+SUNE.US,D,20080214,000000,2511000,2564840,2511000,2560200,0.01958000000979,0
+SUNE.US,D,20080215,000000,2524500,2630100,2517760,2623500,0.07118000003559,0
+SUNE.US,D,20080219,000000,2584960,2652440,2564840,2609840,0.07697333337182,0
+SUNE.US,D,20080220,000000,2607600,2670600,2584960,2630100,0.04582666668958,0
+SUNE.US,D,20080221,000000,2675100,2679760,2614360,2639100,0.03825333335246,0
+SUNE.US,D,20080222,000000,2547000,2641200,2547000,2609840,0.03916000001958,0
+SUNE.US,D,20080225,000000,2607600,2670600,2592140,2592140,0.0298000000149,0
+SUNE.US,D,20080226,000000,2618840,2664000,2609840,2630100,0.02357333334512,0
+SUNE.US,D,20080227,000000,2596200,2630100,2596200,2612100,0.01512666667423,0
+SUNE.US,D,20080228,000000,2612100,2618840,2553600,2575800,0.08674666671004,0
+SUNE.US,D,20080229,000000,2551200,2551200,2528840,2528840,0.00356000000178,0
+SUNE.US,D,20080303,000000,2528840,2540100,2461500,2506500,0.06894666670114,0
+SUNE.US,D,20080304,000000,2450100,2472760,2450100,2452500,0.05782666669558,0
+SUNE.US,D,20080305,000000,2454760,2472760,2328900,2360400,0.09385333338026,0
+SUNE.US,D,20080306,000000,2315240,2387240,2279400,2344500,0.27847333347257,0
+SUNE.US,D,20080307,000000,2299500,2425500,2247900,2416500,0.02758000001379,0
+SUNE.US,D,20080310,000000,2412000,2412000,2382900,2412000,0.01824666667579,0
+SUNE.US,D,20080311,000000,2461500,2461500,2378400,2448000,0.01156000000578,0
+SUNE.US,D,20080312,000000,2470360,2472760,2445760,2472760,0.03470666668402,0
+SUNE.US,D,20080313,000000,2427760,2448000,2427760,2432240,0.08141333337404,0
+SUNE.US,D,20080314,000000,2409900,2452500,2360400,2445760,0.05071333335869,0
+SUNE.US,D,20080317,000000,2371500,2416500,2360400,2396240,0.01468000000734,0
+SUNE.US,D,20080318,000000,2364900,2364900,2335640,2360400,0.026253333346460003,0
+SUNE.US,D,20080319,000000,2369400,2403000,2333240,2360400,0.01958000000979,0
+SUNE.US,D,20080320,000000,2337760,2360400,2337760,2358000,0.009346666671340001,0
+SUNE.US,D,20080324,000000,2337760,2360400,2277160,2331160,0.02402666667868,0
+SUNE.US,D,20080325,000000,2292900,2396240,2292900,2394160,0.06552000003276001,0
+SUNE.US,D,20080326,000000,2351400,2418760,2351400,2405240,0.04316000002158,0
+SUNE.US,D,20080327,000000,2405240,2405240,2371500,2394160,0.009773333338220001,0
+SUNE.US,D,20080328,000000,2360400,2360400,2333240,2333240,0.00267333333467,0
+SUNE.US,D,20080331,000000,2346900,2421000,2337760,2421000,0.02402666667868,0
+SUNE.US,D,20080401,000000,2454760,2468240,2409900,2409900,0.02892000001446,0
+SUNE.US,D,20080402,000000,2450100,2472760,2450100,2472760,0.02892000001446,0
+SUNE.US,D,20080403,000000,2499760,2528840,2484000,2526600,0.04136000002068,0
+SUNE.US,D,20080404,000000,2538000,2551200,2531240,2547000,0.00579333333623,0
+SUNE.US,D,20080407,000000,2582700,2582700,2526600,2567400,0.04848666669091,0
+SUNE.US,D,20080408,000000,2582700,2584960,2558240,2584960,0.03780666668557,0
+SUNE.US,D,20080409,000000,2580440,2641200,2574000,2607600,0.02758000001379,0
+SUNE.US,D,20080410,000000,2569360,2603240,2569360,2580440,0.009773333338220001,0
+SUNE.US,D,20080411,000000,2506500,2584960,2506500,2584960,0.00579333333623,0
+SUNE.US,D,20080414,000000,2582700,2584960,2508600,2551200,0.009346666671340001,0
+SUNE.US,D,20080415,000000,2544600,2562740,2533500,2547000,0.02268666667801,0
+SUNE.US,D,20080416,000000,2540100,2578500,2540100,2562740,0.008013333337339999,0
+SUNE.US,D,20080417,000000,2562740,2578500,2540100,2555840,0.012900000006450002,0
+SUNE.US,D,20080418,000000,2578500,2578500,2528840,2528840,0.01958000000979,0
+SUNE.US,D,20080421,000000,2547000,2584960,2528840,2584960,0.01512666667423,0
+SUNE.US,D,20080422,000000,2607600,2641200,2569360,2578500,0.03736000001868,0
+SUNE.US,D,20080423,000000,2584960,2584960,2515500,2526600,0.06806000003403,0
+SUNE.US,D,20080424,000000,2535600,2560200,2506500,2528840,0.009566666671450001,0
+SUNE.US,D,20080425,000000,2547000,2571600,2515500,2531240,0.02504000001252,0
+SUNE.US,D,20080428,000000,2513100,2526600,2511000,2511000,0.02674666668004,0
+SUNE.US,D,20080429,000000,2517760,2547000,2515500,2547000,0.032700000016350005,0
+SUNE.US,D,20080430,000000,2555840,2574000,2533500,2574000,0.020513333343590002,0
+SUNE.US,D,20080501,000000,2574000,2574000,2551200,2562740,0.026560000013280002,0
+SUNE.US,D,20080502,000000,2562740,2584960,2553600,2553600,0.004000000002,0
+SUNE.US,D,20080505,000000,2445760,2553600,2445760,2540100,0.054840000027420004,0
+SUNE.US,D,20080506,000000,2497500,2508600,2472760,2472760,0.07292666670313,0
+SUNE.US,D,20080507,000000,2457000,2515500,2457000,2488500,0.02069333334368,0
+SUNE.US,D,20080508,000000,2461500,2549100,2461500,2506500,0.0469333333568,0
+SUNE.US,D,20080509,000000,2486100,2528840,2486100,2513100,0.00356000000178,0
+SUNE.US,D,20080512,000000,2535600,2535600,2504240,2504240,0.08362666670848,0
+SUNE.US,D,20080513,000000,2495100,2495100,2486100,2495100,0.053826666693579994,0
+SUNE.US,D,20080514,000000,2493000,2495100,2493000,2495100,0.029213333347939997,0
+SUNE.US,D,20080515,000000,2461500,2497500,2403000,2497500,0.10475333338571,0
+SUNE.US,D,20080516,000000,2472760,2580440,2427760,2580440,0.06468000003234,0
+SUNE.US,D,20080519,000000,2580440,2582700,2569360,2571600,0.043846666688590004,0
+SUNE.US,D,20080520,000000,2574000,2584960,2574000,2584960,0.01648666667491,0
+SUNE.US,D,20080521,000000,2522240,2584960,2495100,2564840,0.054740000027370006,0
+SUNE.US,D,20080522,000000,2582700,2584960,2540100,2558240,0.01378666667356,0
+SUNE.US,D,20080523,000000,2562740,2584960,2558240,2584960,0.00445333333556,0
+SUNE.US,D,20080527,000000,2571600,2582700,2560200,2567400,0.00845333333756,0
+SUNE.US,D,20080528,000000,2524500,2584960,2508600,2567400,0.02802666668068,0
+SUNE.US,D,20080529,000000,2528840,2558240,2484000,2526600,0.0542666666938,0
+SUNE.US,D,20080530,000000,2524500,2542640,2441240,2540100,0.02817333334742,0
+SUNE.US,D,20080602,000000,2528840,2528840,2430000,2526600,0.016986666675160002,0
+SUNE.US,D,20080603,000000,2371500,2528840,2371500,2504240,0.042420000021210005,0
+SUNE.US,D,20080604,000000,2488500,2508600,2407500,2407500,0.060973333363820006,0
+SUNE.US,D,20080605,000000,2407500,2502000,2407500,2484000,0.00885333333776,0
+SUNE.US,D,20080606,000000,2452500,2468240,2405240,2468240,0.00556000000278,0
+SUNE.US,D,20080609,000000,2466000,2466000,2382900,2396240,0.0252666666793,0
+SUNE.US,D,20080610,000000,2405240,2405240,2308640,2394160,0.039920000019959996,0
+SUNE.US,D,20080611,000000,2400760,2400760,2304160,2400760,0.00898666667116,0
+SUNE.US,D,20080612,000000,2349160,2389640,2349160,2349160,0.01011333333839,0
+SUNE.US,D,20080613,000000,2360400,2445760,2252400,2396240,0.00862000000431,0
+SUNE.US,D,20080616,000000,2414240,2528840,2414240,2528840,0.009566666671450001,0
+SUNE.US,D,20080617,000000,2522240,2528840,2484000,2522240,0.01334666667334,0
+SUNE.US,D,20080618,000000,2526600,2528840,2396240,2427760,0.05322666669328,0
+SUNE.US,D,20080619,000000,2466000,2513100,2466000,2513100,0.007186666670260001,0
+SUNE.US,D,20080620,000000,2333240,2493000,2333240,2488500,0.02138666667736,0
+SUNE.US,D,20080623,000000,2463760,2484000,2463760,2472760,0.00267333333467,0
+SUNE.US,D,20080624,000000,2362500,2474840,2362500,2445760,0.024866666679099998,0
+SUNE.US,D,20080625,000000,2414240,2468240,2414240,2468240,0.012426666672880001,0
+SUNE.US,D,20080626,000000,2470360,2484000,2416500,2452500,0.014600000007300001,0
+SUNE.US,D,20080627,000000,2382900,2427760,2382900,2427760,0.01490666667412,0
+SUNE.US,D,20080630,000000,2380500,2468240,2317640,2468240,0.03610000001805,0
+SUNE.US,D,20080701,000000,2472760,2472760,2409900,2423240,0.02067333334367,0
+SUNE.US,D,20080702,000000,2454760,2528840,2427760,2450100,0.00756666667045,0
+SUNE.US,D,20080703,000000,2430000,2430000,2416500,2427760,0.012000000006000001,0
+SUNE.US,D,20080707,000000,2481760,2484000,2434500,2481760,0.01156000000578,0
+SUNE.US,D,20080708,000000,2495100,2495100,2382900,2416500,0.01318666667326,0
+SUNE.US,D,20080709,000000,2461500,2461500,2459240,2459240,0.00134000000067,0
+SUNE.US,D,20080710,000000,2461500,2461500,2405240,2405240,0.00600666666967,0
+SUNE.US,D,20080711,000000,2394160,2461500,2342400,2443500,0.015566666674450001,0
+SUNE.US,D,20080714,000000,2412000,2450100,2412000,2450100,0.00045333333356,0
+SUNE.US,D,20080715,000000,2427760,2427760,2382900,2403000,0.0085333333376,0
+SUNE.US,D,20080716,000000,2373760,2405240,2373760,2387240,0.01225333333946,0
+SUNE.US,D,20080717,000000,2353500,2403000,2353500,2403000,0.00904000000452,0
+SUNE.US,D,20080718,000000,2443500,2443500,2385000,2414240,0.00312000000156,0
+SUNE.US,D,20080721,000000,2461500,2472760,2389640,2472760,0.01834000000917,0
+SUNE.US,D,20080722,000000,2463760,2470360,2382900,2457000,0.015426666674380002,0
+SUNE.US,D,20080723,000000,2427760,2472760,2427760,2472760,0.00764000000382,0
+SUNE.US,D,20080724,000000,2461500,2470360,2416500,2450100,0.01024000000512,0
+SUNE.US,D,20080725,000000,2454760,2454760,2382900,2412000,0.013793333340230002,0
+SUNE.US,D,20080728,000000,2405240,2405240,2391760,2405240,0.01024000000512,0
+SUNE.US,D,20080729,000000,2412000,2414240,2317640,2355900,0.1182000000591,0
+SUNE.US,D,20080730,000000,2360400,2414240,2360400,2414240,0.00712666667023,0
+SUNE.US,D,20080731,000000,2367000,2412000,2367000,2412000,0.00622666666978,0
+SUNE.US,D,20080801,000000,2409900,2414240,2409900,2414240,0.00134000000067,0
+SUNE.US,D,20080804,000000,2360400,2360400,2328900,2353500,0.05612000002806,0
+SUNE.US,D,20080805,000000,2340140,2351400,2337760,2351400,0.00744000000372,0
+SUNE.US,D,20080806,000000,2315240,2342400,2315240,2319900,0.05330000002665,0
+SUNE.US,D,20080807,000000,2310900,2360400,2263640,2283900,0.030166666681750002,0
+SUNE.US,D,20080808,000000,2261400,2304160,2189560,2245640,0.05592000002796001,0
+SUNE.US,D,20080811,000000,2238900,2252400,2160300,2198400,0.01022666667178,0
+SUNE.US,D,20080812,000000,2225400,2225400,2169300,2225400,0.0887333333777,0
+SUNE.US,D,20080813,000000,2238900,2304160,2214300,2270400,0.023933333345299998,0
+SUNE.US,D,20080814,000000,2225400,2313300,2187300,2286160,0.030466666681899998,0
+SUNE.US,D,20080815,000000,2250300,2254640,2250300,2252400,0.02965333334816,0
+SUNE.US,D,20080818,000000,2263640,2272640,2263640,2265900,0.036193333351430004,0
+SUNE.US,D,20080819,000000,2272640,2349160,2265900,2349160,0.01734000000867,0
+SUNE.US,D,20080820,000000,2360400,2436760,2353500,2436760,0.03798666668566,0
+SUNE.US,D,20080822,000000,2340140,2436760,2340140,2436760,0.025493333346079998,0
+SUNE.US,D,20080825,000000,2387240,2387240,2362500,2362500,0.009660000004830001,0
+SUNE.US,D,20080826,000000,2389640,2391760,2369400,2371500,0.011180000005590001,0
+SUNE.US,D,20080827,000000,2344500,2394160,2331160,2380500,0.009773333338220001,0
+SUNE.US,D,20080828,000000,2358000,2358000,2358000,2358000,0.0008800000004400001,0
+SUNE.US,D,20080829,000000,2358000,2394160,2355900,2355900,0.02268666667801,0
+SUNE.US,D,20080902,000000,2315240,2340140,2247900,2328900,0.062473333364570005,0
+SUNE.US,D,20080903,000000,2283900,2340140,2283900,2340140,0.004000000002,0
+SUNE.US,D,20080904,000000,2259160,2328900,2259160,2319900,0.00177333333422,0
+SUNE.US,D,20080905,000000,2322160,2322160,2281640,2306400,0.01084666667209,0
+SUNE.US,D,20080908,000000,2315240,2391760,2315240,2360400,0.00564000000282,0
+SUNE.US,D,20080909,000000,2326500,2387240,2326500,2351400,0.00654666666994,0
+SUNE.US,D,20080910,000000,2344500,2344500,2317640,2317640,0.005320000002660001,0
+SUNE.US,D,20080911,000000,2295140,2304160,2295140,2297240,0.003333333335,0
+SUNE.US,D,20080912,000000,2292900,2308640,2292900,2306400,0.01868666667601,0
+SUNE.US,D,20080915,000000,2238900,2259160,2238900,2259160,0.01423333334045,0
+SUNE.US,D,20080916,000000,2247900,2256900,2194040,2247900,0.05105333335886,0
+SUNE.US,D,20080917,000000,2194040,2308640,2191640,2277160,0.035366666684350005,0
+SUNE.US,D,20080918,000000,2234400,2301900,2191640,2301900,0.009120000004560001,0
+SUNE.US,D,20080919,000000,2304160,2612100,2292900,2612100,0.25062000012531,0
+SUNE.US,D,20080922,000000,2452500,2461500,2405240,2405240,0.030466666681899998,0
+SUNE.US,D,20080923,000000,2407500,2407500,2405240,2405240,0.00796000000398,0
+SUNE.US,D,20080924,000000,2315240,2416500,2315240,2416500,0.010873333338769999,0
+SUNE.US,D,20080925,000000,2414240,2416500,2405240,2416500,0.01072666667203,0
+SUNE.US,D,20080926,000000,2436760,2526600,2337760,2450100,0.016833333341750002,0
+SUNE.US,D,20080929,000000,2452500,2454760,2200640,2200640,0.14678666674006,0
+SUNE.US,D,20080930,000000,2288400,2472760,2247900,2468240,0.0771333333719,0
+SUNE.US,D,20081001,000000,2472760,2472760,2441240,2441240,0.21082666677208,0
+SUNE.US,D,20081002,000000,2463760,2468240,2371500,2371500,0.061513333364090005,0
+SUNE.US,D,20081003,000000,2441240,2441240,2234400,2304160,0.040053333353360004,0
+SUNE.US,D,20081006,000000,2304160,2427760,2175900,2191640,0.5915600002958,0
+SUNE.US,D,20081007,000000,2191640,2194040,1996050,2011800,0.08590666670962,0
+SUNE.US,D,20081008,000000,1980450,2011800,1753350,1854450,0.18802666676068,0
+SUNE.US,D,20081009,000000,1836600,1852200,1820850,1849950,0.00841333333754,0
+SUNE.US,D,20081010,000000,1755600,1843200,1692900,1778100,0.08090000004045,0
+SUNE.US,D,20081013,000000,1843200,1915200,1789350,1841100,0.03529333335098,0
+SUNE.US,D,20081014,000000,1843200,1901700,1843200,1856850,0.05672666669503,0
+SUNE.US,D,20081015,000000,1847700,1955700,1841100,1879200,0.05095333335881,0
+SUNE.US,D,20081016,000000,1908450,1908450,1717500,1845600,0.20876666677105,0
+SUNE.US,D,20081017,000000,1823100,1910700,1697100,1834200,0.043833333355250005,0
+SUNE.US,D,20081020,000000,1823100,1827750,1715100,1804950,0.0231333333449,0
+SUNE.US,D,20081021,000000,1798350,1845600,1798350,1845600,0.06780666670057,0
+SUNE.US,D,20081022,000000,1800600,1818450,1737600,1760100,0.00391333333529,0
+SUNE.US,D,20081023,000000,1724100,1724100,1602750,1627650,0.03156666668245,0
+SUNE.US,D,20081024,000000,1598250,1798350,1598250,1645500,0.0437333333552,0
+SUNE.US,D,20081027,000000,1598250,1843200,1598250,1701750,0.005333333336,0
+SUNE.US,D,20081028,000000,1598250,1697100,1598250,1697100,0.00512000000256,0
+SUNE.US,D,20081029,000000,1659000,1789350,1659000,1789350,0.02594000001297,0
+SUNE.US,D,20081030,000000,1708500,1742100,1575750,1591500,0.03951333335309,0
+SUNE.US,D,20081031,000000,1710600,1798350,1654500,1798350,0.03816000001908,0
+SUNE.US,D,20081103,000000,1717500,1852200,1713000,1762500,0.014360000007180001,0
+SUNE.US,D,20081104,000000,1825200,1910700,1798350,1910700,0.01163333333915,0
+SUNE.US,D,20081105,000000,1854450,2016440,1787100,2016440,0.02828666668081,0
+SUNE.US,D,20081106,000000,1949100,2023200,1877100,1917600,0.04691333335679,0
+SUNE.US,D,20081107,000000,1886100,1946700,1773600,1773600,0.11150666672242,0
+SUNE.US,D,20081110,000000,1773600,1942200,1755600,1942200,0.011453333339059998,0
+SUNE.US,D,20081111,000000,1915200,1915200,1742100,1825200,0.02445333334556,0
+SUNE.US,D,20081112,000000,1863600,2016440,1863600,1915200,0.09141333337904,0
+SUNE.US,D,20081113,000000,1944450,1982700,1944450,1982700,0.01885333334276,0
+SUNE.US,D,20081114,000000,2027560,2059200,1921950,1964700,0.03988666668661,0
+SUNE.US,D,20081117,000000,1919700,1919700,1861350,1861350,0.01792666667563,0
+SUNE.US,D,20081118,000000,1894950,2074800,1798350,2041040,0.03845333335256,0
+SUNE.US,D,20081119,000000,2005200,2068040,1852200,1989450,0.01871333334269,0
+SUNE.US,D,20081120,000000,1924200,1924200,1798350,1811850,0.52567333359615,0
+SUNE.US,D,20081121,000000,1881450,1901700,1715100,1742100,0.045586666689459994,0
+SUNE.US,D,20081124,000000,1780350,1787100,1578000,1742100,0.07238666670286001,0
+SUNE.US,D,20081125,000000,1773600,1773600,1591500,1753350,0.05864666669599,0
+SUNE.US,D,20081126,000000,1694850,1899450,1690500,1820850,0.05110666669222,0
+SUNE.US,D,20081128,000000,1820850,1874700,1820850,1874700,0.012893333339780001,0
+SUNE.US,D,20081201,000000,1874700,1881450,1829850,1859100,0.01251333333959,0
+SUNE.US,D,20081202,000000,1849950,1849950,1638750,1775850,0.02884000001442,0
+SUNE.US,D,20081203,000000,1753350,1762500,1685850,1762500,0.01026000000513,0
+SUNE.US,D,20081204,000000,1796100,1802850,1710600,1710600,0.03284000001642,0
+SUNE.US,D,20081205,000000,1708500,1771500,1670250,1685850,0.02230000001115,0
+SUNE.US,D,20081208,000000,1668000,1742100,1636500,1742100,0.06991333336829,0
+SUNE.US,D,20081209,000000,1681500,1740000,1681500,1722000,0.015566666674450001,0
+SUNE.US,D,20081210,000000,1679100,1685850,1679100,1685850,0.03632000001816,0
+SUNE.US,D,20081211,000000,1632000,1670250,1632000,1668000,0.013826666673579999,0
+SUNE.US,D,20081212,000000,1697100,1697100,1665750,1665750,0.09787333338227,0
+SUNE.US,D,20081215,000000,1663500,1804950,1663500,1771500,0.0062000000031,0
+SUNE.US,D,20081216,000000,1800600,1894950,1690500,1890450,0.01747333334207,0
+SUNE.US,D,20081217,000000,1838700,1910700,1800600,1843200,0.01932666667633,0
+SUNE.US,D,20081218,000000,1886100,1908450,1820850,1820850,0.011066666672200002,0
+SUNE.US,D,20081219,000000,1740000,1843200,1740000,1843200,0.024160000012079998,0
+SUNE.US,D,20081222,000000,1820850,1843200,1751100,1820850,0.02357333334512,0
+SUNE.US,D,20081223,000000,1843200,1843200,1710600,1757850,0.0320666666827,0
+SUNE.US,D,20081224,000000,1726350,1825200,1708500,1746600,0.05232000002616,0
+SUNE.US,D,20081226,000000,1807350,1827750,1708500,1708500,0.01072000000536,0
+SUNE.US,D,20081229,000000,1728600,1793850,1571400,1598250,0.07982000003991,0
+SUNE.US,D,20081230,000000,1584750,1767000,1557750,1629750,0.08202000004101001,0
+SUNE.US,D,20081231,000000,1632000,1825200,1632000,1753350,0.03710000001855,0
+SUNE.US,D,20090102,000000,1802850,1906350,1636500,1807350,0.015233333340949999,0
+SUNE.US,D,20090105,000000,1847700,2000700,1802850,1897200,0.03010000001505,0
+SUNE.US,D,20090106,000000,1859100,2000700,1859100,1973700,0.042260000021130006,0
+SUNE.US,D,20090107,000000,1829850,1935450,1771500,1926450,0.0504000000252,0
+SUNE.US,D,20090108,000000,1825200,1942200,1825200,1913100,0.005333333336,0
+SUNE.US,D,20090109,000000,1899450,2144560,1825200,2144560,0.0638666666986,0
+SUNE.US,D,20090112,000000,2135560,2135560,1910700,2027560,0.021400000010700002,0
+SUNE.US,D,20090113,000000,1964700,2139900,1964700,2020960,0.013053333339860002,0
+SUNE.US,D,20090114,000000,2011800,2124300,1910700,2124300,0.07304000003652,0
+SUNE.US,D,20090115,000000,2079300,2079300,1849950,2034300,0.05051333335859,0
+SUNE.US,D,20090116,000000,1982700,1998450,1787100,1996050,0.04941333335804,0
+SUNE.US,D,20090120,000000,2070300,2124300,1903950,2007440,0.022246666677790003,0
+SUNE.US,D,20090121,000000,2029800,2124300,1883850,2124300,0.01994666667664,0
+SUNE.US,D,20090122,000000,2117700,2117700,1949100,1955700,0.02627333334647,0
+SUNE.US,D,20090123,000000,1888350,2081560,1809600,1832100,0.062266666697800004,0
+SUNE.US,D,20090126,000000,1930950,2056800,1921950,2038960,0.01401333334034,0
+SUNE.US,D,20090127,000000,2083800,2092800,1910700,1910700,0.030146666681740004,0
+SUNE.US,D,20090128,000000,1793850,1933200,1793850,1933200,0.03780666668557,0
+SUNE.US,D,20090129,000000,1933200,2079300,1933200,2027560,0.02861333334764,0
+SUNE.US,D,20090130,000000,2056800,2056800,1661400,1769100,0.09873333338269999,0
+SUNE.US,D,20090202,000000,1793850,1793850,1605000,1688100,0.07169333336918,0
+SUNE.US,D,20090203,000000,1649850,2036700,1602750,2036700,0.05414000002707,0
+SUNE.US,D,20090204,000000,1924200,2038960,1798350,1933200,0.04227333335447,0
+SUNE.US,D,20090205,000000,1861350,1966950,1807350,1829850,0.023293333344980002,0
+SUNE.US,D,20090206,000000,1809600,1921950,1809600,1818450,0.02135333334401,0
+SUNE.US,D,20090209,000000,1892700,1908450,1834200,1856850,0.00689333333678,0
+SUNE.US,D,20090210,000000,1883850,1892700,1733250,1892700,0.0370000000185,0
+SUNE.US,D,20090211,000000,1917600,1917600,1818450,1917600,0.04861333335764,0
+SUNE.US,D,20090212,000000,1877100,1937700,1798350,1897200,0.02461333334564,0
+SUNE.US,D,20090213,000000,1820850,1917600,1798350,1917600,0.054826666694080005,0
+SUNE.US,D,20090217,000000,1865700,1935450,1798350,1798350,0.03098000001549,0
+SUNE.US,D,20090218,000000,1802850,1910700,1679100,1798350,0.1101333333884,0
+SUNE.US,D,20090219,000000,1825200,1879200,1800600,1800600,0.02542666667938,0
+SUNE.US,D,20090220,000000,1816350,1921950,1802850,1802850,0.03792666668563,0
+SUNE.US,D,20090223,000000,1877100,1892700,1802850,1802850,0.01352000000676,0
+SUNE.US,D,20090224,000000,1807350,1816350,1787100,1789350,0.08069333337368001,0
+SUNE.US,D,20090225,000000,1807350,1807350,1699350,1699350,0.01603333334135,0
+SUNE.US,D,20090226,000000,1787100,1787100,1683750,1764600,0.0029733333348199997,0
+SUNE.US,D,20090227,000000,1688100,1780350,1665750,1735350,0.02294000001147,0
+SUNE.US,D,20090302,000000,1767000,1767000,1697100,1697100,0.01378666667356,0
+SUNE.US,D,20090303,000000,1679100,1690500,1611750,1672500,0.0602666666968,0
+SUNE.US,D,20090304,000000,1683750,1749000,1636500,1641000,0.03907333335287,0
+SUNE.US,D,20090305,000000,1641000,1659000,1573500,1632000,0.048066666690700005,0
+SUNE.US,D,20090306,000000,1596000,1699350,1573500,1575750,0.08521333337593999,0
+SUNE.US,D,20090309,000000,1589400,1618500,1573500,1573500,0.03267333334967,0
+SUNE.US,D,20090310,000000,1629750,1629750,1584750,1623000,0.00845333333756,0
+SUNE.US,D,20090311,000000,1600500,1616250,1587000,1616250,0.03281333334974,0
+SUNE.US,D,20090312,000000,1618500,1674750,1587000,1618500,0.04714000002357,0
+SUNE.US,D,20090313,000000,1620750,1674750,1562250,1649850,0.011686666672510001,0
+SUNE.US,D,20090316,000000,1683750,1740000,1638750,1665750,0.025933333346300002,0
+SUNE.US,D,20090317,000000,1699350,1753350,1596000,1751100,0.0361333333514,0
+SUNE.US,D,20090318,000000,1665750,1836600,1632000,1809600,0.02491333334579,0
+SUNE.US,D,20090319,000000,1836600,1890450,1708500,1710600,0.03301333334984,0
+SUNE.US,D,20090320,000000,1708500,1708500,1706100,1706100,0.00267333333467,0
+SUNE.US,D,20090323,000000,1654500,1719600,1654500,1719600,0.00734666667034,0
+SUNE.US,D,20090324,000000,1665750,1791600,1663500,1751100,0.10045333338356001,0
+SUNE.US,D,20090325,000000,1775850,1854450,1775850,1811850,0.013326666673330002,0
+SUNE.US,D,20090326,000000,1825200,1838700,1791600,1798350,0.01314000000657,0
+SUNE.US,D,20090327,000000,1798350,1798350,1731000,1731000,0.00762666667048,0
+SUNE.US,D,20090330,000000,1731000,1849950,1704000,1762500,0.02999333334833,0
+SUNE.US,D,20090331,000000,1823100,1859100,1710600,1715100,0.03002666668168,0
+SUNE.US,D,20090401,000000,1728600,1782600,1715100,1740000,0.02698000001349,0
+SUNE.US,D,20090402,000000,1796100,1861350,1796100,1852200,0.014293333340479998,0
+SUNE.US,D,20090403,000000,1888350,1908450,1697100,1697100,0.03708666668521,0
+SUNE.US,D,20090406,000000,1737600,1751100,1735350,1751100,0.00201333333434,0
+SUNE.US,D,20090407,000000,1740000,1757850,1708500,1719600,0.00552000000276,0
+SUNE.US,D,20090408,000000,1719600,1719600,1719600,1719600,0.0008800000004400001,0
+SUNE.US,D,20090409,000000,1753350,1773600,1710600,1773600,0.0144666666739,0
+SUNE.US,D,20090413,000000,1713000,1841100,1697100,1749000,0.02822666668078,0
+SUNE.US,D,20090414,000000,1751100,1753350,1694850,1715100,0.02045333334356,0
+SUNE.US,D,20090415,000000,1715100,1760100,1697100,1760100,0.0250666666792,0
+SUNE.US,D,20090416,000000,1800600,1800600,1742100,1753350,0.01378666667356,0
+SUNE.US,D,20090417,000000,1762500,1764600,1708500,1710600,0.01059333333863,0
+SUNE.US,D,20090420,000000,1733250,1764600,1699350,1735350,0.007046666670190001,0
+SUNE.US,D,20090421,000000,1737600,1764600,1731000,1764600,0.016580000008289998,0
+SUNE.US,D,20090422,000000,1699350,1764600,1697100,1764600,0.01868666667601,0
+SUNE.US,D,20090423,000000,1764600,1798350,1690500,1787100,0.01349333334008,0
+SUNE.US,D,20090424,000000,1798350,1868100,1775850,1775850,0.01146000000573,0
+SUNE.US,D,20090427,000000,1863600,1865700,1796100,1798350,0.00845333333756,0
+SUNE.US,D,20090428,000000,1798350,1823100,1767000,1767000,0.016026666674679998,0
+SUNE.US,D,20090429,000000,1854450,1888350,1820850,1877100,0.00639333333653,0
+SUNE.US,D,20090430,000000,1874700,1879200,1874700,1877100,0.01068000000534,0
+SUNE.US,D,20090501,000000,1820850,2016440,1820850,1894950,0.00936000000468,0
+SUNE.US,D,20090504,000000,2007440,2007440,1921950,1933200,0.004000000002,0
+SUNE.US,D,20090505,000000,1953450,1953450,1933200,1933200,0.00111333333389,0
+SUNE.US,D,20090506,000000,1942200,1953450,1942200,1953450,0.00125333333396,0
+SUNE.US,D,20090507,000000,2000700,2020960,2000700,2020960,0.013400000006699999,0
+SUNE.US,D,20090508,000000,2020960,2135560,2020960,2135560,0.03094666668214,0
+SUNE.US,D,20090511,000000,2128800,2128800,2097300,2104040,0.00445333333556,0
+SUNE.US,D,20090513,000000,2041040,2061300,2041040,2045700,0.01603333334135,0
+SUNE.US,D,20090514,000000,2050040,2097300,2045700,2068040,0.02120666667727,0
+SUNE.US,D,20090515,000000,2068040,2090560,2023200,2029800,0.01892000000946,0
+SUNE.US,D,20090518,000000,2079300,2232300,2079300,2203040,0.02397333334532,0
+SUNE.US,D,20090519,000000,2203040,2236640,2203040,2229900,0.04300666668817,0
+SUNE.US,D,20090520,000000,2234400,2360400,2218640,2236640,0.18958666676146,0
+SUNE.US,D,20090521,000000,2238900,2238900,2164640,2187300,0.07248000003624,0
+SUNE.US,D,20090522,000000,2162560,2358000,2148900,2236640,0.06827333336747,0
+SUNE.US,D,20090526,000000,2241160,2358000,2220900,2252400,0.08374666670854,0
+SUNE.US,D,20090527,000000,2241160,2247900,2212040,2245640,0.01442666667388,0
+SUNE.US,D,20090528,000000,2358000,2360400,2238900,2270400,0.04049333335358,0
+SUNE.US,D,20090529,000000,2241160,2272640,2200640,2200640,0.040533333353599994,0
+SUNE.US,D,20090601,000000,2247900,2472760,2247900,2353500,0.07068000003534,0
+SUNE.US,D,20090602,000000,2333240,2459240,2223300,2333240,0.08825333337746001,0
+SUNE.US,D,20090603,000000,2331160,2463760,2326500,2394160,0.08705333337686,0
+SUNE.US,D,20090604,000000,2418760,2641200,2403000,2517760,0.14698666674016,0
+SUNE.US,D,20090605,000000,2558240,2688460,2472760,2472760,0.06170666669752001,0
+SUNE.US,D,20090608,000000,2472760,2493000,2362500,2490600,0.07105333336886,0
+SUNE.US,D,20090609,000000,2454760,2490600,2340140,2463760,0.08735333337701,0
+SUNE.US,D,20090610,000000,2495100,2508600,2351400,2351400,0.05702000002851,0
+SUNE.US,D,20090611,000000,2349160,2427760,2306400,2425500,0.06450666669892,0
+SUNE.US,D,20090612,000000,2360400,2421000,1949100,2185040,0.0808000000404,0
+SUNE.US,D,20090615,000000,2169300,2220900,2025300,2203040,0.03837333335252,0
+SUNE.US,D,20090616,000000,2207400,2207400,2133300,2178300,0.01763333334215,0
+SUNE.US,D,20090617,000000,2106300,2232300,2106300,2196300,0.05864666669599,0
+SUNE.US,D,20090618,000000,2196300,2216560,2090560,2203040,0.11377333339022,0
+SUNE.US,D,20090619,000000,2198400,2218640,2153700,2203040,0.09195333337931,0
+SUNE.US,D,20090622,000000,2151300,2250300,2151300,2155800,0.10922666672128001,0
+SUNE.US,D,20090623,000000,2155800,2317640,2146800,2146800,0.07630666670482,0
+SUNE.US,D,20090624,000000,2167040,2265900,2135560,2205140,0.08204666670769001,0
+SUNE.US,D,20090625,000000,2185040,2243400,2128800,2148900,0.09823333338245,0
+SUNE.US,D,20090626,000000,2158040,2364900,1984950,2261400,3.8811800019406,0
+SUNE.US,D,20090629,000000,2349160,2349160,2065800,2171560,0.19408000009704002,0
+SUNE.US,D,20090630,000000,2173800,2351400,2135560,2203040,0.1404000000702,0
+SUNE.US,D,20090701,000000,2223300,2360400,2189560,2310900,0.11732000005866,0
+SUNE.US,D,20090702,000000,2306400,2306400,2160300,2173800,0.08538000004269,0
+SUNE.US,D,20090706,000000,2207400,2344500,2182800,2310900,0.11550666672442,0
+SUNE.US,D,20090707,000000,2315240,2468240,2261400,2432240,0.15882000007941,0
+SUNE.US,D,20090708,000000,2443500,2448000,2268300,2268300,0.08214000004107,0
+SUNE.US,D,20090709,000000,2286160,2288400,2160300,2263640,0.06998666670166,0
+SUNE.US,D,20090710,000000,2270400,2360400,2270400,2360400,0.08128666670731001,0
+SUNE.US,D,20090713,000000,2360400,2463760,2317640,2382900,0.1161333333914,0
+SUNE.US,D,20090714,000000,2371500,2463760,2310900,2380500,0.0976000000488,0
+SUNE.US,D,20090715,000000,2427760,2454760,2315240,2427760,0.15812000007906002,0
+SUNE.US,D,20090716,000000,2385000,2439000,2358000,2427760,0.05848666669591,0
+SUNE.US,D,20090717,000000,2427760,2427760,2364900,2373760,0.06508000003254,0
+SUNE.US,D,20090720,000000,2387240,2414240,2315240,2358000,0.17482000008741,0
+SUNE.US,D,20090721,000000,2355900,2391760,2355900,2391760,0.05155333335911,0
+SUNE.US,D,20090722,000000,2391760,2391760,2342400,2391760,0.0249333333458,0
+SUNE.US,D,20090723,000000,2364900,2472760,2362500,2472760,0.07941333337304,0
+SUNE.US,D,20090724,000000,2470360,2574000,2412000,2555840,0.09492000004746,0
+SUNE.US,D,20090727,000000,2600700,2717700,2511000,2634600,0.07424000003712,0
+SUNE.US,D,20090728,000000,2621100,2731200,2582700,2697440,0.09126000004563001,0
+SUNE.US,D,20090729,000000,2695360,2776200,2625760,2706600,0.1685333334176,0
+SUNE.US,D,20090730,000000,2767500,2933240,2767500,2888840,0.26266000013133,0
+SUNE.US,D,20090731,000000,2890200,2897700,2681840,2686360,0.14088000007044,0
+SUNE.US,D,20090803,000000,2684100,2702100,2612100,2625760,0.06248000003124,0
+SUNE.US,D,20090804,000000,2627560,2630100,2474840,2578500,0.09472666671402999,0
+SUNE.US,D,20090805,000000,2627560,2627560,2486100,2502000,0.03474000001737,0
+SUNE.US,D,20090806,000000,2391760,2474840,2319900,2319900,0.054986666694160004,0
+SUNE.US,D,20090807,000000,2299500,2538000,2218640,2430000,0.07805333337236,0
+SUNE.US,D,20090810,000000,2416500,2672560,2389640,2618840,0.05262000002631,0
+SUNE.US,D,20090811,000000,2623500,2724300,2493000,2625760,0.0428666666881,0
+SUNE.US,D,20090812,000000,2558240,2744540,2558240,2690840,0.05258666669296,0
+SUNE.US,D,20090813,000000,2686360,2720240,2578500,2702100,0.02896000001448,0
+SUNE.US,D,20090814,000000,2684100,2697440,2551200,2551200,0.03130666668232,0
+SUNE.US,D,20090817,000000,2547000,2664000,2533500,2582700,0.031280000015640005,0
+SUNE.US,D,20090818,000000,2574000,2688460,2526600,2623500,0.08814666671074001,0
+SUNE.US,D,20090819,000000,2654840,2684100,2612100,2664000,0.03541333335104,0
+SUNE.US,D,20090820,000000,2609840,2722500,2607600,2722500,0.04210666668772,0
+SUNE.US,D,20090821,000000,2753400,2861400,2704040,2850140,0.12745333339706,0
+SUNE.US,D,20090824,000000,2844000,2850140,2776200,2809800,0.04804000002402,0
+SUNE.US,D,20090825,000000,2811760,2821040,2735700,2814300,0.04962000002481,0
+SUNE.US,D,20090826,000000,2787600,2787600,2681840,2773640,0.0758666667046,0
+SUNE.US,D,20090827,000000,2708840,2854800,2695360,2841160,0.024780000012390002,0
+SUNE.US,D,20090828,000000,2834400,2834400,2720240,2729100,0.028640000014320002,0
+SUNE.US,D,20090831,000000,2720240,2720240,2647960,2652440,0.07710000003855,0
+SUNE.US,D,20090901,000000,2643760,2742740,2584960,2630100,0.0485333333576,0
+SUNE.US,D,20090902,000000,2630100,2731200,2607600,2652440,0.05684000002842,0
+SUNE.US,D,20090903,000000,2643760,2643760,2589600,2621100,0.00928666667131,0
+SUNE.US,D,20090904,000000,2609840,2677360,2598760,2625760,0.00598666666966,0
+SUNE.US,D,20090908,000000,2692800,2692800,2555840,2587500,0.055586666694459996,0
+SUNE.US,D,20090909,000000,2592140,2623500,2511000,2623500,0.04336000002168,0
+SUNE.US,D,20090910,000000,2612100,2675100,2511000,2654840,0.026800000013399997,0
+SUNE.US,D,20090911,000000,2654840,2744540,2517760,2564840,0.03442666668388,0
+SUNE.US,D,20090914,000000,2540100,2751440,2540100,2643760,0.07775333337221,0
+SUNE.US,D,20090915,000000,2627560,2755960,2603240,2692800,0.010213333338440002,0
+SUNE.US,D,20090916,000000,2708840,2773640,2654840,2737960,0.03800666668567,0
+SUNE.US,D,20090917,000000,2783100,2783100,2702100,2726840,0.0251333333459,0
+SUNE.US,D,20090918,000000,2717700,2717700,2609840,2652440,0.18125333342396002,0
+SUNE.US,D,20090921,000000,2538000,2668200,2538000,2639100,0.04261333335464,0
+SUNE.US,D,20090922,000000,2664000,2690840,2553600,2614360,0.13434000006717,0
+SUNE.US,D,20090923,000000,2614360,2639100,2497500,2562740,0.05481333336074,0
+SUNE.US,D,20090924,000000,2592140,2641200,2544600,2627560,0.06256000003128001,0
+SUNE.US,D,20090925,000000,2614360,2627560,2578500,2625760,0.01819333334243,0
+SUNE.US,D,20090928,000000,2647960,2652440,2528840,2574000,0.03703333335185,0
+SUNE.US,D,20090929,000000,2567400,2614360,2519840,2555840,0.02180666667757,0
+SUNE.US,D,20090930,000000,2582700,2700000,2574000,2625760,0.13706000006853,0
+SUNE.US,D,20091001,000000,2630100,2661440,2587500,2621100,0.0341333333504,0
+SUNE.US,D,20091002,000000,2616600,2664000,2605500,2605500,0.01814666667574,0
+SUNE.US,D,20091005,000000,2630100,2684100,2623500,2650360,0.02482000001241,0
+SUNE.US,D,20091006,000000,2668200,2688460,2564840,2592140,0.04745333335706001,0
+SUNE.US,D,20091007,000000,2542640,2594240,2511000,2571600,0.024413333345539998,0
+SUNE.US,D,20091008,000000,2584960,2584960,2528840,2551200,0.016093333341380002,0
+SUNE.US,D,20091009,000000,2571600,2675100,2461500,2515500,0.06854666670093999,0
+SUNE.US,D,20091012,000000,2564840,2654840,2538000,2574000,0.04189333335428,0
+SUNE.US,D,20091013,000000,2506500,2553600,2502000,2502000,0.00961333333814,0
+SUNE.US,D,20091014,000000,2517760,2614360,2517760,2567400,0.02584666667959,0
+SUNE.US,D,20091015,000000,2360400,2584960,2360400,2499760,0.04969333335818,0
+SUNE.US,D,20091016,000000,2502000,2502000,2414240,2454760,0.030666666682,0
+SUNE.US,D,20091019,000000,2468240,2508600,2382900,2490600,0.03214666668274,0
+SUNE.US,D,20091020,000000,2495100,2535600,2454760,2454760,0.013666666673500001,0
+SUNE.US,D,20091021,000000,2409900,2540100,2409900,2493000,0.043493333355079995,0
+SUNE.US,D,20091022,000000,2484000,2600700,2484000,2598760,0.021120000010559997,0
+SUNE.US,D,20091023,000000,2598760,2598760,2439000,2439000,0.02330000001165,0
+SUNE.US,D,20091026,000000,2421000,2513100,2407500,2477100,0.04315333335491,0
+SUNE.US,D,20091027,000000,2484000,2495100,2427760,2436760,0.048546666690939995,0
+SUNE.US,D,20091028,000000,2486100,2486100,2396240,2396240,0.02822000001411,0
+SUNE.US,D,20091029,000000,2414240,2584960,2353500,2488500,0.06276666669805,0
+SUNE.US,D,20091030,000000,2459240,2508600,2380500,2468240,0.05454000002727,0
+SUNE.US,D,20091102,000000,2479500,2493000,2423240,2474840,0.14640666673987002,0
+SUNE.US,D,20091103,000000,2418760,2454760,2373760,2427760,0.05425333336046,0
+SUNE.US,D,20091104,000000,2477100,2504240,2373760,2461500,0.0557333333612,0
+SUNE.US,D,20091105,000000,2463760,2519840,2423240,2499760,0.058426666695879995,0
+SUNE.US,D,20091106,000000,2466000,2466000,2380500,2445760,0.03415333335041,0
+SUNE.US,D,20091109,000000,2443500,2508600,2400760,2504240,0.04483333335575,0
+SUNE.US,D,20091110,000000,2504240,2528840,2427760,2450100,0.02717333334692,0
+SUNE.US,D,20091111,000000,2513100,2528840,2472760,2528840,0.02654666667994,0
+SUNE.US,D,20091112,000000,2504240,2504240,2394160,2439000,0.06197333336432,0
+SUNE.US,D,20091113,000000,2425500,2484000,2425500,2477100,0.03925333335296,0
+SUNE.US,D,20091116,000000,2490600,2605500,2463760,2535600,0.05747333336207,0
+SUNE.US,D,20091117,000000,2605500,2605500,2468240,2551200,0.00614666666974,0
+SUNE.US,D,20091118,000000,2528840,2603240,2493000,2558240,0.03278666668306,0
+SUNE.US,D,20091119,000000,2564840,2580440,2479500,2479500,0.028020000014009998,0
+SUNE.US,D,20091120,000000,2481760,2589600,2474840,2515500,0.05434666669384,0
+SUNE.US,D,20091123,000000,2538000,2578500,2486100,2567400,0.02785333334726,0
+SUNE.US,D,20091124,000000,2544600,2677360,2517760,2630100,0.07354000003677,0
+SUNE.US,D,20091125,000000,2643760,2778600,2587500,2659360,0.01005333333836,0
+SUNE.US,D,20091127,000000,2634600,2634600,2587500,2587500,0.02132000001066,0
+SUNE.US,D,20091130,000000,2584960,2733160,2481760,2551200,0.03910666668622,0
+SUNE.US,D,20091201,000000,2578500,2708840,2551200,2551200,0.05674666669504,0
+SUNE.US,D,20091202,000000,2562740,2697440,2562740,2679760,0.02682666668008,0
+SUNE.US,D,20091203,000000,2690840,2690840,2645700,2672560,0.03792000001896,0
+SUNE.US,D,20091204,000000,2697440,2751440,2692800,2729100,0.0464666666899,0
+SUNE.US,D,20091207,000000,2740500,2764960,2614360,2742740,0.06974666670154,0
+SUNE.US,D,20091208,000000,2654840,2762700,2654840,2717700,0.057580000028790004,0
+SUNE.US,D,20091209,000000,2731200,2805600,2715440,2749500,0.04326000002163,0
+SUNE.US,D,20091210,000000,2762700,2803200,2704040,2744540,0.043253333354960004,0
+SUNE.US,D,20091211,000000,2742740,2832000,2697440,2787600,0.07062000003531,0
+SUNE.US,D,20091214,000000,2769300,2780840,2702100,2749500,0.0287333333477,0
+SUNE.US,D,20091215,000000,2751440,2760440,2697440,2697440,0.05480666669407001,0
+SUNE.US,D,20091216,000000,2729100,2764960,2672560,2735700,0.11387333339027,0
+SUNE.US,D,20091217,000000,2702100,2724300,2647960,2697440,0.047560000023780004,0
+SUNE.US,D,20091218,000000,2715440,2828100,2700000,2796600,0.22856000011428002,0
+SUNE.US,D,20091221,000000,2793900,2978100,2755960,2888840,0.11245333338956,0
+SUNE.US,D,20091222,000000,2881800,3079200,2832000,2834400,0.07894666670614,0
+SUNE.US,D,20091223,000000,2839500,2938040,2839500,2924700,0.03755333335211,0
+SUNE.US,D,20091224,000000,2945400,2945400,2859600,2895140,0.014453333340559999,0
+SUNE.US,D,20091228,000000,2884500,2884500,2832000,2852100,0.03514000001757,0
+SUNE.US,D,20091229,000000,2836640,2836640,2737960,2791640,0.03429333335048,0
+SUNE.US,D,20091230,000000,2791640,2821040,2688460,2816240,0.02662000001331,0
+SUNE.US,D,20091231,000000,2811760,2839500,2776200,2796600,0.02225333334446,0
+SUNE.US,D,20100104,000000,2834400,2989640,2834400,2988160,0.08537333337602,0
+SUNE.US,D,20100105,000000,2994160,3030760,2869960,2949760,0.09066000004533001,0
+SUNE.US,D,20100106,000000,2945400,2988160,2834400,2864100,0.04158666668746,0
+SUNE.US,D,20100107,000000,2892440,2953500,2828100,2929500,0.0255333333461,0
+SUNE.US,D,20100108,000000,2935960,2955900,2821040,2931000,0.054626666693979996,0
+SUNE.US,D,20100111,000000,2951240,2951240,2877000,2929500,0.03526000001763,0
+SUNE.US,D,20100112,000000,2913000,2913000,2764960,2821040,0.04772000002386,0
+SUNE.US,D,20100113,000000,2825840,2915560,2791640,2832000,0.0389333333528,0
+SUNE.US,D,20100114,000000,2917800,2917800,2793900,2836640,0.02158000001079,0
+SUNE.US,D,20100115,000000,2854800,2907000,2737960,2740500,0.05165333335916,0
+SUNE.US,D,20100119,000000,2740500,2872640,2740500,2859600,0.02322000001161,0
+SUNE.US,D,20100120,000000,2836640,2839500,2724300,2758200,0.035833333351249996,0
+SUNE.US,D,20100121,000000,2744540,2744540,2665960,2692800,0.058106666695720004,0
+SUNE.US,D,20100122,000000,2686360,2708840,2643760,2659360,0.04688666669011,0
+SUNE.US,D,20100125,000000,2695360,2715440,2647960,2706600,0.04565333335616,0
+SUNE.US,D,20100126,000000,2605500,2697440,2605500,2652440,0.023633333345150002,0
+SUNE.US,D,20100127,000000,2621100,2713200,2612100,2657100,0.02094666667714,0
+SUNE.US,D,20100128,000000,2657100,2686360,2558240,2612100,0.05482000002741,0
+SUNE.US,D,20100129,000000,2627560,2677360,2623500,2677360,0.01572000000786,0
+SUNE.US,D,20100201,000000,2672560,2884500,2553600,2726840,0.03879333335273,0
+SUNE.US,D,20100202,000000,2735700,2758200,2695360,2695360,0.06148666669741,0
+SUNE.US,D,20100203,000000,2688460,2809800,2652440,2652440,0.03110666668222,0
+SUNE.US,D,20100204,000000,2652440,2791640,2645700,2645700,0.06206000003103,0
+SUNE.US,D,20100205,000000,2690840,2704040,2675100,2677360,0.00805333333736,0
+SUNE.US,D,20100208,000000,2677360,2796600,2574000,2726840,0.03221333334944,0
+SUNE.US,D,20100209,000000,2758200,2758200,2686360,2711100,0.0228666666781,0
+SUNE.US,D,20100210,000000,2690840,2751440,2684100,2711100,0.024113333345390002,0
+SUNE.US,D,20100211,000000,2684100,2771540,2684100,2747100,0.025380000012689998,0
+SUNE.US,D,20100212,000000,2722500,2807560,2697440,2798840,0.027186666680260003,0
+SUNE.US,D,20100216,000000,2803200,2803200,2700000,2771540,0.04117333335392,0
+SUNE.US,D,20100217,000000,2783100,2807560,2677360,2722500,0.01918666667626,0
+SUNE.US,D,20100218,000000,2735700,2796600,2735700,2796600,0.008826666671080001,0
+SUNE.US,D,20100219,000000,2793900,2793900,2713200,2735700,0.02812666668073,0
+SUNE.US,D,20100222,000000,2753400,2789540,2753400,2789540,0.0210000000105,0
+SUNE.US,D,20100223,000000,2778600,2778600,2720240,2731200,0.014100000007050001,0
+SUNE.US,D,20100224,000000,2720240,2751440,2711100,2720240,0.01524666667429,0
+SUNE.US,D,20100225,000000,2713200,2762700,2675100,2708840,0.02204666667769,0
+SUNE.US,D,20100226,000000,2700000,2708840,2533500,2688460,0.02101333334384,0
+SUNE.US,D,20100301,000000,2708840,2758200,2665960,2758200,0.046753333356709996,0
+SUNE.US,D,20100302,000000,2751440,2767500,2692800,2762700,0.047406666690370004,0
+SUNE.US,D,20100303,000000,2773640,2811760,2692800,2811760,0.0669333333668,0
+SUNE.US,D,20100304,000000,2821040,2832000,2744540,2814300,0.02058000001029,0
+SUNE.US,D,20100305,000000,2814300,2839500,2764960,2821040,0.026140000013070003,0
+SUNE.US,D,20100308,000000,2809800,2886440,2789540,2852100,0.013320000006660001,0
+SUNE.US,D,20100309,000000,2864100,2967440,2861400,2967440,0.03482666668408,0
+SUNE.US,D,20100310,000000,2922440,3052640,2859600,2955900,0.06466000003233,0
+SUNE.US,D,20100311,000000,2940000,3055040,2881800,3032100,0.025320000012660004,0
+SUNE.US,D,20100312,000000,3057600,3057600,2955900,2983500,0.03248000001624,0
+SUNE.US,D,20100315,000000,3052640,3052640,2955900,2998800,0.026193333346430002,0
+SUNE.US,D,20100316,000000,3005400,3030760,2958160,3009900,0.07505333337086001,0
+SUNE.US,D,20100317,000000,3002860,3009900,2901900,2951240,0.07862000003931,0
+SUNE.US,D,20100318,000000,2915560,2933240,2850140,2872640,0.0632666666983,0
+SUNE.US,D,20100319,000000,2901900,2917800,2869960,2910900,0.08129333337398001,0
+SUNE.US,D,20100322,000000,2897700,2935960,2897700,2933240,0.020913333343790003,0
+SUNE.US,D,20100323,000000,2879400,2933240,2872640,2922440,0.04715333335691,0
+SUNE.US,D,20100324,000000,2910900,2929500,2892440,2892440,0.01776000000888,0
+SUNE.US,D,20100325,000000,2909100,2933240,2881800,2926800,0.035673333351170004,0
+SUNE.US,D,20100326,000000,2868900,2926800,2832000,2909100,0.017580000008790002,0
+SUNE.US,D,20100329,000000,2909100,2931000,2856900,2926800,0.04664666668999,0
+SUNE.US,D,20100330,000000,2877000,2913000,2869960,2910900,0.017160000008580003,0
+SUNE.US,D,20100331,000000,2892440,2915560,2877000,2907000,0.03212000001606,0
+SUNE.US,D,20100401,000000,2926800,2926800,2764960,2814300,0.03215333334941,0
+SUNE.US,D,20100405,000000,2845960,2874900,2818940,2854800,0.028266666680800002,0
+SUNE.US,D,20100406,000000,2823760,2850140,2823760,2832000,0.00936000000468,0
+SUNE.US,D,20100407,000000,2818940,2913000,2818940,2861400,0.03621333335144,0
+SUNE.US,D,20100408,000000,2861400,2861400,2832000,2832000,0.0132000000066,0
+SUNE.US,D,20100409,000000,2852100,2852100,2828100,2852100,0.0112666666723,0
+SUNE.US,D,20100412,000000,2881800,2884500,2836640,2839500,0.02288000001144,0
+SUNE.US,D,20100413,000000,2825840,2869960,2814300,2823760,0.01077333333872,0
+SUNE.US,D,20100414,000000,2854800,2933240,2854800,2933240,0.1645333334156,0
+SUNE.US,D,20100415,000000,2861400,2907000,2832000,2892440,0.0285333333476,0
+SUNE.US,D,20100416,000000,2895140,2895140,2814300,2850140,0.03529333335098,0
+SUNE.US,D,20100419,000000,2872640,2915560,2832000,2839500,0.012186666672760001,0
+SUNE.US,D,20100420,000000,2864100,2991600,2854800,2933240,0.0748666667041,0
+SUNE.US,D,20100421,000000,2909100,2929500,2899800,2924700,0.01177333333922,0
+SUNE.US,D,20100422,000000,2901900,2929500,2899800,2926800,0.01741333334204,0
+SUNE.US,D,20100423,000000,2931300,2933840,2901900,2933840,0.053146666693239995,0
+SUNE.US,D,20100426,000000,2931000,2933240,2899800,2915560,0.04604000002301999,0
+SUNE.US,D,20100427,000000,2890200,2931000,2821040,2844000,0.04089333335378,0
+SUNE.US,D,20100428,000000,2852100,2915560,2798840,2845960,0.02954666668144,0
+SUNE.US,D,20100429,000000,2854800,2929500,2811760,2917800,0.03469333335068,0
+SUNE.US,D,20100430,000000,2909100,2924700,2839500,2886440,0.05145333335906,0
+SUNE.US,D,20100503,000000,2901900,2933240,2836640,2929500,0.07778000003889,0
+SUNE.US,D,20100504,000000,2895140,2933240,2828100,2877000,0.06282000003141,0
+SUNE.US,D,20100505,000000,2834400,2854800,2793900,2818940,0.0748666667041,0
+SUNE.US,D,20100506,000000,2807560,2839500,2589600,2670600,0.11207333338936999,0
+SUNE.US,D,20100507,000000,2661440,2895140,2607600,2607600,0.054626666693979996,0
+SUNE.US,D,20100510,000000,2664000,2773640,2587500,2767500,0.09027333337847,0
+SUNE.US,D,20100511,000000,2735700,2909100,2675100,2780840,0.06721333336694,0
+SUNE.US,D,20100512,000000,2787600,2814300,2659360,2731200,0.09537333338102,0
+SUNE.US,D,20100513,000000,2724300,2744540,2679760,2731200,0.036060000018029996,0
+SUNE.US,D,20100514,000000,2706600,2729100,2664000,2679760,0.03262666668298,0
+SUNE.US,D,20100517,000000,2704040,2704040,2560200,2639100,0.05846000002923,0
+SUNE.US,D,20100518,000000,2670600,2670600,2621100,2657100,0.02669333334668,0
+SUNE.US,D,20100519,000000,2627560,2643760,2618840,2643760,0.04640666668987001,0
+SUNE.US,D,20100520,000000,2609840,2614360,2502000,2511000,0.11358666672346,0
+SUNE.US,D,20100521,000000,2502000,2513100,2448000,2461500,0.11680000005840001,0
+SUNE.US,D,20100524,000000,2466000,2466000,2389640,2394160,0.04668666669001,0
+SUNE.US,D,20100525,000000,2391760,2398500,2333240,2358000,0.07744000003872001,0
+SUNE.US,D,20100526,000000,2472760,2486100,2398500,2398500,0.05634666669484,0
+SUNE.US,D,20100527,000000,2423240,2592140,2371500,2547000,0.115333333391,0
+SUNE.US,D,20100528,000000,2547000,2547000,2391760,2461500,0.03398666668366,0
+SUNE.US,D,20100601,000000,2445760,2528840,2382900,2387240,0.05648000002824,0
+SUNE.US,D,20100602,000000,2412000,2524500,2405240,2524500,0.0298000000149,0
+SUNE.US,D,20100603,000000,2513100,2582700,2457000,2459240,0.04097333335382,0
+SUNE.US,D,20100604,000000,2436760,2466000,2362500,2385000,0.09705333338186,0
+SUNE.US,D,20100607,000000,2544600,2544600,2389640,2391760,0.08193333337429999,0
+SUNE.US,D,20100608,000000,2362500,2389640,2306400,2344500,0.06214000003107001,0
+SUNE.US,D,20100609,000000,2371500,2389640,2281640,2292900,0.10182666671758,0
+SUNE.US,D,20100610,000000,2333240,2418760,2283900,2342400,0.08227333337447,0
+SUNE.US,D,20100611,000000,2308640,2468240,2308640,2457000,0.0694666667014,0
+SUNE.US,D,20100614,000000,2474840,2538000,2474840,2486100,0.027813333347240003,0
+SUNE.US,D,20100615,000000,2490600,2515500,2459240,2495100,0.08542000004271,0
+SUNE.US,D,20100616,000000,2495100,2578500,2495100,2562740,0.04654666668994,0
+SUNE.US,D,20100617,000000,2528840,2612100,2528840,2549100,0.0794000000397,0
+SUNE.US,D,20100618,000000,2564840,2627560,2421000,2493000,0.16149333341407998,0
+SUNE.US,D,20100621,000000,2564840,2769300,2564840,2574000,0.08318666670826,0
+SUNE.US,D,20100622,000000,2589600,2672560,2524500,2547000,0.09894666671614001,0
+SUNE.US,D,20100623,000000,2538000,2538000,2418760,2466000,0.054993333360829996,0
+SUNE.US,D,20100624,000000,2418760,2450100,2337760,2376000,0.18581333342623998,0
+SUNE.US,D,20100625,000000,2391760,2481760,2326500,2331160,3.3906533350287,0
+SUNE.US,D,20100628,000000,2360400,2416500,2360400,2360400,0.08988000004494,0
+SUNE.US,D,20100629,000000,2346900,2387240,2337760,2349160,0.0907333333787,0
+SUNE.US,D,20100630,000000,2329500,2359360,2295140,2343300,0.07884000003942,0
+SUNE.US,D,20100701,000000,2362500,2459240,2281640,2322160,0.03064000001532,0
+SUNE.US,D,20100702,000000,2403000,2403000,2301900,2328900,0.019473333343070002,0
+SUNE.US,D,20100706,000000,2313300,2317640,2270400,2297240,0.08432000004216,0
+SUNE.US,D,20100707,000000,2297240,2324400,2263640,2283900,0.07072666670203,0
+SUNE.US,D,20100708,000000,2288400,2308640,2263640,2281640,0.04296666668815,0
+SUNE.US,D,20100709,000000,2270400,2382900,2270400,2382900,0.05078000002539001,0
+SUNE.US,D,20100712,000000,2333240,2344500,2270400,2286160,0.08974666671154001,0
+SUNE.US,D,20100713,000000,2295140,2380500,2286160,2360400,0.02254666667794,0
+SUNE.US,D,20100714,000000,2362500,2362500,2270400,2322160,0.07722666670528,0
+SUNE.US,D,20100715,000000,2281640,2313300,2270400,2313300,0.022506666677920003,0
+SUNE.US,D,20100716,000000,2315240,2315240,2288400,2288400,0.009346666671340001,0
+SUNE.US,D,20100719,000000,2308640,2355900,2306400,2349160,0.026933333346800002,0
+SUNE.US,D,20100720,000000,2270400,2378400,2270400,2378400,0.012853333339760001,0
+SUNE.US,D,20100721,000000,2378400,2389640,2317640,2344500,0.02914000001457,0
+SUNE.US,D,20100722,000000,2344500,2380500,2344500,2349160,0.026960000013480003,0
+SUNE.US,D,20100723,000000,2351400,2360400,2342400,2360400,0.015906666674620002,0
+SUNE.US,D,20100726,000000,2362500,2430000,2344500,2346900,0.08699333337683,0
+SUNE.US,D,20100727,000000,2378400,2421000,2256900,2286160,0.10576666671955,0
+SUNE.US,D,20100728,000000,2369400,2378400,2265900,2288400,0.07970000003984999,0
+SUNE.US,D,20100729,000000,2310900,2389640,2265900,2328900,0.07999333337333,0
+SUNE.US,D,20100730,000000,2324400,2367000,2306400,2306400,0.021973333344319997,0
+SUNE.US,D,20100802,000000,2346900,2351400,2292900,2301900,0.05185333335926,0
+SUNE.US,D,20100803,000000,2283900,2344500,2259160,2292900,0.09262666671298,0
+SUNE.US,D,20100804,000000,2279400,2304160,2265900,2265900,0.04929333335798,0
+SUNE.US,D,20100805,000000,2261400,2299500,2254640,2274900,0.08874000004437001,0
+SUNE.US,D,20100806,000000,2304160,2333240,2250300,2292900,0.06952666670143001,0
+SUNE.US,D,20100809,000000,2313300,2315240,2247900,2268300,0.05516000002758,0
+SUNE.US,D,20100810,000000,2407500,2540100,2360400,2436760,0.0826000000413,0
+SUNE.US,D,20100811,000000,2423240,2423240,2331160,2369400,0.04659333335663,0
+SUNE.US,D,20100812,000000,2362500,2362500,2319900,2322160,0.03768000001884,0
+SUNE.US,D,20100813,000000,2328900,2331160,2319900,2331160,0.035820000017910004,0
+SUNE.US,D,20100816,000000,2346900,2367000,2310900,2310900,0.054560000027279995,0
+SUNE.US,D,20100817,000000,2301900,2380500,2301900,2360400,0.0608000000304,0
+SUNE.US,D,20100818,000000,2369400,2457000,2360400,2439000,0.04124000002062,0
+SUNE.US,D,20100819,000000,2394160,2405240,2382900,2382900,0.05347333336007,0
+SUNE.US,D,20100820,000000,2367000,2477100,2367000,2407500,0.05916666669625,0
+SUNE.US,D,20100823,000000,2423240,2544600,2387240,2484000,0.06080666669707,0
+SUNE.US,D,20100824,000000,2436760,2461500,2360400,2405240,0.06583333336625001,0
+SUNE.US,D,20100825,000000,2600700,2600700,2466000,2472760,0.044226666688779996,0
+SUNE.US,D,20100826,000000,2477100,2477100,2367000,2427760,0.04696000002348,0
+SUNE.US,D,20100827,000000,2430000,2430000,2367000,2371500,0.02932000001466,0
+SUNE.US,D,20100830,000000,2387240,2441240,2364900,2409900,0.00512000000256,0
+SUNE.US,D,20100831,000000,2438400,2452040,2393100,2452040,0.007693333337179999,0
+SUNE.US,D,20100901,000000,2519840,2519840,2382900,2470360,0.07538666670436,0
+SUNE.US,D,20100902,000000,2445760,2472760,2412000,2418760,0.0215333333441,0
+SUNE.US,D,20100903,000000,2387240,2486100,2382900,2427760,0.16758666675046002,0
+SUNE.US,D,20100907,000000,2389640,2488500,2360400,2360400,0.10103333338385,0
+SUNE.US,D,20100908,000000,2380500,2403000,2364900,2371500,0.0599333333633,0
+SUNE.US,D,20100909,000000,2436760,2436760,2389640,2389640,0.005333333336,0
+SUNE.US,D,20100910,000000,2414240,2434500,2371500,2421000,0.02892000001446,0
+SUNE.US,D,20100913,000000,2416500,2448000,2405240,2434500,0.044786666689060006,0
+SUNE.US,D,20100914,000000,2421000,2508600,2416500,2463760,0.04322000002161001,0
+SUNE.US,D,20100915,000000,2443500,2472760,2412000,2441240,0.01512666667423,0
+SUNE.US,D,20100916,000000,2450100,2450100,2387240,2414240,0.027186666680260003,0
+SUNE.US,D,20100917,000000,2439000,2461500,2398500,2461500,0.04270666668802,0
+SUNE.US,D,20100920,000000,2439000,2468240,2387240,2459240,0.040120000020060005,0
+SUNE.US,D,20100921,000000,2423240,2463760,2421000,2450100,0.11922666672628002,0
+SUNE.US,D,20100922,000000,2421000,2445760,2416500,2425500,0.026253333346460003,0
+SUNE.US,D,20100923,000000,2434500,2439000,2416500,2416500,0.02438000001219,0
+SUNE.US,D,20100924,000000,2439000,2463760,2436760,2443500,0.05605333336136,0
+SUNE.US,D,20100927,000000,2430000,2488500,2430000,2461500,0.08170000004085001,0
+SUNE.US,D,20100928,000000,2452500,2484000,2452500,2474840,0.07176666670255,0
+SUNE.US,D,20100929,000000,2484000,2564840,2472760,2564840,0.08021333337344,0
+SUNE.US,D,20100930,000000,2515800,2565760,2515800,2559000,0.00872000000436,0
+SUNE.US,D,20101001,000000,2625760,2625760,2522240,2526600,0.03236666668285,0
+SUNE.US,D,20101004,000000,2553600,2681840,2517760,2538000,0.01378666667356,0
+SUNE.US,D,20101005,000000,2603240,2614360,2553600,2612100,0.02866000001433,0
+SUNE.US,D,20101006,000000,2607600,2607600,2528840,2547000,0.04232000002116,0
+SUNE.US,D,20101007,000000,2531240,2562740,2528840,2540100,0.02504000001252,0
+SUNE.US,D,20101008,000000,2535600,2542640,2477100,2542640,0.00725333333696,0
+SUNE.US,D,20101011,000000,2517760,2549100,2506500,2526600,0.00518000000259,0
+SUNE.US,D,20101012,000000,2560200,2560200,2515500,2528840,0.011613333339139999,0
+SUNE.US,D,20101013,000000,2605500,2607600,2555840,2564840,0.00879333333773,0
+SUNE.US,D,20101014,000000,2560200,2582700,2542640,2569360,0.00712666667023,0
+SUNE.US,D,20101015,000000,2605500,2636840,2580440,2607600,0.01690000000845,0
+SUNE.US,D,20101018,000000,2647960,2697440,2609840,2634600,0.024373333345520002,0
+SUNE.US,D,20101019,000000,2630100,2654840,2607600,2630100,0.03672666668503,0
+SUNE.US,D,20101020,000000,2636840,2636840,2547000,2594240,0.07105333336886,0
+SUNE.US,D,20101021,000000,2575800,2618840,2571600,2584960,0.07816000003908,0
+SUNE.US,D,20101022,000000,2549100,2584960,2524500,2584960,0.058106666695720004,0
+SUNE.US,D,20101025,000000,2580440,2605500,2544600,2605500,0.058653333362659994,0
+SUNE.US,D,20101026,000000,2574000,2607600,2558240,2607600,0.01381333334024,0
+SUNE.US,D,20101027,000000,2584960,2584960,2533500,2567400,0.00356000000178,0
+SUNE.US,D,20101028,000000,2558240,2567400,2519840,2540100,0.0511333333589,0
+SUNE.US,D,20101029,000000,2600400,2730600,2579700,2728200,0.04954000002477,0
+SUNE.US,D,20101101,000000,2753400,2879400,2726840,2726840,0.03544000001772,0
+SUNE.US,D,20101102,000000,2742740,2798840,2740500,2783100,0.0694000000347,0
+SUNE.US,D,20101103,000000,2852100,2852100,2780840,2780840,0.01423333334045,0
+SUNE.US,D,20101104,000000,2778600,2828100,2758200,2787600,0.01450000000725,0
+SUNE.US,D,20101105,000000,2785200,2785200,2724300,2773640,0.00887333333777,0
+SUNE.US,D,20101108,000000,2778600,2780840,2711100,2711100,0.012186666672760001,0
+SUNE.US,D,20101109,000000,2758200,2773640,2711100,2742740,0.0251333333459,0
+SUNE.US,D,20101110,000000,3121960,3314840,3088800,3246440,0.32422666682878004,0
+SUNE.US,D,20101111,000000,3274800,3274800,3102140,3153600,0.10657333338661999,0
+SUNE.US,D,20101112,000000,3170100,3331040,3102140,3124800,0.12409333339537999,0
+SUNE.US,D,20101115,000000,3124800,3183600,3038400,3153600,0.11323333338995001,0
+SUNE.US,D,20101116,000000,3153600,3153600,3061640,3093300,0.06786000003393,0
+SUNE.US,D,20101117,000000,3102140,3106960,3090760,3095400,0.04194666668764001,0
+SUNE.US,D,20101118,000000,3083700,3086240,3034640,3079200,0.048453333357560004,0
+SUNE.US,D,20101119,000000,3079200,3117300,3076800,3104400,0.00974000000487,0
+SUNE.US,D,20101122,000000,3073200,3119700,3073200,3119700,0.01737333334202,0
+SUNE.US,D,20101123,000000,3095400,3104400,3059400,3059400,0.03524000001762,0
+SUNE.US,D,20101124,000000,3111440,3124800,3059400,3102140,0.04754666669044,0
+SUNE.US,D,20101126,000000,3059400,3102140,3059400,3102140,0.057286666695310004,0
+SUNE.US,D,20101129,000000,3124800,3252900,3121960,3236700,0.15936666674635,0
+SUNE.US,D,20101130,000000,3215840,3238040,3131840,3190500,0.07178666670256,0
+SUNE.US,D,20101201,000000,3180760,3191540,3135900,3191540,0.10423333338545,0
+SUNE.US,D,20101202,000000,3180760,3180760,3151960,3165140,0.06357333336512,0
+SUNE.US,D,20101203,000000,3165140,3165140,3000760,3045900,0.11512000005756001,0
+SUNE.US,D,20101206,000000,3021600,3083700,3021600,3081300,0.03492666668413,0
+SUNE.US,D,20101207,000000,3111440,3144300,3043500,3090760,0.06625333336646,0
+SUNE.US,D,20101208,000000,3088800,3162900,3068700,3162900,0.04893333335780001,0
+SUNE.US,D,20101209,000000,3165140,3172500,3059400,3170100,0.02910666668122,0
+SUNE.US,D,20101210,000000,3191540,3191540,3149700,3183600,0.00492000000246,0
+SUNE.US,D,20101213,000000,3191540,3246440,3188100,3242100,0.01065333333866,0
+SUNE.US,D,20101214,000000,3255000,3255000,3165140,3191540,0.04048000002024,0
+SUNE.US,D,20101215,000000,3109500,3133500,3000760,3086240,0.06062000003031,0
+SUNE.US,D,20101216,000000,3033600,3127500,3029840,3127500,0.05234000002617,0
+SUNE.US,D,20101217,000000,3144300,3201160,3093300,3180760,0.03764000001882,0
+SUNE.US,D,20101220,000000,3193800,3201160,3147000,3157960,0.03098000001549,0
+SUNE.US,D,20101221,000000,3178200,3183600,3106960,3178200,0.030000000015000004,0
+SUNE.US,D,20101222,000000,3147000,3186160,3133500,3133500,0.02142000001071,0
+SUNE.US,D,20101223,000000,3113700,3135900,3106960,3121960,0.02461333334564,0
+SUNE.US,D,20101227,000000,3140700,3142960,3124800,3124800,0.01716666667525,0
+SUNE.US,D,20101228,000000,3111440,3127200,3086240,3104400,0.02322000001161,0
+SUNE.US,D,20101229,000000,3127800,3226500,3031800,3226500,0.06588666669961,0
+SUNE.US,D,20101230,000000,3171760,3219440,3074840,3127800,0.03324000001662,0
+SUNE.US,D,20101231,000000,3121960,3157360,3096600,3157360,0.020173333343420002,0
+SUNE.US,D,20110103,000000,3173840,3223800,3012300,3106960,0.39255333352961,0
+SUNE.US,D,20110104,000000,3135900,3160200,3106960,3111440,0.02398000001199,0
+SUNE.US,D,20110105,000000,3119700,3138600,3111440,3124800,0.01130666667232,0
+SUNE.US,D,20110106,000000,3147000,3149700,3124800,3135900,0.03121333334894,0
+SUNE.US,D,20110107,000000,3133500,3135900,3114760,3114760,0.058540000029270005,0
+SUNE.US,D,20110110,000000,3104400,3221700,3081300,3144300,0.07976000003988,0
+SUNE.US,D,20110111,000000,3186160,3186160,3157960,3157960,0.00554000000277,0
+SUNE.US,D,20110112,000000,3193800,3236700,3193800,3236700,0.01942666667638,0
+SUNE.US,D,20110113,000000,3234600,3523500,3191540,3488400,0.16124000008062,0
+SUNE.US,D,20110114,000000,3488400,3540300,3373200,3528000,0.12057333339362,0
+SUNE.US,D,20110118,000000,3528000,3528000,3484040,3493200,0.02784000001392,0
+SUNE.US,D,20110119,000000,3493200,3521400,3444440,3444440,0.030226666681780003,0
+SUNE.US,D,20110120,000000,3419100,3442360,3234600,3338700,0.01956000000978,0
+SUNE.US,D,20110121,000000,3368240,3416700,3349640,3403640,0.03469333335068,0
+SUNE.US,D,20110124,000000,3406200,3421200,3403640,3408300,0.009606666671470001,0
+SUNE.US,D,20110125,000000,3416700,3416700,3320100,3349640,0.06847333336757,0
+SUNE.US,D,20110126,000000,3373200,3387160,3373200,3387160,0.0284666666809,0
+SUNE.US,D,20110127,000000,3374560,3412200,3374560,3412200,0.06485333336576,0
+SUNE.US,D,20110128,000000,3409960,3409960,3357300,3379040,0.015340000007670001,0
+SUNE.US,D,20110131,000000,3403360,3403360,3338100,3373800,0.02172000001086,0
+SUNE.US,D,20110201,000000,3381160,3381160,3332700,3349640,0.0456000000228,0
+SUNE.US,D,20110202,000000,3360160,3374560,3360160,3363000,0.0334666666834,0
+SUNE.US,D,20110203,000000,3360160,3379040,3342900,3374560,0.02512000001256,0
+SUNE.US,D,20110204,000000,3355200,3401240,3342900,3373200,0.04262666668798001,0
+SUNE.US,D,20110207,000000,3376960,3409960,3314840,3373200,0.0747333333707,0
+SUNE.US,D,20110208,000000,3393900,3486300,3382640,3470700,0.0339333333503,0
+SUNE.US,D,20110209,000000,3444440,3486300,3416700,3486300,0.016000000008,0
+SUNE.US,D,20110210,000000,3463800,3533700,3453900,3495000,0.01152000000576,0
+SUNE.US,D,20110211,000000,3493200,3569840,3481960,3536100,0.06318666669826001,0
+SUNE.US,D,20110214,000000,3504160,3706800,3504160,3666000,0.1124000000562,0
+SUNE.US,D,20110215,000000,3621440,3704700,3540300,3686100,0.07692000003846,0
+SUNE.US,D,20110216,000000,3688800,3688800,3616500,3616500,0.03662000001831,0
+SUNE.US,D,20110218,000000,3639600,3673800,3601360,3601360,0.03497333335082,0
+SUNE.US,D,20110222,000000,3598960,3655800,3526960,3533240,0.045540000022770005,0
+SUNE.US,D,20110223,000000,3528000,3594760,3342900,3432440,0.06052000003026001,0
+SUNE.US,D,20110224,000000,3435000,3481960,3355200,3421200,0.12672000006336,0
+SUNE.US,D,20110225,000000,3433800,3566240,3407240,3526960,0.01428666667381,0
+SUNE.US,D,20110228,000000,3530100,3657300,3530100,3641100,0.08374666670854,0
+SUNE.US,D,20110301,000000,3662840,3662840,3597900,3602400,0.07496666670415,0
+SUNE.US,D,20110302,000000,3638240,3641100,3634040,3634040,0.0068000000033999995,0
+SUNE.US,D,20110303,000000,3624900,3649800,3620700,3622500,0.01825333334246,0
+SUNE.US,D,20110304,000000,3622500,3622500,3452100,3460960,0.01264666667299,0
+SUNE.US,D,20110307,000000,3515700,3639600,3458840,3497100,0.03561333335114,0
+SUNE.US,D,20110308,000000,3439800,3470700,3427500,3437400,0.02202666667768,0
+SUNE.US,D,20110309,000000,3460960,3460960,3393160,3397800,0.024386666678859997,0
+SUNE.US,D,20110310,000000,3426600,3452100,3245400,3261900,0.07705333337186,0
+SUNE.US,D,20110311,000000,3227560,3227560,3181800,3181800,0.05892666669613,0
+SUNE.US,D,20110314,000000,3178800,3188400,3160800,3184800,0.015233333340949999,0
+SUNE.US,D,20110315,000000,3145040,3147600,3113700,3113700,0.04427333335547,0
+SUNE.US,D,20110316,000000,3097960,3117300,2997600,3029840,0.06704666670019,0
+SUNE.US,D,20110317,000000,3056540,3117600,3051760,3104700,0.04044000002022,0
+SUNE.US,D,20110318,000000,3127500,3194840,3102140,3168600,0.06810666670072,0
+SUNE.US,D,20110321,000000,3178800,3235640,3178800,3227560,0.030426666681880002,0
+SUNE.US,D,20110322,000000,3199960,3292800,3199960,3288900,0.01914666667624,0
+SUNE.US,D,20110323,000000,3267600,3381600,3213600,3381600,0.05904000002952001,0
+SUNE.US,D,20110324,000000,3363600,3383700,3358040,3360900,0.009160000004580001,0
+SUNE.US,D,20110325,000000,3347560,3504160,3347560,3466200,0.06163333336415,0
+SUNE.US,D,20110328,000000,3505800,3505800,3441300,3443400,0.04069333335368001,0
+SUNE.US,D,20110329,000000,3453900,3487960,3447900,3453900,0.034853333350760005,0
+SUNE.US,D,20110330,000000,3424800,3544500,3422240,3533700,0.05510000002755,0
+SUNE.US,D,20110331,000000,3521700,3553960,3452100,3496800,0.0617333333642,0
+SUNE.US,D,20110401,000000,3487960,3515700,3424800,3436360,0.03149333334908,0
+SUNE.US,D,20110404,000000,3508640,3508640,3411440,3436360,0.027446666680390003,0
+SUNE.US,D,20110405,000000,3424800,3463800,3418040,3450000,0.00944666667139,0
+SUNE.US,D,20110406,000000,3466200,3495000,3456300,3456300,0.01158000000579,0
+SUNE.US,D,20110407,000000,3447900,3518560,3443400,3453900,0.021653333344160003,0
+SUNE.US,D,20110408,000000,3453900,3479560,3431700,3453900,0.05048000002524,0
+SUNE.US,D,20110411,000000,3443400,3466200,3443400,3463800,0.01519333334093,0
+SUNE.US,D,20110412,000000,3463800,3479560,3447900,3479560,0.01941333334304,0
+SUNE.US,D,20110413,000000,3466200,3485840,3458400,3466200,0.015986666674659998,0
+SUNE.US,D,20110414,000000,3466200,3475360,3456300,3475360,0.02172000001086,0
+SUNE.US,D,20110415,000000,3472800,3481640,3472800,3481640,0.0038666666686,0
+SUNE.US,D,20110418,000000,3466200,3479560,3450000,3479560,0.00848000000424,0
+SUNE.US,D,20110419,000000,3477760,3546900,3477760,3546900,0.059666666696500004,0
+SUNE.US,D,20110420,000000,3552900,3579000,3533700,3533700,0.02751333334709,0
+SUNE.US,D,20110421,000000,3472800,3572560,3472800,3564160,0.0044000000022,0
+SUNE.US,D,20110425,000000,3518560,3566240,3518560,3564160,0.01276000000638,0
+SUNE.US,D,20110426,000000,3443400,3572560,3443400,3544500,0.008013333337339999,0
+SUNE.US,D,20110427,000000,3572560,3572560,3528300,3566240,0.03362666668348,0
+SUNE.US,D,20110428,000000,3572560,3585600,3530840,3572560,0.06695333336681,0
+SUNE.US,D,20110429,000000,3625960,3635400,3595800,3595800,0.00866000000433,0
+SUNE.US,D,20110502,000000,3629100,3641100,3600000,3620700,0.01804000000902,0
+SUNE.US,D,20110503,000000,3622500,3679360,3622500,3647100,0.02936000001468,0
+SUNE.US,D,20110504,000000,3647100,3677240,3636600,3661040,0.047040000023520004,0
+SUNE.US,D,20110505,000000,3636900,3686400,3636900,3680100,0.04505333335586,0
+SUNE.US,D,20110506,000000,3683560,3807160,3681160,3767840,0.102000000051,0
+SUNE.US,D,20110509,000000,3794840,3842700,3794840,3840160,0.051506666692419996,0
+SUNE.US,D,20110510,000000,3842700,4159800,3840160,4054800,0.16910000008455,0
+SUNE.US,D,20110511,000000,4065300,4065300,3930440,3964500,0.09972666671653001,0
+SUNE.US,D,20110512,000000,3883360,4041000,3878400,4020300,0.07542666670438,0
+SUNE.US,D,20110513,000000,4022100,4079100,3878400,3934360,0.08228000004114,0
+SUNE.US,D,20110516,000000,3934360,3972600,3892800,3927300,0.07210000003605,0
+SUNE.US,D,20110517,000000,3940960,4090200,3915300,4041000,0.10845333338756,0
+SUNE.US,D,20110518,000000,4076840,4090200,4020300,4056900,0.14154000007077,0
+SUNE.US,D,20110519,000000,4081800,4095600,4000360,4084200,0.13590666673462,0
+SUNE.US,D,20110520,000000,4081500,4097700,4066800,4081500,0.15701333341184,0
+SUNE.US,D,20110523,000000,3972600,4051960,3972600,4045360,0.08529333337598001,0
+SUNE.US,D,20110524,000000,4061840,4066800,4003200,4041000,0.09205333337936,0
+SUNE.US,D,20110525,000000,4038300,4122600,4031560,4045360,0.11246000005623,0
+SUNE.US,D,20110526,000000,4086300,4131300,4045360,4102200,0.07582666670458,0
+SUNE.US,D,20110527,000000,4102200,4164000,4076560,4116300,0.11585333339126001,0
+SUNE.US,D,20110531,000000,4169240,4265100,4130240,4180800,0.19814666676574,0
+SUNE.US,D,20110601,000000,4204800,4221900,4106100,4204800,0.08357333337511999,0
+SUNE.US,D,20110602,000000,4221900,4406400,4167900,4379240,0.26147333346407,0
+SUNE.US,D,20110603,000000,4338600,4544400,4301700,4507800,0.2277333334472,0
+SUNE.US,D,20110606,000000,4529560,4731600,4510640,4571100,0.45488666689411,0
+SUNE.US,D,20110607,000000,4538400,4567800,4178100,4274700,0.31677333349172,0
+SUNE.US,D,20110608,000000,4102200,4255960,3889040,3928040,0.29598666681466,0
+SUNE.US,D,20110609,000000,3971240,4076560,3947700,4054040,0.06349333336507999,0
+SUNE.US,D,20110610,000000,4040400,4294960,4026600,4211700,0.1478000000739,0
+SUNE.US,D,20110613,000000,4255960,4355100,4061100,4138360,0.26570666679952004,0
+SUNE.US,D,20110614,000000,4167900,4175240,4033360,4116300,0.15227333340947,0
+SUNE.US,D,20110615,000000,4090200,4113760,3960300,4001700,0.32218000016109005,0
+SUNE.US,D,20110616,000000,3981300,4046700,3886960,3923700,0.20988000010494,0
+SUNE.US,D,20110617,000000,3954760,4012200,3767100,3856800,0.28328000014164,0
+SUNE.US,D,20110620,000000,3833840,3875400,3798440,3833840,0.13832000006915998,0
+SUNE.US,D,20110621,000000,3845100,4035440,3811040,4001700,0.24072000012036002,0
+SUNE.US,D,20110622,000000,4017600,4044600,3928040,4040400,0.20660666676997,0
+SUNE.US,D,20110623,000000,4015040,4021500,3896100,3984160,0.11792000005896,0
+SUNE.US,D,20110624,000000,4006360,4083900,3719100,3757640,4.1651400020826,0
+SUNE.US,D,20110627,000000,3757640,4088560,3757640,4058700,0.26282666679808,0
+SUNE.US,D,20110628,000000,4044600,4253560,4035440,4203600,0.19102666676218,0
+SUNE.US,D,20110629,000000,4186800,4219200,4012200,4026600,0.20121333343394,0
+SUNE.US,D,20110630,000000,4057200,4227300,4057200,4110600,0.26722666680028,0
+SUNE.US,D,20110701,000000,4147800,4317900,4106100,4292560,0.29879333348273,0
+SUNE.US,D,20110705,000000,4287300,4406700,4232400,4388700,0.47337333357002004,0
+SUNE.US,D,20110706,000000,4366200,4473440,4348360,4458000,0.18622000009311002,0
+SUNE.US,D,20110707,000000,4474800,4655240,4434760,4638160,0.23219333344943,0
+SUNE.US,D,20110708,000000,4578760,4746000,4550700,4722760,0.25674000012837,0
+SUNE.US,D,20110711,000000,4732500,4799700,4621200,4662000,0.41560666687446995,0
+SUNE.US,D,20110712,000000,4638160,4711800,4460100,4504960,0.22025333344346,0
+SUNE.US,D,20110713,000000,4425300,4562240,4408500,4461760,0.28968000014484,0
+SUNE.US,D,20110714,000000,4461760,4548600,4399360,4445240,0.18302666675818,0
+SUNE.US,D,20110715,000000,4482160,4482160,4219200,4344900,0.18537333342602,0
+SUNE.US,D,20110718,000000,4347000,4386000,4164000,4179760,0.18758666676046,0
+SUNE.US,D,20110719,000000,4209000,4382700,4209000,4336500,0.13738666673536,0
+SUNE.US,D,20110720,000000,4351800,4398300,4287300,4392000,0.06504000003252,0
+SUNE.US,D,20110721,000000,4408500,4464900,4335760,4403560,0.15208000007604,0
+SUNE.US,D,20110722,000000,4410900,4535840,4410900,4492040,0.13384666673359,0
+SUNE.US,D,20110725,000000,4430240,4497300,4305900,4310400,0.18063333342364998,0
+SUNE.US,D,20110726,000000,4306500,4382700,4177040,4224760,0.34756000017378,0
+SUNE.US,D,20110727,000000,4181560,4181560,3976200,4019700,0.5836400002918,0
+SUNE.US,D,20110728,000000,4104300,4141500,4026300,4118700,0.15569333341118,0
+SUNE.US,D,20110729,000000,4065300,4177040,4051640,4100400,0.18512000009256,0
+SUNE.US,D,20110801,000000,4138360,4219200,4081500,4186800,0.21812000010906002,0
+SUNE.US,D,20110802,000000,4179160,4398900,4051640,4065300,0.35515333351091,0
+SUNE.US,D,20110803,000000,4241240,4241240,4008440,4127840,0.12582000006291,0
+SUNE.US,D,20110804,000000,4074760,4239900,4042200,4056600,0.16330000008165002,0
+SUNE.US,D,20110805,000000,4086000,4104000,3867900,4038000,0.23054000011526998,0
+SUNE.US,D,20110808,000000,3925500,4131600,3676200,3676200,0.26852666680093,0
+SUNE.US,D,20110809,000000,4225500,4225500,3561300,3928040,0.21531333344099002,0
+SUNE.US,D,20110810,000000,3724360,3782700,3143700,3198460,0.35428000017714,0
+SUNE.US,D,20110811,000000,3427500,3442360,3157360,3267000,0.26787333346727,0
+SUNE.US,D,20110812,000000,3269240,3391040,3148340,3205200,0.23260000011630003,0
+SUNE.US,D,20110815,000000,3234900,3341560,3200840,3339000,0.17761333342214003,0
+SUNE.US,D,20110816,000000,3237300,3306300,3141300,3159000,0.18768000009384,0
+SUNE.US,D,20110817,000000,3154960,3219440,3001040,3047240,0.29150666681242,0
+SUNE.US,D,20110818,000000,2967140,3182860,2921240,3169200,0.42269333354468,0
+SUNE.US,D,20110819,000000,3129900,3349640,3122860,3216600,0.25892000012946,0
+SUNE.US,D,20110822,000000,3286040,3286040,3035560,3090760,0.15507333341087,0
+SUNE.US,D,20110823,000000,3113700,3297160,3029840,3288300,0.1632666667483,0
+SUNE.US,D,20110824,000000,3154960,3347560,3154960,3339000,0.11006666672170001,0
+SUNE.US,D,20110825,000000,3260700,3377700,3159000,3177600,0.26724000013362004,0
+SUNE.US,D,20110826,000000,3351000,3416700,3193500,3402600,0.18297333342482,0
+SUNE.US,D,20110829,000000,3425840,3520640,3306300,3486900,0.11946000005973,0
+SUNE.US,D,20110830,000000,3450760,3450760,3322500,3351760,0.09621333338144,0
+SUNE.US,D,20110831,000000,3353400,3388960,3236700,3342600,0.13096000006548,0
+SUNE.US,D,20110901,000000,3471440,3476400,3271640,3273760,0.12254000006127001,0
+SUNE.US,D,20110902,000000,3225760,3403360,3192300,3206540,0.10195333338431001,0
+SUNE.US,D,20110906,000000,3140700,3256360,3119400,3203560,0.10086666671710001,0
+SUNE.US,D,20110907,000000,3242700,3377700,3228600,3366160,0.057833333362249995,0
+SUNE.US,D,20110908,000000,3338100,3357300,3099160,3103500,0.12205333339436,0
+SUNE.US,D,20110909,000000,3092100,3129160,2985760,3001360,0.12444000006222,0
+SUNE.US,D,20110912,000000,2980960,3045300,2952900,3029840,0.06961333336814,0
+SUNE.US,D,20110913,000000,3036160,3205500,2988300,3193500,0.05732000002866,0
+SUNE.US,D,20110914,000000,3145040,3289500,3113100,3235360,0.20940666677137,0
+SUNE.US,D,20110915,000000,3205500,3303900,3185840,3303900,0.044746666689039996,0
+SUNE.US,D,20110916,000000,3247800,3472500,3247800,3420900,0.24975333345821,0
+SUNE.US,D,20110919,000000,3395240,3395240,3240300,3245100,0.037153333351910005,0
+SUNE.US,D,20110920,000000,3274800,3360440,3214960,3226800,0.04328000002164,0
+SUNE.US,D,20110921,000000,3240300,3247800,3071540,3096900,0.07610000003805001,0
+SUNE.US,D,20110922,000000,3096900,3096900,2923040,2927700,0.15347333341007,0
+SUNE.US,D,20110923,000000,3031800,3031800,2920500,2938940,0.09202666671268,0
+SUNE.US,D,20110926,000000,2978100,3121960,2920500,3061960,0.10101333338384,0
+SUNE.US,D,20110927,000000,3077560,3119400,2997000,3055040,0.07178666670256,0
+SUNE.US,D,20110928,000000,3075900,3185840,3020240,3022500,0.06685333336676,0
+SUNE.US,D,20110929,000000,3116700,3116700,2957560,3064500,0.04876000002438,0
+SUNE.US,D,20110930,000000,3167860,3167860,2991600,3013500,0.08647333337657001,0
+SUNE.US,D,20111003,000000,3168900,3168900,2975840,2991900,0.12718000006359,0
+SUNE.US,D,20111004,000000,2991900,3187500,2913000,3185840,0.16254000008127,0
+SUNE.US,D,20111005,000000,3143400,3177140,3087300,3147600,0.03668666668501,0
+SUNE.US,D,20111006,000000,3147600,3182860,3015900,3179840,0.09576000004788,0
+SUNE.US,D,20111007,000000,3029840,3179840,2971500,2999400,0.08594666670963999,0
+SUNE.US,D,20111010,000000,2999400,3187500,2989960,3187500,0.07878000003939001,0
+SUNE.US,D,20111011,000000,3159000,3242700,3131400,3235360,0.03845333335256,0
+SUNE.US,D,20111012,000000,3245100,3509100,3175200,3467240,0.13366000006683001,0
+SUNE.US,D,20111013,000000,3395240,3457800,3351000,3390600,0.03017333334842,0
+SUNE.US,D,20111014,000000,3398100,3578560,3398100,3568040,0.03308666668321,0
+SUNE.US,D,20111017,000000,3487960,3553960,3435000,3453160,0.06639333336653,0
+SUNE.US,D,20111018,000000,3481640,3784360,3481640,3743240,0.1350666667342,0
+SUNE.US,D,20111019,000000,3736200,3736200,3545560,3563400,0.0370666666852,0
+SUNE.US,D,20111020,000000,3522000,3608400,3485840,3587700,0.018320000009160002,0
+SUNE.US,D,20111021,000000,3708600,3734100,3502040,3631640,0.05844666669589001,0
+SUNE.US,D,20111024,000000,3610200,3854560,3610200,3771760,0.11679333339173001,0
+SUNE.US,D,20111025,000000,3628040,3771300,3525900,3551100,0.07300666670317,0
+SUNE.US,D,20111026,000000,3604200,3680700,3556040,3655800,0.06595333336631,0
+SUNE.US,D,20111027,000000,3708600,3871200,3698400,3861600,0.15265333340966,0
+SUNE.US,D,20111028,000000,3822600,3908400,3694500,3875400,0.08449333337558,0
+SUNE.US,D,20111031,000000,3857400,3984900,3817040,3819900,0.049333333358000005,0
+SUNE.US,D,20111101,000000,3642160,3939900,3531600,3618900,0.10932000005466,0
+SUNE.US,D,20111102,000000,3661500,3720440,3534300,3599700,0.08748000004374,0
+SUNE.US,D,20111103,000000,3684300,3782240,3635400,3782240,0.07558666670446,0
+SUNE.US,D,20111104,000000,3732440,3806560,3686400,3717600,0.035453333351060004,0
+SUNE.US,D,20111107,000000,3710700,3806100,3477440,3587700,0.023340000011669998,0
+SUNE.US,D,20111108,000000,3590560,3637200,3474600,3625200,0.04736000002368,0
+SUNE.US,D,20111109,000000,3604500,3606300,3303000,3311400,0.10339333338503,0
+SUNE.US,D,20111110,000000,3391040,3391040,3129160,3166800,0.14084666673709,0
+SUNE.US,D,20111111,000000,3200840,3293240,3038100,3261900,0.19150666676242,0
+SUNE.US,D,20111114,000000,3287560,3287560,3059700,3121960,0.08020000004010001,0
+SUNE.US,D,20111115,000000,3191540,3205500,3071540,3129160,0.12758000006379,0
+SUNE.US,D,20111116,000000,3092100,3179840,3079800,3121960,0.19077333342872,0
+SUNE.US,D,20111117,000000,3116700,3182860,3114440,3159000,0.07026000003513,0
+SUNE.US,D,20111118,000000,3196200,3198460,3092100,3133500,0.10962666672148,0
+SUNE.US,D,20111121,000000,3089540,3256360,3079800,3084600,0.08456666670895001,0
+SUNE.US,D,20111122,000000,3087300,3140700,3013200,3092100,0.27654666680494,0
+SUNE.US,D,20111123,000000,3061960,3061960,2957560,2957560,0.07212000003605999,0
+SUNE.US,D,20111125,000000,2937300,3009900,2937300,2955900,0.03365333335016,0
+SUNE.US,D,20111128,000000,3061960,3061960,2943760,2989960,0.060500000030249995,0
+SUNE.US,D,20111129,000000,2978100,2978100,2897400,2946000,0.05812000002906,0
+SUNE.US,D,20111130,000000,2946900,3196800,2945100,3194540,0.14060000007030002,0
+SUNE.US,D,20111201,000000,3187500,3187500,3025040,3040640,0.11155333338911,0
+SUNE.US,D,20111202,000000,3127200,3154960,3073200,3154960,0.05607333336137,0
+SUNE.US,D,20111205,000000,3157360,3303000,3099160,3303000,0.0701333333684,0
+SUNE.US,D,20111206,000000,3290840,3384300,3239400,3384300,0.042333333354500007,0
+SUNE.US,D,20111207,000000,3357600,3380100,3298200,3380100,0.035673333351170004,0
+SUNE.US,D,20111208,000000,3349640,3391040,3307360,3309760,0.05010666669172,0
+SUNE.US,D,20111209,000000,3202200,3410400,3202200,3403360,0.05598666669466,0
+SUNE.US,D,20111212,000000,3375900,3375900,3304800,3332400,0.028000000014,0
+SUNE.US,D,20111213,000000,3501300,3501300,3223040,3223040,0.0567333333617,0
+SUNE.US,D,20111214,000000,3225760,3501300,3114440,3490040,0.07194666670264,0
+SUNE.US,D,20111215,000000,3338100,3466500,3199500,3330300,0.09722000004861,0
+SUNE.US,D,20111216,000000,3338100,3338100,3035560,3136640,0.3103333334885,0
+SUNE.US,D,20111219,000000,3161840,3161840,2990560,2998200,0.06399333336533,0
+SUNE.US,D,20111220,000000,3077100,3194540,3059100,3194540,0.10794666672064,0
+SUNE.US,D,20111221,000000,3166800,3204300,3113100,3178200,0.0616666666975,0
+SUNE.US,D,20111222,000000,3178200,3190200,3143700,3161840,0.04912000002456,0
+SUNE.US,D,20111223,000000,3180760,3196500,3169500,3192300,0.011793333339230001,0
+SUNE.US,D,20111227,000000,3180760,3250800,3161840,3250800,0.0271333333469,0
+SUNE.US,D,20111228,000000,3253640,3267000,3161840,3216300,0.03777333335222,0
+SUNE.US,D,20111229,000000,3255760,3255760,3220800,3253640,0.02671333334669,0
+SUNE.US,D,20111230,000000,3239400,3340500,3239400,3293240,0.04965333335816,0
+SUNE.US,D,20120103,000000,3280960,3417300,3227860,3414900,0.08898666671116001,0
+SUNE.US,D,20120104,000000,3396000,3424800,3255760,3307360,0.06268000003134,0
+SUNE.US,D,20120105,000000,3280960,3393440,3278840,3384300,0.03621333335144,0
+SUNE.US,D,20120106,000000,3307360,3351300,3250800,3330300,0.05005333335836,0
+SUNE.US,D,20120109,000000,3353400,3357600,3290840,3351300,0.04384000002192,0
+SUNE.US,D,20120110,000000,3355500,3452100,3295640,3443700,0.10924000005462,0
+SUNE.US,D,20120111,000000,3378000,3485100,3371100,3466500,0.052893333359780005,0
+SUNE.US,D,20120112,000000,3476400,3504160,3450000,3482700,0.0262000000131,0
+SUNE.US,D,20120113,000000,3421640,3476400,3406200,3419400,0.06588666669961,0
+SUNE.US,D,20120117,000000,3476400,3476400,3436360,3454200,0.05101333335884,0
+SUNE.US,D,20120118,000000,3446100,3496800,3417300,3490040,0.06440666669887,0
+SUNE.US,D,20120119,000000,3478800,3485100,3408300,3419400,0.01626000000813,0
+SUNE.US,D,20120120,000000,3401240,3593400,3401240,3593400,0.05076666669205,0
+SUNE.US,D,20120123,000000,3610800,3628040,3512840,3558600,0.05849333336258,0
+SUNE.US,D,20120124,000000,3565500,3600300,3528760,3574360,0.08928000004464,0
+SUNE.US,D,20120125,000000,3595800,3600300,3525900,3579000,0.03004000001502,0
+SUNE.US,D,20120126,000000,3590560,3590560,3466500,3523800,0.04732000002366,0
+SUNE.US,D,20120127,000000,3525900,3560700,3496800,3525900,0.03704000001852,0
+SUNE.US,D,20120130,000000,3505500,3556040,3505500,3531600,0.061526666697429996,0
+SUNE.US,D,20120131,000000,3542400,3542400,3433200,3487200,0.02638666667986,0
+SUNE.US,D,20120201,000000,3485100,3571960,3482700,3571960,0.0628666666981,0
+SUNE.US,D,20120202,000000,3536700,3604500,3496800,3576440,0.05494666669414,0
+SUNE.US,D,20120203,000000,3628040,3628040,3563400,3625960,0.11614666672474,0
+SUNE.US,D,20120206,000000,3583800,3616500,3560700,3604500,0.06710000003355,0
+SUNE.US,D,20120207,000000,3583800,3628040,3545560,3548400,0.08852000004426,0
+SUNE.US,D,20120208,000000,3558600,3571960,3536700,3558600,0.02201333334434,0
+SUNE.US,D,20120209,000000,3571960,3571960,3518560,3534300,0.049800000024899996,0
+SUNE.US,D,20120210,000000,3527700,3560700,3501300,3504160,0.06662666669998,0
+SUNE.US,D,20120213,000000,3541640,3590560,3485100,3590560,0.09698000004849,0
+SUNE.US,D,20120214,000000,3515700,3588000,3515700,3574360,0.03454000001727,0
+SUNE.US,D,20120215,000000,3623560,3623560,3531600,3560700,0.07194666670264,0
+SUNE.US,D,20120216,000000,3571960,3602400,3558600,3602400,0.04937333335802,0
+SUNE.US,D,20120217,000000,3602400,3602400,3387160,3396000,0.13950000006975,0
+SUNE.US,D,20120221,000000,3408300,3450000,3396000,3398700,0.03689333335178,0
+SUNE.US,D,20120222,000000,3388960,3414900,3375900,3388960,0.05570666669452,0
+SUNE.US,D,20120223,000000,3396000,3446100,3384300,3446100,0.02092000001046,0
+SUNE.US,D,20120224,000000,3474300,3571960,3447900,3527700,0.08621333337644,0
+SUNE.US,D,20120227,000000,3518560,3558600,3476400,3534300,0.032700000016350005,0
+SUNE.US,D,20120228,000000,3518560,3565500,3505500,3527700,0.03982000001991,0
+SUNE.US,D,20120229,000000,3536700,3551560,3411760,3411760,0.04404666668869,0
+SUNE.US,D,20120301,000000,3436360,3505500,3396000,3398700,0.048826666691079997,0
+SUNE.US,D,20120302,000000,3427960,3427960,3172500,3172500,0.12756666673045,0
+SUNE.US,D,20120305,000000,3190200,3327900,3183900,3309760,0.05070666669202,0
+SUNE.US,D,20120306,000000,3278840,3307360,3233240,3235640,0.05276000002638,0
+SUNE.US,D,20120307,000000,3311700,3311700,3255300,3271640,0.011720000005860001,0
+SUNE.US,D,20120308,000000,3269240,3280960,3224840,3267000,0.06105333336386,0
+SUNE.US,D,20120309,000000,3264900,3347840,3264900,3316500,0.04630666668982,0
+SUNE.US,D,20120312,000000,3328200,3369900,3328200,3341560,0.04976666669155,0
+SUNE.US,D,20120313,000000,3165140,3222440,3022800,3119700,0.38534666685934,0
+SUNE.US,D,20120314,000000,3155560,3155560,3065700,3075140,0.07972000003986,0
+SUNE.US,D,20120315,000000,3091360,3111160,3044100,3068100,0.12640000006319999,0
+SUNE.US,D,20120316,000000,3087000,3157500,3056100,3106360,0.14591333340629,0
+SUNE.US,D,20120319,000000,3089240,3136960,3089240,3099160,0.11393333339030001,0
+SUNE.US,D,20120320,000000,3091360,3153000,3087000,3122240,0.09650000004824999,0
+SUNE.US,D,20120321,000000,3127800,3167860,3103500,3122240,0.05085333335876,0
+SUNE.US,D,20120322,000000,3096600,3113100,3084300,3106360,0.04416000002208,0
+SUNE.US,D,20120323,000000,3106360,3127800,3081760,3117000,0.10859333338763,0
+SUNE.US,D,20120326,000000,3117000,3174440,3117000,3165140,0.1074666667204,0
+SUNE.US,D,20120327,000000,3174440,3319040,3153000,3264900,0.06675333336671,0
+SUNE.US,D,20120328,000000,3319040,3319040,3179100,3207600,0.08254000004127,0
+SUNE.US,D,20120329,000000,3187500,3193200,3144000,3184800,0.03201333334934,0
+SUNE.US,D,20120330,000000,3212560,3212560,3109200,3113100,0.12492666672913,0
+SUNE.US,D,20120402,000000,3117000,3319040,3081760,3319040,0.11278666672306001,0
+SUNE.US,D,20120403,000000,3338700,3341560,3224840,3233240,0.04483333335575,0
+SUNE.US,D,20120404,000000,3217360,3264900,3184800,3227100,0.03372000001686,0
+SUNE.US,D,20120405,000000,3228900,3235640,3160200,3160200,0.01903333334285,0
+SUNE.US,D,20120409,000000,3106360,3165140,3106360,3106360,0.08108000004054,0
+SUNE.US,D,20120410,000000,3099160,3114440,3044100,3061360,0.12453333339560001,0
+SUNE.US,D,20120411,000000,3101540,3127800,3053700,3099160,0.06292000003146,0
+SUNE.US,D,20120412,000000,3084300,3136960,3051440,3075140,0.13570666673452,0
+SUNE.US,D,20120413,000000,3070640,3091360,3063600,3087000,0.07682666670508,0
+SUNE.US,D,20120416,000000,3103500,3106360,3081760,3089240,0.02582666667958,0
+SUNE.US,D,20120417,000000,3122240,3182100,3103500,3131840,0.09501333338084,0
+SUNE.US,D,20120418,000000,3122240,3136960,3096600,3096600,0.03171333334919,0
+SUNE.US,D,20120419,000000,3103500,3131840,3081760,3113100,0.060626666696980004,0
+SUNE.US,D,20120420,000000,3200840,3227100,3129900,3144000,0.07568000003784,0
+SUNE.US,D,20120423,000000,3106360,3109200,3068100,3072900,0.0729333333698,0
+SUNE.US,D,20120424,000000,3072900,3114440,3072900,3114440,0.030600000015300003,0
+SUNE.US,D,20120425,000000,3160200,3160200,3076800,3096600,0.05923333336295,0
+SUNE.US,D,20120426,000000,3094040,3141600,3094040,3111160,0.015380000007690001,0
+SUNE.US,D,20120427,000000,3119700,3122240,3081760,3119700,0.050986666692159996,0
+SUNE.US,D,20120430,000000,3113100,3127800,3084300,3084300,0.042213333354440004,0
+SUNE.US,D,20120501,000000,3089240,3151200,3059100,3061360,0.06542000003271001,0
+SUNE.US,D,20120502,000000,3056100,3076800,3046500,3053700,0.07388666670361001,0
+SUNE.US,D,20120503,000000,3042900,3190200,3042900,3153600,0.07928000003964,0
+SUNE.US,D,20120504,000000,3155560,3167860,3053700,3065700,0.09442666671388,0
+SUNE.US,D,20120507,000000,3072900,3103500,3048760,3053700,0.022373333344519998,0
+SUNE.US,D,20120508,000000,3048760,3079200,3022800,3025640,0.08234666670784,0
+SUNE.US,D,20120509,000000,3024160,3055200,3024160,3029540,0.03694000001847,0
+SUNE.US,D,20120510,000000,2988300,3002240,2889440,2904000,0.17426000008713,0
+SUNE.US,D,20120511,000000,2890040,2890040,2752200,2776200,0.12921333339794,0
+SUNE.US,D,20120514,000000,2750240,2750240,2489560,2496440,0.33141333349904,0
+SUNE.US,D,20120515,000000,2501400,2553440,2496440,2515640,0.25635333346151,0
+SUNE.US,D,20120516,000000,2517900,2551040,2503800,2525100,0.07089333336878,0
+SUNE.US,D,20120517,000000,2520300,2563040,2494200,2499000,0.08536000004268,0
+SUNE.US,D,20120518,000000,2496440,2529760,2468240,2472900,0.14839333340753,0
+SUNE.US,D,20120521,000000,2491800,2570100,2491800,2563040,0.0921333333794,0
+SUNE.US,D,20120522,000000,2548960,2586600,2541600,2565440,0.30732000015366,0
+SUNE.US,D,20120523,000000,2551040,2643760,2551040,2617500,0.06302000003151,0
+SUNE.US,D,20120524,000000,2615240,2631600,2570100,2631600,0.19726666676530002,0
+SUNE.US,D,20120525,000000,2644040,2646300,2595900,2595900,0.07198666670266,0
+SUNE.US,D,20120529,000000,2612860,2669840,2589160,2593940,0.03186000001593,0
+SUNE.US,D,20120530,000000,2574900,2652900,2520300,2525100,0.07544666670439,0
+SUNE.US,D,20120531,000000,2541600,2586600,2515640,2522700,0.11871333339269001,0
+SUNE.US,D,20120601,000000,2502000,2576400,2473200,2473200,0.07954666670644,0
+SUNE.US,D,20120604,000000,2499000,2541600,2456240,2482360,0.45282000022641,0
+SUNE.US,D,20120605,000000,2494800,2526000,2485040,2506960,0.07162666670248,0
+SUNE.US,D,20120606,000000,2514000,2699400,2514000,2629640,0.25828666679581,0
+SUNE.US,D,20120607,000000,2680360,2709000,2646300,2685000,0.12606666672970002,0
+SUNE.US,D,20120608,000000,2706600,2821960,2660700,2778900,0.06956000003478,0
+SUNE.US,D,20120611,000000,2824640,2844000,2581500,2588700,0.12143333339405,0
+SUNE.US,D,20120612,000000,2603100,2691900,2574300,2620040,0.17297333341982,0
+SUNE.US,D,20120613,000000,2555100,2682300,2545500,2586160,0.19370000009685,0
+SUNE.US,D,20120614,000000,2600400,2641500,2521360,2574300,0.19175333342921,0
+SUNE.US,D,20120615,000000,2567100,2622440,2545500,2607900,0.1692000000846,0
+SUNE.US,D,20120618,000000,2598000,2631900,2555100,2571900,0.11220000005610001,0
+SUNE.US,D,20120619,000000,2578940,2605500,2559900,2567100,0.2844000001422,0
+SUNE.US,D,20120620,000000,2578940,2699400,2571900,2590960,0.22493333344580002,0
+SUNE.US,D,20120621,000000,2603100,2622440,2578940,2583760,0.20482000010241,0
+SUNE.US,D,20120622,000000,2598000,2709000,2583760,2625000,3.6990400018495,0
+SUNE.US,D,20120625,000000,2670300,2704040,2593500,2603100,0.10033333338349999,0
+SUNE.US,D,20120626,000000,2622440,2665500,2617500,2648700,0.16321333341494002,0
+SUNE.US,D,20120627,000000,2672560,2697000,2646300,2646300,0.0804000000402,0
+SUNE.US,D,20120628,000000,2622440,2680360,2617500,2677500,0.09020000004510001,0
+SUNE.US,D,20120629,000000,2699400,2795400,2667900,2687400,0.2014000001007,0
+SUNE.US,D,20120702,000000,2706600,2762240,2701800,2718600,0.08776000004388002,0
+SUNE.US,D,20120703,000000,2737640,2792860,2728200,2749800,0.0192666666763,0
+SUNE.US,D,20120705,000000,2715900,2747400,2672560,2694440,0.03878666668606,0
+SUNE.US,D,20120706,000000,2701800,2754300,2625000,2636840,0.05232000002616,0
+SUNE.US,D,20120709,000000,2641500,2658460,2552560,2578940,0.04225333335446,0
+SUNE.US,D,20120710,000000,2574300,2634440,2574300,2578940,0.022813333344740002,0
+SUNE.US,D,20120711,000000,2576400,2629640,2528400,2578940,0.18402666675868,0
+SUNE.US,D,20120712,000000,2581500,2622440,2538300,2600400,0.028813333347740003,0
+SUNE.US,D,20120713,000000,2617500,2677500,2617500,2663100,0.07894666670614,0
+SUNE.US,D,20120716,000000,2653500,2732700,2651240,2728200,0.04240000002120001,0
+SUNE.US,D,20120717,000000,2744840,2744840,2612700,2641500,0.11884000005942,0
+SUNE.US,D,20120718,000000,2627100,2725800,2627100,2721160,0.01347333334007,0
+SUNE.US,D,20120719,000000,2730600,2730600,2660700,2682300,0.02930666668132,0
+SUNE.US,D,20120720,000000,2713800,2773640,2629640,2672560,0.15492666674413,0
+SUNE.US,D,20120723,000000,2653500,2773640,2653500,2757000,0.0502666666918,0
+SUNE.US,D,20120724,000000,2744840,2805300,2697000,2697000,0.05241333335954,0
+SUNE.US,D,20120725,000000,2732700,2800360,2653500,2697000,0.13948000006974,0
+SUNE.US,D,20120726,000000,2701800,2701800,2625000,2625000,0.04664000002332,0
+SUNE.US,D,20120727,000000,2625000,2677500,2622440,2677500,0.02312666667823,0
+SUNE.US,D,20120730,000000,2697000,2749800,2665500,2721160,0.06858000003429,0
+SUNE.US,D,20120731,000000,2728200,2776200,2704040,2769300,0.10231333338449,0
+SUNE.US,D,20120801,000000,2783840,2783840,2660700,2665500,0.05854666669594,0
+SUNE.US,D,20120802,000000,2622440,2677500,2622440,2660700,0.02729333334698,0
+SUNE.US,D,20120803,000000,2670300,2723400,2653500,2691900,0.023560000011779998,0
+SUNE.US,D,20120806,000000,2675400,2715900,2627100,2627100,0.03834000001917,0
+SUNE.US,D,20120807,000000,2646300,2697000,2622440,2644040,0.05954000002977,0
+SUNE.US,D,20120808,000000,2622440,2694440,2622440,2658460,0.01438666667386,0
+SUNE.US,D,20120809,000000,2625000,2694440,2625000,2672560,0.0212666666773,0
+SUNE.US,D,20120810,000000,2651240,2694440,2646300,2648700,0.04819333335743,0
+SUNE.US,D,20120813,000000,2646300,2682300,2634440,2682300,0.06786000003393,0
+SUNE.US,D,20120814,000000,2677500,2691900,2625000,2644040,0.01800666667567,0
+SUNE.US,D,20120815,000000,2622440,2665500,2622440,2622440,0.01197333333932,0
+SUNE.US,D,20120816,000000,2644040,2728200,2644040,2660700,0.0678000000339,0
+SUNE.US,D,20120817,000000,2651240,2704040,2651240,2701800,0.008920000004460001,0
+SUNE.US,D,20120820,000000,2660700,2680360,2641500,2670300,0.02177333334422,0
+SUNE.US,D,20120821,000000,2701800,2798100,2651240,2725800,0.22532666677933003,0
+SUNE.US,D,20120822,000000,2706600,2711400,2622440,2658460,0.12711333339689002,0
+SUNE.US,D,20120823,000000,2653500,2749800,2622440,2749800,0.03838666668586,0
+SUNE.US,D,20120824,000000,2742740,2848940,2718600,2824640,0.03262000001631,0
+SUNE.US,D,20120827,000000,2827200,2855400,2776200,2795400,0.0324000000162,0
+SUNE.US,D,20120828,000000,2802600,2802600,2757000,2757000,0.03805333335236,0
+SUNE.US,D,20120829,000000,2769300,2776200,2742740,2742740,0.06042666669688,0
+SUNE.US,D,20120830,000000,2711400,2725800,2639100,2713800,0.0530666666932,0
+SUNE.US,D,20120831,000000,2740200,2821960,2685000,2709000,0.14124666673729,0
+SUNE.US,D,20120904,000000,2663100,2764640,2648700,2735100,0.11623333339145,0
+SUNE.US,D,20120905,000000,2730600,2776200,2682300,2771240,0.028413333347540003,0
+SUNE.US,D,20120906,000000,2762240,2802600,2742740,2771240,0.03598000001799,0
+SUNE.US,D,20120907,000000,2771240,2827200,2771240,2802600,0.0642000000321,0
+SUNE.US,D,20120910,000000,2795400,2824640,2766900,2769300,0.0722000000361,0
+SUNE.US,D,20120911,000000,2776200,2795400,2682300,2744840,0.16282666674808,0
+SUNE.US,D,20120912,000000,2759700,2767360,2696100,2715440,0.03523333335095,0
+SUNE.US,D,20120913,000000,2698800,2737640,2654540,2659640,0.05451333336059,0
+SUNE.US,D,20120914,000000,2684100,2727900,2610900,2610900,0.10406666671869999,0
+SUNE.US,D,20120917,000000,2622900,2635200,2486400,2503500,0.11680666672507001,0
+SUNE.US,D,20120918,000000,2510700,2530200,2439900,2476500,0.1248000000624,0
+SUNE.US,D,20120919,000000,2493600,2540100,2439900,2471840,0.09091333337879,0
+SUNE.US,D,20120920,000000,2457000,2505440,2442300,2457000,0.04520666668927,0
+SUNE.US,D,20120921,000000,2471840,2637600,2430300,2567100,0.17772666675553,0
+SUNE.US,D,20120924,000000,2552400,2610900,2486400,2515640,0.08749333337708,0
+SUNE.US,D,20120925,000000,2525400,2684100,2525400,2659640,0.03594666668464,0
+SUNE.US,D,20120926,000000,2703760,2723100,2635200,2666700,0.13742000006871,0
+SUNE.US,D,20120927,000000,2693700,2765400,2659640,2737640,0.0257333333462,0
+SUNE.US,D,20120928,000000,2779360,2825840,2744840,2752200,0.12158666672746,0
+SUNE.US,D,20121001,000000,2788940,2810560,2688900,2688900,0.05664666669499,0
+SUNE.US,D,20121002,000000,2696100,2769300,2684100,2737640,0.09437333338052,0
+SUNE.US,D,20121003,000000,2725360,2747560,2691300,2691300,0.02828666668081,0
+SUNE.US,D,20121004,000000,2684100,2708560,2669400,2693700,0.020266666676799997,0
+SUNE.US,D,20121005,000000,2684100,2796300,2610900,2613300,0.17156000008578,0
+SUNE.US,D,20121008,000000,2603400,2706000,2571900,2610900,0.18638666675986,0
+SUNE.US,D,20121009,000000,2598760,2598760,2574300,2591240,0.03798666668566,0
+SUNE.US,D,20121010,000000,2598760,2642700,2598760,2639840,0.09782666671557999,0
+SUNE.US,D,20121011,000000,2647360,2715440,2574300,2676760,0.12956000006478,0
+SUNE.US,D,20121012,000000,2698800,2703760,2657400,2674200,0.01364666667349,0
+SUNE.US,D,20121015,000000,2686640,2696100,2649900,2649900,0.01674666667504,0
+SUNE.US,D,20121016,000000,2659640,2684100,2649900,2662040,0.00358666666846,0
+SUNE.US,D,20121017,000000,2647360,2684100,2622900,2622900,0.02189333334428,0
+SUNE.US,D,20121018,000000,2603400,2676760,2603400,2620500,0.00943333333805,0
+SUNE.US,D,20121019,000000,2637600,2684100,2581500,2586440,0.13642000006821,0
+SUNE.US,D,20121022,000000,2562000,2572960,2513100,2527800,0.052386666692860004,0
+SUNE.US,D,20121023,000000,2515640,2614200,2464360,2567100,0.16701333341684,0
+SUNE.US,D,20121024,000000,2684100,2718300,2610900,2659640,0.15078666674206,0
+SUNE.US,D,20121025,000000,2688900,2688900,2571900,2598760,0.04034000002017,0
+SUNE.US,D,20121026,000000,2642700,2684100,2527800,2554800,0.13698666673516,0
+SUNE.US,D,20121031,000000,2601000,2688900,2518040,2527800,0.14658000007329,0
+SUNE.US,D,20121101,000000,2513100,2696100,2500960,2696100,0.05964666669649,0
+SUNE.US,D,20121102,000000,2703760,2708560,2439900,2671640,0.15060666674197,0
+SUNE.US,D,20121105,000000,2662040,2786240,2662040,2732700,0.0414000000207,0
+SUNE.US,D,20121106,000000,2666700,2720840,2578940,2708560,0.11052666672193001,0
+SUNE.US,D,20121107,000000,2664600,2773940,2625440,2773940,0.032193333349429996,0
+SUNE.US,D,20121108,000000,2713200,2715440,2598760,2627860,0.027266666680300002,0
+SUNE.US,D,20121109,000000,2630240,2649900,2525400,2564240,0.10341333338504001,0
+SUNE.US,D,20121112,000000,2586440,2659640,2586440,2598760,0.02724000001362,0
+SUNE.US,D,20121113,000000,2605960,2701500,2527800,2605960,0.12597333339632,0
+SUNE.US,D,20121114,000000,2554800,2593800,2513400,2554800,0.020653333343660003,0
+SUNE.US,D,20121115,000000,2562000,2647360,2476500,2598760,0.12394666672864,0
+SUNE.US,D,20121116,000000,2664600,2664600,2488800,2627860,0.10246666671790002,0
+SUNE.US,D,20121119,000000,2596200,2639840,2544900,2549700,0.02192000001096,0
+SUNE.US,D,20121120,000000,2527800,2574300,2503500,2505760,0.10777333338722,0
+SUNE.US,D,20121121,000000,2530200,2571900,2496160,2496160,0.005066666669199999,0
+SUNE.US,D,20121123,000000,2513100,2532600,2505760,2505760,0.00268000000134,0
+SUNE.US,D,20121126,000000,2576400,2645100,2532600,2549700,0.01272000000636,0
+SUNE.US,D,20121127,000000,2530200,2625440,2527800,2598760,0.035820000017910004,0
+SUNE.US,D,20121128,000000,2598760,2642700,2598760,2601000,0.00816666667075,0
+SUNE.US,D,20121129,000000,2627860,2627860,2571900,2571900,0.01924000000962,0
+SUNE.US,D,20121130,000000,2564240,2564240,2488800,2557040,0.040573333353620004,0
+SUNE.US,D,20121203,000000,2559600,2562000,2491360,2520440,0.045186666689260004,0
+SUNE.US,D,20121204,000000,2557040,2559600,2503500,2557040,0.033440000016720005,0
+SUNE.US,D,20121205,000000,2549700,2559600,2515640,2552400,0.04548000002274,0
+SUNE.US,D,20121206,000000,2518040,2544900,2500960,2515640,0.02959333334813,0
+SUNE.US,D,20121207,000000,2527800,2559600,2493600,2520440,0.07134666670234001,0
+SUNE.US,D,20121210,000000,2530200,2537700,2493900,2530200,0.032473333349570005,0
+SUNE.US,D,20121211,000000,2537700,2547300,2528400,2532600,0.022713333344689998,0
+SUNE.US,D,20121212,000000,2569960,2599640,2527800,2562440,0.026800000013399997,0
+SUNE.US,D,20121213,000000,2537700,2582100,2527800,2527800,0.04265333335466,0
+SUNE.US,D,20121214,000000,2505440,2550000,2483240,2493160,0.0770000000385,0
+SUNE.US,D,20121217,000000,2478160,2567400,2468240,2515500,0.09036666671185,0
+SUNE.US,D,20121218,000000,2483240,2497800,2468240,2478160,0.061220000030610004,0
+SUNE.US,D,20121219,000000,2512960,2512960,2411240,2431200,0.17212666675273,0
+SUNE.US,D,20121220,000000,2473200,2545200,2451000,2522700,0.01942666667638,0
+SUNE.US,D,20121221,000000,2505440,2649300,2505440,2587200,0.25194000012597,0
+SUNE.US,D,20121224,000000,2582100,2664300,2495560,2584800,0.1199333333933,0
+SUNE.US,D,20121226,000000,2564840,2619440,2562440,2584800,0.06816666670075,0
+SUNE.US,D,20121227,000000,2636840,2636840,2562740,2567400,0.021026666677180002,0
+SUNE.US,D,20121228,000000,2589600,2596960,2564840,2567400,0.0154666666744,0
+SUNE.US,D,20121231,000000,2567400,2763460,2564840,2577300,0.12136000006068001,0
+SUNE.US,D,20130102,000000,2604600,2674040,2602200,2674040,0.05768666669551,0
+SUNE.US,D,20130103,000000,2674040,2674040,2582700,2592300,0.03910666668622,0
+SUNE.US,D,20130104,000000,2589600,2636840,2589600,2612100,0.014360000007180001,0
+SUNE.US,D,20130107,000000,2596960,2681540,2596960,2651700,0.02890000001445,0
+SUNE.US,D,20130108,000000,2634440,2634440,2582100,2604600,0.031333333349,0
+SUNE.US,D,20130109,000000,2626800,2626800,2579700,2606700,0.01291333333979,0
+SUNE.US,D,20130110,000000,2621840,2733160,2621840,2679000,0.05624666669479,0
+SUNE.US,D,20130111,000000,2676300,2679000,2676300,2679000,0.016140000008069998,0
+SUNE.US,D,20130114,000000,2644360,2679000,2639100,2644360,0.017433333342049998,0
+SUNE.US,D,20130115,000000,2641800,2668940,2639100,2659360,0.017160000008580003,0
+SUNE.US,D,20130116,000000,2639100,2721160,2639100,2671360,0.026480000013240003,0
+SUNE.US,D,20130117,000000,2666400,2723400,2664300,2681540,0.00826000000413,0
+SUNE.US,D,20130118,000000,2706300,2723400,2674040,2703760,0.07356666670345,0
+SUNE.US,D,20130122,000000,2703760,2725960,2668940,2711100,0.055120000027560005,0
+SUNE.US,D,20130123,000000,2688900,2738560,2686360,2691300,0.01958666667646,0
+SUNE.US,D,20130124,000000,2731200,2738560,2688900,2715900,0.01089333333878,0
+SUNE.US,D,20130125,000000,2684100,2738560,2684100,2723400,0.04765333335716,0
+SUNE.US,D,20130128,000000,2735700,2788200,2735700,2788200,0.024180000012090003,0
+SUNE.US,D,20130129,000000,2788200,2788200,2741400,2768400,0.03360666668347,0
+SUNE.US,D,20130130,000000,2775300,2780840,2750700,2765700,0.08832000004416,0
+SUNE.US,D,20130131,000000,2750700,2760760,2735700,2760760,0.005066666669199999,0
+SUNE.US,D,20130201,000000,2748600,2788200,2741100,2741100,0.08922000004460999,0
+SUNE.US,D,20130204,000000,2735700,2788200,2735700,2783100,0.04536666668935,0
+SUNE.US,D,20130205,000000,2788200,2788200,2698940,2725960,0.04670666669002,0
+SUNE.US,D,20130206,000000,2733160,2738560,2686360,2713800,0.00971333333819,0
+SUNE.US,D,20130207,000000,2686360,2750700,2686360,2731200,0.01209333333938,0
+SUNE.US,D,20130208,000000,2688900,2688900,2671360,2676300,0.050846666692089995,0
+SUNE.US,D,20130211,000000,2698940,2707360,2696100,2696100,0.05997333336332,0
+SUNE.US,D,20130212,000000,2698940,2713800,2698940,2713800,0.03325333334996,0
+SUNE.US,D,20130213,000000,2698800,2735700,2698800,2713800,0.04099333335383,0
+SUNE.US,D,20130214,000000,2713800,2726240,2713800,2715900,0.00288666666811,0
+SUNE.US,D,20130215,000000,2698940,2731200,2698940,2701500,0.01728000000864,0
+SUNE.US,D,20130219,000000,2698940,2718600,2696100,2696100,0.01689333334178,0
+SUNE.US,D,20130220,000000,2718600,2738560,2708840,2708840,0.02390666667862,0
+SUNE.US,D,20130221,000000,2725960,2731200,2708840,2713800,0.14150000007075,0
+SUNE.US,D,20130222,000000,2725960,2725960,2721440,2725960,0.014800000007400001,0
+SUNE.US,D,20130225,000000,2723400,2723400,2684100,2688900,0.03168000001584,0
+SUNE.US,D,20130226,000000,2708840,2718600,2664300,2664300,0.01394000000697,0
+SUNE.US,D,20130227,000000,2664300,2725960,2659360,2684100,0.06630666669982001,0
+SUNE.US,D,20130228,000000,2701500,2701500,2651700,2654100,0.014840000007420001,0
+SUNE.US,D,20130301,000000,2661440,2711100,2649300,2686360,0.02950666668142,0
+SUNE.US,D,20130304,000000,2703760,2703760,2653200,2653200,0.03702000001851,0
+SUNE.US,D,20130305,000000,2656800,2718600,2656800,2713800,0.049933333358300004,0
+SUNE.US,D,20130306,000000,2706300,2713800,2654100,2676300,0.05889333336278,0
+SUNE.US,D,20130307,000000,2656800,2679000,2651700,2679000,0.01529333334098,0
+SUNE.US,D,20130308,000000,2664300,2684100,2659360,2684100,0.0428666666881,0
+SUNE.US,D,20130311,000000,2686360,2713800,2666400,2696100,0.025966666679650002,0
+SUNE.US,D,20130312,000000,2696100,2696100,2651700,2656800,0.021973333344319997,0
+SUNE.US,D,20130313,000000,2674200,2711700,2659360,2679440,0.02345333334506,0
+SUNE.US,D,20130314,000000,2666400,2707800,2651700,2706900,0.04591333335629,0
+SUNE.US,D,20130315,000000,2656800,2699400,2540840,2540840,0.28127333347397,0
+SUNE.US,D,20130318,000000,2553440,2563500,2538440,2556000,0.06466666669900001,0
+SUNE.US,D,20130319,000000,2556000,2556000,2485500,2538440,0.11297333338982,0
+SUNE.US,D,20130320,000000,2543240,2543240,2503200,2515800,0.09648000004824,0
+SUNE.US,D,20130321,000000,2483100,2543240,2481900,2513100,0.06803333336735,0
+SUNE.US,D,20130322,000000,2515800,2573700,2489400,2543240,0.12166666672750001,0
+SUNE.US,D,20130325,000000,2561100,2611500,2515800,2558400,0.05404666669369,0
+SUNE.US,D,20130326,000000,2566040,2566040,2504100,2515800,0.023646666678489997,0
+SUNE.US,D,20130327,000000,2503200,2503200,2452800,2473040,0.04892000002446,0
+SUNE.US,D,20130328,000000,2467960,2495700,2456700,2470360,0.03166000001583,0
+SUNE.US,D,20130401,000000,2490440,2490440,2465400,2470360,0.02811333334739,0
+SUNE.US,D,20130402,000000,2488200,2513100,2488200,2490440,0.02030666667682,0
+SUNE.US,D,20130403,000000,2493160,2493160,2473040,2473040,0.0036333333351500005,0
+SUNE.US,D,20130404,000000,2473040,2498100,2473040,2475440,0.016053333341360002,0
+SUNE.US,D,20130405,000000,2478000,2490440,2465400,2465400,0.02311333334489,0
+SUNE.US,D,20130408,000000,2478000,2538440,2420100,2445300,0.04565333335616,0
+SUNE.US,D,20130409,000000,2437800,2508160,2407500,2417700,0.06910000003455,0
+SUNE.US,D,20130410,000000,2427760,2465400,2427760,2450400,0.04530000002265,0
+SUNE.US,D,20130411,000000,2447840,2452800,2430760,2452800,0.02254666667794,0
+SUNE.US,D,20130412,000000,2450400,2452800,2410200,2435240,0.02083333334375,0
+SUNE.US,D,20130415,000000,2442900,2475140,2427760,2455360,0.01825333334246,0
+SUNE.US,D,20130416,000000,2470360,2485500,2440200,2473040,0.00904666667119,0
+SUNE.US,D,20130417,000000,2485500,2513100,2440200,2455360,0.01939333334303,0
+SUNE.US,D,20130418,000000,2442900,2561100,2442900,2518200,0.03414666668374,0
+SUNE.US,D,20130419,000000,2528400,2530800,2493160,2493160,0.020973333343820004,0
+SUNE.US,D,20130422,000000,2498100,2515800,2437800,2490440,0.042213333354440004,0
+SUNE.US,D,20130423,000000,2490440,2519700,2490440,2513100,0.05714666669524,0
+SUNE.US,D,20130424,000000,2503200,2513100,2478000,2508300,0.01905333334286,0
+SUNE.US,D,20130425,000000,2508300,2528400,2478000,2478000,0.06806666670070001,0
+SUNE.US,D,20130426,000000,2513100,2520140,2483100,2500640,0.03145333334906,0
+SUNE.US,D,20130429,000000,2500640,2500640,2435240,2490440,0.03428000001714,0
+SUNE.US,D,20130430,000000,2475440,2485500,2452800,2470360,0.01184000000592,0
+SUNE.US,D,20130501,000000,2463000,2463000,2435240,2440200,0.00645333333656,0
+SUNE.US,D,20130502,000000,2437800,2452800,2414840,2450400,0.05459333336063,0
+SUNE.US,D,20130503,000000,2403600,2452800,2403600,2432700,0.04929333335798,0
+SUNE.US,D,20130506,000000,2417700,2490440,2417700,2467960,0.055673333361169995,0
+SUNE.US,D,20130507,000000,2485500,2490440,2450400,2452800,0.0172000000086,0
+SUNE.US,D,20130508,000000,2450400,2535760,2450400,2535760,0.12476666672905001,0
+SUNE.US,D,20130509,000000,2545960,2575800,2540840,2540840,0.055346666694340005,0
+SUNE.US,D,20130510,000000,2465400,2488200,2445300,2488200,0.05884000002942,0
+SUNE.US,D,20130513,000000,2475440,2520760,2455360,2470360,0.02001333334334,0
+SUNE.US,D,20130514,000000,2490440,2533500,2488200,2498100,0.01927333334297,0
+SUNE.US,D,20130515,000000,2473040,2503200,2470360,2475440,0.02728666668031,0
+SUNE.US,D,20130516,000000,2483100,2483100,2437800,2437800,0.0364000000182,0
+SUNE.US,D,20130517,000000,2452800,2505600,2452800,2455360,0.01554666667444,0
+SUNE.US,D,20130520,000000,2465400,2488200,2452800,2457900,0.058973333362820006,0
+SUNE.US,D,20130521,000000,2485500,2493160,2465400,2490440,0.046453333356559996,0
+SUNE.US,D,20130522,000000,2480560,2490440,2470360,2470360,0.012333333339500001,0
+SUNE.US,D,20130523,000000,2493160,2493160,2470500,2490440,0.03344666668339,0
+SUNE.US,D,20130524,000000,2490440,2515800,2490440,2493160,0.03984000001992,0
+SUNE.US,D,20130528,000000,2500640,2613600,2500640,2581040,0.0899333333783,0
+SUNE.US,D,20130529,000000,2596200,2611500,2578640,2588700,0.03383333335025,0
+SUNE.US,D,20130530,000000,2583760,2591240,2543240,2578640,0.04125333335396,0
+SUNE.US,D,20130531,000000,2564240,2564240,2540840,2559000,0.027306666680320002,0
+SUNE.US,D,20130603,000000,2545960,2583760,2510700,2571000,0.03979333335323,0
+SUNE.US,D,20130604,000000,2583760,2611500,2568760,2573700,0.04208000002104,0
+SUNE.US,D,20130605,000000,2596200,2638800,2528400,2626200,0.05857333336262,0
+SUNE.US,D,20130606,000000,2636540,2686800,2568760,2606240,0.05597333336132,0
+SUNE.US,D,20130607,000000,2631440,2631440,2568760,2568760,0.03198666668266,0
+SUNE.US,D,20130610,000000,2586160,2689200,2586160,2661440,0.0594666666964,0
+SUNE.US,D,20130611,000000,2618840,2624100,2603700,2624100,0.017653333342160002,0
+SUNE.US,D,20130612,000000,2639100,2654540,2601000,2606240,0.03039333334853,0
+SUNE.US,D,20130613,000000,2585560,2659640,2585560,2598300,0.05967333336317,0
+SUNE.US,D,20130614,000000,2606240,2649600,2595900,2636840,0.052986666693159996,0
+SUNE.US,D,20130617,000000,2657100,2672240,2593500,2613600,0.05085333335876,0
+SUNE.US,D,20130618,000000,2593500,2680360,2555100,2669840,0.0629333333648,0
+SUNE.US,D,20130619,000000,2659640,2686360,2567860,2575040,0.03972666668653,0
+SUNE.US,D,20130620,000000,2555100,2565140,2480840,2511440,0.09854000004927001,0
+SUNE.US,D,20130621,000000,2498700,2547300,2478300,2542360,0.04975333335821001,0
+SUNE.US,D,20130624,000000,2516560,2530500,2455200,2475760,0.03301333334984,0
+SUNE.US,D,20130625,000000,2478300,2478300,2445000,2470500,0.06192000003096,0
+SUNE.US,D,20130626,000000,2496300,2521800,2470500,2519240,0.06094000003047,0
+SUNE.US,D,20130627,000000,2521800,2521800,2445000,2445000,0.04048000002024,0
+SUNE.US,D,20130628,000000,2480840,2480840,2447100,2457900,0.04629333335648,0
+SUNE.US,D,20130701,000000,2470500,2493440,2470500,2475760,0.04880666669107,0
+SUNE.US,D,20130702,000000,2485960,2534100,2470500,2511440,0.06650666669992,0
+SUNE.US,D,20130703,000000,2470500,2506500,2470500,2506500,0.005333333336,0
+SUNE.US,D,20130705,000000,2531840,2587960,2531840,2555100,0.20447333343556998,0
+SUNE.US,D,20130708,000000,2555100,2584360,2555100,2555100,0.04138000002069,0
+SUNE.US,D,20130709,000000,2572960,2598300,2565140,2565140,0.0264000000132,0
+SUNE.US,D,20130710,000000,2570100,2570100,2468100,2514000,0.0798666667066,0
+SUNE.US,D,20130711,000000,2544600,2544600,2478300,2503800,0.05536000002768,0
+SUNE.US,D,20130712,000000,2483400,2539500,2478300,2519240,0.03535333335101,0
+SUNE.US,D,20130715,000000,2542360,2577900,2521800,2567860,0.0534666666934,0
+SUNE.US,D,20130716,000000,2560040,2627560,2560040,2587960,0.06443333336555,0
+SUNE.US,D,20130717,000000,2585560,2606240,2585560,2590800,0.011000000005499999,0
+SUNE.US,D,20130718,000000,2606240,2618840,2595900,2608500,0.02172000001086,0
+SUNE.US,D,20130719,000000,2624100,2629040,2593500,2608500,0.0231333333449,0
+SUNE.US,D,20130722,000000,2631600,2688000,2608500,2664900,0.02788666668061,0
+SUNE.US,D,20130723,000000,2679300,2728500,2675100,2703300,0.05044000002522,0
+SUNE.US,D,20130724,000000,2713500,2738840,2685140,2692800,0.10454000005227,0
+SUNE.US,D,20130725,000000,2700900,2769600,2688000,2715600,0.031333333349,0
+SUNE.US,D,20130726,000000,2715600,2733460,2695360,2695360,0.17688000008844001,0
+SUNE.US,D,20130729,000000,2695360,2695360,2621400,2649600,0.09221333337944,0
+SUNE.US,D,20130730,000000,2608500,2685140,2608500,2685140,0.00983333333825,0
+SUNE.US,D,20130731,000000,2675100,2715600,2651700,2708240,0.13314000006657,0
+SUNE.US,D,20130801,000000,2718600,2810560,2682600,2715600,0.17780000008889998,0
+SUNE.US,D,20130802,000000,2705700,2756700,2669840,2731200,0.06124000003062,0
+SUNE.US,D,20130805,000000,2728800,2801240,2646900,2736300,0.12361333339514,0
+SUNE.US,D,20130806,000000,2715600,2726240,2643300,2680360,0.09878666671606,0
+SUNE.US,D,20130807,000000,2659640,2704360,2606240,2675100,0.09875333338271,0
+SUNE.US,D,20130808,000000,2733460,2887360,2680360,2882100,0.27328666680331,0
+SUNE.US,D,20130809,000000,2882100,2882100,2828560,2882100,0.09246000004622999,0
+SUNE.US,D,20130812,000000,2738840,2861400,2738840,2838900,0.04618666668976,0
+SUNE.US,D,20130813,000000,2828560,2869640,2812800,2830200,0.19417333343042,0
+SUNE.US,D,20130814,000000,2835900,2856300,2746500,2832900,0.06738666670036,0
+SUNE.US,D,20130815,000000,2853600,2869640,2762240,2861400,0.15770000007885002,0
+SUNE.US,D,20130816,000000,2876840,2905200,2869640,2894540,0.07728000003864001,0
+SUNE.US,D,20130819,000000,2899800,2920500,2890040,2899800,0.022600000011299998,0
+SUNE.US,D,20130820,000000,2903700,2922740,2866960,2871300,0.19398000009699,0
+SUNE.US,D,20130821,000000,2876840,2923040,2844000,2890040,0.1166000000583,0
+SUNE.US,D,20130822,000000,2850900,2910140,2764640,2910140,0.08724666671029001,0
+SUNE.US,D,20130823,000000,2923040,3032400,2905200,2978700,0.10548000005274,0
+SUNE.US,D,20130826,000000,3012300,3012300,2879400,2940440,0.08852000004426,0
+SUNE.US,D,20130827,000000,2920500,2920500,2844000,2894540,0.01650000000825,0
+SUNE.US,D,20130828,000000,2874160,3073200,2874160,3061040,0.13760666673547,0
+SUNE.US,D,20130829,000000,3058800,3155560,3026700,3112200,0.11035333338851,0
+SUNE.US,D,20130830,000000,3121960,3129900,2989640,3086240,0.10304666671819,0
+SUNE.US,D,20130903,000000,3102740,3129160,2989360,3020240,0.10316000005157999,0
+SUNE.US,D,20130904,000000,3015140,3105900,2989360,3017100,0.08497333337582001,0
+SUNE.US,D,20130905,000000,3015140,3072140,2989360,3017100,0.10914666672124,0
+SUNE.US,D,20130906,000000,3014840,3066440,2999100,3045300,0.06164666669749,0
+SUNE.US,D,20130909,000000,3045300,3091360,3025360,3052960,0.08246666670790001,0
+SUNE.US,D,20130910,000000,3067040,3105900,3015140,3053700,0.1095333333881,0
+SUNE.US,D,20130911,000000,3042600,3061040,2953500,3001960,0.06565333336616,0
+SUNE.US,D,20130912,000000,3035560,3048760,2978400,3032700,0.053866666693600004,0
+SUNE.US,D,20130913,000000,3025640,3098560,3009900,3012600,0.09931333338299,0
+SUNE.US,D,20130916,000000,3035560,3061640,2981400,3031040,0.07587333337127,0
+SUNE.US,D,20130917,000000,3017100,3032700,2986800,2996700,0.02274666667804,0
+SUNE.US,D,20130918,000000,3004200,3056540,2965500,2989360,0.0727333333697,0
+SUNE.US,D,20130919,000000,3004200,3019960,2974040,2994160,0.07716666670525,0
+SUNE.US,D,20130920,000000,2996700,3053700,2996700,3035560,0.06256666669795,0
+SUNE.US,D,20130923,000000,3012600,3053700,2984540,3031040,0.02082666667708,0
+SUNE.US,D,20130924,000000,3028500,3056540,3012600,3017100,0.06607333336637,0
+SUNE.US,D,20130925,000000,3028500,3031040,2994160,2994160,0.014666666674,0
+SUNE.US,D,20130926,000000,3001960,3092700,2984540,2986800,0.013906666673620002,0
+SUNE.US,D,20130927,000000,2978400,3043200,2978400,3043200,0.027413333347040002,0
+SUNE.US,D,20130930,000000,3009900,3015140,2921840,2929800,0.04556000002278,0
+SUNE.US,D,20131001,000000,2934600,2934600,2874900,2874900,0.013906666673620002,0
+SUNE.US,D,20131002,000000,2872040,2916440,2748300,2784600,0.083333333375,0
+SUNE.US,D,20131003,000000,2764040,2764040,2657700,2735100,0.1074000000537,0
+SUNE.US,D,20131004,000000,2732560,2732560,2693700,2722500,0.01509333334088,0
+SUNE.US,D,20131007,000000,2693700,2745760,2693700,2745760,0.06875333336771,0
+SUNE.US,D,20131008,000000,2719640,2745760,2670600,2693700,0.06717333336692,0
+SUNE.US,D,20131009,000000,2678400,2709300,2626200,2680960,0.0903333333785,0
+SUNE.US,D,20131010,000000,2693700,2743040,2647040,2719640,0.16176000008088,0
+SUNE.US,D,20131011,000000,2660100,2696400,2660100,2696400,0.049040000024520004,0
+SUNE.US,D,20131014,000000,2691160,2740500,2678400,2711700,0.05636000002818,0
+SUNE.US,D,20131015,000000,2711700,2766600,2699400,2740500,0.052893333359780005,0
+SUNE.US,D,20131016,000000,2750700,2750700,2724760,2727600,0.024320000012160004,0
+SUNE.US,D,20131017,000000,2745760,2782040,2735100,2779360,0.047486666690410004,0
+SUNE.US,D,20131018,000000,2791800,2791800,2740500,2740500,0.0614000000307,0
+SUNE.US,D,20131021,000000,2764040,2839200,2764040,2839200,0.05752666669543,0
+SUNE.US,D,20131022,000000,2849240,2906700,2818200,2885840,0.05709333336188,0
+SUNE.US,D,20131023,000000,2877600,2975840,2877600,2913760,0.08338666670836001,0
+SUNE.US,D,20131024,000000,2913760,2945700,2883160,2945700,0.01923333334295,0
+SUNE.US,D,20131025,000000,2883160,2934600,2877600,2903700,0.01506000000753,0
+SUNE.US,D,20131028,000000,2929800,3017100,2918840,2989360,0.025093333345879997,0
+SUNE.US,D,20131029,000000,3007040,3007040,2888240,2934600,0.03437333335052,0
+SUNE.US,D,20131030,000000,2934600,2963100,2877600,2931900,0.01621333334144,0
+SUNE.US,D,20131031,000000,2916440,3025640,2916440,2955300,0.01664000000832,0
+SUNE.US,D,20131101,000000,2942560,3012600,2888240,2929800,0.00965333333816,0
+SUNE.US,D,20131104,000000,2916440,2916440,2877600,2877600,0.01544000000772,0
+SUNE.US,D,20131105,000000,3015140,3015140,2880300,2890040,0.01228666667281,0
+SUNE.US,D,20131106,000000,2913760,3009900,2884500,2924700,0.02449333334558,0
+SUNE.US,D,20131107,000000,2955300,3012600,2913760,2968640,0.045340000022669996,0
+SUNE.US,D,20131108,000000,3118040,3172800,3035560,3081760,0.02354666667844,0
+SUNE.US,D,20131111,000000,3087600,3108900,3048760,3061640,0.08146000004073001,0
+SUNE.US,D,20131112,000000,3045900,3108900,2810560,2826000,0.09086000004542999,0
+SUNE.US,D,20131113,000000,2815200,2846700,2693700,2699400,0.06292666669813,0
+SUNE.US,D,20131114,000000,2670600,2680640,2634440,2649900,0.11197333338932,0
+SUNE.US,D,20131115,000000,2631600,2704040,2577300,2629040,0.10308000005154,0
+SUNE.US,D,20131118,000000,2618560,2769000,2616160,2750700,0.10887333338777,0
+SUNE.US,D,20131119,000000,2750700,2805300,2693700,2737960,0.02702666668018,0
+SUNE.US,D,20131120,000000,2766600,2848940,2755960,2776500,0.024786666679059998,0
+SUNE.US,D,20131121,000000,2815200,2836200,2732560,2797500,0.10770666672052,0
+SUNE.US,D,20131122,000000,2766600,2903700,2745760,2862000,0.039766666686550003,0
+SUNE.US,D,20131125,000000,2903700,2927100,2883160,2909100,0.05057333335862001,0
+SUNE.US,D,20131126,000000,2909100,2968640,2877600,2965500,0.07180000003590001,0
+SUNE.US,D,20131127,000000,2978400,2978400,2963100,2965500,0.022393333344530003,0
+SUNE.US,D,20131129,000000,2978400,3001960,2963100,2974040,0.03225333334946,0
+SUNE.US,D,20131202,000000,3001960,3001960,2963100,2978400,0.01235333333951,0
+SUNE.US,D,20131203,000000,2989360,2989360,2877600,2939400,0.03938666668636,0
+SUNE.US,D,20131204,000000,2895760,2994160,2877600,2906700,0.06758000003379,0
+SUNE.US,D,20131205,000000,2903700,2965500,2877600,2898900,0.04210666668772,0
+SUNE.US,D,20131206,000000,2900700,2913760,2898900,2913760,0.10810000005405,0
+SUNE.US,D,20131209,000000,2931900,2984540,2913760,2950040,0.06292666669813,0
+SUNE.US,D,20131210,000000,2939400,2952900,2906700,2942560,0.03668000001834,0
+SUNE.US,D,20131211,000000,2942560,2950040,2918840,2924700,0.11042000005521001,0
+SUNE.US,D,20131212,000000,2955600,2955600,2903400,2950360,0.05442666669388,0
+SUNE.US,D,20131213,000000,2939700,2963700,2911200,2942860,0.02322000001161,0
+SUNE.US,D,20131216,000000,2906400,2966400,2906400,2937300,0.00989333333828,0
+SUNE.US,D,20131217,000000,2924700,2930100,2903400,2908940,0.01736666667535,0
+SUNE.US,D,20131218,000000,2903400,2971500,2876840,2948240,0.01584000000792,0
+SUNE.US,D,20131219,000000,2916160,2971500,2903400,2939700,0.014840000007420001,0
+SUNE.US,D,20131220,000000,2930100,2974200,2908940,2974200,0.0267333333467,0
+SUNE.US,D,20131223,000000,2955600,2955600,2890040,2906400,0.04224666668779,0
+SUNE.US,D,20131224,000000,2890040,2903400,2876840,2903400,0.02052666667693,0
+SUNE.US,D,20131226,000000,2898300,2903400,2876840,2887500,0.01256000000628,0
+SUNE.US,D,20131227,000000,2887500,2934600,2879400,2898300,0.04718666669026,0
+SUNE.US,D,20131230,000000,2890040,2939700,2890040,2939700,0.03670000001835,0
+SUNE.US,D,20131231,000000,2921840,2942860,2890040,2926800,0.018360000009180002,0
+SUNE.US,D,20140102,000000,2937300,2939700,2876840,2908940,0.045586666689459994,0
+SUNE.US,D,20140103,000000,2890040,2930100,2832000,2832000,0.10849333338758001,0
+SUNE.US,D,20140106,000000,2931900,2942860,2855840,2871440,0.12787333339727,0
+SUNE.US,D,20140107,000000,2895140,2937300,2874160,2906400,0.13320666673327,0
+SUNE.US,D,20140108,000000,2890040,2913460,2866960,2890040,0.07536000003768,0
+SUNE.US,D,20140109,000000,2937300,2939700,2879400,2939700,0.04795333335731,0
+SUNE.US,D,20140110,000000,2942860,3045140,2921840,3045140,0.25004666679168996,0
+SUNE.US,D,20140113,000000,3008560,3111160,2976440,3008560,0.08107333337387,0
+SUNE.US,D,20140114,000000,3013500,3021900,2948240,3018600,0.09552666671443,0
+SUNE.US,D,20140115,000000,3039440,3114440,3021900,3024440,0.10140666671737,0
+SUNE.US,D,20140116,000000,3066760,3069000,2997900,3045140,0.061273333363970006,0
+SUNE.US,D,20140117,000000,3047860,3087300,3005700,3074240,0.07840666670587,0
+SUNE.US,D,20140121,000000,3140240,3142960,3089540,3089540,0.13245333339956,0
+SUNE.US,D,20140122,000000,3142960,3142960,3113700,3127200,0.04984666669159,0
+SUNE.US,D,20140123,000000,3113700,3142960,3087300,3111160,0.09109333337888,0
+SUNE.US,D,20140124,000000,3087300,3113700,3021900,3027300,0.03958666668646,0
+SUNE.US,D,20140127,000000,3047860,3127200,2961300,3011100,0.06645333336656,0
+SUNE.US,D,20140128,000000,3052640,3150300,3018600,3137240,0.07536000003768,0
+SUNE.US,D,20140129,000000,3142960,3152560,3087300,3124200,0.07878666670606001,0
+SUNE.US,D,20140130,000000,3142960,3142960,3052640,3134400,0.02481333334574,0
+SUNE.US,D,20140131,000000,3124200,3152560,3124200,3134400,0.04718666669026,0
+SUNE.US,D,20140203,000000,3144760,3216300,3084300,3157500,0.16850000008425,0
+SUNE.US,D,20140204,000000,3185560,3216300,3121360,3142960,0.06756000003378,0
+SUNE.US,D,20140205,000000,3166200,3168900,3052640,3069000,0.07236000003618,0
+SUNE.US,D,20140206,000000,3078900,3080100,3006000,3052640,0.02527333334597,0
+SUNE.US,D,20140207,000000,3029840,3084300,2990240,3078900,0.03761333335214,0
+SUNE.US,D,20140210,000000,3155240,3155240,3087300,3108900,0.033580000016790006,0
+SUNE.US,D,20140211,000000,3129160,3142960,3115040,3134400,0.01880666667607,0
+SUNE.US,D,20140212,000000,3160500,3168900,3078900,3095100,0.08977333337822,0
+SUNE.US,D,20140213,000000,3074240,3131840,3042300,3084300,0.03981333335324,0
+SUNE.US,D,20140214,000000,3007040,3176540,3007040,3176540,0.057833333362249995,0
+SUNE.US,D,20140218,000000,3166200,3333440,3166200,3318300,0.053640000026820005,0
+SUNE.US,D,20140219,000000,3310640,3357000,3287560,3294600,0.01314000000657,0
+SUNE.US,D,20140220,000000,3278840,3323560,3178800,3305240,0.0460666666897,0
+SUNE.US,D,20140221,000000,3323560,3323560,3265640,3305240,0.05588666669461,0
+SUNE.US,D,20140224,000000,3323560,3376960,3312300,3349640,0.05110666669222,0
+SUNE.US,D,20140225,000000,3342300,3369300,3336900,3342300,0.04978000002489,0
+SUNE.US,D,20140226,000000,3376960,3457500,3349640,3426160,0.0270000000135,0
+SUNE.US,D,20140227,000000,3418040,3463040,3413100,3420160,0.03668666668501,0
+SUNE.US,D,20140228,000000,3444760,3657600,3444760,3538800,0.054840000027420004,0
+SUNE.US,D,20140303,000000,3499200,3499200,3340200,3369300,0.06482666669908001,0
+SUNE.US,D,20140304,000000,3369300,3436360,3369300,3420900,0.05076666669205,0
+SUNE.US,D,20140305,000000,3418040,3444440,3366440,3402600,0.01864666667599,0
+SUNE.US,D,20140306,000000,3407840,3447600,3349640,3386840,0.02968666668151,0
+SUNE.US,D,20140307,000000,3418040,3444760,3328200,3405440,0.04204000002102,0
+SUNE.US,D,20140310,000000,3444760,3444760,3363000,3426160,0.04006000002003,0
+SUNE.US,D,20140311,000000,3284700,3397360,3268200,3397360,0.041233333353950005,0
+SUNE.US,D,20140312,000000,3297440,3327600,3152560,3257700,0.12144000006072,0
+SUNE.US,D,20140313,000000,3344400,3344400,3131840,3134400,0.029840000014919998,0
+SUNE.US,D,20140314,000000,3131840,3288600,3131840,3150300,0.06981333336824,0
+SUNE.US,D,20140317,000000,3189900,3289960,3039440,3137240,0.1641333334154,0
+SUNE.US,D,20140318,000000,3142960,3195600,3142960,3192600,0.042606666687969995,0
+SUNE.US,D,20140319,000000,3195600,3458840,3195600,3320700,0.06972000003486001,0
+SUNE.US,D,20140320,000000,3314840,3374560,3280640,3333440,0.04212000002106,0
+SUNE.US,D,20140321,000000,3369600,3483000,3328200,3453900,0.07699333337183,0
+SUNE.US,D,20140324,000000,3494240,3494240,3458840,3462000,0.03348666668341,0
+SUNE.US,D,20140325,000000,3494240,3494240,3462000,3491400,0.02372000001186,0
+SUNE.US,D,20140326,000000,3476100,3476100,3379800,3379800,0.0796000000398,0
+SUNE.US,D,20140327,000000,3360440,3435300,3331360,3342300,0.02962666668148,0
+SUNE.US,D,20140328,000000,3340200,3382200,3328200,3328200,0.0238000000119,0
+SUNE.US,D,20140331,000000,3367200,3483000,3367200,3426900,0.03978666668656,0
+SUNE.US,D,20140401,000000,3473240,3508360,3392840,3473240,0.04575333335621,0
+SUNE.US,D,20140402,000000,3512240,3526200,3473240,3473240,0.02177333334422,0
+SUNE.US,D,20140403,000000,3521700,3521700,3384760,3426900,0.02950666668142,0
+SUNE.US,D,20140404,000000,3458840,3485840,3328200,3424800,0.05190666669262,0
+SUNE.US,D,20140407,000000,3403640,3456300,3347560,3403640,0.03501333335084,0
+SUNE.US,D,20140408,000000,3419100,3458840,3389240,3444760,0.028380000014190002,0
+SUNE.US,D,20140409,000000,3467240,3512240,3465160,3491400,0.01998000000999,0
+SUNE.US,D,20140410,000000,3496360,3561760,3480900,3504440,0.04001333335334,0
+SUNE.US,D,20140411,000000,3473240,3590100,3435300,3478500,0.07326000003663001,0
+SUNE.US,D,20140414,000000,3470100,3563840,3465160,3485840,0.02092000001046,0
+SUNE.US,D,20140415,000000,3512240,3566240,3465160,3483000,0.04157333335412,0
+SUNE.US,D,20140416,000000,3579000,3579000,3470100,3483000,0.00544000000272,0
+SUNE.US,D,20140417,000000,3584240,3584240,3491400,3512240,0.00454666666894,0
+SUNE.US,D,20140421,000000,3512240,3595500,3509400,3526200,0.08106666670719999,0
+SUNE.US,D,20140422,000000,3480900,3574040,3467240,3526200,0.022473333344570003,0
+SUNE.US,D,20140423,000000,3507000,3507000,3331360,3360440,0.09821333338244,0
+SUNE.US,D,20140424,000000,3349960,3448640,3254700,3409360,0.060133333363399995,0
+SUNE.US,D,20140425,000000,3419100,3483000,3344700,3387160,0.01356000000678,0
+SUNE.US,D,20140428,000000,3409360,3409360,3160800,3227860,0.07634000003817,0
+SUNE.US,D,20140429,000000,3235360,3280640,3188400,3235360,0.014220000007110002,0
+SUNE.US,D,20140430,000000,3216900,3222440,3163940,3220040,0.03114000001557,0
+SUNE.US,D,20140501,000000,3222440,3256800,3211640,3214200,0.01214000000607,0
+SUNE.US,D,20140502,000000,3220040,3237000,3163940,3163940,0.02410666667872,0
+SUNE.US,D,20140505,000000,3083400,3254700,3083400,3243300,0.04736000002368,0
+SUNE.US,D,20140506,000000,3270000,3302700,3216900,3265200,0.028860000014430003,0
+SUNE.US,D,20140507,000000,3176840,3289500,3080400,3182860,0.06232666669783,0
+SUNE.US,D,20140508,000000,3123900,3182860,3070960,3080400,0.06021333336344,0
+SUNE.US,D,20140509,000000,3115040,3150600,2913000,3028500,0.09188000004594,0
+SUNE.US,D,20140512,000000,3049040,3163940,2990560,3086540,0.06482666669908001,0
+SUNE.US,D,20140513,000000,3086540,3097640,2955900,3031040,0.07529333337098,0
+SUNE.US,D,20140514,000000,3051760,3086540,2931900,2964000,0.056533333361600005,0
+SUNE.US,D,20140515,000000,2995960,2995960,2921540,2964000,0.0644666666989,0
+SUNE.US,D,20140516,000000,2964000,2992960,2934600,2966840,0.006386666669860001,0
+SUNE.US,D,20140519,000000,2955900,3063000,2948240,3012000,0.08984666671159,0
+SUNE.US,D,20140520,000000,3003460,3019960,2913000,2969840,0.04258666668796,0
+SUNE.US,D,20140521,000000,2995960,3046500,2966840,3006760,0.07175333336921,0
+SUNE.US,D,20140522,000000,2956200,3009600,2942860,2942860,0.0224666666779,0
+SUNE.US,D,20140523,000000,2926800,3006760,2862900,2908200,0.04522000002261,0
+SUNE.US,D,20140527,000000,2926800,3006760,2865760,2945700,0.14080666673707,0
+SUNE.US,D,20140528,000000,2988300,3003460,2908200,2953500,0.03901333335284,0
+SUNE.US,D,20140529,000000,3033000,3033000,2937300,3009160,0.07609333337138,0
+SUNE.US,D,20140530,000000,3031040,3046500,3009160,3022800,0.01174000000587,0
+SUNE.US,D,20140602,000000,3012000,3100500,3012000,3051760,0.0417333333542,0
+SUNE.US,D,20140603,000000,3077860,3116400,3035840,3060000,0.02309333334488,0
+SUNE.US,D,20140604,000000,3075900,3131840,3065560,3115040,0.03400666668367,0
+SUNE.US,D,20140605,000000,3035560,3328200,3035560,3273000,0.04188000002094,0
+SUNE.US,D,20140606,000000,3299560,3411760,3275400,3312000,0.013826666673579999,0
+SUNE.US,D,20140609,000000,3314840,3400800,3256800,3323560,0.0430000000215,0
+SUNE.US,D,20140610,000000,3403640,3429600,3355200,3389700,0.0255333333461,0
+SUNE.US,D,20140611,000000,3439200,3439200,3280640,3363600,0.03207333334937,0
+SUNE.US,D,20140612,000000,3372440,3492900,3276760,3369600,0.05709333336188,0
+SUNE.US,D,20140613,000000,3355200,3422700,3318000,3390000,0.04683333335675,0
+SUNE.US,D,20140616,000000,3319040,3425840,3319040,3367200,0.016533333341600003,0
+SUNE.US,D,20140617,000000,3385040,3427960,3317560,3390000,0.01803333334235,0
+SUNE.US,D,20140618,000000,3312000,3426160,3312000,3425840,0.02109333334388,0
+SUNE.US,D,20140619,000000,3395560,3433500,3357000,3433500,0.01157333333912,0
+SUNE.US,D,20140620,000000,3395560,3430800,3313500,3414600,0.02297333334482,0
+SUNE.US,D,20140623,000000,3398700,3417300,3323240,3417300,0.01595333334131,0
+SUNE.US,D,20140624,000000,3387160,3398700,3304500,3336600,0.02288000001144,0
+SUNE.US,D,20140625,000000,3387160,3425840,3304500,3398700,0.02576666667955,0
+SUNE.US,D,20140626,000000,3386840,3427960,3304800,3417300,0.0312000000156,0
+SUNE.US,D,20140627,000000,3393160,3503700,3385040,3503700,0.027893333347280003,0
+SUNE.US,D,20140630,000000,3433500,3452100,3344400,3352500,0.02796666668065,0
+SUNE.US,D,20140701,000000,3357000,3503700,3357000,3479840,0.07219333336943,0
+SUNE.US,D,20140702,000000,3447600,3497840,3442640,3497840,0.15312000007656,0
+SUNE.US,D,20140703,000000,3444760,3526200,3377700,3526200,0.02834000001417,0
+SUNE.US,D,20140707,000000,3505800,3529800,3415960,3526200,0.05714666669524,0
+SUNE.US,D,20140708,000000,3450000,3474600,3320100,3450000,0.04796000002398,0
+SUNE.US,D,20140709,000000,3404100,3503700,3395560,3452100,0.028813333347740003,0
+SUNE.US,D,20140710,000000,3409640,3471440,3372440,3436360,0.022166666677750003,0
+SUNE.US,D,20140711,000000,3452100,3477440,3355200,3412200,0.01349333334008,0
+SUNE.US,D,20140714,000000,3323240,3407240,3323240,3357000,0.051933333359300005,0
+SUNE.US,D,20140715,000000,3385040,3387160,3323240,3367200,0.03483333335075,0
+SUNE.US,D,20140716,000000,3401560,3412200,3338400,3355200,0.0206000000103,0
+SUNE.US,D,20140717,000000,3327900,3333160,3250500,3250500,0.0242666666788,0
+SUNE.US,D,20140718,000000,3244800,3276760,3129160,3233560,0.15388000007694,0
+SUNE.US,D,20140721,000000,3220800,3290840,3064500,3169800,0.043173333354920004,0
+SUNE.US,D,20140722,000000,3155560,3160800,3001960,3023840,0.08233333337450001,0
+SUNE.US,D,20140723,000000,3061640,3139960,3055800,3126440,0.024773333345720003,0
+SUNE.US,D,20140724,000000,3150600,3223500,3139960,3177140,0.01812000000906,0
+SUNE.US,D,20140725,000000,3179840,3201900,3091040,3150600,0.02436000001218,0
+SUNE.US,D,20140728,000000,3045140,3201900,3045140,3114440,0.03378666668356,0
+SUNE.US,D,20140729,000000,3150600,3179840,3074840,3074840,0.04541333335604,0
+SUNE.US,D,20140730,000000,3088500,3088500,2967140,3015900,0.03725333335196,0
+SUNE.US,D,20140731,000000,2967140,3134100,2967140,2977500,0.026253333346460003,0
+SUNE.US,D,20140801,000000,2969840,3069600,2959040,2980500,0.1291333333979,0
+SUNE.US,D,20140804,000000,3026700,3085640,2996700,3085640,0.045200000022599995,0
+SUNE.US,D,20140805,000000,3050700,3079800,2990840,3079800,0.04315333335491,0
+SUNE.US,D,20140806,000000,3069600,3120300,2983640,3026700,0.04686000002343001,0
+SUNE.US,D,20140807,000000,3042300,3091040,2999400,3029840,0.03708000001854,0
+SUNE.US,D,20140808,000000,3052960,3096600,3034360,3065700,0.02201333334434,0
+SUNE.US,D,20140811,000000,3007360,3055800,2980500,3047860,0.02924000001462,0
+SUNE.US,D,20140812,000000,3034360,3082800,3007360,3010200,0.03521333335094,0
+SUNE.US,D,20140813,000000,3061640,3072600,2983640,3029840,0.023633333345150002,0
+SUNE.US,D,20140814,000000,3021300,3045140,2988600,3009600,0.02252000001126,0
+SUNE.US,D,20140815,000000,3055800,3055800,2929500,2961600,0.04589333335628,0
+SUNE.US,D,20140818,000000,2950360,3010200,2915560,2939700,0.16710666675022,0
+SUNE.US,D,20140819,000000,2918560,2961600,2880600,2912700,0.12025333339346,0
+SUNE.US,D,20140820,000000,2956200,3031800,2939700,3001960,0.070666666702,0
+SUNE.US,D,20140821,000000,2983640,3055800,2983640,3015900,0.01989333334328,0
+SUNE.US,D,20140822,000000,2961600,3047860,2939700,2980500,0.02382666667858,0
+SUNE.US,D,20140825,000000,3004500,3045140,2953500,3045140,0.02332000001166,0
+SUNE.US,D,20140826,000000,3047860,3085640,3037200,3061640,0.027086666680209998,0
+SUNE.US,D,20140827,000000,3072600,3088500,3010200,3072600,0.020400000010200002,0
+SUNE.US,D,20140828,000000,3087300,3087300,3012900,3059100,0.03538666668436,0
+SUNE.US,D,20140829,000000,3050700,3050700,3021300,3045140,0.00756000000378,0
+SUNE.US,D,20140902,000000,3039440,3039440,2897100,2996700,0.01166000000583,0
+SUNE.US,D,20140903,000000,2961600,3021300,2923800,2996700,0.05990000002995,0
+SUNE.US,D,20140904,000000,2986200,2986200,2959040,2972400,0.01898666667616,0
+SUNE.US,D,20140905,000000,2980960,3042300,2980960,3042300,0.02627333334647,0
+SUNE.US,D,20140908,000000,3045140,3074840,3045140,3064500,0.01880666667607,0
+SUNE.US,D,20140909,000000,3074840,3088500,3037200,3069600,0.0334666666834,0
+SUNE.US,D,20140910,000000,3039440,3140700,3039440,3123600,0.03211333334939,0
+SUNE.US,D,20140911,000000,3222440,3235360,3069000,3117300,0.08136000004068,0
+SUNE.US,D,20140912,000000,3158700,3194240,3038400,3087900,0.033806666683570005,0
+SUNE.US,D,20140915,000000,3114440,3229960,3090440,3229960,0.050000000025000005,0
+SUNE.US,D,20140916,000000,3153300,3255000,3145040,3145040,0.06730666670032,0
+SUNE.US,D,20140917,000000,3129160,3241360,3082040,3156000,0.08848000004424,0
+SUNE.US,D,20140918,000000,3191540,3224840,3153300,3184200,0.0678000000339,0
+SUNE.US,D,20140919,000000,3200240,3298800,3200240,3298800,0.04782666669058,0
+SUNE.US,D,20140922,000000,3298800,3308100,3187200,3267900,0.057440000028720004,0
+SUNE.US,D,20140923,000000,3205200,3281700,3177900,3227860,0.07069333336868,0
+SUNE.US,D,20140924,000000,3191540,3336900,3172500,3175200,0.05909333336288,0
+SUNE.US,D,20140925,000000,3227860,3314100,3172500,3189160,0.026493333346579998,0
+SUNE.US,D,20140926,000000,3164540,3207900,3000760,3044100,0.025060000012530004,0
+SUNE.US,D,20140929,000000,2987100,3099160,2987100,3011100,0.01894000000947,0
+SUNE.US,D,20140930,000000,3041240,3052040,2970300,3052040,0.0375333333521,0
+SUNE.US,D,20141001,000000,3061040,3079200,2877000,2971500,0.0886000000443,0
+SUNE.US,D,20141002,000000,2991600,3112500,2930100,3112500,0.07225333336946001,0
+SUNE.US,D,20141003,000000,3074240,3129160,3031040,3072000,0.05466000002733,0
+SUNE.US,D,20141006,000000,3110240,3117300,3016800,3016800,0.03498000001749,0
+SUNE.US,D,20141007,000000,2973160,2984540,2877000,2940000,0.0175333333421,0
+SUNE.US,D,20141008,000000,2943160,3028200,2931600,2948560,0.04520666668927,0
+SUNE.US,D,20141009,000000,3069000,3069000,2943160,2955000,0.05172000002586,0
+SUNE.US,D,20141010,000000,2989640,3013940,2901900,2901900,0.03601333335134,0
+SUNE.US,D,20141013,000000,2901900,2956500,2871440,2912560,0.042346666687840005,0
+SUNE.US,D,20141014,000000,2950640,3019640,2915560,2994760,0.025626666679480003,0
+SUNE.US,D,20141015,000000,2981400,3066440,2981400,3013940,0.0354666666844,0
+SUNE.US,D,20141016,000000,2981400,3101840,2981400,3099160,0.054333333360499995,0
+SUNE.US,D,20141017,000000,3085040,3134400,2987100,3008560,0.047866666690599996,0
+SUNE.US,D,20141020,000000,2994760,3044100,2984540,3044100,0.02859333334763,0
+SUNE.US,D,20141021,000000,3061040,3150900,3005700,3150900,0.058100000029050004,0
+SUNE.US,D,20141022,000000,3156000,3222440,3069000,3114440,0.02618666667976,0
+SUNE.US,D,20141023,000000,3210900,3235360,3137700,3187200,0.05105333335886,0
+SUNE.US,D,20141024,000000,3158700,3216300,3096300,3096300,0.05069333335868,0
+SUNE.US,D,20141027,000000,3153300,3158700,3101840,3153300,0.046386666689859996,0
+SUNE.US,D,20141028,000000,3187200,3196800,3090440,3177900,0.05064666669199,0
+SUNE.US,D,20141029,000000,3126440,3189160,3110240,3156000,0.03776000001888,0
+SUNE.US,D,20141030,000000,3129160,3175200,3091360,3162900,0.02754666668044,0
+SUNE.US,D,20141031,000000,3158700,3243300,3157500,3235360,0.03402666668368,0
+SUNE.US,D,20141103,000000,3232960,3255000,3172500,3252300,0.043673333355170006,0
+SUNE.US,D,20141104,000000,3205200,3296100,3177900,3285000,0.04800666669067,0
+SUNE.US,D,20141105,000000,3257100,3260400,3227860,3232960,0.020266666676799997,0
+SUNE.US,D,20141106,000000,3257100,3306600,3229960,3306600,0.034626666683980005,0
+SUNE.US,D,20141107,000000,3267900,3323240,3149100,3227860,0.023806666678570003,0
+SUNE.US,D,20141110,000000,3148340,3216300,3148340,3148340,0.01919333334293,0
+SUNE.US,D,20141111,000000,3158700,3267900,3150900,3219440,0.024040000012020002,0
+SUNE.US,D,20141112,000000,3184200,3189160,3145040,3148340,0.02288000001144,0
+SUNE.US,D,20141113,000000,3210900,3210900,3149100,3149100,0.00454666666894,0
+SUNE.US,D,20141114,000000,3134400,3153300,3120300,3145040,0.01164000000582,0
+SUNE.US,D,20141117,000000,3110240,3153300,3110240,3123600,0.02136000001068,0
+SUNE.US,D,20141118,000000,3117300,3145040,3038400,3114440,0.029020000014509998,0
+SUNE.US,D,20141119,000000,3142960,3142960,3046800,3052040,0.03374000001687,0
+SUNE.US,D,20141120,000000,3044100,3101840,3016800,3101840,0.035900000017950004,0
+SUNE.US,D,20141121,000000,3032700,3101840,3016800,3035840,0.028760000014379998,0
+SUNE.US,D,20141124,000000,3134400,3134400,3038400,3058200,0.05510000002755,0
+SUNE.US,D,20141125,000000,3076800,3141900,3076800,3076800,0.0170666666752,0
+SUNE.US,D,20141126,000000,3090440,3126440,3076800,3117300,0.01092666667213,0
+SUNE.US,D,20141128,000000,3142960,3145040,3133800,3137240,0.0067333333367000005,0
+SUNE.US,D,20141201,000000,3137240,3142960,3076800,3093300,0.01638666667486,0
+SUNE.US,D,20141202,000000,3079200,3134400,3079200,3126440,0.01514666667424,0
+SUNE.US,D,20141203,000000,3140240,3200240,3131840,3145040,0.01867333334267,0
+SUNE.US,D,20141204,000000,3172500,3187200,3096300,3114440,0.042240000021119994,0
+SUNE.US,D,20141205,000000,3096300,3200240,3085040,3110240,0.02814666668074,0
+SUNE.US,D,20141208,000000,3104400,3196800,3061040,3120300,0.01712000000856,0
+SUNE.US,D,20141209,000000,3076800,3182560,3076800,3131840,0.00352666666843,0
+SUNE.US,D,20141210,000000,3126440,3192900,3082040,3177900,0.020773333343720002,0
+SUNE.US,D,20141211,000000,3180760,3224100,3161100,3187200,0.010046666671690001,0
+SUNE.US,D,20141212,000000,3112200,3214200,3112200,3153000,0.007420000003710001,0
+SUNE.US,D,20141215,000000,3142200,3142200,3011700,3031800,0.03685333335176,0
+SUNE.US,D,20141216,000000,3050700,3070360,3008840,3014700,0.02901333334784,0
+SUNE.US,D,20141217,000000,3006000,3050700,3006000,3047560,0.031880000015940005,0
+SUNE.US,D,20141218,000000,3114160,3114160,3036760,3077860,0.02364000001182,0
+SUNE.US,D,20141219,000000,3025960,3119400,2991900,3020240,0.02776666668055,0
+SUNE.US,D,20141222,000000,3050700,3059700,2887040,2911960,0.044146666688740004,0
+SUNE.US,D,20141223,000000,2923340,2998200,2898300,2900700,0.054600000027300005,0
+SUNE.US,D,20141224,000000,2945700,2945700,2917360,2917360,0.00250000000125,0
+SUNE.US,D,20141226,000000,2956200,2963560,2911960,2952900,0.03134666668234,0
+SUNE.US,D,20141229,000000,2937000,2944800,2772900,2856300,0.12864666673099,0
+SUNE.US,D,20141230,000000,2856300,2892440,2781760,2865000,0.07838666670586,0
+SUNE.US,D,20141231,000000,2881500,2981400,2881500,2911960,0.04742666669038,0
+SUNE.US,D,20150102,000000,2964760,2964760,2884500,2961900,0.0326000000163,0
+SUNE.US,D,20150105,000000,2953500,2981400,2856300,2939400,0.045766666689550005,0
+SUNE.US,D,20150106,000000,2842800,2953500,2842800,2953500,0.010173333338420002,0
+SUNE.US,D,20150107,000000,2928600,2975400,2884500,2975400,0.01867333334267,0
+SUNE.US,D,20150108,000000,3008840,3008840,2898300,2914960,0.023533333345099997,0
+SUNE.US,D,20150109,000000,2939400,2981400,2910600,2937000,0.03681333335174,0
+SUNE.US,D,20150112,000000,2889900,2995040,2884500,2945700,0.02487333334577,0
+SUNE.US,D,20150113,000000,2978400,2995040,2884500,2925900,0.04223333335445,0
+SUNE.US,D,20150114,000000,2872960,2940000,2872960,2925900,0.00949333333808,0
+SUNE.US,D,20150115,000000,2920500,2959360,2856300,2939400,0.02688666668011,0
+SUNE.US,D,20150116,000000,2909100,2934000,2859300,2859300,0.01654666667494,0
+SUNE.US,D,20150120,000000,2878640,2931000,2856300,2931000,0.04506000002253,0
+SUNE.US,D,20150121,000000,2862000,2920500,2856300,2872960,0.02201333334434,0
+SUNE.US,D,20150122,000000,2870240,2920500,2795400,2843700,0.10364666671848999,0
+SUNE.US,D,20150123,000000,2872960,2878640,2800800,2831100,0.044146666688740004,0
+SUNE.US,D,20150126,000000,2848340,2934000,2839800,2934000,0.04529333335598001,0
+SUNE.US,D,20150127,000000,2903700,2911960,2875800,2875800,0.00581333333624,0
+SUNE.US,D,20150128,000000,2872960,2923340,2872960,2878640,0.022106666677720002,0
+SUNE.US,D,20150129,000000,2906400,2906400,2806800,2853600,0.019953333343310002,0
+SUNE.US,D,20150130,000000,2823460,2872960,2820440,2841760,0.00876666667105,0
+SUNE.US,D,20150202,000000,2842800,2868000,2800800,2808300,0.02925333334796,0
+SUNE.US,D,20150203,000000,2848340,2875800,2837100,2850600,0.00524666666929,0
+SUNE.US,D,20150205,000000,2868000,2889440,2807560,2833200,0.0302666666818,0
+SUNE.US,D,20150206,000000,2834100,2892440,2834100,2884500,0.019286666676310002,0
+SUNE.US,D,20150209,000000,2845640,2856300,2837100,2837100,0.038953333352809996,0
+SUNE.US,D,20150210,000000,2837100,2856300,2837100,2850600,0.012186666672760001,0
+SUNE.US,D,20150211,000000,2829000,2882100,2818940,2845640,0.0172666666753,0
+SUNE.US,D,20150212,000000,2823460,2915240,2823460,2875800,0.018213333342439998,0
+SUNE.US,D,20150213,000000,2865000,2909100,2865000,2895140,0.02550666667942,0
+SUNE.US,D,20150217,000000,2830200,3006000,2830200,2911960,0.02120666667727,0
+SUNE.US,D,20150218,000000,2911960,3008840,2911960,2911960,0.02934000001467,0
+SUNE.US,D,20150219,000000,2903700,3230840,2903700,3053240,0.05556000002778,0
+SUNE.US,D,20150220,000000,3067500,3230840,3067500,3077860,0.023806666678570003,0
+SUNE.US,D,20150223,000000,3080400,3201900,3067500,3100800,0.028666666681000003,0
+SUNE.US,D,20150224,000000,3136960,3216900,3064500,3184200,0.00565333333616,0
+SUNE.US,D,20150225,000000,3184200,3184200,3111440,3114440,0.00998666667166,0
+SUNE.US,D,20150226,000000,3139040,3139040,3067500,3084600,0.00896000000448,0
+SUNE.US,D,20150227,000000,3177900,3180760,3092100,3177900,0.005433333336050001,0
+SUNE.US,D,20150302,000000,3125560,3175200,3112200,3116400,0.014786666674060001,0
+SUNE.US,D,20150303,000000,3114160,3172500,3112200,3125560,0.019473333343070002,0
+SUNE.US,D,20150304,000000,3139640,3177900,3139640,3139640,0.02092000001046,0
+SUNE.US,D,20150305,000000,3139640,3175200,3133800,3175200,0.00252000000126,0
+SUNE.US,D,20150306,000000,3092100,3133800,2939400,3133800,0.09484000004742,0
+SUNE.US,D,20150309,000000,3147600,3294600,3147600,3294600,0.07428000003714,0
+SUNE.US,D,20150310,000000,3300300,3322200,3233240,3319360,0.040740000020369996,0
+SUNE.US,D,20150311,000000,3300300,3364040,3222440,3222440,0.10817333338742,0
+SUNE.US,D,20150312,000000,3341560,3486600,3334800,3341560,0.0501333333584,0
+SUNE.US,D,20150313,000000,3341560,3424800,3341560,3397040,0.026673333346670002,0
+SUNE.US,D,20150316,000000,3375300,3382200,3296100,3341560,0.05547333336107,0
+SUNE.US,D,20150317,000000,3351300,3354600,3276160,3276160,0.02275333334471,0
+SUNE.US,D,20150318,000000,3292800,3341560,3270300,3334800,0.044806666689070004,0
+SUNE.US,D,20150319,000000,3278560,3342900,3278560,3304200,0.01600666667467,0
+SUNE.US,D,20150320,000000,3318000,3334800,3239400,3239400,0.01814000000907,0
+SUNE.US,D,20150323,000000,3298800,3323560,3284400,3284400,0.02098666667716,0
+SUNE.US,D,20150324,000000,3314840,3372440,3312000,3312000,0.03876000001938,0
+SUNE.US,D,20150325,000000,3341560,3369600,3222440,3247800,0.04730000002365,0
+SUNE.US,D,20150326,000000,3309760,3326560,3309760,3320700,0.00462000000231,0
+SUNE.US,D,20150327,000000,3334800,3334800,3250800,3259040,0.01636000000818,0
+SUNE.US,D,20150330,000000,3250800,3290100,3247800,3262500,0.02951333334809,0
+SUNE.US,D,20150331,000000,3253940,3253940,3172500,3211200,0.032986666683160006,0
+SUNE.US,D,20150401,000000,3233560,3233560,3093300,3124200,0.034853333350760005,0
+SUNE.US,D,20150402,000000,3149700,3208200,2938640,3118040,0.06330666669832001,0
+SUNE.US,D,20150406,000000,3124200,3180140,3124200,3127200,0.06117333336392,0
+SUNE.US,D,20150407,000000,3157500,3177140,3127200,3166200,0.09158000004579,0
+SUNE.US,D,20150408,000000,3177140,3253940,3132440,3244800,0.08748000004374,0
+SUNE.US,D,20150409,000000,3230840,3239400,3220040,3239400,0.03421333335044,0
+SUNE.US,D,20150410,000000,3157500,3247800,3157500,3239400,0.00498000000249,0
+SUNE.US,D,20150413,000000,3276160,3290100,3160200,3290100,0.03876000001938,0
+SUNE.US,D,20150414,000000,3290100,3290100,3208200,3208200,0.025606666679469998,0
+SUNE.US,D,20150415,000000,3233560,3296100,3230840,3250800,0.0340666666837,0
+SUNE.US,D,20150416,000000,3257400,3312000,3257400,3298800,0.00717333333692,0
+SUNE.US,D,20150417,000000,3273460,3273460,3093300,3211200,0.08677333337672,0
+SUNE.US,D,20150420,000000,3180140,3222440,3154960,3191100,0.0214666666774,0
+SUNE.US,D,20150421,000000,3200240,3200240,3153000,3191100,0.0267333333467,0
+SUNE.US,D,20150422,000000,3216900,3230840,3198160,3211200,0.02044000001022,0
+SUNE.US,D,20150423,000000,3244800,3270300,3177140,3200240,0.014220000007110002,0
+SUNE.US,D,20150424,000000,3177140,3256360,3110240,3244800,0.00885333333776,0
+SUNE.US,D,20150427,000000,3244800,3244800,3169500,3196800,0.02916000001458,0
+SUNE.US,D,20150428,000000,3118040,3194240,3110240,3146400,0.03520666668427,0
+SUNE.US,D,20150429,000000,3163200,3163200,3129900,3154960,0.03556666668445,0
+SUNE.US,D,20150430,000000,3160200,3174440,3154960,3166200,0.032000000016,0
+SUNE.US,D,20150501,000000,3146400,3160200,3146400,3152240,0.00675333333671,0
+SUNE.US,D,20150504,000000,3166200,3196800,3113100,3163200,0.03058666668196,0
+SUNE.US,D,20150505,000000,3163200,3174440,3124200,3149700,0.03058666668196,0
+SUNE.US,D,20150506,000000,3120900,3177140,2966400,3157500,0.07303333336985,0
+SUNE.US,D,20150507,000000,3104400,3154960,3090140,3090140,0.05934666669634,0
+SUNE.US,D,20150508,000000,3073500,3144000,3073500,3078600,0.01030666667182,0
+SUNE.US,D,20150511,000000,3093300,3093300,3025960,3068100,0.06401333336534,0
+SUNE.US,D,20150512,000000,3072600,3284400,3072600,3280960,0.024320000012160004,0
+SUNE.US,D,20150513,000000,3056840,3169500,3056840,3107560,0.00817333333742,0
+SUNE.US,D,20150514,000000,3096300,3132440,3059700,3099160,0.013866666673600002,0
+SUNE.US,D,20150515,000000,3099160,3099160,3062700,3062700,0.00864666667099,0
+SUNE.US,D,20150518,000000,3039440,3073500,3033900,3047860,0.02276666667805,0
+SUNE.US,D,20150519,000000,3033900,3051160,3033900,3037200,0.021540000010770003,0
+SUNE.US,D,20150520,000000,3070960,3120900,3070960,3078600,0.02880666668107,0
+SUNE.US,D,20150521,000000,3073500,3107560,3073500,3107560,0.013153333339910001,0
+SUNE.US,D,20150522,000000,3090140,3110240,3070960,3110240,0.02774000001387,0
+SUNE.US,D,20150526,000000,3107560,3149700,3104400,3114440,0.05190666669262,0
+SUNE.US,D,20150527,000000,3157500,3194240,3110240,3163200,0.05227333335947,0
+SUNE.US,D,20150528,000000,3160200,3177140,3157500,3174440,0.00920666667127,0
+SUNE.US,D,20150529,000000,3157500,3200240,3154960,3200240,0.01600666667467,0
+SUNE.US,D,20150601,000000,3239400,3239400,3214200,3214200,0.01004000000502,0
+SUNE.US,D,20150602,000000,3211640,3219440,3208200,3219440,0.03870666668602,0
+SUNE.US,D,20150603,000000,3211200,3228160,3208200,3220040,0.01636000000818,0
+SUNE.US,D,20150604,000000,3208200,3220040,3186440,3186440,0.04694000002347,0
+SUNE.US,D,20150605,000000,3160200,3216900,3154960,3154960,0.01849333334258,0
+SUNE.US,D,20150608,000000,3154960,3205200,3154960,3205200,0.025606666679469998,0
+SUNE.US,D,20150609,000000,3154960,3169500,3059700,3124200,0.04942000002471,0
+SUNE.US,D,20150610,000000,3160200,3160200,3037200,3090140,0.031000000015500004,0
+SUNE.US,D,20150611,000000,3076200,3121640,3076200,3099160,0.01049333333858,0
+SUNE.US,D,20150612,000000,3081300,3090140,3044840,3090140,0.13702000006851,0
+SUNE.US,D,20150615,000000,3073200,3099160,3050400,3078160,0.037846666685589996,0
+SUNE.US,D,20150616,000000,3081300,3118340,3041700,3118340,0.04696000002348,0
+SUNE.US,D,20150617,000000,3107860,3147300,3087300,3147300,0.0094666666714,0
+SUNE.US,D,20150618,000000,3147300,3216300,3107860,3113400,0.031893333349280004,0
+SUNE.US,D,20150619,000000,3124800,3201900,3044840,3044840,0.0315333333491,0
+SUNE.US,D,20150622,000000,3115040,3173100,3047240,3050400,0.02277333334472,0
+SUNE.US,D,20150623,000000,3153000,3156000,3052960,3052960,0.01252666667293,0
+SUNE.US,D,20150624,000000,3102140,3133040,3102140,3133040,0.010160000005080001,0
+SUNE.US,D,20150625,000000,3139360,3190200,3130200,3133040,0.05676666669505,0
+SUNE.US,D,20150626,000000,3170700,3185240,3056100,3056100,0.038200000019100004,0
+SUNE.US,D,20150629,000000,2996240,3001640,2967600,3001640,0.01822000000911,0
+SUNE.US,D,20150630,000000,2979000,3027900,2979000,2999400,0.01248000000624,0
+SUNE.US,D,20150701,000000,3025040,3044840,2979000,3007360,0.01717333334192,0
+SUNE.US,D,20150702,000000,3027900,3093300,3010500,3010500,0.00560666666947,0
+SUNE.US,D,20150706,000000,2964760,2973760,2964760,2973760,0.007360000003679999,0
+SUNE.US,D,20150707,000000,2964760,3025040,2964760,2967600,0.00525333333596,0
+SUNE.US,D,20150708,000000,2964760,3044840,2964760,3010500,0.03259333334963,0
+SUNE.US,D,20150709,000000,3099160,3099160,2927700,2982140,0.05010666669172,0
+SUNE.US,D,20150710,000000,2859300,2947500,2859300,2899200,0.023473333345070003,0
+SUNE.US,D,20150713,000000,2919160,2967600,2919160,2964760,0.01577333334122,0
+SUNE.US,D,20150714,000000,2938940,2970600,2885840,2967600,0.02204000001102,0
+SUNE.US,D,20150715,000000,2896360,2985140,2876400,2964760,0.03139333334903,0
+SUNE.US,D,20150716,000000,2910600,2976160,2910600,2976160,0.02208000001104,0
+SUNE.US,D,20150717,000000,2979000,2979000,2967600,2967600,0.00244666666789,0
+SUNE.US,D,20150720,000000,2988160,2988160,2890640,2916160,0.03328666668331,0
+SUNE.US,D,20150721,000000,2901900,2964760,2847740,2910600,0.01682000000841,0
+SUNE.US,D,20150722,000000,2859300,2873560,2859300,2873560,0.011906666672620001,0
+SUNE.US,D,20150723,000000,2862000,2862000,2768100,2850600,0.05992666669663001,0
+SUNE.US,D,20150724,000000,2856300,2862000,2810840,2862000,0.015413333341040001,0
+SUNE.US,D,20150727,000000,2873560,2873560,2819240,2824960,0.01260666667297,0
+SUNE.US,D,20150728,000000,2890640,2890640,2727900,2750700,0.025933333346300002,0
+SUNE.US,D,20150729,000000,2790600,2824960,2710800,2824960,0.02909333334788,0
+SUNE.US,D,20150730,000000,2768100,2988160,2768100,2882100,0.1065333333866,0
+SUNE.US,D,20150731,000000,2727900,2868000,2727900,2868000,0.05291333335979,0
+SUNE.US,D,20150803,000000,2896360,2982140,2890640,2924700,0.01918666667626,0
+SUNE.US,D,20150804,000000,2887500,2976160,2887500,2901900,0.01436666667385,0
+SUNE.US,D,20150805,000000,2893340,2956200,2893340,2945100,0.011906666672620001,0
+SUNE.US,D,20150806,000000,2979000,2990240,2813700,2936400,0.03456000001728,0
+SUNE.US,D,20150807,000000,2887500,2887500,2716500,2796600,0.03118666668226,0
+SUNE.US,D,20150810,000000,2810840,2893340,2685140,2790600,0.12932000006466,0
+SUNE.US,D,20150811,000000,2760760,2760760,2736000,2737360,0.0027333333347,0
+SUNE.US,D,20150812,000000,2736600,2805000,2730900,2759400,0.01857333334262,0
+SUNE.US,D,20150813,000000,2776500,2807860,2727900,2784900,0.01788000000894,0
+SUNE.US,D,20150814,000000,2730900,2802140,2727900,2756400,0.014720000007359998,0
+SUNE.US,D,20150817,000000,2770640,2876400,2768100,2847740,0.01401333334034,0
+SUNE.US,D,20150818,000000,2822240,2822240,2742300,2770640,0.0066600000033300005,0
+SUNE.US,D,20150819,000000,2725040,2824960,2659500,2716500,0.11074666672204,0
+SUNE.US,D,20150820,000000,2784900,2784900,2590960,2602500,0.05117333335892,0
+SUNE.US,D,20150821,000000,2628160,2628160,2599640,2605200,0.005960000002980001,0
+SUNE.US,D,20150824,000000,2568160,2619600,2319900,2431200,0.07686000003843,0
+SUNE.US,D,20150825,000000,2568160,2756400,2425500,2428360,0.04240000002120001,0
+SUNE.US,D,20150826,000000,2496900,2502600,2428360,2499760,0.013320000006660001,0
+SUNE.US,D,20150827,000000,2608200,2608200,2608200,2608200,0.00070666666702,0
+SUNE.US,D,20150828,000000,2502600,2508300,2431200,2457000,0.02874000001437,0
+SUNE.US,D,20150831,000000,2442600,2633700,2425500,2633700,0.02909333334788,0
+SUNE.US,D,20150901,000000,2536800,2642400,2499760,2573840,0.020320000010160003,0
+SUNE.US,D,20150902,000000,2613760,2642400,2576700,2602500,0.01050666667192,0
+SUNE.US,D,20150903,000000,2645240,2645240,2642400,2642400,0.00210666666772,0
+SUNE.US,D,20150904,000000,2576700,2576700,2445600,2462700,0.03539333335103,0
+SUNE.US,D,20150908,000000,2488360,2619600,2488360,2619600,0.010160000005080001,0
+SUNE.US,D,20150909,000000,2553900,2633700,2439760,2496900,0.00806000000403,0
+SUNE.US,D,20150910,000000,2436900,2502600,2425500,2481440,0.02850666668092,0
+SUNE.US,D,20150911,000000,2479800,2482500,2386640,2482500,0.12625333339646,0
+SUNE.US,D,20150914,000000,2508760,2683200,2465100,2500040,0.022360000011180003,0
+SUNE.US,D,20150915,000000,2465100,2465100,2459400,2459400,0.0044133333355400005,0
+SUNE.US,D,20150916,000000,2523300,2523300,2441840,2441840,0.01410666667372,0
+SUNE.US,D,20150917,000000,2441840,2526160,2439000,2476800,0.01707333334187,0
+SUNE.US,D,20150918,000000,2424440,2549560,2424440,2444840,0.01857333334262,0
+SUNE.US,D,20150921,000000,2441840,2453560,2424440,2430300,0.02683333334675,0
+SUNE.US,D,20150922,000000,2392500,2436160,2392500,2436160,0.00378000000189,0
+SUNE.US,D,20150923,000000,2418600,2418600,2395360,2395360,0.0012666666672999998,0
+SUNE.US,D,20150924,000000,2404040,2460600,2400600,2460600,0.0059333333363,0
+SUNE.US,D,20150925,000000,2404040,2409900,2389640,2401200,0.02304000001152,0
+SUNE.US,D,20150928,000000,2406900,2456400,2406900,2440960,0.017386666675360003,0
+SUNE.US,D,20150929,000000,2441840,2441840,2389640,2389640,0.01822666667578,0
+SUNE.US,D,20150930,000000,2401200,2427300,2392500,2424440,0.01100666667217,0
+SUNE.US,D,20151001,000000,2424440,2500040,2392500,2430300,0.012040000006019999,0
+SUNE.US,D,20151002,000000,2406900,2479800,2389640,2473800,0.01066000000533,0
+SUNE.US,D,20151005,000000,2485500,2587200,2412900,2569800,0.054686666694010004,0
+SUNE.US,D,20151006,000000,2447700,2566800,2418600,2566800,0.00964000000482,0
+SUNE.US,D,20151007,000000,2601900,2680200,2430300,2540700,0.02168000001084,0
+SUNE.US,D,20151008,000000,2441840,2517600,2441840,2476800,0.02958000001479,0
+SUNE.US,D,20151012,000000,2508760,2543560,2415760,2415760,0.025786666679560002,0
+SUNE.US,D,20151013,000000,2421600,2561100,2395360,2430300,0.01651333334159,0
+SUNE.US,D,20151014,000000,2558240,2558240,2392500,2392500,0.00792000000396,0
+SUNE.US,D,20151015,000000,2529000,2558240,2427300,2520300,0.01238000000619,0
+SUNE.US,D,20151016,000000,2505760,2584360,2436160,2502900,0.015826666674580003,0
+SUNE.US,D,20151019,000000,2462240,2523300,2389640,2479800,0.03548000001774,0
+SUNE.US,D,20151020,000000,2456400,2456400,2398500,2406900,0.02339333334503,0
+SUNE.US,D,20151021,000000,2395360,2479800,2389640,2479800,0.01136000000568,0
+SUNE.US,D,20151022,000000,2436160,2502900,2412900,2465100,0.01032000000516,0
+SUNE.US,D,20151023,000000,2459400,2485500,2392500,2412900,0.024773333345720003,0
+SUNE.US,D,20151026,000000,2412900,2494200,2401200,2401200,0.011693333339180002,0
+SUNE.US,D,20151027,000000,2415760,2415760,2340140,2340140,0.04781333335724,0
+SUNE.US,D,20151028,000000,2389640,2430300,2346000,2377960,0.014446666673890001,0
+SUNE.US,D,20151029,000000,2354560,2392500,2354560,2392500,0.0065333333366,0
+SUNE.US,D,20151030,000000,2424440,2424440,2363560,2392500,0.00481333333574,0
+SUNE.US,D,20151102,000000,2346000,2470960,2340140,2470960,0.01136000000568,0
+SUNE.US,D,20151103,000000,2404040,2415760,2343000,2415760,0.00757333333712,0
+SUNE.US,D,20151104,000000,2383800,2409900,2340140,2409900,0.01804666667569,0
+SUNE.US,D,20151105,000000,2412900,2479800,2380800,2444840,0.01272666667303,0
+SUNE.US,D,20151106,000000,2415760,2465100,2375100,2398500,0.00378000000189,0
+SUNE.US,D,20151109,000000,2383800,2436160,2383800,2383800,0.00755333333711,0
+SUNE.US,D,20151110,000000,2369240,2369240,2340140,2340140,0.011693333339180002,0
+SUNE.US,D,20151111,000000,2351700,2369240,2346000,2369240,0.01272666667303,0
+SUNE.US,D,20151112,000000,2340140,2340140,2215200,2308200,0.02820666668077,0
+SUNE.US,D,20151113,000000,2279100,2322760,2261700,2261700,0.00378000000189,0
+SUNE.US,D,20151116,000000,2258700,2453560,2258700,2346000,0.00344000000172,0
+SUNE.US,D,20151117,000000,2334300,2334300,2267400,2279100,0.0172000000086,0
+SUNE.US,D,20151118,000000,2252840,2296500,2209360,2212200,0.06949333336808,0
+SUNE.US,D,20151119,000000,2220900,2226760,2174400,2174400,0.01272666667303,0
+SUNE.US,D,20151120,000000,2209360,2238440,2107640,2183240,0.02339333334503,0
+SUNE.US,D,20151123,000000,2160000,2325600,2160000,2267400,0.02064000001032,0
+SUNE.US,D,20151124,000000,2157000,2235440,2157000,2220900,0.016166666674750002,0
+SUNE.US,D,20151125,000000,2168700,2235440,2168700,2200640,0.00894000000447,0
+SUNE.US,D,20151127,000000,2229760,2252840,2186100,2252840,0.00344000000172,0
+SUNE.US,D,20151130,000000,2258700,2322760,2250140,2287800,0.0072266666702799996,0
+SUNE.US,D,20151201,000000,2284960,2369240,2284960,2353960,0.0182000000091,0
+SUNE.US,D,20151202,000000,2383800,2450700,2280760,2450700,0.01350666667342,0
+SUNE.US,D,20151203,000000,2439000,2441840,2427300,2437800,0.00669333333668,0
+SUNE.US,D,20151204,000000,2348840,2439000,2343000,2377960,0.01822666667578,0
+SUNE.US,D,20151207,000000,2357560,2366400,2319900,2366400,0.022360000011180003,0
+SUNE.US,D,20151208,000000,2340140,2372100,2340140,2346000,0.005553333336110001,0
+SUNE.US,D,20151209,000000,2357560,2380800,2340140,2363560,0.00964000000482,0
+SUNE.US,D,20151210,000000,2380800,2439000,2360400,2436160,0.01410666667372,0
+SUNE.US,D,20151211,000000,2480560,2516100,2418300,2421300,0.01383333334025,0
+SUNE.US,D,20151214,000000,2421300,2545800,2385760,2445000,0.03480666668407,0
+SUNE.US,D,20151215,000000,2454000,2454000,2388600,2397600,0.02328000001164,0
+SUNE.US,D,20151216,000000,2403440,2403440,2252240,2335360,0.06647333336656999,0
+SUNE.US,D,20151217,000000,2311640,2450840,2264100,2367900,0.06748666670041,0
+SUNE.US,D,20151218,000000,2356040,2412440,2350200,2350200,0.03576666668455,0
+SUNE.US,D,20151221,000000,2397600,2397600,2323500,2359040,0.028346666680840002,0
+SUNE.US,D,20151222,000000,2372100,2372100,2296800,2350200,0.014486666673910001,0
+SUNE.US,D,20151223,000000,2246400,2397600,2222700,2222700,0.007420000003710001,0
+SUNE.US,D,20151224,000000,2210840,2382760,2210840,2225700,0.03355333335011,0
+SUNE.US,D,20151228,000000,2237560,2323500,2237560,2270100,0.07357333337012001,0
+SUNE.US,D,20151229,000000,2317500,2370900,2252240,2293800,0.01783333334225,0
+SUNE.US,D,20151230,000000,2252240,2290800,2240400,2264100,0.02192666667763,0
+SUNE.US,D,20151231,000000,2267100,2427000,2234560,2302800,0.04476000002238,0
+SUNE.US,D,20160104,000000,2299640,2419360,2240400,2385140,0.03083333334875,0
+SUNE.US,D,20160105,000000,2373900,2415300,2298600,2370900,0.012933333339799999,0
+SUNE.US,D,20160106,000000,2365200,2365200,2346000,2347200,0.00377333333522,0
+SUNE.US,D,20160107,000000,2329500,2373900,2255240,2313160,0.01830666667582,0
+SUNE.US,D,20160108,000000,2258240,2258240,2204840,2258240,0.01306000000653,0
+SUNE.US,D,20160111,000000,2309840,2338360,2231840,2290800,0.04634000002317001,0
+SUNE.US,D,20160112,000000,2239640,2281960,2204840,2216840,0.03142666668238,0
+SUNE.US,D,20160113,000000,2341200,2341200,2143500,2163600,0.0104666666719,0
+SUNE.US,D,20160114,000000,2181300,2226600,2056800,2056800,0.034633333350650004,0
+SUNE.US,D,20160115,000000,2080500,2296800,2041960,2041960,0.016806666675069998,0
+SUNE.US,D,20160119,000000,2035960,2062640,2000400,2062640,0.0607333333637,0
+SUNE.US,D,20160120,000000,1864200,2074500,1647750,2059640,0.075333333371,0
+SUNE.US,D,20160121,000000,2104200,2287960,1908600,2136160,0.03342666668338,0
+SUNE.US,D,20160122,000000,2169300,2255240,2163600,2222700,0.044653333355660005,0
+SUNE.US,D,20160125,000000,2200640,2228700,2169300,2175300,0.01115333333891,0
+SUNE.US,D,20160126,000000,2175300,2240400,2169440,2193000,0.005746666669540001,0
+SUNE.US,D,20160127,000000,2234560,2234560,2196000,2196000,0.0027000000013499997,0
+SUNE.US,D,20160128,000000,2236040,2236040,2169440,2169900,0.01181333333924,0
+SUNE.US,D,20160129,000000,2169600,2178300,2139760,2175300,0.01918666667626,0
+SUNE.US,D,20160201,000000,2148600,2177100,2139760,2139760,0.01279333333973,0
+SUNE.US,D,20160202,000000,2139760,2143960,2139760,2139760,0.024980000012489997,0
+SUNE.US,D,20160203,000000,2116040,2181300,2024100,2130900,0.019686666676510003,0
+SUNE.US,D,20160204,000000,2157440,2218200,2148600,2204840,0.0159333333413,0
+SUNE.US,D,20160205,000000,2163760,2219700,2124900,2127900,0.18077333342372,0
+SUNE.US,D,20160208,000000,2204840,2204840,2074500,2142600,0.007280000003640001,0
+SUNE.US,D,20160209,000000,2015240,2130900,2015240,2076900,0.00605333333636,0
+SUNE.US,D,20160210,000000,2142600,2142600,2089360,2089360,0.00075333333371,0
+SUNE.US,D,20160211,000000,2062640,2062640,2062640,2062640,0.009200000004599999,0
+SUNE.US,D,20160212,000000,2160440,2178300,2005040,2006400,0.023926666678630002,0
+SUNE.US,D,20160216,000000,1994400,2104200,1905600,2039100,0.02184000001092,0
+SUNE.US,D,20160217,000000,2062640,2074500,1956000,2044800,0.026446666679890003,0
+SUNE.US,D,20160218,000000,2080500,2089360,1991400,2074500,0.06822000003411001,0
+SUNE.US,D,20160219,000000,2089360,2089360,1990050,2041960,0.01338000000669,0
+SUNE.US,D,20160222,000000,2089360,2154600,2047800,2119040,0.00928000000464,0
+SUNE.US,D,20160223,000000,2074500,2085900,2074500,2077500,0.006526666669930001,0
+SUNE.US,D,20160224,000000,2116040,2118900,2065640,2114400,0.048113333357389994,0
+SUNE.US,D,20160225,000000,2118900,2118900,2077500,2077500,0.010486666671910002,0
+SUNE.US,D,20160226,000000,2077500,2077500,2053800,2077500,0.05105333335886,0
+SUNE.US,D,20160229,000000,2077500,2078100,2077500,2077500,0.01046000000523,0
+SUNE.US,D,20160301,000000,2074500,2113040,2074500,2113040,0.06852000003426001,0
+SUNE.US,D,20160302,000000,2117100,2117100,2077500,2077500,0.01249333333958,0
+SUNE.US,D,20160303,000000,2077500,2118900,2053800,2053800,0.012893333339780001,0
+SUNE.US,D,20160304,000000,2080960,2117560,2074500,2074500,0.01188666667261,0
+SUNE.US,D,20160307,000000,2077500,2133760,2077500,2133760,0.01029333333848,0
+SUNE.US,D,20160308,000000,2083500,2083500,2077500,2080500,0.00585333333626,0
+SUNE.US,D,20160309,000000,2077500,2092360,1982700,2068500,0.03728666668531,0
+SUNE.US,D,20160310,000000,2098200,2101200,2012400,2101200,0.0157333333412,0
+SUNE.US,D,20160311,000000,2065640,2110040,2050800,2068500,0.021826666677579997,0
+SUNE.US,D,20160314,000000,2083500,2104200,2059640,2059640,0.0350666666842,0
+SUNE.US,D,20160315,000000,2030560,2067900,2015240,2030100,0.04178000002089,0
+SUNE.US,D,20160316,000000,2069560,2099840,2060400,2090700,0.011680000005840002,0
+SUNE.US,D,20160317,000000,2072560,2106000,2061600,2081700,0.008773333337719999,0
+SUNE.US,D,20160318,000000,2106000,2154440,2106000,2118160,0.01028000000514,0
+SUNE.US,D,20160321,000000,2099840,2142300,2099840,2142300,0.00941333333804,0
+SUNE.US,D,20160322,000000,2154440,2154440,2093700,2093700,0.030773333348719997,0
+SUNE.US,D,20160323,000000,2118160,2363840,2096840,2102840,0.0754000000377,0
+SUNE.US,D,20160324,000000,2081700,2081700,2048240,2069560,0.02119333334393,0
+SUNE.US,D,20160328,000000,2099840,2124160,2099840,2121000,0.00989333333828,0
+SUNE.US,D,20160329,000000,2124160,2209040,2122040,2209040,0.0236000000118,0
+SUNE.US,D,20160330,000000,2212200,2242500,2206040,2221200,0.00474000000237,0
+SUNE.US,D,20160331,000000,2224360,2268600,2224360,2230360,0.01029333333848,0
+SUNE.US,D,20160401,000000,2269800,2269800,2194040,2194040,0.02101333334384,0
+SUNE.US,D,20160404,000000,2175760,2266800,2175760,2221200,0.012273333339470002,0
+SUNE.US,D,20160405,000000,2169600,2215200,2127300,2209040,0.014453333340559999,0
+SUNE.US,D,20160406,000000,2206040,2206040,2199900,2203040,0.00511333333589,0
+SUNE.US,D,20160407,000000,2199900,2199900,2118160,2118160,0.027313333346989998,0
+SUNE.US,D,20160408,000000,2133300,2212200,2097160,2133300,0.0347333333507,0
+SUNE.US,D,20160411,000000,2115000,2199900,2106000,2122640,0.02681333334674,0
+SUNE.US,D,20160412,000000,2112000,2206040,2063400,2099840,0.02078666667706,0
+SUNE.US,D,20160413,000000,2099840,2118160,2099840,2115000,0.0034000000016999998,0
+SUNE.US,D,20160414,000000,2115000,2115000,2087700,2087700,0.026900000013450002,0
+SUNE.US,D,20160415,000000,2118160,2121000,2081700,2081700,0.0054066666693700005,0
+SUNE.US,D,20160418,000000,2090700,2124160,2069560,2072560,0.025593333346130002,0
+SUNE.US,D,20160419,000000,2075100,2075100,1981500,2048240,0.02636000001318,0
+SUNE.US,D,20160420,000000,2030100,2030100,1972350,1978500,0.02482000001241,0
+SUNE.US,D,20160421,000000,1972350,1975500,1881300,1881300,0.10242666671787999,0
+SUNE.US,D,20160422,000000,1863150,1939050,1838850,1860150,0.10298666671816,0
+SUNE.US,D,20160425,000000,1881300,2091760,1881300,1963350,0.09879333338273,0
+SUNE.US,D,20160426,000000,2124160,2124160,2002800,2033100,0.068000000034,0
+SUNE.US,D,20160427,000000,2017200,2017960,1926900,1929900,0.029380000014690003,0
+SUNE.US,D,20160428,000000,1926900,1939050,1926900,1926900,0.036053333351360004,0
+SUNE.US,D,20160429,000000,1926900,1982100,1905600,1982100,0.035593333351130005,0
+SUNE.US,D,20160502,000000,2011640,2060400,2011640,2060400,0.0060666666697,0
+SUNE.US,D,20160503,000000,1960350,2063400,1960350,1978500,0.00614666666974,0
+SUNE.US,D,20160504,000000,2057400,2057400,1975500,1990500,0.027333333347000003,0
+SUNE.US,D,20160505,000000,2007000,2027100,1996650,2001440,0.01244000000622,0
+SUNE.US,D,20160506,000000,1987350,1996650,1957200,1996650,0.00404000000202,0
+SUNE.US,D,20160509,000000,1978500,2023800,1978500,2020960,0.016646666674990002,0
+SUNE.US,D,20160510,000000,1986000,1986000,1980000,1980000,0.005613333336139999,0
+SUNE.US,D,20160511,000000,2007600,2030100,1975500,2030100,0.023373333345020002,0
+SUNE.US,D,20160512,000000,2008800,2036100,1960350,1960350,0.01178666667256,0
+SUNE.US,D,20160513,000000,2033100,2033100,1960950,1966350,0.006040000003019999,0
+SUNE.US,D,20160516,000000,2008800,2032960,1950150,1950150,0.01108000000554,0
+SUNE.US,D,20160517,000000,1942050,1987500,1896600,1926900,0.04470000002235001,0
+SUNE.US,D,20160518,000000,1933050,1933050,1926900,1926900,0.00636000000318,0
+SUNE.US,D,20160519,000000,1936500,2039240,1897800,1920900,0.06078666669706,0
+SUNE.US,D,20160520,000000,1929900,1954200,1896600,1896600,0.04148666668741,0
+SUNE.US,D,20160523,000000,1996650,1996650,1954200,1966350,0.03334666668334,0
+SUNE.US,D,20160524,000000,1984500,2002800,1966350,1969350,0.02702666668018,0
+SUNE.US,D,20160525,000000,2002800,2030240,1987650,1987650,0.00778666667056,0
+SUNE.US,D,20160526,000000,1981500,2093700,1975500,2084700,0.05658000002829,0
+SUNE.US,D,20160527,000000,2042240,2078560,2028160,2078560,0.00458666666896,0
+SUNE.US,D,20160531,000000,2071200,2093700,2064900,2069560,0.00881333333774,0
+SUNE.US,D,20160601,000000,2093700,2093700,2063400,2081700,0.005066666669199999,0
+SUNE.US,D,20160602,000000,2063400,2093700,2039240,2090700,1.1684466672509,0
+SUNE.US,D,20160603,000000,2048240,2099840,2048240,2081700,0.023813333345240002,0
+SUNE.US,D,20160606,000000,2103000,2166300,2103000,2139300,0.06048000003024,0
+SUNE.US,D,20160607,000000,2159700,2272800,2156240,2233360,0.07841333337254,0
+SUNE.US,D,20160608,000000,2215200,2254500,2136300,2215200,0.03564000001782,0
+SUNE.US,D,20160609,000000,2239500,2263640,2148440,2148440,0.04208000002104,0
+SUNE.US,D,20160610,000000,2187900,2272800,2148440,2260800,0.07059333336863001,0
+SUNE.US,D,20160613,000000,2251360,2310300,2133600,2251360,0.03474000001737,0
+SUNE.US,D,20160614,000000,2220300,2310300,2133600,2161360,0.0537333333602,0
+SUNE.US,D,20160615,000000,2161360,2279240,2152200,2279240,0.00322666666828,0
+SUNE.US,D,20160616,000000,2235900,2263800,2170800,2232760,0.05367333336017,0
+SUNE.US,D,20160617,000000,2180100,2260800,2180100,2189400,0.01696000000848,0
+SUNE.US,D,20160620,000000,2248200,2248200,2220300,2220300,0.007160000003580001,0
+SUNE.US,D,20160621,000000,2180840,2220300,2180840,2214160,0.00745333333706,0
+SUNE.US,D,20160622,000000,2173800,2214160,2167640,2198700,0.0098666666716,0
+SUNE.US,D,20160623,000000,2214160,2257640,2189400,2189400,0.02201333334434,0
+SUNE.US,D,20160624,000000,2173800,2201700,2139760,2167640,0.01158000000579,0
+SUNE.US,D,20160627,000000,2167640,2266960,2167640,2217160,0.00929333333798,0
+SUNE.US,D,20160628,000000,2238900,2238900,2162560,2162560,0.00426000000213,0
+SUNE.US,D,20160629,000000,2133600,2248200,2099700,2099700,0.03004666668169,0
+SUNE.US,D,20160630,000000,2111840,2198700,2111840,2170800,0.02330000001165,0
+SUNE.US,D,20160701,000000,2186240,2206200,2167640,2183240,0.01394000000697,0
+SUNE.US,D,20160705,000000,2192400,2263800,2183240,2217160,0.027560000013780003,0
+SUNE.US,D,20160706,000000,2223440,2245200,2217160,2245200,0.01104000000552,0
+SUNE.US,D,20160707,000000,2260800,2260800,2221960,2235900,0.00592000000296,0
+SUNE.US,D,20160708,000000,2232760,2265440,2229000,2229000,0.010000000005,0
+SUNE.US,D,20160711,000000,2257640,2257640,2238300,2257640,0.00563333333615,0
+SUNE.US,D,20160712,000000,2279240,2288700,2239500,2263800,0.03381333335024,0
+SUNE.US,D,20160713,000000,2245200,2263800,2192400,2232760,0.05090666669212,0
+SUNE.US,D,20160714,000000,2201700,2269960,2201700,2237700,0.0116000000058,0
+SUNE.US,D,20160715,000000,2223440,2242040,2201700,2242040,0.00611333333639,0
+SUNE.US,D,20160718,000000,2208000,2273100,2208000,2267100,0.0046266666689800005,0
+SUNE.US,D,20160719,000000,2238900,2272640,2238900,2260800,0.00419333333543,0
+SUNE.US,D,20160720,000000,2257640,2257640,2208000,2221500,0.00296666666815,0
+SUNE.US,D,20160721,000000,2217160,2226600,2201700,2201700,0.00905333333786,0
+SUNE.US,D,20160722,000000,2220300,2269960,2220300,2266360,0.02217333334442,0
+SUNE.US,D,20160725,000000,2183240,2301000,2180100,2294560,0.030146666681740004,0
+SUNE.US,D,20160726,000000,2294840,2294840,2173800,2291700,0.01067333333867,0
+SUNE.US,D,20160727,000000,2263800,2288700,2220440,2235900,0.0031533333349100003,0
+SUNE.US,D,20160728,000000,2252700,2294840,2252700,2276240,0.01562666667448,0
+SUNE.US,D,20160729,000000,2279240,2294840,2251360,2276240,0.018906666676120003,0
+SUNE.US,D,20160801,000000,2260800,2285560,2217300,2226600,0.0204666666769,0
+SUNE.US,D,20160802,000000,2257640,2257640,2183840,2242040,0.00839333333753,0
+SUNE.US,D,20160803,000000,2249400,2273100,2232760,2273100,0.00612666666973,0
+SUNE.US,D,20160804,000000,2257640,2285560,2254500,2285560,0.00419333333543,0
+SUNE.US,D,20160805,000000,2220600,2226600,2155200,2189400,0.06957333336812,0
+SUNE.US,D,20160808,000000,2173800,2186240,2152200,2155200,0.02155333334411,0
+SUNE.US,D,20160809,000000,2146040,2158360,2146040,2146040,0.019986666676660002,0
+SUNE.US,D,20160810,000000,2146040,2196600,2139760,2167640,0.09061333337864,0
+SUNE.US,D,20160811,000000,2142440,2164500,2142440,2164500,0.0048866666691100005,0
+SUNE.US,D,20160812,000000,2146040,2152040,2136440,2136440,0.00654000000327,0
+SUNE.US,D,20160815,000000,2133600,2152640,2133600,2149040,0.0411333333539,0
+SUNE.US,D,20160816,000000,2158360,2164500,2133600,2133600,0.00770000000385,0
+SUNE.US,D,20160817,000000,2161360,2161360,2096400,2127300,0.14347333340506999,0
+SUNE.US,D,20160818,000000,2108700,2136440,1931550,1931550,0.26532000013266,0
+SUNE.US,D,20160819,000000,1913400,2018840,1753800,1792500,0.10151333338409,0
+SUNE.US,D,20160822,000000,1767600,1845150,1708800,1752150,0.07945333337306,0
+SUNE.US,D,20160823,000000,1744200,1776900,1742700,1752150,0.034193333350430004,0
+SUNE.US,D,20160824,000000,1789350,1789350,1711800,1739700,0.0587333333627,0
+SUNE.US,D,20160825,000000,1767600,1829550,1744350,1780050,0.007166666670250001,0
+SUNE.US,D,20160826,000000,1761450,1798650,1736550,1746000,0.01647333334157,0
+SUNE.US,D,20160829,000000,1764600,1778100,1721100,1773900,0.015386666674359999,0
+SUNE.US,D,20160830,000000,1780650,1780650,1727250,1746000,0.025600000012800002,0
+SUNE.US,D,20160831,000000,1739700,1753050,1727250,1727250,0.02780666668057,0
+SUNE.US,D,20160901,000000,1739700,1755900,1643700,1755900,0.04907333335787001,0
+SUNE.US,D,20160902,000000,1699350,1767600,1699350,1736700,0.007586666670460001,0
+SUNE.US,D,20160906,000000,1718100,1780050,1668300,1674600,0.06548000003274,0
+SUNE.US,D,20160907,000000,1718100,1727250,1662150,1671450,0.07897333337282,0
+SUNE.US,D,20160908,000000,1752150,1760400,1665300,1690200,0.04015333335341,0
+SUNE.US,D,20160909,000000,1712850,1725900,1677750,1677750,0.009646666671489999,0
+SUNE.US,D,20160912,000000,1662150,1693200,1643700,1649700,0.06182666669758,0
+SUNE.US,D,20160913,000000,1668600,1699800,1628100,1631100,0.04865333335766,0
+SUNE.US,D,20160914,000000,1649700,1649700,1609200,1624800,0.0255333333461,0
+SUNE.US,D,20160915,000000,1621650,1649400,1621650,1624800,0.01088000000544,0
+SUNE.US,D,20160916,000000,1621650,1677900,1574850,1652850,0.0734666667034,0
+SUNE.US,D,20160919,000000,1624800,1634100,1578000,1596600,0.05299333335983,0
+SUNE.US,D,20160920,000000,1618500,1624800,1578000,1587300,0.04379333335523,0
+SUNE.US,D,20160921,000000,1587900,1677900,1568550,1606050,0.0696000000348,0
+SUNE.US,D,20160922,000000,1587300,1602900,1571700,1578000,0.015073333340870002,0
+SUNE.US,D,20160923,000000,1571700,1606050,1509150,1565400,0.08878000004439,0
+SUNE.US,D,20160926,000000,1602900,1620000,1487400,1487400,0.0362000000181,0
+SUNE.US,D,20160927,000000,1515450,1596600,1462350,1499700,0.03510000001755,0
+SUNE.US,D,20160928,000000,1527900,1593600,1464900,1487400,0.08569333337618,0
+SUNE.US,D,20160929,000000,1468500,1574850,1468500,1471650,0.02682666668008,0
+SUNE.US,D,20160930,000000,1496700,1534200,1446300,1487400,0.01232666667283,0
+SUNE.US,D,20161003,000000,1490400,1547250,1452900,1499700,0.011113333338889999,0
+SUNE.US,D,20161004,000000,1493250,1499700,1452900,1452900,0.013466666673400001,0
+SUNE.US,D,20161005,000000,1493550,1496700,1452900,1477950,0.05911333336289,0
+SUNE.US,D,20161006,000000,1477950,1484100,1440750,1477950,0.005960000002980001,0
+SUNE.US,D,20161007,000000,1415460,1481100,1415460,1477950,0.045626666689480004,0
+SUNE.US,D,20161010,000000,1452900,1484100,1409220,1431150,0.0464000000232,0
+SUNE.US,D,20161011,000000,1483800,1483800,1424880,1437300,0.03926000001963,0
+SUNE.US,D,20161012,000000,1484100,1484100,1421640,1437300,0.04856000002428,0
+SUNE.US,D,20161013,000000,1493550,1499700,1478850,1490400,0.0371333333519,0
+SUNE.US,D,20161014,000000,1484100,1515450,1443600,1465500,0.03089333334878,0
+SUNE.US,D,20161017,000000,1465500,1477950,1434150,1440450,0.01958666667646,0
+SUNE.US,D,20161018,000000,1421640,1443000,1405980,1443000,0.02524000001262,0
+SUNE.US,D,20161019,000000,1449750,1471650,1415460,1456050,0.03146000001573,0
+SUNE.US,D,20161020,000000,1439400,1439400,1415460,1415460,0.020573333343620003,0
+SUNE.US,D,20161021,000000,1412700,1459200,1412700,1459200,0.00096000000048,0
+SUNE.US,D,20161024,000000,1452900,1452900,1405980,1412340,0.01864000000932,0
+SUNE.US,D,20161025,000000,1412340,1412340,1374840,1381080,0.01199333333933,0
+SUNE.US,D,20161026,000000,1365420,1405980,1365420,1378020,0.031053333348860002,0
+SUNE.US,D,20161027,000000,1390440,1509150,1373580,1381080,0.013320000006660001,0
+SUNE.US,D,20161028,000000,1384200,1393620,1362300,1374840,0.00725333333696,0
+SUNE.US,D,20161031,000000,1362300,1374840,1307700,1365420,0.035686666684509996,0
+SUNE.US,D,20161101,000000,1349820,1353000,1303020,1315440,0.03995333335331,0
+SUNE.US,D,20161102,000000,1405980,1405980,1306080,1312320,0.03719333335193,0
+SUNE.US,D,20161103,000000,1299900,1309200,1256100,1259160,0.01716666667525,0
+SUNE.US,D,20161104,000000,1265460,1393620,1265460,1277940,0.02050666667692,0
+SUNE.US,D,20161107,000000,1259160,1368600,1063920,1218660,0.10844000005422,0
+SUNE.US,D,20161108,000000,1099800,1187340,1078020,1137420,0.0640666666987,0
+SUNE.US,D,20161109,000000,1137420,1231080,1096740,1124820,0.01744666667539,0
+SUNE.US,D,20161110,000000,1146720,1246800,1146720,1243560,0.052733333359700006,0
+SUNE.US,D,20161111,000000,1252980,1371720,1252980,1337400,0.14165333340416,0
+SUNE.US,D,20161114,000000,1321740,1374840,1318620,1368600,0.13622000006811,0
+SUNE.US,D,20161115,000000,1327920,1374840,1327920,1338600,0.22569333344617998,0
+SUNE.US,D,20161116,000000,1327920,1343580,1306080,1331040,0.14342666673838,0
+SUNE.US,D,20161117,000000,1332300,1343580,1313940,1343580,0.042440000021220003,0
+SUNE.US,D,20161118,000000,1315860,1343580,1309200,1343580,0.017580000008790002,0
+SUNE.US,D,20161121,000000,1343580,1480950,1343580,1384200,0.07208666670271,0
+SUNE.US,D,20161122,000000,1374840,1405980,1365480,1402920,0.0296666666815,0
+SUNE.US,D,20161123,000000,1405980,1484100,1404540,1465500,0.05701333336184,0
+SUNE.US,D,20161125,000000,1456050,1468500,1437300,1468500,0.07168000003584,0
+SUNE.US,D,20161128,000000,1456350,1543500,1431150,1459950,0.1346000000673,0
+SUNE.US,D,20161129,000000,1452900,1637250,1445700,1556100,0.17116000008558,0
+SUNE.US,D,20161130,000000,1559100,1596300,1546650,1562250,0.13772666673553,0
+SUNE.US,D,20161201,000000,1565400,1687350,1543500,1543500,0.04239333335453,0
+SUNE.US,D,20161202,000000,1602900,1602900,1506150,1506150,0.0267333333467,0
+SUNE.US,D,20161205,000000,1506150,1506150,1452900,1471650,0.03949333335308,0
+SUNE.US,D,20161206,000000,1452900,1593300,1452900,1487400,0.09430666671382,0
+SUNE.US,D,20161207,000000,1593600,1681050,1499700,1562250,0.21868000010934002,0
+SUNE.US,D,20161208,000000,1534200,1649700,1509150,1534200,0.2351333334509,0
+SUNE.US,D,20161209,000000,1559100,1562250,1518600,1546650,0.0270000000135,0
+SUNE.US,D,20161212,000000,1531050,1572000,1493550,1509150,0.07259333336963,0
+SUNE.US,D,20161213,000000,1499100,1613100,1496550,1556400,0.06954666670144001,0
+SUNE.US,D,20161214,000000,1534350,1646250,1499700,1560450,0.13122666673228,0
+SUNE.US,D,20161215,000000,1518750,1578450,1499700,1531200,0.08382666670858001,0
+SUNE.US,D,20161216,000000,1556400,1581600,1499700,1550100,0.09914666671623999,0
+SUNE.US,D,20161219,000000,1543800,1578450,1543800,1543800,0.04605333335636,0
+SUNE.US,D,20161220,000000,1537500,1587900,1536000,1562700,0.058266666695799996,0
+SUNE.US,D,20161221,000000,1575300,1575300,1540650,1540650,0.11731333339199002,0
+SUNE.US,D,20161222,000000,1543800,1545150,1499700,1540650,0.02246000001123,0
+SUNE.US,D,20161223,000000,1502850,1547850,1436700,1546950,0.0722000000361,0
+SUNE.US,D,20161227,000000,1543800,1556400,1501350,1537500,0.03436000001718,0
+SUNE.US,D,20161228,000000,1503450,1540650,1465050,1468200,0.08712666671022999,0
+SUNE.US,D,20161229,000000,1465050,1480800,1370580,1389420,0.12538666672936,0
+SUNE.US,D,20161230,000000,1414680,1502250,1354740,1458750,0.15748666674541,0
+SUNE.US,D,20170103,000000,1477800,1556400,1452600,1480800,0.03027333334847,0
+SUNE.US,D,20170104,000000,1546950,1565850,1480800,1562700,0.02094666667714,0
+SUNE.US,D,20170105,000000,1546950,1565850,1487100,1565850,0.01132666667233,0
+SUNE.US,D,20170106,000000,1562700,1562700,1449300,1543800,0.01903333334285,0
+SUNE.US,D,20170109,000000,1481100,1543800,1481100,1487100,0.01968000000984,0
+SUNE.US,D,20170110,000000,1556400,1556400,1487100,1543800,0.022586666677960002,0
+SUNE.US,D,20170111,000000,1528500,1569000,1528050,1565850,0.06922666670128,0
+SUNE.US,D,20170112,000000,1559550,1569000,1531200,1550100,0.00756000000378,0
+SUNE.US,D,20170113,000000,1565850,1575300,1492050,1572150,0.02546000001273,0
+SUNE.US,D,20170117,000000,1575300,1575300,1545900,1545900,0.01954000000977,0
+SUNE.US,D,20170118,000000,1550400,1575300,1537500,1537500,0.021400000010700002,0
+SUNE.US,D,20170119,000000,1556400,1575300,1543800,1562700,0.020380000010189997,0
+SUNE.US,D,20170120,000000,1575300,1575300,1509150,1509150,0.025773333346220003,0
+SUNE.US,D,20170123,000000,1521900,1553400,1521450,1546950,0.02416666667875,0
+SUNE.US,D,20170124,000000,1551900,1559550,1482600,1540650,0.031653333349160005,0
+SUNE.US,D,20170125,000000,1542000,1594200,1531200,1594200,0.13628666673481,0
+SUNE.US,D,20170126,000000,1594200,1632000,1594200,1632000,0.018506666675920002,0
+SUNE.US,D,20170127,000000,1609950,1622550,1587900,1603650,0.032666666683,0
+SUNE.US,D,20170130,000000,1613100,1613100,1578450,1600500,0.031826666682579996,0
+SUNE.US,D,20170131,000000,1597350,1597350,1591050,1597350,0.00289333333478,0
+SUNE.US,D,20170201,000000,1600500,1624200,1600500,1622550,0.01709333334188,0
+SUNE.US,D,20170202,000000,1609950,1635900,1609950,1622550,0.02948000001474,0
+SUNE.US,D,20170203,000000,1606800,1606800,1502850,1562700,0.043060000021529994,0
+SUNE.US,D,20170206,000000,1559550,1575300,1502850,1553400,0.01642000000821,0
+SUNE.US,D,20170207,000000,1562700,1600500,1514550,1553400,0.043306666688320006,0
+SUNE.US,D,20170208,000000,1565850,1576200,1499700,1499700,0.0285333333476,0
+SUNE.US,D,20170209,000000,1534350,1556400,1502850,1509150,0.03794666668564,0
+SUNE.US,D,20170210,000000,1511100,1512300,1483950,1512300,0.00198000000099,0
+SUNE.US,D,20170213,000000,1512300,1512300,1458750,1458750,0.00887333333777,0
+SUNE.US,D,20170214,000000,1455600,1480500,1443000,1480500,0.01878666667606,0
+SUNE.US,D,20170215,000000,1468200,1480800,1430400,1471350,0.011406666672370001,0
+SUNE.US,D,20170216,000000,1455600,1483950,1424160,1483950,0.04856666669095001,0
+SUNE.US,D,20170217,000000,1465050,1496550,1421340,1487100,0.01300666667317,0
+SUNE.US,D,20170221,000000,1490250,1490250,1449300,1480800,0.01252000000626,0
+SUNE.US,D,20170222,000000,1487100,1556400,1449300,1449300,0.05316666669325001,0
+SUNE.US,D,20170223,000000,1483950,1521900,1436700,1446150,0.060473333363570005,0
+SUNE.US,D,20170224,000000,1433550,1435500,1389420,1433550,0.13610666673472,0
+SUNE.US,D,20170227,000000,1443000,1449300,1408380,1449300,0.10082666671707999,0
+SUNE.US,D,20170228,000000,1446150,1446150,1379940,1379940,0.027073333346870003,0
+SUNE.US,D,20170301,000000,1392540,1449300,1354740,1370580,0.06201333336434,0
+SUNE.US,D,20170302,000000,1370580,1427550,1370580,1427250,0.0797333333732,0
+SUNE.US,D,20170303,000000,1430400,1458750,1408380,1411500,0.0875333333771,0
+SUNE.US,D,20170306,000000,1412760,1433550,1363140,1408380,0.01106000000553,0
+SUNE.US,D,20170307,000000,1392540,1455600,1370580,1436700,0.09158666671245999,0
+SUNE.US,D,20170308,000000,1354740,1420980,1339140,1411500,0.05238000002619,0
+SUNE.US,D,20170309,000000,1427250,1458750,1414680,1414680,0.046966666690150004,0
+SUNE.US,D,20170310,000000,1417800,1461900,1398840,1402080,0.0275333333471,0
+SUNE.US,D,20170313,000000,1475250,1475250,1405260,1417920,0.043693333355180004,0
+SUNE.US,D,20170314,000000,1414800,1424340,1414800,1414800,0.00961333333814,0
+SUNE.US,D,20170315,000000,1411620,1456050,1398780,1398780,0.07947333337307,0
+SUNE.US,D,20170316,000000,1392420,1414800,1382940,1382940,0.056166666694750005,0
+SUNE.US,D,20170317,000000,1382940,1586400,1382940,1510200,0.21913333344289998,0
+SUNE.US,D,20170320,000000,1497300,1560900,1430700,1443300,0.025913333346290004,0
+SUNE.US,D,20170321,000000,1446600,1446600,1405560,1437000,0.01377333334022,0
+SUNE.US,D,20170322,000000,1437000,1446600,1394280,1446600,0.0036400000018200003,0
+SUNE.US,D,20170323,000000,1395660,1449750,1389300,1398780,0.07194666670264,0
+SUNE.US,D,20170324,000000,1392420,1421160,1373400,1373400,0.06198666669766,0
+SUNE.US,D,20170327,000000,1376580,1398780,1376580,1398780,0.04907333335787001,0
+SUNE.US,D,20170328,000000,1393680,1398780,1370280,1370280,0.01170000000585,0
+SUNE.US,D,20170329,000000,1382940,1398780,1382940,1395660,0.01142666667238,0
+SUNE.US,D,20170330,000000,1382940,1382940,1367100,1376580,0.00694000000347,0
+SUNE.US,D,20170331,000000,1392420,1398780,1359480,1398780,0.01866000000933,0
+SUNE.US,D,20170403,000000,1386180,1564200,1386180,1395660,0.09171333337919,0
+SUNE.US,D,20170404,000000,1414800,1510200,1348020,1370280,0.09553333338110001,0
+SUNE.US,D,20170405,000000,1471950,1532400,1335300,1357560,0.059353333363010005,0
+SUNE.US,D,20170406,000000,1351200,1351200,1312260,1328160,0.053486666693410005,0
+SUNE.US,D,20170407,000000,1303560,1441800,1278060,1319460,0.12600666672967,0
+SUNE.US,D,20170410,000000,1386180,1421160,1300380,1338480,0.0720666667027,0
+SUNE.US,D,20170411,000000,1354320,1357560,1278060,1290840,0.15868000007934,0
+SUNE.US,D,20170412,000000,1303560,1354320,1297140,1341660,0.10452666671893,0
+SUNE.US,D,20170413,000000,1341660,1408440,1341660,1363920,0.05353333336010001,0
+SUNE.US,D,20170417,000000,1376580,1538700,1363920,1430700,0.01935333334301,0
+SUNE.US,D,20170418,000000,1492200,1513350,1354320,1459200,0.03996000001998,0
+SUNE.US,D,20170419,000000,1519650,1519650,1404540,1405260,0.08510666670922,0
+SUNE.US,D,20170420,000000,1402080,1491000,1376580,1424340,0.0715333333691,0
+SUNE.US,D,20170421,000000,1459200,1459200,1405260,1421160,0.04195333335431,0
+SUNE.US,D,20170424,000000,1446600,1468800,1440300,1440300,0.03821333335244,0
+SUNE.US,D,20170425,000000,1494300,1551450,1437000,1510200,0.18626000009313,0
+SUNE.US,D,20170426,000000,1506900,1510200,1484700,1484700,0.01864000000932,0
+SUNE.US,D,20170427,000000,1446600,1452900,1360740,1360740,0.06782666670058,0
+SUNE.US,D,20170428,000000,1309860,1417920,1309860,1330560,0.06098000003049,0
+SUNE.US,D,20170501,000000,1376580,1427550,1293960,1402080,0.28256666680795,0
+SUNE.US,D,20170502,000000,1417920,1510200,1398780,1468800,0.07630666670482,0
+SUNE.US,D,20170503,000000,1449750,1510200,1443300,1486350,0.02964000001482,0
+SUNE.US,D,20170504,000000,1473900,1554600,1437000,1530900,0.09648666671491,0
+SUNE.US,D,20170505,000000,1526100,1551450,1440300,1468800,0.09308000004654,0
+SUNE.US,D,20170508,000000,1440300,1506900,1408440,1468800,0.024373333345520002,0
+SUNE.US,D,20170509,000000,1494300,1506900,1443300,1446600,0.031826666682579996,0
+SUNE.US,D,20170510,000000,1522950,1522950,1462500,1480500,0.030740000015370004,0
+SUNE.US,D,20170511,000000,1494300,1494300,1449750,1452900,0.011253333338960001,0
+SUNE.US,D,20170512,000000,1452900,1532400,1427400,1488000,0.01877333334272,0
+SUNE.US,D,20170515,000000,1465650,1478400,1439400,1459200,0.01338000000669,0
+SUNE.US,D,20170516,000000,1456050,1462500,1414800,1421160,0.04551333335609,0
+SUNE.US,D,20170517,000000,1452900,1503750,1379400,1379400,0.01338000000669,0
+SUNE.US,D,20170518,000000,1382940,1430700,1351200,1351200,0.05956666669645,0
+SUNE.US,D,20170519,000000,1351200,1421160,1328940,1332060,0.021766666677550003,0
+SUNE.US,D,20170522,000000,1424340,1462500,1370280,1411620,0.11954000005977002,0
+SUNE.US,D,20170523,000000,1452900,1459200,1373400,1373400,0.01663333334165,0
+SUNE.US,D,20170524,000000,1414800,1462500,1376640,1379760,0.112000000056,0
+SUNE.US,D,20170525,000000,1389300,1513350,1386180,1478400,0.16187333341427,0
+SUNE.US,D,20170526,000000,1478400,1478400,1414800,1462500,0.055586666694459996,0
+SUNE.US,D,20170530,000000,1478400,1478400,1430700,1430700,0.02476666667905,0
+SUNE.US,D,20170531,000000,1471950,1478400,1433700,1433700,0.01637333334152,0
+SUNE.US,D,20170601,000000,1478400,1491000,1430700,1446600,0.0964000000482,0
+SUNE.US,D,20170602,000000,1452900,1526100,1446600,1462500,0.05868666669601,0
+SUNE.US,D,20170605,000000,1488000,1545150,1488000,1516500,0.17882666675608,0
+SUNE.US,D,20170606,000000,1529250,1529250,1488000,1491000,0.025740000012870003,0
+SUNE.US,D,20170607,000000,1510200,1548300,1491000,1497300,0.12598000006298998,0
+SUNE.US,D,20170608,000000,1481550,1548300,1456050,1488000,0.04312000002156,0
+SUNE.US,D,20170609,000000,1506900,1506900,1478400,1484700,0.0542000000271,0
+SUNE.US,D,20170612,000000,1468800,1526100,1462500,1510200,0.055486666694410006,0
+SUNE.US,D,20170613,000000,1497300,1503750,1478100,1503750,0.01392666667363,0
+SUNE.US,D,20170614,000000,1516500,1548600,1474950,1516500,0.03425333335046,0
+SUNE.US,D,20170615,000000,1510200,1510200,1474950,1494150,0.024353333345510004,0
+SUNE.US,D,20170616,000000,1474950,1519800,1474950,1519800,0.03897333335282,0
+SUNE.US,D,20170619,000000,1532550,1532550,1481250,1481250,0.0394000000197,0
+SUNE.US,D,20170620,000000,1474950,1522950,1474950,1484550,0.01466000000733,0
+SUNE.US,D,20170621,000000,1519800,1522950,1484550,1484550,0.00317333333492,0
+SUNE.US,D,20170622,000000,1506900,1506900,1503750,1503750,0.00162000000081,0
+SUNE.US,D,20170623,000000,1474950,1474950,1442850,1446000,0.02757333334712,0
+SUNE.US,D,20170626,000000,1442850,1474650,1388280,1394760,0.3948666668641,0
+SUNE.US,D,20170627,000000,1378740,1417200,1353060,1397940,0.10356666671845,0
+SUNE.US,D,20170628,000000,1430550,1439550,1378740,1381920,0.09441333338053999,0
+SUNE.US,D,20170629,000000,1388280,1417200,1349820,1365840,0.032473333349570005,0
+SUNE.US,D,20170630,000000,1369080,1404360,1314540,1388280,0.22990666678162,0
+SUNE.US,D,20170703,000000,1394760,1471650,1393920,1404360,0.09550666671442,0
+SUNE.US,D,20170705,000000,1410720,1474950,1384380,1433250,0.07798666670566,0
+SUNE.US,D,20170706,000000,1420320,1458900,1378740,1378740,0.07525333337096,0
+SUNE.US,D,20170707,000000,1388280,1452450,1356300,1372260,0.05548000002774,0
+SUNE.US,D,20170710,000000,1372260,1394760,1333800,1336980,0.07307333336987,0
+SUNE.US,D,20170711,000000,1372260,1394760,1338660,1394760,0.08411333337539001,0
+SUNE.US,D,20170712,000000,1420320,1420320,1333800,1353060,0.19608000009804002,0
+SUNE.US,D,20170713,000000,1346640,1375500,1344060,1375500,0.012886666673110002,0
+SUNE.US,D,20170714,000000,1362600,1407540,1338480,1391520,0.13050000006525,0
+SUNE.US,D,20170717,000000,1388280,1410720,1356300,1372260,0.039986666686660004,0
+SUNE.US,D,20170718,000000,1388280,1423620,1365840,1391520,0.016000000008,0
+SUNE.US,D,20170719,000000,1372260,1423620,1356300,1394760,0.02627333334647,0
+SUNE.US,D,20170720,000000,1404180,1434000,1378740,1401120,0.05866000002933,0
+SUNE.US,D,20170721,000000,1394760,1436400,1381920,1436400,0.13792666673563,0
+SUNE.US,D,20170724,000000,1433250,1436400,1388280,1404360,0.02712000001356,0
+SUNE.US,D,20170725,000000,1410720,1471650,1410720,1423620,0.04296000002148,0
+SUNE.US,D,20170726,000000,1442850,1442850,1423500,1429950,0.00728666667031,0
+SUNE.US,D,20170727,000000,1438650,1442850,1426800,1442850,0.01936666667635,0
+SUNE.US,D,20170728,000000,1449150,1449150,1405980,1429950,0.01489333334078,0
+SUNE.US,D,20170731,000000,1446000,1446000,1378740,1378740,0.01751333334209,0
+SUNE.US,D,20170801,000000,1397940,1410720,1378740,1381920,0.01510666667422,0
+SUNE.US,D,20170802,000000,1384920,1384920,1346640,1346640,0.02458666667896,0
+SUNE.US,D,20170803,000000,1351380,1356300,1314540,1324200,0.03902666668618,0
+SUNE.US,D,20170804,000000,1279320,1324200,1266480,1324200,0.0570666666952,0
+SUNE.US,D,20170807,000000,1324200,1324200,1279740,1295340,0.03137333334902,0
+SUNE.US,D,20170808,000000,1317780,1317780,1301760,1301760,0.00143333333405,0
+SUNE.US,D,20170809,000000,1282500,1311300,1256940,1260060,0.01797333334232,0
+SUNE.US,D,20170810,000000,1282380,1282380,1237620,1237620,0.01762666667548,0
+SUNE.US,D,20170811,000000,1244040,1244040,1234320,1234320,0.01238000000619,0
+SUNE.US,D,20170814,000000,1244040,1263300,1241460,1263300,0.016653333341659998,0
+SUNE.US,D,20170815,000000,1244040,1263300,1206900,1212000,0.02556000001278,0
+SUNE.US,D,20170816,000000,1212000,1263300,1205520,1212000,0.03696000001848,0
+SUNE.US,D,20170817,000000,1211220,1212000,1205520,1205520,0.02298000001149,0
+SUNE.US,D,20170818,000000,1195860,1195860,1138260,1151040,0.027413333347040002,0
+SUNE.US,D,20170821,000000,1167120,1167120,1093320,1115760,0.02349333334508,0
+SUNE.US,D,20170822,000000,1093320,1156320,1093320,1117500,0.005626666669480001,0
+SUNE.US,D,20170823,000000,1125360,1199160,1106160,1163820,0.15454666674394,0
+SUNE.US,D,20170824,000000,1234320,1283100,1168020,1195860,0.15130666674232,0
+SUNE.US,D,20170825,000000,1176660,1197000,1135020,1157520,0.18708000009353998,0
+SUNE.US,D,20170828,000000,1167120,1170300,1138260,1138260,0.05976666669655,0
+SUNE.US,D,20170829,000000,1152960,1152960,1115760,1115760,0.16050666674692,0
+SUNE.US,D,20170830,000000,1125660,1199160,1106700,1111920,0.09241333337954,0
+SUNE.US,D,20170831,000000,1119000,1195620,1119000,1157520,0.27274000013637,0
+SUNE.US,D,20170901,000000,1167120,1279320,1163820,1279320,0.07851333337259,0
+SUNE.US,D,20170905,000000,1224780,1276080,1218420,1221540,0.06463333336565,0
+SUNE.US,D,20170906,000000,1240800,1314540,1234320,1304940,0.14734666674034,0
+SUNE.US,D,20170907,000000,1317780,1320960,1250340,1250340,0.02502666667918,0
+SUNE.US,D,20170908,000000,1292160,1292160,1282500,1292160,0.02345333334506,0
+SUNE.US,D,20170911,000000,1339860,1340220,1266480,1288860,0.02925333334796,0
+SUNE.US,D,20170912,000000,1288860,1346640,1288860,1346640,0.04172000002086001,0
+SUNE.US,D,20170913,000000,1346640,1356300,1314540,1330620,0.05194000002597,0
+SUNE.US,D,20170914,000000,1351560,1369440,1327380,1330620,0.04425333335546,0
+SUNE.US,D,20170915,000000,1327380,1369440,1327380,1327380,0.03566000001783,0
+SUNE.US,D,20170918,000000,1346820,1359660,1330320,1359660,0.021026666677180002,0
+SUNE.US,D,20170919,000000,1359660,1392060,1353480,1369440,0.03002000001501,0
+SUNE.US,D,20170920,000000,1385820,1385820,1343580,1356540,0.01616000000808,0
+SUNE.US,D,20170921,000000,1343580,1359660,1324140,1327380,0.04352000002176,0
+SUNE.US,D,20170922,000000,1365900,1372620,1320900,1372620,0.02050000001025,0
+SUNE.US,D,20170925,000000,1359660,1385700,1343580,1346820,0.01234000000617,0
+SUNE.US,D,20170926,000000,1362960,1382340,1360500,1379160,0.006173333336420001,0
+SUNE.US,D,20170927,000000,1327800,1392060,1324140,1384800,0.025226666679280002,0
+SUNE.US,D,20170928,000000,1394640,1394640,1375920,1382340,0.01919333334293,0
+SUNE.US,D,20170929,000000,1372620,1392060,1350060,1379160,0.09926666671630001,0
+SUNE.US,D,20171002,000000,1359660,1401840,1359660,1385700,0.01396000000698,0
+SUNE.US,D,20171003,000000,1395300,1440750,1387380,1411560,0.02791333334729,0
+SUNE.US,D,20171004,000000,1431000,1550550,1413960,1542600,0.38896000019448,0
+SUNE.US,D,20171005,000000,1521600,1541400,1382340,1405080,0.059060000029530005,0
+SUNE.US,D,20171006,000000,1427700,1437450,1408320,1418340,0.02642666667988,0
+SUNE.US,D,20171009,000000,1466250,1478700,1427700,1427700,0.05358666669346,0
+SUNE.US,D,20171010,000000,1434150,1476300,1434150,1476300,0.00620666666977,0
+SUNE.US,D,20171011,000000,1450350,1521600,1431000,1469700,0.040420000020210005,0
+SUNE.US,D,20171012,000000,1466550,1521600,1463400,1463400,0.03314000001657,0
+SUNE.US,D,20171013,000000,1502250,1502250,1460100,1482750,0.025973333346319998,0
+SUNE.US,D,20171016,000000,1473000,1502250,1443900,1482750,0.06326000003163,0
+SUNE.US,D,20171017,000000,1469700,1511850,1440750,1447200,0.05908000002954,0
+SUNE.US,D,20171018,000000,1531350,1531350,1460700,1486350,0.00710666667022,0
+SUNE.US,D,20171019,000000,1482750,1511850,1418040,1427700,0.06145333336406,0
+SUNE.US,D,20171020,000000,1431000,1515150,1408320,1434150,0.07179333336923001,0
+SUNE.US,D,20171023,000000,1427700,1508700,1427700,1450350,0.05235333335951,0
+SUNE.US,D,20171024,000000,1463400,1473000,1460100,1460100,0.00205333333436,0
+SUNE.US,D,20171025,000000,1431000,1433100,1395300,1408320,0.03148666668241,0
+SUNE.US,D,20171026,000000,1392060,1401840,1372620,1401840,0.01528000000764,0
+SUNE.US,D,20171027,000000,1392060,1434150,1343580,1414800,0.030773333348719997,0
+SUNE.US,D,20171030,000000,1354920,1431000,1343580,1431000,0.05105333335886,0
+SUNE.US,D,20171031,000000,1408320,1433250,1382340,1401840,0.02291333334479,0
+SUNE.US,D,20171101,000000,1440750,1440750,1392060,1406400,0.00910000000455,0
+SUNE.US,D,20171102,000000,1399380,1427700,1333800,1337100,0.058080000029040006,0
+SUNE.US,D,20171103,000000,1344900,1372620,1343580,1359660,0.0284000000142,0
+SUNE.US,D,20171106,000000,1343580,1343580,1278780,1278780,0.03439333335053,0
+SUNE.US,D,20171107,000000,1284900,1284900,1133040,1168680,0.06692666670013,0
+SUNE.US,D,20171108,000000,1181700,1236720,1169100,1233480,0.10376000005188,0
+SUNE.US,D,20171109,000000,1233480,1262640,1220520,1262640,0.02302666667818,0
+SUNE.US,D,20171110,000000,1236720,1291740,1217340,1217340,0.0242000000121,0
+SUNE.US,D,20171113,000000,1223760,1265820,1201140,1243200,0.10725333338696,0
+SUNE.US,D,20171114,000000,1239900,1258560,1149300,1183200,0.18656000009328,0
+SUNE.US,D,20171115,000000,1188420,1230180,1136340,1165500,0.08794666671064,0
+SUNE.US,D,20171116,000000,1184940,1194600,1154520,1191360,0.044226666688779996,0
+SUNE.US,D,20171117,000000,1168680,1197900,1131180,1194600,0.08185333337426,0
+SUNE.US,D,20171120,000000,1169040,1201140,1169040,1197900,0.01618000000809,0
+SUNE.US,D,20171121,000000,1197900,1214040,1165500,1165500,0.03879333335273,0
+SUNE.US,D,20171122,000000,1162260,1197900,1162260,1168680,0.041700000020849996,0
+SUNE.US,D,20171124,000000,1191360,1197900,1175220,1194600,0.00854666667094,0
+SUNE.US,D,20171127,000000,1184940,1207560,1184940,1204260,0.0026000000013000004,0
+SUNE.US,D,20171128,000000,1207260,1275600,1201620,1275600,0.08321333337494,0
+SUNE.US,D,20171129,000000,1272360,1288500,1220520,1230180,0.07852000003926,0
+SUNE.US,D,20171130,000000,1256160,1285260,1233480,1280700,0.05997333336332,0
+SUNE.US,D,20171201,000000,1233480,1246500,1152540,1175220,0.09036000004518,0
+SUNE.US,D,20171204,000000,1172880,1194600,1125060,1159020,0.12943333339805,0
+SUNE.US,D,20171205,000000,1171980,1207560,1136340,1191360,0.00809333333738,0
+SUNE.US,D,20171206,000000,1178460,1194600,1135140,1155720,0.01120666667227,0
+SUNE.US,D,20171207,000000,1171980,1202700,1138140,1155720,0.026226666679780002,0
+SUNE.US,D,20171208,000000,1178460,1178460,1126620,1129800,0.042606666687969995,0
+SUNE.US,D,20171211,000000,1139580,1159380,1123500,1135440,0.07478666670405999,0
+SUNE.US,D,20171212,000000,1133040,1269060,1133040,1188180,0.23202000011601,0
+SUNE.US,D,20171213,000000,1220520,1278780,1194600,1246500,0.019133333342900002,0
+SUNE.US,D,20171214,000000,1256280,1256280,1160340,1249680,0.08044000004021999,0
+SUNE.US,D,20171215,000000,1246500,1249680,1184280,1226760,0.046753333356709996,0
+SUNE.US,D,20171218,000000,1220280,1239840,1164660,1216980,0.03126000001563,0
+SUNE.US,D,20171219,000000,1203840,1256280,1181160,1203840,0.03628000001814,0
+SUNE.US,D,20171220,000000,1207140,1233360,1173540,1207140,0.029826666681580002,0
+SUNE.US,D,20171221,000000,1187520,1272600,1179300,1203900,0.037106666685219995,0
+SUNE.US,D,20171222,000000,1197300,1207140,1158120,1180980,0.07964000003982,0
+SUNE.US,D,20171226,000000,1171140,1224060,1138500,1171140,0.06051333336359,0
+SUNE.US,D,20171227,000000,1187520,1197300,1161360,1197300,0.01469333334068,0
+SUNE.US,D,20171228,000000,1201920,1223160,1161360,1167900,0.06864666670099,0
+SUNE.US,D,20171229,000000,1164660,1210440,1151520,1164660,0.08810666671072,0
+SUNE.US,D,20180102,000000,1187520,1236660,1171200,1171200,0.0186000000093,0
+SUNE.US,D,20180103,000000,1161360,1200660,1161360,1161360,0.03410666668372,0
+SUNE.US,D,20180104,000000,1177680,1216980,1177680,1212060,0.02230666667782,0
+SUNE.US,D,20180105,000000,1220280,1236660,1210440,1210440,0.038133333352399996,0
+SUNE.US,D,20180108,000000,1197300,1213680,1154880,1171140,0.040853333353760006,0
+SUNE.US,D,20180109,000000,1171140,1173780,1128660,1131960,0.12474666672904,0
+SUNE.US,D,20180110,000000,1131960,1207140,1040340,1125360,0.18352000009176,0
+SUNE.US,D,20180111,000000,1141800,1177680,1131960,1158120,0.08432000004216,0
+SUNE.US,D,20180112,000000,1154880,1256280,1136820,1230000,0.13417333340042,0
+SUNE.US,D,20180116,000000,1269300,1269300,1164660,1230000,0.040953333353810004,0
+SUNE.US,D,20180117,000000,1210440,1216980,1164660,1164660,0.040740000020369996,0
+SUNE.US,D,20180118,000000,1216980,1223520,1182660,1216980,0.02384666667859,0
+SUNE.US,D,20180119,000000,1216980,1220220,1167900,1180680,0.02497333334582,0
+SUNE.US,D,20180122,000000,1197300,1213680,1148280,1164660,0.052213333359440006,0
+SUNE.US,D,20180123,000000,1154880,1226760,1118820,1174440,0.07849333337258001,0
+SUNE.US,D,20180124,000000,1190820,1230000,1180380,1180980,0.00796000000398,0
+SUNE.US,D,20180125,000000,1162920,1210440,1162920,1197300,0.011253333338960001,0
+SUNE.US,D,20180126,000000,1167060,1207140,1164660,1180980,0.04094666668714,0
+SUNE.US,D,20180129,000000,1194120,1242840,1167240,1184220,0.03381333335024,0
+SUNE.US,D,20180130,000000,1184280,1239840,1161360,1161360,0.028700000014349997,0
+SUNE.US,D,20180131,000000,1171140,1187520,1131960,1151520,0.02969333334818,0
+SUNE.US,D,20180201,000000,1177680,1177680,1136820,1171140,0.03503333335085,0
+SUNE.US,D,20180202,000000,1161360,1256280,1128960,1203840,0.35048666684191,0
+SUNE.US,D,20180205,000000,1203840,1256280,1069800,1099200,0.12676666673005,0
+SUNE.US,D,20180206,000000,1079640,1203900,1076340,1105740,0.02735333334701,0
+SUNE.US,D,20180207,000000,1112280,1177680,1112280,1154880,0.01201333333934,0
+SUNE.US,D,20180208,000000,1144980,1144980,1099200,1108980,0.02037333334352,0
+SUNE.US,D,20180209,000000,1117140,1151520,1079640,1138500,0.07330000003665,0
+SUNE.US,D,20180212,000000,1141800,1141800,1115520,1115520,0.00410666666872,0
+SUNE.US,D,20180213,000000,1096020,1135200,1096020,1135200,0.023953333345310003,0
+SUNE.US,D,20180214,000000,1102500,1148280,1096020,1102500,0.01170000000585,0
+SUNE.US,D,20180215,000000,1102500,1108980,1073040,1076340,0.02797333334732,0
+SUNE.US,D,20180216,000000,1076340,1118820,1053300,1089360,0.030453333348560003,0
+SUNE.US,D,20180220,000000,1059960,1115520,1056660,1112820,0.03274000001637,0
+SUNE.US,D,20180221,000000,1093680,1139820,1083180,1139820,0.015540000007770002,0
+SUNE.US,D,20180222,000000,1138500,1174740,1138500,1158120,0.005293333335980001,0
+SUNE.US,D,20180223,000000,1158120,1220280,1158120,1194180,0.01650666667492,0
+SUNE.US,D,20180226,000000,1194180,1194180,1128660,1128660,0.011253333338960001,0
+SUNE.US,D,20180227,000000,1161360,1246500,1102500,1102500,0.08072000004036,0
+SUNE.US,D,20180228,000000,1128660,1141800,1115520,1115520,0.00265333333466,0
+SUNE.US,D,20180301,000000,1122120,1128480,1105740,1112280,0.03221333334944,0
+SUNE.US,D,20180302,000000,1105740,1122120,1089360,1122120,0.02178000001089,0
+SUNE.US,D,20180305,000000,1112280,1125360,1090500,1122120,0.01769333334218,0
+SUNE.US,D,20180306,000000,1102500,1139040,1096980,1105740,0.023260000011630002,0
+SUNE.US,D,20180307,000000,1125360,1138500,1092660,1102500,0.08177333337422,0
+SUNE.US,D,20180308,000000,1112280,1138500,1090860,1131960,0.0510666666922,0
+SUNE.US,D,20180309,000000,1128660,1180980,1115520,1180980,0.0635333333651,0
+SUNE.US,D,20180312,000000,1187520,1239840,1102500,1239840,0.060633333363650004,0
+SUNE.US,D,20180313,000000,1236660,1239840,1177740,1180980,0.00666666667,0
+SUNE.US,D,20180314,000000,1177680,1253700,1177680,1237260,0.00576000000288,0
+SUNE.US,D,20180315,000000,1200900,1250400,1194240,1194240,0.00785333333726,0
+SUNE.US,D,20180316,000000,1144560,1207440,1144560,1190880,0.06698000003349,0
+SUNE.US,D,20180319,000000,1164480,1230600,1138500,1164480,0.01059333333863,0
+SUNE.US,D,20180320,000000,1174380,1224000,1174380,1224000,0.00547333333607,0
+SUNE.US,D,20180321,000000,1224000,1224000,1151220,1190880,0.0298000000149,0
+SUNE.US,D,20180322,000000,1190880,1204380,1157880,1180980,0.04409333335538,0
+SUNE.US,D,20180323,000000,1157880,1177680,1131360,1177680,0.03374000001687,0
+SUNE.US,D,20180326,000000,1177680,1219500,1138380,1154580,0.02387333334527,0
+SUNE.US,D,20180327,000000,1167780,1184940,1164480,1174380,0.012080000006039999,0
+SUNE.US,D,20180328,000000,1165740,1220700,1143840,1177680,0.023180000011590002,0
+SUNE.US,D,20180329,000000,1224000,1257120,1180980,1247040,0.058380000029190006,0
+SUNE.US,D,20180402,000000,1253700,1253700,1164480,1223580,0.00967333333817,0
+SUNE.US,D,20180403,000000,1219020,1236720,1161120,1167780,0.01861333334264,0
+SUNE.US,D,20180404,000000,1167780,1174380,1132080,1141380,0.040640000020320005,0
+SUNE.US,D,20180405,000000,1167780,1208160,1161120,1190880,0.02101333334384,0
+SUNE.US,D,20180406,000000,1237260,1306740,1224000,1306740,0.01696666667515,0
+SUNE.US,D,20180409,000000,1319880,1319880,1197540,1215720,0.024373333345520002,0
+SUNE.US,D,20180410,000000,1210800,1300080,1210800,1234500,0.05256000002628,0
+SUNE.US,D,20180411,000000,1242180,1242180,1231140,1242180,0.0034133333350400002,0
+SUNE.US,D,20180412,000000,1270320,1287900,1210800,1210800,0.02608666667971,0
+SUNE.US,D,20180413,000000,1224000,1280280,1220700,1253700,0.01457333334062,0
+SUNE.US,D,20180416,000000,1253700,1253700,1211160,1220640,0.01050000000525,0
+SUNE.US,D,20180417,000000,1267020,1273680,1224000,1237260,0.02904666668119,0
+SUNE.US,D,20180418,000000,1200900,1240500,1156740,1224000,0.08890000004444999,0
+SUNE.US,D,20180419,000000,1224000,1235640,1210800,1230600,0.02052666667693,0
+SUNE.US,D,20180420,000000,1224000,1237260,1207440,1227300,0.00576000000288,0
+SUNE.US,D,20180423,000000,1227300,1227300,1197540,1197540,0.015100000007550001,0
+SUNE.US,D,20180424,000000,1207440,1207440,1178820,1194240,0.04484000002242,0
+SUNE.US,D,20180425,000000,1180980,1230600,1164480,1167780,0.0196000000098,0
+SUNE.US,D,20180426,000000,1227300,1233900,1157880,1161120,0.04063333335365,0
+SUNE.US,D,20180427,000000,1174380,1224000,1174380,1204080,0.02722666668028,0
+SUNE.US,D,20180430,000000,1196880,1197540,1187580,1197540,0.00258000000129,0
+SUNE.US,D,20180501,000000,1179240,1220700,1174380,1207440,0.01631333334149,0
+SUNE.US,D,20180502,000000,1194300,1227300,1180980,1220700,0.013580000006790001,0
+SUNE.US,D,20180503,000000,1220700,1220700,1180980,1180980,0.0054666666694,0
+SUNE.US,D,20180504,000000,1207440,1230540,1180980,1192500,0.04106000002053,0
+SUNE.US,D,20180507,000000,1186680,1227300,1180980,1201500,0.01269333333968,0
+SUNE.US,D,20180508,000000,1190880,1190880,1167780,1167780,0.014800000007400001,0
+SUNE.US,D,20180509,000000,1164480,1200900,1157880,1167780,0.011906666672620001,0
+SUNE.US,D,20180510,000000,1161120,1226940,1161060,1161120,0.025033333345850003,0
+SUNE.US,D,20180511,000000,1141380,1217400,1134660,1134660,0.01734666667534,0
+SUNE.US,D,20180514,000000,1190880,1190880,1091640,1103340,0.06871333336769,0
+SUNE.US,D,20180515,000000,1091520,1180680,1091520,1154580,0.05142666669238,0
+SUNE.US,D,20180516,000000,1190880,1190880,1108260,1108260,0.055053333360860005,0
+SUNE.US,D,20180517,000000,1174380,1174380,1092000,1118160,0.0232666666783,0
+SUNE.US,D,20180518,000000,1141380,1144620,1108200,1131420,0.02082000001041,0
+SUNE.US,D,20180521,000000,1124700,1161180,1101600,1138020,0.056220000028110007,0
+SUNE.US,D,20180522,000000,1161120,1171080,1114860,1154580,0.013440000006720002,0
+SUNE.US,D,20180523,000000,1157880,1316640,1157880,1306740,0.42114666687723995,0
+SUNE.US,D,20180524,000000,1306740,1306740,1237260,1240500,0.04939333335803,0
+SUNE.US,D,20180525,000000,1289880,1289880,1260360,1283580,0.044680000022339995,0
+SUNE.US,D,20180529,000000,1283580,1319880,1283580,1314240,0.09028666671181,0
+SUNE.US,D,20180530,000000,1290240,1339500,1290240,1310040,0.05056000002528,0
+SUNE.US,D,20180531,000000,1303440,1339800,1303440,1339800,0.02267333334467,0
+SUNE.US,D,20180601,000000,1336440,1366260,1306740,1366260,0.0328000000164,0
+SUNE.US,D,20180604,000000,1356360,1369560,1316640,1333200,0.0448000000224,0
+SUNE.US,D,20180605,000000,1353000,1356360,1321320,1329840,0.18988666676161,0
+SUNE.US,D,20180606,000000,1335600,1372860,1319880,1369560,0.03211333334939,0
+SUNE.US,D,20180607,000000,1382400,1382400,1339440,1356360,0.01458000000729,0
+SUNE.US,D,20180608,000000,1356360,1379400,1349700,1349700,0.01042666667188,0
+SUNE.US,D,20180611,000000,1372860,1399320,1372860,1399320,0.027446666680390003,0
+SUNE.US,D,20180612,000000,1399320,1399320,1343100,1343100,0.02802666668068,0
+SUNE.US,D,20180613,000000,1396020,1402620,1346400,1349700,0.05901333336284,0
+SUNE.US,D,20180614,000000,1359660,1403160,1329960,1339680,0.03357333335012,0
+SUNE.US,D,20180615,000000,1336320,1412880,1242780,1252860,0.0591333333629,0
+SUNE.US,D,20180618,000000,1226100,1277760,1219440,1219440,0.08981333337823999,0
+SUNE.US,D,20180619,000000,1226100,1293360,1226100,1256160,0.09012000004506,0
+SUNE.US,D,20180620,000000,1269480,1353060,1269480,1353060,0.07565333337116,0
+SUNE.US,D,20180621,000000,1336320,1336320,1252860,1256160,0.02462000001231,0
+SUNE.US,D,20180622,000000,1231560,1281240,1231560,1252860,0.025546666679440003,0
+SUNE.US,D,20180625,000000,1279560,1379760,1272840,1356420,0.02204000001102,0
+SUNE.US,D,20180626,000000,1356420,1356420,1256580,1262880,0.005106666669220001,0
+SUNE.US,D,20180627,000000,1242780,1246200,1242780,1246200,0.0040666666687,0
+SUNE.US,D,20180628,000000,1264500,1346340,1264500,1346340,0.00754666667044,0
+SUNE.US,D,20180629,000000,1316280,1316280,1253460,1272840,0.022586666677960002,0
+SUNE.US,D,20180702,000000,1289580,1296180,1256160,1276200,0.012160000006080002,0
+SUNE.US,D,20180703,000000,1296180,1333500,1256160,1266180,0.01108000000554,0
+SUNE.US,D,20180705,000000,1259460,1269480,1247880,1269480,0.010133333338399999,0
+SUNE.US,D,20180706,000000,1282860,1302600,1240320,1292940,0.03601333335134,0
+SUNE.US,D,20180709,000000,1276200,1292940,1202760,1209420,0.060466666696900005,0
+SUNE.US,D,20180710,000000,1209360,1235760,1209360,1209420,0.02906000001453,0
+SUNE.US,D,20180711,000000,1256160,1259460,1192620,1192620,0.05241333335954,0
+SUNE.US,D,20180712,000000,1186020,1218480,1186020,1206060,0.04029333335348,0
+SUNE.US,D,20180713,000000,1241880,1284720,1195980,1202760,0.12900666673117,0
+SUNE.US,D,20180716,000000,1202760,1246200,1192680,1232820,0.01952000000976,0
+SUNE.US,D,20180717,000000,1219440,1219440,1202760,1206060,0.00539333333603,0
+SUNE.US,D,20180718,000000,1202760,1262880,1202760,1232820,0.09924000004962,0
+SUNE.US,D,20180719,000000,1252860,1252860,1206060,1206060,0.005280000002639999,0
+SUNE.US,D,20180720,000000,1220100,1252860,1220100,1252860,0.0019333333343,0
+SUNE.US,D,20180723,000000,1259460,1262880,1202760,1202760,0.09695333338181,0
+SUNE.US,D,20180724,000000,1209000,1232820,1202760,1202760,0.04582666668958,0
+SUNE.US,D,20180725,000000,1202760,1246020,1202760,1242780,0.013426666673380001,0
+SUNE.US,D,20180726,000000,1236120,1236120,1207380,1226220,0.0042000000021000005,0
+SUNE.US,D,20180727,000000,1212720,1242780,1202760,1219440,0.01734666667534,0
+SUNE.US,D,20180730,000000,1206060,1216080,1202760,1202760,0.01662666667498,0
+SUNE.US,D,20180731,000000,1202760,1262880,1202760,1206060,0.024893333345780002,0
+SUNE.US,D,20180801,000000,1216080,1297920,1216080,1275480,0.08498666670916,0
+SUNE.US,D,20180802,000000,1262880,1262880,1210140,1212720,0.02377333334522,0
+SUNE.US,D,20180803,000000,1231920,1232820,1202760,1202760,0.02354000001177,0
+SUNE.US,D,20180806,000000,1195020,1226100,1195020,1226100,0.02330000001165,0
+SUNE.US,D,20180807,000000,1222740,1222740,1208580,1219440,0.00990666667162,0
+SUNE.US,D,20180808,000000,1216080,1258620,1216080,1258620,0.014606666673969999,0
+SUNE.US,D,20180809,000000,1209420,1216920,1169280,1169280,0.04298666668816,0
+SUNE.US,D,20180810,000000,1172700,1209420,1145940,1145940,0.02484000001242,0
+SUNE.US,D,20180813,000000,1152600,1202760,1147560,1202760,0.045973333356320006,0
+SUNE.US,D,20180814,000000,1165380,1195980,1145940,1156260,0.022020000011010003,0
+SUNE.US,D,20180815,000000,1186020,1199340,1085820,1119180,0.16214000008107,0
+SUNE.US,D,20180816,000000,1169280,1182720,1152600,1182720,0.02711333334689,0
+SUNE.US,D,20180817,000000,1176000,1179300,1160940,1175040,0.040280000020140004,0
+SUNE.US,D,20180820,000000,1162620,1195980,1142880,1195980,0.009220000004609999,0
+SUNE.US,D,20180821,000000,1169280,1202520,1149240,1152600,0.01923333334295,0
+SUNE.US,D,20180822,000000,1186020,1202760,1178820,1178820,0.00440666666887,0
+SUNE.US,D,20180823,000000,1178820,1186020,1136400,1136400,0.035740000017870005,0
+SUNE.US,D,20180824,000000,1172700,1186020,1172700,1186020,0.008346666670839999,0
+SUNE.US,D,20180827,000000,1186020,1186020,1186020,1186020,0.00312000000156,0
+SUNE.US,D,20180828,000000,1162620,1179300,1122540,1152600,0.02354000001177,0
+SUNE.US,D,20180829,000000,1145940,1202760,1142520,1142520,0.02014666667674,0
+SUNE.US,D,20180830,000000,1178040,1182720,1140060,1179300,0.00544666666939,0
+SUNE.US,D,20180831,000000,1168260,1168260,1139220,1142520,0.00558666666946,0
+SUNE.US,D,20180904,000000,1182720,1182720,1129200,1135860,0.005746666669540001,0
+SUNE.US,D,20180905,000000,1172700,1188360,1075800,1102500,0.06510000003255,0
+SUNE.US,D,20180906,000000,1152600,1173180,1149240,1149960,0.045606666689470006,0
+SUNE.US,D,20180907,000000,1162620,1169280,1135860,1135860,0.02183333334425,0
+SUNE.US,D,20180910,000000,1149240,1169280,1092480,1142520,0.086000000043,0
+SUNE.US,D,20180911,000000,1145940,1162620,1095900,1099140,0.027160000013580002,0
+SUNE.US,D,20180912,000000,1095900,1123500,1005600,1018920,0.054320000027160004,0
+SUNE.US,D,20180913,000000,1015620,1178040,1015620,1062960,0.01641333334154,0
+SUNE.US,D,20180914,000000,1054980,1103580,1049460,1049460,0.02932000001466,0
+SUNE.US,D,20180917,000000,1049460,1148760,1049460,1066320,0.01638666667486,0
+SUNE.US,D,20180918,000000,1083240,1127280,1066320,1086660,0.0488000000244,0
+SUNE.US,D,20180919,000000,1058100,1111020,1052880,1052880,0.0409333333538,0
+SUNE.US,D,20180920,000000,1052880,1093440,1042680,1059600,0.04680666669007,0
+SUNE.US,D,20180921,000000,1052880,1086660,1032540,1086660,0.05168000002584,0
+SUNE.US,D,20180924,000000,1083240,1113720,1038000,1113720,0.10669333338668001,0
+SUNE.US,D,20180925,000000,1076580,1106940,1042680,1079880,0.01490666667412,0
+SUNE.US,D,20180926,000000,1073100,1073100,985080,1002060,0.08144666670739,0
+SUNE.US,D,20180927,000000,1008780,1056180,947880,947880,0.12357333339512,0
+SUNE.US,D,20180928,000000,985080,995280,947880,947880,0.22118000011059,0
+SUNE.US,D,20181001,000000,1012200,1066320,1011840,1015620,0.27094000013547,0
+SUNE.US,D,20181002,000000,995280,1056180,995280,1018920,0.042333333354500007,0
+SUNE.US,D,20181003,000000,1029120,1059600,1018920,1056180,0.02472000001236,0
+SUNE.US,D,20181004,000000,1045980,1059600,995280,995280,0.035160000017580004,0
+SUNE.US,D,20181005,000000,1005420,1059600,1004100,1059600,0.01730666667532,0
+SUNE.US,D,20181008,000000,1052880,1059600,1003380,1035840,0.064000000032,0
+SUNE.US,D,20181009,000000,1018920,1056180,1008960,1029120,0.023886666678610002,0
+SUNE.US,D,20181010,000000,1035840,1049460,1012200,1012200,0.057746666695539996,0
+SUNE.US,D,20181011,000000,1018920,1059600,1015620,1059600,0.02180666667757,0
+SUNE.US,D,20181012,000000,1025760,1056180,1025760,1056180,0.01930000000965,0
+SUNE.US,D,20181015,000000,1049460,1049460,998640,998640,0.02076000001038,0
+SUNE.US,D,20181016,000000,1005420,1006980,964800,964800,0.050140000025070006,0
+SUNE.US,D,20181017,000000,964800,1002060,951240,958080,0.01878000000939,0
+SUNE.US,D,20181018,000000,954660,991800,947880,947880,0.0237333333452,0
+SUNE.US,D,20181019,000000,951240,1005420,930900,974940,0.15903333341285,0
+SUNE.US,D,20181022,000000,981780,1037160,944460,944460,0.07836000003917999,0
+SUNE.US,D,20181023,000000,937740,1040820,929220,930900,0.051933333359300005,0
+SUNE.US,D,20181024,000000,934320,954660,900480,924180,0.05813333336240001,0
+SUNE.US,D,20181025,000000,913980,937740,900480,903840,0.026026666679680004,0
+SUNE.US,D,20181026,000000,910680,924180,897060,922500,0.012686666673010001,0
+SUNE.US,D,20181029,000000,924180,981780,910680,947880,0.11904000005952,0
+SUNE.US,D,20181030,000000,941100,941100,897060,920820,0.01648000000824,0
+SUNE.US,D,20181031,000000,930900,1029120,930900,981780,0.14924666674129,0
+SUNE.US,D,20181101,000000,961380,1052880,947880,968160,0.03203333334935,0
+SUNE.US,D,20181102,000000,971640,1025760,958080,964800,0.0117333333392,0
+SUNE.US,D,20181105,000000,974940,1015620,944460,954660,0.00524666666929,0
+SUNE.US,D,20181106,000000,1012200,1039200,934320,934320,0.05322666669328,0
+SUNE.US,D,20181107,000000,934320,1005420,934320,998640,0.00472000000236,0
+SUNE.US,D,20181108,000000,1015620,1051140,932760,1029120,0.00946000000473,0
+SUNE.US,D,20181109,000000,1036320,1036320,937740,937740,0.00948000000474,0
+SUNE.US,D,20181112,000000,930900,981780,930900,930900,0.00477333333572,0
+SUNE.US,D,20181113,000000,924180,924180,869940,897060,0.05248000002624,0
+SUNE.US,D,20181114,000000,874500,913980,833100,839520,0.03790666668562,0
+SUNE.US,D,20181115,000000,839520,852120,839520,844200,0.08047333337356999,0
+SUNE.US,D,20181116,000000,849000,853080,829440,829440,0.01884666667609,0
+SUNE.US,D,20181119,000000,812460,846360,812460,812460,0.007613333337140001,0
+SUNE.US,D,20181120,000000,829440,839520,812520,822600,0.03465333335066,0
+SUNE.US,D,20181121,000000,825360,829440,825360,829440,0.00236000000118,0
+SUNE.US,D,20181123,000000,836160,836160,819240,819240,0.00071333333369,0
+SUNE.US,D,20181126,000000,819240,819240,795540,795540,0.004960000002480001,0
+SUNE.US,D,20181127,000000,795540,812460,795540,805680,0.009993333338330001,0
+SUNE.US,D,20181128,000000,795540,822600,792120,792120,0.026526666679930002,0
+SUNE.US,D,20181129,000000,792120,809040,765060,805680,0.04832666669083,0
+SUNE.US,D,20181130,000000,805680,805680,778560,778560,0.011253333338960001,0
+SUNE.US,D,20181203,000000,795540,795540,761700,762600,0.09663333338165,0
+SUNE.US,D,20181204,000000,765060,798900,765060,768420,0.061753333364209996,0
+SUNE.US,D,20181206,000000,778680,792120,727860,734580,0.05354000002677,0
+SUNE.US,D,20181207,000000,731220,778560,727860,744780,0.00520666666927,0
+SUNE.US,D,20181210,000000,751560,778560,744780,778560,0.24856666679095,0
+SUNE.US,D,20181211,000000,751560,822600,751560,782040,0.01960666667647,0
+SUNE.US,D,20181212,000000,802380,1076580,758340,861540,0.18441333342554,0
+SUNE.US,D,20181213,000000,897060,907260,839880,839880,0.062406666697870004,0
+SUNE.US,D,20181214,000000,856620,865860,822600,836580,0.07019333336843,0
+SUNE.US,D,20181217,000000,778560,802380,751560,751560,0.104666666719,0
+SUNE.US,D,20181218,000000,775200,788760,751560,788760,0.0267333333467,0
+SUNE.US,D,20181219,000000,765060,938700,758340,886080,0.12802000006401001,0
+SUNE.US,D,20181220,000000,833520,897060,812460,846360,0.23904000011952,0
+SUNE.US,D,20181221,000000,846360,900480,775200,782040,0.02302666667818,0
+SUNE.US,D,20181224,000000,792240,826800,758160,778560,0.03008000001504,0
+SUNE.US,D,20181226,000000,788820,841380,747840,747840,0.033386666683359996,0
+SUNE.US,D,20181227,000000,751260,850260,747840,747840,0.14197333340432,0
+SUNE.US,D,20181228,000000,751260,853680,737640,737640,0.04944000002472,0
+SUNE.US,D,20181231,000000,741060,775980,693180,693180,0.33993333350329996,0
+SUNE.US,D,20190102,000000,693180,819600,693180,816120,0.04255333335461,0
+SUNE.US,D,20190103,000000,799080,849900,720480,720480,0.01086000000543,0
+SUNE.US,D,20190104,000000,775500,833220,754680,773880,0.01542000000771,0
+SUNE.US,D,20190107,000000,785400,846900,785400,846900,0.01904000000952,0
+SUNE.US,D,20190108,000000,843420,843420,795660,795660,0.00654000000327,0
+SUNE.US,D,20190109,000000,809280,843420,805920,829800,0.033600000016800004,0
+SUNE.US,D,20190110,000000,816120,819600,812760,812760,0.04358666668846,0
+SUNE.US,D,20190111,000000,816120,829800,812760,829800,0.061153333363910004,0
+SUNE.US,D,20190114,000000,829800,846900,799380,846900,0.02370666667852,0
+SUNE.US,D,20190115,000000,812760,853260,805920,805920,0.00914666667124,0
+SUNE.US,D,20190116,000000,809280,817020,773460,773460,0.0631333333649,0
+SUNE.US,D,20190117,000000,788820,847920,741060,761520,0.16586666674960002,0
+SUNE.US,D,20190118,000000,775140,809280,768300,782040,0.01224666667279,0
+SUNE.US,D,20190122,000000,799080,805920,768300,785400,0.02470666667902,0
+SUNE.US,D,20190123,000000,768660,771780,751260,771780,0.013820000006910001,0
+SUNE.US,D,20190124,000000,785400,802500,741060,792240,0.11656666672495,0
+SUNE.US,D,20190125,000000,816120,846900,802500,805920,0.03040666668187,0
+SUNE.US,D,20190128,000000,819600,840000,809280,819600,0.00788000000394,0
+SUNE.US,D,20190129,000000,826380,826380,802500,822960,0.02228666667781,0
+SUNE.US,D,20190130,000000,826380,838320,812760,822960,0.03006000001503,0
+SUNE.US,D,20190131,000000,822960,822960,802500,816120,0.017540000008770002,0
+SUNE.US,D,20190201,000000,819600,822960,802500,822960,0.02178666667756,0
+SUNE.US,D,20190204,000000,819600,840000,812760,840000,0.019800000009900003,0
+SUNE.US,D,20190205,000000,826380,853680,785400,799080,0.06457333336562,0
+SUNE.US,D,20190206,000000,819600,868860,819600,836640,0.05510666669422,0
+SUNE.US,D,20190207,000000,836640,843420,802500,836640,0.01405333334036,0
+SUNE.US,D,20190208,000000,840000,901500,836640,843420,0.0319333333493,0
+SUNE.US,D,20190211,000000,867420,891300,867420,891300,0.01068000000534,0
+SUNE.US,D,20190212,000000,904920,922020,853680,922020,0.03114000001557,0
+SUNE.US,D,20190213,000000,891300,894660,884400,884400,0.01956000000978,0
+SUNE.US,D,20190214,000000,884400,912360,884400,894660,0.00611333333639,0
+SUNE.US,D,20190215,000000,894660,922020,877560,877560,0.01361333334014,0
+SUNE.US,D,20190219,000000,877560,881880,857160,877560,0.0104666666719,0
+SUNE.US,D,20190220,000000,877560,877560,853680,853680,0.00788000000394,0
+SUNE.US,D,20190221,000000,860520,922020,860520,922020,0.01792666667563,0
+SUNE.US,D,20190222,000000,904920,904920,904920,904920,0.00116000000058,0
+SUNE.US,D,20190225,000000,922020,922020,884400,908340,0.00837333333752,0
+SUNE.US,D,20190226,000000,896700,897360,867420,867420,0.01482666667408,0
+SUNE.US,D,20190227,000000,884400,892320,884400,892320,0.00457333333562,0
+SUNE.US,D,20190228,000000,870780,881040,870780,877560,0.021733333344200002,0
+SUNE.US,D,20190301,000000,887820,898980,881040,881040,0.022440000011220002,0
+SUNE.US,D,20190304,000000,915180,925560,887820,887820,0.053933333360300005,0
+SUNE.US,D,20190305,000000,908340,928800,891300,910080,0.0112000000056,0
+SUNE.US,D,20190306,000000,911760,911760,853680,853680,0.017800000008900002,0
+SUNE.US,D,20190307,000000,956160,1041540,874200,973260,0.22139333344403,0
+SUNE.US,D,20190308,000000,904920,990300,904920,956160,0.05110666669222,0
+SUNE.US,D,20190311,000000,956160,973260,956160,956160,0.03472000001736,0
+SUNE.US,D,20190312,000000,956160,973260,942480,973260,0.00362000000181,0
+SUNE.US,D,20190313,000000,958440,958440,939060,951060,0.01137333333902,0
+SUNE.US,D,20190314,000000,1007760,1007760,935580,997500,0.04458666668896,0
+SUNE.US,D,20190315,000000,955140,959640,945900,955860,0.0304000000152,0
+SUNE.US,D,20190318,000000,966480,966480,945900,956220,0.014533333340600002,0
+SUNE.US,D,20190319,000000,945900,963060,945900,963060,0.00692666667013,0
+SUNE.US,D,20190320,000000,938940,947160,938940,945900,0.02161333334414,0
+SUNE.US,D,20190321,000000,945720,949260,932100,932100,0.036880000018439996,0
+SUNE.US,D,20190322,000000,938940,950580,938940,938940,0.01302666667318,0
+SUNE.US,D,20190325,000000,894300,932100,894300,932100,0.01556000000778,0
+SUNE.US,D,20190326,000000,940320,940320,914880,915240,0.00738666667036,0
+SUNE.US,D,20190327,000000,914880,920040,894300,897720,0.010126666671730001,0
+SUNE.US,D,20190328,000000,908040,928620,908040,908040,0.00278000000139,0
+SUNE.US,D,20190329,000000,918360,932100,911520,911520,0.00221333333444,0
+SUNE.US,D,20190401,000000,901200,901200,859860,870180,0.03858000001929,0
+SUNE.US,D,20190402,000000,897720,901200,875100,901200,0.01278666667306,0
+SUNE.US,D,20190403,000000,897720,897780,885660,897720,0.04951333335809,0
+SUNE.US,D,20190404,000000,901200,901200,883980,883980,0.0044000000022,0
+SUNE.US,D,20190405,000000,901200,990600,901200,962760,0.05554666669444,0
+SUNE.US,D,20190408,000000,963060,1014660,932160,1014660,0.020153333343409997,0
+SUNE.US,D,20190409,000000,902220,1010100,902220,994020,0.00962666667148,0
+SUNE.US,D,20190410,000000,987180,1049040,987180,1004340,0.08464666670899,0
+SUNE.US,D,20190411,000000,976800,1024980,976800,997500,0.0395333333531,0
+SUNE.US,D,20190412,000000,1010700,1021500,1006080,1021500,0.021026666677180002,0
+SUNE.US,D,20190415,000000,1038720,1038720,983640,1007820,0.01896666667615,0
+SUNE.US,D,20190416,000000,976320,1004340,976320,1003920,0.00766000000383,0
+SUNE.US,D,20190417,000000,949260,1042200,949260,994020,0.00530666666932,0
+SUNE.US,D,20190418,000000,963120,990600,963060,965940,0.0364000000182,0
+SUNE.US,D,20190422,000000,969960,970260,932460,949260,0.03949333335308,0
+SUNE.US,D,20190423,000000,963060,997500,963060,963060,0.012740000006370001,0
+SUNE.US,D,20190424,000000,949260,994320,949260,969960,0.03704666668519,0
+SUNE.US,D,20190425,000000,992220,997500,973380,976320,0.01790666667562,0
+SUNE.US,D,20190426,000000,966480,969780,949260,952740,0.11976000005988001,0
+SUNE.US,D,20190429,000000,942420,952740,942420,949260,0.012700000006350002,0
+SUNE.US,D,20190430,000000,949260,987180,949260,983640,0.02985333334826,0
+SUNE.US,D,20190501,000000,978900,980280,978900,980280,0.0029133333347899997,0
+SUNE.US,D,20190502,000000,949260,976800,945900,957900,0.048153333357410004,0
+SUNE.US,D,20190503,000000,949320,963060,949260,963060,0.0077266666705300005,0
+SUNE.US,D,20190506,000000,963060,1042200,945900,995640,0.12210666672772,0
+SUNE.US,D,20190507,000000,995580,1028400,995580,1028400,0.00144000000072,0
+SUNE.US,D,20190508,000000,994800,1037160,994800,1022820,0.0032600000016300003,0
+SUNE.US,D,20190509,000000,966480,991260,966480,991260,0.009993333338330001,0
+SUNE.US,D,20190510,000000,976800,1024980,976800,1014660,0.00579333333623,0
+SUNE.US,D,20190514,000000,994020,994020,980280,992700,0.0031333333349,0
+SUNE.US,D,20190515,000000,945900,969960,945900,969960,0.01812000000906,0
+SUNE.US,D,20190516,000000,994020,996600,938940,942420,0.009920000004960001,0
+SUNE.US,D,20190517,000000,932580,963060,932100,959640,0.00962000000481,0
+SUNE.US,D,20190520,000000,951480,990600,937680,966480,0.0100666666717,0
+SUNE.US,D,20190521,000000,963060,983640,954180,956160,0.00896666667115,0
+SUNE.US,D,20190522,000000,976800,994020,942420,942420,0.043993333355330004,0
+SUNE.US,D,20190523,000000,949260,963060,949260,963060,0.0030800000015399997,0
+SUNE.US,D,20190524,000000,983640,988800,938940,956220,0.02817333334742,0
+SUNE.US,D,20190528,000000,954060,969960,952740,969960,0.029266666681300003,0
+SUNE.US,D,20190529,000000,994020,997500,994020,997500,0.00983333333825,0
+SUNE.US,D,20190530,000000,994500,997500,969960,997500,0.02382666667858,0
+SUNE.US,D,20190531,000000,997500,1011180,973380,973380,0.00787333333727,0
+SUNE.US,D,20190603,000000,986760,1005780,973380,990600,0.00948666667141,0
+SUNE.US,D,20190604,000000,969960,1007820,969960,1007820,0.00181333333424,0
+SUNE.US,D,20190605,000000,974040,980280,969960,980280,0.018240000009120003,0
+SUNE.US,D,20190606,000000,980700,980700,971880,971880,0.013480000006740002,0
+SUNE.US,D,20190607,000000,1011180,1011180,925260,925260,0.005513333336090001,0
+SUNE.US,D,20190610,000000,945900,997500,945900,966480,0.02914000001457,0
+SUNE.US,D,20190611,000000,969960,1059300,969960,1014660,0.06772000003386,0
+SUNE.US,D,20190612,000000,1014660,1031880,925260,1000860,0.03517333335092,0
+SUNE.US,D,20190613,000000,983580,1066680,983580,1066680,0.047246666690290005,0
+SUNE.US,D,20190614,000000,1045920,1066680,921240,1042500,0.01640666667487,0
+SUNE.US,D,20190617,000000,1046880,1046880,1042500,1042500,0.0040133333353400006,0
+SUNE.US,D,20190618,000000,997500,1052880,997500,1047600,0.021860000010929997,0
+SUNE.US,D,20190619,000000,997500,1066680,997500,1066680,0.00120666666727,0
+SUNE.US,D,20190620,000000,1042500,1052880,1042500,1049400,0.00495333333581,0
+SUNE.US,D,20190621,000000,1056300,1066680,1039260,1056300,0.01272000000636,0
+SUNE.US,D,20190624,000000,1021680,1066680,996540,1066680,0.00646000000323,0
+SUNE.US,D,20190625,000000,1066680,1090920,1056300,1056300,0.09340666671337002,0
+SUNE.US,D,20190626,000000,1094460,1094460,1056300,1056300,0.0031333333349,0
+SUNE.US,D,20190627,000000,1073580,1073580,1025160,1047360,0.00805333333736,0
+SUNE.US,D,20190628,000000,1016340,1077120,1016340,1042500,0.09428000004714,0
+SUNE.US,D,20190701,000000,1073580,1090920,980100,1080540,0.051320000025660006,0
+SUNE.US,D,20190702,000000,1054560,1087500,1038960,1038960,0.00328000000164,0
+SUNE.US,D,20190703,000000,1080540,1080540,1038960,1038960,0.0034866666684100003,0
+SUNE.US,D,20190705,000000,1041060,1049400,1038960,1049400,0.0032000000016000002,0
+SUNE.US,D,20190708,000000,1039200,1090920,1038960,1063200,0.012373333339520001,0
+SUNE.US,D,20190709,000000,1075380,1075380,1042500,1042500,0.00376666666855,0
+SUNE.US,D,20190710,000000,1045920,1087500,1042500,1063200,0.008493333337580001,0
+SUNE.US,D,20190711,000000,1044180,1049400,1038960,1045920,0.00744000000372,0
+SUNE.US,D,20190712,000000,1045920,1118640,1038960,1087500,0.05854666669594,0
+SUNE.US,D,20190715,000000,1090920,1114320,1077120,1077120,0.014100000007050001,0
+SUNE.US,D,20190716,000000,1099560,1099560,1042500,1042500,0.00463333333565,0
+SUNE.US,D,20190717,000000,1122120,1146360,1073580,1146360,0.16986000008493002,0
+SUNE.US,D,20190718,000000,1132560,1142880,1068420,1111740,0.00879333333773,0
+SUNE.US,D,20190719,000000,1135980,1156740,1084020,1156740,0.01972000000986,0
+SUNE.US,D,20190722,000000,1156740,1160160,1115460,1153320,0.0126000000063,0
+SUNE.US,D,20190723,000000,1101900,1154400,1047660,1125600,0.014000000007,0
+SUNE.US,D,20190724,000000,1146360,1149360,1125600,1135980,0.01749333334208,0
+SUNE.US,D,20190725,000000,1146360,1156740,1142880,1142880,0.00142666666738,0
+SUNE.US,D,20190726,000000,1160160,1201800,1125600,1163700,0.03650000001825,0
+SUNE.US,D,20190729,000000,1163700,1333320,1156500,1246860,0.36710666685022,0
+SUNE.US,D,20190730,000000,1246860,1271040,1215600,1267500,0.05898000002949,0
+SUNE.US,D,20190731,000000,1267560,1316040,1232940,1274520,0.0688666667011,0
+SUNE.US,D,20190801,000000,1305660,1312560,1274520,1274520,0.09487333338077,0
+SUNE.US,D,20190802,000000,1302180,1333380,1274520,1333380,0.0648666666991,0
+SUNE.US,D,20190805,000000,1333380,1333380,1170600,1281420,0.10070000005035,0
+SUNE.US,D,20190806,000000,1225200,1316040,1225200,1315740,0.03114000001557,0
+SUNE.US,D,20190807,000000,1267560,1309620,1267560,1302180,0.01152000000576,0
+SUNE.US,D,20190808,000000,1316040,1357620,1288380,1295880,0.10548000005274,0
+SUNE.US,D,20190809,000000,1319520,1323000,1295280,1323000,0.046613333356639995,0
+SUNE.US,D,20190812,000000,1333380,1340340,1323000,1329900,0.03728000001864,0
+SUNE.US,D,20190813,000000,1368060,1454550,1340340,1419960,0.26450666679892,0
+SUNE.US,D,20190814,000000,1430400,1461900,1402680,1440750,0.25444666679389,0
+SUNE.US,D,20190815,000000,1468500,1548150,1461600,1492800,0.15604000007802,0
+SUNE.US,D,20190816,000000,1534200,1534200,1488900,1523850,0.06294666669814,0
+SUNE.US,D,20190819,000000,1534200,1544700,1447650,1503000,0.07198666670266,0
+SUNE.US,D,20190820,000000,1516950,1516950,1453350,1513500,0.0556000000278,0
+SUNE.US,D,20190821,000000,1534200,1534200,1395720,1523850,0.10462000005231,0
+SUNE.US,D,20190822,000000,1503000,1523850,1427100,1492800,0.04884000002442,0
+SUNE.US,D,20190823,000000,1482300,1492800,1413060,1430400,0.040640000020320005,0
+SUNE.US,D,20190826,000000,1440750,1468500,1440750,1466850,0.03712000001856,0
+SUNE.US,D,20190827,000000,1470750,1476000,1447650,1468500,0.06141333336404,0
+SUNE.US,D,20190828,000000,1454850,1516950,1454850,1516950,0.01798666667566,0
+SUNE.US,D,20190829,000000,1499550,1548150,1499550,1541100,0.11080666672207,0
+SUNE.US,D,20190830,000000,1520400,1568850,1520400,1568850,0.05197333335932,0
+SUNE.US,D,20190903,000000,1600050,1655400,1600050,1641600,0.20887333343777,0
+SUNE.US,D,20190904,000000,1648500,1688100,1648500,1662450,0.11950666672642,0
+SUNE.US,D,20190905,000000,1696950,1696950,1631250,1662450,0.0638666666986,0
+SUNE.US,D,20190906,000000,1662450,1696950,1627800,1696950,0.043266666688299996,0
+SUNE.US,D,20190909,000000,1710900,1714350,1634700,1714350,0.10140666671737,0
+SUNE.US,D,20190910,000000,1714350,1731600,1662000,1707450,0.09932000004966,0
+SUNE.US,D,20190911,000000,1731600,1755900,1631250,1753800,0.16662666674998,0
+SUNE.US,D,20190912,000000,1766400,1800900,1717800,1762800,0.24085333345376,0
+SUNE.US,D,20190913,000000,1797600,1797600,1662000,1776750,0.08985333337826001,0
+SUNE.US,D,20190916,000000,1808100,1808100,1736550,1776750,0.14240000007120002,0
+SUNE.US,D,20190917,000000,1776750,1776750,1498500,1700250,0.27474666680404,0
+SUNE.US,D,20190918,000000,1658550,1724550,1658550,1689900,0.06328000003164,0
+SUNE.US,D,20190919,000000,1686300,1738200,1686300,1719450,0.09835333338251001,0
+SUNE.US,D,20190920,000000,1724550,1749000,1662000,1749000,0.10827333338747,0
+SUNE.US,D,20190923,000000,1749000,1749000,1686300,1721100,0.048913333357789995,0
+SUNE.US,D,20190924,000000,1735050,1738500,1679400,1738500,0.07597333337132,0
+SUNE.US,D,20190925,000000,1745400,1762800,1672200,1738500,0.10394666671864,0
+SUNE.US,D,20190926,000000,1752450,1755900,1704000,1749000,0.030573333348620002,0
+SUNE.US,D,20190927,000000,1752450,1755900,1498500,1498500,0.21649333344157998,0
+SUNE.US,D,20190930,000000,1529850,1591350,1529850,1588950,0.13172666673253,0
+SUNE.US,D,20191001,000000,1592400,1623750,1533300,1596000,0.05126000002563,0
+SUNE.US,D,20191002,000000,1575000,1630650,1453350,1550700,0.17272000008636,0
+SUNE.US,D,20191003,000000,1509900,1619400,1488150,1543800,0.09162666671247999,0
+SUNE.US,D,20191004,000000,1568100,1641150,1533300,1533300,0.03065333334866,0
+SUNE.US,D,20191007,000000,1547250,1547250,1429050,1522950,0.10890000005445,0
+SUNE.US,D,20191008,000000,1474200,1488150,1433100,1435950,0.06874000003437,0
+SUNE.US,D,20191009,000000,1435950,1509000,1425600,1446450,0.08016000004007999,0
+SUNE.US,D,20191010,000000,1446450,1505550,1446450,1453350,0.08616000004308001,0
+SUNE.US,D,20191011,000000,1491600,1495050,1450800,1488150,0.05024000002512,0
+SUNE.US,D,20191014,000000,1488150,1498500,1446450,1463850,0.07399333337033,0
+SUNE.US,D,20191015,000000,1485750,1485750,1446450,1446450,0.10760666672047,0
+SUNE.US,D,20191016,000000,1429050,1488150,1425600,1481100,0.046246666689789995,0
+SUNE.US,D,20191017,000000,1456800,1488150,1456800,1488150,0.01388000000694,0
+SUNE.US,D,20191018,000000,1488150,1491600,1479000,1491600,0.00387333333527,0
+SUNE.US,D,20191021,000000,1470750,1570500,1470750,1534800,0.07128000003564,0
+SUNE.US,D,20191022,000000,1512450,1634100,1512450,1568100,0.02142000001071,0
+SUNE.US,D,20191023,000000,1596000,1599450,1564650,1599450,0.050366666691850005,0
+SUNE.US,D,20191024,000000,1609800,1609800,1599450,1602900,0.00376000000188,0
+SUNE.US,D,20191025,000000,1489500,1623750,1489500,1596000,0.019293333342979998,0
+SUNE.US,D,20191028,000000,1627200,1672350,1564650,1585500,0.03765333335216,0
+SUNE.US,D,20191029,000000,1650900,1650900,1582050,1582050,0.02449333334558,0
+SUNE.US,D,20191030,000000,1601700,1637700,1561200,1599450,0.03112666668223,0
+SUNE.US,D,20191031,000000,1776750,2162100,1768050,2068800,2.4721800012361004,0
+SUNE.US,D,20191101,000000,2086200,2225240,2051400,2180100,0.80205333373435,0
+SUNE.US,D,20191104,000000,2225240,2425500,2138400,2162700,1.0494533338581,0
+SUNE.US,D,20191105,000000,2169600,2200960,2037440,2061900,0.36941333351804,0
+SUNE.US,D,20191106,000000,2134800,2367900,2044500,2079300,0.25501333346084,0
+SUNE.US,D,20191107,000000,2183560,2294840,2090100,2107040,0.28138000014069003,0
+SUNE.US,D,20191108,000000,2176500,2381700,2146040,2298300,0.33288000016644,0
+SUNE.US,D,20191111,000000,2336560,2517300,2320200,2427000,0.5500933336084001,0
+SUNE.US,D,20191112,000000,2433900,2590360,2433900,2496440,0.58387333362525,0
+SUNE.US,D,20191113,000000,2586900,2649440,2190600,2388600,0.7168000003584,0
+SUNE.US,D,20191114,000000,2395640,2586900,2364300,2520760,0.32284666682809,0
+SUNE.US,D,20191115,000000,2538160,2590360,2433900,2566040,0.31041333348854,0
+SUNE.US,D,20191118,000000,2607740,2607740,2475600,2569500,0.36176000018088,0
+SUNE.US,D,20191119,000000,2590360,2604300,2468700,2489560,0.34590666683962,0
+SUNE.US,D,20191120,000000,2486100,2572960,2444400,2541600,0.22113333344390002,0
+SUNE.US,D,20191121,000000,2499900,2552100,2190600,2298300,0.57048000028525,0
+SUNE.US,D,20191122,000000,2301760,2468700,2284500,2419960,0.27618000013809,0
+SUNE.US,D,20191125,000000,2427000,2701640,2427000,2684240,0.5654200002827,0
+SUNE.US,D,20191126,000000,2712000,2778160,2700300,2725960,0.5741600002871,0
+SUNE.US,D,20191127,000000,2750400,2753700,2479040,2531240,0.68296666700815,0
+SUNE.US,D,20191129,000000,2538160,2722500,2346900,2708560,0.74554000037275,0
+SUNE.US,D,20191202,000000,2694600,2767800,2621700,2750400,0.9164200004582,0
+SUNE.US,D,20191203,000000,2781600,2851200,2739900,2753700,0.6163333336415,0
+SUNE.US,D,20191204,000000,2767800,2777860,2646440,2722500,0.34938000017469,0
+SUNE.US,D,20191205,000000,2705100,2781440,2611200,2719040,0.34810000017405,0
+SUNE.US,D,20191206,000000,2719040,2833800,2677360,2743340,0.48325333357496003,0
+SUNE.US,D,20191209,000000,2760760,2990240,2729400,2896360,1.0410133338538001,0
+SUNE.US,D,20191210,000000,2847600,3084160,2826760,3028500,0.7608666670471,0
+SUNE.US,D,20191211,000000,3059700,3156900,3018000,3066760,0.78054000039025,0
+SUNE.US,D,20191212,000000,3112040,3307200,3072000,3209540,0.59048000029525,0
+SUNE.US,D,20191213,000000,3226960,3449700,3223500,3307200,0.60681333363675,0
+SUNE.US,D,20191216,000000,3328200,3328200,2305200,2679900,3.3781400016891,0
+SUNE.US,D,20191217,000000,2676440,2723700,2526600,2544000,0.7309533336988,0
+SUNE.US,D,20191218,000000,2509200,2509200,2205900,2272200,1.0987866672161,0
+SUNE.US,D,20191219,000000,2303560,2496900,2254800,2387100,0.6477733336572,0
+SUNE.US,D,20191220,000000,2376760,2436000,2286160,2436000,0.5032533335849501,0
+SUNE.US,D,20191223,000000,2397600,2432400,2247760,2317500,0.5353066669343,0
+SUNE.US,D,20191224,000000,2314040,2362800,2247760,2275640,0.16589333341628,0
+SUNE.US,D,20191226,000000,2293040,2397600,2289600,2345400,0.22869333344767998,0
+SUNE.US,D,20191227,000000,2341800,2355440,2129240,2205900,0.5311600002656001,0
+SUNE.US,D,20191230,000000,2202440,2202440,2021240,2146640,0.5459333336063,0
+SUNE.US,D,20191231,000000,2146640,2185040,2104800,2150100,0.21769333344218,0
+SUNE.US,D,20200102,000000,2157160,2191960,2094440,2178000,0.22519333344593,0
+SUNE.US,D,20200103,000000,2153700,2191960,2129240,2164040,0.20691333343679,0
+SUNE.US,D,20200106,000000,2143200,2178000,2101500,2150100,0.25536000012768,0
+SUNE.US,D,20200107,000000,2153700,2195400,2122200,2194360,0.15491333341079,0
+SUNE.US,D,20200108,000000,2195400,2314040,2191960,2300100,0.25518666679426,0
+SUNE.US,D,20200109,000000,2310440,2373160,2286160,2314040,0.29687333348177,0
+SUNE.US,D,20200110,000000,2300100,2310440,2178000,2212960,0.2388666667861,0
+SUNE.US,D,20200113,000000,2212960,2212960,2094440,2178000,0.324666666829,0
+SUNE.US,D,20200114,000000,2146640,2178000,2118900,2118900,0.16234000008117,0
+SUNE.US,D,20200115,000000,2108400,2202440,2101500,2185040,0.16854000008427,0
+SUNE.US,D,20200116,000000,2199000,2300100,2199000,2261700,0.26970666680152,0
+SUNE.US,D,20200117,000000,2268600,2334900,2265140,2265140,0.17052666675192998,0
+SUNE.US,D,20200121,000000,2275640,2310140,2118900,2153700,0.27468000013734,0
+SUNE.US,D,20200122,000000,2129240,2286160,2102400,2136300,0.17757333342212,0
+SUNE.US,D,20200123,000000,2129240,2139760,2066560,2101500,0.10744666672039,0
+SUNE.US,D,20200124,000000,2125800,2125800,2031600,2108400,0.15200666674267,0
+SUNE.US,D,20200127,000000,2028160,2122200,2024700,2087400,0.12238000006119,0
+SUNE.US,D,20200128,000000,2097900,2129240,2096100,2125800,0.04625333335646,0
+SUNE.US,D,20200129,000000,2129240,2223300,2125800,2160600,0.17651333342159,0
+SUNE.US,D,20200130,000000,2146640,2247760,2143200,2185040,0.15881333341274,0
+SUNE.US,D,20200131,000000,2195400,2247760,2125800,2143200,0.1888000000944,0
+SUNE.US,D,20200203,000000,2143200,2172600,2104800,2125800,0.11798000005899001,0
+SUNE.US,D,20200204,000000,2157160,2195400,2108840,2143200,0.1628666667481,0
+SUNE.US,D,20200205,000000,2146640,2176360,2146640,2157160,0.12509333339588,0
+SUNE.US,D,20200206,000000,2150100,2191800,2143200,2153700,0.19232000009616002,0
+SUNE.US,D,20200207,000000,2143200,2171100,2143200,2157160,0.06836000003418001,0
+SUNE.US,D,20200210,000000,2150100,2171100,2143200,2167500,0.07834666670584,0
+SUNE.US,D,20200211,000000,2167500,2167500,2146640,2157160,0.23298000011648998,0
+SUNE.US,D,20200212,000000,2167500,2251200,2164040,2233800,0.21310666677322002,0
+SUNE.US,D,20200213,000000,2240840,2376760,2240840,2293040,0.19366000009683,0
+SUNE.US,D,20200214,000000,2300100,2368200,2300100,2359360,0.08632000004316,0
+SUNE.US,D,20200218,000000,2359360,2362800,2277000,2331440,0.08138666670736001,0
+SUNE.US,D,20200219,000000,2345400,2352300,2303560,2331440,0.09344000004672001,0
+SUNE.US,D,20200220,000000,2334900,2341800,2282560,2334900,0.04588000002294,0
+SUNE.US,D,20200221,000000,2359360,2362800,2310440,2362800,0.06572000003286001,0
+SUNE.US,D,20200224,000000,2300100,2334900,2232000,2233800,0.11340666672337,0
+SUNE.US,D,20200225,000000,2258240,2282560,2097900,2132700,0.132666666733,0
+SUNE.US,D,20200226,000000,2132700,2153700,2021240,2021240,0.07854666670594,0
+SUNE.US,D,20200227,000000,2003840,2017800,1829550,1951500,0.26796000013398,0
+SUNE.US,D,20200228,000000,1840050,2091000,1837500,1986300,0.14502000007251,0
+SUNE.US,D,20200302,000000,1979400,2136300,1968900,2136300,0.04150000002075,0
+SUNE.US,D,20200303,000000,2136300,2178000,2024700,2146640,0.07130000003565,0
+SUNE.US,D,20200304,000000,2150100,2150100,1992450,2042100,0.14524000007262,0
+SUNE.US,D,20200305,000000,2042100,2087400,1944600,1948050,0.0522000000261,0
+SUNE.US,D,20200306,000000,1916700,2010760,1885350,1885350,0.06797333336732,0
+SUNE.US,D,20200309,000000,1826100,1826100,1568250,1731900,0.16157333341412,0
+SUNE.US,D,20200310,000000,1860900,1860900,1729350,1787700,0.044973333355819996,0
+SUNE.US,D,20200311,000000,1777200,1909650,1690500,1906200,0.28185333347426,0
+SUNE.US,D,20200312,000000,1864350,1864350,1568250,1777200,0.12823333339745,0
+SUNE.US,D,20200313,000000,1868250,1924200,1581450,1871700,0.14310000007155002,0
+SUNE.US,D,20200316,000000,1724850,1784250,1591800,1700400,0.17194666675264,0
+SUNE.US,D,20200317,000000,1700400,1700400,1434450,1542900,0.28824000014412,0
+SUNE.US,D,20200318,000000,1542900,1546350,1224540,1392420,0.12617333339642,0
+SUNE.US,D,20200319,000000,1339980,1595400,1339980,1574400,0.09284666671309,0
+SUNE.US,D,20200320,000000,1591800,1653750,1490400,1504350,0.056666666695,0
+SUNE.US,D,20200323,000000,1518300,1532400,1271760,1431000,0.13639333340153,0
+SUNE.US,D,20200324,000000,1434450,1539000,1357800,1493850,0.09519333338093,0
+SUNE.US,D,20200325,000000,1493850,1602300,1486950,1556850,0.08061333337363999,0
+SUNE.US,D,20200326,000000,1546350,1710900,1546350,1651350,0.19197333342932002,0
+SUNE.US,D,20200327,000000,1584900,1697700,1469400,1619850,0.0404000000202,0
+SUNE.US,D,20200330,000000,1619850,1749300,1556850,1560300,0.05363333336015,0
+SUNE.US,D,20200331,000000,1574400,1784250,1560300,1560300,0.04423333335545,0
+SUNE.US,D,20200401,000000,1507950,1595100,1457100,1490400,0.0401333333534,0
+SUNE.US,D,20200402,000000,1437900,1612800,1416900,1452000,0.06730000003365,0
+SUNE.US,D,20200403,000000,1472700,1619850,1315440,1437900,0.07611333337139001,0
+SUNE.US,D,20200406,000000,1508550,1570800,1479900,1539300,0.05383333336025,0
+SUNE.US,D,20200407,000000,1542900,1570800,1469400,1504350,0.05044666669189,0
+SUNE.US,D,20200408,000000,1504350,1592700,1469400,1583100,0.12081333339374001,0
+SUNE.US,D,20200409,000000,1640850,1661850,1603800,1623300,0.02547333334607,0
+SUNE.US,D,20200413,000000,1658400,1714350,1577850,1679400,0.03192666668263,0
+SUNE.US,D,20200414,000000,1756350,1801800,1679400,1735350,0.07618666670476,0
+SUNE.US,D,20200415,000000,1714350,1749300,1630350,1721400,0.07055333336861,0
+SUNE.US,D,20200416,000000,1819200,1819200,1700400,1745850,0.043306666688320006,0
+SUNE.US,D,20200417,000000,1682850,1889250,1682850,1861200,0.10492000005246001,0
+SUNE.US,D,20200420,000000,1875300,1938300,1836750,1836750,0.13584000006792,0
+SUNE.US,D,20200421,000000,1805250,1854300,1752750,1794750,0.08020666670677,0
+SUNE.US,D,20200422,000000,1822800,1857750,1787700,1819200,0.04143333335405,0
+SUNE.US,D,20200423,000000,1836750,1938450,1770300,1871700,0.09022000004511,0
+SUNE.US,D,20200424,000000,1931250,1938300,1812300,1822800,0.021666666677499998,0
+SUNE.US,D,20200427,000000,1840200,1959300,1840200,1952250,0.06550666669942,0
+SUNE.US,D,20200428,000000,1952250,1959300,1892700,1952250,0.025366666679350003,0
+SUNE.US,D,20200429,000000,1959300,2092200,1913700,2001160,0.09113333337889999,0
+SUNE.US,D,20200430,000000,2064160,2064160,1924200,1990650,0.0502000000251,0
+SUNE.US,D,20200501,000000,1941750,1980300,1821900,1934700,0.10349333338508,0
+SUNE.US,D,20200504,000000,1798200,1887600,1749300,1825650,0.0760666667047,0
+SUNE.US,D,20200505,000000,1908000,1920750,1808850,1822800,0.01905333334286,0
+SUNE.US,D,20200506,000000,1850700,1885800,1829850,1885800,0.023933333345299998,0
+SUNE.US,D,20200507,000000,1882200,1889250,1826250,1882200,0.0591333333629,0
+SUNE.US,D,20200508,000000,1878750,1973250,1819200,1927800,0.06284666669809,0
+SUNE.US,D,20200511,000000,1927800,1965300,1889250,1913700,0.04086000002043,0
+SUNE.US,D,20200512,000000,1913700,1948800,1836750,1917300,0.10048000005024,0
+SUNE.US,D,20200513,000000,1920750,1920750,1863000,1899750,0.00870666667102,0
+SUNE.US,D,20200514,000000,1822800,1845600,1707300,1833300,0.14521333340594,0
+SUNE.US,D,20200515,000000,1776900,1850700,1766850,1819200,0.010513333338590001,0
+SUNE.US,D,20200518,000000,1763250,1769400,1679400,1756350,0.15640000007819999,0
+SUNE.US,D,20200519,000000,1784250,1784250,1738800,1738800,0.2510000001255,0
+SUNE.US,D,20200520,000000,1749300,1780800,1738800,1756350,0.07525333337096,0
+SUNE.US,D,20200521,000000,1756350,1763250,1672350,1700400,0.10781333338724,0
+SUNE.US,D,20200522,000000,1682850,1759800,1682850,1749300,0.06334000003167,0
+SUNE.US,D,20200526,000000,1763250,1766850,1721400,1745850,0.26459333346563,0
+SUNE.US,D,20200527,000000,1749300,1787700,1738800,1766850,0.11772000005885999,0
+SUNE.US,D,20200528,000000,1801800,1801800,1759800,1766850,0.06429333336548,0
+SUNE.US,D,20200529,000000,1778400,1801800,1770300,1798200,0.05510000002755,0
+SUNE.US,D,20200601,000000,1798200,1854300,1779000,1815750,0.09018666671176,0
+SUNE.US,D,20200602,000000,1850700,1889250,1826250,1889250,0.09957333338312001,0
+SUNE.US,D,20200603,000000,1927350,1987200,1889250,1987200,0.08193333337429999,0
+SUNE.US,D,20200604,000000,1994250,2022160,1974600,2022160,0.06079333336373,0
+SUNE.US,D,20200605,000000,2029200,2053640,1953900,2008200,0.08228666670781,0
+SUNE.US,D,20200608,000000,1994250,2029200,1959300,2006400,0.14246666673789998,0
+SUNE.US,D,20200609,000000,1990650,2011640,1927800,1952250,0.04323333335495,0
+SUNE.US,D,20200610,000000,1959300,1987200,1924800,1973250,0.04312000002156,0
+SUNE.US,D,20200611,000000,1959300,1959300,1833300,1856100,0.043266666688299996,0
+SUNE.US,D,20200612,000000,1875300,1968450,1689150,1748850,0.09750666671541999,0
+SUNE.US,D,20200615,000000,1752450,1778700,1724400,1778700,0.0572000000286,0
+SUNE.US,D,20200616,000000,1791000,1827900,1724400,1724400,0.09542000004771,0
+SUNE.US,D,20200617,000000,1713750,1755900,1696200,1734900,0.10640666671987001,0
+SUNE.US,D,20200618,000000,1752450,1826100,1752450,1826100,0.04997333335832,0
+SUNE.US,D,20200619,000000,1833150,1843800,1759500,1784100,0.08554000004277,0
+SUNE.US,D,20200622,000000,1801500,1801500,1622400,1678650,0.10554666671944,0
+SUNE.US,D,20200623,000000,1703100,1703100,1622400,1640100,0.02746000001373,0
+SUNE.US,D,20200624,000000,1622550,1661100,1618950,1650600,0.07345333337006,0
+SUNE.US,D,20200625,000000,1640100,1678650,1618950,1657650,0.03223333334945,0
+SUNE.US,D,20200626,000000,1636500,1685700,1618950,1678650,0.0750000000375,0
+SUNE.US,D,20200629,000000,1685700,1801500,1618950,1710300,0.05308000002654001,0
+SUNE.US,D,20200630,000000,1692750,1840200,1664700,1780500,0.0332666666833,0
+SUNE.US,D,20200701,000000,1822650,1822650,1673100,1703250,0.05963333336315001,0
+SUNE.US,D,20200702,000000,1770000,1808550,1706700,1770000,0.02736666668035,0
+SUNE.US,D,20200706,000000,1840200,1840200,1682100,1696200,0.11876000005938,0
+SUNE.US,D,20200707,000000,1745400,1829700,1713750,1720800,0.0807333333737,0
+SUNE.US,D,20200708,000000,1720800,1777050,1703250,1755900,0.02476000001238,0
+SUNE.US,D,20200709,000000,1765200,1832700,1720800,1770000,0.03772666668553,0
+SUNE.US,D,20200710,000000,1738350,1787550,1738350,1745400,0.01003333333835,0
+SUNE.US,D,20200713,000000,1755900,1755900,1713750,1727850,0.05274000002637,0
+SUNE.US,D,20200714,000000,1706700,1744950,1685700,1727850,0.043533333355100005,0
+SUNE.US,D,20200715,000000,1692750,1752450,1692750,1727850,0.01494000000747,0
+SUNE.US,D,20200716,000000,1733100,1755900,1703250,1706700,0.02556666667945,0
+SUNE.US,D,20200717,000000,1766400,1843800,1703250,1843800,0.03040666668187,0
+SUNE.US,D,20200720,000000,1840200,1843800,1803300,1808550,0.031960000015980004,0
+SUNE.US,D,20200721,000000,1840200,1843800,1755900,1815600,0.039973333353320005,0
+SUNE.US,D,20200722,000000,1840200,1861200,1803300,1815600,0.045400000022700004,0
+SUNE.US,D,20200723,000000,1808550,1819200,1762950,1777050,0.04539333335603,0
+SUNE.US,D,20200724,000000,1800150,1817400,1741800,1766400,0.031173333348919998,0
+SUNE.US,D,20200727,000000,1805100,1829700,1768500,1829700,0.03288000001644,0
+SUNE.US,D,20200728,000000,1861200,1861200,1748850,1755900,0.04528000002264,0
+SUNE.US,D,20200729,000000,1787550,1849050,1748850,1843800,0.03027333334847,0
+SUNE.US,D,20200730,000000,1808550,1847250,1759500,1762950,0.01935333334301,0
+SUNE.US,D,20200731,000000,1762950,1801500,1694100,1703250,0.06759333336713001,0
+SUNE.US,D,20200803,000000,1720800,1787550,1699800,1720800,0.03450666668392,0
+SUNE.US,D,20200804,000000,1713750,1783950,1713750,1762950,0.01504000000752,0
+SUNE.US,D,20200805,000000,1755900,1761150,1741800,1752450,0.01572000000786,0
+SUNE.US,D,20200806,000000,1752450,1773450,1710300,1710300,0.01738000000869,0
+SUNE.US,D,20200807,000000,1699800,1745400,1699800,1741800,0.02090000001045,0
+SUNE.US,D,20200810,000000,1745400,1745400,1703250,1731300,0.02700666668017,0
+SUNE.US,D,20200811,000000,1706700,1752450,1703250,1738350,0.03002000001501,0
+SUNE.US,D,20200812,000000,1755900,1755900,1720800,1755900,0.014220000007110002,0
+SUNE.US,D,20200813,000000,1717350,1740150,1605000,1629450,0.0803333333735,0
+SUNE.US,D,20200814,000000,1668150,1727850,1629450,1685700,0.03597333335132,0
+SUNE.US,D,20200817,000000,1685700,1701450,1633050,1671600,0.050086666691710004,0
+SUNE.US,D,20200818,000000,1668150,1695900,1647450,1650600,0.00648000000324,0
+SUNE.US,D,20200819,000000,1633050,1690500,1583850,1640100,0.06028666669681,0
+SUNE.US,D,20200820,000000,1678650,1678650,1611900,1615500,0.0142000000071,0
+SUNE.US,D,20200821,000000,1633050,1678650,1524150,1531200,0.08653333337659999,0
+SUNE.US,D,20200824,000000,1492500,1597950,1467900,1499550,0.04232666668783,0
+SUNE.US,D,20200825,000000,1524150,1611900,1492500,1611900,0.05081333335874,0
+SUNE.US,D,20200826,000000,1587300,1592850,1520700,1548750,0.04856666669095001,0
+SUNE.US,D,20200827,000000,1615500,1632300,1615500,1618950,0.05734000002867,0
+SUNE.US,D,20200828,000000,1618950,1626000,1615500,1615500,0.025913333346290004,0
+SUNE.US,D,20200831,000000,1650600,1650600,1576800,1640100,0.01595333334131,0
+SUNE.US,D,20200901,000000,1615500,1639950,1545300,1545300,0.023066666678200003,0
+SUNE.US,D,20200902,000000,1576800,1611900,1545300,1611900,0.03158000001579,0
+SUNE.US,D,20200903,000000,1615500,1615500,1503000,1527600,0.02576666667955,0
+SUNE.US,D,20200904,000000,1534650,1611900,1510050,1527600,0.0237333333452,0
+SUNE.US,D,20200908,000000,1527600,1527600,1466250,1510050,0.062093333364380006,0
+SUNE.US,D,20200909,000000,1506600,1513950,1457400,1474950,0.05790666669562,0
+SUNE.US,D,20200910,000000,1478400,1492500,1425900,1436400,0.08760666671047,0
+SUNE.US,D,20200911,000000,1464750,1482000,1432800,1432800,0.047266666690300004,0
+SUNE.US,D,20200914,000000,1461000,1484400,1429350,1464450,0.026306666679820002,0
+SUNE.US,D,20200915,000000,1474950,1527300,1474950,1489050,0.027413333347040002,0
+SUNE.US,D,20200916,000000,1492500,1552200,1467900,1531200,0.04892666669113,0
+SUNE.US,D,20200917,000000,1450500,1562700,1450500,1510050,0.01658666667496,0
+SUNE.US,D,20200918,000000,1506600,1555800,1446900,1446900,0.08954666671144,0
+SUNE.US,D,20200921,000000,1471500,1471500,1378560,1394220,0.08644000004322001,0
+SUNE.US,D,20200922,000000,1381920,1394040,1311660,1334520,0.06934666670134,0
+SUNE.US,D,20200923,000000,1359060,1369620,1334520,1345020,0.01925333334296,0
+SUNE.US,D,20200924,000000,1330980,1418760,1311660,1401240,0.06503333336585,0
+SUNE.US,D,20200925,000000,1404720,1429350,1369620,1387200,0.01588000000794,0
+SUNE.US,D,20200928,000000,1411740,1425900,1385400,1404720,0.06486000003243,0
+SUNE.US,D,20200929,000000,1404720,1418760,1351800,1351800,0.04086000002043,0
+SUNE.US,D,20200930,000000,1338000,1404720,1338000,1345020,0.06278000003139,0
+SUNE.US,D,20201001,000000,1401240,1413300,1375080,1401240,0.06803333336735,0
+SUNE.US,D,20201002,000000,1411740,1453950,1359900,1436400,0.0674666667004,0
+SUNE.US,D,20201005,000000,1415280,1508400,1362600,1439850,0.044746666689039996,0
+SUNE.US,D,20201006,000000,1411740,1467900,1390680,1390680,0.01150666667242,0
+SUNE.US,D,20201007,000000,1388940,1460700,1369620,1397700,0.09476666671405001,0
+SUNE.US,D,20201008,000000,1413540,1420560,1352040,1404720,0.3582000001791,0
+SUNE.US,D,20201009,000000,1401240,1404720,1352040,1380180,0.030533333348600002,0
+SUNE.US,D,20201012,000000,1387200,1401240,1366140,1401240,0.018353333342510002,0
+SUNE.US,D,20201013,000000,1401240,1401240,1380180,1394220,0.01940666667637,0
+SUNE.US,D,20201014,000000,1404720,1413540,1357380,1404720,0.09546000004772999,0
+SUNE.US,D,20201015,000000,1385400,1418760,1369620,1418760,0.02926000001463,0
+SUNE.US,D,20201016,000000,1408260,1422300,1408260,1415280,0.020493333343579997,0
+SUNE.US,D,20201019,000000,1415280,1455600,1380180,1387200,0.11698666672516,0
+SUNE.US,D,20201020,000000,1394220,1420560,1369620,1415280,0.1369333334018,0
+SUNE.US,D,20201021,000000,1404720,1432800,1393140,1408260,0.00985333333826,0
+SUNE.US,D,20201022,000000,1418760,1436400,1404720,1415280,0.04730666669032,0
+SUNE.US,D,20201023,000000,1397700,1450350,1397700,1436400,0.04552000002276001,0
+SUNE.US,D,20201026,000000,1476000,1476000,1390680,1408260,0.04180666668757001,0
+SUNE.US,D,20201027,000000,1408260,1503000,1394220,1443300,0.01247333333957,0
+SUNE.US,D,20201028,000000,1457400,1457400,1368900,1369620,0.040533333353599994,0
+SUNE.US,D,20201029,000000,1374900,1387320,1320480,1369620,0.04432000002216,0
+SUNE.US,D,20201030,000000,1411740,1471500,1362660,1394220,0.03148000001574,0
+SUNE.US,D,20201102,000000,1439850,1457400,1299360,1338000,0.16285333341476002,0
+SUNE.US,D,20201103,000000,1345020,1461000,1345020,1350300,0.03984666668659,0
+SUNE.US,D,20201104,000000,1391400,1402980,1302900,1320480,0.12670666673002,0
+SUNE.US,D,20201105,000000,1401240,1401240,1323960,1381020,0.060920000030460005,0
+SUNE.US,D,20201106,000000,1339860,1387200,1338060,1366080,0.02217333334442,0
+SUNE.US,D,20201109,000000,1415280,1420560,1376640,1387200,0.0791333333729,0
+SUNE.US,D,20201110,000000,1397700,1513650,1397700,1478400,0.06823333336745,0
+SUNE.US,D,20201111,000000,1453950,1503000,1450350,1450350,0.01209333333938,0
+SUNE.US,D,20201112,000000,1425900,1576800,1425900,1457400,0.05044000002522,0
+SUNE.US,D,20201113,000000,1485600,1548750,1469400,1527600,0.061093333363879995,0
+SUNE.US,D,20201116,000000,1559250,1559250,1496100,1510050,0.03401333335034,0
+SUNE.US,D,20201117,000000,1474950,1552200,1461000,1517100,0.09602666671468,0
+SUNE.US,D,20201118,000000,1517100,1555800,1471500,1552200,0.07630000003815,0
+SUNE.US,D,20201119,000000,1499550,1538700,1499550,1524150,0.02877333334772,0
+SUNE.US,D,20201120,000000,1517100,1525950,1492500,1517100,0.02105333334386,0
+SUNE.US,D,20201123,000000,1510050,1598850,1510050,1548750,0.16380666674857,0
+SUNE.US,D,20201124,000000,1548750,1583850,1499550,1563150,0.04143333335405,0
+SUNE.US,D,20201125,000000,1545300,1597950,1499550,1555800,0.11215333338941001,0
+SUNE.US,D,20201127,000000,1541700,1573350,1503000,1541700,0.07998666670666,0
+SUNE.US,D,20201130,000000,1559250,1580400,1489050,1517100,0.07484000003742,0
+SUNE.US,D,20201201,000000,1559250,1559250,1524150,1545300,0.05333333336,0
+SUNE.US,D,20201202,000000,1596600,1617750,1549350,1611900,0.08419333337543,0
+SUNE.US,D,20201203,000000,1597950,1620300,1580400,1611900,0.021333333344,0
+SUNE.US,D,20201204,000000,1626000,1633050,1597950,1597950,0.038666666686,0
+SUNE.US,D,20201207,000000,1633050,1653300,1593300,1636500,0.0257333333462,0
+SUNE.US,D,20201208,000000,1636500,1661850,1605000,1634700,0.01911333334289,0
+SUNE.US,D,20201209,000000,1618950,1636500,1566300,1583850,0.05850000002925,0
+SUNE.US,D,20201210,000000,1552200,1594050,1552200,1583850,0.033306666683319996,0
+SUNE.US,D,20201211,000000,1562700,1611300,1562700,1606650,0.06516000003258,0
+SUNE.US,D,20201214,000000,1640100,1640100,1559250,1597950,0.09958666671646,0
+SUNE.US,D,20201215,000000,1575450,1608000,1573350,1601400,0.057733333362200004,0
+SUNE.US,D,20201216,000000,1618950,1635450,1597950,1597950,0.06037333336352,0
+SUNE.US,D,20201217,000000,1594350,1625850,1594350,1620750,0.03523333335095,0
+SUNE.US,D,20201218,000000,1633050,1633050,1594350,1597950,0.15934666674634002,0
+SUNE.US,D,20201221,000000,1615500,1615500,1594350,1602150,0.020406666676869998,0
+SUNE.US,D,20201222,000000,1601400,1618950,1583850,1615500,0.03392000001696,0
+SUNE.US,D,20201223,000000,1608450,1643550,1594350,1594350,0.06601333336634001,0
+SUNE.US,D,20201224,000000,1594350,1605900,1594350,1594350,0.02555333334611,0
+SUNE.US,D,20201228,000000,1597950,1622400,1573350,1583850,0.04230666668782,0
+SUNE.US,D,20201229,000000,1580400,1597200,1562700,1566300,0.12655333339661,0
+SUNE.US,D,20201230,000000,1562700,1633050,1562700,1585650,0.07312000003656001,0
+SUNE.US,D,20201231,000000,1618950,1626000,1576800,1605000,0.054526666693930005,0
+SUNE.US,D,20210104,000000,1552200,1605000,1510050,1545300,0.06865333336766,0
+SUNE.US,D,20210105,000000,1568100,1594350,1562700,1573350,0.03336666668335,0
+SUNE.US,D,20210106,000000,1576800,1664700,1576800,1643550,0.06418666669876,0
+SUNE.US,D,20210107,000000,1654050,1717350,1654050,1678650,0.06881333336774001,0
+SUNE.US,D,20210108,000000,1720800,1720800,1633050,1661100,0.05597333336132,0
+SUNE.US,D,20210111,000000,1664700,1713750,1654050,1654050,0.03799333335233,0
+SUNE.US,D,20210112,000000,1663050,1685700,1654050,1661100,0.01688666667511,0
+SUNE.US,D,20210113,000000,1685700,1685700,1654050,1668150,0.03624000001812,0
+SUNE.US,D,20210114,000000,1657650,1703250,1650600,1654050,0.05309333335988,0
+SUNE.US,D,20210115,000000,1668150,1703250,1618950,1668150,0.029613333348139998,0
+SUNE.US,D,20210119,000000,1668150,1668150,1622400,1622400,0.025853333346260002,0
+SUNE.US,D,20210120,000000,1611900,1694550,1608450,1633050,0.05995333336331,0
+SUNE.US,D,20210121,000000,1678650,1685700,1643550,1675200,0.04523333335595,0
+SUNE.US,D,20210122,000000,1703250,1724250,1643550,1699800,0.040280000020140004,0
+SUNE.US,D,20210125,000000,1734900,1735800,1636500,1657650,0.03821333335244,0
+SUNE.US,D,20210126,000000,1636500,2145760,1636500,1822650,1.9087400009544002,0
+SUNE.US,D,20210127,000000,1755900,1819200,1689150,1805100,0.31490666682412,0
+SUNE.US,D,20210128,000000,1787550,1801500,1685700,1699800,0.16933333341800003,0
+SUNE.US,D,20210129,000000,1699800,1738350,1636500,1654050,0.19832666676583,0
+SUNE.US,D,20210201,000000,1675200,1745400,1657650,1696200,0.12135333339401001,0
+SUNE.US,D,20210202,000000,1724400,1808550,1705950,1780500,0.0990000000495,0
+SUNE.US,D,20210203,000000,1787550,1927950,1731300,1889400,1.0155866671745,0
+SUNE.US,D,20210204,000000,1956150,2071960,1917750,2047360,0.35925333351295996,0
+SUNE.US,D,20210205,000000,2079000,2103600,1878900,1906950,0.0808000000404,0
+SUNE.US,D,20210208,000000,1903500,2091300,1896450,1998300,0.27777333347222,0
+SUNE.US,D,20210209,000000,2001760,2040300,1947150,2015840,0.15431333341049,0
+SUNE.US,D,20210210,000000,2012240,2107040,1952550,2107040,0.16509333341588,0
+SUNE.US,D,20210211,000000,2079000,2100000,1931550,1952550,0.08716000004358,0
+SUNE.US,D,20210212,000000,1977150,2036840,1875300,1899900,0.15776000007888,0
+SUNE.US,D,20210216,000000,1945500,2036840,1910400,2036840,0.06227333336447,0
+SUNE.US,D,20210217,000000,2033400,2079000,2005200,2071960,0.03809333335238,0
+SUNE.US,D,20210218,000000,2086040,2149200,2015840,2142300,0.10930000005465002,0
+SUNE.US,D,20210219,000000,2156240,2268600,2072400,2177400,0.18894000009447,0
+SUNE.US,D,20210222,000000,2194960,2194960,2036840,2036840,0.06462666669898,0
+SUNE.US,D,20210223,000000,2036840,2036840,1906950,1959600,0.047180000023590005,0
+SUNE.US,D,20210224,000000,1931550,2008800,1931550,1977150,0.09356666671345,0
+SUNE.US,D,20210225,000000,2005200,2005200,1910400,1987650,0.03702666668518,0
+SUNE.US,D,20210226,000000,1984200,1984200,1861200,1861200,0.02544666667939,0
+SUNE.US,D,20210301,000000,1892850,1914000,1801500,1878900,0.06482666669908001,0
+SUNE.US,D,20210302,000000,3522300,4021040,2503960,2542500,254.76297346071001,0
+SUNE.US,D,20210303,000000,2426700,2518040,2202760,2251040,3.6632400018316003,0
+SUNE.US,D,20210304,000000,2244000,2251040,1952550,2093100,1.2817800006409001,0
+SUNE.US,D,20210305,000000,2073300,2226600,1949100,2114100,0.6727800003364,0
+SUNE.US,D,20210308,000000,2100000,2215960,2029800,2107040,0.5709800002855,0
+SUNE.US,D,20210309,000000,2079000,2240560,2079000,2142300,0.5089600002545001,0
+SUNE.US,D,20210310,000000,2152800,2328300,2149960,2296800,0.70623333368645,0
+SUNE.US,D,20210311,000000,2289760,2486400,2289760,2363400,0.7154800003577501,0
+SUNE.US,D,20210312,000000,2321400,2377500,2282700,2370440,0.33466000016733,0
+SUNE.US,D,20210315,000000,2346000,2458360,2302040,2458360,0.18514666675924002,0
+SUNE.US,D,20210316,000000,2482800,2482800,2324840,2423100,0.12254000006127001,0
+SUNE.US,D,20210317,000000,2402100,2434040,2307600,2423100,0.20608666676971002,0
+SUNE.US,D,20210318,000000,2419640,2423100,2282700,2296800,0.12637333339652002,0
+SUNE.US,D,20210319,000000,2310760,2328600,2282700,2307300,0.07050666670192,0
+SUNE.US,D,20210322,000000,2307300,2359960,2215960,2230040,0.26130666679732,0
+SUNE.US,D,20210323,000000,2219400,2230040,2124900,2138700,0.14034000007017,0
+SUNE.US,D,20210324,000000,2177400,2240560,2110640,2117700,0.17841333342254,0
+SUNE.US,D,20210325,000000,2131640,2243700,2061440,2173800,0.20418000010209,0
+SUNE.US,D,20210326,000000,2173800,2173800,2096560,2117700,0.08401333337534,0
+SUNE.US,D,20210329,000000,2124600,2173800,2082600,2114100,0.14827333340747,0
+SUNE.US,D,20210330,000000,2128200,2194960,2082600,2110640,0.08147333337407,0
+SUNE.US,D,20210331,000000,2096560,2110640,2061440,2093100,0.29113333347889997,0
+SUNE.US,D,20210401,000000,2086040,2152800,2064900,2135240,0.07276666670305,0
+SUNE.US,D,20210405,000000,2135240,2136900,2089500,2100000,0.04502666668918,0
+SUNE.US,D,20210406,000000,2100000,2128200,2089500,2089500,0.09208000004603999,0
+SUNE.US,D,20210407,000000,2040300,2093100,2036840,2071960,0.1414000000707,0
+SUNE.US,D,20210408,000000,2071960,2121160,2071960,2103600,0.043240000021620005,0
+SUNE.US,D,20210409,000000,2082600,2121160,2054400,2054400,0.08232666670783001,0
+SUNE.US,D,20210412,000000,2058000,2100000,2054400,2096560,0.0862666667098,0
+SUNE.US,D,20210413,000000,2110640,2128200,2054400,2082600,0.07044666670189,0
+SUNE.US,D,20210414,000000,2061440,2107040,2054400,2079000,0.06735333336701001,0
+SUNE.US,D,20210415,000000,2063700,2159840,2061440,2075560,0.44090666688712,0
+SUNE.US,D,20210416,000000,2075560,2075560,2005200,2019300,0.10564000005282001,0
+SUNE.US,D,20210419,000000,1994700,2107040,1994700,2075560,0.0598000000299,0
+SUNE.US,D,20210420,000000,2071960,2103600,2013300,2036840,0.10490666671912001,0
+SUNE.US,D,20210421,000000,2043900,2103600,2026360,2096560,0.06976666670155,0
+SUNE.US,D,20210422,000000,2086040,2121160,2040300,2061440,0.05661333336164,0
+SUNE.US,D,20210423,000000,2036840,2107040,2036840,2098360,0.02647333334657,0
+SUNE.US,D,20210426,000000,2093100,2107040,2054400,2096560,0.06429333336548,0
+SUNE.US,D,20210427,000000,2073760,2156240,2070300,2131640,0.04677333335672001,0
+SUNE.US,D,20210428,000000,2036840,2113800,2036840,2064900,0.03578000001789,0
+SUNE.US,D,20210429,000000,2282700,2416200,2282700,2363400,0.7427600003714,0
+SUNE.US,D,20210430,000000,2374040,2374040,2254640,2282700,0.6737733336702,0
+SUNE.US,D,20210503,000000,2282700,2377500,2282700,2356500,0.08531333337599,0
+SUNE.US,D,20210504,000000,2359960,2359960,2282700,2310760,0.07076666670205001,0
+SUNE.US,D,20210505,000000,2317800,2342400,2293200,2338960,0.10809333338738,0
+SUNE.US,D,20210506,000000,2321400,2363400,2286300,2331900,0.07530000003765,0
+SUNE.US,D,20210507,000000,2314360,2314360,2282700,2286300,0.03334666668334,0
+SUNE.US,D,20210510,000000,2310760,2383640,2264700,2324840,0.07874000003937,0
+SUNE.US,D,20210511,000000,2324840,2363400,2282700,2363400,0.048586666690960005,0
+SUNE.US,D,20210512,000000,2328300,2328300,2282700,2293200,0.02154666667744,0
+SUNE.US,D,20210513,000000,2310760,2310760,2163300,2205440,0.11016666672175002,0
+SUNE.US,D,20210514,000000,2210560,2352900,2208900,2352900,0.0835333333751,0
+SUNE.US,D,20210517,000000,2367000,2367000,2282700,2352900,0.08839333337753001,0
+SUNE.US,D,20210518,000000,2363400,2363400,2247600,2258100,0.06844000003422,0
+SUNE.US,D,20210519,000000,2237100,2359960,2223000,2346000,0.030373333348520003,0
+SUNE.US,D,20210520,000000,2328300,2328300,2230040,2303700,0.03788666668561,0
+SUNE.US,D,20210521,000000,2286300,2349440,2279100,2282700,0.03078000001539,0
+SUNE.US,D,20210524,000000,2326500,2326500,2244000,2254640,0.03184000001592,0
+SUNE.US,D,20210525,000000,2254640,2272200,2205440,2233500,0.06932000003466,0
+SUNE.US,D,20210526,000000,2265140,2293200,2233500,2293200,0.03756666668545,0
+SUNE.US,D,20210527,000000,2331600,2338960,2268600,2331900,0.02445333334556,0
+SUNE.US,D,20210528,000000,2324840,2356500,2240560,2342400,0.0703333333685,0
+SUNE.US,D,20210601,000000,2317800,2423100,2317800,2402100,0.04396000002198,0
+SUNE.US,D,20210602,000000,2437200,2437200,2346000,2388000,0.04463333335565,0
+SUNE.US,D,20210603,000000,2388000,2486400,2388000,2486400,0.0847333333757,0
+SUNE.US,D,20210604,000000,2486400,2493440,2412600,2472300,0.06292000003146,0
+SUNE.US,D,20210607,000000,2463760,2577740,2431960,2532000,0.14288000007144,0
+SUNE.US,D,20210608,000000,2528560,2581200,2493440,2493440,0.06350666669842,0
+SUNE.US,D,20210609,000000,2542500,2570700,2489840,2532000,0.04394000002197,0
+SUNE.US,D,20210610,000000,2482800,2563640,2462560,2491640,0.1004000000502,0
+SUNE.US,D,20210611,000000,2447700,2518040,2430140,2489840,0.03504666668419,0
+SUNE.US,D,20210614,000000,2489840,2563640,2481900,2500500,0.09095333337881,0
+SUNE.US,D,20210615,000000,2511000,2542500,2486400,2507400,0.023926666678630002,0
+SUNE.US,D,20210616,000000,2532000,2532000,2458360,2475900,0.03301333334984,0
+SUNE.US,D,20210617,000000,2461800,2475900,2370440,2412600,0.13445333340055998,0
+SUNE.US,D,20210618,000000,2370440,2454760,2268600,2356500,0.083333333375,0
+SUNE.US,D,20210621,000000,2338960,2403000,2282700,2398640,0.04304666668819,0
+SUNE.US,D,20210622,000000,2409160,2409160,2307300,2363400,0.1270666667302,0
+SUNE.US,D,20210623,000000,2310760,2395040,2310760,2375700,0.06388666669861,0
+SUNE.US,D,20210624,000000,2377500,2416200,2359200,2395040,0.019320000009660002,0
+SUNE.US,D,20210625,000000,2374040,2423100,2258100,2286300,0.11374000005687,0
+SUNE.US,D,20210628,000000,2275640,2437200,2275640,2346000,0.07354000003677,0
+SUNE.US,D,20210629,000000,2458360,2518040,2374040,2468840,0.21413333344040003,0
+SUNE.US,D,20210630,000000,2479360,2542500,2414400,2521500,0.271333333469,0
+SUNE.US,D,20210701,000000,2511000,2511000,2458360,2461800,0.05648000002824,0
+SUNE.US,D,20210702,000000,2463900,2475900,2398640,2405700,0.04425333335546,0
+SUNE.US,D,20210706,000000,2423100,2430140,2328300,2354700,0.05518666669426,0
+SUNE.US,D,20210707,000000,2342400,2367000,2342400,2367000,0.0030400000015200004,0
+SUNE.US,D,20210708,000000,2363400,2377500,2317800,2349440,0.02316000001158,0
+SUNE.US,D,20210709,000000,2328300,2331900,2317800,2331900,0.007706666670520001,0
+SUNE.US,D,20210712,000000,2331900,2372240,2317800,2363400,0.03870000001935,0
+SUNE.US,D,20210713,000000,2359960,2398640,2352900,2395040,0.047926666690630004,0
+SUNE.US,D,20210714,000000,2416200,2479360,2416200,2458360,0.13224000006612,0
+SUNE.US,D,20210715,000000,2440800,2440800,2391600,2395040,0.04578666668956,0
+SUNE.US,D,20210716,000000,2416200,2458360,2391600,2440800,0.03304666668319,0
+SUNE.US,D,20210719,000000,2402100,2458360,2388000,2426700,0.04149333335408,0
+SUNE.US,D,20210720,000000,2458360,2465400,2396840,2405700,0.039520000019760006,0
+SUNE.US,D,20210721,000000,2374040,2458360,2374040,2430140,0.033520000016760004,0
+SUNE.US,D,20210722,000000,2442440,2461800,2426700,2444240,0.01108666667221,0
+SUNE.US,D,20210723,000000,2423100,2461800,2423100,2444240,0.03720666668527,0
+SUNE.US,D,20210726,000000,2437200,2472300,2413500,2437200,0.04572000002286,0
+SUNE.US,D,20210727,000000,2430140,2453100,2388000,2451300,0.0354666666844,0
+SUNE.US,D,20210728,000000,2458360,2475900,2395040,2395040,0.15042666674188002,0
+SUNE.US,D,20210729,000000,2458360,2511000,2412600,2412600,0.06754666670044,0
+SUNE.US,D,20210730,000000,2405700,2484600,2391600,2475900,0.060613333363640005,0
+SUNE.US,D,20210802,000000,2475900,2532000,2475900,2511000,0.08328000004164,0
+SUNE.US,D,20210803,000000,2503960,2503960,2458360,2468840,0.03951333335309,0
+SUNE.US,D,20210804,000000,2475900,2493440,2426700,2433760,0.06485333336576,0
+SUNE.US,D,20210805,000000,2430140,2486400,2430140,2475900,0.03368000001684,0
+SUNE.US,D,20210806,000000,2458360,2476640,2436300,2461800,0.01874666667604,0
+SUNE.US,D,20210809,000000,2444240,2500500,2444240,2461800,0.041093333353880004,0
+SUNE.US,D,20210810,000000,2465400,2489840,2461800,2477560,0.00696000000348,0
+SUNE.US,D,20210811,000000,2461800,2480400,2426700,2465400,0.048820000024410004,0
+SUNE.US,D,20210812,000000,2440800,2472300,2430140,2440800,0.02078666667706,0
+SUNE.US,D,20210813,000000,2449500,2454760,2395040,2395040,0.06740666670037,0
+SUNE.US,D,20210816,000000,2391600,2464500,2391600,2447700,0.044353333355510005,0
+SUNE.US,D,20210817,000000,2398640,2451300,2391600,2405700,0.02794666668064,0
+SUNE.US,D,20210818,000000,2398640,2444240,2391600,2391600,0.011906666672620001,0
+SUNE.US,D,20210819,000000,2393700,2451300,2300240,2437200,0.06790000003395,0
+SUNE.US,D,20210820,000000,2409160,2416200,2328300,2356500,0.04539333335603,0
+SUNE.US,D,20210823,000000,2402100,2412600,2358760,2412600,0.0152000000076,0
+SUNE.US,D,20210824,000000,2377500,2412600,2352900,2398640,0.04576000002288,0
+SUNE.US,D,20210825,000000,2423100,2423100,2352900,2359960,0.023373333345020002,0
+SUNE.US,D,20210826,000000,2388000,2405700,2356500,2398640,0.03636000001818,0
+SUNE.US,D,20210827,000000,2402240,2405560,2359960,2359960,0.01868666667601,0
+SUNE.US,D,20210830,000000,2393400,2405700,2388000,2388000,0.0301333333484,0
+SUNE.US,D,20210831,000000,2388000,2419640,2388000,2388000,0.0062000000031,0
+SUNE.US,D,20210901,000000,2388000,2391600,2362500,2375700,0.03296000001648,0
+SUNE.US,D,20210902,000000,2359960,2384560,2352900,2381100,0.0338666666836,0
+SUNE.US,D,20210903,000000,2352900,2388000,2321400,2388000,0.018506666675920002,0
+SUNE.US,D,20210907,000000,2324840,2382300,2324840,2364600,0.01624666667479,0
+SUNE.US,D,20210908,000000,2342400,2378100,2333700,2352900,0.012460000006230001,0
+SUNE.US,D,20210909,000000,2359960,2384560,2335360,2349440,0.07168666670250999,0
+SUNE.US,D,20210910,000000,2377500,2377500,2317800,2356500,0.03292000001646,0
+SUNE.US,D,20210913,000000,2377500,2384560,2324840,2384560,1.0777066672055,0
+SUNE.US,D,20210914,000000,2897240,3402900,2735700,3304640,75.704893371185,0
+SUNE.US,D,20210915,000000,3006160,3090440,2784900,2844600,12.098166672716,0
+SUNE.US,D,20210916,000000,2812960,2858700,2774400,2802440,1.903253334285,0
+SUNE.US,D,20210917,000000,2802440,2967600,2767360,2914800,2.4662000012331,0
+SUNE.US,D,20210920,000000,2964000,3209840,2875200,3069300,2.7108666680221,0
+SUNE.US,D,20210921,000000,3178200,3297600,3058800,3262500,2.2945733344806003,0
+SUNE.US,D,20210922,000000,3160640,3424040,3160640,3420600,2.2361666677848,0
+SUNE.US,D,20210923,000000,3441600,3719100,3435000,3546900,2.2290133344478,0
+SUNE.US,D,20210924,000000,3564600,3582000,3275700,3417000,1.5579066674456001,0
+SUNE.US,D,20210927,000000,3480300,3501300,3361960,3420600,1.2661866672998001,0
+SUNE.US,D,20210928,000000,3445200,3494240,3178200,3255440,1.7253400008627,0
+SUNE.US,D,20210929,000000,3174760,3195760,2949900,2967600,1.7685266675509002,0
+SUNE.US,D,20210930,000000,2914800,3090440,2869200,3037800,0.7350266670342,0
+SUNE.US,D,20211001,000000,2732240,2805900,2567100,2725200,1.4045266673689,0
+SUNE.US,D,20211004,000000,2707640,2862140,2704200,2788340,0.32945333349806,0
+SUNE.US,D,20211005,000000,2706300,2900700,2706300,2862140,0.2618666667976,0
+SUNE.US,D,20211006,000000,2886760,2949900,2827040,2830500,0.26848000013424,0
+SUNE.US,D,20211007,000000,2844600,2893800,2799000,2865600,0.2116666667725,0
+SUNE.US,D,20211008,000000,2890200,2912240,2858700,2872640,0.18384666675859,0
+SUNE.US,D,20211011,000000,2900700,2956960,2879840,2918400,0.25888000012944,0
+SUNE.US,D,20211012,000000,2935960,3002700,2920040,2953500,0.36117333351392,0
+SUNE.US,D,20211013,000000,2985000,2985000,2917640,2985000,0.2836000001418,0
+SUNE.US,D,20211014,000000,2999100,3002560,2820000,2837560,0.46278666689806003,0
+SUNE.US,D,20211015,000000,2876240,2971040,2827040,2964000,0.9955466671644501,0
+SUNE.US,D,20211018,000000,3090000,3252000,2910000,3072000,2.260666667797,0
+SUNE.US,D,20211019,000000,3072000,3126000,2580000,2634000,1.544666667439,0
+SUNE.US,D,20211020,000000,2622000,2670000,2412000,2448000,1.1438800005719,0
+SUNE.US,D,20211021,000000,2394000,2482360,2376000,2418000,0.8168000004084001,0
+SUNE.US,D,20211022,000000,2400000,2442000,2208000,2256000,0.7263866670298501,0
+SUNE.US,D,20211025,000000,2250000,2580000,2178000,2496000,1.4488800007244,0
+SUNE.US,D,20211026,000000,2454000,2490000,2249400,2256000,0.46462000023231,0
+SUNE.US,D,20211027,000000,2250000,2298600,2166000,2196000,0.24764000012381998,0
+SUNE.US,D,20211028,000000,2178000,2328000,2166000,2244000,0.16966000008483,0
+SUNE.US,D,20211029,000000,2256000,2322000,2256000,2280000,0.12722666673028,0
+SUNE.US,D,20211101,000000,2274000,2358000,2268000,2310000,0.14172000007086,0
+SUNE.US,D,20211102,000000,2310000,2325000,2286000,2322000,0.10978666672156001,0
+SUNE.US,D,20211103,000000,2310000,2339100,2280000,2280000,0.11634666672484001,0
+SUNE.US,D,20211104,000000,2304000,2310000,2262000,2292000,0.17812666675573,0
+SUNE.US,D,20211105,000000,2274000,2298000,2142000,2220000,0.31956000015978,0
+SUNE.US,D,20211108,000000,2220000,2310000,2220000,2292000,0.15082666674208,0
+SUNE.US,D,20211109,000000,2250000,2299800,2250000,2292000,0.08856666671095001,0
+SUNE.US,D,20211110,000000,2274000,2292000,2202000,2220000,0.20934000010467,0
+SUNE.US,D,20211111,000000,2202000,2274000,2202000,2226000,0.05805333336236,0
+SUNE.US,D,20211112,000000,2256000,2346000,2172000,2298000,0.15470666674402,0
+SUNE.US,D,20211115,000000,2364000,2454000,2280000,2400000,0.30630000015315,0
+SUNE.US,D,20211116,000000,2400000,2418000,2268000,2286000,0.27873333347269996,0
+SUNE.US,D,20211117,000000,2280000,2352000,2256000,2286000,0.13184000006592,0
+SUNE.US,D,20211118,000000,2274000,2286000,2160000,2184000,0.205333333436,0
+SUNE.US,D,20211119,000000,2184000,2220000,2112000,2118000,0.14281333340474,0
+SUNE.US,D,20211122,000000,2118000,2130000,1986000,2040000,0.11908000005954,0
+SUNE.US,D,20211123,000000,2028000,2046000,1908000,1938000,0.10264666671799001,0
+SUNE.US,D,20211124,000000,1920000,1980000,1890000,1968000,0.16297333341481998,0
+SUNE.US,D,20211126,000000,1938000,1986000,1926000,1926000,0.06840666670087,0
+SUNE.US,D,20211129,000000,1968000,2028000,1824000,1902000,0.18107333342387003,0
+SUNE.US,D,20211130,000000,1878000,1914000,1746000,1824000,0.10534666671934,0
+SUNE.US,D,20211201,000000,1830000,1902000,1740000,1740000,0.06769333336718,0
+SUNE.US,D,20211202,000000,1728000,1794000,1710000,1791450,0.05541333336104,0
+SUNE.US,D,20211203,000000,1782000,1824000,1686000,1722000,0.11640666672487,0
+SUNE.US,D,20211206,000000,1704000,1734000,1671000,1686000,0.07554666670444,0
+SUNE.US,D,20211207,000000,1692000,1734000,1602000,1620000,0.22634666677984,0
+SUNE.US,D,20211208,000000,1596000,1662000,1578000,1608000,0.09005333337836,0
+SUNE.US,D,20211209,000000,1692000,1697700,1584000,1596000,0.11097333338882001,0
+SUNE.US,D,20211210,000000,1554000,1632000,1488000,1500000,0.20228000010114,0
+SUNE.US,D,20211213,000000,1482000,1542000,1404000,1428000,0.10501333338584001,0
+SUNE.US,D,20211214,000000,1380000,1440000,1380000,1386000,0.22254000011127,0
+SUNE.US,D,20211215,000000,1374000,1440000,1332000,1416000,0.13347333340007,0
+SUNE.US,D,20211216,000000,1482000,1518000,1392000,1422000,0.2517333334592,0
+SUNE.US,D,20211217,000000,1398000,1410240,1356000,1386000,0.07020666670177,0
+SUNE.US,D,20211220,000000,1344000,1452000,1320000,1404000,0.18122666675728,0
+SUNE.US,D,20211221,000000,1440000,1470000,1386060,1392000,0.12662666672998,0
+SUNE.US,D,20211222,000000,1416000,1446000,1350000,1368000,0.061293333363980004,0
+SUNE.US,D,20211223,000000,1362000,1488000,1362000,1482000,0.10424000005211999,0
+SUNE.US,D,20211227,000000,1566000,1578000,1482000,1506000,0.1240666667287,0
+SUNE.US,D,20211228,000000,1470000,1500000,1393560,1404000,0.06927333336797001,0
+SUNE.US,D,20211229,000000,1398000,1434000,1368000,1428000,0.08044666670689,0
+SUNE.US,D,20211230,000000,1422000,1446000,1398000,1398000,0.07743333337205,0
+SUNE.US,D,20211231,000000,1380000,1476000,1380000,1440000,0.1199333333933,0
+SUNE.US,D,20220103,000000,1500000,1500000,1403280,1470000,0.0567333333617,0
+SUNE.US,D,20220104,000000,1470000,1530000,1434000,1434000,0.033440000016720005,0
+SUNE.US,D,20220105,000000,1464000,1470000,1380000,1398000,0.02484000001242,0
+SUNE.US,D,20220106,000000,1410000,1470000,1386000,1461000,0.027160000013580002,0
+SUNE.US,D,20220107,000000,1440000,1494000,1404000,1482000,0.06744666670039,0
+SUNE.US,D,20220110,000000,1452000,1458000,1362000,1416000,0.0324666666829,0
+SUNE.US,D,20220111,000000,1434000,1434000,1380000,1404000,0.02052000001026,0
+SUNE.US,D,20220112,000000,1392000,1446000,1368000,1374000,0.054786666694059995,0
+SUNE.US,D,20220113,000000,1404000,1404000,1333500,1368000,0.045606666689470006,0
+SUNE.US,D,20220114,000000,1386000,1404000,1356000,1404000,0.04667333335667,0
+SUNE.US,D,20220118,000000,1374000,1410000,1350000,1356000,0.02958666668146,0
+SUNE.US,D,20220119,000000,1350060,1398000,1341000,1392000,0.05149333335908,0
+SUNE.US,D,20220120,000000,1380000,1398000,1332000,1362000,0.07100666670217,0
+SUNE.US,D,20220121,000000,1338000,1404000,1302000,1338300,0.066000000033,0
+SUNE.US,D,20220124,000000,1350000,1350000,1200000,1296000,0.17871333342269,0
+SUNE.US,D,20220125,000000,1254000,1295160,1236000,1236000,0.043493333355079995,0
+SUNE.US,D,20220126,000000,1246200,1326000,1237080,1266000,0.00694000000347,0
+SUNE.US,D,20220127,000000,1308000,1308660,1212000,1212000,0.030260000015130004,0
+SUNE.US,D,20220128,000000,1212000,1248000,1152000,1176000,0.29382000014691,0
+SUNE.US,D,20220131,000000,1206000,1305000,1176000,1236000,0.06444000003222,0
+SUNE.US,D,20220201,000000,1263000,1302000,1236000,1254000,0.02794000001397,0
+SUNE.US,D,20220202,000000,1272000,1272000,1230000,1260000,0.015340000007670001,0
+SUNE.US,D,20220203,000000,1230000,1248000,1212000,1236000,0.0163333333415,0
+SUNE.US,D,20220204,000000,1212000,1320000,1212000,1260000,0.042000000021,0
+SUNE.US,D,20220207,000000,1314000,1314000,1254000,1290000,0.02906000001453,0
+SUNE.US,D,20220208,000000,1290000,1332000,1261020,1314000,0.03257333334962,0
+SUNE.US,D,20220209,000000,1302000,1350000,1296000,1326000,0.03644000001822,0
+SUNE.US,D,20220210,000000,1350000,1422000,1350000,1350000,0.06971333336819,0
+SUNE.US,D,20220211,000000,1380000,1380000,1332000,1356000,0.02977333334822,0
+SUNE.US,D,20220214,000000,1368000,1464000,1356000,1392000,0.058173333362420004,0
+SUNE.US,D,20220215,000000,1370040,1440000,1365300,1440000,0.01421333334044,0
+SUNE.US,D,20220216,000000,1446000,1487700,1404000,1470000,0.03986000001993,0
+SUNE.US,D,20220217,000000,1500000,1524000,1470000,1506000,0.03362666668348,0
+SUNE.US,D,20220218,000000,1530000,1572000,1470000,1518000,0.028273333347470002,0
+SUNE.US,D,20220222,000000,1506000,1506000,1212000,1260000,0.16697333341682,0
+SUNE.US,D,20220223,000000,1320000,1320000,1230000,1236000,0.10394666671864,0
+SUNE.US,D,20220224,000000,1212000,1338000,1212000,1284000,0.07117333336892,0
+SUNE.US,D,20220225,000000,1314000,1314000,1212000,1230000,0.05151333335909,0
+SUNE.US,D,20220228,000000,1212000,1314000,1194120,1224000,0.08106666670719999,0
+SUNE.US,D,20220301,000000,1338000,1338000,1212000,1224000,0.060993333363830005,0
+SUNE.US,D,20220302,000000,1266000,1320000,1242000,1302000,0.04945333335806,0
+SUNE.US,D,20220303,000000,1260000,1319940,1231140,1260000,0.0556666666945,0
+SUNE.US,D,20220304,000000,1284000,1308000,1236120,1266000,0.01631333334149,0
+SUNE.US,D,20220307,000000,1242000,1380000,1242000,1350000,0.04016666668675,0
+SUNE.US,D,20220308,000000,1350000,1368000,1329000,1368000,0.03574666668454,0
+SUNE.US,D,20220309,000000,1368000,1428000,1362000,1383000,0.03179333334923,0
+SUNE.US,D,20220310,000000,1392000,1392000,1197000,1254000,0.13497333340082,0
+SUNE.US,D,20220311,000000,1236000,1248000,1200000,1206000,0.04309333335488,0
+SUNE.US,D,20220314,000000,1206000,1212000,1164000,1176000,0.054893333360780006,0
+SUNE.US,D,20220315,000000,1188000,1224000,1182000,1182000,0.05624666669479,0
+SUNE.US,D,20220316,000000,1146000,1224000,1098000,1170000,0.14794666674064,0
+SUNE.US,D,20220317,000000,1140000,1229340,1140000,1224000,0.04666000002333,0
+SUNE.US,D,20220318,000000,1230000,1287000,1212000,1260000,0.06334666669834,0
+SUNE.US,D,20220321,000000,1224000,1387500,1209250,1221000,0.41552000020776,0
+SUNE.US,D,20220322,000000,1269000,1273500,1183500,1190250,0.17372000008686,0
+SUNE.US,D,20220323,000000,1177500,1214970,1177500,1192500,0.09483333338074999,0
+SUNE.US,D,20220324,000000,1221750,1319980,1218000,1284000,0.39239333352953,0
+SUNE.US,D,20220325,000000,1275000,1387500,1260000,1333500,1.1532000005765999,0
+SUNE.US,D,20220328,000000,1315500,1317000,1192500,1227000,0.32296666682815,0
+SUNE.US,D,20220329,000000,1095000,1140000,961830,1011000,0.404000000202,0
+SUNE.US,D,20220330,000000,1012500,1058020,988500,1033500,0.13636666673484998,0
+SUNE.US,D,20220331,000000,1035000,1054500,929250,939000,0.45224666689279,0
+SUNE.US,D,20220401,000000,975000,975000,754500,760500,1.1934466672633999,0
+SUNE.US,D,20220404,000000,760500,792000,757500,765000,0.17359333342013,0
+SUNE.US,D,20220405,000000,765000,856320,759000,817500,0.24168000012084,0
+SUNE.US,D,20220406,000000,817500,817500,740984,809984,0.10345333338506,0
+SUNE.US,D,20220407,000000,799500,865484,765000,808500,0.17635333342151,0
+SUNE.US,D,20220408,000000,765000,805500,717376,723000,0.38115333352391,0
+SUNE.US,D,20220411,000000,715500,717000,692144,704250,0.10062666671698,0
+SUNE.US,D,20220412,000000,720374,723000,695564,695564,0.01872000000936,0
+SUNE.US,D,20220413,000000,678000,716984,675014,691500,0.06114000003057,0
+SUNE.US,D,20220414,000000,686204,688516,682500,682500,0.01588666667461,0
+SUNE.US,D,20220418,000000,711000,718500,675000,687000,0.12544666672939,0
+SUNE.US,D,20220419,000000,714450,751484,686010,705000,0.34420666683877005,0
+SUNE.US,D,20220420,000000,705000,742350,705000,705000,0.04079333335373,0
+SUNE.US,D,20220421,000000,705000,745484,645000,645000,0.34058000017029005,0
+SUNE.US,D,20220422,000000,664500,664500,600000,607500,0.11338000005669001,0
+SUNE.US,D,20220425,000000,601500,603000,492016,502500,0.92732000046365,0
+SUNE.US,D,20220426,000000,510000,516000,465000,465000,0.14238666673786,0
+SUNE.US,D,20220427,000000,465000,487500,426014,435000,0.0847333333757,0
+SUNE.US,D,20220428,000000,426000,454500,419956,454500,0.15185333340926,0
+SUNE.US,D,20220429,000000,459750,460500,446550,447000,0.052666666693000005,0
+SUNE.US,D,20220502,000000,454500,454500,426000,427500,0.015793333341230002,0
+SUNE.US,D,20220503,000000,444000,526500,444000,475500,0.39956666686645004,0
+SUNE.US,D,20220504,000000,462390,484500,453000,453000,0.06768000003384,0
+SUNE.US,D,20220505,000000,453000,457484,407896,420000,0.1370666667352,0
+SUNE.US,D,20220506,000000,415500,445156,411000,411000,0.03616000001808,0
+SUNE.US,D,20220509,000000,416296,436470,334500,334500,0.09202666671268,0
+SUNE.US,D,20220510,000000,356986,357000,330000,343500,0.12988000006494,0
+SUNE.US,D,20220511,000000,367500,367500,316514,330000,0.13756000006878,0
+SUNE.US,D,20220512,000000,322800,358650,319500,319500,0.10529333338598001,0
+SUNE.US,D,20220513,000000,322500,337096,319500,336000,0.06728666670031,0
+SUNE.US,D,20220516,000000,336000,366000,327000,366000,0.025973333346319998,0
+SUNE.US,D,20220517,000000,366000,403500,360000,403500,0.17204666675269,0
+SUNE.US,D,20220518,000000,423000,425986,323956,330000,0.17767333342217,0
+SUNE.US,D,20220519,000000,385514,418500,378000,408000,0.29154000014577003,0
+SUNE.US,D,20220520,000000,417000,417000,366016,381000,0.11794000005897001,0
+SUNE.US,D,20220523,000000,412500,433500,381404,384000,0.14137333340402,0
+SUNE.US,D,20220524,000000,378000,378000,337500,337500,0.07632000003816,0
+SUNE.US,D,20220525,000000,352500,370500,352500,355500,0.03984000001992,0
+SUNE.US,D,20220526,000000,337516,367500,337516,367500,0.044440000022220004,0
+SUNE.US,D,20220527,000000,370500,393750,360000,360000,0.10654666671994001,0
+SUNE.US,D,20220531,000000,433500,433500,384000,405000,0.6909800003455,0
+SUNE.US,D,20220601,000000,432000,432000,313500,313500,0.45756000022878,0
+SUNE.US,D,20220602,000000,352500,375000,334500,345000,0.25790000012895,0
+SUNE.US,D,20220603,000000,348000,372810,345000,351000,0.10060666671697,0
+SUNE.US,D,20220606,000000,387000,600000,387000,475500,23.151980011576,0
+SUNE.US,D,20220607,000000,450000,507000,427876,468000,2.4250000012125,0
+SUNE.US,D,20220608,000000,498000,498000,451500,486000,0.8730533337698501,0
+SUNE.US,D,20220609,000000,501000,525000,445500,454500,1.1743866672539,0
+SUNE.US,D,20220610,000000,442500,442500,376500,384000,0.93841333380255,0
+SUNE.US,D,20220613,000000,375000,375000,333360,339000,0.41347333354007,0
+SUNE.US,D,20220614,000000,342000,373500,342000,360000,0.28251333347459,0
+SUNE.US,D,20220615,000000,363000,390000,351000,360000,0.16283333341475,0
+SUNE.US,D,20220616,000000,337500,367500,330000,345000,0.20632000010315998,0
+SUNE.US,D,20220617,000000,346500,350984,322500,324000,0.45784666689559006,0
+SUNE.US,D,20220621,000000,333000,351450,333000,337500,0.20344666676839002,0
+SUNE.US,D,20220622,000000,337500,353236,337500,337500,0.12416000006208,0
+SUNE.US,D,20220623,000000,342000,345376,324000,328500,0.12772000006386,0
+SUNE.US,D,20220624,000000,342000,344984,330000,330000,0.17918666675626,0
+SUNE.US,D,20220627,000000,340500,342000,315016,328500,0.20619333343643,0
+SUNE.US,D,20220628,000000,342000,358484,319500,342000,0.26248666679791,0
+SUNE.US,D,20220629,000000,342000,360750,337500,345000,0.16841333341754003,0
+SUNE.US,D,20220630,000000,344250,351000,327750,351000,0.08688000004344,0
+SUNE.US,D,20220701,000000,345000,388500,345000,375000,0.09942000004971,0
+SUNE.US,D,20220705,000000,379500,401324,373500,385500,0.22377333344522002,0
+SUNE.US,D,20220706,000000,382500,388500,351000,355500,0.08200666670767,0
+SUNE.US,D,20220707,000000,370500,423000,370500,417000,0.37630000018814996,0
+SUNE.US,D,20220708,000000,420000,439500,390000,424500,0.17906666675619998,0
+SUNE.US,D,20220711,000000,427500,427500,376500,379500,0.14722666674028,0
+SUNE.US,D,20220712,000000,378000,378000,345000,354000,0.12994666673164,0
+SUNE.US,D,20220713,000000,340500,375000,340500,375000,0.06200666669767,0
+SUNE.US,D,20220714,000000,375000,375000,337500,357000,0.03690000001845,0
+SUNE.US,D,20220715,000000,345000,372000,330000,342000,0.17900666675617,0
+SUNE.US,D,20220718,000000,360000,369014,346514,349500,0.14861333340764002,0
+SUNE.US,D,20220719,000000,348000,369000,345000,366000,0.21494000010747003,0
+SUNE.US,D,20220720,000000,366000,405000,346500,376500,0.7363733337015,0
+SUNE.US,D,20220721,000000,361500,386130,361500,369000,0.12821333339743998,0
+SUNE.US,D,20220722,000000,369000,389910,357000,364500,0.18505333342586,0
+SUNE.US,D,20220725,000000,372000,387374,345000,348000,0.18232666675783002,0
+SUNE.US,D,20220726,000000,337500,354000,336000,352500,0.25424000012712,0
+SUNE.US,D,20220727,000000,343500,350984,334500,340500,0.41277333353971996,0
+SUNE.US,D,20220728,000000,340500,393000,340500,373500,0.35153333350910004,0
+SUNE.US,D,20220729,000000,391500,418500,375000,412650,0.40137333353402,0
+SUNE.US,D,20220801,000000,420000,427500,388500,392536,0.31368666682351004,0
+SUNE.US,D,20220802,000000,402000,403500,352500,366526,0.60143333363405,0
+SUNE.US,D,20220803,000000,375000,401940,349500,351000,0.23675333345171,0
+SUNE.US,D,20220804,000000,352500,427500,348000,373500,1.4718666674026,0
+SUNE.US,D,20220805,000000,559500,721500,502500,544500,209.74444677154,0
+SUNE.US,D,20220808,000000,529500,564000,492000,564000,8.7534066710435,0
+SUNE.US,D,20220809,000000,532500,547500,480000,534000,2.5898733346283,0
+SUNE.US,D,20220810,000000,534000,540000,450000,474000,1.9031333342849002,0
+SUNE.US,D,20220811,000000,472500,502500,439500,447000,1.4530800007265001,0
+SUNE.US,D,20220812,000000,454500,586500,454500,552000,4.0536333353601,0
+SUNE.US,D,20220815,000000,570000,613500,555000,606000,1.891960000946,0
+SUNE.US,D,20220816,000000,573000,591000,505500,559500,1.4513866673924,0
+SUNE.US,D,20220817,000000,534000,546390,514500,537000,0.6915666670124501,0
+SUNE.US,D,20220818,000000,538500,555000,505500,520500,0.46504666689919,0
+SUNE.US,D,20220819,000000,504000,511500,462000,483000,0.7465400003732501,0
+SUNE.US,D,20220822,000000,474000,523500,455250,516000,0.61954666697645,0
+SUNE.US,D,20220823,000000,532500,538500,498000,519000,0.42647333354657,0
+SUNE.US,D,20220824,000000,510000,534000,493500,496500,0.276000000138,0
+SUNE.US,D,20220825,000000,517500,522000,484500,490500,0.23090666678212,0
+SUNE.US,D,20220826,000000,487500,487500,421500,441000,0.83952666708645,0
+SUNE.US,D,20220829,000000,430500,440986,420044,431986,0.21326000010663002,0
+SUNE.US,D,20220830,000000,435000,435000,369000,376500,0.80338666706835,0
+SUNE.US,D,20220831,000000,378000,382500,345000,348000,0.60254666696795,0
+SUNE.US,D,20220901,000000,364500,364500,333750,342000,0.35096000017548,0
+SUNE.US,D,20220902,000000,349500,349500,325500,332250,0.26138000013069,0
+SUNE.US,D,20220906,000000,345000,345000,303000,304500,0.4502666668918,0
+SUNE.US,D,20220907,000000,300000,311880,289500,307500,0.34102666683717997,0
+SUNE.US,D,20220908,000000,300000,322500,286500,289500,0.87808000043905,0
+SUNE.US,D,20220909,000000,298500,312000,298500,301500,0.29750666681542,0
+SUNE.US,D,20220912,000000,301500,321000,301500,304500,0.20184666676759,0
+SUNE.US,D,20220913,000000,303000,312000,289500,297000,0.34522000017261,0
+SUNE.US,D,20220914,000000,292500,313500,289500,303000,0.6401733336533999,0
+SUNE.US,D,20220915,000000,295500,325590,295500,310500,0.54748000027375,0
+SUNE.US,D,20220916,000000,303016,315480,300000,310500,0.14594666673964,0
+SUNE.US,D,20220919,000000,307500,321796,306750,315000,0.24780666679057,0
+SUNE.US,D,20220920,000000,304500,308896,295500,300000,0.13571333340119002,0
+SUNE.US,D,20220921,000000,294000,306000,272084,282000,0.27107333346887,0
+SUNE.US,D,20220922,000000,292500,292500,260250,265500,0.19144666676239003,0
+SUNE.US,D,20220923,000000,262500,265500,246000,256500,0.30631333348649004,0
+SUNE.US,D,20220926,000000,256500,256500,225000,226500,0.37009333351838003,0
+SUNE.US,D,20220927,000000,225000,225000,210000,217500,0.25667333346167,0
+SUNE.US,D,20220928,000000,210000,222000,145410,166500,1.4473533340570002,0
+SUNE.US,D,20220929,000000,162000,165000,133500,135540,3.1186400015593,0
+SUNE.US,D,20220930,000000,135000,148500,129570,130395,0.84285333375475,0
+SUNE.US,D,20221003,000000,135000,139500,114015,119370,1.4953600007477,0
+SUNE.US,D,20221004,000000,133500,237750,124751,214500,65.42230669938,0
+SUNE.US,D,20221005,000000,319500,456000,312000,414000,903.1616737849,0
+SUNE.US,D,20221006,000000,627000,736500,508544,682500,536.89724026845,0
+SUNE.US,D,20221007,000000,517500,583500,481500,570000,94.860213380765,0
+SUNE.US,D,20221010,000000,489000,727500,487500,660000,134.37332006719,0
+SUNE.US,D,20221011,000000,634500,780000,622500,750000,122.45848006123,0
+SUNE.US,D,20221012,000000,915000,1131000,891000,1005000,384.97923352582,0
+SUNE.US,D,20221013,000000,937500,1002000,807000,927000,70.77171336872,0
+SUNE.US,D,20221014,000000,966000,1012500,799500,859500,35.127393350897,0
+SUNE.US,D,20221017,000000,855000,877500,681000,847500,31.329926682332005,0
+SUNE.US,D,20221018,000000,817500,817500,705000,717000,12.29399333948,0
+SUNE.US,D,20221019,000000,723000,730500,570000,570000,12.974593339820998,0
+SUNE.US,D,20221020,000000,597000,795000,564000,739500,53.054980026525,0
+SUNE.US,D,20221021,000000,799500,876000,723000,774000,100.8003000504,0
+SUNE.US,D,20221024,000000,760500,767984,693000,724500,8.588286670961,0
+SUNE.US,D,20221025,000000,688500,716984,633000,639000,6.8899133367785,0
+SUNE.US,D,20221026,000000,646500,677984,623864,633000,5.9961466696645,0
+SUNE.US,D,20221027,000000,630000,632984,543000,543000,8.370100004185,0
+SUNE.US,D,20221028,000000,540000,637500,537000,564000,10.709266672021,0
+SUNE.US,D,20221031,000000,579000,600000,548984,571500,3.8392400019196,0
+SUNE.US,D,20221101,000000,573000,615000,556500,559500,4.605273335636,0
+SUNE.US,D,20221102,000000,552000,556500,517500,517500,4.4704000022352,0
+SUNE.US,D,20221103,000000,517500,537720,478500,486000,5.087980002544,0
+SUNE.US,D,20221104,000000,498000,498750,435000,444000,4.407393335537001,0
+SUNE.US,D,20221107,000000,445500,463500,416130,438000,3.1186533348927,0
+SUNE.US,D,20221108,000000,430500,508500,420000,457500,9.941333338304,0
+SUNE.US,D,20221109,000000,444000,448500,411000,412500,2.1596933344132,0
+SUNE.US,D,20221110,000000,456000,470986,373500,382500,20.410293343538,0
+SUNE.US,D,20221111,000000,366000,373500,309000,358500,9.658333338162501,0
+SUNE.US,D,20221114,000000,364500,364500,330000,352500,9.640826671487,0
+SUNE.US,D,20221115,000000,456000,550500,450000,466500,310.51217348859,0
+SUNE.US,D,20221116,000000,438000,508500,432000,469500,31.28056001564,0
+SUNE.US,D,20221117,000000,456000,504000,439500,499500,11.023960005511999,0
+SUNE.US,D,20221118,000000,484500,519000,451514,460500,7.6598933371635,0
+SUNE.US,D,20221121,000000,445500,445500,414000,435000,4.1470733354069,0
+SUNE.US,D,20221122,000000,435000,453000,420000,438000,2.6623333346645,0
+SUNE.US,D,20221123,000000,435000,450000,429000,442500,2.6912400013456,0
+SUNE.US,D,20221125,000000,447000,454500,433500,454500,1.185413333926,0
+SUNE.US,D,20221128,000000,438000,462000,435000,454500,1.7783333342225,0
+SUNE.US,D,20221129,000000,454500,462000,403500,405000,3.4048066683691003,0
+SUNE.US,D,20221130,000000,405000,405000,343500,381000,5.852766669593,0
+SUNE.US,D,20221201,000000,375000,424740,375000,403500,3.9406533353037005,0
+SUNE.US,D,20221202,000000,402000,404356,381000,390000,1.6913866675124,0
+SUNE.US,D,20221205,000000,388500,388500,350670,352500,1.9684800009841998,0
+SUNE.US,D,20221206,000000,355500,367500,331500,334500,2.1235800010618,0
+SUNE.US,D,20221207,000000,334500,336000,313500,327000,1.2975466673154,0
+SUNE.US,D,20221208,000000,330000,342000,322544,334500,1.5584133341125,0
+SUNE.US,D,20221209,000000,333000,337500,315000,325500,1.4625266673978998,0
+SUNE.US,D,20221212,000000,312000,317984,297000,301500,1.4760333340713,0
+SUNE.US,D,20221213,000000,312000,316500,288000,292500,1.9129733342898,0
+SUNE.US,D,20221214,000000,294000,298500,262500,265500,1.8241333342454003,0
+SUNE.US,D,20221215,000000,277500,277500,247500,247500,1.6423333341545001,0
+SUNE.US,D,20221216,000000,237750,256500,234000,249000,2.5337133346002,0
+SUNE.US,D,20221219,000000,255000,255000,231000,231000,1.4191533340429001,0
+SUNE.US,D,20221220,000000,235500,258000,234000,246000,2.0558266676945998,0
+SUNE.US,D,20221221,000000,244500,251010,220516,231000,2.5358333346012,0
+SUNE.US,D,20221222,000000,225000,237000,223500,234000,0.864666667099,0
+SUNE.US,D,20221223,000000,229500,234000,225000,225000,0.63718666698525,0
+SUNE.US,D,20221227,000000,225000,225000,207000,211500,1.8301066675817002,0
+SUNE.US,D,20221228,000000,211500,253500,204000,247500,4.5655066689494,0
+SUNE.US,D,20221229,000000,250500,324000,249000,303000,6.8265200034135,0
+SUNE.US,D,20221230,000000,298500,361500,294014,349500,8.3107133374885,0
+SUNE.US,D,20230103,000000,330000,343304,315750,342000,2.1628133344147,0
+SUNE.US,D,20230104,000000,345000,346500,319500,325500,1.6261066674797,0
+SUNE.US,D,20230105,000000,319500,324000,286500,300000,1.3310866673322,0
+SUNE.US,D,20230106,000000,297000,322484,292544,318000,1.7012000008506,0
+SUNE.US,D,20230109,000000,327000,346500,319500,340500,1.7293200008647,0
+SUNE.US,D,20230110,000000,328500,345000,325500,342000,1.370706667352,0
+SUNE.US,D,20230111,000000,337500,364500,327000,346500,1.1486933339077,0
+SUNE.US,D,20230112,000000,352500,352500,327750,340500,1.1658600005829,0
+SUNE.US,D,20230113,000000,343500,364500,330000,364500,1.4748866674041,0
+SUNE.US,D,20230117,000000,370500,372000,348000,358500,1.1266333338967,0
+SUNE.US,D,20230118,000000,363000,368204,347250,351000,1.0456466671895,0
+SUNE.US,D,20230119,000000,355500,355500,310516,334500,1.0067133338367,0
+SUNE.US,D,20230120,000000,340500,366300,325500,366000,1.283253333975,0
+SUNE.US,D,20230123,000000,384000,415500,352500,373500,5.6749600028375005,0
+SUNE.US,D,20230124,000000,367500,381000,346500,378000,1.3050533339859,0
+SUNE.US,D,20230125,000000,378000,385500,357000,376500,1.4449800007225,0
+SUNE.US,D,20230126,000000,376500,381000,338250,342000,3.1720533349194002,0
+SUNE.US,D,20230127,000000,345000,346500,324000,336000,0.9851733338259,0
+SUNE.US,D,20230130,000000,342000,342000,307500,319500,1.5737266674535,0
+SUNE.US,D,20230131,000000,328500,334500,317984,331500,0.71812000035905,0
+SUNE.US,D,20230201,000000,334500,345000,322500,340500,1.2570333339619,0
+SUNE.US,D,20230202,000000,336000,345000,316500,322500,1.9298333342982,0
+SUNE.US,D,20230203,000000,319500,336000,316500,333000,0.93852666713595,0
+SUNE.US,D,20230206,000000,324000,331500,319500,321000,0.39454666686394,0
+SUNE.US,D,20230207,000000,325320,327000,307500,313500,0.7084866670209,0
+SUNE.US,D,20230208,000000,313500,319500,301500,306000,0.7672466670503001,0
+SUNE.US,D,20230209,000000,304500,309704,292530,306000,1.1442266672388,0
+SUNE.US,D,20230210,000000,303000,309000,289424,307500,0.8656000004328,0
+SUNE.US,D,20230213,000000,309000,318000,304500,316500,0.80472666706905,0
+SUNE.US,D,20230214,000000,327000,327000,304500,321000,0.9565800004783,0
+SUNE.US,D,20230215,000000,321000,321000,309000,315000,0.56007333361335,0
+SUNE.US,D,20230216,000000,310500,324000,292500,318000,1.1526133339096,0
+SUNE.US,D,20230217,000000,309000,324014,309000,315000,0.7899133337283,0
+SUNE.US,D,20230221,000000,318000,318000,303450,307500,0.39674000019837,0
+SUNE.US,D,20230222,000000,307500,307500,267000,276000,1.0485000005243001,0
+SUNE.US,D,20230223,000000,289500,289500,277500,288000,0.6230466669782,0
+SUNE.US,D,20230224,000000,285000,289500,277860,280500,0.25532000012766004,0
+SUNE.US,D,20230227,000000,291000,292424,277500,279000,0.34515333350591,0
+SUNE.US,D,20230228,000000,279000,280500,268500,273000,0.42869333354768,0
+SUNE.US,D,20230301,000000,273000,277500,262500,270000,0.34187333350426996,0
+SUNE.US,D,20230302,000000,270000,273180,261000,265500,0.41478000020739003,0
+SUNE.US,D,20230303,000000,268500,286500,268500,280500,0.8878066671105501,0
+SUNE.US,D,20230306,000000,273000,279000,270000,273000,0.42423333354545,0
+SUNE.US,D,20230307,000000,270000,277456,268500,273000,0.22996000011498002,0
+SUNE.US,D,20230308,000000,273000,273750,262500,267000,0.30831333348749,0
+SUNE.US,D,20230309,000000,264000,265680,248160,252000,0.5372466669353,0
+SUNE.US,D,20230310,000000,255000,256500,238500,244500,0.45116666689225,0
+SUNE.US,D,20230313,000000,247500,252000,235500,238500,0.37238000018619,0
+SUNE.US,D,20230314,000000,250500,253500,240016,246000,0.38776000019388,0
+SUNE.US,D,20230315,000000,240000,251040,219014,228750,1.0006800005003,0
+SUNE.US,D,20230316,000000,226500,237000,225000,231000,0.6755600003378,0
+SUNE.US,D,20230317,000000,220500,228764,207000,207000,0.88140666710735,0
+SUNE.US,D,20230320,000000,220500,244500,214500,222000,0.9357200004678501,0
+SUNE.US,D,20230321,000000,231000,235500,219000,220500,0.48610000024305006,0
+SUNE.US,D,20230322,000000,225000,235500,214516,228000,0.5586200002793,0
+SUNE.US,D,20230323,000000,231000,231000,210000,217500,0.5029333335848,0
+SUNE.US,D,20230324,000000,216000,220500,202500,210000,0.5383800002692,0
+SUNE.US,D,20230327,000000,211500,220500,211500,216000,0.26925333346796,0
+SUNE.US,D,20230328,000000,219000,220500,213000,216000,0.27628000013813997,0
+SUNE.US,D,20230329,000000,216000,231000,202500,213000,1.1143866672239,0
+SUNE.US,D,20230330,000000,213000,221444,210000,213750,1.8187800009094,0
+SUNE.US,D,20230331,000000,238500,243750,196500,238500,5.2641466692985,0
+SUNE.US,D,20230403,000000,247500,255000,214500,223500,2.2558200011279004,0
+SUNE.US,D,20230404,000000,229500,229500,217516,219000,0.6511333336589,0
+SUNE.US,D,20230405,000000,220500,225000,211500,216000,0.49524000024762005,0
+SUNE.US,D,20230406,000000,210000,216000,201000,208500,0.9115133337890999,0
+SUNE.US,D,20230410,000000,208500,210000,202500,207000,0.24894000012446998,0
+SUNE.US,D,20230411,000000,202500,210000,202500,205500,0.38914666686124,0
+SUNE.US,D,20230412,000000,208500,209984,199500,202500,0.46111333356388995,0
+SUNE.US,D,20230413,000000,199500,205964,198000,202500,0.25425333346046,0
+SUNE.US,D,20230414,000000,205500,205964,196500,198000,0.37238666685286,0
+SUNE.US,D,20230417,000000,202500,229156,198750,228000,2.9690400014845,0
+SUNE.US,D,20230418,000000,234000,241380,202500,214500,4.0805600020403,0
+SUNE.US,D,20230419,000000,213000,214500,199500,213000,0.74004000037,0
+SUNE.US,D,20230420,000000,207000,213000,202274,205500,0.6200866669767,0
+SUNE.US,D,20230421,000000,208500,208500,202500,207000,0.32034000016017006,0
+SUNE.US,D,20230424,000000,205500,207780,198000,199500,0.53825333360245,0
+SUNE.US,D,20230425,000000,198000,213000,197250,211500,1.0902000005451,0
+SUNE.US,D,20230426,000000,211500,211500,202500,207000,0.24538000012268998,0
+SUNE.US,D,20230427,000000,201000,218924,201000,211500,1.2530400006265001,0
+SUNE.US,D,20230428,000000,209250,214484,205500,208500,0.46909333356787997,0
+SUNE.US,D,20230501,000000,205500,214484,205500,207000,0.29792666681563,0
+SUNE.US,D,20230502,000000,204000,208500,201000,204000,0.12911333339789,0
+SUNE.US,D,20230503,000000,207000,208500,196500,196500,0.41286000020643004,0
+SUNE.US,D,20230504,000000,199500,199500,189000,193500,0.40215333353440996,0
+SUNE.US,D,20230505,000000,202500,202500,192015,199500,0.5019533335842999,0
+SUNE.US,D,20230508,000000,193500,225000,193500,213000,1.0858400005429,0
+SUNE.US,D,20230509,000000,217500,225000,211500,225000,0.48622000024311,0
+SUNE.US,D,20230510,000000,232500,256484,232500,246750,2.2318400011159,0
+SUNE.US,D,20230511,000000,253500,259500,240000,255000,1.5871533341269,0
+SUNE.US,D,20230512,000000,213000,235500,210000,214500,1.7517333342091999,0
+SUNE.US,D,20230515,000000,225000,226350,208500,211500,0.53485333360075,0
+SUNE.US,D,20230516,000000,211500,216000,204556,208500,0.22140666677736998,0
+SUNE.US,D,20230517,000000,208500,216000,204000,216000,0.15200666674267,0
+SUNE.US,D,20230518,000000,219000,219000,204000,207000,0.28021333347344,0
+SUNE.US,D,20230519,000000,207000,213000,207000,210000,0.30663333348665,0
+SUNE.US,D,20230522,000000,208500,217500,201000,201000,0.6386000003193,0
+SUNE.US,D,20230523,000000,198000,204780,195000,198000,0.37523333352095,0
+SUNE.US,D,20230524,000000,195000,201990,195000,196500,0.19651333343159,0
+SUNE.US,D,20230525,000000,195000,209356,195000,195000,0.851313333759,0
+SUNE.US,D,20230526,000000,195000,205500,195000,199500,0.41949333354308005,0
+SUNE.US,D,20230530,000000,201000,207000,196500,199500,0.26382666679858,0
+SUNE.US,D,20230531,000000,199500,199500,197250,198000,0.1636666667485,0
+SUNE.US,D,20230601,000000,201000,205484,195000,196500,0.5056533335861501,0
+SUNE.US,D,20230602,000000,202500,213000,198000,202500,0.7326666670330001,0
+SUNE.US,D,20230605,000000,208500,213000,199500,199500,0.40155333353411005,0
+SUNE.US,D,20230606,000000,198000,212984,198000,202500,0.42491333354579,0
+SUNE.US,D,20230607,000000,199500,211500,199500,211500,0.39178000019589,0
+SUNE.US,D,20230608,000000,216000,222000,211500,213000,0.6322000003161,0
+SUNE.US,D,20230609,000000,213000,219000,207000,207000,0.25597333346132,0
+SUNE.US,D,20230612,000000,208500,219000,208500,217500,0.40738000020369003,0
+SUNE.US,D,20230613,000000,229500,229500,213000,213000,0.29737333348202,0
+SUNE.US,D,20230614,000000,214500,220500,208500,208500,0.26769333346718,0
+SUNE.US,D,20230615,000000,208500,214500,207000,210000,0.26884000013442,0
+SUNE.US,D,20230616,000000,210000,211454,206100,207000,0.18148000009074,0
+SUNE.US,D,20230620,000000,205500,211544,205500,205500,0.10630666671982,0
+SUNE.US,D,20230621,000000,208500,213000,205500,208500,0.23562000011780998,0
+SUNE.US,D,20230622,000000,207000,210000,205756,208500,0.10047333338357,0
+SUNE.US,D,20230623,000000,202500,207000,195000,195000,0.43872000021936003,0
+SUNE.US,D,20230626,000000,197355,199500,195000,195000,0.17559333342113,0
+SUNE.US,D,20230627,000000,196500,201824,196500,198000,0.13608666673471,0
+SUNE.US,D,20230628,000000,204000,204000,198000,199500,0.18698000009349,0
+SUNE.US,D,20230629,000000,196500,204000,196500,204000,0.17907333342287,0
+SUNE.US,D,20230630,000000,201000,207000,198000,205500,0.20047333343357,0
+SUNE.US,D,20230703,000000,199500,213750,199500,210000,0.23219333344943,0
+SUNE.US,D,20230705,000000,210000,210000,202424,204000,0.10970000005485,0
+SUNE.US,D,20230706,000000,201330,204000,199500,204000,0.10740666672037,0
+SUNE.US,D,20230707,000000,204000,204976,199500,204000,0.11398000005699001,0
+SUNE.US,D,20230710,000000,204000,210000,198000,199500,0.31149333348908004,0
+SUNE.US,D,20230711,000000,196500,204000,196500,199500,0.13730666673532,0
+SUNE.US,D,20230712,000000,198000,204000,198000,203250,0.39415333353041,0
+SUNE.US,D,20230713,000000,205500,205500,190500,193500,0.6635533336650999,0
+SUNE.US,D,20230714,000000,195000,199800,180000,180000,0.70445333368555,0
+SUNE.US,D,20230717,000000,181500,214500,181500,195000,3.5030933350849,0
+SUNE.US,D,20230718,000000,195000,204000,193500,196500,0.5837800002919,0
+SUNE.US,D,20230719,000000,195000,195330,186750,189000,0.47597333357132005,0
+SUNE.US,D,20230720,000000,189000,194985,183015,186000,0.31324000015662,0
+SUNE.US,D,20230721,000000,186000,193395,181500,183000,0.25111333345889003,0
+SUNE.US,D,20230724,000000,187500,187500,180000,183000,0.5707600002854,0
+SUNE.US,D,20230725,000000,183015,184500,177000,177000,0.65598666699465,0
+SUNE.US,D,20230726,000000,181500,184500,180000,183000,0.28020666680677,0
+SUNE.US,D,20230727,000000,183000,187500,177000,183000,0.24550666678942,0
+SUNE.US,D,20230728,000000,178500,186000,178485,184500,0.4134666668734,0
+SUNE.US,D,20230731,000000,184500,186000,178500,183000,0.30521333348594,0
+SUNE.US,D,20230801,000000,181500,183000,172500,176205,0.48304000024152005,0
+SUNE.US,D,20230802,000000,181500,181500,162000,168000,0.8057200004028501,0
+SUNE.US,D,20230803,000000,168150,184500,168000,181500,0.67150000033575,0
+SUNE.US,D,20230804,000000,178500,190500,174000,184500,0.45526000022763,0
+SUNE.US,D,20230807,000000,184500,184500,177015,183000,0.25489333346077997,0
+SUNE.US,D,20230808,000000,178500,201000,178500,186000,0.9253066671293,0
+SUNE.US,D,20230809,000000,190500,190500,177000,184500,0.6633733336650001,0
+SUNE.US,D,20230810,000000,187500,201000,187500,201000,1.2061466672697,0
+SUNE.US,D,20230811,000000,187500,192000,180000,184650,0.9681533338174001,0
+SUNE.US,D,20230814,000000,187500,187500,180000,181500,0.35870666684602,0
+SUNE.US,D,20230815,000000,180000,181500,169500,174000,0.74970000037485,0
+SUNE.US,D,20230816,000000,174000,175500,162000,162000,0.74101333370385,0
+SUNE.US,D,20230817,000000,165000,172500,160500,161910,0.16305333341486003,0
+SUNE.US,D,20230818,000000,159000,164985,159000,160500,0.26922000013461,0
+SUNE.US,D,20230821,000000,157500,163500,157500,160500,0.2752000001376,0
+SUNE.US,D,20230822,000000,159000,163500,159000,160500,0.12570666672952,0
+SUNE.US,D,20230823,000000,157500,162000,157500,160500,0.15306000007653,0
+SUNE.US,D,20230824,000000,162000,163500,157500,162000,0.19004666676169,0
+SUNE.US,D,20230825,000000,162000,165000,159000,162000,0.1112000000556,0
+SUNE.US,D,20230828,000000,165000,165705,159000,159000,0.14066000007033,0
+SUNE.US,D,20230829,000000,160500,163500,157500,160500,0.16605333341636003,0
+SUNE.US,D,20230830,000000,160500,160515,157500,159000,0.32336666682835,0
+SUNE.US,D,20230831,000000,159000,162420,159000,159000,0.12589333339628,0
+SUNE.US,D,20230901,000000,160500,161985,156000,157500,0.2796666668065,0
+SUNE.US,D,20230905,000000,156000,160500,156000,160500,0.17822666675578,0
+SUNE.US,D,20230906,000000,159000,160500,157500,160485,0.11965333339316,0
+SUNE.US,D,20230907,000000,161985,161985,157500,159000,0.09010000004505,0
+SUNE.US,D,20230908,000000,159000,160500,153000,159000,0.32790000016395,0
+SUNE.US,D,20230911,000000,160500,161250,154500,156000,0.44060666688697,0
+SUNE.US,D,20230912,000000,154500,161895,154500,154500,0.22166000011083,0
+SUNE.US,D,20230913,000000,157485,159000,154500,156000,0.33997333350332,0
+SUNE.US,D,20230914,000000,156165,158985,135000,149055,1.2052000006026,0
+SUNE.US,D,20230915,000000,148500,157500,140985,149100,0.52046000026025,0
+SUNE.US,D,20230918,000000,147000,147000,141930,146595,1.3891266673612,0
+SUNE.US,D,20230919,000000,141000,142500,135000,140985,0.41710000020855,0
+SUNE.US,D,20230920,000000,135015,151500,133740,145500,0.19323333342995,0
+SUNE.US,D,20230921,000000,145575,147000,138750,145500,0.08553333337610002,0
+SUNE.US,D,20230922,000000,142500,147000,139500,146580,0.20524666676929001,0
+SUNE.US,D,20230925,000000,141750,141750,109875,111000,1.9958266676646,0
+SUNE.US,D,20230926,000000,111000,118500,111000,115436,0.28143333347405003,0
+SUNE.US,D,20230927,000000,116130,123000,112500,118515,0.450000000225,0
+SUNE.US,D,20230928,000000,120000,130725,120000,121515,0.16028000008014,0
+SUNE.US,D,20230929,000000,126000,135450,121515,127500,0.39672666686503,0
+SUNE.US,D,20231002,000000,135000,142980,126480,138000,0.31371333349019,0
+SUNE.US,D,20231003,000000,151500,151500,136500,142605,0.6580400003290001,0
+SUNE.US,D,20231004,000000,139500,148500,131700,135000,0.13303333339985002,0
+SUNE.US,D,20231005,000000,141000,142455,135000,135000,0.07214666670274,0
+SUNE.US,D,20231006,000000,133560,146985,124335,135345,0.13927333340297002,0
+SUNE.US,D,20231009,000000,132000,135345,126000,126000,0.19842000009921001,0
+SUNE.US,D,20231010,000000,127500,135000,127500,129750,0.15629333341148,0
+SUNE.US,D,20231011,000000,127875,132450,126000,129000,0.21509333344088,0
+SUNE.US,D,20231012,000000,126300,130500,126300,130350,0.06738666670036,0
+SUNE.US,D,20231013,000000,127734,130500,124530,124530,0.17903333342285,0
+SUNE.US,D,20231016,000000,124500,124650,120735,121500,0.16385333341526,0
+SUNE.US,D,20231017,000000,123000,127500,121890,123000,0.34858666684096,0
+SUNE.US,D,20231018,000000,121500,125880,120000,120015,0.28691333347679,0
+SUNE.US,D,20231019,000000,120000,120937,114000,114015,0.41957333354312,0
+SUNE.US,D,20231020,000000,117000,117630,114885,117630,0.15348666674341002,0
+SUNE.US,D,20231023,000000,118125,118230,105000,105000,0.41606666687470006,0
+SUNE.US,D,20231024,000000,108150,119670,105000,109350,0.10408666671871,0
+SUNE.US,D,20231025,000000,106005,112620,105000,108150,0.20794666677064,0
+SUNE.US,D,20231026,000000,111000,114000,108000,114000,0.12867333339767,0
+SUNE.US,D,20231027,000000,108000,112500,108000,108015,0.12172000006086,0
+SUNE.US,D,20231030,000000,111000,117000,108030,115500,0.10281333338474001,0
+SUNE.US,D,20231031,000000,112500,115500,109500,111000,0.12459333339563002,0
+SUNE.US,D,20231101,000000,111000,112500,109500,111000,0.04654666668994,0
+SUNE.US,D,20231102,000000,109500,111975,109500,110400,0.14957333340811999,0
+SUNE.US,D,20231103,000000,112500,112500,110400,110700,0.14250666673792,0
+SUNE.US,D,20231106,000000,112500,112500,109800,111000,0.10550000005275001,0
+SUNE.US,D,20231107,000000,112500,112500,109950,111000,0.19508000009754,0
+SUNE.US,D,20231108,000000,111150,146985,111150,130350,4.165393335416,0
+SUNE.US,D,20231109,000000,141000,141000,113010,124650,7.550513337108501,0
+SUNE.US,D,20231110,000000,116400,123000,85125,110955,2.4131000012066,0
+SUNE.US,D,20231113,000000,109560,109560,96015,99150,0.5196600002598499,0
+SUNE.US,D,20231114,000000,100485,105000,99150,100118,0.29792666681563,0
+SUNE.US,D,20231115,000000,101265,104985,95250,98010,0.47712666690523003,0
+SUNE.US,D,20231116,000000,94500,100500,91665,93000,0.26055333346361,0
+SUNE.US,D,20231117,000000,90330,96000,90000,92250,0.25049333345858,0
+SUNE.US,D,20231120,000000,93510,93637.2,90750,90750,0.18504000009252,0
+SUNE.US,D,20231121,000000,91500,91830,90000,90000,0.14458666673896,0
+SUNE.US,D,20231122,000000,90015,92700,85500,90000,0.22882000011441,0
+SUNE.US,D,20231124,000000,88125,93375,88125,88500,0.15276000007638,0
+SUNE.US,D,20231127,000000,91500,97500,91500,93600,0.24512000012256,0
+SUNE.US,D,20231128,000000,90150,102000,90000,102000,0.44402666688868003,0
+SUNE.US,D,20231129,000000,105600,108000,94500,99000,0.48104000024052,0
+SUNE.US,D,20231130,000000,97650,102000,91515.2,93000,0.30322000015161,0
+SUNE.US,D,20231201,000000,94920,97500,90750,93000,0.14102000007051,0
+SUNE.US,D,20231204,000000,93000,100500,93000,94500,0.34403333350535,0
+SUNE.US,D,20231205,000000,97500,97500,93000,97350,0.11690000005845001,0
+SUNE.US,D,20231206,000000,96000,100500,94500,94515.2,0.06481333336574,0
+SUNE.US,D,20231207,000000,99000,99000,94515,94650,0.06801333336734,0
+SUNE.US,D,20231208,000000,94515,99000,94515,99000,0.08697333337682,0
+SUNE.US,D,20231211,000000,95190,102000,91500,91515,0.21754000010877,0
+SUNE.US,D,20231212,000000,96000,97500,90750,91125,0.19487333343077,0
+SUNE.US,D,20231213,000000,90180,97500,90000,94005,0.10355333338511001,0
+SUNE.US,D,20231214,000000,91500,97500,91500,96600,0.39354666686344,0
+SUNE.US,D,20231215,000000,94665,97350,91650,92250,0.15692000007846,0
+SUNE.US,D,20231218,000000,93750,95850,91500,95850,0.11702666672518,0
+SUNE.US,D,20231219,000000,92250,95700,87015,88515,0.93452000046725,0
+SUNE.US,D,20231220,000000,90000,95655,90000,91500,0.15179333340923,0
+SUNE.US,D,20231221,000000,90000,95625,90000,91500,0.14643333340655,0
+SUNE.US,D,20231222,000000,93000,95640,91500,94350,0.14128000007063998,0
+SUNE.US,D,20231226,000000,94515,97500,94515,97500,0.49017333357842,0
+SUNE.US,D,20231227,000000,97500,99000,94500,96000,0.24448666678891,0
+SUNE.US,D,20231228,000000,96000,97500,93750,94110,0.16409333341538002,0
+SUNE.US,D,20231229,000000,94110,97500,88650,88800,0.6715200003357501,0
+SUNE.US,D,20240102,000000,91440,96000,89250,94500,0.15688000007844,0
+SUNE.US,D,20240103,000000,96000,96000,91500,91500,0.05309333335988,0
+SUNE.US,D,20240104,000000,94500,95820,90585,93015,0.06223333336445,0
+SUNE.US,D,20240105,000000,91500,94500,85500,86925,0.41082666687207997,0
+SUNE.US,D,20240108,000000,88500,88650,87000,88650,0.11488666672411,0
+SUNE.US,D,20240109,000000,88500,89940,88500,89400,0.21629333344148002,0
+SUNE.US,D,20240110,000000,88500,90900,80400,85200,0.42548666687941,0
+SUNE.US,D,20240111,000000,90000,90000,84750,85170,0.07462666670398,0
+SUNE.US,D,20240112,000000,84750,85350,81000,84000,0.23411333345039,0
+SUNE.US,D,20240116,000000,84000,84000,75075,76305,0.44188000022094004,0
+SUNE.US,D,20240117,000000,76305,77250,70770,74100,0.39662666686498,0
+SUNE.US,D,20240118,000000,72765,72765,69450,69600,0.17582666675458,0
+SUNE.US,D,20240119,000000,72750,76080,70515,76080,0.18450000009225,0
+SUNE.US,D,20240122,000000,76500,78000,74100,74100,0.13728666673531,0
+SUNE.US,D,20240123,000000,74655,78000,73950,75015,0.17129333341898,0
+SUNE.US,D,20240124,000000,79500,79500,74250,76500,0.12555333339611,0
+SUNE.US,D,20240125,000000,75000,79500,75000,76500,0.22543333344605,0
+SUNE.US,D,20240126,000000,76500,79485,76500,76500,0.11799333339233,0
+SUNE.US,D,20240129,000000,73500,76515,70500,71100,0.39022000019511,0
+SUNE.US,D,20240130,000000,72000,75000,72000,72000,0.17774666675554,0
+SUNE.US,D,20240131,000000,70515,75000,70500,70500,0.22339333344503,0
+SUNE.US,D,20240201,000000,70500,72750,70500,70650,0.18126000009062998,0
+SUNE.US,D,20240202,000000,71985,71985,67575,67650,0.21589333344128,0
+SUNE.US,D,20240205,000000,44550,46545,27255,33750,25.212853345939997,0
+SUNE.US,D,20240206,000000,33000,33000,20730,22110,31.869286682601,0
+SUNE.US,D,20240207,000000,20820,22800,13500,15255,276.44194680489,0
+SUNE.US,D,20240208,000000,13500,16395,12045,16350,157.04824007852,0
+SUNE.US,D,20240209,000000,15540,20535,14400,15300,186.62540009331002,0
+SUNE.US,D,20240212,000000,15465,16485.1,14100,14550,92.31992004616001,0
+SUNE.US,D,20240213,000000,13200,14700,12675,13185,59.90364669662,0
+SUNE.US,D,20240214,000000,12915,14400,12315,12787.5,51.959393359315,0
+SUNE.US,D,20240215,000000,13185,14040,12615,13650,75.96888670465,0
+SUNE.US,D,20240216,000000,13500,13501.5,12315,12465,72.454446702895,0
+SUNE.US,D,20240220,000000,12900,13575,12120,13215,63.676673365170004,0
+SUNE.US,D,20240221,000000,13350,13380,12150,12405,37.271393351969,0
+SUNE.US,D,20240222,000000,12675,12675,12045,12090,36.533260018267,0
+SUNE.US,D,20240223,000000,12675,12675,11550,12045,36.076773351372,0
+SUNE.US,D,20240226,000000,12045,12600,11685,12195,33.943260016972,0
+SUNE.US,D,20240227,000000,11340,11340,8980.64,10200,108.79302672106,0
+SUNE.US,D,20240228,000000,10920,10920,10050,10200,35.89910001795,0
+SUNE.US,D,20240229,000000,10410,10410,9600,10245,20.828106677081,0
+SUNE.US,D,20240301,000000,9990,11400,9600,11100,50.40218669187,0
+SUNE.US,D,20240304,000000,10950,11100,8400,10035,62.560506697945,0
+SUNE.US,D,20240305,000000,10350,13800,9750,12225,330.25693349846,0
+SUNE.US,D,20240306,000000,12810,12810,9900,10830,65.983033366325,0
+SUNE.US,D,20240307,000000,10200,10470,9180,9540,43.476080021738,0
+SUNE.US,D,20240308,000000,9585,9660,8790,8895,36.418526684876,0
+SUNE.US,D,20240311,000000,9240,9300,9000,9105,12.501106672917002,0
+SUNE.US,D,20240312,000000,9375,10350,8250,8715,28.208086680771,0
+SUNE.US,D,20240313,000000,9000,9000,8400,8700,12.07427333937,0
+SUNE.US,D,20240314,000000,8685,8685,7725,8445,20.874466677104003,0
+SUNE.US,D,20240315,000000,8835,9945,8265,9945,31.784100015892,0
+SUNE.US,D,20240318,000000,9945,10170,9000,9450,12.645193339656,0
+SUNE.US,D,20240319,000000,9600,9780,8850,9150,11.392853339030001,0
+SUNE.US,D,20240320,000000,9600,10080,9150,9750,21.763666677549,0
+SUNE.US,D,20240321,000000,10500,11235,9750,10440,45.77986002289,0
+SUNE.US,D,20240322,000000,10605,11100,9510,9540,26.646100013323,0
+SUNE.US,D,20240325,000000,10095,10200,8730,9330,17.822973342245,0
+SUNE.US,D,20240326,000000,9150,9510,8242.5,9450,22.225486677779,0
+SUNE.US,D,20240327,000000,9300,9450,8985,9300,13.9333733403,0
+SUNE.US,D,20240328,000000,9300,10875,9000,10200,59.354486696345006,0
+SUNE.US,D,20240401,000000,9375,9675,8790,9450,32.512840016256,0
+SUNE.US,D,20240402,000000,9750,9900,9075,9150,18.54600667594,0
+SUNE.US,D,20240403,000000,9750,10650,9000,10440,48.03367335735,0
+SUNE.US,D,20240404,000000,10170,10725,9900,10500,20.171273343419,0
+SUNE.US,D,20240405,000000,10470,10485,9375,10050,15.271686674303,0
+SUNE.US,D,20240408,000000,10050,10050,9165,9510,15.025086674178999,0
+SUNE.US,D,20240409,000000,9225,9570,9030,9135,16.16006000808,0
+SUNE.US,D,20240410,000000,9150,9285,8415,9285,24.606446678970002,0
+SUNE.US,D,20240411,000000,9000,9255,8580,8655,17.517666675426,0
+SUNE.US,D,20240412,000000,8535,8850,7770,7920,28.588053347627003,0
+SUNE.US,D,20240415,000000,7950,8085,7155,7350,25.969966679652,0
+SUNE.US,D,20240416,000000,7275,7485,6150,7140,23.340680011670003,0
+SUNE.US,D,20240417,000000,7125,7575,6675,7050,35.629260017815,0
+SUNE.US,D,20240418,000000,7020,7650,6750,7200,32.624473349646,0
+SUNE.US,D,20240419,000000,7350,8550,7200,7590,61.523313364095,0
+SUNE.US,D,20240422,000000,7425,7485,6240,6870,267.73828013387,0
+SUNE.US,D,20240423,000000,10695,10695,7350,8490,1238.2914072858,0
+SUNE.US,D,20240424,000000,8190,8640,6990,7695,289.7361334782,0
+SUNE.US,D,20240425,000000,7350,8100,6630,7785,552.5401136096,0
+SUNE.US,D,20240426,000000,12420,13725,9180,9390,2170.4830810852,0
+SUNE.US,D,20240429,000000,9855,10140,9015,9285,400.90516686712,0
+SUNE.US,D,20240430,000000,9150,9345,7950,9285,247.80637345724,0
+SUNE.US,D,20240501,000000,8625,8625,7830,8250,163.38486008169,0
+SUNE.US,D,20240502,000000,8325,8325,7755,8055,125.03634672918001,0
+SUNE.US,D,20240503,000000,7815,8220,7800,7860,102.00613338433999,0
+SUNE.US,D,20240506,000000,7575,8250,7575,7980,99.289760049645,0
+SUNE.US,D,20240507,000000,9300,12945,8625,11355,2101.1066477172003,0
+SUNE.US,D,20240508,000000,11715,12300,9750,10500,542.14070027105,0
+SUNE.US,D,20240509,000000,10425,11070,9150,10950,385.0645468592,0
+SUNE.US,D,20240510,000000,8250,9090,8250,9090,222.44384677789,0
+SUNE.US,D,20240513,000000,8445,8670,7560,7845,155.90905341129002,0
+SUNE.US,D,20240514,000000,7800,9675,7590,8835,460.48507356358004,0
+SUNE.US,D,20240515,000000,10500,13035,8715,13035,1064.6747671990001,0
+SUNE.US,D,20240516,000000,20700,27450,18780,22200,3149.4747549081003,0
+SUNE.US,D,20240517,000000,27000,32235,13875,15810,1461.6980007308,0
+SUNE.US,D,20240520,000000,18000,33000,15840,28500,2461.4700078974,0
+SUNE.US,D,20240521,000000,22500,24330,18945,20400,589.975200295,0
+SUNE.US,D,20240522,000000,18900,25860,18270,22485,673.5360536700999,0
+SUNE.US,D,20240523,000000,26250,41850,23460,36300,3099.286674883,0
+SUNE.US,D,20240524,000000,28380,33570,24465,26715,659.83981366325,0
+SUNE.US,D,20240528,000000,44265,62700,37500,39015,4518.3472155925,0
+SUNE.US,D,20240529,000000,42000,47220,33225,39450,655.34286032765,0
+SUNE.US,D,20240530,000000,38175,42435,33000,35640,325.74849349621,0
+SUNE.US,D,20240531,000000,34485,34935,27000,28500,293.78974681356004,0
+SUNE.US,D,20240603,000000,30000,33135,28500,29295,200.40748676687,0
+SUNE.US,D,20240604,000000,32100,34485,29610,32100,368.09196018405,0
+SUNE.US,D,20240605,000000,31050,31050,26550,28185,204.54052676894,0
+SUNE.US,D,20240606,000000,26490,27150,21855,24000,242.70160678802,0
+SUNE.US,D,20240607,000000,25065,25080,21240,22110,143.46243340506,0
+SUNE.US,D,20240610,000000,16290,19755,14385,17775,335.66954016783,0
+SUNE.US,D,20240611,000000,16500,17685,14700,15690,166.54089341660003,0
+SUNE.US,D,20240612,000000,17500,17600,14100,16000,264.39369999999997,0
+SUNE.US,D,20240613,000000,16500,16500,14100,14600,141.886,0
+SUNE.US,D,20240614,000000,13300,14400,12900,13000,116.0908,0
+SUNE.US,D,20240617,000000,14400,15500,11500,11900,393.36980000000005,0
+SUNE.US,D,20240618,000000,11800,11899,10900,11300,102.68799999999999,0
+SUNE.US,D,20240620,000000,12200,12901,11400,12000,315.0273,0
+SUNE.US,D,20240621,000000,11700,12200,11200,11200,83.6116,0
+SUNE.US,D,20240624,000000,11600,13100,11000,13000,143.7367,0
+SUNE.US,D,20240625,000000,12100,12900,12000,12400,77.0411,0
+SUNE.US,D,20240626,000000,12300,12700,11600,11700,47.059,0
+SUNE.US,D,20240627,000000,11800,12600,11400,11400,44.683800000000005,0
+SUNE.US,D,20240628,000000,11600,13900,11100,13600,137.7574,0
+SUNE.US,D,20240701,000000,12600,15000,12500,13100,108.3307,0
+SUNE.US,D,20240702,000000,13200,13400,12000,12000,60.1104,0
+SUNE.US,D,20240703,000000,12400,12600,12000,12300,28.3225,0
+SUNE.US,D,20240705,000000,12600,12600,12000,12200,27.033600000000003,0
+SUNE.US,D,20240708,000000,12100,12500,12000,12000,265.4827,0
+SUNE.US,D,20240709,000000,19600,25400,17100,23000,7756.9833,0
+SUNE.US,D,20240710,000000,24900,30400,20800,27800,2752.0063,0
+SUNE.US,D,20240711,000000,26200,27400,23601,24200,426.87,0
+SUNE.US,D,20240712,000000,23500,23900,20000,21600,269.4381,0
+SUNE.US,D,20240715,000000,21400,24000,21250,21500,189.2848,0
+SUNE.US,D,20240716,000000,21500,22300,20300,21100,118.2272,0
+SUNE.US,D,20240717,000000,21200,21800,17200,18600,222.11,0
+SUNE.US,D,20240718,000000,18200,18500,16700,17600,116.0815,0
+SUNE.US,D,20240719,000000,17700,18188,14800,15700,184.80759999999998,0
+SUNE.US,D,20240722,000000,14900,17100,14900,16400,89.8967,0
+SUNE.US,D,20240723,000000,15700,16600,15150,15400,64.90060000000001,0
+SUNE.US,D,20240724,000000,15500,15510,13800,14100,59.3749,0
+SUNE.US,D,20240725,000000,14100,14480,13700,13800,41.120400000000004,0
+SUNE.US,D,20240726,000000,14100,14600,13500,13700,58.9964,0
+SUNE.US,D,20240729,000000,14100,14200,13550,14100,48.417,0
+SUNE.US,D,20240730,000000,14200,14200,13100,13200,42.7716,0
+SUNE.US,D,20240731,000000,13300,13700,12500,12500,48.9007,0
+SUNE.US,D,20240801,000000,12700,12700,10800,11100,90.04209999999999,0
+SUNE.US,D,20240802,000000,10600,10880,9972,10100,67.0178,0
+SUNE.US,D,20240805,000000,9034,10300,8700,10200,71.79220000000001,0
+SUNE.US,D,20240806,000000,10500,10500,9800,10500,29.3156,0
+SUNE.US,D,20240807,000000,10300,10400,9800,9911,41.258900000000004,0
+SUNE.US,D,20240808,000000,10000,10500,9600,10200,46.125299999999996,0
+SUNE.US,D,20240809,000000,10400,10900,9588,10100,50.03770000000001,0
+SUNE.US,D,20240812,000000,10100,10400,8800,10300,18.2241,0
+SUNE.US,D,20240813,000000,9991,10400,9700,10400,41.636,0
+SUNE.US,D,20240814,000000,10500,10750,9900,10300,33.411100000000005,0
+SUNE.US,D,20240815,000000,10100,10300,10000,10000,18.4499,0
+SUNE.US,D,20240816,000000,10000,10100,9000,9326,59.5867,0
+SUNE.US,D,20240819,000000,9400,9478,9100,9441,47.0626,0
+SUNE.US,D,20240820,000000,9110,9397,8541,8803,32.7505,0
+SUNE.US,D,20240821,000000,8717,8863,7921,7965,64.447,0
+SUNE.US,D,20240822,000000,7994,8500,7900,8180,79.8934,0
+SUNE.US,D,20240823,000000,8000,8110,7600,7739,46.797200000000004,0
+SUNE.US,D,20240826,000000,7800,7899,7700,7798,43.257200000000005,0
+SUNE.US,D,20240827,000000,7896,8497,7701,8162,58.5808,0
+SUNE.US,D,20240828,000000,8300,8300,8042,8103,13.4657,0
+SUNE.US,D,20240829,000000,7915,8059,7801,8011,11.4246,0
+SUNE.US,D,20240830,000000,7982,8162.9,7800,7820,15.1009,0
+SUNE.US,D,20240903,000000,8000,8000,7820,7856,11.9471,0
+SUNE.US,D,20240904,000000,7844,7844,7023,7289,31.299400000000002,0
+SUNE.US,D,20240905,000000,6950,8869,6800,8514,85.60600000000001,0
+SUNE.US,D,20240906,000000,8050,8783,7536,8094,67.569,0
+SUNE.US,D,20240909,000000,4350,4399,2802,2929,1146.1679,0
+SUNE.US,D,20240910,000000,2678,2700,1997,2030,1243.5425,0
+SUNE.US,D,20240911,000000,2039,2040,1664,1742,1194.0591000000002,0
+SUNE.US,D,20240912,000000,2209,2336,1764,1847,11466.3433,0
+SUNE.US,D,20240913,000000,1780,1817,1441,1549,2805.3,0
+SUNE.US,D,20240916,000000,1602,1602,1400,1466,1009.3912,0
+SUNE.US,D,20240917,000000,1488,1649,1450,1527,1086.0581,0
+SUNE.US,D,20240918,000000,1540,1589,1420,1475,661.1410000000001,0
+SUNE.US,D,20240919,000000,1497,1585,1431,1525,614.487,0
+SUNE.US,D,20240920,000000,1495,1758,1427,1491,2665.4347,0
+SUNE.US,D,20240923,000000,1526,1539,1452,1477,747.1842999999999,0
+SUNE.US,D,20240924,000000,1460,1491,1406,1454,538.0105000000001,0
+SUNE.US,D,20240925,000000,1448,1470,1334,1393,661.5678,0
+SUNE.US,D,20240926,000000,1393,1413,1360,1368,464.0272,0
+SUNE.US,D,20240927,000000,1374,1406,1359,1387,418.3446,0
+SUNE.US,D,20240930,000000,1395,1395,1309,1341,618.9199,0
+SUNE.US,D,20241001,000000,1331,1331,1240,1250,661.1365,0
+SUNE.US,D,20241002,000000,1240,1240,1121,1149,633.7321000000001,0
+SUNE.US,D,20241003,000000,1680,1699,1331,1355,17467.3619,0
+SUNE.US,D,20241004,000000,1275,1294,1180,1251,1897.54,0
+SUNE.US,D,20241007,000000,1176,1200,1100,1124,1417.6173999999999,0
+SUNE.US,D,20241008,000000,1081,1081,993,1020,1717.8856,0
+SUNE.US,D,20241009,000000,1010,1110,980,1088,1294.1007000000002,0
+SUNE.US,D,20241010,000000,1402,1402,1113,1150,8424.1229,0
+SUNE.US,D,20241011,000000,1136,1260,1060,1189,1279.6806,0
+SUNE.US,D,20241014,000000,1212,1319,1155,1248,1610.1504000000002,0
+SUNE.US,D,20241015,000000,1010,1085,1000,1034,1918.5876,0
+SUNE.US,D,20241016,000000,1025,1075,1000,1014,1379.4807999999998,0
+SUNE.US,D,20241017,000000,1060,1450,936,1102,16531.03,0
+SUNE.US,D,20241018,000000,1648,2436,1440,1630,158469.865,0
+SUNE.US,D,20241021,000000,1410,1514,1210,1298,7019.12,0
+SUNE.US,D,20241022,000000,1206,1206,1000,1022,4697.005,0
+SUNE.US,D,20241023,000000,1012,1029,810,836,5248.68,0
+SUNE.US,D,20241024,000000,958,1022,844,900,16652.86,0
+SUNE.US,D,20241025,000000,904,996,900,946,3034.4900000000002,0
+SUNE.US,D,20241028,000000,916,949.86,872,908,3551.1150000000002,0
+SUNE.US,D,20241029,000000,912,918,820,858,1809.315,0
+SUNE.US,D,20241030,000000,840,860,810,824,1188.935,0
+SUNE.US,D,20241031,000000,834,836.12,780,788,704.495,0
+SUNE.US,D,20241101,000000,790,812,776,794,1027.19,0
+SUNE.US,D,20241104,000000,776,792,698,712,1408.945,0
+SUNE.US,D,20241105,000000,714,716,680,702,555.2,0
+SUNE.US,D,20241106,000000,680,684.18,570.02,610,1598.4,0
+SUNE.US,D,20241107,000000,588,649.98,588,640,957.995,0
+SUNE.US,D,20241108,000000,660,668,574.74,618,5155.9400000000005,0
+SUNE.US,D,20241111,000000,616,648.06,600,636,668.98,0
+SUNE.US,D,20241112,000000,624,660,610,638,845,0
+SUNE.US,D,20241113,000000,630,677.72,622,630,716.37,0
+SUNE.US,D,20241114,000000,640,741.98,608,690,1777.005,0
+SUNE.US,D,20241115,000000,704,704,646,648,594.775,0
+SUNE.US,D,20241118,000000,644,684,632,668,481.24,0
+SUNE.US,D,20241119,000000,682,719.34,628,680,677,0
+SUNE.US,D,20241120,000000,642,660,550,562,1021.5,0
+SUNE.US,D,20241121,000000,572,578,544,552,355,0
+SUNE.US,D,20241122,000000,566,624,542,624,469.5,0
+SUNE.US,D,20241125,000000,602,678,600,642,533.8,0
+SUNE.US,D,20241126,000000,648,706,612.2,650,965.285,0
+SUNE.US,D,20241127,000000,628,660,622,650,206.675,0
+SUNE.US,D,20241129,000000,630,662.34,630,642,183.19,0
+SUNE.US,D,20241202,000000,656,658,610,620,252.54500000000002,0
+SUNE.US,D,20241203,000000,620,649.6,590,640,123.845,0
+SUNE.US,D,20241204,000000,646,646,582,612,461.135,0
+SUNE.US,D,20241205,000000,602,625.02,564,570,342.205,0
+SUNE.US,D,20241206,000000,566,588,556,580,248.84,0
+SUNE.US,D,20241209,000000,590,610,562.92,590,325.77,0
+SUNE.US,D,20241210,000000,590,596,554,570,241.885,0
+SUNE.US,D,20241211,000000,574,597.98,524,564,237.305,0
+SUNE.US,D,20241212,000000,588,588,532,548,173.08,0
+SUNE.US,D,20241213,000000,542,552.46,520,550,155.975,0
+SUNE.US,D,20241216,000000,524,550,516,522,250.47,0
+SUNE.US,D,20241217,000000,508,570,504,566,210.715,0
+SUNE.US,D,20241218,000000,572,610,554,554,385.495,0
+SUNE.US,D,20241219,000000,566,566,510,534.52,218.53,0
+SUNE.US,D,20241220,000000,522,540,500,500,402.05,0
+SUNE.US,D,20241223,000000,526,542.48,498.02,512,158.01500000000001,0
+SUNE.US,D,20241224,000000,526,528,488,502,223.67000000000002,0
+SUNE.US,D,20241226,000000,502,550,500,540,263.51,0
+SUNE.US,D,20241227,000000,538,599.98,520,536,833.285,0
+SUNE.US,D,20241230,000000,530,578,500.02,518,411.67,0
+SUNE.US,D,20241231,000000,544,544,482,526,378.885,0
+SUNE.US,D,20250102,000000,530,539,500,502,281.41,0
+SUNE.US,D,20250103,000000,506,526,490,516,259.11,0
+SUNE.US,D,20250106,000000,524,529.98,492,502,245.5,0
+SUNE.US,D,20250107,000000,526,536,484,496,2674.73,0
+SUNE.US,D,20250108,000000,482,492,416,450,6574.16,0
+SUNE.US,D,20250110,000000,438,462.34,420,436,788.38,0
+SUNE.US,D,20250113,000000,442,444,386,406,782.115,0
+SUNE.US,D,20250114,000000,402,430,400,418,216.635,0
+SUNE.US,D,20250115,000000,404,438,404,422,325.45,0
+SUNE.US,D,20250116,000000,434,450,416,438,251.005,0
+SUNE.US,D,20250117,000000,436,451.7,422,446,159.56,0
+SUNE.US,D,20250121,000000,446,446,414.02,420,196.63,0
+SUNE.US,D,20250122,000000,418,433,392,406,342.74,0
+SUNE.US,D,20250123,000000,386,399.88,370,394,261.21,0
+SUNE.US,D,20250124,000000,388,410,380,392,239.54500000000002,0
+SUNE.US,D,20250127,000000,382,399.8,340.8,348,278.845,0
+SUNE.US,D,20250128,000000,352,365.74,332,364,175.845,0
+SUNE.US,D,20250129,000000,354,368,336,362,183.085,0
+SUNE.US,D,20250130,000000,358,393.98,350,366,253.465,0
+SUNE.US,D,20250131,000000,368,378,354,368,134.54500000000002,0
+SUNE.US,D,20250203,000000,350,366,336,364,210.245,0
+SUNE.US,D,20250204,000000,346,382.5,342,354,165.805,0
+SUNE.US,D,20250205,000000,344,369.94,340,356,79.24,0
+SUNE.US,D,20250206,000000,352,368,306,318,481.015,0
+SUNE.US,D,20250207,000000,324,324,268,278,492.935,0
+SUNE.US,D,20250210,000000,276,286.32,257.8,264,336.69,0
+SUNE.US,D,20250211,000000,270,277.98,242,245,436.365,0
+SUNE.US,D,20250212,000000,246,248,230,236,486.645,0
+SUNE.US,D,20250213,000000,234,294,222,282,1189.06,0
+SUNE.US,D,20250214,000000,278,292,264,292,448.105,0
+SUNE.US,D,20250218,000000,298,310,232,248,1357.6100000000001,0
+SUNE.US,D,20250219,000000,244,255.72,228.2,244,350.2,0
+SUNE.US,D,20250220,000000,242,261.74,224,240,364.3,0
+SUNE.US,D,20250221,000000,240,258,234,242,324.04,0
+SUNE.US,D,20250224,000000,240,256,230.96,242,247.895,0
+SUNE.US,D,20250225,000000,242,248.86,228.9,244,368.68,0
+SUNE.US,D,20250226,000000,240,250,228,230,324.585,0
+SUNE.US,D,20250227,000000,92,98,82.6,84.5,27465.235,0
+SUNE.US,D,20250228,000000,76,76,53.1,57.98,30759.385000000002,0
+SUNE.US,D,20250303,000000,51.98,57,46.44,48,28169.98,0
+SUNE.US,D,20250304,000000,40.94,43.2,35.2,36,327555.10000000003,0
+SUNE.US,D,20250305,000000,33.6,36.5,32.44,34.86,23523.37,0
+SUNE.US,D,20250306,000000,35.2,36.98,33.08,35.42,68419.325,0
+SUNE.US,D,20250307,000000,100.66,104.76,71,79.7,2410460.6550000003,0
+SUNE.US,D,20250310,000000,65.06,69.08,52.08,56.8,79733.905,0
+SUNE.US,D,20250311,000000,52,77.1,46.02,68,186187.355,0
+SUNE.US,D,20250312,000000,62.56,70,56,58,24061.775,0
+SUNE.US,D,20250313,000000,55.62,65.02,48,63.98,24645.22,0
+SUNE.US,D,20250314,000000,80.88,150,78,105,2569786.86,0
+SUNE.US,D,20250317,000000,90.1,98,82.58,90.82,93498.735,0
+SUNE.US,D,20250318,000000,76.02,85.14,72.1,78.2,45789.37,0
+SUNE.US,D,20250319,000000,76,126,74.3,86.8,616262.29,0
+SUNE.US,D,20250320,000000,90.08,97.54,86,89.8,46251.38,0
+SUNE.US,D,20250321,000000,89.1,123.6,80,89.7,337746.835,0
+SUNE.US,D,20250324,000000,92.62,115.9,92.62,108,202772.415,0
+SUNE.US,D,20250325,000000,108,118.48,90,95.94,82495.88,0
+SUNE.US,D,20250326,000000,94,94,86.8,89.14,19243.725000000002,0
+SUNE.US,D,20250327,000000,88.02,94.06,88,88.9,14433.64,0
+SUNE.US,D,20250328,000000,86,94,78,81,19946.920000000002,0
+SUNE.US,D,20250331,000000,79.94,80.878,62,65.36,17249.86,0
+SUNE.US,D,20250401,000000,62,66.66,51.1,58.8,21091.835,0
+SUNE.US,D,20250402,000000,52.92,64,52,58.7,17871.19,0
+SUNE.US,D,20250403,000000,51.2,59.16,34.04,52.8,43494.99,0
+SUNE.US,D,20250404,000000,52.6,54.38,41.8,43.2,22230.065,0
+SUNE.US,D,20250407,000000,90.16,108.598,7.66,10,3799942.93,0
+SUNE.US,D,20250408,000000,9.88,10.34,5.8,6.06,2044066.425,0
+SUNE.US,D,20250409,000000,4.6,4.88,2.86,3.94,3130417.33,0
+SUNE.US,D,20250410,000000,5.06,5.8,3.4,4.24,2872464.375,0
+SUNE.US,D,20250411,000000,4.74,4.74,4.2,4.5,811241.4550000001,0
+SUNE.US,D,20250414,000000,5,6,4.6,5.74,2073071.83,0
+SUNE.US,D,20250415,000000,6.66,9.32,6.6,8.2,4959311.99,0
+SUNE.US,D,20250416,000000,5.2,5.56,3.62,3.92,3032522.32,0
+SUNE.US,D,20250417,000000,3.98,4.34,3.2,4,1746973.295,0
+SUNE.US,D,20250421,000000,3,3.49,2.7,2.79,1997930,0
+SUNE.US,D,20250422,000000,2.93,2.95,2.43,2.58,4343425,0
+SUNE.US,D,20250423,000000,2.62,2.89,2.34,2.88,2079717,0
+SUNE.US,D,20250424,000000,2.8,3.19,2.65,2.98,1688666,0
+SUNE.US,D,20250425,000000,2.84,2.865,2.67,2.685,557704,0
+SUNE.US,D,20250428,000000,2.67,2.685,2.5109,2.57,432312,0
+SUNE.US,D,20250429,000000,2.56,2.63,2.4,2.45,829309,0
+SUNE.US,D,20250430,000000,2.41,2.44,2.2301,2.34,362795,0
+SUNE.US,D,20250501,000000,2.35,2.5499,2.26,2.31,413263,0
+SUNE.US,D,20250502,000000,2.35,2.42,2.24,2.28,365266,0
+SUNE.US,D,20250505,000000,2.28,2.3,2.16,2.27,311308,0
+SUNE.US,D,20250506,000000,2.21,2.25,2.13,2.19,221408,0
+SUNE.US,D,20250507,000000,2.19,2.22,1.93,1.93,579242,0
+SUNE.US,D,20250508,000000,2,2.1363,1.92,2.04,398346,0
+SUNE.US,D,20250509,000000,2.01,2.08,1.91,1.93,398636,0
+SUNE.US,D,20250512,000000,1.99,2.04,1.93,1.94,429179,0
+SUNE.US,D,20250513,000000,1.94,2.01,1.86,1.93,378929,0
+SUNE.US,D,20250514,000000,1.97,2.2299,1.95,2.1,783163,0
+SUNE.US,D,20250515,000000,2.06,2.22,1.93,2.05,507236,0
+SUNE.US,D,20250516,000000,1.9,1.9715,1.705,1.76,686669,0
+SUNE.US,D,20250519,000000,1.71,1.75,1.65,1.72,234405,0
+SUNE.US,D,20250520,000000,1.71,1.75,1.64,1.7,275057,0
+SUNE.US,D,20250521,000000,1.7,1.75,1.66,1.67,235113,0
+SUNE.US,D,20250522,000000,1.68,1.7,1.6,1.62,253712,0
+SUNE.US,D,20250523,000000,1.6,1.6,1.48,1.51,335328,0
+SUNE.US,D,20250527,000000,1.52,1.7,1.48,1.59,754926,0
+SUNE.US,D,20250528,000000,1.55,1.6,1.5,1.54,228926,0
+SUNE.US,D,20250529,000000,1.53,1.61,1.5,1.55,239261,0
+SUNE.US,D,20250530,000000,1.5,1.53,1.435,1.45,234563,0
+SUNE.US,D,20250602,000000,1.43,1.48,1.38,1.45,146177,0
+SUNE.US,D,20250603,000000,1.43,1.5345,1.43,1.51,176614,0
+SUNE.US,D,20250604,000000,1.54,1.8,1.5003,1.69,518656,0
+SUNE.US,D,20250605,000000,1.68,1.74,1.55,1.58,221533,0
+SUNE.US,D,20250606,000000,1.6,1.7241,1.6,1.66,185347,0
+SUNE.US,D,20250609,000000,1.66,1.7,1.63,1.68,137436,0
+SUNE.US,D,20250610,000000,1.71,1.83,1.7,1.78,196491,0
+SUNE.US,D,20250611,000000,1.75,1.81,1.63,1.65,186534,0
+SUNE.US,D,20250612,000000,1.67,1.69,1.61,1.63,122302,0
+SUNE.US,D,20250613,000000,1.67,1.67,1.56,1.59,120803,0
+SUNE.US,D,20250616,000000,1.67,1.7299,1.5601,1.71,415645,0
+SUNE.US,D,20250617,000000,1.7,1.7,1.5501,1.65,894263,0
+SUNE.US,D,20250618,000000,1.62,1.6874,1.5948,1.68,146250,0
+SUNE.US,D,20250620,000000,1.7,1.7,1.59,1.59,163364,0
+SUNE.US,D,20250623,000000,1.59,1.64,1.565,1.58,104862,0
+SUNE.US,D,20250624,000000,1.58,1.6589,1.58,1.64,54009,0
+SUNE.US,D,20250625,000000,1.6,1.64,1.59,1.59,61162,0
+SUNE.US,D,20250626,000000,1.59,1.62,1.59,1.62,71978,0
+SUNE.US,D,20250627,000000,1.66,1.73,1.6,1.63,283225,0
+SUNE.US,D,20250630,000000,1.64,1.65,1.58,1.58,106596,0
+SUNE.US,D,20250701,000000,1.56,1.68,1.55,1.62,163015,0
+SUNE.US,D,20250702,000000,1.64,1.75,1.6203,1.69,101304,0
+SUNE.US,D,20250703,000000,1.67,1.72,1.67,1.68,92386,0
+SUNE.US,D,20250707,000000,1.68,1.7,1.66,1.68,45479,0
+SUNE.US,D,20250708,000000,1.66,1.74,1.66,1.71,119363,0
+SUNE.US,D,20250709,000000,1.73,1.73,1.69,1.7,66022,0
+SUNE.US,D,20250710,000000,1.72,1.72,1.67,1.69,78298,0
+SUNE.US,D,20250711,000000,1.69,1.7,1.6717,1.69,34762,0
+SUNE.US,D,20250714,000000,1.69,1.7,1.672,1.69,74478,0
+SUNE.US,D,20250715,000000,1.67,1.69,1.61,1.61,82520,0
+SUNE.US,D,20250716,000000,1.65,1.68,1.6173,1.62,53536,0
+SUNE.US,D,20250717,000000,1.64,1.8,1.6,1.76,357909,0
+SUNE.US,D,20250718,000000,1.77,1.94,1.74,1.82,363896,0
+SUNE.US,D,20250721,000000,1.82,1.88,1.66,1.66,231304,0
+SUNE.US,D,20250722,000000,1.67,1.72,1.6,1.65,134469,0
+SUNE.US,D,20250723,000000,1.7,1.7,1.62,1.66,97823,0
+SUNE.US,D,20250724,000000,1.69,1.69,1.6401,1.65,57063,0
+SUNE.US,D,20250725,000000,1.67,1.68,1.61,1.655,81729,0
+SUNE.US,D,20250728,000000,1.65,1.7652,1.64,1.68,128651,0
+SUNE.US,D,20250729,000000,1.69,1.7115,1.6002,1.62,91277,0
+SUNE.US,D,20250730,000000,1.62,1.6264,1.52,1.58,167556,0
+SUNE.US,D,20250731,000000,1.58,1.63,1.5667,1.6,97543,0
+SUNE.US,D,20250801,000000,1.57,1.59,1.52,1.55,71201,0
+SUNE.US,D,20250804,000000,1.54,1.58,1.51,1.56,58735,0
+SUNE.US,D,20250805,000000,1.56,1.5825,1.53,1.55,28367,0
+SUNE.US,D,20250806,000000,1.55,1.5584,1.5,1.5,76414,0
+SUNE.US,D,20250807,000000,1.51,1.57,1.46,1.51,96799,0
+SUNE.US,D,20250808,000000,1.51,1.54,1.48,1.5,66218,0
+SUNE.US,D,20250811,000000,1.5,1.5499,1.49,1.5,64622,0
+SUNE.US,D,20250812,000000,1.51,1.54,1.5,1.505,44815,0
+SUNE.US,D,20250813,000000,1.51,1.53,1.5,1.51,41047,0
+SUNE.US,D,20250814,000000,1.51,1.53,1.47,1.49,70128,0
+SUNE.US,D,20250815,000000,1.49,1.68,1.47,1.66,581885,0
+SUNE.US,D,20250818,000000,1.58,1.75,1.54,1.58,424988,0
+SUNE.US,D,20250819,000000,1.58,1.6,1.42,1.46,225218,0
+SUNE.US,D,20250820,000000,1.44,1.47,1.38,1.43,146433,0
+SUNE.US,D,20250821,000000,1.39,1.42,1.34,1.41,147046,0
+SUNE.US,D,20250822,000000,1.41,1.55,1.41,1.54,256434,0
+SUNE.US,D,20250825,000000,1.54,1.5559,1.4781,1.52,69751,0
+SUNE.US,D,20250826,000000,1.5,1.5494,1.49,1.52,79189,0
+SUNE.US,D,20250827,000000,1.53,1.5429,1.5,1.5,74108,0
+SUNE.US,D,20250828,000000,1.5,1.52,1.46,1.485,88072,0
+SUNE.US,D,20250829,000000,1.48,1.51,1.45,1.485,55765,0
+SUNE.US,D,20250902,000000,1.47,1.4814,1.42,1.44,76341,0
+SUNE.US,D,20250903,000000,1.43,1.4761,1.41,1.42,25273,0
+SUNE.US,D,20250904,000000,1.46,1.4832,1.4235,1.47,34816,0
+SUNE.US,D,20250905,000000,1.44,1.48,1.395,1.46,59490,0
+SUNE.US,D,20250908,000000,1.43,1.5199,1.41,1.47,72337,0
+SUNE.US,D,20250909,000000,1.48,1.48,1.44,1.46,47123,0
+SUNE.US,D,20250910,000000,1.45,1.5,1.43,1.465,74062,0
+SUNE.US,D,20250911,000000,1.45,1.4841,1.45,1.46,54740,0
+SUNE.US,D,20250912,000000,1.46,1.46,1.41,1.43,54988,0
+SUNE.US,D,20250915,000000,1.43,1.47,1.42,1.43,65780,0
+SUNE.US,D,20250916,000000,1.44,1.48,1.42,1.45,133008,0
+SUNE.US,D,20250917,000000,1.43,1.45,1.41,1.42,73091,0
+SUNE.US,D,20250918,000000,1.45,1.4537,1.42,1.43,58536,0
+SUNE.US,D,20250919,000000,1.43,1.4493,1.39,1.43,62906,0
+SUNE.US,D,20250922,000000,1.44,1.44,1.4,1.43,40977,0
+SUNE.US,D,20250923,000000,1.44,1.44,1.39,1.39,62269,0
+SUNE.US,D,20250924,000000,1.39,1.47,1.39,1.45,109026,0
+SUNE.US,D,20250925,000000,1.42,1.435,1.4,1.41,51069,0
+SUNE.US,D,20250926,000000,1.4,1.41,1.38,1.4,31580,0
+SUNE.US,D,20250929,000000,1.41,1.425,1.39,1.405,38233,0
+SUNE.US,D,20250930,000000,1.38,1.41,1.38,1.4,19865,0
+SUNE.US,D,20251001,000000,1.4,1.44,1.3913,1.43,41194,0
+SUNE.US,D,20251002,000000,1.43,1.4692,1.4,1.41,39310,0
+SUNE.US,D,20251003,000000,1.46,1.46,1.41,1.45,56040,0
+SUNE.US,D,20251006,000000,1.46,1.47,1.43,1.47,54117,0
+SUNE.US,D,20251007,000000,1.48,1.4901,1.47,1.49,87768,0
+SUNE.US,D,20251008,000000,1.47,1.4878,1.45,1.47,44391,0
+SUNE.US,D,20251009,000000,1.49,1.64,1.4645,1.62,363294,0
+SUNE.US,D,20251010,000000,1.62,1.6389,1.49,1.5,187835,0
+SUNE.US,D,20251013,000000,1.51,1.74,1.4873,1.7,196458,0
+SUNE.US,D,20251014,000000,1.7,1.7,1.6,1.62,160634,0
+SUNE.US,D,20251015,000000,1.65,1.6568,1.56,1.58,132508,0
+SUNE.US,D,20251016,000000,1.59,1.606,1.51,1.55,108822,0
+SUNE.US,D,20251017,000000,1.51,1.515,1.48,1.5,51919,0
+SUNE.US,D,20251020,000000,1.51,1.5298,1.4871,1.49,38968,0
+SUNE.US,D,20251021,000000,1.53,1.53,1.46,1.51,47352,0
+SUNE.US,D,20251022,000000,1.47,1.4939,1.44,1.455,69424,0
+SUNE.US,D,20251023,000000,1.44,1.56,1.43,1.54,71736,0
+SUNE.US,D,20251024,000000,1.57,1.57,1.52,1.54,52187,0
+SUNE.US,D,20251027,000000,1.59,1.625,1.54,1.59,95509,0
+SUNE.US,D,20251028,000000,1.55,1.59,1.54,1.55,43816,0
+SUNE.US,D,20251029,000000,1.53,1.56,1.46,1.46,50658,0
+SUNE.US,D,20251030,000000,1.43,1.49,1.365,1.38,82988,0
+SUNE.US,D,20251031,000000,1.38,1.405,1.33,1.395,85471,0
+SUNE.US,D,20251103,000000,1.39,1.42,1.34,1.37,28390,0
+SUNE.US,D,20251104,000000,1.31,1.39,1.31,1.34,41458,0
+SUNE.US,D,20251105,000000,1.35,1.41,1.35,1.38,31480,0
+SUNE.US,D,20251106,000000,1.37,1.41,1.28,1.29,66964,0
+SUNE.US,D,20251107,000000,1.29,1.3,1.24,1.27,61630,0
+SUNE.US,D,20251110,000000,1.35,1.62,1.35,1.49,307315,0
+SUNE.US,D,20251111,000000,1.47,1.4795,1.37,1.39,68399,0
+SUNE.US,D,20251112,000000,1.41,1.45,1.38,1.4,34690,0
+SUNE.US,D,20251113,000000,1.39,1.41,1.33,1.34,34952,0
+SUNE.US,D,20251114,000000,1.34,1.36,1.29,1.33,46256,0
+SUNE.US,D,20251117,000000,1.33,1.3496,1.24,1.26,63381,0
+SUNE.US,D,20251118,000000,1.25,1.2799,1.17,1.22,61908,0
+SUNE.US,D,20251119,000000,1.23,1.305,1.2,1.2,22728,0
+SUNE.US,D,20251120,000000,1.21,1.26,1.08,1.08,109092,0
+SUNE.US,D,20251121,000000,1.16,1.34,1.1,1.28,204362,0
+SUNE.US,D,20251124,000000,1.25,1.34,1.2445,1.31,33874,0
+SUNE.US,D,20251125,000000,1.29,1.34,1.29,1.32,20434,0
+SUNE.US,D,20251126,000000,1.34,1.35,1.3,1.3,13293,0
+SUNE.US,D,20251128,000000,1.32,1.37,1.3,1.32,33644,0
+SUNE.US,D,20251201,000000,1.29,1.3459,1.27,1.27,26498,0
+SUNE.US,D,20251202,000000,1.32,1.32,1.2584,1.29,47547,0
+SUNE.US,D,20251203,000000,1.29,1.31,1.21,1.2932,65567,0
+SUNE.US,D,20251204,000000,1.3,1.35,1.24,1.27,168569,0
+SUNE.US,D,20251205,000000,1.29,1.34,1.28,1.34,28758,0
+SUNE.US,D,20251208,000000,1.3,1.32,1.27,1.29,34453,0
+SUNE.US,D,20251209,000000,1.29,1.31,1.2697,1.305,32007,0
+SUNE.US,D,20251210,000000,1.32,1.45,1.27,1.3,226539,0
+SUNE.US,D,20251211,000000,1.29,1.32,1.25,1.3,57092,0
+SUNE.US,D,20251212,000000,1.28,1.2999,1.2,1.26,88518,0
+SUNE.US,D,20251215,000000,1.27,1.27,1.2,1.21,70468,0
+SUNE.US,D,20251216,000000,1.19,1.19,1.1202,1.14,62191,0
+SUNE.US,D,20251217,000000,1.14,1.205,1.08,1.11,63160,0
+SUNE.US,D,20251218,000000,1.11,1.1483,1.065,1.1,39594,0
+SUNE.US,D,20251219,000000,1.12,1.12,1.0921,1.12,18422,0
+SUNE.US,D,20251222,000000,1.09,1.17,1.0804,1.09,59867,0
+SUNE.US,D,20251223,000000,1.0999,1.17,1.0701,1.13,77082,0
+SUNE.US,D,20251224,000000,1.12,1.14,1.11,1.12,18862,0
+SUNE.US,D,20251226,000000,1.11,1.135,1.1,1.1,19984,0
+SUNE.US,D,20251229,000000,1.1,1.12,1.03,1.09,73696,0
+SUNE.US,D,20251230,000000,1.06,1.11,1.06,1.08,51170,0
+SUNE.US,D,20251231,000000,1.06,1.0791,1.03,1.03,56426,0
+SUNE.US,D,20260102,000000,1.07,1.1,1.041,1.08,67849,0
+SUNE.US,D,20260105,000000,1.09,1.095,1.03,1.07,122984,0
+SUNE.US,D,20260106,000000,1.09,1.1,1.05,1.07,63481,0
+SUNE.US,D,20260107,000000,1.0593,1.1,1.0593,1.08,30699,0
+SUNE.US,D,20260108,000000,1.08,1.0932,1.06,1.08,45390,0
+SUNE.US,D,20260109,000000,1.06,1.0993,1.05,1.05,60278,0
+SUNE.US,D,20260112,000000,1.05,1.06,1.03,1.04,51127,0
+SUNE.US,D,20260113,000000,1.03,1.057,1.03,1.035,37928,0
+SUNE.US,D,20260114,000000,1.06,1.065,1.04,1.065,15659,0
+SUNE.US,D,20260115,000000,1.07,1.08,1.0401,1.06,50377,0
+SUNE.US,D,20260116,000000,1.08,1.12,1.04,1.11,90566,0
+SUNE.US,D,20260120,000000,1.09,1.09,1.05,1.06,83048,0
+SUNE.US,D,20260121,000000,1.05,1.06,0.961,0.9915,135388,0
+SUNE.US,D,20260122,000000,0.9903,1.1,0.9901,1.05,162483,0
+SUNE.US,D,20260123,000000,1.11,1.3,1.0437,1.12,1691202,0
+SUNE.US,D,20260126,000000,1.14,1.16,1.07,1.09,141068,0
+SUNE.US,D,20260127,000000,1.085,1.09,1.05,1.07,70635,0
+SUNE.US,D,20260128,000000,1.08,1.08,1,1.03,72450,0
+SUNE.US,D,20260129,000000,1.02,1.02,0.935,0.9699,67916,0
+SUNE.US,D,20260130,000000,1.01,1.015,0.9287,0.95,56519,0
+SUNE.US,D,20260202,000000,0.92,0.949999,0.888,0.9166,61351,0
+SUNE.US,D,20260203,000000,0.9082,0.9082,0.6756,0.7834,5039191,0
+SUNE.US,D,20260204,000000,0.99,1.35,0.9013,1.11,49804709,0
+SUNE.US,D,20260205,000000,1,1.03,0.9089,0.991,1958301,0
+SUNE.US,D,20260206,000000,0.96,1.1101,0.96,1.06,895832,0
+SUNE.US,D,20260209,000000,1.08,1.1399,1.02,1.05,419286,0
+SUNE.US,D,20260210,000000,1.05,1.58,1.04,1.49,14670960,0
+SUNE.US,D,20260211,000000,1.86,2.42,1.6301,2.12,69551209,0
+SUNE.US,D,20260212,000000,1.8,2.15,1.68,1.85,3526980,0
+SUNE.US,D,20260213,000000,1.89,2.35,1.83,2.05,3578722,0
+SUNE.US,D,20260217,000000,2.445,2.73,1.97,2,13964422,0
+SUNE.US,D,20260218,000000,2,2,1.64,1.715,1424031,0
diff --git a/daily/us/nasdaq stocks/2/svaq.us.txt b/daily/us/nasdaq stocks/2/svaq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..84c5968e59f4a80606fd3b76121d83c418931dad
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/svaq.us.txt	
@@ -0,0 +1,5 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SVAQ.US,D,20260212,000000,9.95,9.96,9.89,9.9,438668,0
+SVAQ.US,D,20260213,000000,9.91,9.91,9.89,9.9,47420,0
+SVAQ.US,D,20260217,000000,9.9,9.93,9.88,9.93,262866,0
+SVAQ.US,D,20260218,000000,9.9,9.9,9.9,9.9,328,0
diff --git a/daily/us/nasdaq stocks/2/svaqw.us.txt b/daily/us/nasdaq stocks/2/svaqw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7e0cded7df30e9528486e656f8db2e9b848e7653
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/svaqw.us.txt	
@@ -0,0 +1,5 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SVAQW.US,D,20260212,000000,0.3,0.35,0.2997,0.2999,82601,0
+SVAQW.US,D,20260213,000000,0.2975,0.32,0.2951,0.32,15700,0
+SVAQW.US,D,20260217,000000,0.2884,0.32,0.25,0.293,435625,0
+SVAQW.US,D,20260218,000000,0.29,0.3062,0.29,0.29,18000,0
diff --git a/daily/us/nasdaq stocks/2/svccu.us.txt b/daily/us/nasdaq stocks/2/svccu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..85f68cf41cd6a6d381dae92b5e1c822c756ab001
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/svccu.us.txt	
@@ -0,0 +1,70 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SVCCU.US,D,20250130,000000,10.02,10.03,10.01,10.01,3739201,0
+SVCCU.US,D,20250131,000000,10.02,10.04,10.01,10.01,917747,0
+SVCCU.US,D,20250203,000000,10.01,10.05,10.01,10.035,307779,0
+SVCCU.US,D,20250204,000000,10.05,10.09,10.03,10.0399,249041,0
+SVCCU.US,D,20250205,000000,10.035,10.05,10.0301,10.04,102811,0
+SVCCU.US,D,20250206,000000,10.03,10.05,10.03,10.05,108281,0
+SVCCU.US,D,20250207,000000,10.0212,10.06,10.01,10.06,9256,0
+SVCCU.US,D,20250210,000000,10.03,10.06,10.03,10.06,109048,0
+SVCCU.US,D,20250212,000000,10.07,10.07,10.07,10.07,249,0
+SVCCU.US,D,20250213,000000,10.0704,10.09,10.05,10.065,5755,0
+SVCCU.US,D,20250214,000000,10.04,10.08,10.04,10.08,1700,0
+SVCCU.US,D,20250219,000000,10,10.075,10,10.07,8706,0
+SVCCU.US,D,20250220,000000,10.08,10.08,10.04,10.06,2870,0
+SVCCU.US,D,20250221,000000,10.08,10.08,10.06,10.06,352,0
+SVCCU.US,D,20250224,000000,10.08,10.08,10.04,10.06,1704,0
+SVCCU.US,D,20250225,000000,10.06,10.08,10.06,10.08,1961,0
+SVCCU.US,D,20250226,000000,10.07,10.07,10.07,10.07,3727,0
+SVCCU.US,D,20250227,000000,10.04,10.08,10.04,10.08,1413,0
+SVCCU.US,D,20250228,000000,10.0439,10.08,10.0439,10.08,6226,0
+SVCCU.US,D,20250304,000000,10.09,10.09,10.09,10.09,129,0
+SVCCU.US,D,20250305,000000,10.05,10.09,10.05,10.09,5200,0
+SVCCU.US,D,20250306,000000,10.1,10.1,10.1,10.1,139,0
+SVCCU.US,D,20250307,000000,10.08,10.12,10.08,10.12,1012,0
+SVCCU.US,D,20250312,000000,10.13,10.13,10.13,10.13,155,0
+SVCCU.US,D,20250313,000000,10.15,10.15,10.1,10.11,2164,0
+SVCCU.US,D,20250314,000000,10.125,10.125,10.11,10.11,573,0
+SVCCU.US,D,20250317,000000,10.12,10.12,10.11,10.11,530,0
+SVCCU.US,D,20250318,000000,10.1,10.15,10.1,10.15,105930,0
+SVCCU.US,D,20250324,000000,10.15,10.19,10.12,10.12,32585,0
+SVCCU.US,D,20250404,000000,10.15,10.15,10.12,10.12,204,0
+SVCCU.US,D,20250409,000000,10.14,10.14,10.14,10.14,142,0
+SVCCU.US,D,20250416,000000,10.12,10.12,10.12,10.12,205,0
+SVCCU.US,D,20250417,000000,10.14,10.14,10.14,10.14,198,0
+SVCCU.US,D,20250421,000000,10.12,10.12,10.11,10.11,1223,0
+SVCCU.US,D,20250422,000000,10.12,10.12,10.12,10.12,925,0
+SVCCU.US,D,20250424,000000,10.12,10.12,10.12,10.12,4100,0
+SVCCU.US,D,20250425,000000,10.125,10.13,10.12,10.13,17101,0
+SVCCU.US,D,20250429,000000,10.4,10.4,10.4,10.4,290,0
+SVCCU.US,D,20250430,000000,10.25,10.25,10.25,10.25,1000,0
+SVCCU.US,D,20250501,000000,10.13,10.14,10.13,10.14,290236,0
+SVCCU.US,D,20250502,000000,10.242,10.242,10.242,10.242,615,0
+SVCCU.US,D,20250505,000000,10.5,10.5,10.5,10.5,1219,0
+SVCCU.US,D,20250506,000000,10.5,10.5,10.5,10.5,245,0
+SVCCU.US,D,20250508,000000,10.37,10.37,10.3,10.35,1363,0
+SVCCU.US,D,20250514,000000,10.15,10.3,10.15,10.3,1105,0
+SVCCU.US,D,20250521,000000,10.18,10.25,10.15,10.25,89928,0
+SVCCU.US,D,20250522,000000,10.28,10.28,10.28,10.28,878,0
+SVCCU.US,D,20250528,000000,10.19,10.28,10.19,10.28,250,0
+SVCCU.US,D,20250610,000000,10.28,10.28,10.28,10.28,401,0
+SVCCU.US,D,20250611,000000,10.29,10.3,10.29,10.3,1997,0
+SVCCU.US,D,20250613,000000,10.3,10.3,10.3,10.3,999,0
+SVCCU.US,D,20250616,000000,10.3,10.3,10.3,10.3,1119,0
+SVCCU.US,D,20250618,000000,10.31,10.31,10.31,10.31,4800,0
+SVCCU.US,D,20250623,000000,10.34,10.34,10.34,10.34,2000,0
+SVCCU.US,D,20250707,000000,10.35,10.35,10.265,10.265,13964,0
+SVCCU.US,D,20250714,000000,11.52,11.52,11.01,11.01,278,0
+SVCCU.US,D,20250716,000000,10.4,11.33,10.23,11.33,1952,0
+SVCCU.US,D,20250718,000000,10.2,10.52,10.2,10.28,2272,0
+SVCCU.US,D,20250724,000000,10.33,10.33,10.33,10.33,100,0
+SVCCU.US,D,20250825,000000,10.31,10.31,10.31,10.31,100,0
+SVCCU.US,D,20250918,000000,10.35,10.35,10.35,10.35,200,0
+SVCCU.US,D,20250924,000000,10.4,10.4,10.4,10.4,5190,0
+SVCCU.US,D,20251002,000000,10.44,10.49,10.44,10.49,200,0
+SVCCU.US,D,20251031,000000,10.65,10.65,10.65,10.65,1200,0
+SVCCU.US,D,20251113,000000,11,11,10.44,10.44,200,0
+SVCCU.US,D,20251120,000000,10.34,10.47,10.34,10.47,289,0
+SVCCU.US,D,20251201,000000,10.47,10.47,10.45,10.45,101609,0
+SVCCU.US,D,20251202,000000,10.48,10.52,10.48,10.52,4000,0
+SVCCU.US,D,20260218,000000,10.52,10.52,10.52,10.52,200,0
diff --git a/daily/us/nasdaq stocks/2/svivu.us.txt b/daily/us/nasdaq stocks/2/svivu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c5cdf076255c5a5b92b760cf86b9a5af31af0492
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/svivu.us.txt	
@@ -0,0 +1,7 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SVIVU.US,D,20260210,000000,10.06,10.11,10.06,10.08,7568527,0
+SVIVU.US,D,20260211,000000,10.09,10.14,10.08,10.09,791472,0
+SVIVU.US,D,20260212,000000,10.11,10.15,10.1,10.13,122768,0
+SVIVU.US,D,20260213,000000,10.11,10.16,10.11,10.11,174892,0
+SVIVU.US,D,20260217,000000,10.1,10.115,10.09,10.115,23444,0
+SVIVU.US,D,20260218,000000,10.112,10.112,10.09,10.09,37728,0
diff --git a/daily/us/nasdaq stocks/2/syna.us.txt b/daily/us/nasdaq stocks/2/syna.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d986801a909be6e6f5fcf57b7672f4e6aaac4c32
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/syna.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SYNA.US,D,20050225,000000,16.5,16.89,15.87,16.22,26373825,0
+SYNA.US,D,20050228,000000,16.63,16.63,15.85,15.93,3330367,0
+SYNA.US,D,20050301,000000,16,16.15,15.37,15.51,2064933,0
+SYNA.US,D,20050302,000000,15.49,15.83,15.17,15.37,1694953,0
+SYNA.US,D,20050303,000000,15.38,15.53,14.99,15.05,1764157,0
+SYNA.US,D,20050304,000000,15.19,15.24,15.01,15.13,1105596,0
+SYNA.US,D,20050307,000000,15.13,15.23,14.91,14.97,1106232,0
+SYNA.US,D,20050308,000000,14.83,14.98,14.38,14.49,1597558,0
+SYNA.US,D,20050309,000000,14.59,14.59,13.95,14.29,2040567,0
+SYNA.US,D,20050310,000000,14.32,14.52,13.95,14.07,1064284,0
+SYNA.US,D,20050311,000000,14.07,14.91,14.07,14.67,2669271,0
+SYNA.US,D,20050314,000000,16.31,16.43,15.57,15.63,5969359,0
+SYNA.US,D,20050315,000000,15.74,15.8,15.11,15.27,2152245,0
+SYNA.US,D,20050316,000000,15.21,15.58,15.11,15.48,1942000,0
+SYNA.US,D,20050317,000000,15.37,15.64,15.16,15.21,1456503,0
+SYNA.US,D,20050318,000000,15.17,15.31,14.97,15.17,1353763,0
+SYNA.US,D,20050321,000000,15.2,15.27,15,15.23,1000863,0
+SYNA.US,D,20050322,000000,15.2,15.98,15.2,15.54,2716090,0
+SYNA.US,D,20050323,000000,15.62,15.69,15.17,15.24,1412064,0
+SYNA.US,D,20050324,000000,15.31,15.99,15.31,15.9,1700434,0
+SYNA.US,D,20050328,000000,15.99,16.11,15.69,16.01,1526755,0
+SYNA.US,D,20050329,000000,15.99,16.15,15.23,15.37,1582866,0
+SYNA.US,D,20050330,000000,15.4,15.93,15.4,15.93,1435869,0
+SYNA.US,D,20050331,000000,15.93,15.93,15.27,15.47,1317192,0
+SYNA.US,D,20050401,000000,15.69,15.9,15.28,15.4,819409,0
+SYNA.US,D,20050404,000000,15.4,15.55,14.93,15.38,1001040,0
+SYNA.US,D,20050405,000000,15.39,15.55,15.17,15.25,850279,0
+SYNA.US,D,20050406,000000,15.45,15.45,15.09,15.11,948240,0
+SYNA.US,D,20050407,000000,15.1,15.22,14.87,15.18,1261710,0
+SYNA.US,D,20050408,000000,15.12,15.49,15.07,15.08,844252,0
+SYNA.US,D,20050411,000000,15.1,15.5,15.01,15.16,952311,0
+SYNA.US,D,20050412,000000,15.23,15.27,14.59,15.1,1235305,0
+SYNA.US,D,20050413,000000,15.06,15.21,14.57,14.67,827082,0
+SYNA.US,D,20050414,000000,14.03,14.07,13.14,13.55,3563659,0
+SYNA.US,D,20050415,000000,13.39,13.41,12.24,12.81,2414136,0
+SYNA.US,D,20050418,000000,12.54,13.67,12.17,13,2012563,0
+SYNA.US,D,20050419,000000,13.03,13.61,12.94,13.56,991462,0
+SYNA.US,D,20050420,000000,14.04,14.3,13.27,13.37,1477287,0
+SYNA.US,D,20050421,000000,13.63,14.33,13.45,14.3,1911844,0
+SYNA.US,D,20050422,000000,13,13.14,12.1,12.26,5642197,0
+SYNA.US,D,20050425,000000,12.28,12.46,12.14,12.43,2128432,0
+SYNA.US,D,20050426,000000,12.39,12.57,12.23,12.41,1688758,0
+SYNA.US,D,20050427,000000,12.37,12.53,12.24,12.49,1427914,0
+SYNA.US,D,20050428,000000,12.46,12.5,12.21,12.21,1950987,0
+SYNA.US,D,20050429,000000,12.25,12.43,11.96,12.09,1350426,0
+SYNA.US,D,20050502,000000,12.05,12.43,12.04,12.26,1056208,0
+SYNA.US,D,20050503,000000,12.29,12.33,12.12,12.23,941439,0
+SYNA.US,D,20050504,000000,12.31,12.33,12.07,12.27,1262043,0
+SYNA.US,D,20050505,000000,12.33,12.37,12.12,12.27,700851,0
+SYNA.US,D,20050506,000000,12.33,12.33,12.07,12.2,643120,0
+SYNA.US,D,20050509,000000,12.17,12.33,12.1,12.32,842958,0
+SYNA.US,D,20050510,000000,12.14,12.27,11.93,12.06,612189,0
+SYNA.US,D,20050511,000000,12.1,12.25,11.8,12.14,1148434,0
+SYNA.US,D,20050512,000000,12.1,12.27,11.93,12,625308,0
+SYNA.US,D,20050513,000000,12.01,12.4,11.89,12.17,970401,0
+SYNA.US,D,20050516,000000,12.25,12.59,12.18,12.41,811765,0
+SYNA.US,D,20050517,000000,12.35,12.8,12.33,12.73,700425,0
+SYNA.US,D,20050518,000000,12.83,13.29,12.83,13.2,1243353,0
+SYNA.US,D,20050519,000000,13.29,13.29,12.47,13.25,967356,0
+SYNA.US,D,20050520,000000,13.11,13.24,12.85,12.92,609748,0
+SYNA.US,D,20050523,000000,12.91,13.17,12.87,13.04,502270,0
+SYNA.US,D,20050524,000000,12.99,13.16,12.89,13.16,277383,0
+SYNA.US,D,20050525,000000,13.11,13.3,12.9,13.03,510679,0
+SYNA.US,D,20050526,000000,13.13,13.48,13.01,13.21,1389723,0
+SYNA.US,D,20050527,000000,13.36,13.47,12.76,13.13,695184,0
+SYNA.US,D,20050531,000000,13.01,13.24,12.8,12.82,1059526,0
+SYNA.US,D,20050601,000000,12.81,13.21,12.77,13.13,1065777,0
+SYNA.US,D,20050602,000000,13.16,13.29,12.98,13.13,798009,0
+SYNA.US,D,20050603,000000,12.87,13.2,12.28,13.13,2277040,0
+SYNA.US,D,20050606,000000,13.13,13.35,12.93,13.23,1176472,0
+SYNA.US,D,20050607,000000,13.33,14.49,13.25,13.53,2538756,0
+SYNA.US,D,20050608,000000,13.63,13.93,13.63,13.81,1625109,0
+SYNA.US,D,20050609,000000,13.79,14.1,13.69,13.93,941809,0
+SYNA.US,D,20050610,000000,13.91,14.13,13.49,13.62,1324146,0
+SYNA.US,D,20050613,000000,13.64,13.91,13.39,13.45,770553,0
+SYNA.US,D,20050614,000000,13.79,13.79,12.93,13.05,1824916,0
+SYNA.US,D,20050615,000000,13.02,13.23,12.83,13.13,1583365,0
+SYNA.US,D,20050616,000000,13.23,13.23,12.95,13.08,648567,0
+SYNA.US,D,20050617,000000,13.14,13.32,12.95,13.05,849685,0
+SYNA.US,D,20050620,000000,13.01,13.23,12.81,12.99,1085424,0
+SYNA.US,D,20050621,000000,13.01,13.33,12.89,13.18,924811,0
+SYNA.US,D,20050622,000000,13.19,13.76,13.19,13.74,1221202,0
+SYNA.US,D,20050623,000000,13.73,14.59,13.71,14.07,2724666,0
+SYNA.US,D,20050624,000000,14.15,14.21,13.64,14.21,1999659,0
+SYNA.US,D,20050627,000000,13.95,14.2,13.75,14.07,1206033,0
+SYNA.US,D,20050628,000000,14.15,14.4,14.01,14.31,997759,0
+SYNA.US,D,20050629,000000,14.3,14.5,14,14.17,855429,0
+SYNA.US,D,20050630,000000,14.23,14.47,14.15,14.24,428064,0
+SYNA.US,D,20050701,000000,14.2,14.23,13.77,14.07,761398,0
+SYNA.US,D,20050705,000000,14.01,14.15,13.85,14.15,997359,0
+SYNA.US,D,20050706,000000,14.17,14.62,13.99,14.11,564438,0
+SYNA.US,D,20050707,000000,13.96,14.22,13.73,14.2,581472,0
+SYNA.US,D,20050708,000000,14.08,14.32,14.01,14.12,852927,0
+SYNA.US,D,20050711,000000,14.11,14.31,14.02,14.07,1035586,0
+SYNA.US,D,20050712,000000,14.01,14.22,13.71,13.88,1368177,0
+SYNA.US,D,20050713,000000,13.93,13.93,13.55,13.59,1213410,0
+SYNA.US,D,20050714,000000,14.33,14.41,13.62,13.69,2149801,0
+SYNA.US,D,20050715,000000,13.62,13.67,13.28,13.39,992809,0
+SYNA.US,D,20050718,000000,13.35,13.73,13.35,13.63,962979,0
+SYNA.US,D,20050719,000000,13.62,14.2,13.62,14.2,2072617,0
+SYNA.US,D,20050720,000000,14.13,14.29,13.83,14.23,1158411,0
+SYNA.US,D,20050721,000000,14.25,14.39,13.86,14.05,822205,0
+SYNA.US,D,20050722,000000,14.01,14.19,13.79,14.17,794625,0
+SYNA.US,D,20050725,000000,14.4,14.61,14.26,14.52,1327909,0
+SYNA.US,D,20050726,000000,14.63,14.67,14.15,14.33,1413826,0
+SYNA.US,D,20050727,000000,14.41,14.46,14.13,14.23,1392765,0
+SYNA.US,D,20050728,000000,14.31,14.43,13.89,14.01,2463555,0
+SYNA.US,D,20050729,000000,10.29,11,10.17,10.57,17494545,0
+SYNA.US,D,20050801,000000,10.66,10.83,10.55,10.56,3396534,0
+SYNA.US,D,20050802,000000,10.63,10.73,10.57,10.67,2101011,0
+SYNA.US,D,20050803,000000,10.69,10.7,10.57,10.59,1982791,0
+SYNA.US,D,20050804,000000,10.59,10.78,10.57,10.67,1794928,0
+SYNA.US,D,20050805,000000,10.64,10.7,10.49,10.56,932859,0
+SYNA.US,D,20050808,000000,10.61,10.66,10.06,10.18,2968612,0
+SYNA.US,D,20050809,000000,10.13,10.32,10.09,10.26,1040707,0
+SYNA.US,D,20050810,000000,10.39,10.39,10.02,10.03,1365162,0
+SYNA.US,D,20050811,000000,10.1,10.67,10.1,10.66,1605483,0
+SYNA.US,D,20050812,000000,10.68,11.1,10.53,10.96,1903861,0
+SYNA.US,D,20050815,000000,10.88,11.16,10.8,11.07,1405908,0
+SYNA.US,D,20050816,000000,11.15,11.33,10.9,11.17,1535934,0
+SYNA.US,D,20050817,000000,11.09,11.63,11,11.29,2012154,0
+SYNA.US,D,20050818,000000,11.22,11.32,11.13,11.17,986820,0
+SYNA.US,D,20050819,000000,11.17,11.17,10.94,11,964060,0
+SYNA.US,D,20050822,000000,11,11.09,10.71,10.92,988830,0
+SYNA.US,D,20050823,000000,10.87,11.12,10.79,11.02,494775,0
+SYNA.US,D,20050824,000000,11.07,11.27,10.9,10.94,539388,0
+SYNA.US,D,20050825,000000,10.97,11.01,10.73,10.75,663597,0
+SYNA.US,D,20050826,000000,10.79,10.91,10.68,10.79,761476,0
+SYNA.US,D,20050829,000000,10.69,10.8,10.67,10.76,427780,0
+SYNA.US,D,20050830,000000,10.73,10.89,10.66,10.82,459984,0
+SYNA.US,D,20050831,000000,10.79,11.05,10.79,11,498312,0
+SYNA.US,D,20050901,000000,11.05,11.08,10.79,10.81,568755,0
+SYNA.US,D,20050902,000000,10.83,10.91,10.8,10.87,321117,0
+SYNA.US,D,20050906,000000,10.93,11.5,10.87,11.47,1368909,0
+SYNA.US,D,20050907,000000,11.53,13.09,11.48,12.23,4987432,0
+SYNA.US,D,20050908,000000,11.37,12.22,11.25,11.99,3785640,0
+SYNA.US,D,20050909,000000,11.87,12,11.69,11.79,1071217,0
+SYNA.US,D,20050912,000000,11.73,11.81,11.57,11.71,1260081,0
+SYNA.US,D,20050913,000000,11.69,11.73,11.33,11.47,1457253,0
+SYNA.US,D,20050914,000000,11.47,12.39,11.47,12.05,3096840,0
+SYNA.US,D,20050915,000000,12.11,12.37,12.01,12.17,1350565,0
+SYNA.US,D,20050916,000000,12.25,12.63,12.18,12.57,2095807,0
+SYNA.US,D,20050919,000000,12.53,12.53,12.34,12.44,460798,0
+SYNA.US,D,20050920,000000,12.49,12.99,12.39,12.72,1429536,0
+SYNA.US,D,20050921,000000,12.81,13.13,12.23,12.38,1906683,0
+SYNA.US,D,20050922,000000,12.41,12.41,12.06,12.19,810040,0
+SYNA.US,D,20050923,000000,12.19,12.28,11.98,12.08,696033,0
+SYNA.US,D,20050926,000000,12.09,12.2,12,12.19,430125,0
+SYNA.US,D,20050927,000000,12.22,12.37,12.07,12.31,711295,0
+SYNA.US,D,20050928,000000,12.39,12.41,11.79,12.21,1093261,0
+SYNA.US,D,20050929,000000,12.25,12.39,11.95,12.39,1460266,0
+SYNA.US,D,20050930,000000,12.43,13.24,12.43,12.53,2511664,0
+SYNA.US,D,20051003,000000,12.49,12.67,12,12.43,1818090,0
+SYNA.US,D,20051004,000000,12.37,12.62,12.1,12.33,851530,0
+SYNA.US,D,20051005,000000,12.37,12.41,11.93,12.09,695253,0
+SYNA.US,D,20051006,000000,12.06,12.06,11.71,11.96,1282909,0
+SYNA.US,D,20051007,000000,11.91,12.31,11.9,12.25,1761801,0
+SYNA.US,D,20051010,000000,12.25,12.65,12.25,12.51,1191807,0
+SYNA.US,D,20051011,000000,12.59,12.67,12.36,12.56,1671825,0
+SYNA.US,D,20051012,000000,12.33,12.5,12.1,12.39,939912,0
+SYNA.US,D,20051013,000000,12.45,12.54,12.14,12.23,937519,0
+SYNA.US,D,20051014,000000,12.33,12.59,12.27,12.51,1129812,0
+SYNA.US,D,20051017,000000,12.41,13.15,12.4,12.86,1570971,0
+SYNA.US,D,20051018,000000,12.86,13.23,12.86,13.04,1635241,0
+SYNA.US,D,20051019,000000,12.95,13.5,12.9,13.37,2242915,0
+SYNA.US,D,20051020,000000,13.32,14.13,13.32,13.8,3881056,0
+SYNA.US,D,20051021,000000,12.91,13.4,12.24,12.89,3933301,0
+SYNA.US,D,20051024,000000,12.94,13.56,12.94,13.53,1378050,0
+SYNA.US,D,20051025,000000,13.53,13.84,13.41,13.57,1009225,0
+SYNA.US,D,20051026,000000,13.5,14.03,13.19,13.91,1969846,0
+SYNA.US,D,20051027,000000,14,15.79,14,14.93,6065721,0
+SYNA.US,D,20051028,000000,14.91,15.35,14.5,15.25,1359469,0
+SYNA.US,D,20051031,000000,15.35,15.76,15.35,15.49,1027009,0
+SYNA.US,D,20051101,000000,15.41,15.96,15.08,15.89,957352,0
+SYNA.US,D,20051102,000000,15.89,16.59,15.7,16.31,1589887,0
+SYNA.US,D,20051103,000000,16.47,16.71,16.37,16.43,1439844,0
+SYNA.US,D,20051104,000000,16.51,16.69,16.37,16.53,962503,0
+SYNA.US,D,20051107,000000,16.79,16.89,16.1,16.67,1200886,0
+SYNA.US,D,20051108,000000,16.66,16.82,16.41,16.67,1123344,0
+SYNA.US,D,20051109,000000,16.7,17.09,16.5,17.07,1349593,0
+SYNA.US,D,20051110,000000,16.95,17.53,16.81,17.36,1034931,0
+SYNA.US,D,20051111,000000,17.33,17.43,17.04,17.25,521787,0
+SYNA.US,D,20051114,000000,17.19,17.27,16.77,17.03,572508,0
+SYNA.US,D,20051115,000000,17,17.1,15.28,15.54,4000255,0
+SYNA.US,D,20051116,000000,15.62,16.15,15.5,15.91,2117698,0
+SYNA.US,D,20051117,000000,16,16.59,16,16.47,1770045,0
+SYNA.US,D,20051118,000000,16.6,17,16.59,16.97,909885,0
+SYNA.US,D,20051121,000000,17,17.25,16.85,17.07,572556,0
+SYNA.US,D,20051122,000000,17,17.42,16.91,17.25,1088253,0
+SYNA.US,D,20051123,000000,17.23,18.25,17.13,17.83,2376772,0
+SYNA.US,D,20051125,000000,17.79,17.99,17.67,17.8,187465,0
+SYNA.US,D,20051128,000000,17.8,17.95,17.45,17.54,476721,0
+SYNA.US,D,20051129,000000,17.5,17.59,17.18,17.28,719442,0
+SYNA.US,D,20051130,000000,17.33,17.95,17.33,17.93,858843,0
+SYNA.US,D,20051201,000000,17.97,18.33,17.71,17.98,678927,0
+SYNA.US,D,20051202,000000,17.87,18.15,17.69,17.81,768529,0
+SYNA.US,D,20051205,000000,17.93,18.59,17.33,17.46,2204704,0
+SYNA.US,D,20051206,000000,17.61,17.67,17.21,17.28,819934,0
+SYNA.US,D,20051207,000000,17.27,18.17,17.1,17.87,1076872,0
+SYNA.US,D,20051208,000000,18.17,18.27,17.1,17.17,1487577,0
+SYNA.US,D,20051209,000000,17.29,17.47,17.12,17.29,1066533,0
+SYNA.US,D,20051212,000000,17.33,17.39,17.02,17.28,746019,0
+SYNA.US,D,20051213,000000,17.24,17.69,17.14,17.56,711865,0
+SYNA.US,D,20051214,000000,17.49,17.61,17.13,17.23,461578,0
+SYNA.US,D,20051215,000000,17.29,17.34,16.91,17.25,626773,0
+SYNA.US,D,20051216,000000,17.24,17.35,17.01,17.09,851937,0
+SYNA.US,D,20051219,000000,17,17.24,16.95,16.95,790458,0
+SYNA.US,D,20051220,000000,16.92,16.99,16.34,16.55,962473,0
+SYNA.US,D,20051221,000000,16.52,16.73,16.33,16.55,1276603,0
+SYNA.US,D,20051222,000000,16.49,16.55,16.33,16.43,494823,0
+SYNA.US,D,20051223,000000,16.67,16.67,16.37,16.4,631819,0
+SYNA.US,D,20051227,000000,16.39,16.81,16.27,16.27,622434,0
+SYNA.US,D,20051228,000000,16.27,16.69,16.27,16.67,1094130,0
+SYNA.US,D,20051229,000000,16.73,17,16.69,16.75,691080,0
+SYNA.US,D,20051230,000000,16.73,16.85,16.36,16.48,505531,0
+SYNA.US,D,20060103,000000,16.65,16.83,16.33,16.73,941424,0
+SYNA.US,D,20060104,000000,16.8,17.13,16.53,16.84,975279,0
+SYNA.US,D,20060105,000000,16.91,17.25,16.88,17.17,811554,0
+SYNA.US,D,20060106,000000,17.33,17.45,17,17.41,519312,0
+SYNA.US,D,20060109,000000,18.37,18.73,17.65,18.68,1926847,0
+SYNA.US,D,20060110,000000,18.68,19.63,18.65,19.4,2138614,0
+SYNA.US,D,20060111,000000,19.5,19.67,19.43,19.5,941157,0
+SYNA.US,D,20060112,000000,19.5,19.87,19.46,19.75,922278,0
+SYNA.US,D,20060113,000000,19.66,19.88,19.47,19.79,722449,0
+SYNA.US,D,20060117,000000,19.69,20.51,19.61,20.47,1628260,0
+SYNA.US,D,20060118,000000,20.25,20.27,19.67,19.67,1474728,0
+SYNA.US,D,20060119,000000,19.47,20.89,19.43,20.56,4802910,0
+SYNA.US,D,20060120,000000,18.2,18.53,16.7,16.84,8972049,0
+SYNA.US,D,20060123,000000,16.83,17.53,16.55,17.47,2141838,0
+SYNA.US,D,20060124,000000,17.48,18.04,17.33,17.86,2349010,0
+SYNA.US,D,20060125,000000,17.96,18.57,17.83,18.45,2139679,0
+SYNA.US,D,20060126,000000,18.55,19.25,18.15,19.14,1510296,0
+SYNA.US,D,20060127,000000,19.19,19.63,18.59,18.89,1235536,0
+SYNA.US,D,20060130,000000,18.83,18.94,18.56,18.68,781114,0
+SYNA.US,D,20060131,000000,18.59,18.67,18.26,18.35,904755,0
+SYNA.US,D,20060201,000000,18.21,19.01,18.2,18.83,573010,0
+SYNA.US,D,20060202,000000,18.68,18.77,18.13,18.58,707935,0
+SYNA.US,D,20060203,000000,19.19,19.64,18.97,19.33,1888188,0
+SYNA.US,D,20060206,000000,19.42,19.77,18.83,19.07,827848,0
+SYNA.US,D,20060207,000000,18.99,19.47,18.51,18.53,1039722,0
+SYNA.US,D,20060208,000000,18.63,18.89,18.51,18.65,609114,0
+SYNA.US,D,20060209,000000,18.75,19,16.69,17.75,7190089,0
+SYNA.US,D,20060210,000000,17.64,17.7,15.97,16.74,4782079,0
+SYNA.US,D,20060213,000000,16.61,16.95,16.55,16.65,1358389,0
+SYNA.US,D,20060214,000000,16.65,17.17,16.53,16.9,812794,0
+SYNA.US,D,20060215,000000,17.01,17.11,16.55,16.67,736312,0
+SYNA.US,D,20060216,000000,16.67,17,16.11,16.91,1336518,0
+SYNA.US,D,20060217,000000,16.93,16.95,16.39,16.7,809529,0
+SYNA.US,D,20060221,000000,16.65,16.65,16.16,16.25,863746,0
+SYNA.US,D,20060222,000000,16.21,16.29,15.55,16.15,1582477,0
+SYNA.US,D,20060223,000000,16.13,16.13,15.72,15.95,610716,0
+SYNA.US,D,20060224,000000,15.89,16.29,15.75,15.89,1211527,0
+SYNA.US,D,20060227,000000,15.92,16.13,15.83,16.03,753004,0
+SYNA.US,D,20060228,000000,15.97,16.09,15.59,15.66,619104,0
+SYNA.US,D,20060301,000000,15.64,15.96,15.33,15.89,755563,0
+SYNA.US,D,20060302,000000,15.92,16.14,15.74,16,757707,0
+SYNA.US,D,20060303,000000,15.89,16.23,15.86,16,1200735,0
+SYNA.US,D,20060306,000000,15.97,16.19,15.95,16.08,972909,0
+SYNA.US,D,20060307,000000,16.07,16.32,16.07,16.27,999744,0
+SYNA.US,D,20060308,000000,16.19,17.15,16.15,16.95,1993440,0
+SYNA.US,D,20060309,000000,16.94,17.11,16.59,16.62,1014439,0
+SYNA.US,D,20060310,000000,16.69,16.69,16.31,16.53,1376206,0
+SYNA.US,D,20060313,000000,16.49,16.67,16.47,16.57,1220797,0
+SYNA.US,D,20060314,000000,16.6,16.95,16.54,16.75,762601,0
+SYNA.US,D,20060315,000000,16.74,16.99,16.61,16.97,503254,0
+SYNA.US,D,20060316,000000,17,17,15.97,16.14,2634780,0
+SYNA.US,D,20060317,000000,16.23,16.23,15.17,15.29,3921153,0
+SYNA.US,D,20060320,000000,15.4,15.63,14.8,14.9,2046402,0
+SYNA.US,D,20060321,000000,14.87,15.39,14.75,14.99,2228616,0
+SYNA.US,D,20060322,000000,14.8,15.11,14.5,14.98,644010,0
+SYNA.US,D,20060323,000000,14.98,15.23,14.79,15.01,407118,0
+SYNA.US,D,20060324,000000,15.07,15.13,14.72,14.93,582114,0
+SYNA.US,D,20060327,000000,14.93,15.33,14.69,14.73,737652,0
+SYNA.US,D,20060328,000000,14.69,14.77,14.54,14.59,410631,0
+SYNA.US,D,20060329,000000,14.59,14.73,14.47,14.63,820534,0
+SYNA.US,D,20060330,000000,14.67,14.75,14.47,14.67,354288,0
+SYNA.US,D,20060331,000000,14.73,14.76,14.53,14.66,566334,0
+SYNA.US,D,20060403,000000,14.75,15.22,14.75,14.85,834996,0
+SYNA.US,D,20060404,000000,14.93,14.93,14.53,14.6,895521,0
+SYNA.US,D,20060405,000000,14.53,14.88,14.35,14.65,1582225,0
+SYNA.US,D,20060406,000000,14.66,14.99,14.6,14.72,674154,0
+SYNA.US,D,20060407,000000,14.85,16.11,14.73,15.63,2713426,0
+SYNA.US,D,20060410,000000,15.65,16.22,15.65,16.13,1748800,0
+SYNA.US,D,20060411,000000,17,17.38,16.67,16.81,6627321,0
+SYNA.US,D,20060412,000000,17.29,17.39,16.27,16.84,4174948,0
+SYNA.US,D,20060413,000000,16.78,17.17,16.49,16.93,1063761,0
+SYNA.US,D,20060417,000000,17.03,17.32,16.67,17.19,1612380,0
+SYNA.US,D,20060418,000000,17.16,17.73,17.15,17.57,2161935,0
+SYNA.US,D,20060419,000000,17.46,17.46,16.77,17,1992664,0
+SYNA.US,D,20060420,000000,16.93,17.07,16.67,16.93,1570647,0
+SYNA.US,D,20060421,000000,16.33,16.8,16.07,16.73,3125890,0
+SYNA.US,D,20060424,000000,16.73,17.76,16.7,17.62,2327718,0
+SYNA.US,D,20060425,000000,17.69,18.53,17.63,17.75,1335712,0
+SYNA.US,D,20060426,000000,17.81,18.21,17.72,17.9,630997,0
+SYNA.US,D,20060427,000000,17.74,17.99,17.4,17.73,634540,0
+SYNA.US,D,20060428,000000,17.56,17.73,17.39,17.48,342187,0
+SYNA.US,D,20060501,000000,17.44,17.61,17.03,17.09,656704,0
+SYNA.US,D,20060502,000000,17.11,17.21,16.87,17.02,520884,0
+SYNA.US,D,20060503,000000,16.93,17.4,16.93,17.35,451714,0
+SYNA.US,D,20060504,000000,17.4,17.67,17.35,17.65,467043,0
+SYNA.US,D,20060505,000000,17.79,17.79,17.49,17.59,681360,0
+SYNA.US,D,20060508,000000,17.65,17.78,17.55,17.67,282099,0
+SYNA.US,D,20060509,000000,17.61,17.84,17.61,17.76,380884,0
+SYNA.US,D,20060510,000000,17.72,17.8,17.4,17.45,426147,0
+SYNA.US,D,20060511,000000,17.43,17.51,16.75,16.75,480180,0
+SYNA.US,D,20060512,000000,16.79,16.79,16.05,16.28,1318795,0
+SYNA.US,D,20060515,000000,16.15,16.27,16,16.17,484849,0
+SYNA.US,D,20060516,000000,16.1,16.49,16,16.34,906388,0
+SYNA.US,D,20060517,000000,16.21,16.63,16.21,16.37,587439,0
+SYNA.US,D,20060518,000000,16.4,16.71,16.4,16.63,824247,0
+SYNA.US,D,20060519,000000,16.63,17.17,16.49,16.98,1593603,0
+SYNA.US,D,20060522,000000,16.89,16.89,16.54,16.75,900991,0
+SYNA.US,D,20060523,000000,16.83,16.94,16.62,16.66,574483,0
+SYNA.US,D,20060524,000000,16.29,16.35,15.52,16.25,1338819,0
+SYNA.US,D,20060525,000000,16.42,16.98,16.28,16.81,709561,0
+SYNA.US,D,20060526,000000,16.83,17.19,16.38,16.41,878583,0
+SYNA.US,D,20060530,000000,16.33,16.35,15.77,15.82,892570,0
+SYNA.US,D,20060531,000000,15.89,16.11,15.59,15.78,1085688,0
+SYNA.US,D,20060601,000000,15.73,16.33,15.57,16.3,543435,0
+SYNA.US,D,20060602,000000,16.31,16.45,15.81,15.95,724198,0
+SYNA.US,D,20060605,000000,15.88,15.91,14.96,15.13,824268,0
+SYNA.US,D,20060606,000000,15.13,15.13,14.6,15.07,1065828,0
+SYNA.US,D,20060607,000000,15.08,15.57,15.02,15.03,564999,0
+SYNA.US,D,20060608,000000,14.93,14.93,13.91,14.53,1141140,0
+SYNA.US,D,20060609,000000,14.6,14.93,14.59,14.79,523135,0
+SYNA.US,D,20060612,000000,14.67,14.71,13.79,13.85,789540,0
+SYNA.US,D,20060613,000000,13.75,14.35,13.23,13.4,817684,0
+SYNA.US,D,20060614,000000,13.39,13.71,13.1,13.61,1238428,0
+SYNA.US,D,20060615,000000,13.69,14.5,13.63,14.35,934503,0
+SYNA.US,D,20060616,000000,14.31,14.36,13.64,13.69,1331437,0
+SYNA.US,D,20060619,000000,13.67,13.68,12.96,13.46,806167,0
+SYNA.US,D,20060620,000000,13.45,13.75,13.22,13.25,668467,0
+SYNA.US,D,20060621,000000,13.21,14.42,13.21,14.25,1221963,0
+SYNA.US,D,20060622,000000,14.19,14.7,14.06,14.49,979746,0
+SYNA.US,D,20060623,000000,14.51,14.65,14.22,14.53,514137,0
+SYNA.US,D,20060626,000000,14.58,15.11,14.58,14.77,559117,0
+SYNA.US,D,20060627,000000,14.83,14.97,14.27,14.37,435210,0
+SYNA.US,D,20060628,000000,14.35,14.47,13.88,14.07,401677,0
+SYNA.US,D,20060629,000000,14.11,14.57,14.11,14.54,355027,0
+SYNA.US,D,20060630,000000,14.55,14.67,13.99,14.27,704031,0
+SYNA.US,D,20060703,000000,14.23,14.43,13.98,14.42,128179,0
+SYNA.US,D,20060705,000000,14.35,14.53,13.59,13.81,509074,0
+SYNA.US,D,20060706,000000,13.87,14.19,13.79,13.87,424492,0
+SYNA.US,D,20060707,000000,13.83,13.94,13.45,13.55,405477,0
+SYNA.US,D,20060710,000000,13.61,14,13.03,13.36,545248,0
+SYNA.US,D,20060711,000000,13.31,13.6,13,13.53,445968,0
+SYNA.US,D,20060712,000000,13.58,13.72,12.89,13,592468,0
+SYNA.US,D,20060713,000000,12.95,13.06,12.67,12.68,332823,0
+SYNA.US,D,20060714,000000,12.67,12.84,12.38,12.55,442552,0
+SYNA.US,D,20060717,000000,12.51,13.05,12.49,13.01,583686,0
+SYNA.US,D,20060718,000000,13.05,13.33,12.81,13.11,514353,0
+SYNA.US,D,20060719,000000,13.06,13.66,13,13.3,849360,0
+SYNA.US,D,20060720,000000,13.28,13.65,13.2,13.25,446716,0
+SYNA.US,D,20060721,000000,13.2,13.31,12.79,13.05,368919,0
+SYNA.US,D,20060724,000000,13.69,14,13.46,13.85,838162,0
+SYNA.US,D,20060725,000000,13.92,14.09,13.47,14.02,911011,0
+SYNA.US,D,20060726,000000,13.89,14.49,13.85,14.43,919986,0
+SYNA.US,D,20060727,000000,14.53,14.73,13.96,14.07,2572666,0
+SYNA.US,D,20060728,000000,14.01,14.32,13.5,14.04,1734598,0
+SYNA.US,D,20060731,000000,13.83,14.33,13.83,14.01,609156,0
+SYNA.US,D,20060801,000000,13.92,13.92,13.54,13.81,315538,0
+SYNA.US,D,20060802,000000,13.83,14.44,13.83,14.25,602851,0
+SYNA.US,D,20060803,000000,14.14,14.35,13.93,14.23,360117,0
+SYNA.US,D,20060804,000000,14.01,14.87,14.01,14.63,914580,0
+SYNA.US,D,20060807,000000,14.58,14.58,14.17,14.37,529303,0
+SYNA.US,D,20060808,000000,14.36,14.41,13.87,13.98,482736,0
+SYNA.US,D,20060809,000000,14.1,14.31,13.91,14.04,479259,0
+SYNA.US,D,20060810,000000,13.99,14.19,13.79,14.15,395037,0
+SYNA.US,D,20060811,000000,14.09,14.19,13.79,14.07,374320,0
+SYNA.US,D,20060814,000000,14.17,14.61,14.02,14.39,480081,0
+SYNA.US,D,20060815,000000,14.48,15.15,14.48,15.1,788371,0
+SYNA.US,D,20060816,000000,15.18,15.56,15,15.54,607828,0
+SYNA.US,D,20060817,000000,15.46,15.85,15.42,15.6,647110,0
+SYNA.US,D,20060818,000000,15.61,15.83,15.19,15.71,367509,0
+SYNA.US,D,20060821,000000,15.56,15.68,15.15,15.25,358974,0
+SYNA.US,D,20060822,000000,15.17,15.41,15.08,15.17,303259,0
+SYNA.US,D,20060823,000000,15.24,15.47,15,15.34,466081,0
+SYNA.US,D,20060824,000000,15.35,15.83,15.21,15.76,716977,0
+SYNA.US,D,20060825,000000,15.69,16.4,15.63,16.2,1115032,0
+SYNA.US,D,20060828,000000,16.15,16.4,15.91,16.06,787510,0
+SYNA.US,D,20060829,000000,16.07,16.45,15.93,16.23,574542,0
+SYNA.US,D,20060830,000000,16.03,16.33,16,16.27,530427,0
+SYNA.US,D,20060831,000000,16.33,16.87,16.17,16.85,1170019,0
+SYNA.US,D,20060901,000000,16.93,16.94,16.61,16.81,800323,0
+SYNA.US,D,20060905,000000,16.89,17.25,16.68,17.23,689239,0
+SYNA.US,D,20060906,000000,17.19,17.21,16.54,16.73,700894,0
+SYNA.US,D,20060907,000000,16.66,17.13,16.43,16.64,936745,0
+SYNA.US,D,20060908,000000,16.75,16.96,16.58,16.77,433122,0
+SYNA.US,D,20060911,000000,16.67,16.96,16.48,16.8,726184,0
+SYNA.US,D,20060912,000000,16.8,17.25,16.63,17.05,625371,0
+SYNA.US,D,20060913,000000,16.95,17.04,16.26,16.44,1238199,0
+SYNA.US,D,20060914,000000,15.85,16.63,15.83,16.41,1263331,0
+SYNA.US,D,20060915,000000,16.58,16.59,15.9,15.97,1087939,0
+SYNA.US,D,20060918,000000,16,16.07,15.72,15.79,548032,0
+SYNA.US,D,20060919,000000,15.83,16.01,15.45,15.71,703431,0
+SYNA.US,D,20060920,000000,15.89,16.39,15.8,16.15,872448,0
+SYNA.US,D,20060921,000000,16.14,16.32,15.68,15.81,741853,0
+SYNA.US,D,20060922,000000,15.75,16.5,15.73,16.29,1003801,0
+SYNA.US,D,20060925,000000,16.38,16.83,16.01,16.83,840811,0
+SYNA.US,D,20060926,000000,16.83,16.9,16.57,16.65,659056,0
+SYNA.US,D,20060927,000000,16.67,16.9,16.48,16.75,982051,0
+SYNA.US,D,20060928,000000,16.79,16.79,16.29,16.38,473586,0
+SYNA.US,D,20060929,000000,16.44,16.51,16.05,16.25,589959,0
+SYNA.US,D,20061002,000000,16.07,16.27,15.71,15.75,1218396,0
+SYNA.US,D,20061003,000000,15.65,15.91,15.36,15.65,527058,0
+SYNA.US,D,20061004,000000,15.58,16.15,15.5,15.77,918072,0
+SYNA.US,D,20061005,000000,15.75,16.13,15.6,15.75,619942,0
+SYNA.US,D,20061006,000000,15.67,15.91,15.63,15.71,713308,0
+SYNA.US,D,20061009,000000,15.63,15.75,15.3,15.35,925776,0
+SYNA.US,D,20061010,000000,15.29,15.34,14.9,15.11,947697,0
+SYNA.US,D,20061011,000000,15.01,15.43,14.89,15.04,995085,0
+SYNA.US,D,20061012,000000,15.1,15.35,14.91,15.3,996186,0
+SYNA.US,D,20061013,000000,15.26,15.87,15.26,15.79,1444722,0
+SYNA.US,D,20061016,000000,15.87,15.93,15.6,15.67,784963,0
+SYNA.US,D,20061017,000000,15.51,15.67,15.15,15.51,782124,0
+SYNA.US,D,20061018,000000,15.67,15.83,15.28,15.63,963709,0
+SYNA.US,D,20061019,000000,15.51,16.23,15.5,16.06,3019764,0
+SYNA.US,D,20061020,000000,18,18.93,16.91,18.71,8623153,0
+SYNA.US,D,20061023,000000,18.6,18.97,18.49,18.71,1673439,0
+SYNA.US,D,20061024,000000,18.69,18.91,18.17,18.56,1622553,0
+SYNA.US,D,20061025,000000,18.56,19,18.2,18.71,1259217,0
+SYNA.US,D,20061026,000000,18.79,19.46,18.59,19.23,1943704,0
+SYNA.US,D,20061027,000000,19.23,19.27,18.31,18.51,2073213,0
+SYNA.US,D,20061030,000000,18.42,18.6,18.19,18.39,1144693,0
+SYNA.US,D,20061031,000000,18.41,18.94,18.39,18.91,834468,0
+SYNA.US,D,20061101,000000,18.94,19.09,18.51,18.56,1025892,0
+SYNA.US,D,20061102,000000,18.47,18.55,18.29,18.36,877884,0
+SYNA.US,D,20061103,000000,18.41,18.74,18.33,18.37,1242363,0
+SYNA.US,D,20061106,000000,18.43,18.67,18.3,18.58,754186,0
+SYNA.US,D,20061107,000000,18.65,19.13,18.47,18.77,925779,0
+SYNA.US,D,20061108,000000,18.54,18.97,18.35,18.86,728923,0
+SYNA.US,D,20061109,000000,18.89,18.9,18.37,18.45,771337,0
+SYNA.US,D,20061110,000000,18.41,19.07,18.36,19.01,585037,0
+SYNA.US,D,20061113,000000,18.95,19.15,18.63,18.79,458490,0
+SYNA.US,D,20061114,000000,18.73,18.92,18.47,18.89,533160,0
+SYNA.US,D,20061115,000000,18.87,19,18.79,18.9,358744,0
+SYNA.US,D,20061116,000000,18.93,19.8,18.87,19.73,1952622,0
+SYNA.US,D,20061117,000000,19.67,19.7,19.25,19.51,517323,0
+SYNA.US,D,20061120,000000,19.46,19.56,19.31,19.47,521323,0
+SYNA.US,D,20061121,000000,19.45,19.8,19.45,19.72,829354,0
+SYNA.US,D,20061122,000000,19.62,20.13,19.34,19.47,894090,0
+SYNA.US,D,20061124,000000,19.31,19.47,19.15,19.45,110847,0
+SYNA.US,D,20061127,000000,19.37,19.47,18.53,18.59,650916,0
+SYNA.US,D,20061128,000000,18.57,18.57,18.11,18.5,627831,0
+SYNA.US,D,20061129,000000,18.59,19.01,18.59,18.89,465216,0
+SYNA.US,D,20061130,000000,18.83,19.27,18.61,19.14,705502,0
+SYNA.US,D,20061201,000000,19.05,19.09,18.27,18.56,634015,0
+SYNA.US,D,20061204,000000,18.65,18.87,18.58,18.66,462453,0
+SYNA.US,D,20061205,000000,18.77,18.9,18.51,18.73,437040,0
+SYNA.US,D,20061206,000000,18.65,18.98,18.61,18.83,501525,0
+SYNA.US,D,20061207,000000,18.84,19.09,18.54,18.58,599158,0
+SYNA.US,D,20061208,000000,18.53,18.7,18.19,18.49,278197,0
+SYNA.US,D,20061211,000000,18.47,18.73,18.41,18.64,560673,0
+SYNA.US,D,20061212,000000,18.67,18.75,18.44,18.5,725277,0
+SYNA.US,D,20061213,000000,18.65,18.95,18.58,18.9,901312,0
+SYNA.US,D,20061214,000000,18.95,19.43,18.95,19.24,836770,0
+SYNA.US,D,20061215,000000,19.41,19.69,18.99,19.01,1016506,0
+SYNA.US,D,20061218,000000,19.13,19.33,18.67,18.71,452851,0
+SYNA.US,D,20061219,000000,18.67,19.55,18.62,19.41,1091050,0
+SYNA.US,D,20061220,000000,19.37,19.63,19.25,19.39,610056,0
+SYNA.US,D,20061221,000000,19.37,19.67,19.23,19.41,497911,0
+SYNA.US,D,20061222,000000,19.44,19.44,19.12,19.39,399298,0
+SYNA.US,D,20061226,000000,19.33,19.73,19.33,19.61,426534,0
+SYNA.US,D,20061227,000000,19.59,19.97,19.59,19.82,381204,0
+SYNA.US,D,20061228,000000,19.81,19.99,19.61,19.97,616069,0
+SYNA.US,D,20061229,000000,19.96,19.97,19.56,19.79,737257,0
+SYNA.US,D,20070103,000000,19.76,20.2,19.6,19.95,870586,0
+SYNA.US,D,20070104,000000,19.96,20.11,19.52,20,822009,0
+SYNA.US,D,20070105,000000,19.93,20.01,19.67,19.93,501384,0
+SYNA.US,D,20070108,000000,19.9,20.66,19.72,20.51,1192285,0
+SYNA.US,D,20070109,000000,20.43,21.27,20.13,21.05,2478843,0
+SYNA.US,D,20070110,000000,20.8,21.35,20.47,21.29,1785153,0
+SYNA.US,D,20070111,000000,21.24,21.39,20.74,21.11,1205544,0
+SYNA.US,D,20070112,000000,21.02,21.02,20.55,20.78,821413,0
+SYNA.US,D,20070116,000000,20.78,20.91,20.48,20.62,608821,0
+SYNA.US,D,20070117,000000,20.61,20.89,20.61,20.72,457008,0
+SYNA.US,D,20070118,000000,20.67,20.83,19.55,19.62,1040055,0
+SYNA.US,D,20070119,000000,19.68,20.05,19.34,19.7,1113364,0
+SYNA.US,D,20070122,000000,19.67,19.71,18.79,19.07,1591263,0
+SYNA.US,D,20070123,000000,18.89,19.76,18.89,19.63,1436841,0
+SYNA.US,D,20070124,000000,19.79,20.2,19.6,20.09,1259169,0
+SYNA.US,D,20070125,000000,20.13,20.77,20.03,20.43,3497886,0
+SYNA.US,D,20070126,000000,19.4,19.53,16.96,18.09,9096292,0
+SYNA.US,D,20070129,000000,18.11,18.52,17.98,18.09,1480005,0
+SYNA.US,D,20070130,000000,18.07,18.21,17.83,17.97,627915,0
+SYNA.US,D,20070131,000000,17.98,18.1,17.59,18.04,985134,0
+SYNA.US,D,20070201,000000,18.14,18.14,17.69,18.01,780844,0
+SYNA.US,D,20070202,000000,18.09,18.37,17.94,18.15,1264723,0
+SYNA.US,D,20070205,000000,18.04,18.17,17.85,18.08,1231734,0
+SYNA.US,D,20070206,000000,18.07,18.07,17.63,17.79,1574808,0
+SYNA.US,D,20070207,000000,17.85,17.9,17.63,17.8,691719,0
+SYNA.US,D,20070208,000000,17.8,17.87,17.53,17.71,681727,0
+SYNA.US,D,20070209,000000,17.67,17.87,17.27,17.57,693841,0
+SYNA.US,D,20070212,000000,17.49,17.63,17.05,17.13,989662,0
+SYNA.US,D,20070213,000000,17.13,17.13,16.91,17.05,933348,0
+SYNA.US,D,20070214,000000,17.07,17.35,16.98,17.19,649294,0
+SYNA.US,D,20070215,000000,17.21,17.37,16.98,17.01,496596,0
+SYNA.US,D,20070216,000000,17.02,17.07,16.77,17.03,945322,0
+SYNA.US,D,20070220,000000,17.07,17.89,17.03,17.69,1322800,0
+SYNA.US,D,20070221,000000,17.54,17.7,17.34,17.7,553069,0
+SYNA.US,D,20070222,000000,17.73,18.01,17.62,17.79,697974,0
+SYNA.US,D,20070223,000000,17.85,17.89,17.56,17.64,388113,0
+SYNA.US,D,20070226,000000,17.71,17.81,17.35,17.45,479139,0
+SYNA.US,D,20070227,000000,17.09,17.09,16.11,16.4,1499461,0
+SYNA.US,D,20070228,000000,16.4,16.66,16.24,16.36,1052626,0
+SYNA.US,D,20070301,000000,16.11,16.43,15.81,16.29,859501,0
+SYNA.US,D,20070302,000000,16.12,16.41,15.85,15.89,1197532,0
+SYNA.US,D,20070305,000000,15.8,16.31,15.6,15.62,785668,0
+SYNA.US,D,20070306,000000,15.83,16.18,15.83,16.05,694537,0
+SYNA.US,D,20070307,000000,16,16.15,15.75,15.79,542089,0
+SYNA.US,D,20070308,000000,15.95,16.09,15.59,15.6,425385,0
+SYNA.US,D,20070309,000000,15.75,15.86,15.45,15.78,374175,0
+SYNA.US,D,20070312,000000,15.69,15.83,15.52,15.81,370114,0
+SYNA.US,D,20070313,000000,15.68,15.79,15.41,15.46,510082,0
+SYNA.US,D,20070314,000000,15.41,15.67,15.17,15.58,310158,0
+SYNA.US,D,20070315,000000,15.61,16.06,15.61,15.82,557593,0
+SYNA.US,D,20070316,000000,15.81,15.86,15.53,15.71,521325,0
+SYNA.US,D,20070319,000000,15.8,15.95,15.65,15.67,292840,0
+SYNA.US,D,20070320,000000,15.72,16.27,15.66,16.25,642991,0
+SYNA.US,D,20070321,000000,16.33,16.84,16.19,16.81,1304419,0
+SYNA.US,D,20070322,000000,16.87,17.14,16.66,17.11,559719,0
+SYNA.US,D,20070323,000000,17.06,17.47,17.04,17.44,823483,0
+SYNA.US,D,20070326,000000,17.41,17.85,17.37,17.69,876718,0
+SYNA.US,D,20070327,000000,17.71,17.87,17.59,17.63,475203,0
+SYNA.US,D,20070328,000000,17.57,17.77,17.3,17.41,874539,0
+SYNA.US,D,20070329,000000,17.51,17.51,16.92,17.24,754855,0
+SYNA.US,D,20070330,000000,17.16,17.24,16.92,17.05,489963,0
+SYNA.US,D,20070402,000000,17.05,17.31,16.93,17.3,550188,0
+SYNA.US,D,20070403,000000,17.35,17.35,17.08,17.19,474511,0
+SYNA.US,D,20070404,000000,17.13,17.17,16.91,17,604702,0
+SYNA.US,D,20070405,000000,16.99,16.99,16.75,16.79,668409,0
+SYNA.US,D,20070409,000000,16.87,17.1,16.65,16.67,577357,0
+SYNA.US,D,20070410,000000,16.63,17.16,16.48,17.11,953316,0
+SYNA.US,D,20070411,000000,17.17,17.73,17.09,17.53,1306248,0
+SYNA.US,D,20070412,000000,17.59,17.8,17.33,17.75,868707,0
+SYNA.US,D,20070413,000000,17.71,17.85,17.53,17.81,673147,0
+SYNA.US,D,20070416,000000,17.87,18.29,17.83,18.2,970617,0
+SYNA.US,D,20070417,000000,18.18,18.18,17.47,17.73,925831,0
+SYNA.US,D,20070418,000000,17.67,17.91,17.46,17.8,494059,0
+SYNA.US,D,20070419,000000,17.63,18.61,17.57,18.49,1419726,0
+SYNA.US,D,20070420,000000,18.69,18.75,18.34,18.5,464817,0
+SYNA.US,D,20070423,000000,18.53,19.07,18.48,18.73,687741,0
+SYNA.US,D,20070424,000000,18.73,19.34,18.73,19.21,1070857,0
+SYNA.US,D,20070425,000000,19.17,19.49,18.9,19.15,1004694,0
+SYNA.US,D,20070426,000000,19,19.71,18.68,19.44,1467042,0
+SYNA.US,D,20070427,000000,20.5,20.69,19.41,20.33,2885593,0
+SYNA.US,D,20070430,000000,20.33,20.51,19.88,19.97,805744,0
+SYNA.US,D,20070501,000000,20,20,19.26,19.66,901506,0
+SYNA.US,D,20070502,000000,19.69,19.97,19.69,19.87,829479,0
+SYNA.US,D,20070503,000000,19.9,19.97,19.63,19.79,911445,0
+SYNA.US,D,20070504,000000,19.9,19.93,19.59,19.79,594403,0
+SYNA.US,D,20070507,000000,19.91,20.23,19.56,19.59,746908,0
+SYNA.US,D,20070508,000000,19.59,19.83,19.11,19.76,818601,0
+SYNA.US,D,20070509,000000,19.67,19.94,19.48,19.8,319891,0
+SYNA.US,D,20070510,000000,19.72,19.79,19.31,19.57,548649,0
+SYNA.US,D,20070511,000000,19.55,20,19.45,19.97,574800,0
+SYNA.US,D,20070514,000000,19.93,20.23,19.75,19.91,826278,0
+SYNA.US,D,20070515,000000,19.85,20.2,19.45,19.57,733869,0
+SYNA.US,D,20070516,000000,19.65,19.67,19.41,19.66,319092,0
+SYNA.US,D,20070517,000000,19.66,19.75,19.4,19.51,339660,0
+SYNA.US,D,20070518,000000,19.55,19.83,19.29,19.81,618999,0
+SYNA.US,D,20070521,000000,19.76,20.37,19.61,19.98,696343,0
+SYNA.US,D,20070522,000000,20,20.38,19.94,20.21,799417,0
+SYNA.US,D,20070523,000000,20.35,20.66,20.08,20.19,923443,0
+SYNA.US,D,20070524,000000,20.15,20.33,19.63,19.69,910989,0
+SYNA.US,D,20070525,000000,19.71,19.8,19.56,19.72,400860,0
+SYNA.US,D,20070529,000000,19.79,20.33,19.79,20.12,710031,0
+SYNA.US,D,20070530,000000,19.97,20.69,19.95,20.55,655252,0
+SYNA.US,D,20070531,000000,20.67,21.11,20.55,21.06,952777,0
+SYNA.US,D,20070601,000000,21.22,21.23,20.79,20.95,1117866,0
+SYNA.US,D,20070604,000000,20.83,21.22,20.83,20.98,562497,0
+SYNA.US,D,20070605,000000,20.94,21.19,20.82,21.03,403617,0
+SYNA.US,D,20070606,000000,20.87,21,20.55,20.99,511125,0
+SYNA.US,D,20070607,000000,20.77,22.13,20.77,21.91,2274951,0
+SYNA.US,D,20070608,000000,21.99,22.83,21.59,22.68,2291827,0
+SYNA.US,D,20070611,000000,22.79,22.87,22.23,22.31,931833,0
+SYNA.US,D,20070612,000000,22.09,22.41,21.96,22.05,899512,0
+SYNA.US,D,20070613,000000,22.14,22.86,22.14,22.73,1138284,0
+SYNA.US,D,20070614,000000,22.83,23.23,22.67,22.87,985102,0
+SYNA.US,D,20070615,000000,23.29,23.37,23.01,23.07,1239102,0
+SYNA.US,D,20070618,000000,23.26,23.4,22.96,23.28,587772,0
+SYNA.US,D,20070619,000000,23.12,23.64,23.12,23.47,723627,0
+SYNA.US,D,20070620,000000,23.48,23.72,23.25,23.28,770610,0
+SYNA.US,D,20070621,000000,23.25,23.25,22.83,23.09,858205,0
+SYNA.US,D,20070622,000000,23.03,23.37,22.67,23.33,1534885,0
+SYNA.US,D,20070625,000000,23.45,23.47,22.8,22.94,1062540,0
+SYNA.US,D,20070626,000000,23.03,23.15,22.47,22.53,959713,0
+SYNA.US,D,20070627,000000,22.47,23.05,22.35,23,881688,0
+SYNA.US,D,20070628,000000,23.02,23.68,23,23.53,949069,0
+SYNA.US,D,20070629,000000,23.71,24.17,23.7,23.86,1172010,0
+SYNA.US,D,20070702,000000,23.87,24.48,23.75,24.48,912438,0
+SYNA.US,D,20070703,000000,24.6,24.92,24.43,24.73,569290,0
+SYNA.US,D,20070705,000000,24.88,24.94,23.65,23.99,1352982,0
+SYNA.US,D,20070706,000000,24.12,24.35,24,24.18,627676,0
+SYNA.US,D,20070709,000000,24.69,24.71,24.23,24.68,840945,0
+SYNA.US,D,20070710,000000,24.65,24.71,24.33,24.43,720805,0
+SYNA.US,D,20070711,000000,24.19,24.64,24.11,24.31,690720,0
+SYNA.US,D,20070712,000000,24.64,25.69,24.53,25.49,1341804,0
+SYNA.US,D,20070713,000000,25.45,26.27,25.43,26.2,1001184,0
+SYNA.US,D,20070716,000000,26.26,26.26,25.29,25.47,805705,0
+SYNA.US,D,20070717,000000,25.64,26.39,25.63,25.94,963295,0
+SYNA.US,D,20070718,000000,25.75,25.92,25.09,25.57,1034926,0
+SYNA.US,D,20070719,000000,25.78,26.06,25.4,25.77,664723,0
+SYNA.US,D,20070720,000000,25.71,25.89,25.24,25.89,628591,0
+SYNA.US,D,20070723,000000,25.89,26.3,25.8,26.03,1041804,0
+SYNA.US,D,20070724,000000,25.96,26.07,25.35,25.63,1108917,0
+SYNA.US,D,20070725,000000,25.8,26.33,25.55,25.99,1122183,0
+SYNA.US,D,20070726,000000,25.89,25.89,24.83,25.39,841825,0
+SYNA.US,D,20070727,000000,25.13,25.34,24.19,24.61,1278514,0
+SYNA.US,D,20070730,000000,24.72,25.22,24.59,24.99,823302,0
+SYNA.US,D,20070731,000000,25.23,25.33,23.33,23.41,2113645,0
+SYNA.US,D,20070801,000000,23.39,24.07,23.15,23.63,1262209,0
+SYNA.US,D,20070802,000000,23.75,25.25,23.62,25.07,1624491,0
+SYNA.US,D,20070803,000000,25.13,25.91,24.91,25.03,1402566,0
+SYNA.US,D,20070806,000000,25.4,26.14,24.77,24.91,1607518,0
+SYNA.US,D,20070807,000000,25.03,25.87,24.87,25.61,1379902,0
+SYNA.US,D,20070808,000000,26,27.3,25.77,26.96,2160345,0
+SYNA.US,D,20070809,000000,26.67,27.85,25.71,25.99,2467002,0
+SYNA.US,D,20070810,000000,24.77,27.33,24.59,25.85,3402864,0
+SYNA.US,D,20070813,000000,26.13,26.77,25.32,26.47,1062652,0
+SYNA.US,D,20070814,000000,26.65,26.71,25.81,25.83,470560,0
+SYNA.US,D,20070815,000000,25.75,26.21,25.09,25.17,887287,0
+SYNA.US,D,20070816,000000,24.97,25.17,24.01,24.91,2021013,0
+SYNA.US,D,20070817,000000,26,26.65,25.03,25.78,1412430,0
+SYNA.US,D,20070820,000000,25.95,26.29,25.61,26.21,656373,0
+SYNA.US,D,20070821,000000,26.34,27.28,26.05,27.15,1122681,0
+SYNA.US,D,20070822,000000,27.33,28.23,27.03,27.79,1703830,0
+SYNA.US,D,20070823,000000,28.11,28.5,27.52,27.79,747352,0
+SYNA.US,D,20070824,000000,27.53,28.09,27.51,28.01,634680,0
+SYNA.US,D,20070827,000000,28.19,28.32,27.87,28.19,591253,0
+SYNA.US,D,20070828,000000,28.12,28.19,27.39,27.5,1027437,0
+SYNA.US,D,20070829,000000,27.67,28.23,27.51,28.13,472831,0
+SYNA.US,D,20070830,000000,28.01,28.28,27.88,28.23,1024194,0
+SYNA.US,D,20070831,000000,28.32,29.33,28.22,28.87,1311706,0
+SYNA.US,D,20070904,000000,29.08,29.5,28.77,28.81,871630,0
+SYNA.US,D,20070905,000000,28.99,28.99,28.44,28.65,813264,0
+SYNA.US,D,20070906,000000,28.76,29.57,28.25,29.57,1406131,0
+SYNA.US,D,20070907,000000,29.34,29.38,28.35,28.9,897660,0
+SYNA.US,D,20070910,000000,29.18,29.21,27.77,27.9,1344919,0
+SYNA.US,D,20070911,000000,28,28.12,27.23,27.43,1301328,0
+SYNA.US,D,20070912,000000,27.7,29.86,27.69,28.49,3301536,0
+SYNA.US,D,20070913,000000,28.74,29.78,28.73,29.27,1848835,0
+SYNA.US,D,20070914,000000,28.99,29.87,28.75,29.87,1290786,0
+SYNA.US,D,20070917,000000,29.87,30.73,29.41,30.6,2135616,0
+SYNA.US,D,20070918,000000,31.13,31.99,30.73,31.99,2079255,0
+SYNA.US,D,20070919,000000,32.02,32.63,31.57,31.98,1381323,0
+SYNA.US,D,20070920,000000,32,32.06,30.62,31.08,1433224,0
+SYNA.US,D,20070921,000000,31.37,31.45,30.75,31.21,1023564,0
+SYNA.US,D,20070924,000000,31.44,31.59,31.01,31.24,964414,0
+SYNA.US,D,20070925,000000,31.39,32.32,31.22,32.03,1618750,0
+SYNA.US,D,20070926,000000,32.67,33.33,32.29,32.82,1950927,0
+SYNA.US,D,20070927,000000,33.13,33.33,32.75,33.33,891796,0
+SYNA.US,D,20070928,000000,33.33,33.46,31.48,31.84,2688372,0
+SYNA.US,D,20071001,000000,32.23,33.13,31.84,32.98,1120281,0
+SYNA.US,D,20071002,000000,33.07,33.07,31.35,31.7,1878657,0
+SYNA.US,D,20071003,000000,30.82,30.83,29.26,30.1,3298899,0
+SYNA.US,D,20071004,000000,30.19,31.46,30.1,31.16,1448017,0
+SYNA.US,D,20071005,000000,31.33,31.61,30.18,30.59,1194204,0
+SYNA.US,D,20071008,000000,31.78,32.4,31.06,32.21,1487743,0
+SYNA.US,D,20071009,000000,31.8,34.08,31.73,33.65,2532109,0
+SYNA.US,D,20071010,000000,33.67,34.55,33.27,34.35,1568832,0
+SYNA.US,D,20071011,000000,34.64,34.74,33,33.27,1498200,0
+SYNA.US,D,20071012,000000,33.49,34.42,33.41,33.85,1022791,0
+SYNA.US,D,20071015,000000,34,34.73,33.94,34.61,1150239,0
+SYNA.US,D,20071016,000000,34.51,34.73,34.07,34.5,744048,0
+SYNA.US,D,20071017,000000,34.83,35.33,33.95,34.32,1157365,0
+SYNA.US,D,20071018,000000,33.53,35.28,33.34,34.96,1090506,0
+SYNA.US,D,20071019,000000,34.93,34.93,33.25,33.32,1196710,0
+SYNA.US,D,20071022,000000,33.17,35,32.38,34.91,1600290,0
+SYNA.US,D,20071023,000000,35.35,36.15,34.45,35.21,2229976,0
+SYNA.US,D,20071024,000000,35.27,35.63,32.71,33.38,2338777,0
+SYNA.US,D,20071025,000000,33.33,33.52,31.68,32.03,1695351,0
+SYNA.US,D,20071026,000000,32.83,33.23,31.47,33.18,1721127,0
+SYNA.US,D,20071029,000000,33.66,35.31,33.52,35.26,1862188,0
+SYNA.US,D,20071030,000000,35.05,35.72,34.82,35.25,1176534,0
+SYNA.US,D,20071031,000000,35.33,36.23,35.14,36.23,1952850,0
+SYNA.US,D,20071101,000000,36,36.17,33.13,33.63,3637516,0
+SYNA.US,D,20071102,000000,38,41.15,38,40.05,5757048,0
+SYNA.US,D,20071105,000000,40.13,40.14,38.67,39.51,1812576,0
+SYNA.US,D,20071106,000000,40.02,40.59,38.54,40.57,1313160,0
+SYNA.US,D,20071107,000000,39.85,40.93,39.57,39.91,1416487,0
+SYNA.US,D,20071108,000000,39.85,40.12,35.35,38.45,2180685,0
+SYNA.US,D,20071109,000000,37.43,37.99,34.61,36.41,2621914,0
+SYNA.US,D,20071112,000000,36.47,36.92,34.27,34.5,1775944,0
+SYNA.US,D,20071113,000000,35.29,37.33,34.53,36.85,1450471,0
+SYNA.US,D,20071114,000000,37.55,37.57,35.9,36.29,856065,0
+SYNA.US,D,20071115,000000,35.47,36.27,35.16,35.95,1165776,0
+SYNA.US,D,20071116,000000,36.19,36.45,35,36.21,1113438,0
+SYNA.US,D,20071119,000000,35.89,36.39,35.34,35.89,1097730,0
+SYNA.US,D,20071120,000000,35.94,36.97,34.04,35.39,1621143,0
+SYNA.US,D,20071121,000000,34.96,35.83,34.4,35.34,941707,0
+SYNA.US,D,20071123,000000,35.57,37.43,35.19,36.85,766242,0
+SYNA.US,D,20071126,000000,37.09,38.33,36.2,37.41,1705344,0
+SYNA.US,D,20071127,000000,37.6,38.12,36.94,37.72,987360,0
+SYNA.US,D,20071128,000000,38.33,40.33,37.91,40.23,2004700,0
+SYNA.US,D,20071129,000000,39.99,40.84,39.17,39.36,1425112,0
+SYNA.US,D,20071130,000000,40,40,36.5,37.03,1996977,0
+SYNA.US,D,20071203,000000,37.03,37.63,36.42,37.21,1722319,0
+SYNA.US,D,20071204,000000,37.01,37.53,36.13,36.13,1049463,0
+SYNA.US,D,20071205,000000,36.52,36.67,35.08,35.61,1921053,0
+SYNA.US,D,20071206,000000,35.77,36.95,35.47,36.67,1181434,0
+SYNA.US,D,20071207,000000,36.85,36.99,36.41,36.67,865918,0
+SYNA.US,D,20071210,000000,36.7,37.99,36.69,37.11,2027332,0
+SYNA.US,D,20071211,000000,37.11,38.17,36.23,36.55,1396230,0
+SYNA.US,D,20071212,000000,37.3,38.15,35.93,36.67,1272522,0
+SYNA.US,D,20071213,000000,36.17,36.6,34.44,36.09,2497023,0
+SYNA.US,D,20071214,000000,35.7,35.7,33.83,33.88,1878414,0
+SYNA.US,D,20071217,000000,33.8,33.86,30.83,31.06,2870734,0
+SYNA.US,D,20071218,000000,31.2,31.57,28.33,28.57,5889096,0
+SYNA.US,D,20071219,000000,29.35,30.58,28.68,29.93,2344257,0
+SYNA.US,D,20071220,000000,30.22,30.22,28.8,29.18,2410869,0
+SYNA.US,D,20071221,000000,29.65,29.94,27.88,28.38,3180222,0
+SYNA.US,D,20071224,000000,28.35,28.81,27.84,28.29,580510,0
+SYNA.US,D,20071226,000000,28.32,28.47,27.4,28.41,1523560,0
+SYNA.US,D,20071227,000000,27.93,28.46,27.06,27.19,1299174,0
+SYNA.US,D,20071228,000000,27.41,27.82,27.07,27.46,1638219,0
+SYNA.US,D,20071231,000000,27.43,27.81,27.1,27.44,1812228,0
+SYNA.US,D,20080102,000000,27.62,29.97,27.45,28.81,3511107,0
+SYNA.US,D,20080103,000000,28.76,29.04,27.91,28.32,1690069,0
+SYNA.US,D,20080104,000000,28.3,28.3,26.53,26.89,2348472,0
+SYNA.US,D,20080107,000000,26.66,26.79,25.33,26.17,3724288,0
+SYNA.US,D,20080108,000000,26.4,27.07,25.28,25.33,2602432,0
+SYNA.US,D,20080109,000000,25.16,25.89,24.17,25.62,2623884,0
+SYNA.US,D,20080110,000000,23.75,24.26,20.71,21.81,8837634,0
+SYNA.US,D,20080111,000000,21.4,21.83,20.58,21.18,2789074,0
+SYNA.US,D,20080114,000000,21.81,22.13,21.21,21.87,2209417,0
+SYNA.US,D,20080115,000000,21.61,22.39,21.34,21.71,1987360,0
+SYNA.US,D,20080116,000000,21.17,21.67,20.21,20.65,2404260,0
+SYNA.US,D,20080117,000000,20.67,21.29,20.33,20.41,1052049,0
+SYNA.US,D,20080118,000000,20.56,21.11,20.37,20.49,1258570,0
+SYNA.US,D,20080122,000000,19.12,20.63,18.67,19.69,1579110,0
+SYNA.US,D,20080123,000000,18.76,20.25,18.23,18.55,2982627,0
+SYNA.US,D,20080124,000000,19.19,20.96,18.74,20.95,7136409,0
+SYNA.US,D,20080125,000000,15.6,16.67,15.2,16.05,12178957,0
+SYNA.US,D,20080128,000000,15.9,16.06,15.2,15.55,3681330,0
+SYNA.US,D,20080129,000000,15.59,15.99,15.26,15.93,3381736,0
+SYNA.US,D,20080130,000000,15.99,16.95,15.74,16.55,3356053,0
+SYNA.US,D,20080131,000000,16.55,18.02,16.34,17.67,4332219,0
+SYNA.US,D,20080201,000000,17.93,18.98,17.71,18.94,3477660,0
+SYNA.US,D,20080204,000000,19.05,19.27,18.63,18.95,2275122,0
+SYNA.US,D,20080205,000000,18.63,19.25,18.53,18.65,2572260,0
+SYNA.US,D,20080206,000000,18.76,18.8,18.33,18.4,1555482,0
+SYNA.US,D,20080207,000000,18.17,19.37,18.03,19.12,1728160,0
+SYNA.US,D,20080208,000000,19.25,19.92,19.04,19.87,2506516,0
+SYNA.US,D,20080211,000000,19.76,19.97,19.57,19.65,1409848,0
+SYNA.US,D,20080212,000000,19.9,20.4,19.87,19.94,1089918,0
+SYNA.US,D,20080213,000000,20.27,20.87,20.2,20.63,1312786,0
+SYNA.US,D,20080214,000000,20.88,21,20.03,20.17,1180909,0
+SYNA.US,D,20080215,000000,19.95,20.11,19.83,20.01,872788,0
+SYNA.US,D,20080219,000000,20.19,20.28,19.79,19.99,652236,0
+SYNA.US,D,20080220,000000,20,20,19.25,19.39,1404759,0
+SYNA.US,D,20080221,000000,19.33,19.87,18.83,19.13,1194850,0
+SYNA.US,D,20080222,000000,19.15,19.15,18.19,18.63,1389300,0
+SYNA.US,D,20080225,000000,18.67,19.17,18.37,19.03,866488,0
+SYNA.US,D,20080226,000000,18.87,19.46,18.85,19.06,842656,0
+SYNA.US,D,20080227,000000,18.86,19.4,18.86,19.33,636342,0
+SYNA.US,D,20080228,000000,19.4,19.4,18.48,18.67,927963,0
+SYNA.US,D,20080229,000000,18.41,18.59,17.59,17.86,1750792,0
+SYNA.US,D,20080303,000000,17.84,17.84,16.93,17.15,1918734,0
+SYNA.US,D,20080304,000000,16.93,17.43,16.71,17.18,1248868,0
+SYNA.US,D,20080305,000000,17.19,17.86,17.19,17.37,967435,0
+SYNA.US,D,20080306,000000,17.27,17.45,16.57,16.65,993250,0
+SYNA.US,D,20080307,000000,16.55,17.31,16.35,16.78,964036,0
+SYNA.US,D,20080310,000000,16.79,17.23,16.51,16.87,985881,0
+SYNA.US,D,20080311,000000,17.31,17.56,16.78,17.47,1147101,0
+SYNA.US,D,20080312,000000,17.61,18.1,17.48,17.5,886185,0
+SYNA.US,D,20080313,000000,17.25,18.02,17.23,17.86,775135,0
+SYNA.US,D,20080314,000000,18.05,18.21,16.46,16.83,1178823,0
+SYNA.US,D,20080317,000000,16.27,16.49,15.99,16.11,1164072,0
+SYNA.US,D,20080318,000000,16.43,17.16,16.2,17,1582578,0
+SYNA.US,D,20080319,000000,17,17.19,16.07,16.19,1095100,0
+SYNA.US,D,20080320,000000,16.41,16.54,15.95,16.46,1188430,0
+SYNA.US,D,20080324,000000,16.49,17.88,16.46,17.41,941356,0
+SYNA.US,D,20080325,000000,17.52,17.59,17.06,17.28,497428,0
+SYNA.US,D,20080326,000000,17.21,17.37,14.69,15.86,5562643,0
+SYNA.US,D,20080327,000000,15.69,16.21,15.36,15.53,1438239,0
+SYNA.US,D,20080328,000000,15.68,16.05,15.55,15.69,1130913,0
+SYNA.US,D,20080331,000000,15.97,16.2,15.79,15.92,1007851,0
+SYNA.US,D,20080401,000000,15.89,16.23,15.87,16.19,946639,0
+SYNA.US,D,20080402,000000,15.93,16.27,15.74,16.21,1159927,0
+SYNA.US,D,20080403,000000,16,16.83,16,16.64,1205538,0
+SYNA.US,D,20080404,000000,16.77,16.84,16.15,16.55,1002225,0
+SYNA.US,D,20080407,000000,16.77,17.03,16.67,16.87,906130,0
+SYNA.US,D,20080408,000000,16.73,17.48,16.69,17.39,1021063,0
+SYNA.US,D,20080409,000000,17.4,19.67,17.38,18.87,4084698,0
+SYNA.US,D,20080410,000000,18.87,20.79,18.87,20.45,2946322,0
+SYNA.US,D,20080411,000000,20.17,20.8,19.04,19.44,2600925,0
+SYNA.US,D,20080414,000000,19.51,20.22,19.21,19.47,1132584,0
+SYNA.US,D,20080415,000000,19.63,20.13,19.21,20.07,1237329,0
+SYNA.US,D,20080416,000000,20.53,21.33,20.49,21.15,1157322,0
+SYNA.US,D,20080417,000000,21.1,21.36,20.67,21.06,727741,0
+SYNA.US,D,20080418,000000,21.43,22.1,21.39,21.47,686302,0
+SYNA.US,D,20080421,000000,21.49,21.85,21.32,21.55,1323757,0
+SYNA.US,D,20080422,000000,21.85,21.85,20.17,20.58,2152855,0
+SYNA.US,D,20080423,000000,20.66,21.99,20.59,21.15,2655282,0
+SYNA.US,D,20080424,000000,21.33,22.71,21.19,22.56,4204750,0
+SYNA.US,D,20080425,000000,20.71,22.49,20.3,21.65,3959508,0
+SYNA.US,D,20080428,000000,21.57,22.3,21.48,21.92,1373076,0
+SYNA.US,D,20080429,000000,22.03,22.44,21.89,22.29,1267665,0
+SYNA.US,D,20080430,000000,22.42,23.15,22.23,22.63,1516972,0
+SYNA.US,D,20080501,000000,22.85,23.75,22.85,23.62,1531870,0
+SYNA.US,D,20080502,000000,23.59,24.51,23.55,24.41,2007445,0
+SYNA.US,D,20080505,000000,23.8,25.02,23.8,24.98,1511475,0
+SYNA.US,D,20080506,000000,25.05,25.22,24.43,24.92,1249393,0
+SYNA.US,D,20080507,000000,24.98,25.13,24.34,24.59,1267627,0
+SYNA.US,D,20080508,000000,24.58,25.05,24.36,24.97,1122459,0
+SYNA.US,D,20080509,000000,24.67,25.43,24.67,25.32,1120435,0
+SYNA.US,D,20080512,000000,25.43,26.02,25.09,25.78,939700,0
+SYNA.US,D,20080513,000000,25.77,26.55,25.43,26.54,1328281,0
+SYNA.US,D,20080514,000000,26.71,27.99,26.65,27.02,2170945,0
+SYNA.US,D,20080515,000000,27.05,27.97,26.78,27.85,1113786,0
+SYNA.US,D,20080516,000000,27.93,27.99,27.13,27.78,1027981,0
+SYNA.US,D,20080519,000000,27.61,28.27,26.73,26.96,2014029,0
+SYNA.US,D,20080520,000000,26.95,27.27,26.67,27.12,850735,0
+SYNA.US,D,20080521,000000,27.07,27.61,26.93,27.45,1575237,0
+SYNA.US,D,20080522,000000,27.42,28.73,27.3,28.11,1729330,0
+SYNA.US,D,20080523,000000,27.91,28.07,27.33,27.65,597720,0
+SYNA.US,D,20080527,000000,27.87,28.3,27.68,28.06,1496922,0
+SYNA.US,D,20080528,000000,28.13,28.27,27.08,27.67,1205368,0
+SYNA.US,D,20080529,000000,27.53,27.7,26.74,27.45,1531764,0
+SYNA.US,D,20080530,000000,27.68,28.58,27.68,28.51,1377253,0
+SYNA.US,D,20080602,000000,28.58,28.6,27.87,28.41,1007971,0
+SYNA.US,D,20080603,000000,28.58,29.65,28.2,28.53,1731360,0
+SYNA.US,D,20080604,000000,28.63,29.84,28.47,29.66,1447351,0
+SYNA.US,D,20080605,000000,29.67,31.89,29.42,31.62,2737969,0
+SYNA.US,D,20080606,000000,31.49,31.53,30.58,30.68,1226428,0
+SYNA.US,D,20080609,000000,30.7,30.96,29.51,30.05,1306749,0
+SYNA.US,D,20080610,000000,29.71,29.77,28.93,29.19,1578297,0
+SYNA.US,D,20080611,000000,29.08,29.49,28.99,29.01,1844052,0
+SYNA.US,D,20080612,000000,29.17,29.79,28.14,28.51,1854421,0
+SYNA.US,D,20080613,000000,28.59,29.38,28.45,29.03,1025472,0
+SYNA.US,D,20080616,000000,28.77,29.77,28.74,29.44,1096671,0
+SYNA.US,D,20080617,000000,29.42,29.61,28.86,29.25,1157071,0
+SYNA.US,D,20080618,000000,29,29,27.46,27.81,2167849,0
+SYNA.US,D,20080619,000000,26,26.64,25.39,25.88,3336178,0
+SYNA.US,D,20080620,000000,25.67,25.67,24.51,25.46,2762862,0
+SYNA.US,D,20080623,000000,25.57,26.21,25.29,25.67,1592524,0
+SYNA.US,D,20080624,000000,25.53,26.08,25.29,25.68,1394115,0
+SYNA.US,D,20080625,000000,25.81,26.99,25.68,26.69,1735908,0
+SYNA.US,D,20080626,000000,26.39,26.39,25.31,25.59,2570784,0
+SYNA.US,D,20080627,000000,25.63,26.08,25.41,25.58,1770231,0
+SYNA.US,D,20080630,000000,25.02,25.4,24.99,25.15,1085284,0
+SYNA.US,D,20080701,000000,24.97,27.25,24.96,27.09,2087272,0
+SYNA.US,D,20080702,000000,27.31,27.5,26.83,26.92,1716753,0
+SYNA.US,D,20080703,000000,26.85,27.5,26,26.57,939216,0
+SYNA.US,D,20080707,000000,26.84,27.94,26.83,27.58,2184798,0
+SYNA.US,D,20080708,000000,27.67,28.58,27.03,28.47,1281922,0
+SYNA.US,D,20080709,000000,28.43,28.71,27.77,27.93,813418,0
+SYNA.US,D,20080710,000000,27.85,28.15,26.97,27.6,1020136,0
+SYNA.US,D,20080711,000000,27.41,27.77,26.57,26.89,1658167,0
+SYNA.US,D,20080714,000000,27.07,27.81,26.69,27.47,1762954,0
+SYNA.US,D,20080715,000000,27.11,27.65,26.05,27.13,2364696,0
+SYNA.US,D,20080716,000000,27.13,27.82,26.68,27.79,1276369,0
+SYNA.US,D,20080717,000000,27.86,28.73,27.57,28.42,1047712,0
+SYNA.US,D,20080718,000000,28.2,28.65,28.05,28.41,532021,0
+SYNA.US,D,20080721,000000,28.53,29,28.21,28.76,702345,0
+SYNA.US,D,20080722,000000,28.03,29.44,27.95,29.33,1697674,0
+SYNA.US,D,20080723,000000,30.45,31.64,29.69,31.21,2951709,0
+SYNA.US,D,20080724,000000,31.62,32.11,30.83,30.97,1787175,0
+SYNA.US,D,20080725,000000,31.31,31.4,30.4,31.37,878049,0
+SYNA.US,D,20080728,000000,31.22,31.67,30.58,31.25,727633,0
+SYNA.US,D,20080729,000000,31.31,31.9,30.46,30.99,1292526,0
+SYNA.US,D,20080730,000000,31.2,31.37,30.27,30.76,1102909,0
+SYNA.US,D,20080731,000000,30.67,32.69,30.37,32.15,3929782,0
+SYNA.US,D,20080801,000000,32.8,33.33,31.04,32.4,3014599,0
+SYNA.US,D,20080804,000000,32.53,34.81,32.23,34.01,2678796,0
+SYNA.US,D,20080805,000000,33.99,36.19,33.99,36.16,2958487,0
+SYNA.US,D,20080806,000000,36.07,36.32,34.95,35.76,1386970,0
+SYNA.US,D,20080807,000000,35.68,35.99,34.94,35.34,1122901,0
+SYNA.US,D,20080808,000000,35.2,36.08,35.2,35.99,1104381,0
+SYNA.US,D,20080811,000000,36.1,36.13,35.65,35.73,1146300,0
+SYNA.US,D,20080812,000000,35.73,35.73,35.16,35.44,1164931,0
+SYNA.US,D,20080813,000000,35.33,35.33,34.87,34.97,1115581,0
+SYNA.US,D,20080814,000000,34.93,35.52,34.73,35.47,962671,0
+SYNA.US,D,20080815,000000,35.43,36.26,35.07,36.02,1272045,0
+SYNA.US,D,20080818,000000,36.01,36.95,35.56,36.01,1347919,0
+SYNA.US,D,20080819,000000,35.33,36,34.65,34.73,1633729,0
+SYNA.US,D,20080820,000000,34.79,35.33,34.15,34.51,1885758,0
+SYNA.US,D,20080821,000000,33.99,34.42,33.41,34,1165384,0
+SYNA.US,D,20080822,000000,34.31,34.8,34.04,34.45,774106,0
+SYNA.US,D,20080825,000000,34.13,35.07,33.93,34.58,705687,0
+SYNA.US,D,20080826,000000,34.58,34.77,33.91,33.99,786562,0
+SYNA.US,D,20080827,000000,33.91,34.57,33.59,34.33,754711,0
+SYNA.US,D,20080828,000000,34.34,35.33,34.12,34.9,505630,0
+SYNA.US,D,20080829,000000,34.83,35.19,34.49,34.89,1212333,0
+SYNA.US,D,20080902,000000,35.71,35.94,33.32,33.97,1421288,0
+SYNA.US,D,20080903,000000,34.21,34.49,32.46,32.86,1140159,0
+SYNA.US,D,20080904,000000,32.57,32.96,31.26,31.82,928276,0
+SYNA.US,D,20080905,000000,31.31,32.39,31.3,32.1,1220480,0
+SYNA.US,D,20080908,000000,33,33.64,30.3,31.02,1899420,0
+SYNA.US,D,20080909,000000,30.72,31.86,28.97,29.03,1425816,0
+SYNA.US,D,20080910,000000,29.31,29.94,29.04,29.42,1226517,0
+SYNA.US,D,20080911,000000,29.01,29.83,28.75,29.19,1557916,0
+SYNA.US,D,20080912,000000,28.99,29.67,28.35,29.39,1159770,0
+SYNA.US,D,20080915,000000,28.88,29.25,28.04,28.53,1116474,0
+SYNA.US,D,20080916,000000,27.8,28.5,26.65,28.18,2399228,0
+SYNA.US,D,20080917,000000,27.69,28.06,25.58,26.48,1945715,0
+SYNA.US,D,20080918,000000,27.02,29.48,26.25,29.2,2234778,0
+SYNA.US,D,20080919,000000,30.5,30.51,28.66,30,1761875,0
+SYNA.US,D,20080922,000000,30,31.16,29.11,29.18,1061846,0
+SYNA.US,D,20080923,000000,29.27,30.5,29,29.63,871147,0
+SYNA.US,D,20080924,000000,29.72,30.06,28.82,29.74,835302,0
+SYNA.US,D,20080925,000000,29.94,30.72,29.75,30.38,806115,0
+SYNA.US,D,20080926,000000,29.82,31.64,29.57,31.42,914442,0
+SYNA.US,D,20080929,000000,31.06,31.06,29.1,29.74,948356,0
+SYNA.US,D,20080930,000000,30.2,30.5,29,30.22,950116,0
+SYNA.US,D,20081001,000000,30.14,30.68,28.87,29.12,1169497,0
+SYNA.US,D,20081002,000000,29.09,29.13,25.22,25.64,2120096,0
+SYNA.US,D,20081003,000000,25.82,26.65,25.28,25.42,1486976,0
+SYNA.US,D,20081006,000000,24.92,25.15,22.57,25.04,1908368,0
+SYNA.US,D,20081007,000000,25.3,26.01,21.53,21.59,2079785,0
+SYNA.US,D,20081008,000000,21.65,24.52,21.24,23.76,2927776,0
+SYNA.US,D,20081009,000000,24.57,26.28,24.07,24.9,1821567,0
+SYNA.US,D,20081010,000000,23.77,25.99,22.63,25.04,2753335,0
+SYNA.US,D,20081013,000000,25.98,28.2,25.86,27.99,1340128,0
+SYNA.US,D,20081014,000000,28.41,29.34,26.9,27.2,1167292,0
+SYNA.US,D,20081015,000000,27.23,27.77,25.6,25.6,1910406,0
+SYNA.US,D,20081016,000000,25.69,28.37,24.64,28.05,2121025,0
+SYNA.US,D,20081017,000000,27.37,28.52,26.61,27.08,1470223,0
+SYNA.US,D,20081020,000000,26.76,30.11,26.75,29.63,2109480,0
+SYNA.US,D,20081021,000000,29.34,30.15,28.31,29.01,1577667,0
+SYNA.US,D,20081022,000000,28.69,30.98,28.05,29.55,2811967,0
+SYNA.US,D,20081023,000000,28.88,29.8,26.25,27.92,4022112,0
+SYNA.US,D,20081024,000000,25.49,29,25.1,28.33,5247618,0
+SYNA.US,D,20081027,000000,28.89,29.23,26.83,26.98,1558124,0
+SYNA.US,D,20081028,000000,27.96,28.78,26.19,28.62,1907781,0
+SYNA.US,D,20081029,000000,28.84,29.63,27.52,28.69,1582799,0
+SYNA.US,D,20081030,000000,29.5,30.13,29.09,30.1,2171731,0
+SYNA.US,D,20081031,000000,29.57,31.57,29.5,30.89,1349093,0
+SYNA.US,D,20081103,000000,31.34,31.98,30.15,30.43,1458676,0
+SYNA.US,D,20081104,000000,30.68,31.79,30.02,31.62,1527472,0
+SYNA.US,D,20081105,000000,31.22,31.3,30.24,30.43,982462,0
+SYNA.US,D,20081106,000000,30.16,30.76,29.3,29.46,1192697,0
+SYNA.US,D,20081107,000000,29.71,29.98,28.08,28.86,1575557,0
+SYNA.US,D,20081110,000000,29.35,29.56,27.88,29,1137360,0
+SYNA.US,D,20081111,000000,28.79,28.99,26.41,26.65,1705832,0
+SYNA.US,D,20081112,000000,26.25,26.25,22.38,23.38,4166030,0
+SYNA.US,D,20081113,000000,21.5,22.4,18.8,21.05,5552612,0
+SYNA.US,D,20081114,000000,20.05,20.92,19.44,19.69,2007607,0
+SYNA.US,D,20081117,000000,19.76,20.25,19.4,19.74,1721823,0
+SYNA.US,D,20081118,000000,20.01,20.13,18.52,19.99,1876912,0
+SYNA.US,D,20081119,000000,19.84,19.92,18.06,18.2,1985282,0
+SYNA.US,D,20081120,000000,17.96,19.1,17.28,17.75,1750880,0
+SYNA.US,D,20081121,000000,18.08,19.52,17.85,19.46,1985402,0
+SYNA.US,D,20081124,000000,19.86,20.78,19.54,20.36,1455421,0
+SYNA.US,D,20081125,000000,20.61,20.76,19.77,20.58,1262996,0
+SYNA.US,D,20081126,000000,20.31,22.29,19.94,22.26,992433,0
+SYNA.US,D,20081128,000000,22.07,22.37,21.62,21.97,280408,0
+SYNA.US,D,20081201,000000,21.42,21.92,19.87,19.95,853592,0
+SYNA.US,D,20081202,000000,20.2,20.49,18.71,19.19,1816876,0
+SYNA.US,D,20081203,000000,18.75,20.09,18.2,19.98,1286037,0
+SYNA.US,D,20081204,000000,19.69,20.3,17.92,18.45,1800031,0
+SYNA.US,D,20081205,000000,18.36,19.01,17.56,18.5,2001536,0
+SYNA.US,D,20081208,000000,18.76,19.83,17.95,18.83,2629569,0
+SYNA.US,D,20081209,000000,18.74,19.48,17.61,17.89,1759364,0
+SYNA.US,D,20081210,000000,18.06,19.09,17.75,18.76,2257412,0
+SYNA.US,D,20081211,000000,18.55,19.14,17.57,17.83,900759,0
+SYNA.US,D,20081212,000000,17.56,18.41,17.56,18.11,958023,0
+SYNA.US,D,20081215,000000,18.12,18.29,16.2,16.71,1198847,0
+SYNA.US,D,20081216,000000,16.92,16.92,16.28,16.73,1013570,0
+SYNA.US,D,20081217,000000,16.58,17.18,16.58,17,940084,0
+SYNA.US,D,20081218,000000,16.64,17.47,16.62,16.92,1502886,0
+SYNA.US,D,20081219,000000,17.34,17.34,15.41,15.87,2370966,0
+SYNA.US,D,20081222,000000,15.6,15.94,14.71,15.11,1595273,0
+SYNA.US,D,20081223,000000,15.2,15.33,14.75,14.8,1007402,0
+SYNA.US,D,20081224,000000,14.74,14.75,13.85,14.43,634093,0
+SYNA.US,D,20081226,000000,14.45,14.79,14.34,14.66,275512,0
+SYNA.US,D,20081229,000000,14.68,15.01,14.11,14.93,1046269,0
+SYNA.US,D,20081230,000000,15.11,16.07,14.94,15.68,1293725,0
+SYNA.US,D,20081231,000000,15.57,17.06,15.57,16.56,1393996,0
+SYNA.US,D,20090102,000000,16.49,17.26,16.49,16.99,803959,0
+SYNA.US,D,20090105,000000,16.99,17.32,16.35,16.69,1325442,0
+SYNA.US,D,20090106,000000,16.8,19.02,16.8,18.99,2378151,0
+SYNA.US,D,20090107,000000,19.67,20.8,19.3,20.49,3036802,0
+SYNA.US,D,20090108,000000,20.57,20.66,19.87,20.61,1195355,0
+SYNA.US,D,20090109,000000,20.55,20.65,19.5,19.92,1055453,0
+SYNA.US,D,20090112,000000,19.92,19.95,18.85,19.08,766283,0
+SYNA.US,D,20090113,000000,20.19,20.7,19.5,20.12,1749131,0
+SYNA.US,D,20090114,000000,19.77,20.37,19.13,19.61,754609,0
+SYNA.US,D,20090115,000000,19.55,20.75,19.2,20.6,949897,0
+SYNA.US,D,20090116,000000,20.68,20.68,19.73,20.62,1091555,0
+SYNA.US,D,20090120,000000,20.71,20.76,19.9,19.96,1225460,0
+SYNA.US,D,20090121,000000,20.6,21.36,20.09,21.2,2190168,0
+SYNA.US,D,20090122,000000,20.91,21.71,20.57,21.58,2529158,0
+SYNA.US,D,20090123,000000,22.83,24.1,21.53,22.63,6178391,0
+SYNA.US,D,20090126,000000,22.5,24.63,22.5,24.33,2972278,0
+SYNA.US,D,20090127,000000,24.62,24.75,23.86,23.95,1920552,0
+SYNA.US,D,20090128,000000,24.42,25.5,24.19,25.44,1662288,0
+SYNA.US,D,20090129,000000,25.09,25.7,24.37,24.86,1384992,0
+SYNA.US,D,20090130,000000,25.09,25.24,23.06,23.57,1654850,0
+SYNA.US,D,20090202,000000,23.44,23.84,23.01,23.5,1224708,0
+SYNA.US,D,20090203,000000,23.58,24.82,22.74,24.65,1688377,0
+SYNA.US,D,20090204,000000,24.52,25.85,23.95,25.25,2328034,0
+SYNA.US,D,20090205,000000,25.04,26.32,24.9,25.84,1806886,0
+SYNA.US,D,20090206,000000,25.89,26.84,25.55,26.65,1071083,0
+SYNA.US,D,20090209,000000,26.26,27.84,26.17,27.17,1285865,0
+SYNA.US,D,20090210,000000,27.23,27.39,26.2,26.5,1590675,0
+SYNA.US,D,20090211,000000,26.45,26.7,25.66,26.49,1207028,0
+SYNA.US,D,20090212,000000,26.32,26.89,26.19,26.82,1355879,0
+SYNA.US,D,20090213,000000,26.75,27.1,26,26.01,1432914,0
+SYNA.US,D,20090217,000000,25.51,25.54,23.21,23.46,3371505,0
+SYNA.US,D,20090218,000000,23.45,23.53,21.85,22.96,3465702,0
+SYNA.US,D,20090219,000000,23.1,23.33,21.86,22.12,1709452,0
+SYNA.US,D,20090220,000000,21.78,22.67,21.43,22.11,1312071,0
+SYNA.US,D,20090223,000000,22.15,22.33,19.85,19.99,3265296,0
+SYNA.US,D,20090224,000000,20.09,20.72,19.82,20.63,2528587,0
+SYNA.US,D,20090225,000000,20.57,21.01,19.96,20.66,1564310,0
+SYNA.US,D,20090226,000000,20.77,21.35,20.51,20.8,1517849,0
+SYNA.US,D,20090227,000000,20.61,21.22,20.13,20.75,1800933,0
+SYNA.US,D,20090302,000000,20.4,20.61,18.94,19.4,2204547,0
+SYNA.US,D,20090303,000000,19.53,20.44,19.45,20.2,1755685,0
+SYNA.US,D,20090304,000000,20.48,21.86,20.48,21.21,1430481,0
+SYNA.US,D,20090305,000000,20.97,23,20.62,22.2,2757874,0
+SYNA.US,D,20090306,000000,22.29,22.56,21.21,21.84,1622484,0
+SYNA.US,D,20090309,000000,21.73,22.54,21.34,21.7,997102,0
+SYNA.US,D,20090310,000000,22,23.1,21.71,22.94,1067052,0
+SYNA.US,D,20090311,000000,23.41,23.91,22.95,23.76,1618473,0
+SYNA.US,D,20090312,000000,23.88,25.03,23.68,24.73,1790345,0
+SYNA.US,D,20090313,000000,24.87,24.87,24.1,24.45,713508,0
+SYNA.US,D,20090316,000000,24.57,24.64,23.02,23.25,1249676,0
+SYNA.US,D,20090317,000000,23.38,23.83,22.94,23.83,1043184,0
+SYNA.US,D,20090318,000000,24.1,25,23.82,24.86,1154381,0
+SYNA.US,D,20090319,000000,24.85,25.17,24.35,24.59,886262,0
+SYNA.US,D,20090320,000000,24.85,25,23.07,23.46,1088674,0
+SYNA.US,D,20090323,000000,23.93,24.83,23.69,24.83,659883,0
+SYNA.US,D,20090324,000000,24.71,24.94,23.9,23.98,1135506,0
+SYNA.US,D,20090325,000000,24.59,24.91,24.05,24.88,1172443,0
+SYNA.US,D,20090326,000000,24.93,25.5,23.21,24.36,3013151,0
+SYNA.US,D,20090327,000000,24.27,24.54,23.71,23.89,664071,0
+SYNA.US,D,20090330,000000,23.43,24.68,23.03,24.6,941202,0
+SYNA.US,D,20090331,000000,25.29,27.75,25.1,26.76,3013936,0
+SYNA.US,D,20090401,000000,27.1,28.94,26.62,28.8,1846656,0
+SYNA.US,D,20090402,000000,28.85,29.25,28.08,28.93,2134924,0
+SYNA.US,D,20090403,000000,28.94,29.78,28.51,29.78,1246293,0
+SYNA.US,D,20090406,000000,29.33,29.97,28.37,29.55,1003106,0
+SYNA.US,D,20090407,000000,29.35,29.47,28.24,28.54,1020108,0
+SYNA.US,D,20090408,000000,28.85,29.61,28.59,29.54,666359,0
+SYNA.US,D,20090409,000000,30.01,31.59,29.85,30.55,1644879,0
+SYNA.US,D,20090413,000000,31.71,31.88,30.37,31,936217,0
+SYNA.US,D,20090414,000000,30.75,31.28,28.87,29.16,1013858,0
+SYNA.US,D,20090415,000000,28.92,29.6,28.48,28.87,683645,0
+SYNA.US,D,20090416,000000,29.45,32.08,29.4,31.85,1974486,0
+SYNA.US,D,20090417,000000,31.94,33.18,30.42,32.05,1706449,0
+SYNA.US,D,20090420,000000,31.73,31.75,29.72,30,1370754,0
+SYNA.US,D,20090421,000000,30,30.97,29.5,30.85,1298221,0
+SYNA.US,D,20090422,000000,30.63,31.82,29.62,31.4,1941908,0
+SYNA.US,D,20090423,000000,31.21,32.34,30.8,31.72,2062457,0
+SYNA.US,D,20090424,000000,33.9,34.42,30.21,32.28,3670268,0
+SYNA.US,D,20090427,000000,32.85,33,31.51,31.83,1068302,0
+SYNA.US,D,20090428,000000,31.72,31.93,31,31.1,960677,0
+SYNA.US,D,20090429,000000,31.37,32.87,31.24,32.17,1078017,0
+SYNA.US,D,20090430,000000,32.16,32.87,31.96,32.48,1572663,0
+SYNA.US,D,20090501,000000,32.61,33.49,32.1,33.33,926875,0
+SYNA.US,D,20090504,000000,33.72,33.72,31.94,32.6,1271932,0
+SYNA.US,D,20090505,000000,31.7,32.38,31.26,31.42,1001839,0
+SYNA.US,D,20090506,000000,31.78,31.82,30.2,30.89,1340857,0
+SYNA.US,D,20090507,000000,31,31.41,28.86,29.58,1362928,0
+SYNA.US,D,20090508,000000,30.02,30.29,27.81,28.49,1872051,0
+SYNA.US,D,20090511,000000,28,29.6,27.82,29.04,1024989,0
+SYNA.US,D,20090512,000000,29.48,30.75,28.81,30.27,1589515,0
+SYNA.US,D,20090513,000000,29.74,30.39,29.17,29.77,962763,0
+SYNA.US,D,20090514,000000,29.97,31.24,29.84,30.7,1346444,0
+SYNA.US,D,20090515,000000,30.84,31.24,30.13,30.35,636947,0
+SYNA.US,D,20090518,000000,30.55,33.49,30.55,33.24,1962584,0
+SYNA.US,D,20090519,000000,33.5,35.29,32.21,35.03,2394914,0
+SYNA.US,D,20090520,000000,35.3,35.72,33.22,33.3,1627344,0
+SYNA.US,D,20090521,000000,33.04,34.16,32.56,33.86,1091655,0
+SYNA.US,D,20090522,000000,33.92,35.08,33.53,34.64,1180446,0
+SYNA.US,D,20090526,000000,35.46,36.9,35.03,36.9,2035472,0
+SYNA.US,D,20090527,000000,36.56,37.29,35.21,35.33,1170143,0
+SYNA.US,D,20090528,000000,35.72,36.47,34.25,35.09,1402119,0
+SYNA.US,D,20090529,000000,35.25,36,34.39,35.12,1152509,0
+SYNA.US,D,20090601,000000,36,37.08,35.55,36.62,2167397,0
+SYNA.US,D,20090602,000000,37.17,37.22,36.38,36.54,1742663,0
+SYNA.US,D,20090603,000000,36.2,36.25,34.47,35.51,1205436,0
+SYNA.US,D,20090604,000000,35.93,37.96,35.75,37.57,1711503,0
+SYNA.US,D,20090605,000000,38.28,38.5,36.75,37.41,1027147,0
+SYNA.US,D,20090608,000000,37.26,37.5,36.12,36.79,1087184,0
+SYNA.US,D,20090609,000000,36.99,40.24,36.37,40.1,2918849,0
+SYNA.US,D,20090610,000000,40.3,40.88,39.34,40.58,1563170,0
+SYNA.US,D,20090611,000000,40.46,40.94,39.55,40.49,926459,0
+SYNA.US,D,20090612,000000,40.5,40.8,37.92,38.46,1466153,0
+SYNA.US,D,20090615,000000,38.52,38.52,35.7,37.65,1345697,0
+SYNA.US,D,20090616,000000,37.46,37.82,36.15,36.64,1004720,0
+SYNA.US,D,20090617,000000,36.49,39,36.26,38.18,1445910,0
+SYNA.US,D,20090618,000000,38.33,38.58,37.02,38.24,934120,0
+SYNA.US,D,20090619,000000,38.15,39.81,38.11,38.92,1130625,0
+SYNA.US,D,20090622,000000,38.45,38.45,36.58,36.76,1171442,0
+SYNA.US,D,20090623,000000,36.87,36.96,35.15,36.36,1363419,0
+SYNA.US,D,20090624,000000,36.68,37.74,36.61,37.29,788905,0
+SYNA.US,D,20090625,000000,37.69,38.22,36.59,37.73,913906,0
+SYNA.US,D,20090626,000000,37.72,38.97,37.67,38.1,975126,0
+SYNA.US,D,20090629,000000,39.02,39.02,37.56,38.31,882895,0
+SYNA.US,D,20090630,000000,38.9,38.9,37.5,38.65,904849,0
+SYNA.US,D,20090701,000000,39.06,39.34,38,38.46,602189,0
+SYNA.US,D,20090702,000000,38.19,38.46,37.7,37.84,756744,0
+SYNA.US,D,20090706,000000,37.89,37.95,35.62,36.61,1226964,0
+SYNA.US,D,20090707,000000,36.51,36.69,35.35,35.58,1064918,0
+SYNA.US,D,20090708,000000,35.43,35.68,32.72,34.4,2534990,0
+SYNA.US,D,20090709,000000,34.75,35.39,33.66,34.22,1348342,0
+SYNA.US,D,20090710,000000,33.98,34.77,32.77,34.1,1302778,0
+SYNA.US,D,20090713,000000,34.1,34.85,33.4,34.81,1065115,0
+SYNA.US,D,20090714,000000,34.45,34.45,32.1,32.51,3086058,0
+SYNA.US,D,20090715,000000,33.25,33.78,31.75,32.75,3785040,0
+SYNA.US,D,20090716,000000,33.2,33.2,32.03,32.82,2245459,0
+SYNA.US,D,20090717,000000,32.98,33.85,32.83,33.84,1931677,0
+SYNA.US,D,20090720,000000,34.75,35.22,34.35,34.93,2365123,0
+SYNA.US,D,20090721,000000,35.17,35.41,33.81,34.44,1034919,0
+SYNA.US,D,20090722,000000,34.16,35,33.8,34.37,964556,0
+SYNA.US,D,20090723,000000,34.37,34.37,33.55,34.01,1459764,0
+SYNA.US,D,20090724,000000,33.64,34.79,33.39,34.79,1149041,0
+SYNA.US,D,20090727,000000,35.17,36.68,35.13,36.01,2033740,0
+SYNA.US,D,20090728,000000,35.51,36.27,35.4,36.24,1365086,0
+SYNA.US,D,20090729,000000,36.15,36.21,35.78,36.08,1361994,0
+SYNA.US,D,20090730,000000,36.6,37.05,35.6,35.85,3180032,0
+SYNA.US,D,20090731,000000,26.91,26.94,23.92,23.97,19614533,0
+SYNA.US,D,20090803,000000,24.5,25.57,24.31,25.5,5930073,0
+SYNA.US,D,20090804,000000,25.5,25.6,24.6,25,3656291,0
+SYNA.US,D,20090805,000000,25,25.85,24.6,25.15,3583709,0
+SYNA.US,D,20090806,000000,25.5,26.9,25.25,26.54,3469210,0
+SYNA.US,D,20090807,000000,27.16,27.62,26.52,26.91,3363209,0
+SYNA.US,D,20090810,000000,26.91,27.31,26.36,26.6,1890641,0
+SYNA.US,D,20090811,000000,26.61,27.2,25.68,26.3,1895661,0
+SYNA.US,D,20090812,000000,26.3,26.53,25.92,26.02,1575700,0
+SYNA.US,D,20090813,000000,26.31,27.1,26.07,27.08,1863827,0
+SYNA.US,D,20090814,000000,27.05,27.4,26.5,27.39,1522259,0
+SYNA.US,D,20090817,000000,26.5,26.75,25.8,26.29,1319359,0
+SYNA.US,D,20090818,000000,26.7,26.7,25.97,26.16,1578661,0
+SYNA.US,D,20090819,000000,25.79,26.32,25.61,26.08,1142518,0
+SYNA.US,D,20090820,000000,26,26.3,25.94,26.06,802028,0
+SYNA.US,D,20090821,000000,26.06,26.2,25.45,25.5,1678058,0
+SYNA.US,D,20090824,000000,25.51,26.09,24.78,24.9,1743594,0
+SYNA.US,D,20090825,000000,24.85,25.6,24.32,25.14,1647853,0
+SYNA.US,D,20090826,000000,25.25,25.8,24.9,25.13,1341960,0
+SYNA.US,D,20090827,000000,25.02,25.8,24.52,25.7,1533309,0
+SYNA.US,D,20090828,000000,25.99,26.28,25.58,26,1549278,0
+SYNA.US,D,20090831,000000,25.65,25.95,25.09,25.78,1131285,0
+SYNA.US,D,20090901,000000,25.99,26.49,25.42,26.13,1930997,0
+SYNA.US,D,20090902,000000,26,26.36,25.5,25.75,1295729,0
+SYNA.US,D,20090903,000000,25.76,26.24,25.69,26.24,855013,0
+SYNA.US,D,20090904,000000,26.44,26.88,26.12,26.64,1218207,0
+SYNA.US,D,20090908,000000,27,27,26.38,26.58,1102337,0
+SYNA.US,D,20090909,000000,26.44,28.12,26.09,27.99,2228334,0
+SYNA.US,D,20090910,000000,28,28.44,27.87,28.2,1430344,0
+SYNA.US,D,20090911,000000,28.31,29,28,28.88,1490183,0
+SYNA.US,D,20090914,000000,28.63,29.2,28.11,29.05,1288037,0
+SYNA.US,D,20090915,000000,28.95,28.95,28.13,28.37,1688626,0
+SYNA.US,D,20090916,000000,28.4,28.79,27.8,28.68,1120867,0
+SYNA.US,D,20090917,000000,29.25,29.73,28.58,29.19,2421781,0
+SYNA.US,D,20090918,000000,29.15,29.21,28.42,28.47,1377644,0
+SYNA.US,D,20090921,000000,28.32,28.4,27.68,27.69,1736770,0
+SYNA.US,D,20090922,000000,27.77,27.93,26.6,26.94,2789441,0
+SYNA.US,D,20090923,000000,26.89,27.41,26.16,26.81,1633695,0
+SYNA.US,D,20090924,000000,26.73,27.28,26.67,26.75,1831839,0
+SYNA.US,D,20090925,000000,26.51,26.9,25.93,26.12,886676,0
+SYNA.US,D,20090928,000000,26.21,26.78,26.14,26.75,757996,0
+SYNA.US,D,20090929,000000,26.31,26.52,24.83,25.34,3505003,0
+SYNA.US,D,20090930,000000,25.28,25.68,25.07,25.2,1523820,0
+SYNA.US,D,20091001,000000,25.57,25.57,24.08,24.12,1940510,0
+SYNA.US,D,20091002,000000,23.95,23.95,22.62,23.15,2746119,0
+SYNA.US,D,20091005,000000,23.75,23.75,22.6,22.83,1806328,0
+SYNA.US,D,20091006,000000,23,23.27,22.8,23.08,1687005,0
+SYNA.US,D,20091007,000000,22.82,23.74,22.82,23.67,1362752,0
+SYNA.US,D,20091008,000000,24,24.1,23.03,23.11,1590076,0
+SYNA.US,D,20091009,000000,23.17,23.74,23.12,23.32,840302,0
+SYNA.US,D,20091012,000000,23.8,24.28,23.29,23.42,2018195,0
+SYNA.US,D,20091013,000000,22.02,22.33,20.9,21.25,6320337,0
+SYNA.US,D,20091014,000000,21.7,21.98,20.8,20.97,3013625,0
+SYNA.US,D,20091015,000000,21.05,21.87,20.8,21.56,2636798,0
+SYNA.US,D,20091016,000000,21.56,22.74,21.45,22.64,2513531,0
+SYNA.US,D,20091019,000000,22.8,23.1,21.85,23.08,2723832,0
+SYNA.US,D,20091020,000000,23.11,24.07,23.1,23.68,2828773,0
+SYNA.US,D,20091021,000000,23.48,23.5,22.22,22.73,2311278,0
+SYNA.US,D,20091022,000000,22.54,23.69,22.15,23.66,2704391,0
+SYNA.US,D,20091023,000000,26,26.18,24.18,24.59,5713203,0
+SYNA.US,D,20091026,000000,24.46,27.68,24.02,24.2,1841506,0
+SYNA.US,D,20091027,000000,24.24,24.4,23.61,23.88,1377668,0
+SYNA.US,D,20091028,000000,23.93,24.13,23.37,23.52,1896749,0
+SYNA.US,D,20091029,000000,23.56,23.95,22.78,23.16,2051382,0
+SYNA.US,D,20091030,000000,23.06,23.34,22.07,22.5,2068599,0
+SYNA.US,D,20091102,000000,22.66,22.91,21.79,22.19,1447070,0
+SYNA.US,D,20091103,000000,21.96,23.47,21.8,23.32,2057748,0
+SYNA.US,D,20091104,000000,23.27,24.12,22.99,23.94,1607656,0
+SYNA.US,D,20091105,000000,23.97,24.5,23.6,24.5,1138944,0
+SYNA.US,D,20091106,000000,24.19,24.88,24.08,24.77,1484397,0
+SYNA.US,D,20091109,000000,24.85,25.07,24.4,25.07,942322,0
+SYNA.US,D,20091110,000000,25.06,25.08,24.18,24.46,881231,0
+SYNA.US,D,20091111,000000,24.5,25.04,24.41,25.02,756052,0
+SYNA.US,D,20091112,000000,25.06,25.37,24.6,24.67,373524,0
+SYNA.US,D,20091113,000000,24.8,25.28,24.58,25.14,596146,0
+SYNA.US,D,20091116,000000,25.35,25.67,25.1,25.55,616878,0
+SYNA.US,D,20091117,000000,25.35,25.51,25.06,25.4,446610,0
+SYNA.US,D,20091118,000000,25.53,25.61,24.88,25.61,460037,0
+SYNA.US,D,20091119,000000,25.72,25.72,25.01,25.07,355134,0
+SYNA.US,D,20091120,000000,25.08,25.6,24.89,25.48,887714,0
+SYNA.US,D,20091123,000000,25.85,26.48,25.73,26.17,851269,0
+SYNA.US,D,20091124,000000,26.24,26.25,25.17,25.81,575736,0
+SYNA.US,D,20091125,000000,25.76,26.54,25.63,26.38,456526,0
+SYNA.US,D,20091127,000000,26.05,26.91,25.87,26.75,471909,0
+SYNA.US,D,20091130,000000,26.7,27.18,26.44,26.94,1164175,0
+SYNA.US,D,20091201,000000,27.02,27.21,26.47,26.87,900056,0
+SYNA.US,D,20091202,000000,26.8,27.25,26.6,26.84,444934,0
+SYNA.US,D,20091203,000000,26.87,27.66,26.77,27.52,786152,0
+SYNA.US,D,20091204,000000,27.71,28.3,27.04,27.29,1038130,0
+SYNA.US,D,20091207,000000,27.17,27.25,26.28,26.5,835613,0
+SYNA.US,D,20091208,000000,26.3,26.71,26.19,26.2,264336,0
+SYNA.US,D,20091209,000000,26.19,26.42,25.9,26.36,339149,0
+SYNA.US,D,20091210,000000,26.37,26.49,25.52,26.09,418798,0
+SYNA.US,D,20091211,000000,27.25,27.83,27.14,27.27,1239187,0
+SYNA.US,D,20091214,000000,27.04,27.04,25.81,26.98,1075656,0
+SYNA.US,D,20091215,000000,26.85,27.38,26.84,27.05,703839,0
+SYNA.US,D,20091216,000000,27.26,27.41,26.76,27.05,525621,0
+SYNA.US,D,20091217,000000,27.07,27.3,26.51,26.91,337030,0
+SYNA.US,D,20091218,000000,26.89,27.47,26.51,27.4,1007452,0
+SYNA.US,D,20091221,000000,27.4,27.94,27.2,27.78,709173,0
+SYNA.US,D,20091222,000000,27.89,28.8,27.81,28.62,706955,0
+SYNA.US,D,20091223,000000,28.51,29.67,28.39,29.64,986397,0
+SYNA.US,D,20091224,000000,29.64,29.94,29.4,29.62,206008,0
+SYNA.US,D,20091228,000000,29.81,29.94,29.49,29.87,434509,0
+SYNA.US,D,20091229,000000,29.87,30.48,29.68,30.14,506825,0
+SYNA.US,D,20091230,000000,30.14,30.6,30,30.23,571063,0
+SYNA.US,D,20091231,000000,30.3,30.88,30.23,30.65,695651,0
+SYNA.US,D,20100104,000000,30.93,32.45,30.9,32.34,1831713,0
+SYNA.US,D,20100105,000000,32.56,33.68,32.3,33.16,1289930,0
+SYNA.US,D,20100106,000000,33.2,33.2,31.83,32.22,896165,0
+SYNA.US,D,20100107,000000,32.25,32.43,31.82,32,830264,0
+SYNA.US,D,20100108,000000,31.8,32.43,31.58,32.4,659138,0
+SYNA.US,D,20100111,000000,32.72,32.76,31.74,32.17,613577,0
+SYNA.US,D,20100112,000000,31.8,31.8,29.8,30.64,1604484,0
+SYNA.US,D,20100113,000000,30.8,30.97,29.96,30.5,888580,0
+SYNA.US,D,20100114,000000,30.55,30.71,30.04,30.42,608149,0
+SYNA.US,D,20100115,000000,30.71,30.85,30.1,30.47,1076647,0
+SYNA.US,D,20100119,000000,30.53,30.61,29.82,30.12,761930,0
+SYNA.US,D,20100120,000000,30.05,30.25,28.89,29.58,1357510,0
+SYNA.US,D,20100121,000000,29.48,30.78,29.2,30.35,1616716,0
+SYNA.US,D,20100122,000000,26.7,28.3,26.35,26.71,5389096,0
+SYNA.US,D,20100125,000000,27.17,27.61,26.09,26.28,1325219,0
+SYNA.US,D,20100126,000000,26.14,26.44,25.14,26.22,1669629,0
+SYNA.US,D,20100127,000000,26.15,26.3,25.62,26.3,1054437,0
+SYNA.US,D,20100128,000000,26.64,26.64,25.73,25.97,1213427,0
+SYNA.US,D,20100129,000000,26.14,26.33,25.2,25.31,1043750,0
+SYNA.US,D,20100201,000000,25.31,26.49,25.19,26.45,1103705,0
+SYNA.US,D,20100202,000000,26.46,26.99,25.85,26.88,845358,0
+SYNA.US,D,20100203,000000,26.82,26.99,26.61,26.88,541498,0
+SYNA.US,D,20100204,000000,26.05,26.44,25.77,26.24,1008336,0
+SYNA.US,D,20100205,000000,26.2,26.57,25.79,25.98,636879,0
+SYNA.US,D,20100208,000000,25.91,26.52,25.51,25.92,358947,0
+SYNA.US,D,20100209,000000,26.46,26.47,25.84,26.09,325411,0
+SYNA.US,D,20100210,000000,26.09,26.25,25.5,25.84,397179,0
+SYNA.US,D,20100211,000000,25.79,26.21,25.54,26.04,538481,0
+SYNA.US,D,20100212,000000,25.86,26.57,25.75,26.56,482751,0
+SYNA.US,D,20100216,000000,26.65,27.01,26.31,27.01,402732,0
+SYNA.US,D,20100217,000000,27.14,27.78,27.02,27.72,521343,0
+SYNA.US,D,20100218,000000,27.62,28,27.23,27.46,546501,0
+SYNA.US,D,20100219,000000,27.49,28.05,27.07,28,570672,0
+SYNA.US,D,20100222,000000,27.97,28.1,27.42,27.65,368087,0
+SYNA.US,D,20100223,000000,27.59,27.67,26.9,27.03,555927,0
+SYNA.US,D,20100224,000000,27.02,27.6,26.87,26.96,368757,0
+SYNA.US,D,20100225,000000,26.8,26.96,26.05,26.71,603140,0
+SYNA.US,D,20100226,000000,26.72,27.01,26.5,26.7,397274,0
+SYNA.US,D,20100301,000000,26.93,27.24,26.45,27.02,669546,0
+SYNA.US,D,20100302,000000,27,27.5,26.88,27.01,814018,0
+SYNA.US,D,20100303,000000,27.13,27.43,26.31,26.48,790408,0
+SYNA.US,D,20100304,000000,26.42,26.63,26.11,26.46,552738,0
+SYNA.US,D,20100305,000000,26.69,26.76,26.48,26.67,442462,0
+SYNA.US,D,20100308,000000,26.68,26.85,26.11,26.2,569498,0
+SYNA.US,D,20100309,000000,26.14,26.38,25.86,26.06,579614,0
+SYNA.US,D,20100310,000000,26.12,26.14,25.68,25.99,497206,0
+SYNA.US,D,20100311,000000,25.9,27.21,25.88,27,857978,0
+SYNA.US,D,20100312,000000,27.2,27.68,27.02,27.35,420707,0
+SYNA.US,D,20100315,000000,27.33,27.74,27.27,27.58,359181,0
+SYNA.US,D,20100316,000000,27.27,27.8,27.25,27.7,510014,0
+SYNA.US,D,20100317,000000,27.75,27.85,27.33,27.5,696899,0
+SYNA.US,D,20100318,000000,27.5,27.76,27.47,27.66,481474,0
+SYNA.US,D,20100319,000000,26.97,27.24,26.04,26.28,1490886,0
+SYNA.US,D,20100322,000000,26.01,26.73,25.93,26.55,1157944,0
+SYNA.US,D,20100323,000000,25.75,25.9,24.9,25.15,2786596,0
+SYNA.US,D,20100324,000000,24.96,25.47,24.96,25.07,1256148,0
+SYNA.US,D,20100325,000000,25.25,25.74,25.06,25.06,787054,0
+SYNA.US,D,20100326,000000,25.12,25.49,24.85,25.4,701810,0
+SYNA.US,D,20100329,000000,25.36,26.49,25.13,26.31,1170993,0
+SYNA.US,D,20100330,000000,25.75,27.5,25.67,27.48,1694261,0
+SYNA.US,D,20100331,000000,27.11,29.31,27.1,27.61,2279480,0
+SYNA.US,D,20100401,000000,27.71,28.46,27.66,28.45,834789,0
+SYNA.US,D,20100405,000000,28.48,29.06,28.31,29.06,427384,0
+SYNA.US,D,20100406,000000,29.25,29.84,28.7,28.94,935411,0
+SYNA.US,D,20100407,000000,28.69,29.07,28.52,28.99,650344,0
+SYNA.US,D,20100408,000000,28.92,29.93,28.64,29.85,917763,0
+SYNA.US,D,20100409,000000,29.2,29.86,28.63,29,1561115,0
+SYNA.US,D,20100412,000000,28.9,28.9,28.3,28.48,877639,0
+SYNA.US,D,20100413,000000,28.48,28.5,27.7,27.9,827270,0
+SYNA.US,D,20100414,000000,27.9,28.48,27.86,28.45,560198,0
+SYNA.US,D,20100415,000000,28.42,29.47,28.42,29.37,876343,0
+SYNA.US,D,20100416,000000,29.5,29.87,29,29.54,1230878,0
+SYNA.US,D,20100419,000000,29.55,30.04,28.45,29.21,1382375,0
+SYNA.US,D,20100420,000000,29.27,30.75,29.27,30.58,1138126,0
+SYNA.US,D,20100421,000000,30.45,30.75,29.81,30.05,590687,0
+SYNA.US,D,20100422,000000,29.77,30.84,29.55,30.5,2068185,0
+SYNA.US,D,20100423,000000,32.99,33.95,32.35,33.35,4324974,0
+SYNA.US,D,20100426,000000,33.31,33.61,31.98,32.2,1292071,0
+SYNA.US,D,20100427,000000,32.2,32.45,31.51,31.76,1259353,0
+SYNA.US,D,20100428,000000,31.76,32.08,31.14,31.53,587281,0
+SYNA.US,D,20100429,000000,31.71,31.87,31.27,31.7,573850,0
+SYNA.US,D,20100430,000000,31.53,32.21,30.61,30.62,879529,0
+SYNA.US,D,20100503,000000,30.6,30.65,29.63,30.65,1171915,0
+SYNA.US,D,20100504,000000,30.25,30.33,29.1,29.35,681179,0
+SYNA.US,D,20100505,000000,29.37,30.37,29,29.6,792016,0
+SYNA.US,D,20100506,000000,29.51,29.81,25.25,27.94,982637,0
+SYNA.US,D,20100507,000000,27.84,28.36,26.58,27.64,723457,0
+SYNA.US,D,20100510,000000,28.75,30.13,28.04,28.59,546606,0
+SYNA.US,D,20100511,000000,28.34,29.38,28.03,28.82,545971,0
+SYNA.US,D,20100512,000000,28.8,29.36,28.69,28.96,576623,0
+SYNA.US,D,20100513,000000,29,29.97,27.98,28.31,800144,0
+SYNA.US,D,20100514,000000,28.09,28.54,27.51,28.06,724261,0
+SYNA.US,D,20100517,000000,28.2,28.57,27.7,28.57,358397,0
+SYNA.US,D,20100518,000000,28.69,28.99,28.01,28.25,532554,0
+SYNA.US,D,20100519,000000,28.16,28.77,27.98,28.49,921703,0
+SYNA.US,D,20100520,000000,27.98,28.75,27.71,28.7,1303860,0
+SYNA.US,D,20100521,000000,28.08,29.8,28.08,29.18,942693,0
+SYNA.US,D,20100524,000000,29.25,29.43,28.82,28.83,750561,0
+SYNA.US,D,20100525,000000,28.39,28.8,27.37,28.69,540061,0
+SYNA.US,D,20100526,000000,28.76,29.37,28.64,28.85,465175,0
+SYNA.US,D,20100527,000000,29.44,30.49,29.38,30.47,604102,0
+SYNA.US,D,20100528,000000,30.4,30.4,29.43,29.92,488444,0
+SYNA.US,D,20100601,000000,29.53,29.98,28.65,28.76,572331,0
+SYNA.US,D,20100602,000000,28.82,29.27,28.52,29.2,376252,0
+SYNA.US,D,20100603,000000,29.09,30.5,28.86,29.56,654646,0
+SYNA.US,D,20100604,000000,28.99,30.32,28.14,28.19,781881,0
+SYNA.US,D,20100607,000000,28.21,28.23,27.26,27.44,817696,0
+SYNA.US,D,20100608,000000,27.44,28,26.53,27.79,774615,0
+SYNA.US,D,20100609,000000,28.04,28.23,27.49,27.64,483299,0
+SYNA.US,D,20100610,000000,28,28.1,27.31,28.02,345713,0
+SYNA.US,D,20100611,000000,27.76,28.1,27.3,27.73,399922,0
+SYNA.US,D,20100614,000000,27.88,28.11,27.25,27.34,320051,0
+SYNA.US,D,20100615,000000,27.43,28.03,27.24,27.9,294059,0
+SYNA.US,D,20100616,000000,27.72,28.59,27.62,28.13,470744,0
+SYNA.US,D,20100617,000000,28.41,28.41,27.63,28.21,315893,0
+SYNA.US,D,20100618,000000,28.42,28.47,27.87,28.04,306549,0
+SYNA.US,D,20100621,000000,28.99,30.2,28.82,29.27,1269096,0
+SYNA.US,D,20100622,000000,29.19,29.96,28.79,28.92,398629,0
+SYNA.US,D,20100623,000000,28.92,29.29,28.57,28.83,247350,0
+SYNA.US,D,20100624,000000,28.64,28.95,28.08,28.12,357209,0
+SYNA.US,D,20100625,000000,28.26,28.77,27.69,28.28,488646,0
+SYNA.US,D,20100628,000000,28.38,28.54,27.99,28.24,327072,0
+SYNA.US,D,20100629,000000,27.84,28.19,27.46,27.54,457146,0
+SYNA.US,D,20100630,000000,27.54,28.04,27.47,27.5,625275,0
+SYNA.US,D,20100701,000000,27.46,27.89,26.54,27.42,901290,0
+SYNA.US,D,20100702,000000,27.51,27.91,26.78,27.69,673714,0
+SYNA.US,D,20100706,000000,27.9,28.2,27.46,27.69,642847,0
+SYNA.US,D,20100707,000000,27.78,28.5,27.62,28.44,545250,0
+SYNA.US,D,20100708,000000,28.7,28.99,28.03,28.74,529992,0
+SYNA.US,D,20100709,000000,28.62,29.33,28.51,29.06,544760,0
+SYNA.US,D,20100712,000000,28.91,29.09,28.57,28.83,273957,0
+SYNA.US,D,20100713,000000,28.99,29.43,28.58,29.23,512138,0
+SYNA.US,D,20100714,000000,29.12,29.81,29.07,29.45,401360,0
+SYNA.US,D,20100715,000000,29.49,30.24,29.41,29.98,529794,0
+SYNA.US,D,20100716,000000,29.76,30.19,29.17,29.2,293676,0
+SYNA.US,D,20100719,000000,29.35,30.21,29.35,29.83,567883,0
+SYNA.US,D,20100720,000000,29.45,30.19,28.88,30.04,439070,0
+SYNA.US,D,20100721,000000,30.16,30.24,29.65,29.75,261327,0
+SYNA.US,D,20100722,000000,30.09,30.5,29.92,30.34,736663,0
+SYNA.US,D,20100723,000000,30.17,31.63,29.98,31.48,820559,0
+SYNA.US,D,20100726,000000,31.63,33,31.29,33,1055476,0
+SYNA.US,D,20100727,000000,32.96,33.33,32.4,32.49,772037,0
+SYNA.US,D,20100728,000000,32.57,32.73,31.67,31.78,479638,0
+SYNA.US,D,20100729,000000,31.92,31.95,31.32,31.45,865584,0
+SYNA.US,D,20100730,000000,31.1,31.65,30.51,31.3,1175800,0
+SYNA.US,D,20100802,000000,31.61,31.9,31.32,31.73,413414,0
+SYNA.US,D,20100803,000000,31.45,31.59,30.53,30.7,601526,0
+SYNA.US,D,20100804,000000,30.89,30.93,30.45,30.66,395494,0
+SYNA.US,D,20100805,000000,30.43,30.5,29.75,29.79,389336,0
+SYNA.US,D,20100806,000000,29.5,29.97,29.32,29.76,354071,0
+SYNA.US,D,20100809,000000,29.77,30.2,29.21,29.69,469525,0
+SYNA.US,D,20100810,000000,29.23,29.44,28.74,29.15,516598,0
+SYNA.US,D,20100811,000000,28.72,28.84,28.18,28.64,533671,0
+SYNA.US,D,20100812,000000,28.26,28.45,27.91,28.28,427284,0
+SYNA.US,D,20100813,000000,28.14,28.32,28.01,28.05,372138,0
+SYNA.US,D,20100816,000000,27.98,28.64,27.78,28.3,288853,0
+SYNA.US,D,20100817,000000,28.57,29.09,28.41,28.44,458505,0
+SYNA.US,D,20100818,000000,28.47,28.82,28.38,28.5,300708,0
+SYNA.US,D,20100819,000000,28.49,28.64,27.91,28.02,421352,0
+SYNA.US,D,20100820,000000,27.94,28.15,27.83,28.04,374471,0
+SYNA.US,D,20100823,000000,28.2,28.36,27.59,27.63,326667,0
+SYNA.US,D,20100824,000000,27.47,28.67,27.22,28.33,863285,0
+SYNA.US,D,20100825,000000,28.12,28.82,27.7,28.15,687981,0
+SYNA.US,D,20100826,000000,28.3,28.63,27.9,28.07,459147,0
+SYNA.US,D,20100827,000000,28.32,28.62,27.84,28.01,462626,0
+SYNA.US,D,20100830,000000,27.92,28.44,26.96,26.98,697252,0
+SYNA.US,D,20100831,000000,26.93,26.96,25.98,26.37,1192516,0
+SYNA.US,D,20100901,000000,26.65,26.75,25.19,26.11,1476988,0
+SYNA.US,D,20100902,000000,26.04,26.59,25.78,26.35,586235,0
+SYNA.US,D,20100903,000000,26.72,27.12,26.5,26.53,488110,0
+SYNA.US,D,20100907,000000,26.55,26.78,26.21,26.49,575509,0
+SYNA.US,D,20100908,000000,26.53,26.9,25.66,25.78,965240,0
+SYNA.US,D,20100909,000000,26.03,26.24,25.23,25.61,747658,0
+SYNA.US,D,20100910,000000,25.6,25.69,24.97,25.17,460192,0
+SYNA.US,D,20100913,000000,25.22,25.95,25.22,25.79,698679,0
+SYNA.US,D,20100914,000000,25.68,26.39,25.49,25.82,477014,0
+SYNA.US,D,20100915,000000,25.81,26.63,25.61,26.43,505016,0
+SYNA.US,D,20100916,000000,26.41,26.84,26.19,26.5,345950,0
+SYNA.US,D,20100917,000000,26.95,27.24,26.55,27,794340,0
+SYNA.US,D,20100920,000000,27.04,27.85,27.03,27.74,594287,0
+SYNA.US,D,20100921,000000,27.74,28.33,27.74,27.83,673449,0
+SYNA.US,D,20100922,000000,27.73,28.19,27.34,27.43,630020,0
+SYNA.US,D,20100923,000000,27.39,27.55,26.86,27.03,559515,0
+SYNA.US,D,20100924,000000,27.33,28.08,27.19,27.74,398929,0
+SYNA.US,D,20100927,000000,27.82,28,27.47,27.68,343933,0
+SYNA.US,D,20100928,000000,27.64,28.04,27.1,27.98,453456,0
+SYNA.US,D,20100929,000000,27.93,28.9,27.86,28.47,472290,0
+SYNA.US,D,20100930,000000,28.58,28.83,27.63,28.14,380190,0
+SYNA.US,D,20101001,000000,28.45,28.45,26.52,27,1057012,0
+SYNA.US,D,20101004,000000,26.84,26.89,26.11,26.68,736765,0
+SYNA.US,D,20101005,000000,26.92,27.49,26.58,27.16,642534,0
+SYNA.US,D,20101006,000000,27.08,27.37,26.25,26.59,440345,0
+SYNA.US,D,20101007,000000,26.05,26.5,25.27,26.11,1228800,0
+SYNA.US,D,20101008,000000,26.01,26.71,25.69,26.07,627055,0
+SYNA.US,D,20101011,000000,26.13,26.26,25.77,25.83,430880,0
+SYNA.US,D,20101012,000000,23.91,25.7,23.82,25.06,2479325,0
+SYNA.US,D,20101013,000000,25.15,25.63,25.02,25.55,865431,0
+SYNA.US,D,20101014,000000,25.53,26.47,25.15,25.85,1221947,0
+SYNA.US,D,20101015,000000,26.26,26.26,25.44,25.57,663483,0
+SYNA.US,D,20101018,000000,26.9,26.9,25.35,25.47,2222763,0
+SYNA.US,D,20101019,000000,25.35,25.96,25.3,25.8,1531931,0
+SYNA.US,D,20101020,000000,25.76,26.38,25.59,26.08,903445,0
+SYNA.US,D,20101021,000000,26.21,26.84,26.17,26.54,1379252,0
+SYNA.US,D,20101022,000000,26.6,27.89,26.52,26.81,1037520,0
+SYNA.US,D,20101025,000000,26.8,26.93,26.43,26.74,675905,0
+SYNA.US,D,20101026,000000,26.73,27.26,26.45,26.86,1153584,0
+SYNA.US,D,20101027,000000,26.6,27.27,26.43,27.14,825100,0
+SYNA.US,D,20101028,000000,27.09,27.42,26.72,27.08,698459,0
+SYNA.US,D,20101029,000000,26.93,27.25,26.81,26.93,526988,0
+SYNA.US,D,20101101,000000,27,27.2,26.51,26.78,902675,0
+SYNA.US,D,20101102,000000,26.82,28.09,26.82,27.87,1362605,0
+SYNA.US,D,20101103,000000,28.02,28.9,27.92,28.67,1332980,0
+SYNA.US,D,20101104,000000,28.9,29.3,28.51,29.25,1299408,0
+SYNA.US,D,20101105,000000,29.15,29.25,28.93,29.16,545091,0
+SYNA.US,D,20101108,000000,29.16,29.47,28.96,29.12,416894,0
+SYNA.US,D,20101109,000000,29.29,29.29,28.85,28.93,417323,0
+SYNA.US,D,20101110,000000,28.91,28.91,28.45,28.8,463069,0
+SYNA.US,D,20101111,000000,28.47,29.18,28.2,28.96,406209,0
+SYNA.US,D,20101112,000000,28.49,29.2,28.4,28.64,621445,0
+SYNA.US,D,20101115,000000,28.71,28.95,28.34,28.36,516763,0
+SYNA.US,D,20101116,000000,28.33,28.59,27.91,28.03,571616,0
+SYNA.US,D,20101117,000000,28.14,28.3,27.47,27.75,704156,0
+SYNA.US,D,20101118,000000,28.1,28.3,28.01,28.02,546847,0
+SYNA.US,D,20101119,000000,28.02,28.38,27.89,27.97,520190,0
+SYNA.US,D,20101122,000000,28,28.18,27.59,27.8,683419,0
+SYNA.US,D,20101123,000000,27.55,27.96,27.44,27.87,389469,0
+SYNA.US,D,20101124,000000,28,28.34,27.86,28.3,384064,0
+SYNA.US,D,20101126,000000,28.29,28.41,27.81,27.96,108961,0
+SYNA.US,D,20101129,000000,27.77,28.19,27.65,28.16,440068,0
+SYNA.US,D,20101130,000000,28,28.73,27.84,28.5,1150377,0
+SYNA.US,D,20101201,000000,28.85,29.3,28.83,29.17,788097,0
+SYNA.US,D,20101202,000000,29.15,29.42,29,29.25,471196,0
+SYNA.US,D,20101203,000000,29.13,29.74,28.91,29.53,491787,0
+SYNA.US,D,20101206,000000,29.57,30.09,29.38,30.03,743954,0
+SYNA.US,D,20101207,000000,30.16,30.19,29.77,29.86,459823,0
+SYNA.US,D,20101208,000000,30,30.18,29.81,29.99,511255,0
+SYNA.US,D,20101209,000000,30.15,30.15,29.95,30.05,593742,0
+SYNA.US,D,20101210,000000,30.16,30.65,30.01,30.36,959262,0
+SYNA.US,D,20101213,000000,30.56,30.69,29.87,29.87,661655,0
+SYNA.US,D,20101214,000000,29.87,30.37,29.8,30.02,598762,0
+SYNA.US,D,20101215,000000,29.92,30.59,29.81,30.14,604055,0
+SYNA.US,D,20101216,000000,30.22,30.34,29.99,30.25,421574,0
+SYNA.US,D,20101217,000000,30.11,30.5,29.86,30.42,587912,0
+SYNA.US,D,20101220,000000,30.5,30.96,30.25,30.48,789943,0
+SYNA.US,D,20101221,000000,30.4,30.57,29.74,29.87,604977,0
+SYNA.US,D,20101222,000000,29.94,30.08,29.68,30.02,342429,0
+SYNA.US,D,20101223,000000,30,30.08,29.44,29.52,391589,0
+SYNA.US,D,20101227,000000,29.5,29.66,29.18,29.55,238855,0
+SYNA.US,D,20101228,000000,29.47,29.54,28.71,29.39,637788,0
+SYNA.US,D,20101229,000000,29.53,30.16,29.5,29.85,380366,0
+SYNA.US,D,20101230,000000,29.89,30.08,29.4,29.63,589773,0
+SYNA.US,D,20101231,000000,29.45,29.71,29.33,29.38,303610,0
+SYNA.US,D,20110103,000000,29.5,30.95,29.43,30.72,626324,0
+SYNA.US,D,20110104,000000,30.6,30.9,30.5,30.79,506641,0
+SYNA.US,D,20110105,000000,30.7,31.63,30.63,31.51,899696,0
+SYNA.US,D,20110106,000000,31.34,31.5,30.79,30.93,697022,0
+SYNA.US,D,20110107,000000,30.8,31.75,30.49,31.01,514637,0
+SYNA.US,D,20110110,000000,30.88,30.93,30.33,30.7,377722,0
+SYNA.US,D,20110111,000000,30.67,30.67,30.22,30.39,355836,0
+SYNA.US,D,20110112,000000,30.63,30.63,30.11,30.57,405691,0
+SYNA.US,D,20110113,000000,30.59,31.04,30.41,31.03,414985,0
+SYNA.US,D,20110114,000000,31.15,31.73,30.96,31.73,612624,0
+SYNA.US,D,20110118,000000,31.64,31.8,31.4,31.65,405243,0
+SYNA.US,D,20110119,000000,31.76,32.18,30.94,31.3,799564,0
+SYNA.US,D,20110120,000000,31,32.24,30.92,32.05,1404808,0
+SYNA.US,D,20110121,000000,29.86,29.95,28.22,28.55,4841307,0
+SYNA.US,D,20110124,000000,28.44,28.64,27.85,27.99,950200,0
+SYNA.US,D,20110125,000000,27.81,28.77,27.81,28.4,780511,0
+SYNA.US,D,20110126,000000,28.4,28.73,27.94,28.55,612835,0
+SYNA.US,D,20110127,000000,28.57,28.71,28.4,28.57,404397,0
+SYNA.US,D,20110128,000000,28.5,28.7,28.11,28.36,603723,0
+SYNA.US,D,20110131,000000,28.44,28.6,28.27,28.46,556571,0
+SYNA.US,D,20110201,000000,28.5,29.22,28.44,28.84,605501,0
+SYNA.US,D,20110202,000000,28.56,29.25,28.51,29.01,584817,0
+SYNA.US,D,20110203,000000,29.09,29.39,28.86,29.19,518829,0
+SYNA.US,D,20110204,000000,29.05,29.34,28.91,29.12,380354,0
+SYNA.US,D,20110207,000000,29.11,29.5,28.74,29.04,463292,0
+SYNA.US,D,20110208,000000,29.05,29.29,28.69,29.27,312972,0
+SYNA.US,D,20110209,000000,29.04,29.46,28.92,29.11,401035,0
+SYNA.US,D,20110210,000000,29.07,29.25,28.84,29.08,251279,0
+SYNA.US,D,20110211,000000,28.92,29.6,28.9,29.43,279477,0
+SYNA.US,D,20110214,000000,29.53,31.49,29.53,30.99,1135031,0
+SYNA.US,D,20110215,000000,30.49,31.2,30.47,30.94,778753,0
+SYNA.US,D,20110216,000000,30.9,31.5,30.83,31.22,469282,0
+SYNA.US,D,20110218,000000,31.31,31.31,30.29,30.64,499682,0
+SYNA.US,D,20110222,000000,30.59,30.75,29.98,30.23,611284,0
+SYNA.US,D,20110223,000000,30.41,30.5,29.19,29.87,882476,0
+SYNA.US,D,20110224,000000,29.76,30.03,29.21,29.53,638521,0
+SYNA.US,D,20110225,000000,29.45,30.27,29.45,30.22,285586,0
+SYNA.US,D,20110228,000000,30.1,30.25,29.36,29.5,439096,0
+SYNA.US,D,20110301,000000,29.59,30.21,29.14,29.16,456972,0
+SYNA.US,D,20110302,000000,29.22,29.8,29.14,29.19,262574,0
+SYNA.US,D,20110303,000000,29.5,29.99,29.43,29.75,233443,0
+SYNA.US,D,20110304,000000,29.72,29.9,28.93,29.04,412965,0
+SYNA.US,D,20110307,000000,29.18,29.4,27.6,28.16,1143043,0
+SYNA.US,D,20110308,000000,28.2,28.67,27.91,28.38,286306,0
+SYNA.US,D,20110309,000000,28.42,28.42,27.55,27.67,488370,0
+SYNA.US,D,20110310,000000,27.5,28.28,27.18,27.83,606511,0
+SYNA.US,D,20110311,000000,27.77,27.92,27.53,27.68,266542,0
+SYNA.US,D,20110314,000000,27.5,27.93,27.41,27.73,287706,0
+SYNA.US,D,20110315,000000,27.01,27.55,27,27.39,377662,0
+SYNA.US,D,20110316,000000,27.27,27.49,26.52,26.74,532410,0
+SYNA.US,D,20110317,000000,27.26,27.27,26.6,26.61,369800,0
+SYNA.US,D,20110318,000000,26.74,27.05,26.52,26.85,356451,0
+SYNA.US,D,20110321,000000,26.96,27.49,26.87,27.06,371197,0
+SYNA.US,D,20110322,000000,27.08,27.29,27,27,204139,0
+SYNA.US,D,20110323,000000,26.92,27.02,26.7,26.78,335878,0
+SYNA.US,D,20110324,000000,26.9,26.97,26.61,26.78,415523,0
+SYNA.US,D,20110325,000000,26.74,27.19,26.74,26.98,277424,0
+SYNA.US,D,20110328,000000,27.14,27.33,26.92,27,187083,0
+SYNA.US,D,20110329,000000,27,27.41,26.8,27.32,187322,0
+SYNA.US,D,20110330,000000,27.27,27.51,27.22,27.45,336668,0
+SYNA.US,D,20110331,000000,27.51,27.51,26.96,27.02,266430,0
+SYNA.US,D,20110401,000000,27.22,27.22,25.55,25.6,1106034,0
+SYNA.US,D,20110404,000000,25.87,26.06,24.94,25.2,735482,0
+SYNA.US,D,20110405,000000,25.16,26,25.08,25.14,610058,0
+SYNA.US,D,20110406,000000,25.44,25.98,25.02,25.95,650339,0
+SYNA.US,D,20110407,000000,25.99,26.64,25.86,25.93,380717,0
+SYNA.US,D,20110408,000000,26.13,26.13,25.18,25.2,448932,0
+SYNA.US,D,20110411,000000,25.2,25.95,25.2,25.91,333500,0
+SYNA.US,D,20110412,000000,25.76,25.95,25.26,25.45,332364,0
+SYNA.US,D,20110413,000000,25.54,25.83,25.41,25.66,244283,0
+SYNA.US,D,20110414,000000,25.5,25.88,25.4,25.69,224777,0
+SYNA.US,D,20110415,000000,25.59,26.07,25.35,25.98,529797,0
+SYNA.US,D,20110418,000000,25.7,25.7,25.15,25.61,373153,0
+SYNA.US,D,20110419,000000,25.49,26.13,25.28,26.04,509304,0
+SYNA.US,D,20110420,000000,26.42,27.09,26.28,26.99,589429,0
+SYNA.US,D,20110421,000000,27.01,27.95,26.78,27.94,800083,0
+SYNA.US,D,20110425,000000,27.6,28.41,27.35,27.95,757994,0
+SYNA.US,D,20110426,000000,27.91,28.21,27.72,28.11,469481,0
+SYNA.US,D,20110427,000000,28.07,28.66,27.89,28.65,558055,0
+SYNA.US,D,20110428,000000,28.51,29.2,28.31,28.82,453334,0
+SYNA.US,D,20110429,000000,28.82,29.12,28.39,28.42,283414,0
+SYNA.US,D,20110502,000000,28.34,28.72,28.2,28.36,467447,0
+SYNA.US,D,20110503,000000,28.22,28.29,27.55,27.93,389159,0
+SYNA.US,D,20110504,000000,27.89,28.19,27.75,27.87,399542,0
+SYNA.US,D,20110505,000000,27.79,28.4,27.52,28.21,530183,0
+SYNA.US,D,20110506,000000,28.15,28.84,28.12,28.43,338234,0
+SYNA.US,D,20110509,000000,28.33,28.73,28.04,28.63,381866,0
+SYNA.US,D,20110510,000000,28.77,29.2,28.63,29.09,474847,0
+SYNA.US,D,20110511,000000,29.15,29.24,28.7,28.95,271375,0
+SYNA.US,D,20110512,000000,28.89,29.58,28.67,29.36,582250,0
+SYNA.US,D,20110513,000000,29.31,29.5,28.76,28.91,551735,0
+SYNA.US,D,20110516,000000,28.77,29.36,28.77,29.26,557894,0
+SYNA.US,D,20110517,000000,29.06,29.56,28.9,29.32,409846,0
+SYNA.US,D,20110518,000000,29.33,30.3,29.12,30.17,480617,0
+SYNA.US,D,20110519,000000,30.08,30.22,29.32,29.38,522498,0
+SYNA.US,D,20110520,000000,29.28,29.35,29.1,29.21,648241,0
+SYNA.US,D,20110523,000000,28.78,29.01,28.24,28.38,573688,0
+SYNA.US,D,20110524,000000,28.57,28.57,27.8,27.82,466725,0
+SYNA.US,D,20110525,000000,27.84,28.09,27.69,28.03,215457,0
+SYNA.US,D,20110526,000000,28.12,28.25,27.77,28.07,329315,0
+SYNA.US,D,20110527,000000,28.2,28.23,27.81,27.87,247040,0
+SYNA.US,D,20110531,000000,28.2,28.34,27.89,28.05,295574,0
+SYNA.US,D,20110601,000000,28,28.05,27.33,27.36,374999,0
+SYNA.US,D,20110602,000000,27.36,27.61,27.03,27.11,581913,0
+SYNA.US,D,20110603,000000,26.83,27.26,26.78,26.85,304053,0
+SYNA.US,D,20110606,000000,26.99,27.38,26.88,27.01,394722,0
+SYNA.US,D,20110607,000000,27.14,27.19,26.66,26.71,296706,0
+SYNA.US,D,20110608,000000,26.66,26.88,26.5,26.75,342895,0
+SYNA.US,D,20110609,000000,26.73,27.02,26.56,26.85,511239,0
+SYNA.US,D,20110610,000000,26.7,26.85,26.2,26.47,453487,0
+SYNA.US,D,20110613,000000,26.49,26.77,26.36,26.57,345861,0
+SYNA.US,D,20110614,000000,26.75,27.12,26.65,26.97,253823,0
+SYNA.US,D,20110615,000000,26.75,27.36,26.71,27,500980,0
+SYNA.US,D,20110616,000000,26.97,27.4,26.56,26.61,760627,0
+SYNA.US,D,20110617,000000,26.78,26.99,26.02,26.06,414197,0
+SYNA.US,D,20110620,000000,26,26.23,25.64,25.71,411094,0
+SYNA.US,D,20110621,000000,25.87,26.24,25.86,26.06,765994,0
+SYNA.US,D,20110622,000000,25.99,26.22,25.71,25.72,198244,0
+SYNA.US,D,20110623,000000,25.6,26.41,25.55,26.14,379747,0
+SYNA.US,D,20110624,000000,26.18,26.18,24.92,25.02,424988,0
+SYNA.US,D,20110627,000000,25.03,25.12,24.78,24.8,580199,0
+SYNA.US,D,20110628,000000,24.92,24.99,24.56,24.68,423069,0
+SYNA.US,D,20110629,000000,24.79,25.17,24.66,24.9,281429,0
+SYNA.US,D,20110630,000000,25.14,25.84,25.01,25.74,387384,0
+SYNA.US,D,20110701,000000,25.81,26.05,25.51,25.91,322060,0
+SYNA.US,D,20110705,000000,25.85,25.9,25.21,25.7,277656,0
+SYNA.US,D,20110706,000000,25.63,26.01,25.34,25.72,314043,0
+SYNA.US,D,20110707,000000,25.83,26.15,25.34,25.41,405640,0
+SYNA.US,D,20110708,000000,25.21,25.68,25.2,25.61,486730,0
+SYNA.US,D,20110711,000000,25.43,25.7,24.82,25,347518,0
+SYNA.US,D,20110712,000000,24.82,25,24.37,24.47,379010,0
+SYNA.US,D,20110713,000000,24.55,25.04,24.55,24.72,465121,0
+SYNA.US,D,20110714,000000,24.72,24.93,24.3,24.34,362783,0
+SYNA.US,D,20110715,000000,24.45,24.71,24.2,24.55,314282,0
+SYNA.US,D,20110718,000000,24.43,24.58,24.05,24.17,291475,0
+SYNA.US,D,20110719,000000,24.27,24.72,24.27,24.64,326166,0
+SYNA.US,D,20110720,000000,24.62,24.75,24.01,24.15,228659,0
+SYNA.US,D,20110721,000000,24.14,24.46,23.86,24.36,213873,0
+SYNA.US,D,20110722,000000,24.38,24.92,24.33,24.84,363929,0
+SYNA.US,D,20110725,000000,24.6,25.61,24.52,25.22,617704,0
+SYNA.US,D,20110726,000000,25.29,25.42,24.92,25.07,389505,0
+SYNA.US,D,20110727,000000,24.79,24.97,24.27,24.32,608622,0
+SYNA.US,D,20110728,000000,24.29,24.77,23.94,24.75,731773,0
+SYNA.US,D,20110729,000000,23.52,25.42,23.14,24.57,983434,0
+SYNA.US,D,20110801,000000,25.03,25.53,24.23,25.04,532592,0
+SYNA.US,D,20110802,000000,24.87,25.37,24.7,24.84,605160,0
+SYNA.US,D,20110803,000000,25.01,25.3,24.4,25.23,456408,0
+SYNA.US,D,20110804,000000,24.79,25.34,23.75,23.75,725618,0
+SYNA.US,D,20110805,000000,24.02,24.16,22.82,23.29,934716,0
+SYNA.US,D,20110808,000000,22.55,23.5,22.34,22.59,1020346,0
+SYNA.US,D,20110809,000000,22.92,24.29,22.49,24.28,794274,0
+SYNA.US,D,20110810,000000,24,24.4,23.56,23.72,706436,0
+SYNA.US,D,20110811,000000,23.75,24.8,23.67,24.47,700205,0
+SYNA.US,D,20110812,000000,24.79,25,24.17,24.41,499338,0
+SYNA.US,D,20110815,000000,24.6,24.83,24.31,24.8,190253,0
+SYNA.US,D,20110816,000000,24.55,24.66,24.16,24.36,325714,0
+SYNA.US,D,20110817,000000,24.42,24.52,24,24.29,245347,0
+SYNA.US,D,20110818,000000,23.64,24,23.03,23.32,464335,0
+SYNA.US,D,20110819,000000,22.57,23.56,22.52,23.21,319634,0
+SYNA.US,D,20110822,000000,23.59,23.95,23.19,23.44,356000,0
+SYNA.US,D,20110823,000000,23.59,25.03,23.29,25.02,428181,0
+SYNA.US,D,20110824,000000,24.95,25.62,24.86,25.44,309100,0
+SYNA.US,D,20110825,000000,25.52,25.57,24.8,24.9,277907,0
+SYNA.US,D,20110826,000000,24.77,25.46,24.49,25.23,329639,0
+SYNA.US,D,20110829,000000,25.48,26.21,25.1,26.06,318520,0
+SYNA.US,D,20110830,000000,25.99,26.06,25.22,25.25,342933,0
+SYNA.US,D,20110831,000000,25.46,25.73,24.36,24.43,488079,0
+SYNA.US,D,20110901,000000,24.44,25.01,23.75,23.84,491072,0
+SYNA.US,D,20110902,000000,23.82,24.14,23.28,23.44,291979,0
+SYNA.US,D,20110906,000000,23.02,23.4,22.85,23.33,279029,0
+SYNA.US,D,20110907,000000,23.58,24.31,23.51,24.28,279921,0
+SYNA.US,D,20110908,000000,24.06,24.71,24.02,24.19,308017,0
+SYNA.US,D,20110909,000000,23.97,24.51,23.85,24.41,345169,0
+SYNA.US,D,20110912,000000,24.28,25.22,24.08,24.82,324263,0
+SYNA.US,D,20110913,000000,24.82,25.27,24.64,25.04,254136,0
+SYNA.US,D,20110914,000000,25.34,26.1,25.13,25.65,279809,0
+SYNA.US,D,20110915,000000,25.77,25.85,25.41,25.7,278903,0
+SYNA.US,D,20110916,000000,25.74,25.82,25.14,25.32,493563,0
+SYNA.US,D,20110919,000000,24.73,25.14,24.28,24.38,496822,0
+SYNA.US,D,20110920,000000,24.54,24.54,23.44,23.44,693785,0
+SYNA.US,D,20110921,000000,23.52,23.98,22.88,22.91,340553,0
+SYNA.US,D,20110922,000000,22.48,22.87,21.97,22.44,432828,0
+SYNA.US,D,20110923,000000,22.49,23.07,22.43,22.93,307737,0
+SYNA.US,D,20110926,000000,23.2,23.31,22.65,23.26,205164,0
+SYNA.US,D,20110927,000000,23.33,23.98,23.33,23.68,522450,0
+SYNA.US,D,20110928,000000,23.72,23.81,23.25,23.25,366950,0
+SYNA.US,D,20110929,000000,23.54,23.76,23.18,23.66,289532,0
+SYNA.US,D,20110930,000000,23.47,25.27,23.47,23.9,891507,0
+SYNA.US,D,20111003,000000,23.67,24.3,23.22,23.22,490440,0
+SYNA.US,D,20111004,000000,23.01,24.69,23,24.66,480270,0
+SYNA.US,D,20111005,000000,24.62,25.69,24.25,25.63,576525,0
+SYNA.US,D,20111006,000000,25.57,26.42,25.33,26.37,977578,0
+SYNA.US,D,20111007,000000,26.28,26.96,25.97,26.31,695247,0
+SYNA.US,D,20111010,000000,26.79,27.54,26.71,27.49,820192,0
+SYNA.US,D,20111011,000000,27.86,29.92,27.58,28.4,1654995,0
+SYNA.US,D,20111012,000000,28.65,28.84,27.96,28.38,422432,0
+SYNA.US,D,20111013,000000,28.32,28.88,28.04,28.63,270876,0
+SYNA.US,D,20111014,000000,28.85,29.1,28.48,28.97,239582,0
+SYNA.US,D,20111017,000000,29,29,28.02,28.2,287764,0
+SYNA.US,D,20111018,000000,27.99,28.95,27.77,28.85,461103,0
+SYNA.US,D,20111019,000000,28.75,28.87,28.25,28.31,361598,0
+SYNA.US,D,20111020,000000,28.2,28.46,26.96,27.02,1261339,0
+SYNA.US,D,20111021,000000,30,32.88,30,32.18,3957358,0
+SYNA.US,D,20111024,000000,32.15,32.76,31.86,32.53,805890,0
+SYNA.US,D,20111025,000000,31.88,33.35,31.8,32.57,1227493,0
+SYNA.US,D,20111026,000000,32.32,33.48,32.13,33.11,1167834,0
+SYNA.US,D,20111027,000000,33.52,34.93,33.38,34.47,722814,0
+SYNA.US,D,20111028,000000,34.26,34.68,33.81,34.17,688294,0
+SYNA.US,D,20111031,000000,33.44,34.38,32.93,33.79,391810,0
+SYNA.US,D,20111101,000000,32.82,33.49,31.94,32.17,629231,0
+SYNA.US,D,20111102,000000,32.57,33.41,32.28,33.37,586165,0
+SYNA.US,D,20111103,000000,33.62,34.2,32.74,34.13,436380,0
+SYNA.US,D,20111104,000000,33.67,34.94,33.6,34.64,796216,0
+SYNA.US,D,20111107,000000,34.6,34.64,33.81,34.27,385984,0
+SYNA.US,D,20111108,000000,34.37,34.47,32.82,33.48,756864,0
+SYNA.US,D,20111109,000000,32.83,33.18,32.01,32.06,516607,0
+SYNA.US,D,20111110,000000,32.42,32.73,31.83,32.39,242080,0
+SYNA.US,D,20111111,000000,32.76,33.73,32.62,33.3,294120,0
+SYNA.US,D,20111114,000000,33.25,33.56,32.83,33.03,202509,0
+SYNA.US,D,20111115,000000,33.16,34.08,32.82,33.67,405367,0
+SYNA.US,D,20111116,000000,33.22,34.31,33.22,33.51,391136,0
+SYNA.US,D,20111117,000000,33.39,33.87,33.23,33.34,650070,0
+SYNA.US,D,20111118,000000,33.3,33.81,32.91,33.29,591265,0
+SYNA.US,D,20111121,000000,32.64,32.9,32.16,32.46,294363,0
+SYNA.US,D,20111122,000000,32.04,32.5,31.56,32.07,358416,0
+SYNA.US,D,20111123,000000,31.75,31.78,31,31.11,443986,0
+SYNA.US,D,20111125,000000,30.83,31.45,30.62,30.62,107999,0
+SYNA.US,D,20111128,000000,31.43,31.9,30.92,31.35,432199,0
+SYNA.US,D,20111129,000000,31.41,31.49,30.72,31.02,229728,0
+SYNA.US,D,20111130,000000,31.89,32.54,31.67,32.46,436097,0
+SYNA.US,D,20111201,000000,32.33,32.91,32.05,32.28,378804,0
+SYNA.US,D,20111202,000000,32.69,32.78,32.06,32.21,310889,0
+SYNA.US,D,20111205,000000,32.92,32.98,32,32.34,342623,0
+SYNA.US,D,20111206,000000,32.34,32.83,32.12,32.6,404468,0
+SYNA.US,D,20111207,000000,32.72,34.22,32.32,33.41,1134382,0
+SYNA.US,D,20111208,000000,33.51,34.11,33,33.62,450709,0
+SYNA.US,D,20111209,000000,33.47,33.94,33.26,33.78,450318,0
+SYNA.US,D,20111212,000000,33.22,33.7,32.25,32.47,657783,0
+SYNA.US,D,20111213,000000,32.04,33,31.83,32.01,514402,0
+SYNA.US,D,20111214,000000,31.79,31.92,30.63,30.72,422840,0
+SYNA.US,D,20111215,000000,31.02,31.42,30.42,30.61,574116,0
+SYNA.US,D,20111216,000000,30.23,31.33,29.85,30.74,803526,0
+SYNA.US,D,20111219,000000,30.79,31.2,29.4,29.47,423368,0
+SYNA.US,D,20111220,000000,29.51,30.25,29.51,30,364791,0
+SYNA.US,D,20111221,000000,30.1,30.75,29.45,30.11,336607,0
+SYNA.US,D,20111222,000000,29.87,30.73,29.87,30.44,232753,0
+SYNA.US,D,20111223,000000,30.35,30.56,30.01,30.22,219994,0
+SYNA.US,D,20111227,000000,30.19,30.5,29.95,30.27,278441,0
+SYNA.US,D,20111228,000000,29.79,30.25,29.6,29.88,327826,0
+SYNA.US,D,20111229,000000,29.83,30.59,29.83,30.52,293963,0
+SYNA.US,D,20111230,000000,30.4,30.74,30.13,30.15,221057,0
+SYNA.US,D,20120103,000000,30.88,31.24,30.23,30.29,341818,0
+SYNA.US,D,20120104,000000,30.38,30.73,30,30.48,342264,0
+SYNA.US,D,20120105,000000,30.2,32.28,30.2,31.62,532113,0
+SYNA.US,D,20120106,000000,31.02,32.23,31.02,31.89,345249,0
+SYNA.US,D,20120109,000000,31.91,32.78,31.79,32.07,392690,0
+SYNA.US,D,20120110,000000,32.33,32.48,31.57,31.7,329055,0
+SYNA.US,D,20120111,000000,31.57,31.94,31.18,31.86,217866,0
+SYNA.US,D,20120112,000000,32.02,33.76,31.85,33.29,723204,0
+SYNA.US,D,20120113,000000,32.84,33.25,32.47,32.86,237967,0
+SYNA.US,D,20120117,000000,32.93,33.98,32.63,32.91,419586,0
+SYNA.US,D,20120118,000000,32.85,33.19,32.27,33.08,563504,0
+SYNA.US,D,20120119,000000,33.35,33.36,32.71,32.76,348672,0
+SYNA.US,D,20120120,000000,32.72,33,32.38,32.74,400304,0
+SYNA.US,D,20120123,000000,32.58,33.66,32.57,33.31,338443,0
+SYNA.US,D,20120124,000000,32.78,34.11,32.7,34.02,366662,0
+SYNA.US,D,20120125,000000,33.76,34.45,33.5,34.26,324146,0
+SYNA.US,D,20120126,000000,34.18,34.59,33.41,34.34,686481,0
+SYNA.US,D,20120127,000000,33.46,37.81,33.08,36.98,2049772,0
+SYNA.US,D,20120130,000000,36.98,37.61,36.55,37.2,509368,0
+SYNA.US,D,20120131,000000,37.43,38.82,36.82,38.3,1254649,0
+SYNA.US,D,20120201,000000,38.29,39.28,38.08,38.96,1309123,0
+SYNA.US,D,20120202,000000,38.66,39.03,37.15,37.33,718423,0
+SYNA.US,D,20120203,000000,37.95,38.5,37.57,38.05,518276,0
+SYNA.US,D,20120206,000000,37.56,38.29,37.55,38.03,616756,0
+SYNA.US,D,20120207,000000,37.93,39,37.69,38.76,550355,0
+SYNA.US,D,20120208,000000,38.87,39.1,38.73,38.79,508985,0
+SYNA.US,D,20120209,000000,38.97,39.05,37.8,38.02,542670,0
+SYNA.US,D,20120210,000000,37.59,37.84,37.35,37.4,289191,0
+SYNA.US,D,20120213,000000,37.99,38.05,37.2,37.65,384134,0
+SYNA.US,D,20120214,000000,37.36,37.93,37.31,37.85,258571,0
+SYNA.US,D,20120215,000000,37.91,38,37.06,37.32,455614,0
+SYNA.US,D,20120216,000000,37.33,37.82,37.12,37.81,501274,0
+SYNA.US,D,20120217,000000,37.83,38.12,37.56,37.79,266690,0
+SYNA.US,D,20120221,000000,38,38.2,37.02,37.69,170682,0
+SYNA.US,D,20120222,000000,37.71,38.09,37.13,37.4,252838,0
+SYNA.US,D,20120223,000000,37.26,38.53,37.25,38.4,314593,0
+SYNA.US,D,20120224,000000,38.35,38.68,38.14,38.61,328829,0
+SYNA.US,D,20120227,000000,38.29,39.12,37.73,39.01,412578,0
+SYNA.US,D,20120228,000000,39.13,39.89,37.99,38.26,378820,0
+SYNA.US,D,20120229,000000,38.1,38.62,36.53,36.75,565033,0
+SYNA.US,D,20120301,000000,36.96,37.62,36.73,37.26,381774,0
+SYNA.US,D,20120302,000000,37.4,37.5,36.34,36.9,451582,0
+SYNA.US,D,20120305,000000,37.25,37.25,36.29,36.6,389288,0
+SYNA.US,D,20120306,000000,36.18,36.58,35.6,36.18,383161,0
+SYNA.US,D,20120307,000000,36.19,36.88,36.18,36.81,186370,0
+SYNA.US,D,20120308,000000,37.01,37.12,36.76,37.01,237461,0
+SYNA.US,D,20120309,000000,36.97,37.22,36.75,37,338719,0
+SYNA.US,D,20120312,000000,37,37.09,36.42,36.5,195453,0
+SYNA.US,D,20120313,000000,36.67,37.1,36.63,36.92,320259,0
+SYNA.US,D,20120314,000000,37.08,37.08,36.4,36.5,166418,0
+SYNA.US,D,20120315,000000,36.91,36.91,36.22,36.66,242588,0
+SYNA.US,D,20120316,000000,36.58,36.65,35.97,35.99,401310,0
+SYNA.US,D,20120319,000000,35.92,36.8,35.77,36.45,164328,0
+SYNA.US,D,20120320,000000,36.21,36.34,35.61,36.06,187134,0
+SYNA.US,D,20120321,000000,36.22,36.51,35.82,35.85,342974,0
+SYNA.US,D,20120322,000000,35.45,36.21,34.89,35.07,584334,0
+SYNA.US,D,20120323,000000,35.22,35.55,34.78,35.42,426601,0
+SYNA.US,D,20120326,000000,35.69,36.13,35.36,35.78,376046,0
+SYNA.US,D,20120327,000000,35.61,35.88,35.12,35.17,351885,0
+SYNA.US,D,20120328,000000,35.11,35.43,34.82,35.38,533768,0
+SYNA.US,D,20120329,000000,35.06,36.21,34.96,36.12,327001,0
+SYNA.US,D,20120330,000000,36.4,36.66,36.12,36.51,418144,0
+SYNA.US,D,20120402,000000,36.5,36.73,35.74,36.31,238976,0
+SYNA.US,D,20120403,000000,36.36,36.4,35.52,35.77,193611,0
+SYNA.US,D,20120404,000000,35.4,35.43,34.72,35.01,317513,0
+SYNA.US,D,20120405,000000,34.76,34.97,33.8,34.06,334260,0
+SYNA.US,D,20120409,000000,33.06,34.15,33,33.84,613582,0
+SYNA.US,D,20120410,000000,33.87,34.13,33.03,33.1,359227,0
+SYNA.US,D,20120411,000000,33.22,33.62,32.93,33.21,200987,0
+SYNA.US,D,20120412,000000,33.22,33.59,33.02,33.46,262487,0
+SYNA.US,D,20120413,000000,33.51,33.51,32.63,32.99,335306,0
+SYNA.US,D,20120416,000000,33.2,33.37,32.03,32.26,758301,0
+SYNA.US,D,20120417,000000,31.66,33.26,31.51,32.69,659960,0
+SYNA.US,D,20120418,000000,33.4,33.4,32.34,32.45,1067428,0
+SYNA.US,D,20120419,000000,32.55,33.17,32.2,32.67,577126,0
+SYNA.US,D,20120420,000000,33.04,33.04,32.29,32.42,466858,0
+SYNA.US,D,20120423,000000,32.02,32.67,31.73,31.88,409977,0
+SYNA.US,D,20120424,000000,32.61,32.7,32.11,32.59,1128750,0
+SYNA.US,D,20120425,000000,32.95,33.17,32.29,32.56,455893,0
+SYNA.US,D,20120426,000000,32.64,33.2,32.41,33.18,752316,0
+SYNA.US,D,20120427,000000,31.01,32.54,30.38,30.93,1743330,0
+SYNA.US,D,20120430,000000,30.87,31.769,30.56,30.71,592765,0
+SYNA.US,D,20120501,000000,30.62,31.31,30.59,30.99,486894,0
+SYNA.US,D,20120502,000000,30.67,31.29,30.67,31.25,432545,0
+SYNA.US,D,20120503,000000,31.15,31.16,29.8,29.99,602016,0
+SYNA.US,D,20120504,000000,29.85,29.87,28.52,28.71,1019208,0
+SYNA.US,D,20120507,000000,28.5,28.67,28.12,28.21,970718,0
+SYNA.US,D,20120508,000000,27.98,28.24,27.42,27.65,741042,0
+SYNA.US,D,20120509,000000,27.41,27.51,27.08,27.14,783018,0
+SYNA.US,D,20120510,000000,27.24,27.89,26.64,27.74,768946,0
+SYNA.US,D,20120511,000000,27.62,28.6,27.62,28.38,770999,0
+SYNA.US,D,20120514,000000,28.09,28.77,27.76,28.46,734113,0
+SYNA.US,D,20120515,000000,28.41,28.75,28.01,28.48,691904,0
+SYNA.US,D,20120516,000000,28.46,28.48,26.86,26.87,707632,0
+SYNA.US,D,20120517,000000,27.01,27.12,25.75,25.81,547328,0
+SYNA.US,D,20120518,000000,25.78,25.96,25.09,25.15,480682,0
+SYNA.US,D,20120521,000000,25.1,25.83,24.78,25.76,396759,0
+SYNA.US,D,20120522,000000,25.71,26.39,25.33,26.04,845742,0
+SYNA.US,D,20120523,000000,25.79,26.14,25.11,25.97,494741,0
+SYNA.US,D,20120524,000000,25.94,26.32,25.69,26.15,569380,0
+SYNA.US,D,20120525,000000,26.27,26.64,26.14,26.44,389885,0
+SYNA.US,D,20120529,000000,26.73,27.03,26.35,26.97,441575,0
+SYNA.US,D,20120530,000000,26.76,26.97,26.63,26.79,475007,0
+SYNA.US,D,20120531,000000,26.74,27,26.38,26.82,580508,0
+SYNA.US,D,20120601,000000,26.44,26.52,25.96,26.08,644335,0
+SYNA.US,D,20120604,000000,26.18,26.42,25.76,25.88,342294,0
+SYNA.US,D,20120605,000000,25.85,27.22,25.62,27.14,604841,0
+SYNA.US,D,20120606,000000,27.4,28.08,27.2,28.01,355006,0
+SYNA.US,D,20120607,000000,28.45,28.62,26.74,26.8,383599,0
+SYNA.US,D,20120608,000000,26.67,27.18,26.51,26.92,308671,0
+SYNA.US,D,20120611,000000,27.21,27.3,26.69,26.7,481340,0
+SYNA.US,D,20120612,000000,26.81,26.87,26.22,26.57,329424,0
+SYNA.US,D,20120613,000000,26.62,26.69,25.92,26.05,383872,0
+SYNA.US,D,20120614,000000,26.15,26.46,25.82,26.19,339128,0
+SYNA.US,D,20120615,000000,26.02,26.23,25.8,26.18,391587,0
+SYNA.US,D,20120618,000000,26.1,26.58,25.92,26.49,236274,0
+SYNA.US,D,20120619,000000,26.72,27.88,26.57,27.76,481902,0
+SYNA.US,D,20120620,000000,27.82,29.47,27.76,29.33,717470,0
+SYNA.US,D,20120621,000000,29.23,29.27,28.5,28.82,1034047,0
+SYNA.US,D,20120622,000000,29,29.61,28.85,29.46,838352,0
+SYNA.US,D,20120625,000000,29,29.16,28.15,28.28,365530,0
+SYNA.US,D,20120626,000000,28.4,28.74,28.19,28.42,333039,0
+SYNA.US,D,20120627,000000,28.43,28.61,27.84,27.96,343883,0
+SYNA.US,D,20120628,000000,27.74,28.37,27.02,27.73,267273,0
+SYNA.US,D,20120629,000000,28.36,28.78,28.01,28.63,400832,0
+SYNA.US,D,20120702,000000,28.64,28.87,28.11,28.48,344702,0
+SYNA.US,D,20120703,000000,28.47,29.37,28.36,29.27,165786,0
+SYNA.US,D,20120705,000000,29.1,29.16,28.32,28.41,232051,0
+SYNA.US,D,20120706,000000,28.13,28.32,27.29,27.68,275045,0
+SYNA.US,D,20120709,000000,27.39,27.83,26.38,26.52,567403,0
+SYNA.US,D,20120710,000000,27.05,27.36,26.14,26.37,363306,0
+SYNA.US,D,20120711,000000,26.54,26.81,26.21,26.25,411975,0
+SYNA.US,D,20120712,000000,26.15,26.15,25.51,25.96,350102,0
+SYNA.US,D,20120713,000000,26.01,26.32,25.67,26.29,210954,0
+SYNA.US,D,20120716,000000,26.12,26.5,25.96,26.03,225300,0
+SYNA.US,D,20120717,000000,26.06,26.32,24.895,25.47,403452,0
+SYNA.US,D,20120718,000000,25.48,26.28,25.24,25.81,342069,0
+SYNA.US,D,20120719,000000,25.78,26.52,25.26,26.35,329342,0
+SYNA.US,D,20120720,000000,26.1,26.27,25.78,26.02,636479,0
+SYNA.US,D,20120723,000000,25.5,26.12,25.26,25.92,480435,0
+SYNA.US,D,20120724,000000,25.85,25.92,25.31,25.41,319844,0
+SYNA.US,D,20120725,000000,25.59,25.78,25.32,25.56,510259,0
+SYNA.US,D,20120726,000000,26,26.53,25.82,26.2,455679,0
+SYNA.US,D,20120727,000000,26.3,27.29,26.27,27.12,372148,0
+SYNA.US,D,20120730,000000,27.33,27.33,26.09,26.36,432373,0
+SYNA.US,D,20120731,000000,26.1,26.65,26.1,26.38,328878,0
+SYNA.US,D,20120801,000000,26.42,26.61,25.05,25.23,1242741,0
+SYNA.US,D,20120802,000000,25.14,25.57,24.96,25.44,1318488,0
+SYNA.US,D,20120803,000000,26.12,29.97,25.78,28.03,2641063,0
+SYNA.US,D,20120806,000000,28.18,28.47,27.63,27.67,961997,0
+SYNA.US,D,20120807,000000,27.77,29.58,27.54,29.3,897489,0
+SYNA.US,D,20120808,000000,29.1,29.58,28.28,28.93,694232,0
+SYNA.US,D,20120809,000000,28.83,30.25,28.548,29.86,593694,0
+SYNA.US,D,20120810,000000,29.55,30.6,29.4,30.39,782673,0
+SYNA.US,D,20120813,000000,30.23,30.45,29.83,30.08,388706,0
+SYNA.US,D,20120814,000000,30.27,30.42,29.47,29.53,426535,0
+SYNA.US,D,20120815,000000,29.38,30.08,29.302,29.74,373102,0
+SYNA.US,D,20120816,000000,29.75,30.07,29.47,30.04,272677,0
+SYNA.US,D,20120817,000000,30.01,30.39,29.96,30.38,251999,0
+SYNA.US,D,20120820,000000,30.24,30.71,30.018,30.66,440698,0
+SYNA.US,D,20120821,000000,30.72,31.555,30.51,30.61,515676,0
+SYNA.US,D,20120822,000000,30.47,30.81,29.93,30.45,396076,0
+SYNA.US,D,20120823,000000,30.5,30.69,29.4,30.51,410603,0
+SYNA.US,D,20120824,000000,30.37,30.63,30.06,30.35,330532,0
+SYNA.US,D,20120827,000000,30.49,30.77,29.99,30.1,256556,0
+SYNA.US,D,20120828,000000,30.1,30.55,29.6,30.41,268297,0
+SYNA.US,D,20120829,000000,30.37,30.6,29.92,30.56,254838,0
+SYNA.US,D,20120830,000000,30.29,30.56,30.07,30.27,245893,0
+SYNA.US,D,20120831,000000,30.58,30.68,30.06,30.42,200083,0
+SYNA.US,D,20120904,000000,30.32,30.33,29.18,30.13,330394,0
+SYNA.US,D,20120905,000000,29.29,29.96,29.05,29.43,439073,0
+SYNA.US,D,20120906,000000,29.51,29.905,29.36,29.64,500811,0
+SYNA.US,D,20120907,000000,29.77,29.88,29.3,29.38,242301,0
+SYNA.US,D,20120910,000000,29.45,29.46,28.93,28.95,249660,0
+SYNA.US,D,20120911,000000,29,29.06,28.07,28.4,574018,0
+SYNA.US,D,20120912,000000,27.64,27.71,26.02,26.28,1272682,0
+SYNA.US,D,20120913,000000,26.32,26.95,26.09,26.8,454142,0
+SYNA.US,D,20120914,000000,26.14,26.98,26.1,26.66,698742,0
+SYNA.US,D,20120917,000000,26.51,27.01,26.51,26.83,251500,0
+SYNA.US,D,20120918,000000,26.74,26.87,26.54,26.72,354137,0
+SYNA.US,D,20120919,000000,26.7,27.78,26.49,26.92,538360,0
+SYNA.US,D,20120920,000000,26.69,26.81,26.05,26.18,431214,0
+SYNA.US,D,20120921,000000,26.56,26.66,25.65,25.81,681700,0
+SYNA.US,D,20120924,000000,25.51,25.87,25.29,25.45,360453,0
+SYNA.US,D,20120925,000000,25.52,25.65,24.69,24.77,328889,0
+SYNA.US,D,20120926,000000,24.79,25.01,23.82,24.05,513933,0
+SYNA.US,D,20120927,000000,24.05,24.565,24.014,24.39,590181,0
+SYNA.US,D,20120928,000000,24.38,24.65,23.67,24.02,831428,0
+SYNA.US,D,20121001,000000,23.72,24.02,22.58,22.87,1284041,0
+SYNA.US,D,20121002,000000,23.59,24.01,23.4,23.93,764972,0
+SYNA.US,D,20121003,000000,23.9,24.01,23.4,23.41,411039,0
+SYNA.US,D,20121004,000000,23.19,24.23,23.06,23.87,516638,0
+SYNA.US,D,20121005,000000,24.04,24.37,23.36,23.4,327070,0
+SYNA.US,D,20121008,000000,23.36,23.84,23.07,23.7,347287,0
+SYNA.US,D,20121009,000000,23.7,23.87,23.01,23.2,249840,0
+SYNA.US,D,20121010,000000,23.27,23.53,23.06,23.21,234874,0
+SYNA.US,D,20121011,000000,23.39,23.628,23.18,23.35,366987,0
+SYNA.US,D,20121012,000000,23.32,23.55,23.11,23.21,212337,0
+SYNA.US,D,20121015,000000,23.27,23.48,23.11,23.35,239478,0
+SYNA.US,D,20121016,000000,23.52,24,23.37,23.91,191707,0
+SYNA.US,D,20121017,000000,23.88,25.01,23.762,24.6,527163,0
+SYNA.US,D,20121018,000000,24.6,24.62,24.05,24.27,283752,0
+SYNA.US,D,20121019,000000,24.05,24.2,23.67,23.75,407867,0
+SYNA.US,D,20121022,000000,23.67,24.25,23.525,24.21,196648,0
+SYNA.US,D,20121023,000000,23.95,24.065,23.49,23.74,302393,0
+SYNA.US,D,20121024,000000,23.78,24.19,22.882,23.05,764732,0
+SYNA.US,D,20121025,000000,23.59,23.84,22.6,22.72,900384,0
+SYNA.US,D,20121026,000000,24.57,26.14,23.65,24.4,1576378,0
+SYNA.US,D,20121031,000000,24.36,24.36,22.94,23.16,651905,0
+SYNA.US,D,20121101,000000,23.15,23.79,23.03,23.65,831751,0
+SYNA.US,D,20121102,000000,23.69,23.75,23.02,23.08,444997,0
+SYNA.US,D,20121105,000000,23.15,24.11,23.15,23.84,588260,0
+SYNA.US,D,20121106,000000,24,25.63,24,25.51,465004,0
+SYNA.US,D,20121107,000000,25.23,25.32,24.55,24.93,464636,0
+SYNA.US,D,20121108,000000,24.73,25.07,24.53,24.55,378335,0
+SYNA.US,D,20121109,000000,24.38,24.95,24.2,24.51,219105,0
+SYNA.US,D,20121112,000000,24.66,24.66,24.32,24.41,119930,0
+SYNA.US,D,20121113,000000,24.2,24.41,23.96,24.15,229682,0
+SYNA.US,D,20121114,000000,24.25,24.25,23.75,23.81,241964,0
+SYNA.US,D,20121115,000000,23.75,24.21,23.57,24.19,293975,0
+SYNA.US,D,20121116,000000,24.1,24.14,23.52,23.77,270600,0
+SYNA.US,D,20121119,000000,24.03,24.76,23.85,24.76,275202,0
+SYNA.US,D,20121120,000000,24.63,24.63,23.8,24.22,323483,0
+SYNA.US,D,20121121,000000,24.18,24.97,23.97,24.85,153452,0
+SYNA.US,D,20121123,000000,25.02,25.68,24.68,25.66,110323,0
+SYNA.US,D,20121126,000000,25.54,25.99,25.305,25.99,188105,0
+SYNA.US,D,20121127,000000,25.88,26.52,25.64,26.3,444490,0
+SYNA.US,D,20121128,000000,26.23,26.7,26.09,26.35,276488,0
+SYNA.US,D,20121129,000000,26.42,27.2,26.42,26.78,555731,0
+SYNA.US,D,20121130,000000,26.76,26.8,26.56,26.72,574628,0
+SYNA.US,D,20121203,000000,26.76,26.83,26.58,26.73,415173,0
+SYNA.US,D,20121204,000000,26.709,26.8,26.04,26.17,450888,0
+SYNA.US,D,20121205,000000,26.26,26.67,26.002,26.34,478507,0
+SYNA.US,D,20121206,000000,26.37,26.96,26.37,26.78,424560,0
+SYNA.US,D,20121207,000000,26.97,27.13,26.62,26.83,301974,0
+SYNA.US,D,20121210,000000,26.81,27.19,26.7,27,229140,0
+SYNA.US,D,20121211,000000,27.2,27.85,27.105,27.82,410217,0
+SYNA.US,D,20121212,000000,27.9,28.08,27.55,27.61,442091,0
+SYNA.US,D,20121213,000000,27.49,27.79,27.04,27.27,170622,0
+SYNA.US,D,20121214,000000,27.16,27.4,26.45,26.63,547911,0
+SYNA.US,D,20121217,000000,26.75,27.63,26.67,27.61,509191,0
+SYNA.US,D,20121218,000000,27.72,28.4,27.68,28.33,510870,0
+SYNA.US,D,20121219,000000,29.29,30.36,28.705,28.77,1359777,0
+SYNA.US,D,20121220,000000,28.73,29.47,28.58,29.32,526089,0
+SYNA.US,D,20121221,000000,29.17,29.545,28.72,29.54,892250,0
+SYNA.US,D,20121224,000000,29.45,29.982,29.18,29.85,191535,0
+SYNA.US,D,20121226,000000,29.91,30.15,29.41,29.61,226222,0
+SYNA.US,D,20121227,000000,29.63,30.2,29.53,30.08,396764,0
+SYNA.US,D,20121228,000000,29.82,30.03,29.52,29.58,328435,0
+SYNA.US,D,20121231,000000,29.62,30.17,29.28,29.97,321326,0
+SYNA.US,D,20130102,000000,30.71,30.84,30,30.43,851217,0
+SYNA.US,D,20130103,000000,30.54,31,30.28,30.44,420916,0
+SYNA.US,D,20130104,000000,30.51,31.09,30.31,30.75,346671,0
+SYNA.US,D,20130107,000000,30.56,30.858,29.86,30.19,334930,0
+SYNA.US,D,20130108,000000,30.04,30.33,29.68,29.86,326433,0
+SYNA.US,D,20130109,000000,29.92,30.108,29.29,29.31,579082,0
+SYNA.US,D,20130110,000000,29.53,30.56,29.45,30.35,514366,0
+SYNA.US,D,20130111,000000,30.2,30.63,29.88,30.52,357322,0
+SYNA.US,D,20130114,000000,31.39,32.34,31.12,32.14,719148,0
+SYNA.US,D,20130115,000000,31.88,33.86,31.88,33.48,1058683,0
+SYNA.US,D,20130116,000000,33.1,33.48,32.77,32.9,651400,0
+SYNA.US,D,20130117,000000,33.02,33.77,32.8,32.869,855703,0
+SYNA.US,D,20130118,000000,33.01,33.088,32.54,32.97,494489,0
+SYNA.US,D,20130122,000000,32.81,33.01,32.48,32.76,628336,0
+SYNA.US,D,20130123,000000,32.92,33.16,32.41,32.6,527400,0
+SYNA.US,D,20130124,000000,32.54,33.1,32.33,32.55,1358691,0
+SYNA.US,D,20130125,000000,37.34,39.75,36.4,36.43,4724093,0
+SYNA.US,D,20130128,000000,36.41,37.26,35.551,35.76,1024134,0
+SYNA.US,D,20130129,000000,35.57,35.87,34.79,35.4,755436,0
+SYNA.US,D,20130130,000000,35.35,35.69,35.08,35.32,767121,0
+SYNA.US,D,20130131,000000,35.3,35.53,34.97,35.08,682884,0
+SYNA.US,D,20130201,000000,35.27,35.5,35.02,35.03,491026,0
+SYNA.US,D,20130204,000000,35,35,33.91,34,636601,0
+SYNA.US,D,20130205,000000,34.25,35,34.21,34.53,411092,0
+SYNA.US,D,20130206,000000,34.3,34.75,34.15,34.5,349113,0
+SYNA.US,D,20130207,000000,34.59,35.64,34.59,35.46,776231,0
+SYNA.US,D,20130208,000000,35.43,35.86,35.12,35.2,425496,0
+SYNA.US,D,20130211,000000,35.07,35.08,34.55,34.75,264906,0
+SYNA.US,D,20130212,000000,34.83,34.86,34.6,34.69,426311,0
+SYNA.US,D,20130213,000000,34.69,34.81,34.18,34.48,383069,0
+SYNA.US,D,20130214,000000,34.31,35.04,34.31,34.83,604347,0
+SYNA.US,D,20130215,000000,35,35.29,33.78,33.84,769724,0
+SYNA.US,D,20130219,000000,33.97,34.72,33.92,34.41,527137,0
+SYNA.US,D,20130220,000000,34.34,34.55,33.56,33.71,465588,0
+SYNA.US,D,20130221,000000,33.71,34.54,33.63,34.29,678965,0
+SYNA.US,D,20130222,000000,34.38,34.965,34.06,34.8,489532,0
+SYNA.US,D,20130225,000000,34.92,34.92,33.71,33.78,484234,0
+SYNA.US,D,20130226,000000,34.27,34.37,33.62,33.94,253579,0
+SYNA.US,D,20130227,000000,33.79,35.37,33.79,35.24,569833,0
+SYNA.US,D,20130228,000000,35.07,35.41,34.38,34.76,490237,0
+SYNA.US,D,20130301,000000,34.52,35.09,34.16,34.48,435567,0
+SYNA.US,D,20130304,000000,34.48,34.88,33.8,34.21,536628,0
+SYNA.US,D,20130305,000000,34.5,36.05,34.44,35.97,1067191,0
+SYNA.US,D,20130306,000000,36.42,36.78,35.35,35.49,509992,0
+SYNA.US,D,20130307,000000,35.4,35.75,35.03,35.49,410052,0
+SYNA.US,D,20130308,000000,35.68,36.19,35.5,36.05,485707,0
+SYNA.US,D,20130311,000000,36.01,36.445,35.8,36.41,650581,0
+SYNA.US,D,20130312,000000,36.37,37.66,36,37.31,856051,0
+SYNA.US,D,20130313,000000,37.25,37.48,36.81,36.9,377300,0
+SYNA.US,D,20130314,000000,36.97,38.185,36.97,38.04,1299937,0
+SYNA.US,D,20130315,000000,38.14,39.05,37.59,38.01,1291063,0
+SYNA.US,D,20130318,000000,38.78,38.985,37.62,38.79,840152,0
+SYNA.US,D,20130319,000000,38.85,39.77,38.62,39.43,1035331,0
+SYNA.US,D,20130320,000000,39.66,39.94,39.44,39.78,436184,0
+SYNA.US,D,20130321,000000,39.68,39.83,39.05,39.44,390808,0
+SYNA.US,D,20130322,000000,39.51,39.6,38.4,38.5,495730,0
+SYNA.US,D,20130325,000000,38.92,39.18,38.63,39.13,438584,0
+SYNA.US,D,20130326,000000,39.29,39.5,39,39.28,252395,0
+SYNA.US,D,20130327,000000,38.86,40.12,38.76,39.99,650631,0
+SYNA.US,D,20130328,000000,40.02,41.49,39.78,40.69,756687,0
+SYNA.US,D,20130401,000000,40.79,40.99,39.41,39.5,465995,0
+SYNA.US,D,20130402,000000,39.68,40.015,39.5,39.92,366041,0
+SYNA.US,D,20130403,000000,39.9,39.92,37.55,38.17,661811,0
+SYNA.US,D,20130404,000000,38.27,38.69,37.79,38.05,528004,0
+SYNA.US,D,20130405,000000,37.78,39.41,37.51,39.16,571607,0
+SYNA.US,D,20130408,000000,39.06,39.755,38.88,39.47,484395,0
+SYNA.US,D,20130409,000000,39.5,39.85,38.79,39.23,351287,0
+SYNA.US,D,20130410,000000,39.46,40.35,39.23,40.27,402100,0
+SYNA.US,D,20130411,000000,40.3,40.8,39.6,39.71,527067,0
+SYNA.US,D,20130412,000000,39.91,39.94,39.09,39.65,422650,0
+SYNA.US,D,20130415,000000,39.32,39.37,37.7,38.09,512485,0
+SYNA.US,D,20130416,000000,38.45,38.74,37.86,38.06,497085,0
+SYNA.US,D,20130417,000000,38.15,38.34,37.01,37.08,748124,0
+SYNA.US,D,20130418,000000,37.36,37.74,35.58,35.85,908259,0
+SYNA.US,D,20130419,000000,35.89,36.24,34.74,35.83,756687,0
+SYNA.US,D,20130422,000000,35.98,37.745,35.4,37.56,785818,0
+SYNA.US,D,20130423,000000,37.38,39.19,37.255,38.98,831190,0
+SYNA.US,D,20130424,000000,39.58,40.5,39.29,39.56,832228,0
+SYNA.US,D,20130425,000000,39.56,39.81,38.45,38.54,1157613,0
+SYNA.US,D,20130426,000000,44.61,45.4,40.78,42,7108116,0
+SYNA.US,D,20130429,000000,42.31,42.985,42.12,42.57,1201948,0
+SYNA.US,D,20130430,000000,42.36,42.87,40.97,41.23,1022031,0
+SYNA.US,D,20130501,000000,40.8,40.9,38.93,39.14,1124899,0
+SYNA.US,D,20130502,000000,39.24,40.01,39.02,39.98,1246972,0
+SYNA.US,D,20130503,000000,40.1,41.6,40.1,41.51,1236229,0
+SYNA.US,D,20130506,000000,41.64,42.22,41.24,42.19,782653,0
+SYNA.US,D,20130507,000000,42.05,42.18,41.36,41.69,901467,0
+SYNA.US,D,20130508,000000,41.41,42.23,41.41,42.09,858654,0
+SYNA.US,D,20130509,000000,42.14,43.25,41.78,43.11,1082514,0
+SYNA.US,D,20130510,000000,43.07,44.34,43.05,44.18,1232459,0
+SYNA.US,D,20130513,000000,44.25,44.99,43.95,44.31,1030668,0
+SYNA.US,D,20130514,000000,44.31,44.58,44.01,44.38,908590,0
+SYNA.US,D,20130515,000000,43.76,44.64,43.2,43.71,1127613,0
+SYNA.US,D,20130516,000000,43.46,43.73,42.69,42.84,816855,0
+SYNA.US,D,20130517,000000,43.25,43.475,42.39,43.12,978711,0
+SYNA.US,D,20130520,000000,43.08,43.08,41.46,41.79,923325,0
+SYNA.US,D,20130521,000000,41.5,42.33,41.5,42.28,632141,0
+SYNA.US,D,20130522,000000,42.41,42.48,40.38,40.81,1008494,0
+SYNA.US,D,20130523,000000,40.5,42.15,40,41.82,851998,0
+SYNA.US,D,20130524,000000,41.64,42.02,40.95,41.89,349574,0
+SYNA.US,D,20130528,000000,42.44,42.5,41.67,41.81,486999,0
+SYNA.US,D,20130529,000000,41.23,41.6,40.07,40.3,830492,0
+SYNA.US,D,20130530,000000,40.6,42.72,40.3,42.03,1088734,0
+SYNA.US,D,20130531,000000,42.13,42.72,41.18,41.26,692234,0
+SYNA.US,D,20130603,000000,41.44,42.06,40.56,41.27,522556,0
+SYNA.US,D,20130604,000000,41.3,42.39,40.95,41.74,702751,0
+SYNA.US,D,20130605,000000,41.67,42.96,41.6,42.75,1182923,0
+SYNA.US,D,20130606,000000,42.69,43.37,42.35,42.47,847715,0
+SYNA.US,D,20130607,000000,42.4,42.5,39.39,40.49,1475953,0
+SYNA.US,D,20130610,000000,40.54,41.16,40.31,40.58,535067,0
+SYNA.US,D,20130611,000000,40.14,40.42,38.26,38.76,1452892,0
+SYNA.US,D,20130612,000000,38.54,39.12,37.21,37.69,1674566,0
+SYNA.US,D,20130613,000000,37.68,38.336,36.01,38.25,1336969,0
+SYNA.US,D,20130614,000000,38,38.37,37.49,37.88,683236,0
+SYNA.US,D,20130617,000000,38.01,38.16,37.01,37.44,916946,0
+SYNA.US,D,20130618,000000,37.54,38.67,37.54,37.95,621280,0
+SYNA.US,D,20130619,000000,37.9,38.14,37.12,37.14,536367,0
+SYNA.US,D,20130620,000000,36.72,37.26,36.48,36.53,825621,0
+SYNA.US,D,20130621,000000,36.73,36.73,35.97,36.55,736010,0
+SYNA.US,D,20130624,000000,36.22,36.29,34.98,35.15,1051152,0
+SYNA.US,D,20130625,000000,35.46,36.1,35.17,35.87,683822,0
+SYNA.US,D,20130626,000000,40.56,40.69,38.41,38.99,3784557,0
+SYNA.US,D,20130627,000000,39.12,39.34,38.17,38.55,1199969,0
+SYNA.US,D,20130628,000000,38.32,38.82,37.93,38.56,1085794,0
+SYNA.US,D,20130701,000000,38.77,38.93,38.41,38.75,762168,0
+SYNA.US,D,20130702,000000,38.75,38.9,38.43,38.8,675467,0
+SYNA.US,D,20130703,000000,38.47,39.42,38.39,39.01,334199,0
+SYNA.US,D,20130705,000000,39.36,39.36,38.215,39.12,648466,0
+SYNA.US,D,20130708,000000,39.37,39.5,38.79,38.8,521909,0
+SYNA.US,D,20130709,000000,39.16,40.5,38.815,40.32,856600,0
+SYNA.US,D,20130710,000000,40.22,40.7,39.53,40.65,631400,0
+SYNA.US,D,20130711,000000,41.12,41.49,40.68,41.04,801824,0
+SYNA.US,D,20130712,000000,40.85,41.915,40.835,41.54,690000,0
+SYNA.US,D,20130715,000000,41.82,42.33,41.57,41.99,700497,0
+SYNA.US,D,20130716,000000,41.98,42.395,41.59,42.17,709864,0
+SYNA.US,D,20130717,000000,42.04,42.48,41.05,41.93,649266,0
+SYNA.US,D,20130718,000000,42,42,40.5,41.22,1330025,0
+SYNA.US,D,20130719,000000,40.98,41.16,40.32,41.14,1195710,0
+SYNA.US,D,20130722,000000,41.08,42.79,40.91,42.14,1020684,0
+SYNA.US,D,20130723,000000,42.15,42.46,41.21,41.45,681401,0
+SYNA.US,D,20130724,000000,41.72,42.23,41.31,41.76,904828,0
+SYNA.US,D,20130725,000000,41.75,42.28,41.28,42,588410,0
+SYNA.US,D,20130726,000000,41.7,41.7,40.23,40.47,534330,0
+SYNA.US,D,20130729,000000,40.1,40.1,38.82,39.49,1143818,0
+SYNA.US,D,20130730,000000,39.76,40.24,38.89,38.9,802099,0
+SYNA.US,D,20130731,000000,38.83,40,38.83,40,1496834,0
+SYNA.US,D,20130801,000000,40.43,41.02,39.68,40.67,1726470,0
+SYNA.US,D,20130802,000000,41.31,41.81,40,40.71,1974213,0
+SYNA.US,D,20130805,000000,40.62,40.86,39.36,39.8,768495,0
+SYNA.US,D,20130806,000000,39.82,41.685,39.82,41.32,1438997,0
+SYNA.US,D,20130807,000000,41.35,41.49,40.57,41.3,655059,0
+SYNA.US,D,20130808,000000,41.39,41.4,40.65,40.69,392019,0
+SYNA.US,D,20130809,000000,40.74,41.22,40.22,40.96,554522,0
+SYNA.US,D,20130812,000000,40.92,42.1,40.8,41.98,829243,0
+SYNA.US,D,20130813,000000,41.85,42.38,41.44,41.97,779152,0
+SYNA.US,D,20130814,000000,41.74,42.188,41.74,41.85,564250,0
+SYNA.US,D,20130815,000000,41.24,41.27,39.89,40.86,581307,0
+SYNA.US,D,20130816,000000,40.73,41.11,40.57,40.88,409644,0
+SYNA.US,D,20130819,000000,40.88,41.28,40.13,40.16,446992,0
+SYNA.US,D,20130820,000000,40.29,40.49,39.78,40.39,264331,0
+SYNA.US,D,20130821,000000,40.34,41.16,40.1,40.68,356365,0
+SYNA.US,D,20130822,000000,40.68,41.5,40.5,41.21,403431,0
+SYNA.US,D,20130823,000000,41.25,41.95,41.03,41.16,571373,0
+SYNA.US,D,20130826,000000,41.3,41.44,40.89,41.03,434540,0
+SYNA.US,D,20130827,000000,40.61,40.723,39.11,39.21,519195,0
+SYNA.US,D,20130828,000000,39.35,39.85,38.83,39.71,581935,0
+SYNA.US,D,20130829,000000,39.74,40.38,39.58,40.04,522106,0
+SYNA.US,D,20130830,000000,40.17,40.21,38.58,38.66,656372,0
+SYNA.US,D,20130903,000000,39.25,39.7,38.44,38.77,475881,0
+SYNA.US,D,20130904,000000,38.96,39.21,38.39,38.9,542706,0
+SYNA.US,D,20130905,000000,39.1,39.52,38.81,39.17,378602,0
+SYNA.US,D,20130906,000000,39.4,39.4,37.87,38.27,664128,0
+SYNA.US,D,20130909,000000,38.41,39.38,38.41,39.3,266644,0
+SYNA.US,D,20130910,000000,39.58,40.2,39.32,40.18,578591,0
+SYNA.US,D,20130911,000000,40,40.83,40,40.75,423196,0
+SYNA.US,D,20130912,000000,40.75,41.02,40.31,40.58,390483,0
+SYNA.US,D,20130913,000000,40.83,41.28,40.35,41.24,638859,0
+SYNA.US,D,20130916,000000,41.61,41.98,41.16,41.4,657247,0
+SYNA.US,D,20130917,000000,41.84,42.2,41.64,42.01,591474,0
+SYNA.US,D,20130918,000000,42.16,42.85,41.93,42.51,544713,0
+SYNA.US,D,20130919,000000,42.75,42.88,42.31,42.32,334595,0
+SYNA.US,D,20130920,000000,43,43.88,42.51,42.78,1518092,0
+SYNA.US,D,20130923,000000,42.98,43.44,42.15,43.1,573008,0
+SYNA.US,D,20130924,000000,42.57,43.78,41.52,43.46,1032700,0
+SYNA.US,D,20130925,000000,43.46,45.84,42.94,44.73,1680100,0
+SYNA.US,D,20130926,000000,44.8,45.77,43.65,44.02,1060700,0
+SYNA.US,D,20130927,000000,43.62,44.06,43.09,43.52,548100,0
+SYNA.US,D,20130930,000000,43.12,45,43.06,44.25,697300,0
+SYNA.US,D,20131001,000000,44.35,46.18,44.13,45.92,1266500,0
+SYNA.US,D,20131002,000000,45.67,46.93,45.28,46.64,847900,0
+SYNA.US,D,20131003,000000,46.69,47,44.95,45.66,660300,0
+SYNA.US,D,20131004,000000,45.64,47.89,45.47,47.66,816000,0
+SYNA.US,D,20131007,000000,47.3,47.73,46.8,47.09,708500,0
+SYNA.US,D,20131008,000000,47.29,47.63,45.43,45.58,1340500,0
+SYNA.US,D,20131009,000000,45.54,46.54,45.31,46.23,786100,0
+SYNA.US,D,20131010,000000,47.21,49.67,46.7,49.23,3774900,0
+SYNA.US,D,20131011,000000,48.54,48.88,47.43,47.77,2352300,0
+SYNA.US,D,20131014,000000,47.68,49.59,47.22,49.35,1031900,0
+SYNA.US,D,20131015,000000,49.5,52.92,49.47,52.16,3436700,0
+SYNA.US,D,20131016,000000,52.92,54.8,52.78,54.4,2118400,0
+SYNA.US,D,20131017,000000,53.9,55.12,52.98,55.07,1322301,0
+SYNA.US,D,20131018,000000,56.29,56.5,53.73,54.05,1556000,0
+SYNA.US,D,20131021,000000,54.53,55.73,53.83,54.76,769100,0
+SYNA.US,D,20131022,000000,55.08,55.83,53.47,53.75,1012900,0
+SYNA.US,D,20131023,000000,53.6,53.78,52,52.42,1007600,0
+SYNA.US,D,20131024,000000,52.41,53.62,52.05,53.04,1494705,0
+SYNA.US,D,20131025,000000,49.77,49.89,44.46,44.82,5691225,0
+SYNA.US,D,20131028,000000,44.95,47.34,43.94,46.5,3671980,0
+SYNA.US,D,20131029,000000,46.5,48.24,45.7,48.03,1854900,0
+SYNA.US,D,20131030,000000,48.22,48.68,45.93,46.16,1063200,0
+SYNA.US,D,20131031,000000,46.16,47.03,46.11,46.48,1119973,0
+SYNA.US,D,20131101,000000,45.38,45.87,44.37,45.5,2543200,0
+SYNA.US,D,20131104,000000,45.5,46.95,45.5,46.08,1228200,0
+SYNA.US,D,20131105,000000,45.99,45.99,45.05,45.36,1155800,0
+SYNA.US,D,20131106,000000,45.69,45.88,44.16,44.5,1360600,0
+SYNA.US,D,20131107,000000,45.73,45.73,44.26,44.55,2337400,0
+SYNA.US,D,20131108,000000,44.68,45.4,44.49,45.34,748700,0
+SYNA.US,D,20131111,000000,46.06,47.79,46.02,47.5,1453800,0
+SYNA.US,D,20131112,000000,48,48.74,46.92,47.59,1165300,0
+SYNA.US,D,20131113,000000,47.1,48.65,46.81,48.61,1022900,0
+SYNA.US,D,20131114,000000,48.63,48.8,47.51,48.19,739500,0
+SYNA.US,D,20131115,000000,48.26,48.48,47.53,48.07,604400,0
+SYNA.US,D,20131118,000000,48.24,48.63,47.85,48.12,781136,0
+SYNA.US,D,20131119,000000,48.09,48.34,47.13,47.48,619700,0
+SYNA.US,D,20131120,000000,47.53,47.94,45.82,46.29,1008400,0
+SYNA.US,D,20131121,000000,46.76,48.55,46.33,48.39,936965,0
+SYNA.US,D,20131122,000000,49.02,49.9,47.96,49.89,1164400,0
+SYNA.US,D,20131125,000000,50,51.23,48.93,49.16,1096500,0
+SYNA.US,D,20131126,000000,49.46,51.15,49.24,51.03,1339700,0
+SYNA.US,D,20131127,000000,51.02,51.39,49.77,50.6,660000,0
+SYNA.US,D,20131129,000000,50.88,51.03,50.11,50.51,277751,0
+SYNA.US,D,20131202,000000,50.64,51.03,50.06,50.27,583500,0
+SYNA.US,D,20131203,000000,50.06,50.36,47.89,48.63,1281000,0
+SYNA.US,D,20131204,000000,48.53,49.9,48.05,48.92,957200,0
+SYNA.US,D,20131205,000000,49.08,49.41,48.56,48.85,619000,0
+SYNA.US,D,20131206,000000,49.5,49.97,49.06,49.26,568420,0
+SYNA.US,D,20131209,000000,49.79,50.15,49.2,49.74,480200,0
+SYNA.US,D,20131210,000000,49.42,51.1,49.29,50.92,1032269,0
+SYNA.US,D,20131211,000000,51.06,51.06,49.19,49.9,899755,0
+SYNA.US,D,20131212,000000,49.8,50.49,49.03,50.14,699000,0
+SYNA.US,D,20131213,000000,50.5,51,49.14,49.47,756815,0
+SYNA.US,D,20131216,000000,49.8,50.36,49.53,49.99,805700,0
+SYNA.US,D,20131217,000000,50.11,50.29,49.32,50.15,598000,0
+SYNA.US,D,20131218,000000,50.65,50.75,49.27,50.14,447900,0
+SYNA.US,D,20131219,000000,49.61,50.15,48.45,48.72,812508,0
+SYNA.US,D,20131220,000000,48.96,49.98,48.8,49.78,989750,0
+SYNA.US,D,20131223,000000,50,51.179,49.7,50.32,500849,0
+SYNA.US,D,20131224,000000,50.52,51.9,50.51,51.09,449156,0
+SYNA.US,D,20131226,000000,51.29,51.73,50.31,50.64,383600,0
+SYNA.US,D,20131227,000000,50.26,50.86,50.15,50.43,296600,0
+SYNA.US,D,20131230,000000,50.55,52.13,50.46,51.95,528900,0
+SYNA.US,D,20131231,000000,51.95,52.49,51.69,51.81,507400,0
+SYNA.US,D,20140102,000000,51.19,51.315,49.55,50.33,747435,0
+SYNA.US,D,20140103,000000,50.59,50.79,49.59,50.51,616662,0
+SYNA.US,D,20140106,000000,50.63,50.72,48.62,48.65,1128800,0
+SYNA.US,D,20140107,000000,49.29,53.24,49.105,53.19,2394732,0
+SYNA.US,D,20140108,000000,53.46,53.86,52.56,53.25,1496600,0
+SYNA.US,D,20140109,000000,53.46,53.65,51.85,53.53,1046176,0
+SYNA.US,D,20140110,000000,53.54,54.89,53.04,54.6,976763,0
+SYNA.US,D,20140113,000000,54.8,54.895,53.27,53.59,891555,0
+SYNA.US,D,20140114,000000,54.36,56.15,54.3,55.98,1455200,0
+SYNA.US,D,20140115,000000,56.22,57.09,55,57.01,1168600,0
+SYNA.US,D,20140116,000000,56.8,57.98,56.15,57.75,1033500,0
+SYNA.US,D,20140117,000000,57.44,59.95,57.16,57.99,1444573,0
+SYNA.US,D,20140121,000000,58.95,59.3,57.83,58.28,886260,0
+SYNA.US,D,20140122,000000,58.03,58.4,56.7,56.96,1376500,0
+SYNA.US,D,20140123,000000,57.25,58.34,56.53,56.81,2432950,0
+SYNA.US,D,20140124,000000,58.91,63.76,58.26,60.26,4514600,0
+SYNA.US,D,20140127,000000,60.6,61.93,59.65,60.22,1537300,0
+SYNA.US,D,20140128,000000,58.55,60.21,57.65,59.61,1675500,0
+SYNA.US,D,20140129,000000,59.2,59.97,58.38,58.42,1038692,0
+SYNA.US,D,20140130,000000,59.04,59.35,57.7,58.69,986900,0
+SYNA.US,D,20140131,000000,57.53,58.48,56.52,58.36,1127673,0
+SYNA.US,D,20140203,000000,58.49,58.6,55.05,55.51,1562213,0
+SYNA.US,D,20140204,000000,55.76,55.93,54.43,55.52,1364540,0
+SYNA.US,D,20140205,000000,55.3,55.535,53.06,54.67,1686609,0
+SYNA.US,D,20140206,000000,54.58,56.66,54.57,56.11,1115273,0
+SYNA.US,D,20140207,000000,56.52,58.76,56.47,58.13,2011880,0
+SYNA.US,D,20140210,000000,58.13,58.48,56.31,56.66,1082006,0
+SYNA.US,D,20140211,000000,56.84,57.44,56.11,57.03,1196630,0
+SYNA.US,D,20140212,000000,57.39,61.15,57.39,60.73,2108697,0
+SYNA.US,D,20140213,000000,60.11,62.76,58.85,62.67,1968013,0
+SYNA.US,D,20140214,000000,62.62,63.43,61.17,62.3,1261954,0
+SYNA.US,D,20140218,000000,63.6,65.5,63.49,65.15,2182700,0
+SYNA.US,D,20140219,000000,65.64,66.5,63.01,63.05,1471873,0
+SYNA.US,D,20140220,000000,62.81,63.32,61.22,62.1,1577843,0
+SYNA.US,D,20140221,000000,62.64,64.15,62.12,62.27,1718510,0
+SYNA.US,D,20140224,000000,62.66,64.59,62.4,63.84,1641613,0
+SYNA.US,D,20140225,000000,64.42,65.99,63.917,65.23,1892491,0
+SYNA.US,D,20140226,000000,65.32,67.11,65.08,66.23,1158679,0
+SYNA.US,D,20140227,000000,66.73,66.799,64.6,65.72,837782,0
+SYNA.US,D,20140228,000000,65.87,66.7,64.16,65.04,1163088,0
+SYNA.US,D,20140303,000000,64.46,64.46,62.225,63.03,1655606,0
+SYNA.US,D,20140304,000000,63.51,65.64,63.5,65.37,1500496,0
+SYNA.US,D,20140305,000000,65.41,65.9,64.43,64.9,829301,0
+SYNA.US,D,20140306,000000,64.99,65.16,63.32,63.68,1025795,0
+SYNA.US,D,20140307,000000,64.27,65.1,64.08,64.54,1020271,0
+SYNA.US,D,20140310,000000,64.96,64.98,63.91,64.09,631510,0
+SYNA.US,D,20140311,000000,64.11,64.193,61.53,62.15,1145599,0
+SYNA.US,D,20140312,000000,61.35,61.52,58.59,59.42,2783550,0
+SYNA.US,D,20140313,000000,59.82,60.24,58.6,59.53,1137610,0
+SYNA.US,D,20140314,000000,59.24,62.1,59.11,61.41,1154163,0
+SYNA.US,D,20140317,000000,61.99,62.73,61.47,61.72,1075911,0
+SYNA.US,D,20140318,000000,61.91,62.72,61.51,62.13,773813,0
+SYNA.US,D,20140319,000000,62.36,62.72,60.645,61.02,827804,0
+SYNA.US,D,20140320,000000,60.73,62.4,60.28,61.48,628584,0
+SYNA.US,D,20140321,000000,61.53,62.23,60.36,60.49,750811,0
+SYNA.US,D,20140324,000000,60.59,60.99,58.03,59.2,1165989,0
+SYNA.US,D,20140325,000000,59.63,61.35,58.86,59.64,931801,0
+SYNA.US,D,20140326,000000,60.33,60.95,58.86,58.86,720600,0
+SYNA.US,D,20140327,000000,58.71,60.36,58.31,59.38,817739,0
+SYNA.US,D,20140328,000000,59.7,60.97,58.06,58.2,1069294,0
+SYNA.US,D,20140331,000000,58.54,60.56,58.22,60.02,1369496,0
+SYNA.US,D,20140401,000000,60.25,62.77,60.17,62.72,1262646,0
+SYNA.US,D,20140402,000000,62.7,63.38,62.07,63.32,908820,0
+SYNA.US,D,20140403,000000,63.35,63.68,60.88,62.62,1291665,0
+SYNA.US,D,20140404,000000,63.26,63.49,59.045,61.16,1415009,0
+SYNA.US,D,20140407,000000,61,61.85,57.23,58.52,1201317,0
+SYNA.US,D,20140408,000000,58.45,59.71,56.72,59.49,1168437,0
+SYNA.US,D,20140409,000000,59.84,61.05,59.11,60.97,700044,0
+SYNA.US,D,20140410,000000,61.13,61.13,55.66,56.18,1479354,0
+SYNA.US,D,20140411,000000,56.18,58.02,55.72,55.88,1233709,0
+SYNA.US,D,20140414,000000,56.23,58.96,55.461,58,1256026,0
+SYNA.US,D,20140415,000000,58,59.67,56.52,59.62,1052073,0
+SYNA.US,D,20140416,000000,60.31,61.61,58.73,59.01,842029,0
+SYNA.US,D,20140417,000000,59.01,62.34,58.57,62.16,1498235,0
+SYNA.US,D,20140421,000000,62.49,65.74,62.17,65.63,1803691,0
+SYNA.US,D,20140422,000000,65.93,67.39,65.83,66.05,1701646,0
+SYNA.US,D,20140423,000000,66.1,67.17,65.67,66.79,1366480,0
+SYNA.US,D,20140424,000000,67.5,67.71,63.25,64.01,2293274,0
+SYNA.US,D,20140425,000000,69,69,62.71,63.77,6263752,0
+SYNA.US,D,20140428,000000,63.99,64.697,59.24,61.4,2927446,0
+SYNA.US,D,20140429,000000,61.45,62.27,59.73,60.29,1581488,0
+SYNA.US,D,20140430,000000,60.06,62.32,59.37,62.15,1306434,0
+SYNA.US,D,20140501,000000,62.4,65,62.01,63.3,1439895,0
+SYNA.US,D,20140502,000000,63.16,64.14,61.05,61.11,1212617,0
+SYNA.US,D,20140505,000000,60.2,61.57,59.28,61.24,926277,0
+SYNA.US,D,20140506,000000,61.54,62.12,58.29,58.41,1971135,0
+SYNA.US,D,20140507,000000,58.41,59.22,55.72,57.48,1642050,0
+SYNA.US,D,20140508,000000,56.85,59.98,56.79,59.75,1504723,0
+SYNA.US,D,20140509,000000,59.05,59.97,58.07,59.44,1081152,0
+SYNA.US,D,20140512,000000,59.6,61.45,59.372,60.78,857699,0
+SYNA.US,D,20140513,000000,60.62,61.63,59.94,60.23,629525,0
+SYNA.US,D,20140514,000000,60,60.14,58.68,59.34,634279,0
+SYNA.US,D,20140515,000000,59.25,59.64,56.91,58.02,1114546,0
+SYNA.US,D,20140516,000000,58.33,59.61,56.57,59.6,1138893,0
+SYNA.US,D,20140519,000000,59.54,60.85,59,60.005,610464,0
+SYNA.US,D,20140520,000000,59.72,60,56.73,57.74,998061,0
+SYNA.US,D,20140521,000000,58.09,58.69,56.59,56.73,1230598,0
+SYNA.US,D,20140522,000000,56.69,58.8,56.5,57.73,800944,0
+SYNA.US,D,20140523,000000,57.69,59.38,57.588,59.25,623004,0
+SYNA.US,D,20140527,000000,59,61.32,58.22,60.47,1156517,0
+SYNA.US,D,20140528,000000,62.38,67.99,61.94,67.78,3408091,0
+SYNA.US,D,20140529,000000,67.68,68.61,65.47,68.45,1347308,0
+SYNA.US,D,20140530,000000,67.63,68.41,66.11,68.08,1073868,0
+SYNA.US,D,20140602,000000,68.01,68.484,66,66.45,791851,0
+SYNA.US,D,20140603,000000,66.13,66.54,64.9,66.35,663046,0
+SYNA.US,D,20140604,000000,66.06,66.28,65,65.65,653128,0
+SYNA.US,D,20140605,000000,67.57,68.97,65.4,67.1,1055825,0
+SYNA.US,D,20140606,000000,67.56,68.5,66.92,67.74,841529,0
+SYNA.US,D,20140609,000000,68,69.31,66.91,67.41,970856,0
+SYNA.US,D,20140610,000000,67.48,67.67,65.25,66.52,905000,0
+SYNA.US,D,20140611,000000,77.22,86.7,77.03,85.78,9562355,0
+SYNA.US,D,20140612,000000,84.85,85.55,82,84.85,2672173,0
+SYNA.US,D,20140613,000000,84.77,85.75,83.68,84.59,1043860,0
+SYNA.US,D,20140616,000000,84.11,86.52,83.67,86.28,1064743,0
+SYNA.US,D,20140617,000000,86.21,90.88,85.4,90.32,1956722,0
+SYNA.US,D,20140618,000000,90.5,90.52,88.21,89.72,847372,0
+SYNA.US,D,20140619,000000,90.08,90.5,88.47,89.32,579938,0
+SYNA.US,D,20140620,000000,89.31,91.4,88.88,91.35,1017965,0
+SYNA.US,D,20140623,000000,91.33,91.5,88.42,89.18,1060691,0
+SYNA.US,D,20140624,000000,88.81,90.58,87.255,87.71,846722,0
+SYNA.US,D,20140625,000000,87.53,91.098,86.5,89.56,1059550,0
+SYNA.US,D,20140626,000000,89.61,89.98,87.72,88.72,670334,0
+SYNA.US,D,20140627,000000,88.25,89.45,87.7,89.38,949703,0
+SYNA.US,D,20140630,000000,89.34,90.93,89.14,90.64,607221,0
+SYNA.US,D,20140701,000000,90.95,92.19,89.72,91.88,702659,0
+SYNA.US,D,20140702,000000,91.99,92.78,90.6,91.69,681400,0
+SYNA.US,D,20140703,000000,91.8,93.27,91.792,92.68,341094,0
+SYNA.US,D,20140707,000000,92.63,92.99,90.04,91.21,761004,0
+SYNA.US,D,20140708,000000,91.03,91.38,86.41,89.2,1104318,0
+SYNA.US,D,20140709,000000,89.63,90.095,87.2,89.06,605721,0
+SYNA.US,D,20140710,000000,87.28,89.06,85.27,88.38,708659,0
+SYNA.US,D,20140711,000000,87.95,89.82,87.01,88.18,547893,0
+SYNA.US,D,20140714,000000,88.71,89.46,87.25,88.6,569329,0
+SYNA.US,D,20140715,000000,88.11,88.11,82.98,84.86,1383579,0
+SYNA.US,D,20140716,000000,85.16,86.41,83.76,84.23,625556,0
+SYNA.US,D,20140717,000000,83.68,85.01,82.19,82.49,732490,0
+SYNA.US,D,20140718,000000,82.43,84.25,82.03,83.07,897441,0
+SYNA.US,D,20140721,000000,82.7,83.22,81.345,82.3,796640,0
+SYNA.US,D,20140722,000000,82.8,84.59,82.42,83.84,398799,0
+SYNA.US,D,20140723,000000,83.77,83.83,80.6,80.97,638949,0
+SYNA.US,D,20140724,000000,80.8,81.73,79.59,80.16,784860,0
+SYNA.US,D,20140725,000000,78.96,79.19,74.12,75.57,1907275,0
+SYNA.US,D,20140728,000000,75.47,75.52,73.22,73.91,919050,0
+SYNA.US,D,20140729,000000,73.93,76.43,73.89,75.59,1031091,0
+SYNA.US,D,20140730,000000,75.95,76.94,74.52,75.88,1158184,0
+SYNA.US,D,20140731,000000,74.62,74.93,71.06,72.23,2090214,0
+SYNA.US,D,20140801,000000,76.8,82.75,76.51,78.11,2830821,0
+SYNA.US,D,20140804,000000,77.69,80.07,76.2,79.62,1311757,0
+SYNA.US,D,20140805,000000,78.4,80.3,78.3,79.51,972490,0
+SYNA.US,D,20140806,000000,78.97,83.9,78.97,82.88,1287104,0
+SYNA.US,D,20140807,000000,83.29,83.29,80.81,81.03,965996,0
+SYNA.US,D,20140808,000000,81.1,81.58,80.05,81.03,593392,0
+SYNA.US,D,20140811,000000,81.29,83,81.06,81.3,656001,0
+SYNA.US,D,20140812,000000,80.78,81.8,79.33,79.84,722599,0
+SYNA.US,D,20140813,000000,79.74,81.08,79.41,80.51,615305,0
+SYNA.US,D,20140814,000000,80.6,80.878,79.72,80.3,480952,0
+SYNA.US,D,20140815,000000,81.07,82.2,79.21,80.35,526449,0
+SYNA.US,D,20140818,000000,81.06,81.86,80.15,80.36,735833,0
+SYNA.US,D,20140819,000000,80.01,81.01,79.68,80.71,496619,0
+SYNA.US,D,20140820,000000,80.1,81,79.895,80.51,353967,0
+SYNA.US,D,20140821,000000,80.28,81.17,79.77,80.32,435506,0
+SYNA.US,D,20140822,000000,80.09,80.68,79.83,80.17,424121,0
+SYNA.US,D,20140825,000000,80.11,81.13,78.34,78.72,900294,0
+SYNA.US,D,20140826,000000,78.65,80.22,78.65,80.1,692316,0
+SYNA.US,D,20140827,000000,80.17,80.658,79.77,79.97,431435,0
+SYNA.US,D,20140828,000000,80.34,80.69,78.82,79.87,443794,0
+SYNA.US,D,20140829,000000,80.03,82.33,80.03,82.1,582236,0
+SYNA.US,D,20140902,000000,86.42,87.85,84.73,85.73,1791211,0
+SYNA.US,D,20140903,000000,86.37,86.38,80.54,80.64,1412206,0
+SYNA.US,D,20140904,000000,81.33,83.98,80.785,82.54,1144073,0
+SYNA.US,D,20140905,000000,83.06,84.56,82.01,84.39,698399,0
+SYNA.US,D,20140908,000000,84.7,85.62,83.29,84.16,585001,0
+SYNA.US,D,20140909,000000,84.21,85.354,82.52,82.77,655129,0
+SYNA.US,D,20140910,000000,82.94,84.1,82.36,83.85,523838,0
+SYNA.US,D,20140911,000000,83.2,86.28,83.061,85.9,837512,0
+SYNA.US,D,20140912,000000,85.62,85.958,83.06,83.33,821481,0
+SYNA.US,D,20140915,000000,83.33,83.33,79.62,80.09,758017,0
+SYNA.US,D,20140916,000000,79.89,81.69,79.36,81.17,602885,0
+SYNA.US,D,20140917,000000,81.3,82.62,81.18,81.52,697184,0
+SYNA.US,D,20140918,000000,81.94,82.75,80.953,81.97,465538,0
+SYNA.US,D,20140919,000000,82.44,82.73,78.52,78.66,1162913,0
+SYNA.US,D,20140922,000000,78.02,78.39,76.002,76.45,1187381,0
+SYNA.US,D,20140923,000000,76.2,77.58,75.26,76.16,738517,0
+SYNA.US,D,20140924,000000,75.92,77.03,74.82,76.87,826295,0
+SYNA.US,D,20140925,000000,77.07,77.25,75.01,75.08,750555,0
+SYNA.US,D,20140926,000000,75.63,75.96,74.605,75,526964,0
+SYNA.US,D,20140929,000000,74.01,75.14,73.48,74.49,536742,0
+SYNA.US,D,20140930,000000,74.66,74.76,73.11,73.2,942436,0
+SYNA.US,D,20141001,000000,73.7,76.17,73.64,74.65,1271452,0
+SYNA.US,D,20141002,000000,74.56,76.84,72.47,75.9,848062,0
+SYNA.US,D,20141003,000000,76.22,77.25,75.09,76.87,794546,0
+SYNA.US,D,20141006,000000,76.54,76.55,72.02,72.06,1237090,0
+SYNA.US,D,20141007,000000,71.16,73.75,70.15,70.94,1037075,0
+SYNA.US,D,20141008,000000,70.84,73.01,69.67,72.94,878638,0
+SYNA.US,D,20141009,000000,72.9,73.52,70.31,70.83,923448,0
+SYNA.US,D,20141010,000000,69.84,70.13,65.08,65.69,1515576,0
+SYNA.US,D,20141013,000000,65.95,68.48,64.35,67.28,1220508,0
+SYNA.US,D,20141014,000000,68.02,71.31,66.94,70.18,1209603,0
+SYNA.US,D,20141015,000000,70.23,71.39,67.85,71.16,875777,0
+SYNA.US,D,20141016,000000,70.05,72.38,69.305,71.21,909157,0
+SYNA.US,D,20141017,000000,72.4,72.85,70.55,71,729613,0
+SYNA.US,D,20141020,000000,70.61,75,70.31,74.94,1067100,0
+SYNA.US,D,20141021,000000,75.51,76,72.11,74.43,1124499,0
+SYNA.US,D,20141022,000000,74.45,76.24,73.53,73.93,1127848,0
+SYNA.US,D,20141023,000000,75,75.88,73.03,73.27,2002315,0
+SYNA.US,D,20141024,000000,64.42,66.53,61.23,62.105,6163036,0
+SYNA.US,D,20141027,000000,62.17,63.75,61.89,62.84,1356095,0
+SYNA.US,D,20141028,000000,63.22,66.11,63.15,65.95,1328760,0
+SYNA.US,D,20141029,000000,65.58,66.2,64.28,65.32,717456,0
+SYNA.US,D,20141030,000000,65.16,65.9,64.154,65.46,774586,0
+SYNA.US,D,20141031,000000,66.53,68.69,65.77,68.43,1079610,0
+SYNA.US,D,20141103,000000,68.26,69.4,65.65,65.72,1103037,0
+SYNA.US,D,20141104,000000,65.61,67.26,65.555,66.67,896946,0
+SYNA.US,D,20141105,000000,67.53,67.53,65.05,65.85,744287,0
+SYNA.US,D,20141106,000000,65.85,66,63,63.54,1089691,0
+SYNA.US,D,20141107,000000,63.22,63.88,59.06,63.66,1939810,0
+SYNA.US,D,20141110,000000,64.28,64.63,61.76,62.11,1346335,0
+SYNA.US,D,20141111,000000,62.14,63.19,61.8,62.47,830196,0
+SYNA.US,D,20141112,000000,62.06,63.34,61.56,63.19,698994,0
+SYNA.US,D,20141113,000000,63.05,63.52,61.47,61.64,827002,0
+SYNA.US,D,20141114,000000,61.21,62.76,60.7,61.9,684477,0
+SYNA.US,D,20141117,000000,61.44,62.99,59.02,60.32,1134700,0
+SYNA.US,D,20141118,000000,60.25,62.37,60.1,61.92,1024697,0
+SYNA.US,D,20141119,000000,62.17,62.68,60.91,62,948806,0
+SYNA.US,D,20141120,000000,61.55,62.28,60.94,61.16,1131150,0
+SYNA.US,D,20141121,000000,62.14,62.19,59.45,60.85,1530362,0
+SYNA.US,D,20141124,000000,61.13,62.5,61.03,62.43,910424,0
+SYNA.US,D,20141125,000000,62.59,63.93,62.03,63.39,816805,0
+SYNA.US,D,20141126,000000,63.18,65.27,62.91,64.27,599104,0
+SYNA.US,D,20141128,000000,66.3,66.3,62.4,62.99,464493,0
+SYNA.US,D,20141201,000000,62.62,62.62,60.55,60.63,653352,0
+SYNA.US,D,20141202,000000,60.95,62.62,60.95,62.6,779220,0
+SYNA.US,D,20141203,000000,62.5,64.82,62.37,64.62,951009,0
+SYNA.US,D,20141204,000000,64.29,64.67,62.54,63.88,514895,0
+SYNA.US,D,20141205,000000,67.72,67.9,63.78,67.15,1974129,0
+SYNA.US,D,20141208,000000,66.74,67.74,64.085,64.96,968303,0
+SYNA.US,D,20141209,000000,63.69,66.26,63.36,66.25,901578,0
+SYNA.US,D,20141210,000000,65.95,66.99,64,64.69,879340,0
+SYNA.US,D,20141211,000000,65.45,68,64.99,67.08,1009336,0
+SYNA.US,D,20141212,000000,65.63,67.51,65.4,66.39,522305,0
+SYNA.US,D,20141215,000000,66.83,67.68,65.17,65.23,589280,0
+SYNA.US,D,20141216,000000,64.63,65.95,64.16,64.73,566610,0
+SYNA.US,D,20141217,000000,64.78,67.49,64.11,67.335,757749,0
+SYNA.US,D,20141218,000000,68.57,69.47,67.67,69.42,966047,0
+SYNA.US,D,20141219,000000,69.42,69.5,67.22,68.18,797519,0
+SYNA.US,D,20141222,000000,68.1,69.495,67.5,68.99,389349,0
+SYNA.US,D,20141223,000000,69.73,70.34,68.79,69.46,692342,0
+SYNA.US,D,20141224,000000,69.96,70.24,69.25,69.575,201712,0
+SYNA.US,D,20141226,000000,69.54,72.09,69.5,71.795,517020,0
+SYNA.US,D,20141229,000000,71.8,72.32,70.1,70.45,484419,0
+SYNA.US,D,20141230,000000,70.12,70.35,68.5,69.52,420651,0
+SYNA.US,D,20141231,000000,69.67,70.35,68.74,68.84,359107,0
+SYNA.US,D,20150102,000000,66.27,66.98,62.75,64.25,1612535,0
+SYNA.US,D,20150105,000000,64.1,65.77,63.16,63.72,889871,0
+SYNA.US,D,20150106,000000,64.57,65,60.06,60.43,1124546,0
+SYNA.US,D,20150107,000000,60.66,61.72,60.66,61.57,610670,0
+SYNA.US,D,20150108,000000,60.61,62.6,60.43,60.84,1238510,0
+SYNA.US,D,20150109,000000,61.03,61.88,60.09,60.67,1000226,0
+SYNA.US,D,20150112,000000,60.64,61.1,59.01,60.38,972095,0
+SYNA.US,D,20150113,000000,60.99,62.14,59.76,60.88,900655,0
+SYNA.US,D,20150114,000000,59.74,60.88,59.03,60.51,714827,0
+SYNA.US,D,20150115,000000,60.76,61.11,58.42,58.44,723784,0
+SYNA.US,D,20150116,000000,58.31,60.33,58.22,60.25,639382,0
+SYNA.US,D,20150120,000000,61.47,64.29,60.52,62.83,1216634,0
+SYNA.US,D,20150121,000000,62.25,64.375,62.22,63.78,721034,0
+SYNA.US,D,20150122,000000,64.57,67.34,64.13,67.25,929714,0
+SYNA.US,D,20150123,000000,66.96,67.46,66.04,66.62,841398,0
+SYNA.US,D,20150126,000000,66.5,67.96,65,67.59,742333,0
+SYNA.US,D,20150127,000000,66.87,66.87,65.24,66.42,862832,0
+SYNA.US,D,20150128,000000,67.03,68.7,65.09,67.03,1273509,0
+SYNA.US,D,20150129,000000,67.3,68.45,66.06,68.31,1281104,0
+SYNA.US,D,20150130,000000,75.12,78.18,71.66,76.81,3846973,0
+SYNA.US,D,20150202,000000,76.52,78.12,74.66,77.88,1438876,0
+SYNA.US,D,20150203,000000,77.88,79.54,76.97,79.29,1044786,0
+SYNA.US,D,20150204,000000,78.63,78.875,76.34,77.75,1042282,0
+SYNA.US,D,20150205,000000,78.4,79.65,77.67,78.49,695856,0
+SYNA.US,D,20150206,000000,78,78.66,76.36,77.22,924104,0
+SYNA.US,D,20150209,000000,76.73,76.87,74.78,76.4,902770,0
+SYNA.US,D,20150210,000000,76.95,77.94,75.69,77.59,746928,0
+SYNA.US,D,20150211,000000,77.11,78.08,76.46,77.86,520906,0
+SYNA.US,D,20150212,000000,78.09,78.34,76.14,78.04,929315,0
+SYNA.US,D,20150213,000000,78.53,79.16,77.76,78.91,534176,0
+SYNA.US,D,20150217,000000,79.31,79.5,78.35,79.45,444720,0
+SYNA.US,D,20150218,000000,79.23,80.5,78.75,80.07,641969,0
+SYNA.US,D,20150219,000000,80.17,82.24,79.67,80.96,882005,0
+SYNA.US,D,20150220,000000,80.99,82.37,80.301,82.225,539619,0
+SYNA.US,D,20150223,000000,82,83,82,82.71,705438,0
+SYNA.US,D,20150224,000000,82.53,83.94,81.8,83.67,753194,0
+SYNA.US,D,20150225,000000,83.65,83.9,82.5,83.58,770222,0
+SYNA.US,D,20150226,000000,83.68,85.39,83.61,85.105,882951,0
+SYNA.US,D,20150227,000000,84.94,86.265,84.765,85.95,761547,0
+SYNA.US,D,20150302,000000,85.75,85.9,81.31,81.84,2118500,0
+SYNA.US,D,20150303,000000,81.85,82.76,79.85,80.71,1287700,0
+SYNA.US,D,20150304,000000,80.54,81.94,80.04,81.02,643600,0
+SYNA.US,D,20150305,000000,81.51,81.99,80.4,81,731800,0
+SYNA.US,D,20150306,000000,80.77,82.18,79.59,80.17,727300,0
+SYNA.US,D,20150309,000000,80.34,80.94,78.73,80.73,662500,0
+SYNA.US,D,20150310,000000,81.01,82.29,80.23,80.67,674300,0
+SYNA.US,D,20150311,000000,81.36,81.49,79.94,80.23,560400,0
+SYNA.US,D,20150312,000000,80.42,80.93,79.1,80.14,516000,0
+SYNA.US,D,20150313,000000,79.62,80.2,79,79.38,405000,0
+SYNA.US,D,20150316,000000,79.59,82.5,79.36,82.21,649300,0
+SYNA.US,D,20150317,000000,81.68,82.58,81.37,82.36,509700,0
+SYNA.US,D,20150318,000000,81.92,84.41,81.92,84.07,705600,0
+SYNA.US,D,20150319,000000,83.79,84.51,83.12,84,554300,0
+SYNA.US,D,20150320,000000,84.31,84.69,83.42,84.54,797800,0
+SYNA.US,D,20150323,000000,83.91,85.56,83.87,85.04,750000,0
+SYNA.US,D,20150324,000000,85.37,85.37,83.41,84.3,649900,0
+SYNA.US,D,20150325,000000,84.61,84.61,82.02,82.54,1583000,0
+SYNA.US,D,20150326,000000,81.65,82.14,80.42,82.09,593400,0
+SYNA.US,D,20150327,000000,82.48,83.87,81.63,83.67,515300,0
+SYNA.US,D,20150330,000000,84,84.48,82.34,82.42,593100,0
+SYNA.US,D,20150331,000000,81.67,82.46,81.06,81.305,633294,0
+SYNA.US,D,20150401,000000,81.99,81.99,78.82,79.28,558800,0
+SYNA.US,D,20150402,000000,79.15,80.97,79.05,79.78,346000,0
+SYNA.US,D,20150406,000000,79.31,81.56,79.02,81.37,394500,0
+SYNA.US,D,20150407,000000,81.6,82.88,81.44,81.85,459674,0
+SYNA.US,D,20150408,000000,81.46,84.3,81.39,84.18,538900,0
+SYNA.US,D,20150409,000000,83.87,86.67,83.5,86.08,779447,0
+SYNA.US,D,20150410,000000,86.8,87.81,86.57,87.34,702100,0
+SYNA.US,D,20150413,000000,87.5,88.38,87.03,87.54,509000,0
+SYNA.US,D,20150414,000000,87.45,88.5,86.47,88.23,584700,0
+SYNA.US,D,20150415,000000,88.21,89.96,86.51,89.58,668827,0
+SYNA.US,D,20150416,000000,89.6,89.98,88.64,89.09,831126,0
+SYNA.US,D,20150417,000000,88.66,88.81,86.91,88.25,457700,0
+SYNA.US,D,20150420,000000,88.38,89.9,87.76,89.49,719408,0
+SYNA.US,D,20150421,000000,89.89,91.23,89.33,90.6,1097349,0
+SYNA.US,D,20150422,000000,90.52,90.764,89.17,89.54,856749,0
+SYNA.US,D,20150423,000000,88.87,89.59,88.41,89.04,831100,0
+SYNA.US,D,20150424,000000,85.9,87.21,82.93,85.69,2051396,0
+SYNA.US,D,20150427,000000,85.64,86.03,84.44,85.13,907500,0
+SYNA.US,D,20150428,000000,85.05,87.28,84.67,86.57,710985,0
+SYNA.US,D,20150429,000000,86.44,87.57,86.02,86.7,715700,0
+SYNA.US,D,20150430,000000,86.36,86.53,84.35,84.72,630800,0
+SYNA.US,D,20150501,000000,85.12,86.42,84.31,86.18,355800,0
+SYNA.US,D,20150504,000000,86.16,86.56,84.09,86.3,630000,0
+SYNA.US,D,20150505,000000,86,86.13,83.94,84.34,496400,0
+SYNA.US,D,20150506,000000,84.61,85.49,83.94,85.29,481898,0
+SYNA.US,D,20150507,000000,85.35,86.37,85.196,85.65,396410,0
+SYNA.US,D,20150508,000000,86.55,87.32,85.7,86.11,470900,0
+SYNA.US,D,20150511,000000,86.54,89.99,86.42,88.66,996200,0
+SYNA.US,D,20150512,000000,87.66,88.189,86.83,87.91,576468,0
+SYNA.US,D,20150513,000000,88.33,88.8,87.57,87.9,342300,0
+SYNA.US,D,20150514,000000,88.45,89.77,87.66,89.68,546500,0
+SYNA.US,D,20150515,000000,89.98,90.29,88.78,90.23,595982,0
+SYNA.US,D,20150518,000000,90.09,94.62,90.09,94.37,1469378,0
+SYNA.US,D,20150519,000000,94.68,94.85,92.38,92.86,688197,0
+SYNA.US,D,20150520,000000,93.02,93.39,92.11,92.53,500100,0
+SYNA.US,D,20150521,000000,92.91,94.55,92.36,94.31,689600,0
+SYNA.US,D,20150522,000000,94.99,97.57,94.51,96.45,1182800,0
+SYNA.US,D,20150526,000000,96.97,96.99,94.3,95.19,968080,0
+SYNA.US,D,20150527,000000,95.6,99.49,94.67,99.11,1056800,0
+SYNA.US,D,20150528,000000,100,101.14,97.582,99.395,1410501,0
+SYNA.US,D,20150529,000000,99.5,100.57,98.86,99.64,809800,0
+SYNA.US,D,20150601,000000,100.18,100.93,99.49,99.92,561071,0
+SYNA.US,D,20150602,000000,99.75,100.33,98.84,99.5,489482,0
+SYNA.US,D,20150603,000000,100.17,101.53,99.25,100.55,600800,0
+SYNA.US,D,20150604,000000,100.26,100.87,98.4,98.76,526100,0
+SYNA.US,D,20150605,000000,98.79,100.51,98.02,100.4,378500,0
+SYNA.US,D,20150608,000000,100.66,101.33,97.77,98.97,489600,0
+SYNA.US,D,20150609,000000,98.51,98.97,95.65,97.65,998450,0
+SYNA.US,D,20150610,000000,98,100.61,97.77,98.99,594408,0
+SYNA.US,D,20150611,000000,99.01,99.89,96.77,97.42,681794,0
+SYNA.US,D,20150612,000000,96.08,98.47,95.98,98.13,537000,0
+SYNA.US,D,20150615,000000,97.34,101.09,96.45,100.52,833600,0
+SYNA.US,D,20150616,000000,101,101.42,99.85,100.7,492500,0
+SYNA.US,D,20150617,000000,101.34,101.72,100.15,100.18,368100,0
+SYNA.US,D,20150618,000000,100.48,102.5,100.2,101.48,669900,0
+SYNA.US,D,20150619,000000,100.99,100.99,97.21,98.36,924300,0
+SYNA.US,D,20150622,000000,96.67,97.25,91.07,93.56,2235300,0
+SYNA.US,D,20150623,000000,93.89,94.07,91.76,93.37,1101998,0
+SYNA.US,D,20150624,000000,93.41,93.45,89.71,90.98,1103800,0
+SYNA.US,D,20150625,000000,90.99,91.37,88.85,89.82,1025800,0
+SYNA.US,D,20150626,000000,89.68,89.76,86.23,86.32,1428600,0
+SYNA.US,D,20150629,000000,85.55,89.9,84.32,85.17,1846900,0
+SYNA.US,D,20150630,000000,86.34,87.27,86.04,86.735,1034107,0
+SYNA.US,D,20150701,000000,87.34,87.88,82.89,83.56,1413000,0
+SYNA.US,D,20150702,000000,84.16,86.78,83.59,85.91,1098500,0
+SYNA.US,D,20150706,000000,85.22,85.26,82.42,82.93,984400,0
+SYNA.US,D,20150707,000000,83.23,83.38,79.76,82.89,1111800,0
+SYNA.US,D,20150708,000000,82.83,83.36,81.24,82.17,787100,0
+SYNA.US,D,20150709,000000,83.72,85,81.48,82.22,1525900,0
+SYNA.US,D,20150710,000000,83.5,84.77,82.98,84.27,743500,0
+SYNA.US,D,20150713,000000,84.38,85.68,83.41,84.03,567200,0
+SYNA.US,D,20150714,000000,84.78,86.31,84.21,85.54,640289,0
+SYNA.US,D,20150715,000000,86.58,87.34,84.14,84.44,702502,0
+SYNA.US,D,20150716,000000,85.1,85.79,82.84,85.07,1093200,0
+SYNA.US,D,20150717,000000,85.3,85.49,83.81,85.09,600900,0
+SYNA.US,D,20150720,000000,85.66,85.66,81.57,83.28,6675800,0
+SYNA.US,D,20150721,000000,83.5,85.43,82.73,84.76,769400,0
+SYNA.US,D,20150722,000000,83.8,83.8,77.43,79.85,1663000,0
+SYNA.US,D,20150723,000000,80.84,82.33,79.87,80.74,983800,0
+SYNA.US,D,20150724,000000,80.65,81.97,79.13,80.06,1049500,0
+SYNA.US,D,20150727,000000,79.19,82.19,76.17,81.29,1335700,0
+SYNA.US,D,20150728,000000,81.41,81.96,78.62,81.46,842700,0
+SYNA.US,D,20150729,000000,81.94,81.98,79.09,79.84,1418600,0
+SYNA.US,D,20150730,000000,79.52,79.9,78.27,79.27,1583300,0
+SYNA.US,D,20150731,000000,76.2,79.53,73.16,79.38,3732900,0
+SYNA.US,D,20150803,000000,78.75,80.24,77.6,79.72,1476742,0
+SYNA.US,D,20150804,000000,79.86,79.86,74.94,76.67,1561700,0
+SYNA.US,D,20150805,000000,77.1,78.38,76.34,76.52,968800,0
+SYNA.US,D,20150806,000000,76.2,76.66,73.03,75,967996,0
+SYNA.US,D,20150807,000000,74.62,76.15,73.97,75.61,728300,0
+SYNA.US,D,20150810,000000,76.41,77.42,76.24,77.03,523000,0
+SYNA.US,D,20150811,000000,75.75,76.87,72.96,73.57,727840,0
+SYNA.US,D,20150812,000000,72.51,74.82,71.35,74.32,898500,0
+SYNA.US,D,20150813,000000,74.19,75.28,73,73.18,730900,0
+SYNA.US,D,20150814,000000,73.1,73.1,71.12,72.57,712100,0
+SYNA.US,D,20150817,000000,72.03,73.51,71.39,73.21,524500,0
+SYNA.US,D,20150818,000000,73.37,73.46,71.04,71.32,597300,0
+SYNA.US,D,20150819,000000,71.31,72.08,70.07,71.14,807800,0
+SYNA.US,D,20150820,000000,70.81,71.36,68.78,68.87,900700,0
+SYNA.US,D,20150821,000000,67.64,71.07,67.26,70,1306600,0
+SYNA.US,D,20150824,000000,64.04,70.61,61.42,67.76,1305890,0
+SYNA.US,D,20150825,000000,70.11,71,67.66,67.92,726000,0
+SYNA.US,D,20150826,000000,69.55,69.91,67.75,69.65,842000,0
+SYNA.US,D,20150827,000000,70.47,71.88,70.05,71.11,762200,0
+SYNA.US,D,20150828,000000,70.88,71.95,70.48,71.01,414300,0
+SYNA.US,D,20150831,000000,70.81,71.85,69.96,70.09,577200,0
+SYNA.US,D,20150901,000000,68.84,70.47,67.92,68.72,831400,0
+SYNA.US,D,20150902,000000,69.83,69.94,68.58,69.6,545300,0
+SYNA.US,D,20150903,000000,70.02,71.28,69.27,69.67,418900,0
+SYNA.US,D,20150904,000000,68.7,70.74,68.7,68.99,499700,0
+SYNA.US,D,20150908,000000,70.28,73.7,69.54,73.58,860500,0
+SYNA.US,D,20150909,000000,74.18,74.34,71.3,71.73,504600,0
+SYNA.US,D,20150910,000000,71.3,73.07,71.18,72.33,696969,0
+SYNA.US,D,20150911,000000,71.89,72.49,69.86,71.74,497800,0
+SYNA.US,D,20150914,000000,72.21,74.84,72.21,74.25,769300,0
+SYNA.US,D,20150915,000000,74.42,75.23,74.13,74.99,614200,0
+SYNA.US,D,20150916,000000,75.38,75.77,73.67,75.55,516000,0
+SYNA.US,D,20150917,000000,75.68,76,74.37,74.55,587214,0
+SYNA.US,D,20150918,000000,73.68,74.75,72.06,72.52,780500,0
+SYNA.US,D,20150921,000000,73.21,74.48,72.33,72.56,465500,0
+SYNA.US,D,20150922,000000,72.03,72.06,70.05,70.53,489200,0
+SYNA.US,D,20150923,000000,70.86,71.14,68.3,68.76,751010,0
+SYNA.US,D,20150924,000000,68.17,68.32,64.8,66.09,1626164,0
+SYNA.US,D,20150925,000000,67.25,68.15,65.29,66.04,835500,0
+SYNA.US,D,20150928,000000,65.37,66.02,62.68,63.82,767121,0
+SYNA.US,D,20150929,000000,63.82,65.37,63.48,64.77,709400,0
+SYNA.US,D,20150930,000000,65.73,82.92,65.53,82.46,6663400,0
+SYNA.US,D,20151001,000000,82.6,83.33,78.32,80.41,2334000,0
+SYNA.US,D,20151002,000000,79.74,80.33,77.2,79.71,911800,0
+SYNA.US,D,20151005,000000,80.83,82.64,79.696,82.18,542569,0
+SYNA.US,D,20151006,000000,81.78,83.54,81.78,82.89,663600,0
+SYNA.US,D,20151007,000000,83.48,84.33,81.71,83.73,533600,0
+SYNA.US,D,20151008,000000,83.07,87.85,83.07,87.16,785500,0
+SYNA.US,D,20151009,000000,86.69,88.3,85.3,86.57,618100,0
+SYNA.US,D,20151012,000000,86.42,86.5,82.4,82.84,425984,0
+SYNA.US,D,20151013,000000,82.18,84.09,81.46,81.56,414900,0
+SYNA.US,D,20151014,000000,79.95,83.89,79.93,83.55,635500,0
+SYNA.US,D,20151015,000000,84.42,87.12,84,86.97,675300,0
+SYNA.US,D,20151016,000000,87.04,87.15,83.7,86.17,513500,0
+SYNA.US,D,20151019,000000,85.98,86.986,84.57,84.85,404856,0
+SYNA.US,D,20151020,000000,85.27,87.14,84.82,86.78,351475,0
+SYNA.US,D,20151021,000000,87.81,88.01,84.5,84.75,509500,0
+SYNA.US,D,20151022,000000,85.05,86.13,83.92,84.87,656400,0
+SYNA.US,D,20151023,000000,85,91.78,82.72,89.29,1740400,0
+SYNA.US,D,20151026,000000,88.59,88.7,83.58,84.35,634700,0
+SYNA.US,D,20151027,000000,83.7,85.75,82.53,84.5,623000,0
+SYNA.US,D,20151028,000000,84.67,87.75,84.23,87.68,589000,0
+SYNA.US,D,20151029,000000,86.69,87.84,83.9,84.56,399300,0
+SYNA.US,D,20151030,000000,84.89,85.55,84.32,85.09,337700,0
+SYNA.US,D,20151102,000000,85.09,86.76,83.76,86.69,344804,0
+SYNA.US,D,20151103,000000,85.9,86.98,85.63,86.3,302400,0
+SYNA.US,D,20151104,000000,86.51,89.42,86.11,89.32,570441,0
+SYNA.US,D,20151105,000000,89.99,91.98,88.61,88.78,747000,0
+SYNA.US,D,20151106,000000,89.25,94.48,89.11,94.18,863700,0
+SYNA.US,D,20151109,000000,94.37,94.37,90.4,92.96,575875,0
+SYNA.US,D,20151110,000000,91.66,92.9,91.22,92.35,596400,0
+SYNA.US,D,20151111,000000,92.35,93.15,91.08,91.54,364700,0
+SYNA.US,D,20151112,000000,90.94,91.22,88.21,88.33,427900,0
+SYNA.US,D,20151113,000000,88.2,88.52,85.42,86.41,287000,0
+SYNA.US,D,20151116,000000,86,87.85,86,86.99,380200,0
+SYNA.US,D,20151117,000000,87.49,88,86.05,86.18,503700,0
+SYNA.US,D,20151118,000000,86.26,88.35,85.96,88.31,313500,0
+SYNA.US,D,20151119,000000,87.98,88.73,87.17,87.68,304900,0
+SYNA.US,D,20151120,000000,88.12,89.18,87.62,88.54,196500,0
+SYNA.US,D,20151123,000000,87.88,89.32,86.76,87.89,278600,0
+SYNA.US,D,20151124,000000,87.26,91.29,87.26,90.91,310300,0
+SYNA.US,D,20151125,000000,90.6,91.56,89.26,90.29,236100,0
+SYNA.US,D,20151127,000000,90.22,90.67,88.6,89.91,142800,0
+SYNA.US,D,20151130,000000,90.26,91.68,89.61,89.77,302600,0
+SYNA.US,D,20151201,000000,89.6,90,88.425,89.31,272641,0
+SYNA.US,D,20151202,000000,88.89,88.89,85.79,85.96,337010,0
+SYNA.US,D,20151203,000000,86.12,86.77,81.78,82.35,817101,0
+SYNA.US,D,20151204,000000,81.19,85.94,80.51,85.1,605100,0
+SYNA.US,D,20151207,000000,85.1,85.1,82.37,83,334000,0
+SYNA.US,D,20151208,000000,82.41,82.88,81.13,81.66,387988,0
+SYNA.US,D,20151209,000000,81.56,82.43,77.47,77.52,584800,0
+SYNA.US,D,20151210,000000,77.49,80.7,77.19,80.63,400400,0
+SYNA.US,D,20151211,000000,79.24,80.58,78.41,78.66,331800,0
+SYNA.US,D,20151214,000000,79.4,79.4,76.11,77.09,464319,0
+SYNA.US,D,20151215,000000,78.05,81.25,77.25,81.14,506900,0
+SYNA.US,D,20151216,000000,81.47,81.48,78,79.84,539400,0
+SYNA.US,D,20151217,000000,80,80.86,78.92,79.83,474700,0
+SYNA.US,D,20151218,000000,79.57,80.49,78.51,80.02,993700,0
+SYNA.US,D,20151221,000000,80.52,82.43,79.74,80.85,376400,0
+SYNA.US,D,20151222,000000,80.54,82.15,78.45,81.48,289696,0
+SYNA.US,D,20151223,000000,82.26,83,79.85,80,299600,0
+SYNA.US,D,20151224,000000,80.04,81.77,79.529,81,134835,0
+SYNA.US,D,20151228,000000,80.5,81.32,79.09,81.18,229106,0
+SYNA.US,D,20151229,000000,81,82.66,81,82.2,226717,0
+SYNA.US,D,20151230,000000,81.98,83.75,81.26,81.33,213295,0
+SYNA.US,D,20151231,000000,81.02,82.42,80.27,80.34,394533,0
+SYNA.US,D,20160104,000000,78.75,79.07,77.16,77.85,342870,0
+SYNA.US,D,20160105,000000,77.86,78,70,70.87,1304297,0
+SYNA.US,D,20160106,000000,69.28,69.85,64.5201,66.54,1597200,0
+SYNA.US,D,20160107,000000,64.69,70.0145,64.35,68.15,1157235,0
+SYNA.US,D,20160108,000000,69.23,71.62,68.46,68.51,902580,0
+SYNA.US,D,20160111,000000,68.82,69.83,64.12,65,892978,0
+SYNA.US,D,20160112,000000,66.29,66.683,64.6,66.04,516128,0
+SYNA.US,D,20160113,000000,66.53,68.3,63.64,64.03,546992,0
+SYNA.US,D,20160114,000000,64.25,65.7,62.34,65.24,311662,0
+SYNA.US,D,20160115,000000,62.98,63.97,60.8,63.11,468640,0
+SYNA.US,D,20160119,000000,61.63,64.03,60.89,62.05,620700,0
+SYNA.US,D,20160120,000000,59.73,86.76,57.02,78.55,3494190,0
+SYNA.US,D,20160121,000000,78.36,78.99,70.18,71.94,1669180,0
+SYNA.US,D,20160122,000000,73.17,77.67,72.94,76.12,871087,0
+SYNA.US,D,20160125,000000,75.16,75.16,68.748,69.58,745386,0
+SYNA.US,D,20160126,000000,69.82,70.87,67.4,70.2,605055,0
+SYNA.US,D,20160127,000000,69.43,70.43,66.07,67.02,414746,0
+SYNA.US,D,20160128,000000,68.07,69.459,65.76,66.23,490565,0
+SYNA.US,D,20160129,000000,65.99,74.62,65.37,73.31,1053766,0
+SYNA.US,D,20160201,000000,73.04,75.5,72.78,73.68,397046,0
+SYNA.US,D,20160202,000000,72.73,73.6,70.73,71.54,320381,0
+SYNA.US,D,20160203,000000,72.65,73.22,66.525,68.32,579780,0
+SYNA.US,D,20160204,000000,68.52,72.2,67.47,71.93,440280,0
+SYNA.US,D,20160205,000000,71.16,74.12,68.35,73.55,790798,0
+SYNA.US,D,20160208,000000,72.19,74.38,69.96,70.24,771414,0
+SYNA.US,D,20160209,000000,69.45,72.98,69.17,71.48,327035,0
+SYNA.US,D,20160210,000000,71.65,76.14,70.79,74.93,651427,0
+SYNA.US,D,20160211,000000,73,74.5,71.48,72.62,334573,0
+SYNA.US,D,20160212,000000,73.14,74.05,70.92,73.28,272272,0
+SYNA.US,D,20160216,000000,74.24,79.48,74.03,79.08,501628,0
+SYNA.US,D,20160217,000000,79.98,82.7,79.085,79.57,508621,0
+SYNA.US,D,20160218,000000,79.6,80.55,77.91,78.09,304496,0
+SYNA.US,D,20160219,000000,77.68,79.8966,76.41,79.47,262883,0
+SYNA.US,D,20160222,000000,80.1,80.99,79.1,80.06,330766,0
+SYNA.US,D,20160223,000000,79.06,79.11,77.26,78.08,474354,0
+SYNA.US,D,20160224,000000,77.98,81,75.71,80.45,376359,0
+SYNA.US,D,20160225,000000,80.5,81.68,78.76,79.88,348204,0
+SYNA.US,D,20160226,000000,80.5,81.68,79.31,81.01,429825,0
+SYNA.US,D,20160229,000000,80.7,84.45,80.14,81.21,401460,0
+SYNA.US,D,20160301,000000,81.89,85.23,81.52,85.08,534876,0
+SYNA.US,D,20160302,000000,84.76,85.29,82.0401,83.14,463087,0
+SYNA.US,D,20160303,000000,83.14,84.3,81.8,84.14,301475,0
+SYNA.US,D,20160304,000000,84.43,84.89,82.4,83.72,315331,0
+SYNA.US,D,20160307,000000,83.28,85.79,82.66,85.6,493248,0
+SYNA.US,D,20160308,000000,85,86.5,84.15,85.12,420997,0
+SYNA.US,D,20160309,000000,85.11,85.68,82.59,83.69,371194,0
+SYNA.US,D,20160310,000000,84.21,85.5,83.1,85.26,311163,0
+SYNA.US,D,20160311,000000,85.96,86.59,84.6301,85.68,342040,0
+SYNA.US,D,20160314,000000,85.43,86.3425,82.22,83.08,532327,0
+SYNA.US,D,20160315,000000,82.85,83.81,81.38,83.15,361236,0
+SYNA.US,D,20160316,000000,83.2,85.35,83.0101,83.93,385367,0
+SYNA.US,D,20160317,000000,83.91,84.153,82.08,82.24,495503,0
+SYNA.US,D,20160318,000000,82.63,84.315,81.48,83.72,624385,0
+SYNA.US,D,20160321,000000,83.44,83.77,81,81.91,397162,0
+SYNA.US,D,20160322,000000,81.3,82.89,80.75,80.97,574489,0
+SYNA.US,D,20160323,000000,80.36,81.01,74.78,74.83,794057,0
+SYNA.US,D,20160324,000000,74.42,74.98,71.92,74.59,1028457,0
+SYNA.US,D,20160328,000000,74.59,74.59,71.51,72.3,790115,0
+SYNA.US,D,20160329,000000,72.13,77.0899,71.65,76.99,719703,0
+SYNA.US,D,20160330,000000,77.21,79.89,76.42,78.16,664372,0
+SYNA.US,D,20160331,000000,77.97,80.58,77.145,79.74,798266,0
+SYNA.US,D,20160401,000000,78.98,79.39,76.04,77.69,441949,0
+SYNA.US,D,20160404,000000,77.93,78.68,75.93,77.95,330765,0
+SYNA.US,D,20160405,000000,77.23,78.03,75.6501,76.57,232750,0
+SYNA.US,D,20160406,000000,76.79,78.08,75.25,78.04,254499,0
+SYNA.US,D,20160407,000000,77.18,77.36,75.41,75.79,264171,0
+SYNA.US,D,20160408,000000,76.4,78.93,76.17,77.5,337844,0
+SYNA.US,D,20160411,000000,77.25,77.719,75.1,75.69,314932,0
+SYNA.US,D,20160412,000000,76.17,78.2789,74.87,77.53,407788,0
+SYNA.US,D,20160413,000000,78.25,81.96,78.1179,81.27,528427,0
+SYNA.US,D,20160414,000000,87.7,90.91,85.9145,87.21,2559704,0
+SYNA.US,D,20160415,000000,87.87,88.53,85.67,86.19,667169,0
+SYNA.US,D,20160418,000000,85.35,88.08,85.305,87.35,416459,0
+SYNA.US,D,20160419,000000,87.1,87.7899,85.4,86.19,424151,0
+SYNA.US,D,20160420,000000,86,87.37,85.93,86.62,390530,0
+SYNA.US,D,20160421,000000,86.77,86.77,84.12,84.82,529206,0
+SYNA.US,D,20160422,000000,84.63,87.79,83.8,85.33,347735,0
+SYNA.US,D,20160425,000000,84.71,85.71,84.2,84.58,363634,0
+SYNA.US,D,20160426,000000,84.94,86.02,84.31,85.79,225002,0
+SYNA.US,D,20160427,000000,84.92,86.27,83.2,85.93,346951,0
+SYNA.US,D,20160428,000000,84.93,88.65,79.53,81.1,1747782,0
+SYNA.US,D,20160429,000000,70.59,72.46,68,71.52,3095646,0
+SYNA.US,D,20160502,000000,71.13,71.14,68.99,69.085,823705,0
+SYNA.US,D,20160503,000000,69.5,71.185,68.09,68.42,673965,0
+SYNA.US,D,20160504,000000,68.06,69.18,65.2,65.42,620437,0
+SYNA.US,D,20160505,000000,65.75,66.78,64.63,66.03,575664,0
+SYNA.US,D,20160506,000000,66.18,66.9499,65.2,66.62,434480,0
+SYNA.US,D,20160509,000000,66.54,66.97,65.35,65.74,380722,0
+SYNA.US,D,20160510,000000,65.72,66.28,64.76,65.98,472616,0
+SYNA.US,D,20160511,000000,65.85,67.3,65.85,66.47,718593,0
+SYNA.US,D,20160512,000000,67.25,67.28,64.38,65.1,970899,0
+SYNA.US,D,20160513,000000,64.58,65.84,64.56,65.13,348800,0
+SYNA.US,D,20160516,000000,65.06,65.7389,64.32,64.87,291822,0
+SYNA.US,D,20160517,000000,65,65.17,63.4,63.55,493695,0
+SYNA.US,D,20160518,000000,63.26,65.2,62.69,64.41,354688,0
+SYNA.US,D,20160519,000000,63.63,65.1,62.15,63.64,399923,0
+SYNA.US,D,20160520,000000,63.94,64.66,63.67,64.48,471019,0
+SYNA.US,D,20160523,000000,64.72,64.96,63.44,63.6,544143,0
+SYNA.US,D,20160524,000000,63.79,65.215,63.57,64.93,791192,0
+SYNA.US,D,20160525,000000,65.45,65.75,64.37,65.34,446297,0
+SYNA.US,D,20160526,000000,65.21,67.47,65.21,66.93,389640,0
+SYNA.US,D,20160527,000000,66.53,69.38,66.44,69.32,606329,0
+SYNA.US,D,20160531,000000,69.05,69.24,67.4,67.83,486419,0
+SYNA.US,D,20160601,000000,67.39,68.43,66.49,67.65,620999,0
+SYNA.US,D,20160602,000000,67.77,68.98,67.42,68.51,379295,0
+SYNA.US,D,20160603,000000,68.6,68.6,67.235,67.64,341424,0
+SYNA.US,D,20160606,000000,67.55,67.55,66.09,66.52,571343,0
+SYNA.US,D,20160607,000000,66.99,66.99,61.82,65.42,1765030,0
+SYNA.US,D,20160608,000000,65.24,65.24,62.8,64.01,1267257,0
+SYNA.US,D,20160609,000000,63.43,64,62.95,63.76,368921,0
+SYNA.US,D,20160610,000000,63.11,63.73,61.19,61.36,574912,0
+SYNA.US,D,20160613,000000,60.88,62.11,59.92,60.98,408586,0
+SYNA.US,D,20160614,000000,60.8,62.52,60.8,62.26,429335,0
+SYNA.US,D,20160615,000000,62.43,62.903,61.81,61.81,564925,0
+SYNA.US,D,20160616,000000,61.1,61.1,59.55,60.5,594586,0
+SYNA.US,D,20160617,000000,58.77,59.1,52.85,53.85,5474675,0
+SYNA.US,D,20160620,000000,54.19,56.3,54.04,54.28,1700549,0
+SYNA.US,D,20160621,000000,54.88,54.88,53.477,53.88,1061706,0
+SYNA.US,D,20160622,000000,54.49,55.2,53.55,54.26,577921,0
+SYNA.US,D,20160623,000000,54.92,56.83,54.2,56.72,538744,0
+SYNA.US,D,20160624,000000,53.5,54.5,51.8,52.22,933251,0
+SYNA.US,D,20160627,000000,51.69,51.8,49.22,50.12,989317,0
+SYNA.US,D,20160628,000000,50.02,52.78,49.605,52.43,873761,0
+SYNA.US,D,20160629,000000,52.44,53.38,52.2,52.32,759878,0
+SYNA.US,D,20160630,000000,52.21,53.77,52.09,53.75,388746,0
+SYNA.US,D,20160701,000000,53.41,54.1,52.14,52.43,622170,0
+SYNA.US,D,20160705,000000,51.95,52.2299,49.45,49.51,897756,0
+SYNA.US,D,20160706,000000,48.54,49.24,47.09,48.39,1503111,0
+SYNA.US,D,20160707,000000,48.9,50.13,47.74,48.31,686305,0
+SYNA.US,D,20160708,000000,48.88,49.68,48.46,49.39,1036950,0
+SYNA.US,D,20160711,000000,49.71,49.95,48.37,48.4,604259,0
+SYNA.US,D,20160712,000000,49.01,50.45,48.4,50.13,504833,0
+SYNA.US,D,20160713,000000,50.58,51.09,49.47,49.66,523689,0
+SYNA.US,D,20160714,000000,50.08,50.49,49.22,49.92,351600,0
+SYNA.US,D,20160715,000000,50.22,50.84,49.92,50.38,393447,0
+SYNA.US,D,20160718,000000,50.73,52.96,50.73,52.41,654875,0
+SYNA.US,D,20160719,000000,52.09,52.3,50.93,51.75,374962,0
+SYNA.US,D,20160720,000000,51.71,51.9,50.2,51.71,598057,0
+SYNA.US,D,20160721,000000,51.87,52.63,50.77,50.82,429912,0
+SYNA.US,D,20160722,000000,50.5,52.186,49.89,52.06,330175,0
+SYNA.US,D,20160725,000000,52.46,53.83,52.4599,53.54,471996,0
+SYNA.US,D,20160726,000000,53.43,55.16,53.43,54.31,795242,0
+SYNA.US,D,20160727,000000,54.33,54.935,53.31,53.59,579976,0
+SYNA.US,D,20160728,000000,53.13,54.238,52.97,53.78,711974,0
+SYNA.US,D,20160729,000000,53.24,53.24,48.64,51.95,894602,0
+SYNA.US,D,20160801,000000,51.83,57.32,51.37,57.22,1508464,0
+SYNA.US,D,20160802,000000,56.92,57.11,53.29,53.32,695188,0
+SYNA.US,D,20160803,000000,53.25,54.5499,53.25,54.19,593842,0
+SYNA.US,D,20160804,000000,54.12,55.12,53.93,54.9,436597,0
+SYNA.US,D,20160805,000000,55.23,56.91,55.23,55.49,694126,0
+SYNA.US,D,20160808,000000,55.73,56.58,55.02,55.44,376559,0
+SYNA.US,D,20160809,000000,55.54,56.37,55.36,55.57,302971,0
+SYNA.US,D,20160810,000000,55.6,56,54.62,55.32,230246,0
+SYNA.US,D,20160811,000000,55.56,56.3521,54.62,55.78,291588,0
+SYNA.US,D,20160812,000000,55.55,56.39,55.37,55.44,331236,0
+SYNA.US,D,20160815,000000,55.41,56.79,55.41,55.73,242705,0
+SYNA.US,D,20160816,000000,55.37,56.75,55.08,55.11,327811,0
+SYNA.US,D,20160817,000000,55,55.63,53.85,54.14,436306,0
+SYNA.US,D,20160818,000000,54.15,55.55,54.15,55.09,204868,0
+SYNA.US,D,20160819,000000,54.94,55.74,54.67,54.71,289727,0
+SYNA.US,D,20160822,000000,54.29,55.03,53.96,54.56,184182,0
+SYNA.US,D,20160823,000000,54.5,55.82,54.09,55.08,237712,0
+SYNA.US,D,20160824,000000,55.08,56.2,55.08,55.83,414936,0
+SYNA.US,D,20160825,000000,55.8,56.339,55.25,55.51,248792,0
+SYNA.US,D,20160826,000000,55.12,56.55,53.48,55.6,449101,0
+SYNA.US,D,20160829,000000,55.77,58.33,55.65,58.27,721864,0
+SYNA.US,D,20160830,000000,58.59,61.54,58.59,60.15,1166469,0
+SYNA.US,D,20160831,000000,59.83,60.28,56.92,56.97,820940,0
+SYNA.US,D,20160901,000000,56.91,58.11,56.1901,58.07,557878,0
+SYNA.US,D,20160902,000000,58.07,58.7,57.1,58.42,503015,0
+SYNA.US,D,20160906,000000,58.41,59.11,57.45,57.68,461929,0
+SYNA.US,D,20160907,000000,57.95,58.46,57.23,57.98,273166,0
+SYNA.US,D,20160908,000000,57.57,60.71,57.55,60.36,712863,0
+SYNA.US,D,20160909,000000,59.44,59.45,55.58,57.62,1124643,0
+SYNA.US,D,20160912,000000,56.61,58.54,56.12,58.12,656179,0
+SYNA.US,D,20160913,000000,57.75,58.5099,57.42,57.87,498429,0
+SYNA.US,D,20160914,000000,57.62,58.4,57.05,57.74,214698,0
+SYNA.US,D,20160915,000000,57.56,59.73,57.56,59.4,422780,0
+SYNA.US,D,20160916,000000,59.25,59.5,57.33,57.43,709174,0
+SYNA.US,D,20160919,000000,57.69,58.21,56.91,57.33,474593,0
+SYNA.US,D,20160920,000000,57.87,57.99,57.16,57.55,333918,0
+SYNA.US,D,20160921,000000,57.76,58.74,57.45,58.64,318591,0
+SYNA.US,D,20160922,000000,59,59.02,57.74,57.99,394545,0
+SYNA.US,D,20160923,000000,57.66,58.0888,56.67,56.67,403024,0
+SYNA.US,D,20160926,000000,56.31,57.11,55.24,56.4,634335,0
+SYNA.US,D,20160927,000000,56.52,58.58,56.44,58.16,287266,0
+SYNA.US,D,20160928,000000,58.48,59.19,57.98,58.68,303352,0
+SYNA.US,D,20160929,000000,58.36,58.42,54.4,55.055,1810743,0
+SYNA.US,D,20160930,000000,55.69,58.82,55.6397,58.58,714267,0
+SYNA.US,D,20161003,000000,59.73,59.84,58.32,59.78,597027,0
+SYNA.US,D,20161004,000000,59.73,60,58.73,58.91,377466,0
+SYNA.US,D,20161005,000000,58.79,61.93,58.6856,61.8,418282,0
+SYNA.US,D,20161006,000000,61.93,65.3,61.68,65.17,1122511,0
+SYNA.US,D,20161007,000000,65.17,66.32,64.02,66.3,784689,0
+SYNA.US,D,20161010,000000,66.93,68.37,66.49,67.27,637652,0
+SYNA.US,D,20161011,000000,67.2,67.56,64.76,65.44,612632,0
+SYNA.US,D,20161012,000000,65.29,65.86,64,65.76,360929,0
+SYNA.US,D,20161013,000000,67.13,67.13,64.18,65.55,644737,0
+SYNA.US,D,20161014,000000,66,67.74,65.15,66.38,433409,0
+SYNA.US,D,20161017,000000,66.12,66.99,65.53,65.67,368554,0
+SYNA.US,D,20161018,000000,66.43,66.7,65.33,65.93,192177,0
+SYNA.US,D,20161019,000000,65.8,67.63,65.03,66.14,346710,0
+SYNA.US,D,20161020,000000,66.19,68.49,65.57,68.2,399008,0
+SYNA.US,D,20161021,000000,67.71,67.88,66.51,67.79,229119,0
+SYNA.US,D,20161024,000000,68.06,69.45,68,68.93,489916,0
+SYNA.US,D,20161025,000000,68.37,68.97,66.81,67.68,405237,0
+SYNA.US,D,20161026,000000,67.55,68.1099,67.09,67.1,446226,0
+SYNA.US,D,20161027,000000,67.62,69.18,67.11,67.7,676396,0
+SYNA.US,D,20161028,000000,53.3,56,50.23,52.57,4963028,0
+SYNA.US,D,20161031,000000,52.35,52.86,51.41,52.12,1091129,0
+SYNA.US,D,20161101,000000,52.31,54.815,52.31,53.36,801368,0
+SYNA.US,D,20161102,000000,53.3,53.7528,52.3,53.19,576157,0
+SYNA.US,D,20161103,000000,53.52,53.93,53.01,53.27,441856,0
+SYNA.US,D,20161104,000000,53.54,54.53,53.1,53.14,646047,0
+SYNA.US,D,20161107,000000,53.77,54.98,53.64,54.96,491960,0
+SYNA.US,D,20161108,000000,52.32,52.79,48.87,52.16,2147649,0
+SYNA.US,D,20161109,000000,51.45,53.64,51.45,53.59,685990,0
+SYNA.US,D,20161110,000000,54.19,54.45,50.54,51.42,742523,0
+SYNA.US,D,20161111,000000,51.97,55.16,51.5,55.08,858167,0
+SYNA.US,D,20161114,000000,54.43,57.45,53.5,57.36,884939,0
+SYNA.US,D,20161115,000000,57.87,57.91,54.35,55.16,774214,0
+SYNA.US,D,20161116,000000,54.7,56.25,54.51,54.8,463630,0
+SYNA.US,D,20161117,000000,54.87,55.3862,54.15,54.37,451508,0
+SYNA.US,D,20161118,000000,54.16,54.8,53.02,54.23,494738,0
+SYNA.US,D,20161121,000000,54.66,55.07,53.49,54.48,388546,0
+SYNA.US,D,20161122,000000,54.72,55.095,53.98,54.83,455972,0
+SYNA.US,D,20161123,000000,54.76,55.2,54.09,54.97,380397,0
+SYNA.US,D,20161125,000000,54.88,55.2,54.36,54.95,182062,0
+SYNA.US,D,20161128,000000,54.74,54.77,53.23,53.34,289049,0
+SYNA.US,D,20161129,000000,53.38,53.76,52.6,53.17,463963,0
+SYNA.US,D,20161130,000000,53.34,55.14,53,54.58,541741,0
+SYNA.US,D,20161201,000000,54.81,54.94,51.1,52.22,613015,0
+SYNA.US,D,20161202,000000,52.22,52.76,51.45,52.3,463713,0
+SYNA.US,D,20161205,000000,52.93,54.99,52.64,54.7,397478,0
+SYNA.US,D,20161206,000000,54.95,55.2,54.23,54.29,344763,0
+SYNA.US,D,20161207,000000,54,55.18,53.28,54.91,455466,0
+SYNA.US,D,20161208,000000,55,55.4599,53.26,55,511780,0
+SYNA.US,D,20161209,000000,56,58,55.18,56.38,566941,0
+SYNA.US,D,20161212,000000,54.27,56.3,53.51,55.43,683286,0
+SYNA.US,D,20161213,000000,55.35,59.619,55.2601,57.29,840632,0
+SYNA.US,D,20161214,000000,57.2,59.01,55.18,55.29,574683,0
+SYNA.US,D,20161215,000000,55.71,57.86,55.01,57.28,515566,0
+SYNA.US,D,20161216,000000,57.18,57.67,56.35,56.5,779048,0
+SYNA.US,D,20161219,000000,56.89,57.08,55.83,56.91,440826,0
+SYNA.US,D,20161220,000000,57.05,57.23,54.58,55,496321,0
+SYNA.US,D,20161221,000000,54.95,55.6,54.84,55.05,289159,0
+SYNA.US,D,20161222,000000,55.36,55.5618,54.54,54.97,191652,0
+SYNA.US,D,20161223,000000,54.18,54.719,53.14,54.09,359002,0
+SYNA.US,D,20161227,000000,53.91,56,53.66,55.83,260991,0
+SYNA.US,D,20161228,000000,53.66,55.5054,53.17,53.48,403854,0
+SYNA.US,D,20161229,000000,53.5,54.35,53.1,53.97,353421,0
+SYNA.US,D,20161230,000000,53.54,54.05,53.1032,53.58,362037,0
+SYNA.US,D,20170103,000000,54.42,55.89,53.5733,55.81,531052,0
+SYNA.US,D,20170104,000000,56.5,57.0843,55.8,56.5,322345,0
+SYNA.US,D,20170105,000000,56.38,56.5,54.26,54.81,298580,0
+SYNA.US,D,20170106,000000,54.81,55.46,54.33,54.68,363130,0
+SYNA.US,D,20170109,000000,54.52,54.91,52.7,53.22,617579,0
+SYNA.US,D,20170110,000000,53.28,53.7796,52.09,52.9,507121,0
+SYNA.US,D,20170111,000000,53.14,54.45,52.87,54.45,370434,0
+SYNA.US,D,20170112,000000,54.21,54.345,51.63,52.78,579921,0
+SYNA.US,D,20170113,000000,53.09,55.4853,52.7801,53.71,522346,0
+SYNA.US,D,20170117,000000,53.01,54.54,52.69,54,399890,0
+SYNA.US,D,20170118,000000,54.39,54.45,53.27,53.86,413484,0
+SYNA.US,D,20170119,000000,53.88,54.79,52.85,53.27,342272,0
+SYNA.US,D,20170120,000000,53.22,56.75,53.22,54.61,905619,0
+SYNA.US,D,20170123,000000,54.01,55.49,54.01,54.9,653138,0
+SYNA.US,D,20170124,000000,55.5,57.67,55.335,56.89,849108,0
+SYNA.US,D,20170125,000000,59.24,60.5,58,59.86,1448267,0
+SYNA.US,D,20170126,000000,59.85,59.98,57.97,58.14,1272447,0
+SYNA.US,D,20170127,000000,61.95,61.95,53.91,54.36,1998928,0
+SYNA.US,D,20170130,000000,54.07,56.82,53.84,56.51,1110043,0
+SYNA.US,D,20170131,000000,56.43,56.66,54.86,56.38,765689,0
+SYNA.US,D,20170201,000000,56.96,57.67,56.21,56.7,689199,0
+SYNA.US,D,20170202,000000,56.13,57.11,55.81,56.51,493153,0
+SYNA.US,D,20170203,000000,57,57.05,55.55,56.75,517178,0
+SYNA.US,D,20170206,000000,56.48,57.03,56.26,56.98,527144,0
+SYNA.US,D,20170207,000000,56.8,57.21,56.01,56.71,747249,0
+SYNA.US,D,20170208,000000,56.7,56.7,55.74,56.41,372384,0
+SYNA.US,D,20170209,000000,56.48,56.8,56.1,56.41,374839,0
+SYNA.US,D,20170210,000000,56.83,56.931,55.905,56.31,400287,0
+SYNA.US,D,20170213,000000,56.86,57.33,55.95,56.93,862591,0
+SYNA.US,D,20170214,000000,56.93,57.15,56.38,57.01,510495,0
+SYNA.US,D,20170215,000000,57,57.46,56.77,57.24,406847,0
+SYNA.US,D,20170216,000000,57.4,57.91,57.14,57.85,368931,0
+SYNA.US,D,20170217,000000,57.83,58.91,57.39,58.87,462246,0
+SYNA.US,D,20170221,000000,58.52,59.99,57.86,58.2,656213,0
+SYNA.US,D,20170222,000000,58.23,58.46,56.38,56.7,735273,0
+SYNA.US,D,20170223,000000,56.7,56.73,55.76,56.04,296768,0
+SYNA.US,D,20170224,000000,55.38,55.99,54.86,55.54,399221,0
+SYNA.US,D,20170227,000000,55.48,56.08,54.87,55.82,511658,0
+SYNA.US,D,20170228,000000,55.82,56.37,53.05,53.16,782655,0
+SYNA.US,D,20170301,000000,53.65,54.74,53.13,53.74,512812,0
+SYNA.US,D,20170302,000000,53.78,53.91,52.21,52.28,662835,0
+SYNA.US,D,20170303,000000,52.53,53.35,49.92,50.88,1101810,0
+SYNA.US,D,20170306,000000,50.44,51.14,49.98,50.54,690131,0
+SYNA.US,D,20170307,000000,50.5,51.07,49.95,49.99,605572,0
+SYNA.US,D,20170308,000000,50.05,50.6,49.38,50.36,715653,0
+SYNA.US,D,20170309,000000,50.05,50.8238,49.92,50.53,628266,0
+SYNA.US,D,20170310,000000,50.73,51.59,50.59,51.03,459647,0
+SYNA.US,D,20170313,000000,50.905,51.02,49.87,49.89,515991,0
+SYNA.US,D,20170314,000000,49.85,50.04,49.3,49.43,445601,0
+SYNA.US,D,20170315,000000,49.78,50.54,49.07,49.55,525178,0
+SYNA.US,D,20170316,000000,51.28,51.28,49.99,50.29,717332,0
+SYNA.US,D,20170317,000000,50.25,50.92,50.16,50.71,709827,0
+SYNA.US,D,20170320,000000,50.7,51.54,50.0461,51.5,484712,0
+SYNA.US,D,20170321,000000,51.25,51.25,47.32,47.51,2037565,0
+SYNA.US,D,20170322,000000,47.61,48.85,47.61,48.81,729776,0
+SYNA.US,D,20170323,000000,48.9,50.32,48.68,49.54,566690,0
+SYNA.US,D,20170324,000000,50.05,50.47,48.89,49.18,399566,0
+SYNA.US,D,20170327,000000,48.77,49.81,48.405,49.49,332357,0
+SYNA.US,D,20170328,000000,49.39,49.78,48.715,48.89,470843,0
+SYNA.US,D,20170329,000000,48.76,49.35,48.66,49.02,450706,0
+SYNA.US,D,20170330,000000,49.03,49.81,48.77,49.7,598306,0
+SYNA.US,D,20170331,000000,50.02,50.05,49.27,49.51,471104,0
+SYNA.US,D,20170403,000000,49.31,49.32,48.085,48.8,784538,0
+SYNA.US,D,20170404,000000,48.42,48.77,47,48.71,852302,0
+SYNA.US,D,20170405,000000,48.97,49.47,47.96,48.06,659749,0
+SYNA.US,D,20170406,000000,48.11,49.4,47.68,49.31,427233,0
+SYNA.US,D,20170407,000000,50.97,53.11,50.8874,50.93,1524398,0
+SYNA.US,D,20170410,000000,50.74,52.24,50.68,51.74,579865,0
+SYNA.US,D,20170411,000000,51.26,51.83,50.02,51.8,599117,0
+SYNA.US,D,20170412,000000,51.15,51.33,50.23,50.6,734189,0
+SYNA.US,D,20170413,000000,50.31,50.5,49.68,50.01,521224,0
+SYNA.US,D,20170417,000000,50.22,51.31,49.51,50.97,410029,0
+SYNA.US,D,20170418,000000,50.97,51.24,50.1,50.47,368059,0
+SYNA.US,D,20170419,000000,51.03,51.89,50.16,50.46,373720,0
+SYNA.US,D,20170420,000000,50.8,51.6,50.565,51.1,644878,0
+SYNA.US,D,20170421,000000,51.08,51.08,49.58,50.76,631740,0
+SYNA.US,D,20170424,000000,51.76,52.24,51.12,51.7,705826,0
+SYNA.US,D,20170425,000000,52.21,52.89,51.85,52.54,492398,0
+SYNA.US,D,20170426,000000,52.33,52.98,51.9,52.5,470824,0
+SYNA.US,D,20170427,000000,52.53,52.99,51.01,52.87,1076037,0
+SYNA.US,D,20170428,000000,57,59.22,54.31,54.77,2212803,0
+SYNA.US,D,20170501,000000,54.93,54.96,53.28,53.65,842883,0
+SYNA.US,D,20170502,000000,53.61,54.195,53.13,53.69,667281,0
+SYNA.US,D,20170503,000000,53.52,53.87,53.18,53.52,438103,0
+SYNA.US,D,20170504,000000,53.78,54.01,52.87,53.27,390799,0
+SYNA.US,D,20170505,000000,53.41,54.94,53.24,54.92,713563,0
+SYNA.US,D,20170508,000000,54.73,55.45,54.27,54.91,524118,0
+SYNA.US,D,20170509,000000,55,57.29,55,57.11,914176,0
+SYNA.US,D,20170510,000000,57,57.54,56.49,57.23,386828,0
+SYNA.US,D,20170511,000000,56.92,57.86,56.03,57.35,423582,0
+SYNA.US,D,20170512,000000,57.06,57.31,56.02,56.15,427009,0
+SYNA.US,D,20170515,000000,56.15,56.95,55.65,56.28,526021,0
+SYNA.US,D,20170516,000000,56.06,56.66,55.78,56.26,399319,0
+SYNA.US,D,20170517,000000,55.19,56.18,54.46,54.58,638785,0
+SYNA.US,D,20170518,000000,54.5,55.31,54.13,54.91,437058,0
+SYNA.US,D,20170519,000000,55.11,56.48,55.11,55.69,405945,0
+SYNA.US,D,20170522,000000,55.8,56.19,55.34,56.1,464058,0
+SYNA.US,D,20170523,000000,56.21,56.22,55.37,55.77,370797,0
+SYNA.US,D,20170524,000000,55.84,56.28,55.02,56.05,315238,0
+SYNA.US,D,20170525,000000,56,56.9,55.8887,56,303138,0
+SYNA.US,D,20170526,000000,55.88,55.97,55.05,55.19,360616,0
+SYNA.US,D,20170530,000000,55.06,56.78,54.68,56.4,413902,0
+SYNA.US,D,20170531,000000,56.6,56.66,55.04,55.56,232455,0
+SYNA.US,D,20170601,000000,55.83,58.005,55.21,57.72,752878,0
+SYNA.US,D,20170602,000000,57.69,58.04,57.27,57.53,308789,0
+SYNA.US,D,20170605,000000,57.4,58.1,56.88,57.8,475337,0
+SYNA.US,D,20170606,000000,57.52,58.41,56.91,58.19,556070,0
+SYNA.US,D,20170607,000000,58.3,60.96,57.4009,60.82,1031371,0
+SYNA.US,D,20170608,000000,60.82,64.54,59.92,64.25,1372219,0
+SYNA.US,D,20170609,000000,64.53,64.53,59.02,59.66,1082728,0
+SYNA.US,D,20170612,000000,59.66,59.76,57.0819,58.79,797977,0
+SYNA.US,D,20170613,000000,59.85,60.975,52.15,54.14,2626593,0
+SYNA.US,D,20170614,000000,54.1,54.1,51.37,52.25,1404534,0
+SYNA.US,D,20170615,000000,51.75,53.07,50.88,52.89,830090,0
+SYNA.US,D,20170616,000000,52.8,53.35,51.62,52.28,1090610,0
+SYNA.US,D,20170619,000000,52.47,54.55,52.36,54.35,825029,0
+SYNA.US,D,20170620,000000,55.48,56.248,54.64,55.11,747169,0
+SYNA.US,D,20170621,000000,54.95,58.09,54.61,58.04,5906531,0
+SYNA.US,D,20170622,000000,58.12,60.13,57.16,59.55,1734534,0
+SYNA.US,D,20170623,000000,59.55,61.18,59.465,59.99,1316804,0
+SYNA.US,D,20170626,000000,59,59.67,56.65,58.36,1627170,0
+SYNA.US,D,20170627,000000,58.18,58.18,55.36,55.59,1492418,0
+SYNA.US,D,20170628,000000,56.15,56.15,55.13,55.82,681980,0
+SYNA.US,D,20170629,000000,55.71,55.9,52.62,52.86,1546278,0
+SYNA.US,D,20170630,000000,53.15,53.92,51.68,51.71,1033773,0
+SYNA.US,D,20170703,000000,52.15,52.695,51.36,51.95,379064,0
+SYNA.US,D,20170705,000000,52.25,53.1,50.97,51.5,924609,0
+SYNA.US,D,20170706,000000,51.02,51.49,50.28,50.7,1195214,0
+SYNA.US,D,20170707,000000,50.84,51.87,50.54,50.86,811532,0
+SYNA.US,D,20170710,000000,50.74,52.57,50.74,52.5,920360,0
+SYNA.US,D,20170711,000000,52.59,52.98,52.055,52.66,922231,0
+SYNA.US,D,20170712,000000,53.22,54.37,52.86,54.24,871992,0
+SYNA.US,D,20170713,000000,54.18,55.005,53.81,54.47,738299,0
+SYNA.US,D,20170714,000000,54.55,55.4,54.2,55.09,510327,0
+SYNA.US,D,20170717,000000,54.4,54.9,52.66,52.82,840794,0
+SYNA.US,D,20170718,000000,52.69,53.02,52.05,52.81,595106,0
+SYNA.US,D,20170719,000000,53.12,54.72,52.78,54.5,629500,0
+SYNA.US,D,20170720,000000,54.5,54.65,53.7209,54.14,418317,0
+SYNA.US,D,20170721,000000,54.06,54.06,52.9,53.39,509629,0
+SYNA.US,D,20170724,000000,53.4,53.88,52.75,53.84,350927,0
+SYNA.US,D,20170725,000000,53.91,54.85,53.161,53.99,611262,0
+SYNA.US,D,20170726,000000,54.19,54.79,53.59,53.93,408778,0
+SYNA.US,D,20170727,000000,54.47,57.32,54.3015,56.31,1268485,0
+SYNA.US,D,20170728,000000,55.9,56.01,53.91,54.05,685670,0
+SYNA.US,D,20170731,000000,54.25,54.53,52.55,52.61,559076,0
+SYNA.US,D,20170801,000000,53.46,54.17,52.21,53.91,579899,0
+SYNA.US,D,20170802,000000,53.14,53.56,50.65,51.52,1262690,0
+SYNA.US,D,20170803,000000,51.69,52.21,49.88,50.54,1745988,0
+SYNA.US,D,20170804,000000,46.8,48.31,44.92,45.32,4112815,0
+SYNA.US,D,20170807,000000,45.21,45.57,43.87,44.88,1607358,0
+SYNA.US,D,20170808,000000,44.81,44.81,42.5,42.58,2669374,0
+SYNA.US,D,20170809,000000,42.16,42.98,41.52,42.56,1814440,0
+SYNA.US,D,20170810,000000,42.3,42.36,40.01,40.27,1996441,0
+SYNA.US,D,20170811,000000,39.91,41.85,39.89,40.9,1527853,0
+SYNA.US,D,20170814,000000,41.36,42.25,41.03,41.68,1019838,0
+SYNA.US,D,20170815,000000,41.8,42.12,40.48,42.02,818426,0
+SYNA.US,D,20170816,000000,42.08,42.25,41.39,42.21,873128,0
+SYNA.US,D,20170817,000000,42,42.66,40.47,40.5,768273,0
+SYNA.US,D,20170818,000000,40.41,41.3369,39.94,40.36,676055,0
+SYNA.US,D,20170821,000000,40.5,40.73,39.14,39.35,941361,0
+SYNA.US,D,20170822,000000,38.57,40.48,38.5,40.29,802939,0
+SYNA.US,D,20170823,000000,39.91,40.44,39.68,39.74,598184,0
+SYNA.US,D,20170824,000000,40,40.22,39.45,39.7,395448,0
+SYNA.US,D,20170825,000000,39.79,40.5,39.7,40.33,535068,0
+SYNA.US,D,20170828,000000,40.59,41.29,40.41,41.21,451319,0
+SYNA.US,D,20170829,000000,41.01,41.7,40.88,41.47,467502,0
+SYNA.US,D,20170830,000000,41.85,42.41,41.63,42.38,457738,0
+SYNA.US,D,20170831,000000,42.42,42.42,41.46,41.57,483355,0
+SYNA.US,D,20170901,000000,41.63,41.93,40.9,41.18,733572,0
+SYNA.US,D,20170905,000000,41,41.62,40.71,41.21,1083501,0
+SYNA.US,D,20170906,000000,41.25,41.6,39.61,39.7,964473,0
+SYNA.US,D,20170907,000000,39.99,40.24,37.39,37.92,1573231,0
+SYNA.US,D,20170908,000000,37.73,39,37.395,38.11,1782562,0
+SYNA.US,D,20170911,000000,38.35,39.54,38.24,39.28,901661,0
+SYNA.US,D,20170912,000000,39.55,41.51,39.55,40.79,1146540,0
+SYNA.US,D,20170913,000000,40.74,41.1,39.65,40.85,807931,0
+SYNA.US,D,20170914,000000,40.82,41,40.25,40.6,793908,0
+SYNA.US,D,20170915,000000,40.6,41.62,40.11,40.8,1022925,0
+SYNA.US,D,20170918,000000,40.76,40.95,40.08,40.44,897206,0
+SYNA.US,D,20170919,000000,40.43,40.549,39.13,39.54,1073377,0
+SYNA.US,D,20170920,000000,39.69,39.99,38.885,39.31,602031,0
+SYNA.US,D,20170921,000000,39.3,39.83,38.79,39.4,613674,0
+SYNA.US,D,20170922,000000,39.43,39.53,37.9,37.98,1159712,0
+SYNA.US,D,20170925,000000,37.71,38.12,36.77,37.13,1078888,0
+SYNA.US,D,20170926,000000,37.43,38.4,37.42,37.57,1003135,0
+SYNA.US,D,20170927,000000,37.9,39.96,37.9,39.54,975034,0
+SYNA.US,D,20170928,000000,39.36,39.895,38.5,39.07,648384,0
+SYNA.US,D,20170929,000000,39.05,39.7399,38.88,39.15,458438,0
+SYNA.US,D,20171002,000000,39.04,39.32,37.96,38.65,796443,0
+SYNA.US,D,20171003,000000,38.53,38.75,37.41,38.38,935998,0
+SYNA.US,D,20171004,000000,38.14,38.59,38,38.26,847395,0
+SYNA.US,D,20171005,000000,38.42,38.96,38.23,38.5,839759,0
+SYNA.US,D,20171006,000000,38.44,38.97,38.25,38.49,715927,0
+SYNA.US,D,20171009,000000,38.11,38.11,36.64,37.03,1487227,0
+SYNA.US,D,20171010,000000,37.26,37.69,36.79,36.97,793061,0
+SYNA.US,D,20171011,000000,37.05,37.54,36.36,37.07,841383,0
+SYNA.US,D,20171012,000000,37.06,38.12,36.74,37.72,777584,0
+SYNA.US,D,20171013,000000,37.7,38.03,37.34,37.94,516706,0
+SYNA.US,D,20171016,000000,37.91,38.07,36.71,36.72,595834,0
+SYNA.US,D,20171017,000000,36.76,37.61,36.63,37.31,663362,0
+SYNA.US,D,20171018,000000,37.5,38.88,37.33,38.6,693634,0
+SYNA.US,D,20171019,000000,38.5,38.5,36.83,36.87,1108726,0
+SYNA.US,D,20171020,000000,37.36,37.72,36.68,36.72,470079,0
+SYNA.US,D,20171023,000000,36.71,36.89,35.31,35.38,1125536,0
+SYNA.US,D,20171024,000000,36.3,36.36,35.33,35.53,1089494,0
+SYNA.US,D,20171025,000000,35.48,35.54,34.25,35.21,1200533,0
+SYNA.US,D,20171026,000000,35.25,36.27,34.96,36.22,1209877,0
+SYNA.US,D,20171027,000000,36.365,36.98,35.94,36.83,628394,0
+SYNA.US,D,20171030,000000,36.85,37.19,36.36,36.74,542474,0
+SYNA.US,D,20171031,000000,36.85,37.13,36.445,37.12,568318,0
+SYNA.US,D,20171101,000000,37.28,37.38,36.25,36.96,622013,0
+SYNA.US,D,20171102,000000,37.03,37.44,35.46,35.73,1091805,0
+SYNA.US,D,20171103,000000,34.87,35,33.73,34.54,1753998,0
+SYNA.US,D,20171106,000000,34.94,37.18,34.54,36.6,2474123,0
+SYNA.US,D,20171107,000000,36.45,36.76,35.5,36.22,1901030,0
+SYNA.US,D,20171108,000000,40.62,44.68,40,42.95,6865484,0
+SYNA.US,D,20171109,000000,42.23,43.13,40.75,41.29,2622640,0
+SYNA.US,D,20171110,000000,41.02,41.97,40.1,40.27,1412840,0
+SYNA.US,D,20171113,000000,40.03,40.125,38.64,38.95,1558279,0
+SYNA.US,D,20171114,000000,38.82,38.84,37.02,37.56,1925449,0
+SYNA.US,D,20171115,000000,37.28,38.47,36.64,37.85,1328852,0
+SYNA.US,D,20171116,000000,38,38.41,37.5097,37.64,804769,0
+SYNA.US,D,20171117,000000,37.68,38.68,37.4,38.21,923196,0
+SYNA.US,D,20171120,000000,38.2,38.74,37.24,37.9,796215,0
+SYNA.US,D,20171121,000000,38.46,40.11,38.39,40.1,1354501,0
+SYNA.US,D,20171122,000000,40,40.58,39.63,39.97,757395,0
+SYNA.US,D,20171124,000000,40.04,40.04,38.82,39.51,283396,0
+SYNA.US,D,20171127,000000,38.85,39.33,38.04,38.1,758445,0
+SYNA.US,D,20171128,000000,38.26,38.8,37.77,38.67,546699,0
+SYNA.US,D,20171129,000000,38.66,38.96,37.51,38.42,816175,0
+SYNA.US,D,20171130,000000,38.63,38.8327,37.64,37.74,1140223,0
+SYNA.US,D,20171201,000000,37.66,38.87,37.5,38.84,1099855,0
+SYNA.US,D,20171204,000000,39.23,39.4,38.2,38.53,1102142,0
+SYNA.US,D,20171205,000000,38.48,38.48,36.57,36.87,1070786,0
+SYNA.US,D,20171206,000000,36.68,36.71,35.32,35.4,873275,0
+SYNA.US,D,20171207,000000,35.73,36.835,35.47,36.23,977896,0
+SYNA.US,D,20171208,000000,38.28,39.31,37.37,38.91,1441159,0
+SYNA.US,D,20171211,000000,38.86,38.94,37.62,38.14,1014131,0
+SYNA.US,D,20171212,000000,38.3,39.68,38.19,39.16,1190659,0
+SYNA.US,D,20171213,000000,39.2,41.53,39.2,41.41,1851818,0
+SYNA.US,D,20171214,000000,41.57,41.78,40.76,40.78,1325795,0
+SYNA.US,D,20171215,000000,40.89,41.25,40.41,40.46,1217887,0
+SYNA.US,D,20171218,000000,40.75,41.84,40.75,41.05,992665,0
+SYNA.US,D,20171219,000000,41.05,41.49,39.37,40.03,1356924,0
+SYNA.US,D,20171220,000000,40,40.47,39.87,40.01,543781,0
+SYNA.US,D,20171221,000000,40.22,41.05,39.52,40.64,485261,0
+SYNA.US,D,20171222,000000,40.51,40.6585,39.91,40.35,434609,0
+SYNA.US,D,20171226,000000,40.08,40.25,39.38,40.05,305746,0
+SYNA.US,D,20171227,000000,40.11,40.73,39.94,40.25,340855,0
+SYNA.US,D,20171228,000000,40.33,40.65,39.85,40.15,233523,0
+SYNA.US,D,20171229,000000,40.31,40.31,39.69,39.94,606205,0
+SYNA.US,D,20180102,000000,40.11,41.18,39.9,41.15,543853,0
+SYNA.US,D,20180103,000000,41.31,41.8,41.23,41.57,650534,0
+SYNA.US,D,20180104,000000,41.93,42.2,41.25,41.82,436184,0
+SYNA.US,D,20180105,000000,42.06,42.24,41.2392,42.23,572951,0
+SYNA.US,D,20180108,000000,42.2,43.69,42.06,43.64,695085,0
+SYNA.US,D,20180109,000000,43.72,43.72,42.17,42.38,1142092,0
+SYNA.US,D,20180110,000000,42.04,42.34,41.2301,41.85,944446,0
+SYNA.US,D,20180111,000000,41.97,44.79,41.97,43.9,1052010,0
+SYNA.US,D,20180112,000000,46.16,51.12,46.08,49.76,3575645,0
+SYNA.US,D,20180116,000000,49.89,50,46.62,47.36,1414488,0
+SYNA.US,D,20180117,000000,47.38,47.72,46.72,46.82,866224,0
+SYNA.US,D,20180118,000000,47.19,47.19,43.85,44.89,1441776,0
+SYNA.US,D,20180119,000000,44.89,45.62,44.5,45.59,725886,0
+SYNA.US,D,20180122,000000,45.43,45.89,45.2,45.35,696651,0
+SYNA.US,D,20180123,000000,45.28,45.49,44.47,44.9,537022,0
+SYNA.US,D,20180124,000000,43.8,44.43,42.65,43.27,960558,0
+SYNA.US,D,20180125,000000,43.5,44.62,43.26,43.97,930128,0
+SYNA.US,D,20180126,000000,44.34,45.09,43.59,45.07,530057,0
+SYNA.US,D,20180129,000000,45.05,45.66,44.83,45.26,570104,0
+SYNA.US,D,20180130,000000,44.56,44.8,43.25,44.31,470688,0
+SYNA.US,D,20180131,000000,44.5,45.29,42.94,43.34,940444,0
+SYNA.US,D,20180201,000000,42.91,44.305,42.085,42.53,769910,0
+SYNA.US,D,20180202,000000,42.34,42.725,41.06,41.2,741626,0
+SYNA.US,D,20180205,000000,40.55,41.68,39.07,39.08,1184578,0
+SYNA.US,D,20180206,000000,38.41,41.14,38.29,40.95,1218075,0
+SYNA.US,D,20180207,000000,40.64,42.35,40.2,41,2188273,0
+SYNA.US,D,20180208,000000,44,45.27,41.5,43.95,3168225,0
+SYNA.US,D,20180209,000000,44.35,44.715,41.74,44.05,1409110,0
+SYNA.US,D,20180212,000000,44.13,44.56,43.16,44.24,803825,0
+SYNA.US,D,20180213,000000,43.95,44.22,43.39,44.07,679489,0
+SYNA.US,D,20180214,000000,43.91,46.52,43.56,46.42,1133889,0
+SYNA.US,D,20180215,000000,46.89,46.92,45.63,46.75,768197,0
+SYNA.US,D,20180216,000000,46.43,46.85,45.97,46.01,465102,0
+SYNA.US,D,20180220,000000,45.58,47.15,45.58,46.45,536701,0
+SYNA.US,D,20180221,000000,46.69,48.29,46.52,46.96,663337,0
+SYNA.US,D,20180222,000000,46.99,48.12,46.99,47.1,650204,0
+SYNA.US,D,20180223,000000,47.55,47.8,46,46.59,663294,0
+SYNA.US,D,20180226,000000,46.88,48.25,46.6001,48.21,542570,0
+SYNA.US,D,20180227,000000,48.24,49.12,47.06,47.08,704693,0
+SYNA.US,D,20180228,000000,47.23,47.98,46.39,46.47,551804,0
+SYNA.US,D,20180301,000000,45.16,46.72,44.77,45.51,825316,0
+SYNA.US,D,20180302,000000,45.25,47.09,45,46.92,393472,0
+SYNA.US,D,20180305,000000,46.75,48.31,46.53,48.08,504958,0
+SYNA.US,D,20180306,000000,48.23,48.8,47.87,48.39,585008,0
+SYNA.US,D,20180307,000000,48,48.8,47.2713,48.15,301114,0
+SYNA.US,D,20180308,000000,48.47,48.99,47.55,48.53,326195,0
+SYNA.US,D,20180309,000000,49,49.15,48.21,48.55,503130,0
+SYNA.US,D,20180312,000000,48.31,49.35,48.1,48.74,348253,0
+SYNA.US,D,20180313,000000,49.04,49.04,47.57,47.86,325822,0
+SYNA.US,D,20180314,000000,47.87,49.66,47.62,47.88,521894,0
+SYNA.US,D,20180315,000000,47.89,48.35,47.47,47.96,390677,0
+SYNA.US,D,20180316,000000,47.91,48.56,47.66,47.82,511108,0
+SYNA.US,D,20180319,000000,46.49,47.79,45.7,46.85,493429,0
+SYNA.US,D,20180320,000000,47.08,47.79,46.63,47.18,355614,0
+SYNA.US,D,20180321,000000,47,47.99,46.88,47.59,312773,0
+SYNA.US,D,20180322,000000,46.95,47.97,46,46.09,545340,0
+SYNA.US,D,20180323,000000,46.06,46.98,44.85,44.87,554788,0
+SYNA.US,D,20180326,000000,45.7,47.17,45.36,47.09,421853,0
+SYNA.US,D,20180327,000000,47.32,47.88,45.16,45.48,431226,0
+SYNA.US,D,20180328,000000,45.39,46.2,44.775,45.12,333625,0
+SYNA.US,D,20180329,000000,45.29,46.26,44.681,45.73,366428,0
+SYNA.US,D,20180402,000000,45.17,46.2,43.69,44.23,458916,0
+SYNA.US,D,20180403,000000,44.57,45.57,44.01,44.74,431664,0
+SYNA.US,D,20180404,000000,43.84,45.47,43.75,45.27,370587,0
+SYNA.US,D,20180405,000000,45.6,46.0918,44.3,44.61,300049,0
+SYNA.US,D,20180406,000000,44.24,44.77,42.881,42.95,394778,0
+SYNA.US,D,20180409,000000,43.14,43.51,42.01,42.08,695132,0
+SYNA.US,D,20180410,000000,42.83,44.29,42.21,44.01,427353,0
+SYNA.US,D,20180411,000000,47.68,48.29,45.4,47.68,1618854,0
+SYNA.US,D,20180412,000000,48.07,48.07,46.64,46.96,709408,0
+SYNA.US,D,20180413,000000,47.21,47.46,45.83,46.18,342776,0
+SYNA.US,D,20180416,000000,46.53,47.35,45.98,47.05,298381,0
+SYNA.US,D,20180417,000000,47.44,47.98,47.33,47.85,280771,0
+SYNA.US,D,20180418,000000,47.86,48.55,46.91,47.58,285170,0
+SYNA.US,D,20180419,000000,46.9,48.15,46.08,46.15,345733,0
+SYNA.US,D,20180420,000000,45.79,46.72,45.49,45.67,274038,0
+SYNA.US,D,20180423,000000,45.75,45.99,44.4,44.61,363330,0
+SYNA.US,D,20180424,000000,44.78,45.14,43.08,43.71,424955,0
+SYNA.US,D,20180425,000000,43.85,44.81,43.265,44.03,428307,0
+SYNA.US,D,20180426,000000,44.54,44.63,43.78,44.36,228637,0
+SYNA.US,D,20180427,000000,44.65,44.98,43.65,43.78,231229,0
+SYNA.US,D,20180430,000000,43.88,44.29,43.39,43.52,264119,0
+SYNA.US,D,20180501,000000,43.11,43.57,42.68,42.98,558906,0
+SYNA.US,D,20180502,000000,43.2,44,43.09,43.26,610531,0
+SYNA.US,D,20180503,000000,43,44.24,42.7,43.94,638429,0
+SYNA.US,D,20180504,000000,43.67,44.94,43.67,44.55,478870,0
+SYNA.US,D,20180507,000000,44.62,46.3,43.28,44.99,731561,0
+SYNA.US,D,20180508,000000,45.3,46.16,44.86,45.64,481979,0
+SYNA.US,D,20180509,000000,45.98,46.98,45.3886,46.45,944913,0
+SYNA.US,D,20180510,000000,43,47.48,42.83,45.62,1759472,0
+SYNA.US,D,20180511,000000,45.33,45.33,42.21,42.33,1144017,0
+SYNA.US,D,20180514,000000,42.52,43.15,41.94,42.19,720246,0
+SYNA.US,D,20180515,000000,42.06,42.845,41.16,41.85,519782,0
+SYNA.US,D,20180516,000000,41.64,42.33,41.46,42.25,511741,0
+SYNA.US,D,20180517,000000,42.31,43.87,42.27,42.85,563072,0
+SYNA.US,D,20180518,000000,43.65,43.71,42.53,42.57,508215,0
+SYNA.US,D,20180521,000000,42.62,42.88,41.461,41.82,307052,0
+SYNA.US,D,20180522,000000,42.06,42.52,41.72,41.77,287592,0
+SYNA.US,D,20180523,000000,41.39,41.8012,41.34,41.71,308748,0
+SYNA.US,D,20180524,000000,41.63,41.98,41.33,41.63,292517,0
+SYNA.US,D,20180525,000000,41.63,42.48,41.45,42.38,231445,0
+SYNA.US,D,20180529,000000,41.92,42.54,41.32,42.44,840941,0
+SYNA.US,D,20180530,000000,42.58,42.96,41.68,42.21,1014794,0
+SYNA.US,D,20180531,000000,42.21,42.6195,41.49,42.04,660724,0
+SYNA.US,D,20180601,000000,42.25,42.57,41.805,42.46,779764,0
+SYNA.US,D,20180604,000000,42.16,42.49,41.5,42.43,500129,0
+SYNA.US,D,20180605,000000,42.43,43.18,42.43,42.77,362142,0
+SYNA.US,D,20180606,000000,42.71,43,42.16,42.8,317334,0
+SYNA.US,D,20180607,000000,42.97,43.1,42.0827,42.56,310509,0
+SYNA.US,D,20180608,000000,42.22,49.13,41.05,47.17,9286634,0
+SYNA.US,D,20180611,000000,47.55,48.81,46.7,48.29,2326791,0
+SYNA.US,D,20180612,000000,48.99,49.18,45.75,46.33,1516403,0
+SYNA.US,D,20180613,000000,46.15,47.99,45.8801,47.8,837684,0
+SYNA.US,D,20180614,000000,47.99,48.35,47.38,48.09,939145,0
+SYNA.US,D,20180615,000000,47.77,48.89,47.505,48.48,666278,0
+SYNA.US,D,20180618,000000,48.3,49.34,47.48,49.14,774259,0
+SYNA.US,D,20180619,000000,48.64,49.2,47.68,48.84,640147,0
+SYNA.US,D,20180620,000000,53.35,55.25,53.25,54.46,3760234,0
+SYNA.US,D,20180621,000000,53,53.88,51.42,52.61,1429952,0
+SYNA.US,D,20180622,000000,53.19,53.77,52.5126,53.06,2197508,0
+SYNA.US,D,20180625,000000,52.45,53,49.32,51.23,1011756,0
+SYNA.US,D,20180626,000000,51.25,51.75,50.41,50.95,524137,0
+SYNA.US,D,20180627,000000,51.1,51.34,49.52,49.58,484615,0
+SYNA.US,D,20180628,000000,49.18,49.97,49.055,49.78,543685,0
+SYNA.US,D,20180629,000000,50,50.8741,49.65,50.37,522103,0
+SYNA.US,D,20180702,000000,49.71,50.34,48.92,50.25,473732,0
+SYNA.US,D,20180703,000000,50.34,50.45,48.69,48.8,298817,0
+SYNA.US,D,20180705,000000,49.1,50.34,48.86,50.3,758756,0
+SYNA.US,D,20180706,000000,50.38,51.14,50.22,50.85,355271,0
+SYNA.US,D,20180709,000000,51.12,51.78,50.9,51.69,467192,0
+SYNA.US,D,20180710,000000,51.81,52.16,51.65,51.81,457684,0
+SYNA.US,D,20180711,000000,51.35,51.66,50.295,50.45,413304,0
+SYNA.US,D,20180712,000000,50.89,50.89,50.075,50.53,589714,0
+SYNA.US,D,20180713,000000,50.65,50.9,49.67,50.55,403354,0
+SYNA.US,D,20180716,000000,50.53,50.53,48.54,48.61,333783,0
+SYNA.US,D,20180717,000000,48.36,49.25,47.855,48.95,400205,0
+SYNA.US,D,20180718,000000,49.06,49.3,48.15,48.56,356099,0
+SYNA.US,D,20180719,000000,48.36,50.25,48.36,50.11,403182,0
+SYNA.US,D,20180720,000000,50.03,51.67,49.8,50.86,677325,0
+SYNA.US,D,20180723,000000,50.59,51.2,49.08,50.76,711636,0
+SYNA.US,D,20180724,000000,51,51.179,49,49.12,416384,0
+SYNA.US,D,20180725,000000,49.14,49.79,48.68,49.59,396330,0
+SYNA.US,D,20180726,000000,49.5,50.6,48.96,50.26,412863,0
+SYNA.US,D,20180727,000000,50.54,50.68,48.56,49.34,423188,0
+SYNA.US,D,20180730,000000,49.6,50.35,49.19,49.76,317719,0
+SYNA.US,D,20180731,000000,49.92,50.39,49.44,50.11,405939,0
+SYNA.US,D,20180801,000000,47,48.96,45.07,46.96,2860006,0
+SYNA.US,D,20180802,000000,46.58,47.14,46.29,47.06,647342,0
+SYNA.US,D,20180803,000000,47.16,48.51,46.99,48.46,618554,0
+SYNA.US,D,20180806,000000,48.38,48.79,47.59,48.42,532855,0
+SYNA.US,D,20180807,000000,48.43,49.74,48.34,48.96,531940,0
+SYNA.US,D,20180808,000000,48.95,49.8,48.501,49.11,439276,0
+SYNA.US,D,20180809,000000,49.18,49.31,47.95,48.17,867850,0
+SYNA.US,D,20180810,000000,48.62,48.62,42.59,42.69,2330546,0
+SYNA.US,D,20180813,000000,42.69,44.91,42.69,44.37,646715,0
+SYNA.US,D,20180814,000000,44.81,44.889,43.55,44.42,600423,0
+SYNA.US,D,20180815,000000,44,44.37,42.6,44.26,589459,0
+SYNA.US,D,20180816,000000,44.57,45.19,44.33,44.96,413367,0
+SYNA.US,D,20180817,000000,44.75,45.4,43.69,45.04,668510,0
+SYNA.US,D,20180820,000000,45.14,45.14,43.34,44.22,628186,0
+SYNA.US,D,20180821,000000,44.59,45.5825,44.29,45.16,483793,0
+SYNA.US,D,20180822,000000,45.01,45.2,44.6447,44.99,405651,0
+SYNA.US,D,20180823,000000,45.03,45.77,44.96,45.27,380626,0
+SYNA.US,D,20180824,000000,45.39,46.24,45,46,373914,0
+SYNA.US,D,20180827,000000,46.15,46.44,45.66,46.06,701701,0
+SYNA.US,D,20180828,000000,46.63,46.63,45.44,45.96,375094,0
+SYNA.US,D,20180829,000000,47,48.71,47,48.03,1010755,0
+SYNA.US,D,20180830,000000,47.73,48.155,47.07,47.71,427452,0
+SYNA.US,D,20180831,000000,47.45,48.74,47.2654,48.26,482847,0
+SYNA.US,D,20180904,000000,48.07,48.29,47.58,48.2,476770,0
+SYNA.US,D,20180905,000000,48.2,48.23,47.3,47.66,569304,0
+SYNA.US,D,20180906,000000,47.65,47.98,45.51,45.97,638140,0
+SYNA.US,D,20180907,000000,45.79,46.591,45.52,45.69,383936,0
+SYNA.US,D,20180910,000000,45.9,46.5,45.275,46.03,403010,0
+SYNA.US,D,20180911,000000,46,46.4,45.32,46,372280,0
+SYNA.US,D,20180912,000000,45.86,45.99,44.13,45.46,504440,0
+SYNA.US,D,20180913,000000,46.59,46.95,45.29,45.49,450347,0
+SYNA.US,D,20180914,000000,45.62,46.34,45.5,45.95,324059,0
+SYNA.US,D,20180917,000000,45.87,46.5,45.6,45.68,337653,0
+SYNA.US,D,20180918,000000,45.71,46.05,45.38,45.85,376360,0
+SYNA.US,D,20180919,000000,45.77,46.5,45.77,46.04,496025,0
+SYNA.US,D,20180920,000000,46.23,47.41,46.23,47.26,823187,0
+SYNA.US,D,20180921,000000,47.37,47.51,46.47,47.09,575357,0
+SYNA.US,D,20180924,000000,46.78,47.56,46.53,47.51,336598,0
+SYNA.US,D,20180925,000000,47.52,47.68,46.78,47.18,336161,0
+SYNA.US,D,20180926,000000,47.14,47.87,45.98,46.09,371834,0
+SYNA.US,D,20180927,000000,46.2,46.6699,46.04,46.28,310938,0
+SYNA.US,D,20180928,000000,46.06,46.24,45.0299,45.62,498000,0
+SYNA.US,D,20181001,000000,46.02,46.02,44.23,44.41,438858,0
+SYNA.US,D,20181002,000000,44.28,44.47,43.25,43.32,472745,0
+SYNA.US,D,20181003,000000,43.5,43.69,42.69,43.56,326919,0
+SYNA.US,D,20181004,000000,43.28,43.327,41.29,41.86,743104,0
+SYNA.US,D,20181005,000000,41.86,42.17,40.01,40.4,519810,0
+SYNA.US,D,20181008,000000,40.26,40.97,38.66,39.09,683633,0
+SYNA.US,D,20181009,000000,38.95,39.3326,38.41,38.49,524063,0
+SYNA.US,D,20181010,000000,38.45,38.8,36.47,36.56,806712,0
+SYNA.US,D,20181011,000000,36.45,37.54,36.33,36.59,579265,0
+SYNA.US,D,20181012,000000,37.51,38.55,36.825,37.14,531748,0
+SYNA.US,D,20181015,000000,37.07,37.45,36.0532,36.71,398721,0
+SYNA.US,D,20181016,000000,37.11,38.27,36.805,38.19,512297,0
+SYNA.US,D,20181017,000000,38.28,38.47,37.325,38.13,309893,0
+SYNA.US,D,20181018,000000,38.27,38.27,36.82,37.15,345478,0
+SYNA.US,D,20181019,000000,37.05,37.96,36.5,36.88,405778,0
+SYNA.US,D,20181022,000000,37.06,37.26,36.365,36.87,280628,0
+SYNA.US,D,20181023,000000,36.01,37.57,35.86,37.32,528996,0
+SYNA.US,D,20181024,000000,36.89,37.28,35.29,35.31,567588,0
+SYNA.US,D,20181025,000000,35.58,37.31,35.53,36.96,654071,0
+SYNA.US,D,20181026,000000,36.28,37.3598,35.59,36.18,562782,0
+SYNA.US,D,20181029,000000,36.83,37.15,35.16,35.79,390312,0
+SYNA.US,D,20181030,000000,35.63,37.09,35.63,37.05,335570,0
+SYNA.US,D,20181031,000000,37.63,38.06,37.26,37.54,492356,0
+SYNA.US,D,20181101,000000,37.59,38.8,37.44,38.51,577527,0
+SYNA.US,D,20181102,000000,38.42,38.86,37.84,38.13,548461,0
+SYNA.US,D,20181105,000000,38.01,38.44,37.18,37.28,766947,0
+SYNA.US,D,20181106,000000,37.24,37.78,36.51,36.78,745835,0
+SYNA.US,D,20181107,000000,37.03,37.44,35.82,36.08,802531,0
+SYNA.US,D,20181108,000000,35.72,36.17,34.66,34.93,1278498,0
+SYNA.US,D,20181109,000000,35.3,38.22,35.3,36.91,2468976,0
+SYNA.US,D,20181112,000000,36.11,36.82,33.54,33.88,1163758,0
+SYNA.US,D,20181113,000000,34.24,36.2,33.91,35.38,926130,0
+SYNA.US,D,20181114,000000,35.83,36.615,35.56,35.8,611375,0
+SYNA.US,D,20181115,000000,35.68,37.19,35.567,37.17,753264,0
+SYNA.US,D,20181116,000000,36.17,37.35,36.17,37.25,558907,0
+SYNA.US,D,20181119,000000,36.77,36.92,34.83,35.38,755099,0
+SYNA.US,D,20181120,000000,34.6,35.8357,34.6,35.35,396922,0
+SYNA.US,D,20181121,000000,35.82,36.89,35.775,36.39,537170,0
+SYNA.US,D,20181123,000000,36.02,36.98,36.02,36.33,234501,0
+SYNA.US,D,20181126,000000,36.99,37.61,36.53,37.57,786788,0
+SYNA.US,D,20181127,000000,37.36,37.41,36.23,36.31,767437,0
+SYNA.US,D,20181128,000000,36.69,38.2,36.32,38.18,1062908,0
+SYNA.US,D,20181129,000000,37.91,38.8,37.76,38.38,554912,0
+SYNA.US,D,20181130,000000,38.48,38.52,37.28,38.46,549926,0
+SYNA.US,D,20181203,000000,39.18,40.85,38.68,40.71,1001793,0
+SYNA.US,D,20181204,000000,40.32,40.72,38.89,39.21,862408,0
+SYNA.US,D,20181206,000000,38.35,38.94,37.66,38.4,538184,0
+SYNA.US,D,20181207,000000,38.26,38.84,37.129,37.39,517312,0
+SYNA.US,D,20181210,000000,37.14,37.655,35.82,37.49,572452,0
+SYNA.US,D,20181211,000000,38.25,38.945,37.78,38.25,553251,0
+SYNA.US,D,20181212,000000,38.89,39.45,37.92,38.43,424024,0
+SYNA.US,D,20181213,000000,38.42,38.94,37.8407,38.04,289157,0
+SYNA.US,D,20181214,000000,37.5,38.53,37.48,38.03,352450,0
+SYNA.US,D,20181217,000000,38,38.77,37.26,37.43,561499,0
+SYNA.US,D,20181218,000000,38.02,39.02,37.29,38.14,501713,0
+SYNA.US,D,20181219,000000,38.13,38.13,36.17,36.55,408668,0
+SYNA.US,D,20181220,000000,36.57,37.63,35.96,36.07,412453,0
+SYNA.US,D,20181221,000000,36.25,36.57,35.07,35.8,1088333,0
+SYNA.US,D,20181224,000000,35,36.08,34.7978,35.48,232032,0
+SYNA.US,D,20181226,000000,35.89,37.05,35.078,36.94,445674,0
+SYNA.US,D,20181227,000000,36.5,37.27,35.72,37.27,504145,0
+SYNA.US,D,20181228,000000,37.29,37.78,36.74,37.14,425404,0
+SYNA.US,D,20181231,000000,37.41,37.53,36.55,37.21,330707,0
+SYNA.US,D,20190102,000000,36.61,37.85,36.43,37.54,364923,0
+SYNA.US,D,20190103,000000,36.68,36.68,35,35.02,545542,0
+SYNA.US,D,20190104,000000,35.8,36.55,35.3229,36.01,1064140,0
+SYNA.US,D,20190107,000000,36.07,36.8,35.6,36.26,589758,0
+SYNA.US,D,20190108,000000,36.7,38.06,36.28,37.97,506097,0
+SYNA.US,D,20190109,000000,38.03,39.27,37.67,39.12,424365,0
+SYNA.US,D,20190110,000000,38.73,39.57,38.34,39.28,438591,0
+SYNA.US,D,20190111,000000,39,39.93,38.6,39.75,302644,0
+SYNA.US,D,20190114,000000,39.33,39.57,38.64,39.09,306970,0
+SYNA.US,D,20190115,000000,39.24,39.72,39.09,39.64,229110,0
+SYNA.US,D,20190116,000000,39.84,40.4,39.29,39.43,284868,0
+SYNA.US,D,20190117,000000,39.13,39.43,38.45,38.77,487585,0
+SYNA.US,D,20190118,000000,38.95,40.06,38.56,39.53,216531,0
+SYNA.US,D,20190122,000000,39.1,39.24,36.82,37.12,568584,0
+SYNA.US,D,20190123,000000,37.45,38.57,36.895,38.51,480892,0
+SYNA.US,D,20190124,000000,38.52,39.32,37.65,37.8,459584,0
+SYNA.US,D,20190125,000000,38.15,40.28,37.8,40.13,473342,0
+SYNA.US,D,20190128,000000,39.39,40.025,38.855,39.79,292504,0
+SYNA.US,D,20190129,000000,39.8,40.06,39.34,39.71,304475,0
+SYNA.US,D,20190130,000000,39.69,40.27,39.14,40.01,354251,0
+SYNA.US,D,20190131,000000,40.1,40.45,39.453,39.8,323772,0
+SYNA.US,D,20190201,000000,39.92,40.36,39.6,39.98,297218,0
+SYNA.US,D,20190204,000000,40.05,40.84,39.365,40.71,346460,0
+SYNA.US,D,20190205,000000,40.72,41.4999,40.5001,41.31,346060,0
+SYNA.US,D,20190206,000000,41.45,42.8904,41.45,41.62,518819,0
+SYNA.US,D,20190207,000000,41.09,41.32,40.6,40.86,320627,0
+SYNA.US,D,20190208,000000,37.38,42.9,37.3,41.78,1141387,0
+SYNA.US,D,20190211,000000,41.69,41.9,40.04,40.9,536779,0
+SYNA.US,D,20190212,000000,41,41.57,40.67,40.9,469514,0
+SYNA.US,D,20190213,000000,41.01,41.34,40.69,40.99,334841,0
+SYNA.US,D,20190214,000000,40.83,41.69,40.69,41.49,290220,0
+SYNA.US,D,20190215,000000,41.62,41.81,41.08,41.66,298787,0
+SYNA.US,D,20190219,000000,41.42,41.5,40.73,40.84,225666,0
+SYNA.US,D,20190220,000000,40.99,41.46,40.735,41.14,197586,0
+SYNA.US,D,20190221,000000,41,41.21,40.73,41.13,181262,0
+SYNA.US,D,20190222,000000,41.46,41.77,40.5,41.42,526257,0
+SYNA.US,D,20190225,000000,41.8,42.5,41.59,41.88,404398,0
+SYNA.US,D,20190226,000000,41.83,42.135,41.58,41.83,242598,0
+SYNA.US,D,20190227,000000,41.68,41.79,41.11,41.6,163540,0
+SYNA.US,D,20190228,000000,41.38,41.93,41.12,41.87,206389,0
+SYNA.US,D,20190301,000000,42.2,42.35,41.66,42.24,248527,0
+SYNA.US,D,20190304,000000,42.3,43.25,41.91,43.08,425490,0
+SYNA.US,D,20190305,000000,43,43.07,42.6308,42.86,143170,0
+SYNA.US,D,20190306,000000,42.73,42.92,41.945,42.12,253501,0
+SYNA.US,D,20190307,000000,42.32,42.32,41.311,41.56,230688,0
+SYNA.US,D,20190308,000000,41.15,41.91,40.96,41.76,184480,0
+SYNA.US,D,20190311,000000,41.82,43.22,41.82,42.96,228448,0
+SYNA.US,D,20190312,000000,43,43.36,42.51,42.77,193735,0
+SYNA.US,D,20190313,000000,43,43.06,42.51,42.58,182150,0
+SYNA.US,D,20190314,000000,42.65,42.95,42.29,42.38,196320,0
+SYNA.US,D,20190315,000000,42.68,43.75,42.2,43.23,474393,0
+SYNA.US,D,20190318,000000,38.33,38.55,33.32,33.46,6356289,0
+SYNA.US,D,20190319,000000,33.68,35.48,33.68,34.05,2406121,0
+SYNA.US,D,20190320,000000,34.26,34.34,32.68,32.77,1826367,0
+SYNA.US,D,20190321,000000,32.85,33.78,32.54,33.65,1200763,0
+SYNA.US,D,20190322,000000,33.57,33.62,32.71,32.72,714035,0
+SYNA.US,D,20190325,000000,32.51,32.74,31.65,32.68,835916,0
+SYNA.US,D,20190326,000000,33.05,35.45,32.87,35.31,2197843,0
+SYNA.US,D,20190327,000000,35.15,36.94,34.65,36.65,1636873,0
+SYNA.US,D,20190328,000000,36.65,37.73,36.455,37.71,1424188,0
+SYNA.US,D,20190329,000000,37.79,39.78,37.79,39.75,1640650,0
+SYNA.US,D,20190401,000000,40.12,41.1,39.01,39.86,1351967,0
+SYNA.US,D,20190402,000000,39.98,39.98,39.16,39.56,900320,0
+SYNA.US,D,20190403,000000,40.14,40.38,38.9,39.21,1143638,0
+SYNA.US,D,20190404,000000,39.16,39.77,39.1188,39.59,640933,0
+SYNA.US,D,20190405,000000,39.82,40,38.53,38.81,866141,0
+SYNA.US,D,20190408,000000,38.45,38.51,36.63,37.58,1279281,0
+SYNA.US,D,20190409,000000,37.53,37.755,37.19,37.32,315443,0
+SYNA.US,D,20190410,000000,37.32,37.51,37.03,37.45,238040,0
+SYNA.US,D,20190411,000000,37.51,37.86,37.26,37.66,342492,0
+SYNA.US,D,20190412,000000,38,38.15,37.34,37.79,422101,0
+SYNA.US,D,20190415,000000,37.88,37.88,37.26,37.32,326915,0
+SYNA.US,D,20190416,000000,37.61,38.89,37.45,38.84,535545,0
+SYNA.US,D,20190417,000000,39.03,39.03,37.73,38.67,435354,0
+SYNA.US,D,20190418,000000,38.57,38.92,38.13,38.15,445694,0
+SYNA.US,D,20190422,000000,37.79,37.86,37.22,37.79,381551,0
+SYNA.US,D,20190423,000000,37.41,37.92,36.98,37.43,470229,0
+SYNA.US,D,20190424,000000,37.46,39.03,37.46,38.45,533479,0
+SYNA.US,D,20190425,000000,38.44,38.83,37.79,38.11,261050,0
+SYNA.US,D,20190426,000000,37.79,38.08,37.295,38.08,598848,0
+SYNA.US,D,20190429,000000,38.15,38.44,36.81,38.17,317349,0
+SYNA.US,D,20190430,000000,38.04,38.43,37.38,37.67,519579,0
+SYNA.US,D,20190501,000000,38.03,38.1,36.97,37.02,460501,0
+SYNA.US,D,20190502,000000,36.85,36.85,35.69,36.27,1152660,0
+SYNA.US,D,20190503,000000,36.66,36.92,36.16,36.24,748257,0
+SYNA.US,D,20190506,000000,35.43,35.65,34.43,34.82,1132185,0
+SYNA.US,D,20190507,000000,34.51,34.81,33.22,33.62,918446,0
+SYNA.US,D,20190508,000000,33.63,34.5622,33.56,33.6,1155479,0
+SYNA.US,D,20190509,000000,32.96,33.26,31.39,31.72,1792106,0
+SYNA.US,D,20190510,000000,32.1,35.34,32.06,35.22,2692391,0
+SYNA.US,D,20190513,000000,33.76,34.38,32,32.4,1246725,0
+SYNA.US,D,20190514,000000,32.63,33.32,32.54,32.85,693628,0
+SYNA.US,D,20190515,000000,32.45,33.3,31.9,32.43,741891,0
+SYNA.US,D,20190516,000000,31.62,32.12,29.66,30.42,1791593,0
+SYNA.US,D,20190517,000000,30,30.76,29.5,29.54,1028274,0
+SYNA.US,D,20190520,000000,29.02,29.37,27.97,28.59,1427142,0
+SYNA.US,D,20190521,000000,28.87,29.5,28.23,28.53,791573,0
+SYNA.US,D,20190522,000000,28.34,29.05,28.17,28.4,632513,0
+SYNA.US,D,20190523,000000,27.92,28.13,27.43,28.06,662740,0
+SYNA.US,D,20190524,000000,28.28,29,27.54,27.72,502838,0
+SYNA.US,D,20190528,000000,27.86,28.02,27.08,27.17,684573,0
+SYNA.US,D,20190529,000000,26.99,27.52,26.775,27.36,565724,0
+SYNA.US,D,20190530,000000,27.48,27.7,26.94,27.12,551068,0
+SYNA.US,D,20190531,000000,26.68,26.91,26.34,26.45,610343,0
+SYNA.US,D,20190603,000000,26.41,27.54,26.37,27.29,849021,0
+SYNA.US,D,20190604,000000,27.64,28.78,27.5,28.72,1074504,0
+SYNA.US,D,20190605,000000,28.9,28.9,27.64,28.02,482384,0
+SYNA.US,D,20190606,000000,28.14,28.49,27.47,27.89,334561,0
+SYNA.US,D,20190607,000000,28.07,28.31,27.54,28.05,375433,0
+SYNA.US,D,20190610,000000,28.24,29.09,28.08,28.09,422182,0
+SYNA.US,D,20190611,000000,28.57,28.79,28.05,28.17,548204,0
+SYNA.US,D,20190612,000000,28.06,28.35,27.78,28.07,328133,0
+SYNA.US,D,20190613,000000,28.22,28.964,27.77,28.9,719958,0
+SYNA.US,D,20190614,000000,28.5,28.51,27.67,27.89,694686,0
+SYNA.US,D,20190617,000000,27.93,28.41,27.72,28.02,691251,0
+SYNA.US,D,20190618,000000,28.85,29.68,28.59,28.71,901920,0
+SYNA.US,D,20190619,000000,28.78,29.195,28.61,28.79,423597,0
+SYNA.US,D,20190620,000000,29.35,29.49,28.64,28.68,360792,0
+SYNA.US,D,20190621,000000,28.61,29.01,28.1,28.35,513950,0
+SYNA.US,D,20190624,000000,28.35,28.7,27.92,27.98,416352,0
+SYNA.US,D,20190625,000000,27.98,28.48,27.445,27.69,535682,0
+SYNA.US,D,20190626,000000,28.01,28.88,27.78,28.49,419597,0
+SYNA.US,D,20190627,000000,28.62,29.33,28.53,29.21,344603,0
+SYNA.US,D,20190628,000000,29.46,29.66,29.06,29.14,721550,0
+SYNA.US,D,20190701,000000,30,30.59,29.75,30.12,512921,0
+SYNA.US,D,20190702,000000,29.96,30.38,29.62,30.32,379729,0
+SYNA.US,D,20190703,000000,30.47,30.65,29.87,30.03,247981,0
+SYNA.US,D,20190705,000000,29.81,30.24,29.63,30.01,261124,0
+SYNA.US,D,20190708,000000,29.78,30.02,29.495,29.55,276422,0
+SYNA.US,D,20190709,000000,29.32,30.03,29.27,29.8,344824,0
+SYNA.US,D,20190710,000000,30.11,30.82,30.11,30.45,333348,0
+SYNA.US,D,20190711,000000,30.45,30.63,30.025,30.61,459531,0
+SYNA.US,D,20190712,000000,30.55,31.47,30.55,31.03,455624,0
+SYNA.US,D,20190715,000000,31.02,31.68,31.02,31.47,451993,0
+SYNA.US,D,20190716,000000,31.34,32.08,31.15,31.85,494482,0
+SYNA.US,D,20190717,000000,31.88,31.95,31.33,31.36,372739,0
+SYNA.US,D,20190718,000000,31.43,31.715,31.29,31.53,426280,0
+SYNA.US,D,20190719,000000,31.53,31.92,31.34,31.46,411429,0
+SYNA.US,D,20190722,000000,31.53,32.035,31.1,31.23,531610,0
+SYNA.US,D,20190723,000000,31.55,31.71,31.03,31.21,856952,0
+SYNA.US,D,20190724,000000,31,32.99,30.99,32.75,1485358,0
+SYNA.US,D,20190725,000000,32.75,33.19,32.05,32.75,814698,0
+SYNA.US,D,20190726,000000,32.95,33.19,32.615,33.02,627776,0
+SYNA.US,D,20190729,000000,33.1,33.35,32.39,32.69,433868,0
+SYNA.US,D,20190730,000000,32.03,32.73,31.65,32.67,455431,0
+SYNA.US,D,20190731,000000,32.75,32.894,31.9,32.18,444893,0
+SYNA.US,D,20190801,000000,32.01,33.39,31.38,31.56,536278,0
+SYNA.US,D,20190802,000000,31.27,31.68,30.295,30.35,503034,0
+SYNA.US,D,20190805,000000,29.5,29.5,28.8,29.28,525156,0
+SYNA.US,D,20190806,000000,29.54,30.37,29.11,29.59,804115,0
+SYNA.US,D,20190807,000000,29.31,31.74,29.29,31.66,891839,0
+SYNA.US,D,20190808,000000,32,34.1,31.7001,33.23,1473061,0
+SYNA.US,D,20190809,000000,31.28,34.37,30.12,33.75,1536967,0
+SYNA.US,D,20190812,000000,33.25,33.53,32.3179,32.72,715371,0
+SYNA.US,D,20190813,000000,32.85,34.44,32.4,34.03,568027,0
+SYNA.US,D,20190814,000000,33.26,33.49,32.6,33.06,528760,0
+SYNA.US,D,20190815,000000,33.085,33.5,32.88,33.34,367824,0
+SYNA.US,D,20190816,000000,33.7,34.19,33.51,34.15,308925,0
+SYNA.US,D,20190819,000000,34.75,35.15,34.39,34.68,365427,0
+SYNA.US,D,20190820,000000,34.12,34.68,33.71,34.29,292604,0
+SYNA.US,D,20190821,000000,34.8,35.19,34.56,34.67,278416,0
+SYNA.US,D,20190822,000000,34.87,35.35,34.32,34.96,302242,0
+SYNA.US,D,20190823,000000,34.62,34.63,33.08,33.19,331062,0
+SYNA.US,D,20190826,000000,33.76,33.76,31.81,31.95,539380,0
+SYNA.US,D,20190827,000000,32.34,32.34,30.79,30.89,495036,0
+SYNA.US,D,20190828,000000,30.89,31.35,30.51,31.08,343524,0
+SYNA.US,D,20190829,000000,31.61,32.48,31.61,31.86,346691,0
+SYNA.US,D,20190830,000000,32.18,32.77,31.93,32.02,310806,0
+SYNA.US,D,20190903,000000,31.91,32.23,31.355,32.05,383496,0
+SYNA.US,D,20190904,000000,32.62,33.93,32.39,33.73,718345,0
+SYNA.US,D,20190905,000000,34.35,35.83,34.34,34.43,489430,0
+SYNA.US,D,20190906,000000,34.74,35.16,34.2,35.08,449657,0
+SYNA.US,D,20190909,000000,35.21,38.21,35.21,38.19,1114316,0
+SYNA.US,D,20190910,000000,38,39.46,37.62,39.29,1122328,0
+SYNA.US,D,20190911,000000,39.47,39.47,37.77,38.66,876775,0
+SYNA.US,D,20190912,000000,38.67,39.49,37.75,38.34,524030,0
+SYNA.US,D,20190913,000000,38.59,39.25,38.06,39.06,373368,0
+SYNA.US,D,20190916,000000,38.84,39.41,38.45,38.78,428817,0
+SYNA.US,D,20190917,000000,38.55,39,37.8,38.37,414155,0
+SYNA.US,D,20190918,000000,38.47,38.47,37.24,37.71,448111,0
+SYNA.US,D,20190919,000000,37.76,38.355,37.43,37.93,527444,0
+SYNA.US,D,20190920,000000,37.92,37.93,37.07,37.59,944095,0
+SYNA.US,D,20190923,000000,37.56,39.13,37.39,38.89,623239,0
+SYNA.US,D,20190924,000000,39.02,39.16,38.09,38.6,573156,0
+SYNA.US,D,20190925,000000,38.56,40.14,38.34,40.1,622121,0
+SYNA.US,D,20190926,000000,40.01,40.5788,39.03,39.32,454588,0
+SYNA.US,D,20190927,000000,39.26,40.2,39.17,39.62,626180,0
+SYNA.US,D,20190930,000000,39.89,40.43,39.58,39.95,437035,0
+SYNA.US,D,20191001,000000,40.01,40.64,38.9,39.2,549344,0
+SYNA.US,D,20191002,000000,38.77,39.37,38.03,38.44,424577,0
+SYNA.US,D,20191003,000000,38.44,39.28,38.01,39.18,408875,0
+SYNA.US,D,20191004,000000,39.25,40.86,39.15,40.8,582643,0
+SYNA.US,D,20191007,000000,40.29,41.47,40.28,40.98,709677,0
+SYNA.US,D,20191008,000000,40.73,40.985,39.91,39.95,421626,0
+SYNA.US,D,20191009,000000,40.69,40.92,40.06,40.62,324413,0
+SYNA.US,D,20191010,000000,40.7,41.25,40.24,40.39,280727,0
+SYNA.US,D,20191011,000000,41.34,41.34,40.4,40.5,650877,0
+SYNA.US,D,20191014,000000,40.46,40.56,39.895,40.15,284481,0
+SYNA.US,D,20191015,000000,40.69,41.05,39.95,40.85,923283,0
+SYNA.US,D,20191016,000000,40.71,41.72,40.6,40.85,453346,0
+SYNA.US,D,20191017,000000,41.11,41.145,40.12,40.52,534634,0
+SYNA.US,D,20191018,000000,40.56,40.8,39.66,40.71,325199,0
+SYNA.US,D,20191021,000000,41.01,41.59,40.96,41.02,347860,0
+SYNA.US,D,20191022,000000,40.95,41.35,40.64,40.94,278294,0
+SYNA.US,D,20191023,000000,40.72,40.72,40.065,40.17,404397,0
+SYNA.US,D,20191024,000000,40.33,41.48,40.04,41.44,354420,0
+SYNA.US,D,20191025,000000,41.31,41.96,41.13,41.9,246994,0
+SYNA.US,D,20191028,000000,42,42.88,41.95,42.67,409403,0
+SYNA.US,D,20191029,000000,42.79,42.8,41.59,42.06,362525,0
+SYNA.US,D,20191030,000000,42.05,42.4,41.57,41.8,222639,0
+SYNA.US,D,20191031,000000,41.59,42.17,41.37,42.11,346694,0
+SYNA.US,D,20191101,000000,41.79,45.33,41.01,45.04,1204726,0
+SYNA.US,D,20191104,000000,45.19,47.65,45.12,46.92,1043870,0
+SYNA.US,D,20191105,000000,47.16,48.59,46.69,48.09,1089811,0
+SYNA.US,D,20191106,000000,47.91,47.91,45.38,46.3,732084,0
+SYNA.US,D,20191107,000000,47.2,53.87,46.21,53.65,3668439,0
+SYNA.US,D,20191108,000000,52.1,59.35,51.8716,59.01,3812137,0
+SYNA.US,D,20191111,000000,57.83,58.95,55.56,58.64,1822357,0
+SYNA.US,D,20191112,000000,58.32,61.14,58.2,59.82,1492561,0
+SYNA.US,D,20191113,000000,59.25,61.38,58.795,61.15,1007966,0
+SYNA.US,D,20191114,000000,60.79,62.1,59.67,60.41,775100,0
+SYNA.US,D,20191115,000000,61,61.19,60.13,60.37,673793,0
+SYNA.US,D,20191118,000000,58.66,59.8,56.38,58.2,954282,0
+SYNA.US,D,20191119,000000,58.3,59.3,58.15,58.63,512335,0
+SYNA.US,D,20191120,000000,58.41,58.41,55.31,56.95,710434,0
+SYNA.US,D,20191121,000000,56.86,57.49,56.38,57.18,426253,0
+SYNA.US,D,20191122,000000,57.55,58.27,56.83,56.84,380117,0
+SYNA.US,D,20191125,000000,57.12,58.93,56.958,58.51,467968,0
+SYNA.US,D,20191126,000000,58.33,58.85,57.88,58.37,330271,0
+SYNA.US,D,20191127,000000,58.62,58.9,57.97,58.19,250606,0
+SYNA.US,D,20191129,000000,58.11,58.11,56.99,57.16,163449,0
+SYNA.US,D,20191202,000000,57.35,57.81,56.57,56.75,385153,0
+SYNA.US,D,20191203,000000,55.89,57.02,55.32,56.96,637563,0
+SYNA.US,D,20191204,000000,57.45,57.8,56.75,57.53,335252,0
+SYNA.US,D,20191205,000000,57.7,58.23,57.213,58.07,270590,0
+SYNA.US,D,20191206,000000,58.86,59.43,57.56,58.27,785878,0
+SYNA.US,D,20191209,000000,57.61,58.13,56.36,56.98,693301,0
+SYNA.US,D,20191210,000000,56.76,57.38,55.08,56.835,555330,0
+SYNA.US,D,20191211,000000,56.9,58.66,56.55,58.62,384266,0
+SYNA.US,D,20191212,000000,58.53,59.5,57.9,59.34,393763,0
+SYNA.US,D,20191213,000000,60.34,65.49,60.195,64,2856294,0
+SYNA.US,D,20191216,000000,64.5,66.05,64.342,65.82,1422860,0
+SYNA.US,D,20191217,000000,61.18,65.15,61,64.84,1237035,0
+SYNA.US,D,20191218,000000,65.15,65.67,64.09,65.55,578409,0
+SYNA.US,D,20191219,000000,67.19,68.68,65.27,68.65,971711,0
+SYNA.US,D,20191220,000000,68.76,68.9,66.5809,67.85,795425,0
+SYNA.US,D,20191223,000000,68.32,68.34,66.63,66.87,400262,0
+SYNA.US,D,20191224,000000,66.86,66.98,66.39,66.69,153236,0
+SYNA.US,D,20191226,000000,67.1,67.33,66.135,66.71,195701,0
+SYNA.US,D,20191227,000000,66.93,67.19,66.11,66.89,233362,0
+SYNA.US,D,20191230,000000,66.72,67.39,65.34,66.28,298005,0
+SYNA.US,D,20191231,000000,66.16,66.48,65.61,65.77,387367,0
+SYNA.US,D,20200102,000000,66.75,67.06,65.31,66.26,414984,0
+SYNA.US,D,20200103,000000,68.78,69.22,67.2,68.2,1159657,0
+SYNA.US,D,20200106,000000,67.22,69.98,66.5903,69.8,1205020,0
+SYNA.US,D,20200107,000000,70.19,70.52,67.49,67.51,950079,0
+SYNA.US,D,20200108,000000,67.91,69.7948,67.81,69.38,1076999,0
+SYNA.US,D,20200109,000000,69.24,70.01,67.6077,68.98,645488,0
+SYNA.US,D,20200110,000000,69.42,69.42,66.39,67.74,460734,0
+SYNA.US,D,20200113,000000,68,69.69,67.71,69.38,411052,0
+SYNA.US,D,20200114,000000,69.54,69.77,68.27,68.92,418204,0
+SYNA.US,D,20200115,000000,68.59,69.265,68.3,69.1,601906,0
+SYNA.US,D,20200116,000000,70.83,71.65,70.15,71.52,880035,0
+SYNA.US,D,20200117,000000,71.73,72.625,71.29,72.465,1905666,0
+SYNA.US,D,20200121,000000,72.5,73.59,71.22,71.29,870775,0
+SYNA.US,D,20200122,000000,71.82,75,71.56,74.25,800358,0
+SYNA.US,D,20200123,000000,74.1,74.38,72.39,74.28,669438,0
+SYNA.US,D,20200124,000000,74.99,75.48,70.0624,71.21,818836,0
+SYNA.US,D,20200127,000000,68.97,70,67.7,68.62,560123,0
+SYNA.US,D,20200128,000000,69.66,70.39,69.155,70,455149,0
+SYNA.US,D,20200129,000000,70.24,70.32,67.99,68.23,428385,0
+SYNA.US,D,20200130,000000,68.04,68.98,67.16,68.91,462016,0
+SYNA.US,D,20200131,000000,68.75,68.75,65.915,66.69,533617,0
+SYNA.US,D,20200203,000000,67.45,68.64,66.84,68.58,757369,0
+SYNA.US,D,20200204,000000,70.07,71.2,68.26,69.6,579567,0
+SYNA.US,D,20200205,000000,70.7,71.18,69.43,70.11,739544,0
+SYNA.US,D,20200206,000000,70.43,70.8805,69.17,70.1,1042499,0
+SYNA.US,D,20200207,000000,80,84.75,79.1035,84.53,5241394,0
+SYNA.US,D,20200210,000000,83.37,83.99,81.05,82.54,1477061,0
+SYNA.US,D,20200211,000000,83.17,84.28,81.455,81.61,725286,0
+SYNA.US,D,20200212,000000,82.55,83.16,80.92,82.22,487795,0
+SYNA.US,D,20200213,000000,80.9,82.16,80.25,81.45,603035,0
+SYNA.US,D,20200214,000000,81.89,82.405,80.81,81.36,421704,0
+SYNA.US,D,20200218,000000,80.6,81.29,78.45,78.62,651874,0
+SYNA.US,D,20200219,000000,79.09,80.06,78.6,79.77,585696,0
+SYNA.US,D,20200220,000000,79.63,79.89,75.58,77.76,554529,0
+SYNA.US,D,20200221,000000,77.26,77.64,75.6,76.16,510355,0
+SYNA.US,D,20200224,000000,73.72,74.47,70.4,71.32,1586853,0
+SYNA.US,D,20200225,000000,71.78,72.01,70.3839,71.06,588791,0
+SYNA.US,D,20200226,000000,71.2,72.09,69,69.265,666461,0
+SYNA.US,D,20200227,000000,66.91,67.65,64.43,64.47,1414259,0
+SYNA.US,D,20200228,000000,61.94,66.3508,61.94,66.05,1063447,0
+SYNA.US,D,20200302,000000,66.15,69.91,65.2085,69.71,917681,0
+SYNA.US,D,20200303,000000,69.96,73.145,68.54,69.55,973275,0
+SYNA.US,D,20200304,000000,70.56,73.13,70.25,72.95,867346,0
+SYNA.US,D,20200305,000000,70.73,71.59,69.01,70.28,503665,0
+SYNA.US,D,20200306,000000,68.39,68.74,65.87,67.96,962630,0
+SYNA.US,D,20200309,000000,64.23,67.5,63,66.02,1223656,0
+SYNA.US,D,20200310,000000,68.56,69.99,64.49,68.32,1243895,0
+SYNA.US,D,20200311,000000,66.37,68.31,62.86,64.4,777724,0
+SYNA.US,D,20200312,000000,60.72,62.55,57,57.04,849622,0
+SYNA.US,D,20200313,000000,60.44,60.5961,54.74,60,999114,0
+SYNA.US,D,20200316,000000,50.93,58.46,50.93,54.12,946486,0
+SYNA.US,D,20200317,000000,54.95,59.59,52.99,58.29,1109363,0
+SYNA.US,D,20200318,000000,54.09,57.29,44.4101,48.36,860925,0
+SYNA.US,D,20200319,000000,48.33,51.76,46.48,48.54,876876,0
+SYNA.US,D,20200320,000000,47.3,49.83,45.46,47.56,1255008,0
+SYNA.US,D,20200323,000000,48.04,50.98,45.86,49.23,627424,0
+SYNA.US,D,20200324,000000,51.57,55.7,51.57,54.36,704291,0
+SYNA.US,D,20200325,000000,54.6,55.87,51.16,53.06,657171,0
+SYNA.US,D,20200326,000000,53.55,59.34,53.38,59,610836,0
+SYNA.US,D,20200327,000000,56.27,60.45,56.27,58.86,873084,0
+SYNA.US,D,20200330,000000,59.17,60.26,57.835,59.65,498877,0
+SYNA.US,D,20200331,000000,52.65,58.85,52.05,57.87,1201316,0
+SYNA.US,D,20200401,000000,54.83,58.11,54.5,55.08,703189,0
+SYNA.US,D,20200402,000000,54.42,56.385,52.32,53.84,594632,0
+SYNA.US,D,20200403,000000,53.44,55.24,53.07,54.09,528713,0
+SYNA.US,D,20200406,000000,57.02,60.255,56.91,60.06,566848,0
+SYNA.US,D,20200407,000000,61.89,63.26,58.26,58.5,835548,0
+SYNA.US,D,20200408,000000,59.61,61.51,58.99,61.02,576314,0
+SYNA.US,D,20200409,000000,60.06,62.93,56.285,57.44,453845,0
+SYNA.US,D,20200413,000000,57.16,58.32,56.14,58.02,956810,0
+SYNA.US,D,20200414,000000,60.38,62.39,59.68,62.21,440536,0
+SYNA.US,D,20200415,000000,60.85,61.78,57.785,58.97,359548,0
+SYNA.US,D,20200416,000000,59.71,60.88,58.84,60.83,372163,0
+SYNA.US,D,20200417,000000,62,62.425,58.5,59.58,432735,0
+SYNA.US,D,20200420,000000,58.39,60.65,58.01,59.4,330624,0
+SYNA.US,D,20200421,000000,58.19,58.985,56.8,57.24,434736,0
+SYNA.US,D,20200422,000000,59.62,61.07,58.71,60.92,305535,0
+SYNA.US,D,20200423,000000,61.68,62.4399,60.88,61.15,379464,0
+SYNA.US,D,20200424,000000,61.65,63.73,60.64,63.43,401197,0
+SYNA.US,D,20200427,000000,64.09,66.8,64,66,463944,0
+SYNA.US,D,20200428,000000,66.97,68.39,65.29,65.69,292279,0
+SYNA.US,D,20200429,000000,66.99,70.18,66.01,69.77,518260,0
+SYNA.US,D,20200430,000000,68.79,68.79,64.54,65.39,650435,0
+SYNA.US,D,20200501,000000,64.09,64.3,62.27,63.07,567978,0
+SYNA.US,D,20200504,000000,62,62.82,60.77,61.93,384091,0
+SYNA.US,D,20200505,000000,62.57,65.52,62.355,64.63,579232,0
+SYNA.US,D,20200506,000000,65.51,67.925,64.34,66.3,393927,0
+SYNA.US,D,20200507,000000,67.59,69.4929,65.82,69.01,722445,0
+SYNA.US,D,20200508,000000,66.94,68.64,65.7233,67.41,948979,0
+SYNA.US,D,20200511,000000,67.14,67.235,64.86,66.17,670598,0
+SYNA.US,D,20200512,000000,66.4,68.27,65.25,65.25,386754,0
+SYNA.US,D,20200513,000000,64.45,65.34,61.67,63.46,730523,0
+SYNA.US,D,20200514,000000,62.5,64.64,61.335,64.41,421800,0
+SYNA.US,D,20200515,000000,63.08,63.08,57.175,58.96,1341853,0
+SYNA.US,D,20200518,000000,61.19,63.13,60.39,61.85,588441,0
+SYNA.US,D,20200519,000000,62.1,62.75,60.52,60.56,369850,0
+SYNA.US,D,20200520,000000,62.15,64.69,61.36,64.45,419798,0
+SYNA.US,D,20200521,000000,64.24,64.5,62.195,62.41,433106,0
+SYNA.US,D,20200522,000000,62.83,63.7,61.58,63.5,235361,0
+SYNA.US,D,20200526,000000,65.04,66.8,63.09,63.67,443877,0
+SYNA.US,D,20200527,000000,63.95,65.5,61.1,64.18,338175,0
+SYNA.US,D,20200528,000000,64.7,64.75,61.97,62.32,577173,0
+SYNA.US,D,20200529,000000,62.16,63.96,61.4,63.72,287696,0
+SYNA.US,D,20200601,000000,63.69,65.16,62.77,62.88,381712,0
+SYNA.US,D,20200602,000000,63.56,67.41,62.42,67.1,832261,0
+SYNA.US,D,20200603,000000,68.32,70,67.2,68.12,433949,0
+SYNA.US,D,20200604,000000,67.61,69.1,66.54,67.55,283128,0
+SYNA.US,D,20200605,000000,69.3,73.16,68.7062,72.26,1033950,0
+SYNA.US,D,20200608,000000,72.37,72.37,67.63,69.16,517118,0
+SYNA.US,D,20200609,000000,68.11,71,67.23,69.52,452088,0
+SYNA.US,D,20200610,000000,69.89,70.13,66.27,67.11,504831,0
+SYNA.US,D,20200611,000000,64.99,65.92,62.36,62.43,487243,0
+SYNA.US,D,20200612,000000,64.24,64.25,60.59,62.61,486357,0
+SYNA.US,D,20200615,000000,60.51,63.61,60.51,63.14,326815,0
+SYNA.US,D,20200616,000000,65.6,65.6,62.85,64.6,389405,0
+SYNA.US,D,20200617,000000,65.16,65.16,63.63,63.79,392836,0
+SYNA.US,D,20200618,000000,63.46,63.7327,62.38,62.45,319274,0
+SYNA.US,D,20200619,000000,63.37,64.5,61.28,61.56,679866,0
+SYNA.US,D,20200622,000000,61.46,63.29,60.7,62.5,497941,0
+SYNA.US,D,20200623,000000,62.63,62.83,61.5,61.78,501705,0
+SYNA.US,D,20200624,000000,61.17,61.57,58.68,59.46,595602,0
+SYNA.US,D,20200625,000000,58.78,59.91,57.81,59.8,341907,0
+SYNA.US,D,20200626,000000,58.72,59.635,55.59,56.26,1671567,0
+SYNA.US,D,20200629,000000,57.12,58.99,56.5,58.68,406696,0
+SYNA.US,D,20200630,000000,58.75,60.24,58.18,60.12,480907,0
+SYNA.US,D,20200701,000000,59.63,60.14,58.6,58.82,421450,0
+SYNA.US,D,20200702,000000,59.4,59.98,58.48,59.24,279703,0
+SYNA.US,D,20200706,000000,60.63,61.4,60.15,60.53,316129,0
+SYNA.US,D,20200707,000000,60.37,61.21,59.78,60.01,327236,0
+SYNA.US,D,20200708,000000,67,70.92,65.81,67.85,1889914,0
+SYNA.US,D,20200709,000000,67.94,68.1336,64.71,66.41,884063,0
+SYNA.US,D,20200710,000000,66.39,66.49,64.88,66.32,280126,0
+SYNA.US,D,20200713,000000,67.49,68.33,64.46,64.61,338428,0
+SYNA.US,D,20200714,000000,63.9,66.82,63.6301,66.82,363303,0
+SYNA.US,D,20200715,000000,67.49,67.7,66.29,66.92,470815,0
+SYNA.US,D,20200716,000000,66.53,68.72,66.06,68.44,437820,0
+SYNA.US,D,20200717,000000,68.63,71.04,68.63,70.32,555502,0
+SYNA.US,D,20200720,000000,70.59,72.75,70.32,72.05,445230,0
+SYNA.US,D,20200721,000000,78.3314,81.34,76.73,78.04,1683328,0
+SYNA.US,D,20200722,000000,77.6,78.99,77.08,78.44,580593,0
+SYNA.US,D,20200723,000000,78.08,80.4,77.2362,78.27,695391,0
+SYNA.US,D,20200724,000000,77.58,79.43,76.18,78.19,496338,0
+SYNA.US,D,20200727,000000,79.3,79.74,78.1,78.97,311772,0
+SYNA.US,D,20200728,000000,78.18,78.55,77.29,77.6,391866,0
+SYNA.US,D,20200729,000000,77.36,78.7164,77.04,78.37,321519,0
+SYNA.US,D,20200730,000000,77.53,79.2,77.53,79.15,519187,0
+SYNA.US,D,20200731,000000,79.9,80.08,78.04,80.02,290616,0
+SYNA.US,D,20200803,000000,80.26,82.99,79.7,82.18,608401,0
+SYNA.US,D,20200804,000000,82.31,83.07,81.19,82.39,510405,0
+SYNA.US,D,20200805,000000,82.92,83.43,81.97,82.7,730687,0
+SYNA.US,D,20200806,000000,84.54,91.84,83.6,89.69,1544163,0
+SYNA.US,D,20200807,000000,90.24,92.32,87.4,88.99,723515,0
+SYNA.US,D,20200810,000000,88.99,90.14,84.66,86.57,798590,0
+SYNA.US,D,20200811,000000,86.3,87.23,83.42,83.71,591850,0
+SYNA.US,D,20200812,000000,84.35,86.78,84.1,85.8,437158,0
+SYNA.US,D,20200813,000000,85.43,86.815,84.9,85.76,392530,0
+SYNA.US,D,20200814,000000,85.75,86.16,84.01,84.6,172331,0
+SYNA.US,D,20200817,000000,85.65,86.6499,84.77,84.95,206891,0
+SYNA.US,D,20200818,000000,84.74,85.09,83.75,84.28,190072,0
+SYNA.US,D,20200819,000000,84.55,85.04,83.37,83.5,200240,0
+SYNA.US,D,20200820,000000,82.69,83.2,80.72,81.24,406668,0
+SYNA.US,D,20200821,000000,81,82.15,80.72,82.01,201776,0
+SYNA.US,D,20200824,000000,89.166,89.4,86.1379,87.36,784119,0
+SYNA.US,D,20200825,000000,89,89,85.66,88.24,361919,0
+SYNA.US,D,20200826,000000,88.51,88.81,87.21,87.74,342596,0
+SYNA.US,D,20200827,000000,87.91,88,85.2,86,336695,0
+SYNA.US,D,20200828,000000,86.2,86.83,84.91,86.64,289170,0
+SYNA.US,D,20200831,000000,86.7,86.92,84.5,85.33,396808,0
+SYNA.US,D,20200901,000000,86.13,88.34,85.79,87.37,363626,0
+SYNA.US,D,20200902,000000,88.1,88.69,86.23,88.17,275739,0
+SYNA.US,D,20200903,000000,88.06,88.06,80.845,82.53,833747,0
+SYNA.US,D,20200904,000000,82.34,84.67,81.38,83.38,494950,0
+SYNA.US,D,20200908,000000,80.57,81.54,78.7,78.72,600167,0
+SYNA.US,D,20200909,000000,80.38,81.18,79.5,81.05,388250,0
+SYNA.US,D,20200910,000000,82.34,83.04,79.88,80.03,301283,0
+SYNA.US,D,20200911,000000,81,81.25,79.65,80.52,378376,0
+SYNA.US,D,20200914,000000,81.59,83.2,81.02,82.92,436253,0
+SYNA.US,D,20200915,000000,83.44,84.24,82.99,83.71,179725,0
+SYNA.US,D,20200916,000000,83.52,84.6499,81.97,82.24,296413,0
+SYNA.US,D,20200917,000000,80.47,82.21,79.95,82.11,310445,0
+SYNA.US,D,20200918,000000,82.79,82.97,80.56,81.74,647563,0
+SYNA.US,D,20200921,000000,79.93,81.02,79.2,80.89,348776,0
+SYNA.US,D,20200922,000000,80.91,81.2099,79.76,81.1,225743,0
+SYNA.US,D,20200923,000000,80.91,81.3,77.07,77.14,394304,0
+SYNA.US,D,20200924,000000,76.66,79.82,76.39,78.34,343289,0
+SYNA.US,D,20200925,000000,77.69,78.56,76.55,78.22,311757,0
+SYNA.US,D,20200928,000000,80.11,81.18,79.38,81.06,341485,0
+SYNA.US,D,20200929,000000,81.5,82.58,80.615,80.83,209659,0
+SYNA.US,D,20200930,000000,81,82.16,80.14,80.42,343614,0
+SYNA.US,D,20201001,000000,81.42,82.93,79.595,80.66,375444,0
+SYNA.US,D,20201002,000000,78.24,79.89,76.87,78.18,411111,0
+SYNA.US,D,20201005,000000,79.06,81.93,79.01,80.98,277382,0
+SYNA.US,D,20201006,000000,81.38,82.62,80.06,80.22,308582,0
+SYNA.US,D,20201007,000000,81.49,82.845,81.1,81.66,311099,0
+SYNA.US,D,20201008,000000,82.42,82.42,80.92,81.49,225099,0
+SYNA.US,D,20201009,000000,82.45,85.255,82.33,84.44,561909,0
+SYNA.US,D,20201012,000000,84.72,86.86,83.29,86.34,456378,0
+SYNA.US,D,20201013,000000,86.28,87.09,85.23,85.99,362595,0
+SYNA.US,D,20201014,000000,85.94,86.11,82.915,83.28,213989,0
+SYNA.US,D,20201015,000000,81.61,83.19,80.97,83.1,268678,0
+SYNA.US,D,20201016,000000,83.33,83.33,80.71,80.9,164494,0
+SYNA.US,D,20201019,000000,81.84,83.47,80.31,80.91,210310,0
+SYNA.US,D,20201020,000000,81.4,82.21,80.5,80.82,264482,0
+SYNA.US,D,20201021,000000,80.83,81.2,78.73,78.98,234197,0
+SYNA.US,D,20201022,000000,79.17,81.5,79.17,80.6,469137,0
+SYNA.US,D,20201023,000000,81.25,81.59,80.25,81.27,133391,0
+SYNA.US,D,20201026,000000,80.26,80.73,78.43,80,236480,0
+SYNA.US,D,20201027,000000,80.09,82.37,79.0901,81.54,379142,0
+SYNA.US,D,20201028,000000,79.93,80.77,76.75,76.76,315976,0
+SYNA.US,D,20201029,000000,75.76,79.41,75.39,78.33,292387,0
+SYNA.US,D,20201030,000000,77.25,77.505,75.48,76.67,254242,0
+SYNA.US,D,20201102,000000,77.85,78.39,74.4739,75.32,316698,0
+SYNA.US,D,20201103,000000,75.58,77.78,75.5,76.87,226860,0
+SYNA.US,D,20201104,000000,76.88,78.76,76.01,78.23,330757,0
+SYNA.US,D,20201105,000000,79.39,83.04,79,82.5,556695,0
+SYNA.US,D,20201106,000000,84.7,85.8,81.16,82.84,1020682,0
+SYNA.US,D,20201109,000000,83.5,84.89,79.23,79.78,785090,0
+SYNA.US,D,20201110,000000,79.58,80.7,78.16,78.82,507660,0
+SYNA.US,D,20201111,000000,79.74,80.05,78.04,79.91,313400,0
+SYNA.US,D,20201112,000000,80.09,80.25,76.93,77.54,386442,0
+SYNA.US,D,20201113,000000,78.95,79.61,77.18,79.16,346993,0
+SYNA.US,D,20201116,000000,79.6,82.25,78.32,79.41,458079,0
+SYNA.US,D,20201117,000000,78.68,78.94,76.62,76.92,541746,0
+SYNA.US,D,20201118,000000,77.21,79.3345,76.61,76.78,390685,0
+SYNA.US,D,20201119,000000,76.5,79.99,75.53,79.74,386180,0
+SYNA.US,D,20201120,000000,79.6,81.42,79,80.33,323306,0
+SYNA.US,D,20201123,000000,81.14,81.46,80.42,81.34,328642,0
+SYNA.US,D,20201124,000000,82,82.9,81.19,82.41,422801,0
+SYNA.US,D,20201125,000000,82.21,82.63,78.8,79.8,368689,0
+SYNA.US,D,20201127,000000,80.15,81.4,79.43,80.66,149664,0
+SYNA.US,D,20201130,000000,80.2,80.59,76.49,77.77,705987,0
+SYNA.US,D,20201201,000000,79.1,79.43,77.02,78.72,535070,0
+SYNA.US,D,20201202,000000,78.58,78.82,77.37,78,303362,0
+SYNA.US,D,20201203,000000,78.35,80.7282,77.88,78.3,445546,0
+SYNA.US,D,20201204,000000,78.67,82.265,78.1,81.84,378605,0
+SYNA.US,D,20201207,000000,82.12,82.85,80.41,81.95,321679,0
+SYNA.US,D,20201208,000000,81.83,82.17,79.525,81.38,379265,0
+SYNA.US,D,20201209,000000,81.19,82.35,78.15,78.51,412769,0
+SYNA.US,D,20201210,000000,78.09,83.105,78.06,81.79,446678,0
+SYNA.US,D,20201211,000000,81.16,81.36,77.82,78.78,438544,0
+SYNA.US,D,20201214,000000,79.2,82.04,79.2,81.66,319700,0
+SYNA.US,D,20201215,000000,82.68,84.39,82.66,83.99,440149,0
+SYNA.US,D,20201216,000000,84.5,84.5,81.4465,83.36,359161,0
+SYNA.US,D,20201217,000000,84.17,84.26,81.69,82.08,281322,0
+SYNA.US,D,20201218,000000,82.47,82.9408,80.32,81.39,656463,0
+SYNA.US,D,20201221,000000,79.22,81.87,79.22,81.4,220504,0
+SYNA.US,D,20201222,000000,81.93,82.84,81.38,82.53,208084,0
+SYNA.US,D,20201223,000000,84.3,87.9118,83.61,85.87,506524,0
+SYNA.US,D,20201224,000000,86.8,87.1141,84.5,86.15,163322,0
+SYNA.US,D,20201228,000000,89.22,94.73,88.61,92.13,909286,0
+SYNA.US,D,20201229,000000,93.0102,93.0102,88.55,90.64,577081,0
+SYNA.US,D,20201230,000000,91.41,96.55,91.3,94.77,584969,0
+SYNA.US,D,20201231,000000,95.31,97.99,94.23,96.4,566516,0
+SYNA.US,D,20210104,000000,97.96,99.8,96.61,97.4,652732,0
+SYNA.US,D,20210105,000000,97.28,100.99,97.28,98.5,632635,0
+SYNA.US,D,20210106,000000,96.7292,102.39,95.9004,101.27,972194,0
+SYNA.US,D,20210107,000000,101.5,104.09,100.791,102.64,582624,0
+SYNA.US,D,20210108,000000,103.88,104.78,101.51,104.25,627888,0
+SYNA.US,D,20210111,000000,103.02,105.53,103.02,105.33,725446,0
+SYNA.US,D,20210112,000000,106.27,107.5,105.0644,106.66,574109,0
+SYNA.US,D,20210113,000000,106.33,107.495,100.5,102.2,656450,0
+SYNA.US,D,20210114,000000,103.22,104.59,101.55,101.9,487002,0
+SYNA.US,D,20210115,000000,100.7,101.075,96.88,100.96,706641,0
+SYNA.US,D,20210119,000000,102.5,104.3499,101.5746,103.51,521782,0
+SYNA.US,D,20210120,000000,104.92,105.83,102.18,103.85,284891,0
+SYNA.US,D,20210121,000000,107.36,108.01,105.64,106.09,576892,0
+SYNA.US,D,20210122,000000,104.81,106.19,103.96,105.9,314491,0
+SYNA.US,D,20210125,000000,106.14,106.49,102.7057,105.4,372174,0
+SYNA.US,D,20210126,000000,106.27,106.27,104,104.87,228228,0
+SYNA.US,D,20210127,000000,102.09,104.49,100.2446,102.52,483853,0
+SYNA.US,D,20210128,000000,104.46,104.46,101.08,101.16,386086,0
+SYNA.US,D,20210129,000000,102.38,103.8,99,99.22,868392,0
+SYNA.US,D,20210201,000000,100.71,105,100.71,104.15,400658,0
+SYNA.US,D,20210202,000000,104.8,107.75,103.54,106.71,599636,0
+SYNA.US,D,20210203,000000,106.67,107.235,104.47,105.12,574623,0
+SYNA.US,D,20210204,000000,104.31,107.81,101.33,106.87,917839,0
+SYNA.US,D,20210205,000000,117.3062,125.88,117,119.01,2142806,0
+SYNA.US,D,20210208,000000,119.92,124.13,116.56,123.79,1012058,0
+SYNA.US,D,20210209,000000,122.78,124.83,120.95,122.8,545227,0
+SYNA.US,D,20210210,000000,123,124.85,121.05,122.99,392504,0
+SYNA.US,D,20210211,000000,124.13,126.5,122.36,125.92,534808,0
+SYNA.US,D,20210212,000000,125.25,130.5,124.32,130.1,600881,0
+SYNA.US,D,20210216,000000,133.2723,135.84,132.67,134.46,797990,0
+SYNA.US,D,20210217,000000,134.3,137.2762,130.88,133.4,615859,0
+SYNA.US,D,20210218,000000,132.5,134.19,130.5,131.84,441892,0
+SYNA.US,D,20210219,000000,133.99,136.7843,132.76,135.06,357678,0
+SYNA.US,D,20210222,000000,134.6,135.64,131.17,131.96,356941,0
+SYNA.US,D,20210223,000000,129.88,132.85,127.7,130.12,470307,0
+SYNA.US,D,20210224,000000,137.62,137.89,134,137.24,634621,0
+SYNA.US,D,20210225,000000,136.64,137.8799,129.75,130.3,544220,0
+SYNA.US,D,20210226,000000,132,136.2799,129,134.03,453704,0
+SYNA.US,D,20210301,000000,136,138.34,134,137.69,448886,0
+SYNA.US,D,20210302,000000,138.32,138.82,134.91,136.3,528358,0
+SYNA.US,D,20210303,000000,137.57,138.8,130.79,133.44,848656,0
+SYNA.US,D,20210304,000000,132.39,134.04,127.16,128.81,649025,0
+SYNA.US,D,20210305,000000,131.34,132.33,125.41,132.17,415914,0
+SYNA.US,D,20210308,000000,131.81,133.799,126.41,127.16,604929,0
+SYNA.US,D,20210309,000000,130.91,135.96,130.0182,134.57,386883,0
+SYNA.US,D,20210310,000000,140,140,131.445,131.48,806955,0
+SYNA.US,D,20210311,000000,134.11,137.15,133.37,136.98,550160,0
+SYNA.US,D,20210312,000000,135.07,137,134.18,136.75,277748,0
+SYNA.US,D,20210315,000000,137.62,138.92,135.89,137.21,330885,0
+SYNA.US,D,20210316,000000,136.31,142.29,135.4179,140.36,464564,0
+SYNA.US,D,20210317,000000,137.91,143.51,136.2281,142.84,416253,0
+SYNA.US,D,20210318,000000,143.7329,143.7329,137.93,138.06,365293,0
+SYNA.US,D,20210319,000000,137.73,141.43,135.42,139.75,705951,0
+SYNA.US,D,20210322,000000,140.51,144.45,140.51,143.2,346342,0
+SYNA.US,D,20210323,000000,141.67,141.67,135.01,135.6,432342,0
+SYNA.US,D,20210324,000000,137.78,138.2517,130.3,130.56,366480,0
+SYNA.US,D,20210325,000000,128.1,129.99,124.32,128.1,507455,0
+SYNA.US,D,20210326,000000,129.24,137.16,127.2601,136.91,284579,0
+SYNA.US,D,20210329,000000,137.47,138.83,129.58,131.13,583802,0
+SYNA.US,D,20210330,000000,131.25,132.648,129.715,130.98,329298,0
+SYNA.US,D,20210331,000000,131.9,136.82,131.9,135.42,405704,0
+SYNA.US,D,20210401,000000,137.1,139,136.68,138.14,374271,0
+SYNA.US,D,20210405,000000,140.04,141.58,138.15,141.17,325851,0
+SYNA.US,D,20210406,000000,141.38,142.49,138.495,139.18,243937,0
+SYNA.US,D,20210407,000000,139.28,140.16,136.36,136.66,274945,0
+SYNA.US,D,20210408,000000,137.99,139.02,135.55,138.64,349296,0
+SYNA.US,D,20210409,000000,138.21,138.21,134.33,135.74,254882,0
+SYNA.US,D,20210412,000000,134.2,134.35,131.2,132.25,267746,0
+SYNA.US,D,20210413,000000,132.21,133.38,128.06,130.9,382613,0
+SYNA.US,D,20210414,000000,130.48,133.86,130.14,131.91,239328,0
+SYNA.US,D,20210415,000000,133.78,133.78,130.58,132.72,137233,0
+SYNA.US,D,20210416,000000,132.78,134.67,131.73,134.2,412873,0
+SYNA.US,D,20210419,000000,132.72,133.89,131.29,131.94,254811,0
+SYNA.US,D,20210420,000000,131.26,131.6,125.86,127.11,485878,0
+SYNA.US,D,20210421,000000,127.07,132.75,127.07,132.52,249155,0
+SYNA.US,D,20210422,000000,133.34,134.57,130.6,131.12,261640,0
+SYNA.US,D,20210423,000000,133.68,137.4,132.885,136.05,294424,0
+SYNA.US,D,20210426,000000,136.44,139.59,136.4,139.52,285607,0
+SYNA.US,D,20210427,000000,144.6955,146.93,142.85,144.66,477491,0
+SYNA.US,D,20210428,000000,144.63,145.2,142.29,143.91,217290,0
+SYNA.US,D,20210429,000000,146.2,146.5,141.53,144.1,166309,0
+SYNA.US,D,20210430,000000,140.86,143.51,138.85,139.87,342951,0
+SYNA.US,D,20210503,000000,141.41,142.1,136.74,138.21,380906,0
+SYNA.US,D,20210504,000000,136.5,138.17,132.0512,135.3,652070,0
+SYNA.US,D,20210505,000000,136.92,137.48,133.89,134.35,255034,0
+SYNA.US,D,20210506,000000,133.93,135.15,130.3501,133.3,540423,0
+SYNA.US,D,20210507,000000,131.37,136.14,126.93,130.83,925815,0
+SYNA.US,D,20210510,000000,130.13,130.3811,122.74,122.91,499566,0
+SYNA.US,D,20210511,000000,118.09,124.96,117.87,124.08,364858,0
+SYNA.US,D,20210512,000000,121.75,122.64,116.45,117.08,374430,0
+SYNA.US,D,20210513,000000,118.84,120.61,114.05,119.36,409619,0
+SYNA.US,D,20210514,000000,120.41,124.49,119,123.72,237748,0
+SYNA.US,D,20210517,000000,121.08,123.01,120.295,122.49,250238,0
+SYNA.US,D,20210518,000000,124.14,124.43,120.52,120.73,739066,0
+SYNA.US,D,20210519,000000,117.78,122.6,117.0001,121.04,254462,0
+SYNA.US,D,20210520,000000,122.1,124.79,121.5,123.85,238627,0
+SYNA.US,D,20210521,000000,124.76,125,120.55,120.6,322220,0
+SYNA.US,D,20210524,000000,122.45,126.135,122.075,125.94,356008,0
+SYNA.US,D,20210525,000000,126.72,127.59,123.65,125.39,267333,0
+SYNA.US,D,20210526,000000,125.51,126.62,123.99,125.49,176405,0
+SYNA.US,D,20210527,000000,126.04,127.7,125.59,126.58,223554,0
+SYNA.US,D,20210528,000000,127.59,128.0499,125.77,126.33,151342,0
+SYNA.US,D,20210601,000000,127.32,127.99,125.07,126.42,259754,0
+SYNA.US,D,20210602,000000,126.22,129.5,124.06,129.23,1308390,0
+SYNA.US,D,20210603,000000,127.93,130.335,126.43,129.26,688811,0
+SYNA.US,D,20210604,000000,130.19,139.99,130.19,136.96,780285,0
+SYNA.US,D,20210607,000000,136.22,138.57,134.09,136.46,481045,0
+SYNA.US,D,20210608,000000,136.86,138.64,135.82,137.54,406522,0
+SYNA.US,D,20210609,000000,139.44,140.16,136.71,136.77,313961,0
+SYNA.US,D,20210610,000000,136.87,138.45,136.13,137.33,330854,0
+SYNA.US,D,20210611,000000,138.11,141.36,135.92,141.22,290910,0
+SYNA.US,D,20210614,000000,141.97,148,141.97,145.48,591521,0
+SYNA.US,D,20210615,000000,144.99,147.55,142.68,144.58,520164,0
+SYNA.US,D,20210616,000000,144.5,145.99,142.57,144.88,433334,0
+SYNA.US,D,20210617,000000,144.85,147.68,142.8,147.1,369639,0
+SYNA.US,D,20210618,000000,145.46,147.15,143.75,145.76,681019,0
+SYNA.US,D,20210621,000000,146.07,147.41,144.79,145.93,351799,0
+SYNA.US,D,20210622,000000,145.82,148.67,145.35,148.37,366347,0
+SYNA.US,D,20210623,000000,148.56,150,146.54,146.94,492262,0
+SYNA.US,D,20210624,000000,148.92,150.38,146.98,149.29,375494,0
+SYNA.US,D,20210625,000000,149.83,151.185,146.98,147.58,789462,0
+SYNA.US,D,20210628,000000,148.45,151.59,148.3,150.99,486477,0
+SYNA.US,D,20210629,000000,150.75,153.88,149.3,153.66,396907,0
+SYNA.US,D,20210630,000000,153.69,155.91,152.34,155.58,543584,0
+SYNA.US,D,20210701,000000,155.09,156.01,152.2,153.64,530085,0
+SYNA.US,D,20210702,000000,155,156.78,153.13,156.61,353341,0
+SYNA.US,D,20210706,000000,157.34,158.1,155.37,157.26,335467,0
+SYNA.US,D,20210707,000000,158.5,158.82,151.52,153.16,462779,0
+SYNA.US,D,20210708,000000,148.12,153.92,148.12,151.1,381592,0
+SYNA.US,D,20210709,000000,151.1,155.74,148.23,154.92,338619,0
+SYNA.US,D,20210712,000000,155,158.49,154.657,157.75,442988,0
+SYNA.US,D,20210713,000000,157.24,158.45,155.61,156.18,381746,0
+SYNA.US,D,20210714,000000,158.2,160,151.73,152.65,534681,0
+SYNA.US,D,20210715,000000,151.14,152.41,146.42,150.28,514763,0
+SYNA.US,D,20210716,000000,152.14,152.9,144.645,144.95,688898,0
+SYNA.US,D,20210719,000000,142.016,148.15,141.6,146.14,419596,0
+SYNA.US,D,20210720,000000,145.95,148.54,145.16,146.91,468355,0
+SYNA.US,D,20210721,000000,148.15,152.58,148.15,151.77,456475,0
+SYNA.US,D,20210722,000000,151.02,152.41,148.71,148.94,350556,0
+SYNA.US,D,20210723,000000,148.99,151.26,147.83,150.08,279886,0
+SYNA.US,D,20210726,000000,150.89,153.24,149.87,150.48,338687,0
+SYNA.US,D,20210727,000000,148.9,149.935,140.379,144.3,574660,0
+SYNA.US,D,20210728,000000,143.16,149,143.0101,147.93,453363,0
+SYNA.US,D,20210729,000000,149.26,151.43,148.04,149.24,319600,0
+SYNA.US,D,20210730,000000,148.21,152,148.21,151.92,366306,0
+SYNA.US,D,20210802,000000,153.66,155.07,149.7,150.01,403170,0
+SYNA.US,D,20210803,000000,150.96,151.66,148,148.76,323584,0
+SYNA.US,D,20210804,000000,148.54,149.35,144.95,145.68,361445,0
+SYNA.US,D,20210805,000000,146.25,148,144.48,146.39,501483,0
+SYNA.US,D,20210806,000000,158.9,173.115,158,170.5,1217977,0
+SYNA.US,D,20210809,000000,170.5,171.42,166.05,169.33,437594,0
+SYNA.US,D,20210810,000000,169.41,171.45,168.25,171.26,289058,0
+SYNA.US,D,20210811,000000,169.15,172.175,167,171.36,405317,0
+SYNA.US,D,20210812,000000,170.55,171.6,167.92,169.34,231241,0
+SYNA.US,D,20210813,000000,169.7,172.98,168.53,172.925,400744,0
+SYNA.US,D,20210816,000000,172.58,174.34,169.41,170.22,240938,0
+SYNA.US,D,20210817,000000,168.62,171.08,164.7351,167.74,441016,0
+SYNA.US,D,20210818,000000,166.85,169.135,164,165.37,260219,0
+SYNA.US,D,20210819,000000,163.85,168,163.245,166.06,234432,0
+SYNA.US,D,20210820,000000,165.9,169.73,165,169.59,296559,0
+SYNA.US,D,20210823,000000,170,173.99,169.03,173.16,266871,0
+SYNA.US,D,20210824,000000,174.5,175.2,173.3101,174.91,211943,0
+SYNA.US,D,20210825,000000,175.29,179.63,175.13,177.3,293676,0
+SYNA.US,D,20210826,000000,176.94,178.76,175.61,176.67,220927,0
+SYNA.US,D,20210827,000000,176.92,182.695,176.92,181.52,303279,0
+SYNA.US,D,20210830,000000,183.27,189.48,182.3902,188.23,484882,0
+SYNA.US,D,20210831,000000,188.43,190.37,185,189.78,748246,0
+SYNA.US,D,20210901,000000,189.19,191.47,187.82,188.46,334550,0
+SYNA.US,D,20210902,000000,189.43,190.88,188.46,190.65,256848,0
+SYNA.US,D,20210903,000000,190.8,191.99,188.72,189.96,170456,0
+SYNA.US,D,20210907,000000,190,190.95,185.64,186.54,245721,0
+SYNA.US,D,20210908,000000,185.33,185.89,182.57,183.88,278629,0
+SYNA.US,D,20210909,000000,184.28,187.145,183.4,183.86,270613,0
+SYNA.US,D,20210910,000000,186.24,186.48,182,182,270624,0
+SYNA.US,D,20210913,000000,183.11,183.68,180.37,182.45,352213,0
+SYNA.US,D,20210914,000000,183.12,185.76,181.41,183.8,230128,0
+SYNA.US,D,20210915,000000,183.99,185.08,182.01,184.96,280483,0
+SYNA.US,D,20210916,000000,183.09,186.8,182.25,186.41,314208,0
+SYNA.US,D,20210917,000000,185.22,185.98,179.8,181.28,572489,0
+SYNA.US,D,20210920,000000,176.4,178.87,175.09,178.44,259662,0
+SYNA.US,D,20210921,000000,179.78,181.4099,175.5,180.34,289128,0
+SYNA.US,D,20210922,000000,181.57,186.85,181.131,186.12,279760,0
+SYNA.US,D,20210923,000000,186.44,187.5,184.21,187.22,291376,0
+SYNA.US,D,20210924,000000,186.6,189.79,185.8545,187.64,236819,0
+SYNA.US,D,20210927,000000,185.28,188.53,183.25,185.37,211876,0
+SYNA.US,D,20210928,000000,180.96,183.33,178.96,179.17,275318,0
+SYNA.US,D,20210929,000000,180,182.59,177.81,181.08,264356,0
+SYNA.US,D,20210930,000000,182.85,182.85,179.13,179.73,414764,0
+SYNA.US,D,20211001,000000,181.28,185.75,177.0401,182.5,284397,0
+SYNA.US,D,20211004,000000,180.65,180.76,173.29,175.43,219241,0
+SYNA.US,D,20211005,000000,180.74,180.74,175.315,177.5,250768,0
+SYNA.US,D,20211006,000000,175.82,178.91,174.87,178.18,250504,0
+SYNA.US,D,20211007,000000,180,183.99,180,181.66,221353,0
+SYNA.US,D,20211008,000000,182.2,182.67,176.76,176.76,205866,0
+SYNA.US,D,20211011,000000,175.43,177.92,174.289,174.54,104955,0
+SYNA.US,D,20211012,000000,175.72,175.94,171.81,173.18,293464,0
+SYNA.US,D,20211013,000000,174.48,175.5,170.7,171,402353,0
+SYNA.US,D,20211014,000000,169.39,176.18,169,175.18,444022,0
+SYNA.US,D,20211015,000000,178.56,179.37,173.41,173.54,202862,0
+SYNA.US,D,20211018,000000,171.77,175.41,171.13,175.1,243576,0
+SYNA.US,D,20211019,000000,175.36,177.65,174.34,176.2,136377,0
+SYNA.US,D,20211020,000000,175.37,177.31,174,175.8,140416,0
+SYNA.US,D,20211021,000000,175.84,178.96,175.356,178.94,156093,0
+SYNA.US,D,20211022,000000,179.09,180.59,175.645,177.74,135078,0
+SYNA.US,D,20211025,000000,177.75,180.5,176.77,179.4,148102,0
+SYNA.US,D,20211026,000000,180,180.805,177.06,178.76,205714,0
+SYNA.US,D,20211027,000000,178.38,182.02,176.275,181.43,383325,0
+SYNA.US,D,20211028,000000,183.79,194,183.79,190.62,354091,0
+SYNA.US,D,20211029,000000,188.92,195.25,187.58,194.57,419408,0
+SYNA.US,D,20211101,000000,196.37,209.9,196.37,209.05,665309,0
+SYNA.US,D,20211102,000000,207.29,215.66,207.29,215.47,708265,0
+SYNA.US,D,20211103,000000,216.17,220.78,214.74,215.94,376886,0
+SYNA.US,D,20211104,000000,216.4,220.89,211.385,220.89,641527,0
+SYNA.US,D,20211105,000000,245.97,264.5,242.0701,249.21,1070044,0
+SYNA.US,D,20211108,000000,250,253.7,240.373,251.52,557321,0
+SYNA.US,D,20211109,000000,250.38,261.73,250.29,254.38,558090,0
+SYNA.US,D,20211110,000000,249.54,254.37,244.04,247.45,410305,0
+SYNA.US,D,20211111,000000,249,252.98,247.65,249.37,257682,0
+SYNA.US,D,20211112,000000,251.32,252.67,242.15,250.82,261374,0
+SYNA.US,D,20211115,000000,255,259.55,251.39,259.55,400208,0
+SYNA.US,D,20211116,000000,259.24,263.845,253.97,262.96,547254,0
+SYNA.US,D,20211117,000000,264.62,268.49,261.235,268.06,397210,0
+SYNA.US,D,20211118,000000,270.81,274.89,266,274.08,759339,0
+SYNA.US,D,20211119,000000,273.1,280.14,272.08,278.64,440307,0
+SYNA.US,D,20211122,000000,279.34,283.495,269.447,274.56,632449,0
+SYNA.US,D,20211123,000000,275,278.05,266.13,272.97,578259,0
+SYNA.US,D,20211124,000000,270.66,279.24,267.06,278.16,365961,0
+SYNA.US,D,20211126,000000,272.05,279.49,268.87,271.77,383400,0
+SYNA.US,D,20211129,000000,278.1,285.98,277.305,284.24,371851,0
+SYNA.US,D,20211130,000000,284,289.275,282.22,282.24,586279,0
+SYNA.US,D,20211201,000000,285,298.44,285,286.95,543142,0
+SYNA.US,D,20211202,000000,284,293.22,281.06,285.89,452597,0
+SYNA.US,D,20211203,000000,292,293.19,277.08,280.06,416062,0
+SYNA.US,D,20211206,000000,279.98,285.89,270.31,282.21,457830,0
+SYNA.US,D,20211207,000000,283.39,299.39,283.25,292.85,439054,0
+SYNA.US,D,20211208,000000,286.255,293.08,286.16,290.64,373760,0
+SYNA.US,D,20211209,000000,286.98,291.07,279.66,280.93,274740,0
+SYNA.US,D,20211210,000000,286.61,287.28,278.27,281.66,248170,0
+SYNA.US,D,20211213,000000,281.66,284.33,275.44,275.47,332395,0
+SYNA.US,D,20211214,000000,274.86,275.535,267.62,270.27,425649,0
+SYNA.US,D,20211215,000000,275.31,281.19,267.75,280.87,454909,0
+SYNA.US,D,20211216,000000,280.87,283.13,262.76,262.96,559505,0
+SYNA.US,D,20211217,000000,261.92,269.04,257.42,262.22,2047568,0
+SYNA.US,D,20211220,000000,255.5,264.18,254.62,262.12,344707,0
+SYNA.US,D,20211221,000000,267.36,269.84,263,269.41,281295,0
+SYNA.US,D,20211222,000000,268.2,277.23,266.81,275.92,215654,0
+SYNA.US,D,20211223,000000,275.84,279.7814,275.84,278.28,177236,0
+SYNA.US,D,20211227,000000,281.35,293.035,280.9556,292.46,267398,0
+SYNA.US,D,20211228,000000,295.16,296.19,285.07,288.24,182772,0
+SYNA.US,D,20211229,000000,287.98,293.165,286.14,292.51,162401,0
+SYNA.US,D,20211230,000000,293.19,293.19,287.39,287.7,190461,0
+SYNA.US,D,20211231,000000,289.28,290.58,285.25,289.51,175834,0
+SYNA.US,D,20220103,000000,292,294.7021,281.64,288.57,335135,0
+SYNA.US,D,20220104,000000,288.63,288.85,269.04,277.3,437656,0
+SYNA.US,D,20220105,000000,275.91,275.91,255.15,255.15,534313,0
+SYNA.US,D,20220106,000000,253.37,258.84,246.6,258.51,650269,0
+SYNA.US,D,20220107,000000,257.46,260.17,248,252.09,362956,0
+SYNA.US,D,20220110,000000,246.51,247.49,235.065,245.37,533876,0
+SYNA.US,D,20220111,000000,245.37,251.7699,244.04,249.84,260396,0
+SYNA.US,D,20220112,000000,253.44,257.02,249.26,251,223082,0
+SYNA.US,D,20220113,000000,255.96,257.87,242.4395,243.32,285979,0
+SYNA.US,D,20220114,000000,239.24,247.68,239.24,245.57,240163,0
+SYNA.US,D,20220118,000000,238.5,242.33,232.94,233.94,334496,0
+SYNA.US,D,20220119,000000,233.4,237.75,220.71,221.44,534131,0
+SYNA.US,D,20220120,000000,223.98,223.98,206.42,207.11,608619,0
+SYNA.US,D,20220121,000000,207.2468,211.1,197.28,197.59,809011,0
+SYNA.US,D,20220124,000000,193,202.58,184.71,202.12,593080,0
+SYNA.US,D,20220125,000000,194.49,196.67,186.05,188.95,580136,0
+SYNA.US,D,20220126,000000,195.74,203.2196,187.57,191.48,450372,0
+SYNA.US,D,20220127,000000,195.3,196.5,180.43,181.06,394646,0
+SYNA.US,D,20220128,000000,181.74,191.95,174.58,191.43,758362,0
+SYNA.US,D,20220131,000000,192.8,210.4,191.57,210.35,811080,0
+SYNA.US,D,20220201,000000,210.8,215.43,206.51,214.37,614395,0
+SYNA.US,D,20220202,000000,220.1,224.1,217.3081,221.09,710171,0
+SYNA.US,D,20220203,000000,213.01,216.39,203.06,204.15,649186,0
+SYNA.US,D,20220204,000000,209.28,213.9999,200.35,210.1,933970,0
+SYNA.US,D,20220207,000000,210,221.4,209.39,212.51,562719,0
+SYNA.US,D,20220208,000000,210,218.5,206.98,216.75,491778,0
+SYNA.US,D,20220209,000000,218.68,227.41,215.6,226.81,358464,0
+SYNA.US,D,20220210,000000,217.54,229.284,216.24,218.79,350201,0
+SYNA.US,D,20220211,000000,220.13,224.87,209.33,212.11,830253,0
+SYNA.US,D,20220214,000000,215.75,224.275,214.04,217.22,954016,0
+SYNA.US,D,20220215,000000,223.4,232.44,223.4,232.37,562159,0
+SYNA.US,D,20220216,000000,228.92,238.096,227,237.04,435110,0
+SYNA.US,D,20220217,000000,232.61,236.2,223.85,224.43,375697,0
+SYNA.US,D,20220218,000000,226.43,227.78,216.21,218.53,331027,0
+SYNA.US,D,20220222,000000,214.21,223.255,211.594,214.43,289701,0
+SYNA.US,D,20220223,000000,216.09,220.29,205.52,206.38,321386,0
+SYNA.US,D,20220224,000000,198.08,221.58,196.23,220.98,341299,0
+SYNA.US,D,20220225,000000,221,227.64,216.14,227.63,239062,0
+SYNA.US,D,20220228,000000,224.87,229.615,223.54,228.43,342872,0
+SYNA.US,D,20220301,000000,230.24,234.04,218.075,220.86,419438,0
+SYNA.US,D,20220302,000000,224.23,229.635,222.77,229.04,318030,0
+SYNA.US,D,20220303,000000,231.01,231.99,220.15,221.93,318346,0
+SYNA.US,D,20220304,000000,220.01,221.06,214.29,217.91,335132,0
+SYNA.US,D,20220307,000000,219.59,220.84,205.43,205.48,332472,0
+SYNA.US,D,20220308,000000,205.12,224.02,203.02,216.41,420729,0
+SYNA.US,D,20220309,000000,222.83,225.68,218.22,219.65,454079,0
+SYNA.US,D,20220310,000000,213.18,215.98,204.16,210.29,672331,0
+SYNA.US,D,20220311,000000,211.98,214.56,204.58,205.59,357417,0
+SYNA.US,D,20220314,000000,204.2,206.88,194.89,197.95,495518,0
+SYNA.US,D,20220315,000000,199.96,214.17,197.96,213.82,373752,0
+SYNA.US,D,20220316,000000,216.7,229.58,216.7,229.24,381796,0
+SYNA.US,D,20220317,000000,223.55,226.95,218.65,226.69,413370,0
+SYNA.US,D,20220318,000000,228.21,239.88,225.4,234.31,1458644,0
+SYNA.US,D,20220321,000000,234,234.7299,212.99,217.85,741302,0
+SYNA.US,D,20220322,000000,217.64,225.48,214.6,219.4,714167,0
+SYNA.US,D,20220323,000000,217.45,221.42,210.995,211.29,410256,0
+SYNA.US,D,20220324,000000,212.99,218.61,211.63,218.41,389846,0
+SYNA.US,D,20220325,000000,219.03,219.03,211.495,217.52,300952,0
+SYNA.US,D,20220328,000000,215.48,223,213.0542,222.69,276349,0
+SYNA.US,D,20220329,000000,225.8,231.47,222.23,228.48,345122,0
+SYNA.US,D,20220330,000000,227.09,228.99,210.02,210.78,539704,0
+SYNA.US,D,20220331,000000,210.16,211.175,196.5,199.5,980419,0
+SYNA.US,D,20220401,000000,202.29,202.67,192.3874,195.15,711476,0
+SYNA.US,D,20220404,000000,195.93,201.31,193,194.2,541204,0
+SYNA.US,D,20220405,000000,192.01,193.58,180.37,180.98,905713,0
+SYNA.US,D,20220406,000000,175.61,177.46,168.2,170.41,1297550,0
+SYNA.US,D,20220407,000000,168.87,173.95,164,168.54,855366,0
+SYNA.US,D,20220408,000000,167.13,170.62,162.53,165.84,548759,0
+SYNA.US,D,20220411,000000,160.6,165.01,160.6,161.18,604875,0
+SYNA.US,D,20220412,000000,163.46,167.14,155.9,156.77,758539,0
+SYNA.US,D,20220413,000000,158.25,161.825,157.1,159.73,542988,0
+SYNA.US,D,20220414,000000,160.98,160.98,152.39,152.84,421505,0
+SYNA.US,D,20220418,000000,151.94,160.9,150,159.7,791733,0
+SYNA.US,D,20220419,000000,159,163.57,156.94,163.2,475443,0
+SYNA.US,D,20220420,000000,166.48,166.5597,160.62,160.71,331168,0
+SYNA.US,D,20220421,000000,164.11,165.95,152.01,153.44,602959,0
+SYNA.US,D,20220422,000000,152.6,155.99,149.19,149.78,469931,0
+SYNA.US,D,20220425,000000,146.82,152.035,146.82,150.74,530908,0
+SYNA.US,D,20220426,000000,148.29,150.86,144.48,146.43,964004,0
+SYNA.US,D,20220427,000000,144.31,150.67,143.48,145.63,784118,0
+SYNA.US,D,20220428,000000,149.595,157.14,145.32,155.29,695669,0
+SYNA.US,D,20220429,000000,152.7,158.755,147.9,148.44,603737,0
+SYNA.US,D,20220502,000000,148.4,156.62,148.236,156.33,520334,0
+SYNA.US,D,20220503,000000,156.09,159.435,153.34,158.48,483823,0
+SYNA.US,D,20220504,000000,160.39,172.15,156.04,171.53,947553,0
+SYNA.US,D,20220505,000000,167.01,167.13,157.95,160.96,1180327,0
+SYNA.US,D,20220506,000000,154.37,167.3,154.37,159.98,1190999,0
+SYNA.US,D,20220509,000000,155.61,158.65,149.57,150.95,774529,0
+SYNA.US,D,20220510,000000,156.17,158.0224,146.62,152.56,639315,0
+SYNA.US,D,20220511,000000,150.55,154.46,139.56,139.91,701211,0
+SYNA.US,D,20220512,000000,137.76,144.62,133.91,137.93,1006662,0
+SYNA.US,D,20220513,000000,141.25,147.2,140.37,145.21,649024,0
+SYNA.US,D,20220516,000000,144.06,145.91,141.23,141.78,397573,0
+SYNA.US,D,20220517,000000,146.46,149.575,145.225,149.51,514550,0
+SYNA.US,D,20220518,000000,145.86,148.99,137.31,137.86,509896,0
+SYNA.US,D,20220519,000000,138.4,145.09,136.88,139.58,429559,0
+SYNA.US,D,20220520,000000,144,144,132.66,138.62,520228,0
+SYNA.US,D,20220523,000000,138.43,140,134.16,137.36,444080,0
+SYNA.US,D,20220524,000000,134.39,134.65,130.3432,132.14,478007,0
+SYNA.US,D,20220525,000000,130.81,137.715,130.81,136.17,300943,0
+SYNA.US,D,20220526,000000,134.44,144.2,133.31,142.89,493340,0
+SYNA.US,D,20220527,000000,146.07,148.35,143.43,148.34,476802,0
+SYNA.US,D,20220531,000000,148.34,150.36,144.055,148.12,452630,0
+SYNA.US,D,20220601,000000,149.22,150.83,142.4,145.19,401925,0
+SYNA.US,D,20220602,000000,144.81,154.68,143.685,154.13,426802,0
+SYNA.US,D,20220603,000000,149.87,151.87,145.72,146.33,396789,0
+SYNA.US,D,20220606,000000,150.2,150.2,145.34,146.7,216624,0
+SYNA.US,D,20220607,000000,144.37,150.31,142.02,149.92,279616,0
+SYNA.US,D,20220608,000000,149.31,149.81,143.553,145.23,257278,0
+SYNA.US,D,20220609,000000,143.59,146.8295,139.93,140.01,265983,0
+SYNA.US,D,20220610,000000,135.79,138.73,133.93,134.4,394394,0
+SYNA.US,D,20220613,000000,129.14,131.99,124.09,125.28,605804,0
+SYNA.US,D,20220614,000000,127.25,127.25,122.81,126.72,499485,0
+SYNA.US,D,20220615,000000,128.5,131.6,124.94,128.65,532902,0
+SYNA.US,D,20220616,000000,124.56,124.56,115.97,117.07,730141,0
+SYNA.US,D,20220617,000000,118.42,119.2,113.97,116.04,909087,0
+SYNA.US,D,20220621,000000,118.26,122.53,116.09,121.23,546520,0
+SYNA.US,D,20220622,000000,118.57,122.425,117.95,120.75,506578,0
+SYNA.US,D,20220623,000000,120.5,123.75,118.16,123.34,375386,0
+SYNA.US,D,20220624,000000,126.01,129.995,125.13,128.78,852672,0
+SYNA.US,D,20220627,000000,130.51,131.27,126.39,128.22,385721,0
+SYNA.US,D,20220628,000000,128.23,129.99,123.47,123.53,447519,0
+SYNA.US,D,20220629,000000,122.03,122.98,119.31,121.4,478992,0
+SYNA.US,D,20220630,000000,119.18,121.06,117.18,118.05,480550,0
+SYNA.US,D,20220701,000000,116.67,117.645,111.89,114.06,434903,0
+SYNA.US,D,20220705,000000,110.91,115.09,109.26,115.05,407963,0
+SYNA.US,D,20220706,000000,115.88,117.09,113.085,115.66,318449,0
+SYNA.US,D,20220707,000000,118.69,121.02,118.48,120.82,409391,0
+SYNA.US,D,20220708,000000,118.96,121.6724,117.19,119.83,240831,0
+SYNA.US,D,20220711,000000,117.18,119.1,114.67,114.89,484503,0
+SYNA.US,D,20220712,000000,115.11,119.185,114.46,117.68,473704,0
+SYNA.US,D,20220713,000000,114.81,118.72,114.51,117.9,223725,0
+SYNA.US,D,20220714,000000,117.38,120.445,115.21,119.29,290828,0
+SYNA.US,D,20220715,000000,122.03,123.915,119.14,123.79,301471,0
+SYNA.US,D,20220718,000000,126.31,127.63,122.26,122.83,243893,0
+SYNA.US,D,20220719,000000,125,130.61,124.46,130.4,273960,0
+SYNA.US,D,20220720,000000,130.16,136.84,129.32,136.2,455663,0
+SYNA.US,D,20220721,000000,136.2,141.58,134.7001,141.58,381363,0
+SYNA.US,D,20220722,000000,143.3,143.69,135.28,135.8,445105,0
+SYNA.US,D,20220725,000000,134.94,135.36,132.1,134.66,293227,0
+SYNA.US,D,20220726,000000,133.27,134.13,131,132.2,242723,0
+SYNA.US,D,20220727,000000,135.44,142.95,134.74,141.78,386260,0
+SYNA.US,D,20220728,000000,141.78,143.81,138.21,142.89,245668,0
+SYNA.US,D,20220729,000000,142.66,145.99,140.7,144.95,317785,0
+SYNA.US,D,20220801,000000,142.51,145.43,141.45,143.85,331486,0
+SYNA.US,D,20220802,000000,141.84,145.31,141.8,142.37,260302,0
+SYNA.US,D,20220803,000000,142.81,149.59,142.4,149.14,482421,0
+SYNA.US,D,20220804,000000,149.14,149.14,143.38,144.97,676136,0
+SYNA.US,D,20220805,000000,147,149.96,141.31,145.75,964877,0
+SYNA.US,D,20220808,000000,143.9,146.83,141.82,145.12,437439,0
+SYNA.US,D,20220809,000000,141.42,142.042,126.67,128.78,775529,0
+SYNA.US,D,20220810,000000,132.72,141.1699,131.6001,139.84,662095,0
+SYNA.US,D,20220811,000000,142.54,144.8026,139.57,140.04,478882,0
+SYNA.US,D,20220812,000000,141.78,146.79,141.49,146.75,320595,0
+SYNA.US,D,20220815,000000,145.59,147.715,143.55,146.83,304928,0
+SYNA.US,D,20220816,000000,146.26,146.6299,142.175,144.22,269383,0
+SYNA.US,D,20220817,000000,141,141.5,135.89,138.12,308031,0
+SYNA.US,D,20220818,000000,137.09,144.5699,136.51,142.76,402496,0
+SYNA.US,D,20220819,000000,139.9,140.885,134.69,135.43,287689,0
+SYNA.US,D,20220822,000000,131.7,132.09,128.01,128.41,394840,0
+SYNA.US,D,20220823,000000,129.1,130.6,127.41,128.5,281066,0
+SYNA.US,D,20220824,000000,127.76,129.29,126.65,128.53,220054,0
+SYNA.US,D,20220825,000000,128.59,133.98,128.59,133.93,240214,0
+SYNA.US,D,20220826,000000,133.74,133.74,123.7,123.71,658919,0
+SYNA.US,D,20220829,000000,123.75,125.53,121.081,121.44,442737,0
+SYNA.US,D,20220830,000000,123.92,124,116.68,118.65,451273,0
+SYNA.US,D,20220831,000000,119.2,120,113.28,115.61,714627,0
+SYNA.US,D,20220901,000000,112.55,113.18,108.51,112.98,827368,0
+SYNA.US,D,20220902,000000,116.41,117.99,111.64,112.88,539604,0
+SYNA.US,D,20220906,000000,113.69,113.69,109.27,110.53,511254,0
+SYNA.US,D,20220907,000000,111.06,114.83,109.59,114.83,616113,0
+SYNA.US,D,20220908,000000,112.51,120.1,112.51,119.01,735443,0
+SYNA.US,D,20220909,000000,121,125.43,120.93,122.23,520284,0
+SYNA.US,D,20220912,000000,123.24,124.07,117.53,118.88,543309,0
+SYNA.US,D,20220913,000000,112.71,114.92,109.65,110.06,714324,0
+SYNA.US,D,20220914,000000,110.67,112.41,107.11,108.84,725426,0
+SYNA.US,D,20220915,000000,107.94,111.835,107.19,108.09,698172,0
+SYNA.US,D,20220916,000000,106.62,108.83,104.66,107.93,1069899,0
+SYNA.US,D,20220919,000000,106.42,108.91,105.785,107.14,492249,0
+SYNA.US,D,20220920,000000,105.67,106.03,103.4,104.3,355160,0
+SYNA.US,D,20220921,000000,105.26,108.765,103.34,103.41,514718,0
+SYNA.US,D,20220922,000000,102.56,102.755,99.46,101,581650,0
+SYNA.US,D,20220923,000000,99.92,101.26,98.88,100.95,537787,0
+SYNA.US,D,20220926,000000,100.81,103.052,98.64,98.75,480242,0
+SYNA.US,D,20220927,000000,101.12,102.91,99.35,101.22,516952,0
+SYNA.US,D,20220928,000000,101.18,104.43,100.68,103.57,503112,0
+SYNA.US,D,20220929,000000,101.04,102.13,98.5,100.58,544844,0
+SYNA.US,D,20220930,000000,99.48,103.58,98.94,99.01,486186,0
+SYNA.US,D,20221003,000000,100.71,104.01,99.62,102.09,491661,0
+SYNA.US,D,20221004,000000,105.21,108.13,104.81,107.43,577161,0
+SYNA.US,D,20221005,000000,105.33,108.46,104.24,107.17,362586,0
+SYNA.US,D,20221006,000000,106.84,109.12,105.24,106.43,378911,0
+SYNA.US,D,20221007,000000,102.32,103.2,94.45,95.06,1088627,0
+SYNA.US,D,20221010,000000,95.25,95.25,91.41,93.57,558788,0
+SYNA.US,D,20221011,000000,91.18,92.16,87.32,88.95,722640,0
+SYNA.US,D,20221012,000000,88.43,89,87.01,87.95,386626,0
+SYNA.US,D,20221013,000000,84.16,92.68,83.06,91.64,487926,0
+SYNA.US,D,20221014,000000,92.21,92.45,84.225,84.44,597299,0
+SYNA.US,D,20221017,000000,86.9,89.5425,85.9159,86.98,815489,0
+SYNA.US,D,20221018,000000,90.66,91.48,84.68,85.7,615193,0
+SYNA.US,D,20221019,000000,85.28,90.305,85.02,87.79,931391,0
+SYNA.US,D,20221020,000000,88.94,91.435,85.695,86.48,636872,0
+SYNA.US,D,20221021,000000,86.38,88.91,85.315,88.55,567251,0
+SYNA.US,D,20221024,000000,88.38,88.38,84.68,87.11,416475,0
+SYNA.US,D,20221025,000000,88.02,93.94,87.795,92.99,792802,0
+SYNA.US,D,20221026,000000,90.9,96.08,89.945,92.04,467158,0
+SYNA.US,D,20221027,000000,93.26,95.975,88.42,88.93,580413,0
+SYNA.US,D,20221028,000000,89.04,93.2,88.655,93.06,577545,0
+SYNA.US,D,20221031,000000,92.05,92.05,88.3,88.6,485095,0
+SYNA.US,D,20221101,000000,91.1,92,89.24,90.05,520804,0
+SYNA.US,D,20221102,000000,90.06,91.64,86.08,86.16,642040,0
+SYNA.US,D,20221103,000000,84.91,84.995,81.13,82.54,561714,0
+SYNA.US,D,20221104,000000,86.11,88.56,84.57,88.19,845764,0
+SYNA.US,D,20221107,000000,88.5,92.22,86.165,91.94,823630,0
+SYNA.US,D,20221108,000000,93.15,96.3,91.7027,95.75,937472,0
+SYNA.US,D,20221109,000000,93.36,93.72,87.72,88.23,955977,0
+SYNA.US,D,20221110,000000,95.18,102.69,93.5,102.58,833091,0
+SYNA.US,D,20221111,000000,102.34,106.91,101.59,105.32,592391,0
+SYNA.US,D,20221114,000000,104.39,105.34,101.16,101.2,416056,0
+SYNA.US,D,20221115,000000,105.78,107.455,103.48,105.24,364269,0
+SYNA.US,D,20221116,000000,101.72,102.985,98.46,99,465075,0
+SYNA.US,D,20221117,000000,96.22,100.61,96.08,100.27,293781,0
+SYNA.US,D,20221118,000000,102.52,103.28,99.89,101.54,368353,0
+SYNA.US,D,20221121,000000,100.7,101.56,99.16,99.29,377860,0
+SYNA.US,D,20221122,000000,99.93,102.31,98.81,101.98,368281,0
+SYNA.US,D,20221123,000000,101.97,104.8,101.1106,103.26,391303,0
+SYNA.US,D,20221125,000000,101.9,103.21,101.9,102.69,141234,0
+SYNA.US,D,20221128,000000,100.47,101.53,98.01,98.71,372856,0
+SYNA.US,D,20221129,000000,99.57,101.135,98.3,99.72,305759,0
+SYNA.US,D,20221130,000000,100.69,105.99,97.87,105.97,818560,0
+SYNA.US,D,20221201,000000,107.56,107.99,102.26,105.24,462358,0
+SYNA.US,D,20221202,000000,103.49,103.88,101.14,102.78,534069,0
+SYNA.US,D,20221205,000000,102,103.14,98.26,99.98,387354,0
+SYNA.US,D,20221206,000000,99.8,99.8,96.72,98.15,309514,0
+SYNA.US,D,20221207,000000,96.82,99.84,96.82,99.43,352120,0
+SYNA.US,D,20221208,000000,100.45,104.265,99.57,102.97,505241,0
+SYNA.US,D,20221209,000000,101.78,103.145,100.675,100.78,322475,0
+SYNA.US,D,20221212,000000,99.47,101.53,98.54,100.91,416269,0
+SYNA.US,D,20221213,000000,107.5,109.98,101.795,103.67,420547,0
+SYNA.US,D,20221214,000000,102.56,106.75,102.5,103.36,585132,0
+SYNA.US,D,20221215,000000,100.67,100.67,96.5,96.59,450819,0
+SYNA.US,D,20221216,000000,95.72,98.95,94.04,98.54,1257596,0
+SYNA.US,D,20221219,000000,98.39,98.8978,93.65,95.92,552138,0
+SYNA.US,D,20221220,000000,94.01,97.045,93.96,95.95,322010,0
+SYNA.US,D,20221221,000000,96.72,98.965,96.6438,97.96,397913,0
+SYNA.US,D,20221222,000000,95.04,95.36,90.53,93.31,523874,0
+SYNA.US,D,20221223,000000,92.6,94.22,91.1,94.15,268038,0
+SYNA.US,D,20221227,000000,93.57,93.57,90.78,92.22,302993,0
+SYNA.US,D,20221228,000000,91.07,93.14,89.5,90.05,299274,0
+SYNA.US,D,20221229,000000,92.01,95.53,91.6,95.07,341181,0
+SYNA.US,D,20221230,000000,92.9,95.27,91.46,95.16,226058,0
+SYNA.US,D,20230103,000000,97.63,98.075,92.1,92.58,355747,0
+SYNA.US,D,20230104,000000,95.09,98.51,94.67,98.18,391817,0
+SYNA.US,D,20230105,000000,96.4,97.79,94.71,94.86,323265,0
+SYNA.US,D,20230106,000000,96.39,100.3,94.62,100.01,337107,0
+SYNA.US,D,20230109,000000,102.5,106.03,101.6,102.29,464052,0
+SYNA.US,D,20230110,000000,102.22,106.47,101.32,105.81,413728,0
+SYNA.US,D,20230111,000000,106.47,109.26,104.52,109.15,416963,0
+SYNA.US,D,20230112,000000,109,111.72,105.79,111.04,578192,0
+SYNA.US,D,20230113,000000,109.14,113.69,108.02,113.4,387286,0
+SYNA.US,D,20230117,000000,113.45,116.38,112.48,113.36,344071,0
+SYNA.US,D,20230118,000000,114.98,117.85,113.02,113.15,384588,0
+SYNA.US,D,20230119,000000,111.54,111.93,108.55,109.72,517325,0
+SYNA.US,D,20230120,000000,111.95,115.41,110.9232,115.35,399135,0
+SYNA.US,D,20230123,000000,116.32,124.42,116.275,124.19,657557,0
+SYNA.US,D,20230124,000000,122.26,125.41,121.93,122.82,397425,0
+SYNA.US,D,20230125,000000,119.47,124.52,118.2,124.05,341936,0
+SYNA.US,D,20230126,000000,125.93,126.89,123.09,126.74,262328,0
+SYNA.US,D,20230127,000000,124.44,127.6,123.75,125.46,391759,0
+SYNA.US,D,20230130,000000,122.77,124.515,121.02,121.46,399629,0
+SYNA.US,D,20230131,000000,120.8,125.435,120.8,125.03,444109,0
+SYNA.US,D,20230201,000000,125.63,135.2738,125.59,132.82,763892,0
+SYNA.US,D,20230202,000000,135.76,142.14,135,139.84,908106,0
+SYNA.US,D,20230203,000000,126,131.14,124.2377,124.97,1189918,0
+SYNA.US,D,20230206,000000,123.11,127.14,121.02,122.64,514534,0
+SYNA.US,D,20230207,000000,122.47,131.16,122.47,130.17,741609,0
+SYNA.US,D,20230208,000000,128.61,130.15,124.21,125.14,494754,0
+SYNA.US,D,20230209,000000,128.15,129,123.83,124.5,317066,0
+SYNA.US,D,20230210,000000,123.04,124.87,122.28,123.65,389229,0
+SYNA.US,D,20230213,000000,124.03,126.64,122.63,125.43,424950,0
+SYNA.US,D,20230214,000000,122.82,128.52,121.73,127.66,482212,0
+SYNA.US,D,20230215,000000,125.72,129.34,124.11,129.19,335914,0
+SYNA.US,D,20230216,000000,126.16,128.49,124,124.07,337085,0
+SYNA.US,D,20230217,000000,123.84,124.02,121.16,122.04,520604,0
+SYNA.US,D,20230221,000000,119.36,120.967,116.18,116.24,453030,0
+SYNA.US,D,20230222,000000,117.17,118.6,116.5,118.46,335474,0
+SYNA.US,D,20230223,000000,122.42,125.91,119.41,124.8,652217,0
+SYNA.US,D,20230224,000000,122.05,122.14,117.86,118.81,414220,0
+SYNA.US,D,20230227,000000,121.64,121.64,118.39,118.83,255401,0
+SYNA.US,D,20230228,000000,118.19,120.46,117.556,117.61,409505,0
+SYNA.US,D,20230301,000000,118.77,120.25,117.86,118.12,203112,0
+SYNA.US,D,20230302,000000,115.69,118.78,114.54,117.77,317744,0
+SYNA.US,D,20230303,000000,117.92,119.91,115.925,119.33,487411,0
+SYNA.US,D,20230306,000000,119.68,119.68,113.51,114.36,500594,0
+SYNA.US,D,20230307,000000,114.28,114.91,110.68,111.19,547272,0
+SYNA.US,D,20230308,000000,111.66,114.43,110.72,113.52,519592,0
+SYNA.US,D,20230309,000000,113.05,115.7,109.99,110.53,505519,0
+SYNA.US,D,20230310,000000,111.15,111.57,106.56,107.51,459418,0
+SYNA.US,D,20230313,000000,105.81,108.38,104.09,105.97,473047,0
+SYNA.US,D,20230314,000000,109.38,109.92,104.59,107.29,482539,0
+SYNA.US,D,20230315,000000,104.58,105.24,101.99,104.39,489651,0
+SYNA.US,D,20230316,000000,103.32,108.57,102.43,107.94,733565,0
+SYNA.US,D,20230317,000000,108.79,108.96,105.5,105.85,756840,0
+SYNA.US,D,20230320,000000,106.7,108.36,105.32,107.91,589107,0
+SYNA.US,D,20230321,000000,109.74,111.29,108.05,110.04,462003,0
+SYNA.US,D,20230322,000000,110.25,111.79,105.96,106.08,481891,0
+SYNA.US,D,20230323,000000,108.72,112.12,107.23,109.22,406752,0
+SYNA.US,D,20230324,000000,107.67,109.22,106.6,108.65,496837,0
+SYNA.US,D,20230327,000000,109.74,110.04,107.17,107.38,439404,0
+SYNA.US,D,20230328,000000,106.57,106.57,103.61,105.98,384405,0
+SYNA.US,D,20230329,000000,107.95,111.34,107.05,110.31,444285,0
+SYNA.US,D,20230330,000000,111.72,111.72,109.44,110.17,462414,0
+SYNA.US,D,20230331,000000,110,112.115,109.91,111.15,393150,0
+SYNA.US,D,20230403,000000,110.08,110.48,105.44,107.9,408406,0
+SYNA.US,D,20230404,000000,108.02,108.02,102.41,102.98,464868,0
+SYNA.US,D,20230405,000000,101.91,102.68,99.55,100.69,371797,0
+SYNA.US,D,20230406,000000,100.31,101.395,98.75,100.18,269850,0
+SYNA.US,D,20230410,000000,98.68,102.0555,98.41,101.97,442252,0
+SYNA.US,D,20230411,000000,101.89,102.18,98.91,99.1,407869,0
+SYNA.US,D,20230412,000000,100.27,100.35,95.94,96.36,525512,0
+SYNA.US,D,20230413,000000,97.16,98.29,96.0875,97.41,352065,0
+SYNA.US,D,20230414,000000,97.58,98.87,95.9,97.18,241711,0
+SYNA.US,D,20230417,000000,96.05,99.925,95.83,99.43,450822,0
+SYNA.US,D,20230418,000000,100.58,101.52,98.79,100.13,503132,0
+SYNA.US,D,20230419,000000,98.73,99.32,97.47,98.92,317312,0
+SYNA.US,D,20230420,000000,97.5,100.79,96.8,97.88,631885,0
+SYNA.US,D,20230421,000000,97.63,97.63,94.57,95.13,549704,0
+SYNA.US,D,20230424,000000,95.1,95.99,93.14,93.87,367789,0
+SYNA.US,D,20230425,000000,92.93,92.93,90.14,90.28,699586,0
+SYNA.US,D,20230426,000000,91.82,92.28,89.23,90.23,513724,0
+SYNA.US,D,20230427,000000,90,90.03,86.63,88.79,523663,0
+SYNA.US,D,20230428,000000,89.31,89.575,87.54,88.56,714838,0
+SYNA.US,D,20230501,000000,88.46,90.47,87.5,90.29,715811,0
+SYNA.US,D,20230502,000000,90.36,90.7,88.48,89.22,513061,0
+SYNA.US,D,20230503,000000,88.79,90.98,88.125,88.77,669181,0
+SYNA.US,D,20230504,000000,69.7,75.425,67.73,74.37,2329633,0
+SYNA.US,D,20230505,000000,75.37,76.72,74.5,76.27,1823718,0
+SYNA.US,D,20230508,000000,76.2,77.4,75.4,76.84,998070,0
+SYNA.US,D,20230509,000000,75.75,77,74.95,75.77,781743,0
+SYNA.US,D,20230510,000000,77.56,77.56,75.58,76.57,685549,0
+SYNA.US,D,20230511,000000,75.79,75.945,73.335,74.48,450055,0
+SYNA.US,D,20230512,000000,74.83,75.49,72.645,73.55,498777,0
+SYNA.US,D,20230515,000000,73.53,76.585,73.475,76.45,878268,0
+SYNA.US,D,20230516,000000,75.66,77.95,75.21,77.17,574226,0
+SYNA.US,D,20230517,000000,77.84,81.41,77.06,81.02,672240,0
+SYNA.US,D,20230518,000000,81.27,83.99,80.812,83.55,512285,0
+SYNA.US,D,20230519,000000,83.55,83.99,81.3,82.04,408383,0
+SYNA.US,D,20230522,000000,81.26,84.2,81.1596,83.1,600427,0
+SYNA.US,D,20230523,000000,82.08,83.84,81.69,81.69,454021,0
+SYNA.US,D,20230524,000000,79.52,80.78,77.96,78.95,455500,0
+SYNA.US,D,20230525,000000,80.1,81.41,78.2345,80.9,544573,0
+SYNA.US,D,20230526,000000,81.46,86.67,81.4,85.69,725880,0
+SYNA.US,D,20230530,000000,88.25,89.2,85.4,88.13,635808,0
+SYNA.US,D,20230531,000000,86.25,87.43,84.43,86.04,916590,0
+SYNA.US,D,20230601,000000,86.52,87.285,83.57,83.85,1146521,0
+SYNA.US,D,20230602,000000,85.5,86.515,82.12,82.75,841385,0
+SYNA.US,D,20230605,000000,81.86,82.465,79.05,79.21,556882,0
+SYNA.US,D,20230606,000000,78.4,82.295,78.075,81.05,615973,0
+SYNA.US,D,20230607,000000,81.95,84.74,81.84,82.47,848260,0
+SYNA.US,D,20230608,000000,82.53,83.15,81.14,81.56,562724,0
+SYNA.US,D,20230609,000000,82.51,83.59,80.96,81.48,662308,0
+SYNA.US,D,20230612,000000,83.01,85.5,82.3,84.74,756850,0
+SYNA.US,D,20230613,000000,86.18,86.85,84.86,86.63,535468,0
+SYNA.US,D,20230614,000000,86.03,87.32,84.89,86.88,474327,0
+SYNA.US,D,20230615,000000,85.1,86,83.5,85.14,679258,0
+SYNA.US,D,20230616,000000,86.9,86.9,83.635,84.53,1054642,0
+SYNA.US,D,20230620,000000,83.79,85.04,81.99,83.72,428353,0
+SYNA.US,D,20230621,000000,83.07,83.07,80.75,82.09,554795,0
+SYNA.US,D,20230622,000000,81.29,82.75,80.955,82.74,336512,0
+SYNA.US,D,20230623,000000,80.54,81.69,80.21,81.16,1699102,0
+SYNA.US,D,20230626,000000,82.79,83.42,81.64,82.12,323192,0
+SYNA.US,D,20230627,000000,82.13,86.08,81.725,85.56,442932,0
+SYNA.US,D,20230628,000000,83.66,84.495,82.775,84.14,292345,0
+SYNA.US,D,20230629,000000,84.49,85.56,83.64,85.2,284257,0
+SYNA.US,D,20230630,000000,86.21,86.67,84.47,85.38,532548,0
+SYNA.US,D,20230703,000000,85.64,86.88,85.29,86.87,197851,0
+SYNA.US,D,20230705,000000,86.21,86.21,83.59,84.24,374625,0
+SYNA.US,D,20230706,000000,82.4,83.42,81.76,83.28,384961,0
+SYNA.US,D,20230707,000000,83.6,87.1,83.6,85.91,394643,0
+SYNA.US,D,20230710,000000,85.82,88.765,85.81,88.24,456584,0
+SYNA.US,D,20230711,000000,88.69,89.405,87.28,89.13,380686,0
+SYNA.US,D,20230712,000000,90.97,91.4,89.94,90.87,382918,0
+SYNA.US,D,20230713,000000,91.65,94.73,91.04,94.37,462002,0
+SYNA.US,D,20230714,000000,93.61,93.62,88.825,89.6,699057,0
+SYNA.US,D,20230717,000000,90.19,91.18,88.855,90.33,665678,0
+SYNA.US,D,20230718,000000,89.87,91.51,89.29,90.32,316361,0
+SYNA.US,D,20230719,000000,90.32,92.27,90.26,90.94,675703,0
+SYNA.US,D,20230720,000000,89.78,90.06,86.83,87.05,500819,0
+SYNA.US,D,20230721,000000,87.93,89.14,87.13,87.95,389403,0
+SYNA.US,D,20230724,000000,87.82,89.41,87.82,89.4,336809,0
+SYNA.US,D,20230725,000000,90.22,92.925,90.12,92.01,408933,0
+SYNA.US,D,20230726,000000,90.06,90.46,88.52,89.32,506520,0
+SYNA.US,D,20230727,000000,91.01,92.15,87.605,88.27,466283,0
+SYNA.US,D,20230728,000000,90.11,90.29,88.19,88.25,601017,0
+SYNA.US,D,20230731,000000,88.51,90.4,88.51,90.31,426424,0
+SYNA.US,D,20230801,000000,89.12,93.2,88.955,92.8,429401,0
+SYNA.US,D,20230802,000000,90.9,90.9,87.655,88.18,588943,0
+SYNA.US,D,20230803,000000,87.05,91.13,86.135,89.78,849448,0
+SYNA.US,D,20230804,000000,81.25,91.195,80.275,90.72,1146651,0
+SYNA.US,D,20230807,000000,91.7,93.92,88.9,93.79,614247,0
+SYNA.US,D,20230808,000000,91.65,93.84,90.66,93.77,566116,0
+SYNA.US,D,20230809,000000,93.43,94.12,91.56,92.48,520068,0
+SYNA.US,D,20230810,000000,93.05,94,89.785,90.98,466109,0
+SYNA.US,D,20230811,000000,89.69,89.69,88.22,89.2,548566,0
+SYNA.US,D,20230814,000000,88.32,93.01,88.18,92.7,398483,0
+SYNA.US,D,20230815,000000,91.85,92.64,89.11,89.42,378261,0
+SYNA.US,D,20230816,000000,89.03,89.04,87.19,87.74,443842,0
+SYNA.US,D,20230817,000000,87.65,89.41,86.955,88.71,506291,0
+SYNA.US,D,20230818,000000,87.07,88.5,86.66,88.23,514593,0
+SYNA.US,D,20230821,000000,87.98,89.05,87.57,88.22,554205,0
+SYNA.US,D,20230822,000000,89.29,89.29,86.365,86.61,488528,0
+SYNA.US,D,20230823,000000,85.86,87.95,85.112,86.9,526443,0
+SYNA.US,D,20230824,000000,88.1,88.1,84.425,84.99,828111,0
+SYNA.US,D,20230825,000000,85.17,87.07,84.76,86.49,399271,0
+SYNA.US,D,20230828,000000,87,87.6,85.93,86.53,266635,0
+SYNA.US,D,20230829,000000,86.01,88.5,86.01,88.12,347919,0
+SYNA.US,D,20230830,000000,87.06,87.5,85.82,86.61,439766,0
+SYNA.US,D,20230831,000000,86.4,88.135,85.675,87.54,482761,0
+SYNA.US,D,20230901,000000,88.5,89.88,87.94,89.04,352357,0
+SYNA.US,D,20230905,000000,87.91,88.17,85.64,87.54,546689,0
+SYNA.US,D,20230906,000000,87.72,89.25,87.05,89.09,458327,0
+SYNA.US,D,20230907,000000,86.73,87.575,81.89,85.45,894556,0
+SYNA.US,D,20230908,000000,85.37,86.63,85.02,86.54,482809,0
+SYNA.US,D,20230911,000000,87.55,87.55,82.745,83.27,625881,0
+SYNA.US,D,20230912,000000,82.37,84.06,81.97,82.22,391940,0
+SYNA.US,D,20230913,000000,82.55,84.06,81.9964,83.13,464740,0
+SYNA.US,D,20230914,000000,84.44,88.67,83.83,88.36,754790,0
+SYNA.US,D,20230915,000000,88.17,88.815,84.82,86.17,2646221,0
+SYNA.US,D,20230918,000000,85.59,87.27,85.1676,86.03,420279,0
+SYNA.US,D,20230919,000000,85.79,86.24,83.62,84.01,471872,0
+SYNA.US,D,20230920,000000,84.14,84.59,82.39,82.47,351956,0
+SYNA.US,D,20230921,000000,81.19,82.68,80.83,81.96,389745,0
+SYNA.US,D,20230922,000000,82.87,83.46,82.28,83.16,233974,0
+SYNA.US,D,20230925,000000,82.22,84.12,81.81,83.8,239744,0
+SYNA.US,D,20230926,000000,83.06,83.5,82.46,82.98,393671,0
+SYNA.US,D,20230927,000000,83.34,84.31,82,83.35,382402,0
+SYNA.US,D,20230928,000000,83.19,86.81,82.91,86.26,266749,0
+SYNA.US,D,20230929,000000,87.8,90.06,87.42,89.44,509484,0
+SYNA.US,D,20231002,000000,89.44,89.91,87.13,87.97,305162,0
+SYNA.US,D,20231003,000000,88.69,92.43,88.45,90.32,509810,0
+SYNA.US,D,20231004,000000,90.46,90.84,88.5,89.94,341251,0
+SYNA.US,D,20231005,000000,90.02,91.2,89.08,90.12,361236,0
+SYNA.US,D,20231006,000000,89.92,93.66,89.24,93.22,348796,0
+SYNA.US,D,20231009,000000,92.29,93.8,90.87,92.98,259036,0
+SYNA.US,D,20231010,000000,92.98,95.16,92.66,93.57,292179,0
+SYNA.US,D,20231011,000000,93.45,95.47,93.45,95.19,293089,0
+SYNA.US,D,20231012,000000,95.46,96.74,94.745,96.38,309657,0
+SYNA.US,D,20231013,000000,96.38,96.79,94.46,94.92,475675,0
+SYNA.US,D,20231016,000000,95.63,97.52,95.35,97.26,319448,0
+SYNA.US,D,20231017,000000,95.37,97.425,93.97,96.67,348446,0
+SYNA.US,D,20231018,000000,95.08,97.12,94.97,95.69,325496,0
+SYNA.US,D,20231019,000000,96.88,97.09,92.255,92.5,315617,0
+SYNA.US,D,20231020,000000,92.49,92.86,90.32,90.43,284856,0
+SYNA.US,D,20231023,000000,89.6,90.41,86.82,86.85,283759,0
+SYNA.US,D,20231024,000000,88.05,88.28,85.86,86.6,219878,0
+SYNA.US,D,20231025,000000,85,85.13,81.82,82.09,327786,0
+SYNA.US,D,20231026,000000,82.59,84.82,81.645,83.17,351962,0
+SYNA.US,D,20231027,000000,83.71,83.865,82.49,82.77,224410,0
+SYNA.US,D,20231030,000000,82.5,82.92,81.055,81.96,332711,0
+SYNA.US,D,20231031,000000,81.78,84.64,81.2,83.66,333448,0
+SYNA.US,D,20231101,000000,82.58,82.75,73.38,80.28,1153568,0
+SYNA.US,D,20231102,000000,82.93,86.49,81.205,86.36,480942,0
+SYNA.US,D,20231103,000000,88.02,91.52,86.47,90.33,460993,0
+SYNA.US,D,20231106,000000,90.06,90.06,87.235,88.35,374379,0
+SYNA.US,D,20231107,000000,88.41,89.99,88.13,89.37,226193,0
+SYNA.US,D,20231108,000000,89.75,91.68,88.5,88.64,280393,0
+SYNA.US,D,20231109,000000,89.48,91,87.69,88.5,869103,0
+SYNA.US,D,20231110,000000,97,101.56,92.2343,98.01,944978,0
+SYNA.US,D,20231113,000000,97.18,97.18,94.295,95.45,510826,0
+SYNA.US,D,20231114,000000,99.85,102.93,98.52,102.15,540260,0
+SYNA.US,D,20231115,000000,102.6,105.24,101.95,104.5,573279,0
+SYNA.US,D,20231116,000000,103.7,105.39,103.1401,104.91,426053,0
+SYNA.US,D,20231117,000000,105.83,106.7,104.225,105.68,451792,0
+SYNA.US,D,20231120,000000,104.76,106.9,104.7,106.06,315621,0
+SYNA.US,D,20231121,000000,104.78,105.71,102.815,103.61,315882,0
+SYNA.US,D,20231122,000000,104.48,106,103.38,104.18,341112,0
+SYNA.US,D,20231124,000000,103.86,104.23,102.97,103.94,135437,0
+SYNA.US,D,20231127,000000,103,105.671,102.55,105.02,339067,0
+SYNA.US,D,20231128,000000,104.54,104.54,100.59,101.78,318081,0
+SYNA.US,D,20231129,000000,104.27,105.555,101.905,102.29,272156,0
+SYNA.US,D,20231130,000000,103.26,103.26,99.89,101.24,328971,0
+SYNA.US,D,20231201,000000,100.5,103.23,99.19,101.73,220213,0
+SYNA.US,D,20231204,000000,100.95,101.41,99.15,100.29,276378,0
+SYNA.US,D,20231205,000000,99.4,99.4,96.47,97.39,225521,0
+SYNA.US,D,20231206,000000,99,102.56,98.84,99.37,283868,0
+SYNA.US,D,20231207,000000,99.98,100.85,98.47,99.54,188751,0
+SYNA.US,D,20231208,000000,101,107.02,100.78,106.75,529133,0
+SYNA.US,D,20231211,000000,107.03,109.17,106.695,107.54,261712,0
+SYNA.US,D,20231212,000000,106.76,107.93,105.81,106.96,210783,0
+SYNA.US,D,20231213,000000,106.61,108.9,104.21,108.2,291433,0
+SYNA.US,D,20231214,000000,110,116.23,110,114.56,620997,0
+SYNA.US,D,20231215,000000,115.53,118.46,113.84,117.91,1310772,0
+SYNA.US,D,20231218,000000,117.85,119.91,115.32,118.93,476361,0
+SYNA.US,D,20231219,000000,119.44,121.035,119.0601,119.82,292743,0
+SYNA.US,D,20231220,000000,118.58,121.37,114.5,114.61,424757,0
+SYNA.US,D,20231221,000000,117.46,118.23,114.81,117.77,247323,0
+SYNA.US,D,20231222,000000,118.07,119.72,116.91,118.03,288789,0
+SYNA.US,D,20231226,000000,118.6,119.665,118.06,118.88,152383,0
+SYNA.US,D,20231227,000000,118.95,119.66,117.42,118.47,152986,0
+SYNA.US,D,20231228,000000,118.11,119.26,116.82,117.09,188663,0
+SYNA.US,D,20231229,000000,116.94,117.29,113.85,114.08,196275,0
+SYNA.US,D,20240102,000000,112.27,112.75,109.69,111,283180,0
+SYNA.US,D,20240103,000000,108.56,110.64,107.5,107.64,269269,0
+SYNA.US,D,20240104,000000,106.01,106.13,103.57,104.41,352815,0
+SYNA.US,D,20240105,000000,104.67,106.265,102.655,103.68,336411,0
+SYNA.US,D,20240108,000000,105.13,108.55,104.555,108.3,407813,0
+SYNA.US,D,20240109,000000,106.22,107.68,105.32,105.94,175473,0
+SYNA.US,D,20240110,000000,105.5,108.08,103.17,106.46,365499,0
+SYNA.US,D,20240111,000000,106.57,106.96,103.37,105.28,508748,0
+SYNA.US,D,20240112,000000,106.3,106.74,103.97,104.48,274662,0
+SYNA.US,D,20240116,000000,104.13,105.3,102.8,103.8,250912,0
+SYNA.US,D,20240117,000000,102.02,102.36,99.965,102,336114,0
+SYNA.US,D,20240118,000000,104.72,105.24,103.37,105.05,481239,0
+SYNA.US,D,20240119,000000,106.15,108.72,104.535,108.56,311492,0
+SYNA.US,D,20240122,000000,109.81,113.5605,109.71,112.78,359413,0
+SYNA.US,D,20240123,000000,113.7,114.8,112.5,113.67,251561,0
+SYNA.US,D,20240124,000000,114.94,114.94,110.15,110.51,277933,0
+SYNA.US,D,20240125,000000,113,113.5,110.65,110.86,229793,0
+SYNA.US,D,20240126,000000,110.09,110.4,108,109.38,272653,0
+SYNA.US,D,20240129,000000,109.64,110.51,107.34,110.32,145049,0
+SYNA.US,D,20240130,000000,109.47,109.47,106.745,107.37,284384,0
+SYNA.US,D,20240131,000000,106.35,109.07,105.01,106.81,473441,0
+SYNA.US,D,20240201,000000,107.33,107.915,104.7,106.78,366445,0
+SYNA.US,D,20240202,000000,105.4,106.96,104.69,105.2,249318,0
+SYNA.US,D,20240205,000000,105.71,106.155,102.63,105.48,270523,0
+SYNA.US,D,20240206,000000,104.48,104.48,102.07,103.85,352870,0
+SYNA.US,D,20240207,000000,105.18,108.53,103.44,108.08,328931,0
+SYNA.US,D,20240208,000000,108.21,111.52,108.21,110.22,579821,0
+SYNA.US,D,20240209,000000,107,114.25,107,112.21,585355,0
+SYNA.US,D,20240212,000000,113.16,115.845,112.11,113.68,301924,0
+SYNA.US,D,20240213,000000,108.88,111.0899,106.6,108.14,387059,0
+SYNA.US,D,20240214,000000,110.24,110.85,108.4,110.68,193610,0
+SYNA.US,D,20240215,000000,111.98,112,109.17,110.13,179458,0
+SYNA.US,D,20240216,000000,109.92,110.2379,106.07,106.32,174770,0
+SYNA.US,D,20240220,000000,104.46,106.24,103.78,105.24,240558,0
+SYNA.US,D,20240221,000000,103.87,104.78,103.23,104.73,184211,0
+SYNA.US,D,20240222,000000,106.25,107.38,104.53,105.23,346477,0
+SYNA.US,D,20240223,000000,105.1,105.405,103.26,103.94,154780,0
+SYNA.US,D,20240226,000000,104.37,105.872,104.09,104.32,123833,0
+SYNA.US,D,20240227,000000,101.94,104.055,101.21,101.53,253301,0
+SYNA.US,D,20240228,000000,101,101.28,99.285,99.51,225632,0
+SYNA.US,D,20240229,000000,101.25,101.81,98.11,100.1,431042,0
+SYNA.US,D,20240301,000000,100.99,106.91,100.4201,105.96,300956,0
+SYNA.US,D,20240304,000000,107.03,107.03,104.57,104.88,274358,0
+SYNA.US,D,20240305,000000,102.91,103.47,100.695,102.23,319431,0
+SYNA.US,D,20240306,000000,104.76,105.35,102.24,103.43,237944,0
+SYNA.US,D,20240307,000000,104.82,108.603,104.795,107.99,175285,0
+SYNA.US,D,20240308,000000,108.88,109,105.68,107.5,303821,0
+SYNA.US,D,20240311,000000,106.08,107.97,106.08,107.01,221901,0
+SYNA.US,D,20240312,000000,107.39,107.57,104.07,106.35,190861,0
+SYNA.US,D,20240313,000000,104.9,106.29,102.205,102.53,176523,0
+SYNA.US,D,20240314,000000,101.68,101.96,98.31,99.43,190430,0
+SYNA.US,D,20240315,000000,98.03,99.38,97.4,98.37,467337,0
+SYNA.US,D,20240318,000000,99.37,99.96,97.72,98.05,184050,0
+SYNA.US,D,20240319,000000,96.87,98.39,96,97.5,274046,0
+SYNA.US,D,20240320,000000,97.54,99.15,95.58,98.23,240904,0
+SYNA.US,D,20240321,000000,100.39,102.99,99.84,99.89,245150,0
+SYNA.US,D,20240322,000000,100.07,100.4981,97.88,98.2,219176,0
+SYNA.US,D,20240325,000000,97,97.83,96.32,97.26,164313,0
+SYNA.US,D,20240326,000000,97.72,98.575,95.885,96.08,143144,0
+SYNA.US,D,20240327,000000,96.93,99.045,95.36,98.81,285162,0
+SYNA.US,D,20240328,000000,98.44,99.99,97.26,97.56,392881,0
+SYNA.US,D,20240401,000000,97.58,99.57,97.4,97.76,159193,0
+SYNA.US,D,20240402,000000,96.11,96.16,94.02,94.89,328938,0
+SYNA.US,D,20240403,000000,93.6,95.47,93.35,94.63,156304,0
+SYNA.US,D,20240404,000000,95.92,96.45,91.85,92.56,189877,0
+SYNA.US,D,20240405,000000,92.27,93.55,91.68,93.32,259189,0
+SYNA.US,D,20240408,000000,93.9,94.93,92.85,93,161473,0
+SYNA.US,D,20240409,000000,94.12,95.96,93.96,95.88,169938,0
+SYNA.US,D,20240410,000000,93.11,93.59,90.35,91.53,269713,0
+SYNA.US,D,20240411,000000,92.12,93.1,91.155,92.53,186876,0
+SYNA.US,D,20240412,000000,90.82,91.39,89.1949,91,276401,0
+SYNA.US,D,20240415,000000,91.34,91.7,87.72,87.94,315192,0
+SYNA.US,D,20240416,000000,87.56,87.56,85.36,86.86,320613,0
+SYNA.US,D,20240417,000000,87.61,87.73,83.21,83.32,338624,0
+SYNA.US,D,20240418,000000,82.81,82.875,80.87,81.69,337686,0
+SYNA.US,D,20240419,000000,81.14,82.01,80.22,81.05,225774,0
+SYNA.US,D,20240422,000000,81.76,81.76,79.47,79.8,593403,0
+SYNA.US,D,20240423,000000,79.63,84.5,79.385,83.46,465996,0
+SYNA.US,D,20240424,000000,85.38,87.95,84.75,86.04,321905,0
+SYNA.US,D,20240425,000000,85.49,87.925,85.33,87.57,310116,0
+SYNA.US,D,20240426,000000,87.26,89.49,85.01,89.26,215296,0
+SYNA.US,D,20240429,000000,89.1,90.37,89.1,89.68,190911,0
+SYNA.US,D,20240430,000000,88.5,91.77,88.5,89.96,478905,0
+SYNA.US,D,20240501,000000,88.2,91.08,86.87,87.62,230174,0
+SYNA.US,D,20240502,000000,89.18,89.94,86.74,89.63,163399,0
+SYNA.US,D,20240503,000000,92.18,92.9,89.8,90.31,181860,0
+SYNA.US,D,20240506,000000,90.68,91.8276,89.835,91.2,173163,0
+SYNA.US,D,20240507,000000,91.56,93.62,91.38,91.47,308526,0
+SYNA.US,D,20240508,000000,90.09,91.5,89.98,91,347188,0
+SYNA.US,D,20240509,000000,91.33,91.9,90.05,91.66,668853,0
+SYNA.US,D,20240510,000000,83.24,89.05,83.24,88.94,846873,0
+SYNA.US,D,20240513,000000,89.52,90.5,88.16,88.38,243568,0
+SYNA.US,D,20240514,000000,89.87,91.45,88.73,89.57,280139,0
+SYNA.US,D,20240515,000000,91.06,92.48,88.88,92.25,289228,0
+SYNA.US,D,20240516,000000,91.98,93.795,91.58,92.82,303628,0
+SYNA.US,D,20240517,000000,93.11,94.97,93.02,94.48,312725,0
+SYNA.US,D,20240520,000000,94.27,94.79,93.0677,94.14,444860,0
+SYNA.US,D,20240521,000000,92.83,92.9281,91.15,92,412068,0
+SYNA.US,D,20240522,000000,92.76,94.06,92.19,93.34,405695,0
+SYNA.US,D,20240523,000000,94.38,94.38,88.25,88.64,360948,0
+SYNA.US,D,20240524,000000,89.34,90.7,89.055,90.58,194324,0
+SYNA.US,D,20240528,000000,91.45,94.61,90.57,93.68,330686,0
+SYNA.US,D,20240529,000000,91.77,92.44,90.995,91.16,231552,0
+SYNA.US,D,20240530,000000,91.92,93.93,91.6,93.72,237598,0
+SYNA.US,D,20240531,000000,94.49,96,92.3011,93.71,384128,0
+SYNA.US,D,20240603,000000,95.57,95.57,93.2671,94.6,192859,0
+SYNA.US,D,20240604,000000,94,94,91.12,91.27,201730,0
+SYNA.US,D,20240605,000000,92.49,96.09,91.33,95.48,172509,0
+SYNA.US,D,20240606,000000,94.81,95.3632,94.2137,94.83,184010,0
+SYNA.US,D,20240607,000000,93.94,94.84,91.59,92.12,174248,0
+SYNA.US,D,20240610,000000,90.41,95.105,90.375,94.53,190563,0
+SYNA.US,D,20240611,000000,93.77,94.155,91.73,92.87,251902,0
+SYNA.US,D,20240612,000000,95.86,98,93.79,95.57,273365,0
+SYNA.US,D,20240613,000000,95.1,95.65,93.08,94.24,209923,0
+SYNA.US,D,20240614,000000,92.36,93.07,91.645,91.95,243407,0
+SYNA.US,D,20240617,000000,92.07,92.26,90.3801,92.05,156556,0
+SYNA.US,D,20240618,000000,92.04,92.7,90.25,90.38,275455,0
+SYNA.US,D,20240620,000000,90,90.47,87.54,87.61,365473,0
+SYNA.US,D,20240621,000000,87.78,89.97,87.01,89.64,518274,0
+SYNA.US,D,20240624,000000,89.33,91.03,87.45,87.59,209024,0
+SYNA.US,D,20240625,000000,87.92,88.42,85.98,86.54,319314,0
+SYNA.US,D,20240626,000000,85.52,86.95,85.02,85.87,246298,0
+SYNA.US,D,20240627,000000,86.15,87.23,84.26,86.89,381916,0
+SYNA.US,D,20240628,000000,87.42,89.0718,86.52,88.2,435736,0
+SYNA.US,D,20240701,000000,88.03,88.03,84.85,86.08,215361,0
+SYNA.US,D,20240702,000000,86.14,87.66,85.76,87.47,238594,0
+SYNA.US,D,20240703,000000,88,89,87.155,88.1,148786,0
+SYNA.US,D,20240705,000000,88.41,88.41,86.33,86.95,225094,0
+SYNA.US,D,20240708,000000,87.95,89.57,87.41,88.47,199984,0
+SYNA.US,D,20240709,000000,88.3,88.45,86.71,87.94,199471,0
+SYNA.US,D,20240710,000000,89.21,89.87,88.21,89.36,287421,0
+SYNA.US,D,20240711,000000,91.04,91.42,88.87,89.44,368515,0
+SYNA.US,D,20240712,000000,90.9,93,89.38,91.02,208657,0
+SYNA.US,D,20240715,000000,91.3,93.76,91.13,92.36,244839,0
+SYNA.US,D,20240716,000000,93.48,98,92.38,97.76,294974,0
+SYNA.US,D,20240717,000000,96.59,97.125,94.25,94.36,239705,0
+SYNA.US,D,20240718,000000,94.62,96.29,89.36,91.19,195030,0
+SYNA.US,D,20240719,000000,91.34,91.34,87.245,88.47,181069,0
+SYNA.US,D,20240722,000000,89.23,92.6,88.41,91.97,240766,0
+SYNA.US,D,20240723,000000,90.81,93.64,90.81,92.57,217021,0
+SYNA.US,D,20240724,000000,92.06,92.06,87.41,87.69,207337,0
+SYNA.US,D,20240725,000000,87.28,89.97,85.2463,87.49,290332,0
+SYNA.US,D,20240726,000000,89.47,89.53,87.61,88.62,208862,0
+SYNA.US,D,20240729,000000,88.9,90.58,87.59,87.84,135797,0
+SYNA.US,D,20240730,000000,88.6,88.6,85.34,85.83,183826,0
+SYNA.US,D,20240731,000000,87.65,89.2,86.02,87.32,396738,0
+SYNA.US,D,20240801,000000,86.41,86.9377,79.83,81.42,498741,0
+SYNA.US,D,20240802,000000,77.29,78.5214,73.53,75.12,523738,0
+SYNA.US,D,20240805,000000,70.99,73.62,70.23,72.28,449808,0
+SYNA.US,D,20240806,000000,72.51,73.41,71.1,71.96,390047,0
+SYNA.US,D,20240807,000000,73.4,73.87,67.85,68.09,607738,0
+SYNA.US,D,20240808,000000,69.69,72.51,67.83,72.33,1125767,0
+SYNA.US,D,20240809,000000,75.9,75.9,70.9,72.71,703941,0
+SYNA.US,D,20240812,000000,72.55,72.7046,70.21,71.51,379404,0
+SYNA.US,D,20240813,000000,72.49,75.39,71.685,75.31,365190,0
+SYNA.US,D,20240814,000000,75.95,75.95,72.82,73.57,215957,0
+SYNA.US,D,20240815,000000,75.69,77.35,75.55,76.49,412705,0
+SYNA.US,D,20240816,000000,76.04,76.75,72.77,76.38,230694,0
+SYNA.US,D,20240819,000000,76.41,77.51,75.46,77.49,278260,0
+SYNA.US,D,20240820,000000,76.6,77.26,75.38,76.14,256419,0
+SYNA.US,D,20240821,000000,77.11,78.875,76.71,78.61,305653,0
+SYNA.US,D,20240822,000000,78.83,79.47,76.99,77.38,254965,0
+SYNA.US,D,20240823,000000,78.73,81.11,77.96,80.54,299883,0
+SYNA.US,D,20240826,000000,80.55,82.025,79.94,80.16,287104,0
+SYNA.US,D,20240827,000000,79.14,80.8,78.18,80.76,286616,0
+SYNA.US,D,20240828,000000,80,80.41,76.3,77.99,314306,0
+SYNA.US,D,20240829,000000,78.89,81.67,78.0401,80.87,310924,0
+SYNA.US,D,20240830,000000,82.39,83.11,80.59,81.42,824513,0
+SYNA.US,D,20240903,000000,79.61,79.78,72.175,72.83,427949,0
+SYNA.US,D,20240904,000000,72.33,74.78,71.72,74.47,327385,0
+SYNA.US,D,20240905,000000,74.13,75.475,73.245,75.14,260421,0
+SYNA.US,D,20240906,000000,74.98,74.98,70.84,71.38,302037,0
+SYNA.US,D,20240909,000000,72.11,73.2,70.44,71,279058,0
+SYNA.US,D,20240910,000000,71,71.22,69.83,70.66,243722,0
+SYNA.US,D,20240911,000000,70.84,72.32,68.315,72.2,361007,0
+SYNA.US,D,20240912,000000,72.22,72.24,69.67,71.21,248102,0
+SYNA.US,D,20240913,000000,72.54,74.845,71.62,74.57,429617,0
+SYNA.US,D,20240916,000000,73.94,77.16,73.5209,76.69,431704,0
+SYNA.US,D,20240917,000000,77.48,78.43,75.3,76.13,310977,0
+SYNA.US,D,20240918,000000,76.4,78.23,74.5007,74.65,413018,0
+SYNA.US,D,20240919,000000,78.12,79.825,76.31,76.89,403798,0
+SYNA.US,D,20240920,000000,75.36,75.68,73.46,73.78,733196,0
+SYNA.US,D,20240923,000000,74.43,74.43,72.595,73.36,382751,0
+SYNA.US,D,20240924,000000,74.53,75.39,73.13,73.505,365077,0
+SYNA.US,D,20240925,000000,73.11,73.33,71.83,72.3,354387,0
+SYNA.US,D,20240926,000000,75.67,79.1,73.13,78.66,561838,0
+SYNA.US,D,20240927,000000,79.76,80.94,77.59,78.48,253710,0
+SYNA.US,D,20240930,000000,77.01,78.48,76.28,77.58,207254,0
+SYNA.US,D,20241001,000000,76.78,77.085,73.73,75.39,218452,0
+SYNA.US,D,20241002,000000,75.09,77.69,75.09,77.27,256696,0
+SYNA.US,D,20241003,000000,76.13,77.8,73.86,75.4,246786,0
+SYNA.US,D,20241004,000000,77.63,77.955,75.78,76.34,197825,0
+SYNA.US,D,20241007,000000,75.68,76.215,74.86,76.06,203699,0
+SYNA.US,D,20241008,000000,74.85,75.14,71.6525,72.42,391256,0
+SYNA.US,D,20241009,000000,72.23,73.5795,71.5,72.71,284922,0
+SYNA.US,D,20241010,000000,71.37,72.37,70.2,72.2,594340,0
+SYNA.US,D,20241011,000000,71.43,74.155,71.43,73.2,368480,0
+SYNA.US,D,20241014,000000,73.54,74.8,72.9,74.44,298502,0
+SYNA.US,D,20241015,000000,73.91,76.51,73.715,74.5,411829,0
+SYNA.US,D,20241016,000000,75.99,76.02,72.85,73.33,403197,0
+SYNA.US,D,20241017,000000,74.63,74.63,72.61,72.7,203322,0
+SYNA.US,D,20241018,000000,73.46,73.46,69.93,71.05,725538,0
+SYNA.US,D,20241021,000000,70.42,71.43,69.53,71.35,224625,0
+SYNA.US,D,20241022,000000,71.17,72.86,70.34,72.6,248930,0
+SYNA.US,D,20241023,000000,72.58,73.16,69.73,71.21,200612,0
+SYNA.US,D,20241024,000000,71.74,71.87,70.825,71.8,168342,0
+SYNA.US,D,20241025,000000,72.44,73.885,71.975,72.14,208457,0
+SYNA.US,D,20241028,000000,72.5,73.8275,72.14,73.46,173984,0
+SYNA.US,D,20241029,000000,73.22,75.49,72.54,75.33,215408,0
+SYNA.US,D,20241030,000000,73.88,75.8789,72.21,72.64,286668,0
+SYNA.US,D,20241031,000000,72.42,72.42,68.14,68.67,223522,0
+SYNA.US,D,20241101,000000,69.16,70.77,69.16,70.22,250496,0
+SYNA.US,D,20241104,000000,70.22,71.13,69.22,69.27,246334,0
+SYNA.US,D,20241105,000000,68.77,69.9718,67.9,69.26,272625,0
+SYNA.US,D,20241106,000000,71.85,74.05,71.0558,72.18,537815,0
+SYNA.US,D,20241107,000000,73.32,75.1696,72.515,74.64,408869,0
+SYNA.US,D,20241108,000000,76.05,81.49,73.6663,80.92,893079,0
+SYNA.US,D,20241111,000000,81.37,81.37,77.515,78.64,449811,0
+SYNA.US,D,20241112,000000,78.46,79.08,76.37,76.97,381640,0
+SYNA.US,D,20241113,000000,76.73,76.93,74.36,74.5,342423,0
+SYNA.US,D,20241114,000000,72.31,76.15,71.8,75.24,693526,0
+SYNA.US,D,20241115,000000,74.99,75.365,73.7348,74.64,3484591,0
+SYNA.US,D,20241118,000000,74.6,75.8199,73.15,73.85,784630,0
+SYNA.US,D,20241119,000000,72.8,74,71.24,72.69,594219,0
+SYNA.US,D,20241120,000000,72.35,72.92,71.41,72.55,391805,0
+SYNA.US,D,20241121,000000,73.18,76.25,72.5,74.64,635852,0
+SYNA.US,D,20241122,000000,75,77.04,74.85,76.5,440000,0
+SYNA.US,D,20241125,000000,77.49,83.355,77.49,81.65,902884,0
+SYNA.US,D,20241126,000000,81.81,82.19,79.6,80.11,544781,0
+SYNA.US,D,20241127,000000,80.17,80.4,77.31,78.36,385146,0
+SYNA.US,D,20241129,000000,79.43,80.26,78.39,80.24,365695,0
+SYNA.US,D,20241202,000000,80.24,82.27,79.27,81.26,346089,0
+SYNA.US,D,20241203,000000,80.63,81.275,79.72,80.61,235140,0
+SYNA.US,D,20241204,000000,81.63,82.95,81.051,81.63,522087,0
+SYNA.US,D,20241205,000000,81.65,82.235,78.14,78.38,248462,0
+SYNA.US,D,20241206,000000,79.11,80.98,79.1,80.5,342614,0
+SYNA.US,D,20241209,000000,81.26,84.69,80.66,82.36,417444,0
+SYNA.US,D,20241210,000000,82.65,83.415,80.0739,81.25,368496,0
+SYNA.US,D,20241211,000000,82.65,83.655,80.59,82.79,976945,0
+SYNA.US,D,20241212,000000,81.76,82.34,77.71,79,1123525,0
+SYNA.US,D,20241213,000000,79.12,80.16,77.82,79.46,830106,0
+SYNA.US,D,20241216,000000,79.01,79.52,77.26,78.48,814033,0
+SYNA.US,D,20241217,000000,77.84,79.375,77.745,78.76,393592,0
+SYNA.US,D,20241218,000000,79.41,82.49,75.75,76.52,456521,0
+SYNA.US,D,20241219,000000,76.76,77.61,74.62,74.78,455576,0
+SYNA.US,D,20241220,000000,74.14,77.08,73.63,74.62,1216003,0
+SYNA.US,D,20241223,000000,74.38,78.03,74.295,77.87,462259,0
+SYNA.US,D,20241224,000000,77.88,78.1,76.9225,77.765,107085,0
+SYNA.US,D,20241226,000000,76.97,79.775,76.735,78.61,210598,0
+SYNA.US,D,20241227,000000,78.25,79.38,76.93,77.23,264647,0
+SYNA.US,D,20241230,000000,76.29,76.4,74.65,75.5,221778,0
+SYNA.US,D,20241231,000000,75.72,77.78,75.72,76.32,374597,0
+SYNA.US,D,20250102,000000,79.88,83.6014,79.1,82.48,864363,0
+SYNA.US,D,20250103,000000,83.08,83.98,79.7552,81.01,833689,0
+SYNA.US,D,20250106,000000,82.39,84.57,81.55,81.67,326861,0
+SYNA.US,D,20250107,000000,82.54,83.665,80.46,81.17,408194,0
+SYNA.US,D,20250108,000000,79.93,80.775,78.111,78.59,954152,0
+SYNA.US,D,20250110,000000,76.87,77.365,75.06,75.98,410138,0
+SYNA.US,D,20250113,000000,74.81,75.9,73.965,75.34,386003,0
+SYNA.US,D,20250114,000000,75.85,76.28,73.86,75.11,321230,0
+SYNA.US,D,20250115,000000,77.08,82.47,77.08,81.8,716557,0
+SYNA.US,D,20250116,000000,82.44,84.3,80.835,80.89,624520,0
+SYNA.US,D,20250117,000000,82.58,83.86,81.99,83.14,279009,0
+SYNA.US,D,20250121,000000,84,87.105,83.25,85.56,484231,0
+SYNA.US,D,20250122,000000,85.51,87.01,83.27,83.49,415072,0
+SYNA.US,D,20250123,000000,82.15,84.9,81.39,84.81,315333,0
+SYNA.US,D,20250124,000000,84.43,85.39,82.9,83.36,412677,0
+SYNA.US,D,20250127,000000,82.34,83.36,80.25,81.55,643543,0
+SYNA.US,D,20250128,000000,81.31,81.595,79,80.53,401061,0
+SYNA.US,D,20250129,000000,82.5,89.81,82.26,87.87,1508296,0
+SYNA.US,D,20250130,000000,88.88,88.99,85.89,86.16,867596,0
+SYNA.US,D,20250131,000000,86.16,87.715,83.77,84.9,785776,0
+SYNA.US,D,20250203,000000,80.78,85.39,80.24,85.05,927321,0
+SYNA.US,D,20250204,000000,82.14,83.13,71.93,74.34,2746410,0
+SYNA.US,D,20250205,000000,74,76.95,72.68,75.91,1119653,0
+SYNA.US,D,20250206,000000,76.47,76.9,74.69,74.82,1088187,0
+SYNA.US,D,20250207,000000,78.56,78.95,68.51,71.32,1780368,0
+SYNA.US,D,20250210,000000,71.5,71.79,68.5,69.45,1060730,0
+SYNA.US,D,20250211,000000,68.45,69.381,67.16,68.22,845331,0
+SYNA.US,D,20250212,000000,68.37,72.03,67.868,71.79,777420,0
+SYNA.US,D,20250213,000000,72.18,73.24,70.515,72.78,643695,0
+SYNA.US,D,20250214,000000,72.95,73.39,71.89,72.07,389877,0
+SYNA.US,D,20250218,000000,72.3,74.94,71.98,73.57,521468,0
+SYNA.US,D,20250219,000000,73.17,74.29,72.91,73.57,426785,0
+SYNA.US,D,20250220,000000,74.51,75.95,74.18,75.49,639365,0
+SYNA.US,D,20250221,000000,76.23,76.23,71.125,71.76,581249,0
+SYNA.US,D,20250224,000000,71.96,72.345,69.59,69.75,538103,0
+SYNA.US,D,20250225,000000,69.55,70.08,67.85,68.39,655423,0
+SYNA.US,D,20250226,000000,68.3,69.63,67.71,68.03,490920,0
+SYNA.US,D,20250227,000000,68.3,68.3,65.11,65.3,569110,0
+SYNA.US,D,20250228,000000,65.24,66.88,64.5,66.14,625860,0
+SYNA.US,D,20250303,000000,67.06,67.06,62.325,62.91,562523,0
+SYNA.US,D,20250304,000000,62.58,63.16,61.29,61.92,795107,0
+SYNA.US,D,20250305,000000,62.5,63.77,61.33,63.61,624099,0
+SYNA.US,D,20250306,000000,62.12,64.58,61.7423,63.97,482855,0
+SYNA.US,D,20250307,000000,64.17,67.495,63.7,67.16,551853,0
+SYNA.US,D,20250310,000000,66,67.65,64.31,65.09,702610,0
+SYNA.US,D,20250311,000000,64.9,65.07,61.99,63.07,462783,0
+SYNA.US,D,20250312,000000,63.47,64.44,61.91,62.48,549889,0
+SYNA.US,D,20250313,000000,62.3,63.75,60.75,61.71,426307,0
+SYNA.US,D,20250314,000000,62.58,63.28,61.58,62.82,500933,0
+SYNA.US,D,20250317,000000,62.92,65.66,62.735,65.09,416772,0
+SYNA.US,D,20250318,000000,64.92,65.45,62.7858,65.02,377413,0
+SYNA.US,D,20250319,000000,64.76,66.59,64.745,65.67,236011,0
+SYNA.US,D,20250320,000000,64.77,65.765,64.45,64.74,271403,0
+SYNA.US,D,20250321,000000,64.36,65.35,63.17,64.1,722289,0
+SYNA.US,D,20250324,000000,65.8,66.18,64.74,65.25,322851,0
+SYNA.US,D,20250325,000000,64.29,65.875,64.11,65.26,487203,0
+SYNA.US,D,20250326,000000,65.25,65.76,63.615,64.35,352477,0
+SYNA.US,D,20250327,000000,64.01,65.13,62.705,64.28,445424,0
+SYNA.US,D,20250328,000000,63.73,64.21,61.955,63.06,547021,0
+SYNA.US,D,20250331,000000,62,64.32,61.47,63.72,680171,0
+SYNA.US,D,20250401,000000,63.27,64.25,62.11,63.17,545376,0
+SYNA.US,D,20250402,000000,62,64.6,61.86,63.67,360457,0
+SYNA.US,D,20250403,000000,60,60.2266,51.96,52.04,1018979,0
+SYNA.US,D,20250404,000000,49.53,50.415,45.86,48.25,946560,0
+SYNA.US,D,20250407,000000,45.25,49.45,44.33,45.56,1912934,0
+SYNA.US,D,20250408,000000,47.21,48.22,41.8,42.92,1186038,0
+SYNA.US,D,20250409,000000,43,52.88,42.95,52.26,1138711,0
+SYNA.US,D,20250410,000000,49.5,50.6471,45.87,47.46,751415,0
+SYNA.US,D,20250411,000000,46.96,48.69,45.32,47.83,567758,0
+SYNA.US,D,20250414,000000,49.3,50.1,47.91,49.89,746568,0
+SYNA.US,D,20250415,000000,49.64,50.8799,49.005,49.37,303184,0
+SYNA.US,D,20250416,000000,49.92,49.92,46.37,48.07,361986,0
+SYNA.US,D,20250417,000000,48.2,49.14,47.665,49.07,357450,0
+SYNA.US,D,20250421,000000,47.74,49.125,46.83,48.95,345800,0
+SYNA.US,D,20250422,000000,49.56,50.56,48.97,50.38,300475,0
+SYNA.US,D,20250423,000000,53,54.8999,51.03,53.02,630455,0
+SYNA.US,D,20250424,000000,53.62,56.23,53.34,56.13,618555,0
+SYNA.US,D,20250425,000000,55.25,56.87,55.18,56.79,290278,0
+SYNA.US,D,20250428,000000,56.44,57.3915,55.13,56.27,364529,0
+SYNA.US,D,20250429,000000,55.35,56.0502,54.86,55.03,422509,0
+SYNA.US,D,20250430,000000,53.72,55.91,53.17,55.66,358849,0
+SYNA.US,D,20250501,000000,56.06,57.105,55.565,56.16,321792,0
+SYNA.US,D,20250502,000000,57.81,59.07,57.31,58.62,285353,0
+SYNA.US,D,20250505,000000,57.94,59.035,57.94,58.06,355196,0
+SYNA.US,D,20250506,000000,57.31,58.22,56.395,57.64,351858,0
+SYNA.US,D,20250507,000000,58.02,58.45,56.8,58.23,389333,0
+SYNA.US,D,20250508,000000,59.32,61.67,58.79,59.79,681437,0
+SYNA.US,D,20250509,000000,58.96,62.355,58.82,59.83,786561,0
+SYNA.US,D,20250512,000000,64.1,65.465,63.3,65,819319,0
+SYNA.US,D,20250513,000000,65.6,66.42,65.15,65.9,406509,0
+SYNA.US,D,20250514,000000,66,66.37,65.15,66.11,386709,0
+SYNA.US,D,20250515,000000,65.63,66.26,64.9,65.38,301961,0
+SYNA.US,D,20250516,000000,65.43,66.02,64.3575,65.25,460693,0
+SYNA.US,D,20250519,000000,63.22,64.18,62.94,63.79,338353,0
+SYNA.US,D,20250520,000000,63.59,65.25,62.91,65,389733,0
+SYNA.US,D,20250521,000000,63.9,64.98,61.775,62.21,480231,0
+SYNA.US,D,20250522,000000,62.03,62.96,60.57,60.7,348214,0
+SYNA.US,D,20250523,000000,58.43,59.47,58.33,58.86,279689,0
+SYNA.US,D,20250527,000000,60.21,60.89,59.42,60.18,429926,0
+SYNA.US,D,20250528,000000,60.23,60.31,58.61,58.66,494844,0
+SYNA.US,D,20250529,000000,59.88,60,58.31,59.63,397592,0
+SYNA.US,D,20250530,000000,58.98,59.29,57.54,58.76,447843,0
+SYNA.US,D,20250602,000000,58.61,59.376,58.06,59.25,443564,0
+SYNA.US,D,20250603,000000,59.41,62.88,58.95,62.06,824464,0
+SYNA.US,D,20250604,000000,62.69,63.2,62.12,62.48,334104,0
+SYNA.US,D,20250605,000000,62.92,63.25,61.245,61.81,353567,0
+SYNA.US,D,20250606,000000,63.08,63.59,62.2447,62.56,405094,0
+SYNA.US,D,20250609,000000,63.42,65.385,62.7,64.36,662052,0
+SYNA.US,D,20250610,000000,64.9,66.12,64.315,66.01,469406,0
+SYNA.US,D,20250611,000000,66.5,66.93,64.42,64.72,350287,0
+SYNA.US,D,20250612,000000,63.95,64.59,63.25,64.14,386381,0
+SYNA.US,D,20250613,000000,62.7,63.71,61.39,61.55,365226,0
+SYNA.US,D,20250616,000000,62.71,64.08,62.3,63.71,265195,0
+SYNA.US,D,20250617,000000,62.9,64.19,62.61,62.97,284059,0
+SYNA.US,D,20250618,000000,63.2,64.275,62.565,63.56,293378,0
+SYNA.US,D,20250620,000000,63.87,63.9,62.18,63.32,473351,0
+SYNA.US,D,20250623,000000,63,64.2962,61.815,63.57,284520,0
+SYNA.US,D,20250624,000000,64.4,66.12,64.1544,65.89,483555,0
+SYNA.US,D,20250625,000000,66.48,66.7009,64.94,65.36,258488,0
+SYNA.US,D,20250626,000000,66,66.345,64.715,65.63,338365,0
+SYNA.US,D,20250627,000000,65.95,66.085,63.63,64.78,516559,0
+SYNA.US,D,20250630,000000,65.12,65.54,64.46,64.82,338086,0
+SYNA.US,D,20250701,000000,64.3,68,64.27,66.41,462037,0
+SYNA.US,D,20250702,000000,66.51,68.75,66.24,68.36,332351,0
+SYNA.US,D,20250703,000000,68.6,69.34,68.365,68.71,203170,0
+SYNA.US,D,20250707,000000,67.36,68.44,66.24,66.53,246407,0
+SYNA.US,D,20250708,000000,67.23,69.86,67.01,68.48,411885,0
+SYNA.US,D,20250709,000000,68.51,69.47,67.9501,68.99,327684,0
+SYNA.US,D,20250710,000000,69.3,70.68,68.2031,69.58,262029,0
+SYNA.US,D,20250711,000000,68.61,69.24,68.13,68.31,177035,0
+SYNA.US,D,20250714,000000,67.87,68.01,66.0858,67.54,207630,0
+SYNA.US,D,20250715,000000,68.81,68.99,65.94,66,331378,0
+SYNA.US,D,20250716,000000,65.9,66.251,64.56,66,388945,0
+SYNA.US,D,20250717,000000,65.75,67.49,65.65,67,423227,0
+SYNA.US,D,20250718,000000,67.72,67.74,65.97,66.22,391781,0
+SYNA.US,D,20250721,000000,66.82,68.5,66.62,67.26,429160,0
+SYNA.US,D,20250722,000000,67.12,67.73,66.11,67.28,354632,0
+SYNA.US,D,20250723,000000,67.55,67.83,66.145,67.24,254916,0
+SYNA.US,D,20250724,000000,66.63,67.07,65.81,66.22,355517,0
+SYNA.US,D,20250725,000000,66.23,66.7,65.72,66.45,230003,0
+SYNA.US,D,20250728,000000,67.07,67.88,67.065,67.8,364485,0
+SYNA.US,D,20250729,000000,68.19,69.39,67.14,67.41,262367,0
+SYNA.US,D,20250730,000000,68.45,68.45,64.1,64.89,506219,0
+SYNA.US,D,20250731,000000,64.63,64.63,61.78,62.7,564133,0
+SYNA.US,D,20250801,000000,61.21,61.355,58.925,60.47,569282,0
+SYNA.US,D,20250804,000000,60.84,62.13,60.72,62.095,510841,0
+SYNA.US,D,20250805,000000,62.63,62.78,60.93,61.61,385284,0
+SYNA.US,D,20250806,000000,61.42,61.52,59.07,60.1,482793,0
+SYNA.US,D,20250807,000000,61.31,61.405,58.86,59.7,729583,0
+SYNA.US,D,20250808,000000,61.6,64.1799,58.31,63.52,894937,0
+SYNA.US,D,20250811,000000,63.85,65,63.63,64.12,798660,0
+SYNA.US,D,20250812,000000,65.15,68.49,64.89,67.49,688405,0
+SYNA.US,D,20250813,000000,67.77,69.32,66.8937,68.73,466184,0
+SYNA.US,D,20250814,000000,67.21,68.15,66.0565,68.03,381409,0
+SYNA.US,D,20250815,000000,68.18,68.4426,66.17,66.8,409854,0
+SYNA.US,D,20250818,000000,67.73,70.62,67.3079,70.12,679987,0
+SYNA.US,D,20250819,000000,70.47,70.5,68.08,68.26,501471,0
+SYNA.US,D,20250820,000000,68.02,68.08,65.48,66.76,540986,0
+SYNA.US,D,20250821,000000,66.39,66.8,65.965,66.32,268661,0
+SYNA.US,D,20250822,000000,67.01,72.22,66.785,71.45,678028,0
+SYNA.US,D,20250825,000000,71,71,69.93,70.39,312385,0
+SYNA.US,D,20250826,000000,70.66,71.12,70,70.55,410131,0
+SYNA.US,D,20250827,000000,69.96,71.11,69.8429,70.8,197786,0
+SYNA.US,D,20250828,000000,71.28,71.61,70.64,71.37,273561,0
+SYNA.US,D,20250829,000000,71.28,71.4,69.215,69.86,335527,0
+SYNA.US,D,20250902,000000,67.95,68.125,66.58,68,248039,0
+SYNA.US,D,20250903,000000,68,68.66,66.895,67.84,264429,0
+SYNA.US,D,20250904,000000,67.28,69.62,66.53,69.56,373016,0
+SYNA.US,D,20250905,000000,70.31,71.57,69.67,69.9,348305,0
+SYNA.US,D,20250908,000000,70.49,70.695,69.05,70.57,292640,0
+SYNA.US,D,20250909,000000,70.7,70.8,69.155,69.92,278562,0
+SYNA.US,D,20250910,000000,70.02,70.3654,68.65,69.1,442748,0
+SYNA.US,D,20250911,000000,70.24,72.04,69.6765,71.44,449469,0
+SYNA.US,D,20250912,000000,71.51,71.53,70,70.37,296866,0
+SYNA.US,D,20250915,000000,70.97,71.15,69.825,70.51,349906,0
+SYNA.US,D,20250916,000000,72.25,74.49,71.04,72.43,644375,0
+SYNA.US,D,20250917,000000,72.4,74.06,71,71.91,425789,0
+SYNA.US,D,20250918,000000,73.8,74.63,73.17,74.35,375014,0
+SYNA.US,D,20250919,000000,74.09,74.27,71.685,71.82,972943,0
+SYNA.US,D,20250922,000000,72.1,73.86,71.8701,73.02,276054,0
+SYNA.US,D,20250923,000000,73.75,74,71.15,71.61,354842,0
+SYNA.US,D,20250924,000000,71.61,72.15,70.825,70.88,280277,0
+SYNA.US,D,20250925,000000,69.55,69.6,68.49,69.37,321278,0
+SYNA.US,D,20250926,000000,69.41,69.96,68.44,69.59,242368,0
+SYNA.US,D,20250929,000000,70.48,70.5022,68.3307,68.45,288811,0
+SYNA.US,D,20250930,000000,68.14,68.77,67.19,68.34,340579,0
+SYNA.US,D,20251001,000000,67.51,68.205,66.4401,67.9,408679,0
+SYNA.US,D,20251002,000000,68.89,68.89,67.375,68.11,434987,0
+SYNA.US,D,20251003,000000,68.72,70.3953,68.365,69.17,258797,0
+SYNA.US,D,20251006,000000,69.93,70.085,68.7,68.83,315835,0
+SYNA.US,D,20251007,000000,69.4,69.66,65.55,65.65,507095,0
+SYNA.US,D,20251008,000000,65.78,68.4,65.2,68.31,356527,0
+SYNA.US,D,20251009,000000,68.27,68.505,66.03,67.17,216848,0
+SYNA.US,D,20251010,000000,67.25,67.5,61.84,62.02,438146,0
+SYNA.US,D,20251013,000000,64.63,66.11,64.05,65.93,284433,0
+SYNA.US,D,20251014,000000,63.88,67.71,63.842,66.74,316508,0
+SYNA.US,D,20251015,000000,67.74,69.66,67.24,69.64,412556,0
+SYNA.US,D,20251016,000000,70,70.71,68.8,69.9,508061,0
+SYNA.US,D,20251017,000000,69.07,70.7,68.665,69.45,406423,0
+SYNA.US,D,20251020,000000,70.25,72.85,70,72.58,313350,0
+SYNA.US,D,20251021,000000,72.41,72.9,70.5001,72.15,169291,0
+SYNA.US,D,20251022,000000,71.01,71.86,67.7928,68.87,395416,0
+SYNA.US,D,20251023,000000,68.45,71.075,68.45,71.07,292415,0
+SYNA.US,D,20251024,000000,72.465,72.465,70.86,71.2,249374,0
+SYNA.US,D,20251027,000000,72.27,73.18,71.72,72.85,264932,0
+SYNA.US,D,20251028,000000,72.47,72.47,71.0621,71.51,305125,0
+SYNA.US,D,20251029,000000,72.43,73.06,69.58,70.01,316602,0
+SYNA.US,D,20251030,000000,69.66,71.91,69.5,70.44,363232,0
+SYNA.US,D,20251031,000000,69.92,71.185,69.5271,70.94,285496,0
+SYNA.US,D,20251103,000000,71.18,71.75,70.545,71.02,304610,0
+SYNA.US,D,20251104,000000,69.28,69.28,66.84,67.84,476186,0
+SYNA.US,D,20251105,000000,67.77,71.22,67.77,70.17,305784,0
+SYNA.US,D,20251106,000000,70.24,71.01,68.48,68.61,413152,0
+SYNA.US,D,20251107,000000,67.97,67.97,62.24,66.08,1176995,0
+SYNA.US,D,20251110,000000,67.66,68.92,67.0001,68.22,563538,0
+SYNA.US,D,20251111,000000,67.75,69.41,67.425,67.9,504240,0
+SYNA.US,D,20251112,000000,68.91,69.9,67.43,67.58,407165,0
+SYNA.US,D,20251113,000000,67.2,67.82,65.125,65.44,617341,0
+SYNA.US,D,20251114,000000,63.87,65.705,63.445,64.39,378325,0
+SYNA.US,D,20251117,000000,64,64.51,61.3,61.89,449256,0
+SYNA.US,D,20251118,000000,60.87,61.64,59.82,59.85,434680,0
+SYNA.US,D,20251119,000000,60.05,61.255,59.72,60.29,515971,0
+SYNA.US,D,20251120,000000,61.55,62.095,58.28,58.52,596267,0
+SYNA.US,D,20251121,000000,58.32,63.45,58.32,63.17,629802,0
+SYNA.US,D,20251124,000000,63.11,65.96,63.11,65.51,545803,0
+SYNA.US,D,20251125,000000,65.72,68,65.060749,66.54,426043,0
+SYNA.US,D,20251126,000000,66.49,68.35,66.49,67.74,324355,0
+SYNA.US,D,20251128,000000,68.38,68.6557,67.9,68.51,166421,0
+SYNA.US,D,20251201,000000,68.32,68.6699,66.86,67.29,253196,0
+SYNA.US,D,20251202,000000,68.74,71.42,68.05,70.91,519695,0
+SYNA.US,D,20251203,000000,71.1,76,71.1,75.92,836657,0
+SYNA.US,D,20251204,000000,75.45,77.2272,75.08,75.94,517966,0
+SYNA.US,D,20251205,000000,76.51,78.25,76.25,77.57,526161,0
+SYNA.US,D,20251208,000000,78,78.555,77.19,78,548423,0
+SYNA.US,D,20251209,000000,77.33,79.96,77.33,79.51,575859,0
+SYNA.US,D,20251210,000000,79.7,81.85,79.25,81.29,589694,0
+SYNA.US,D,20251211,000000,80.6,81.39,79.44,80.53,691501,0
+SYNA.US,D,20251212,000000,80.07,80.64,76.8,77.43,536558,0
+SYNA.US,D,20251215,000000,79.01,79.01,75.39,75.71,490456,0
+SYNA.US,D,20251216,000000,75.76,76.89,73.09,73.77,658714,0
+SYNA.US,D,20251217,000000,74.01,75.8075,73.38,73.84,394095,0
+SYNA.US,D,20251218,000000,75.83,76.4,73.03,73.66,620496,0
+SYNA.US,D,20251219,000000,74.64,76.4,74,74.12,664043,0
+SYNA.US,D,20251222,000000,75.14,76.14,74.335,74.47,459527,0
+SYNA.US,D,20251223,000000,74.06,74.47,72.895,73.41,329900,0
+SYNA.US,D,20251224,000000,73.78,74.51,72.935,73.865,227145,0
+SYNA.US,D,20251226,000000,74.3,74.405,73.29,73.46,287989,0
+SYNA.US,D,20251229,000000,73.51,75.05,73.1,75.03,448275,0
+SYNA.US,D,20251230,000000,75.18,75.925,74.95,75.01,413517,0
+SYNA.US,D,20251231,000000,75.21,75.21,73.91,74.02,292299,0
+SYNA.US,D,20260102,000000,75.72,77,75.1517,75.74,341739,0
+SYNA.US,D,20260105,000000,77.74,81.38,77.085,79.16,940899,0
+SYNA.US,D,20260106,000000,79.28,86.995,79.28,86.89,1144025,0
+SYNA.US,D,20260107,000000,86.19,86.5,81.125,82.93,771658,0
+SYNA.US,D,20260108,000000,81.75,83.5,80.9401,82.49,469138,0
+SYNA.US,D,20260109,000000,82.25,83.8,81.905,82.07,524808,0
+SYNA.US,D,20260112,000000,81.14,84.68,80.35,84.5,713255,0
+SYNA.US,D,20260113,000000,84.6,87.455,84.56,85.36,653998,0
+SYNA.US,D,20260114,000000,85,93.925,85,91.47,2390371,0
+SYNA.US,D,20260115,000000,94.235,94.59,89.67,90.54,1234827,0
+SYNA.US,D,20260116,000000,92.42,93.55,90.54,91.02,848844,0
+SYNA.US,D,20260120,000000,88.54,89.9,85.08,85.87,944631,0
+SYNA.US,D,20260121,000000,87,90.14,86.4868,89.08,583939,0
+SYNA.US,D,20260122,000000,91.16,91.35,87.53,87.76,746509,0
+SYNA.US,D,20260123,000000,87.3,88.3099,84.27,85.6,681175,0
+SYNA.US,D,20260126,000000,85.38,85.6,83.38,84.32,698071,0
+SYNA.US,D,20260127,000000,85.19,86.7665,84.2957,84.92,439170,0
+SYNA.US,D,20260128,000000,86,87.71,85.64,86.23,555903,0
+SYNA.US,D,20260129,000000,85.98,87.06,81,85.89,676362,0
+SYNA.US,D,20260130,000000,84.11,85.58,81.27,82.51,742979,0
+SYNA.US,D,20260202,000000,81.46,85.69,81.17,85.26,767173,0
+SYNA.US,D,20260203,000000,84.87,86.42,80.855,83.09,623598,0
+SYNA.US,D,20260204,000000,84.72,91.74,84.72,87.7,1444659,0
+SYNA.US,D,20260205,000000,85.23,88.525,84.73,87.31,910326,0
+SYNA.US,D,20260206,000000,89.87,95.08,84,89.23,1799288,0
+SYNA.US,D,20260209,000000,88.26,88.77,86,87.36,729296,0
+SYNA.US,D,20260210,000000,88.35,89.4,85.765,85.98,531999,0
+SYNA.US,D,20260211,000000,88.48,92,88.34,90.75,960318,0
+SYNA.US,D,20260212,000000,92.6,97,89.34,92.07,1321824,0
+SYNA.US,D,20260213,000000,91.47,93.38,90.085,90.81,776491,0
+SYNA.US,D,20260217,000000,90.03,91.175,83.81,85.4,827648,0
+SYNA.US,D,20260218,000000,85.86,86.85,84.25,84.76,606915,0
diff --git a/daily/us/nasdaq stocks/2/szzl.us.txt b/daily/us/nasdaq stocks/2/szzl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7977ddfe301bbcfa64a9578a88c142ce58ae3157
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/szzl.us.txt	
@@ -0,0 +1,152 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SZZL.US,D,20250527,000000,9.9,9.91,9.9,9.905,412163,0
+SZZL.US,D,20250528,000000,9.91,9.9153,9.905,9.91,174486,0
+SZZL.US,D,20250529,000000,9.92,9.93,9.91,9.92,253849,0
+SZZL.US,D,20250530,000000,9.92,9.93,9.92,9.925,545948,0
+SZZL.US,D,20250602,000000,9.91,9.95,9.91,9.95,206867,0
+SZZL.US,D,20250603,000000,9.95,9.96,9.94,9.95,49366,0
+SZZL.US,D,20250604,000000,9.96,9.99,9.95,9.99,50748,0
+SZZL.US,D,20250605,000000,10,10,9.95,9.96,8737,0
+SZZL.US,D,20250606,000000,9.97,9.98,9.95,9.97,44757,0
+SZZL.US,D,20250609,000000,9.98,9.98,9.97,9.97,10060,0
+SZZL.US,D,20250610,000000,9.97,9.98,9.96,9.98,1928,0
+SZZL.US,D,20250611,000000,9.98,9.99,9.9735,9.9884,15979,0
+SZZL.US,D,20250612,000000,9.98,9.99,9.98,9.99,1098,0
+SZZL.US,D,20250613,000000,9.97,9.99,9.97,9.98,129828,0
+SZZL.US,D,20250616,000000,9.98,9.98,9.975,9.98,240011,0
+SZZL.US,D,20250617,000000,9.99,10.01,9.99,10.01,13723,0
+SZZL.US,D,20250618,000000,9.99,10.04,9.99,10.0092,180039,0
+SZZL.US,D,20250620,000000,10.04,10.04,9.99,9.99,74686,0
+SZZL.US,D,20250623,000000,9.995,10,9.995,10,176031,0
+SZZL.US,D,20250624,000000,10.04,10.04,10.04,10.04,61011,0
+SZZL.US,D,20250625,000000,10.04,10.04,10.04,10.04,18433,0
+SZZL.US,D,20250626,000000,10.04,10.04,10.04,10.04,24048,0
+SZZL.US,D,20250627,000000,9.99,10.05,9.99,10.05,47980,0
+SZZL.US,D,20250630,000000,10.05,10.05,10.03,10.05,65236,0
+SZZL.US,D,20250701,000000,10.04,10.06,10.04,10.06,20574,0
+SZZL.US,D,20250702,000000,10.06,10.06,10.06,10.06,16119,0
+SZZL.US,D,20250703,000000,10.07,10.07,10.05,10.05,23902,0
+SZZL.US,D,20250707,000000,10.04,10.06,10.04,10.06,371423,0
+SZZL.US,D,20250708,000000,10.06,10.06,10.06,10.06,18999,0
+SZZL.US,D,20250709,000000,10.06,10.06,10.04,10.04,41805,0
+SZZL.US,D,20250710,000000,10.03,10.05,10.03,10.04,38205,0
+SZZL.US,D,20250711,000000,10.05,10.05,10.04,10.04,46378,0
+SZZL.US,D,20250714,000000,10.04,10.07,10.04,10.07,19437,0
+SZZL.US,D,20250715,000000,10.07,10.07,10.04,10.04,15265,0
+SZZL.US,D,20250716,000000,10.07,10.08,10.03,10.05,20334,0
+SZZL.US,D,20250717,000000,10.08,10.08,10.08,10.08,16071,0
+SZZL.US,D,20250721,000000,10.07,10.27,10.07,10.27,422366,0
+SZZL.US,D,20250722,000000,10.15,10.15,10.06,10.09,14317,0
+SZZL.US,D,20250723,000000,10.09,10.09,10.085,10.085,19177,0
+SZZL.US,D,20250724,000000,10.09,10.09,10.08,10.08,13708,0
+SZZL.US,D,20250725,000000,10.085,10.0888,10.08,10.08,16565,0
+SZZL.US,D,20250728,000000,10.09,10.09,10.08,10.085,65407,0
+SZZL.US,D,20250730,000000,10.085,10.085,10.085,10.085,3061,0
+SZZL.US,D,20250731,000000,10.085,10.085,10.085,10.085,3863,0
+SZZL.US,D,20250804,000000,10.08,10.085,10.08,10.085,5341,0
+SZZL.US,D,20250806,000000,10.0796,10.0796,10.0796,10.0796,1100,0
+SZZL.US,D,20250807,000000,10.1582,10.1582,10.085,10.09,257866,0
+SZZL.US,D,20250808,000000,10.0855,10.09,10.0855,10.09,80810,0
+SZZL.US,D,20250811,000000,10.08,10.0823,10.08,10.0823,566,0
+SZZL.US,D,20250812,000000,10.09,10.09,10.07,10.07,65170,0
+SZZL.US,D,20250813,000000,10.08,10.08,10.07,10.08,120373,0
+SZZL.US,D,20250815,000000,10.0612,10.0612,10.0612,10.0612,1342,0
+SZZL.US,D,20250821,000000,10.1,10.1,10.09,10.09,6849,0
+SZZL.US,D,20250825,000000,9.97,10.09,9.97,10.09,2604,0
+SZZL.US,D,20250827,000000,10.085,10.085,10.085,10.085,110,0
+SZZL.US,D,20250829,000000,10.075,10.075,10.075,10.075,648,0
+SZZL.US,D,20250903,000000,10.0899,10.09,9.21,10.09,12913,0
+SZZL.US,D,20250904,000000,10.0999,10.1,9.65,10.09,93208,0
+SZZL.US,D,20250908,000000,10.07,10.09,10.06,10.09,2032,0
+SZZL.US,D,20250909,000000,10.07,10.07,10.07,10.07,1272,0
+SZZL.US,D,20250911,000000,10.09,10.09,10.09,10.09,515,0
+SZZL.US,D,20250915,000000,10.088,10.088,10.088,10.088,685,0
+SZZL.US,D,20250916,000000,10.12,10.12,10.07,10.07,185414,0
+SZZL.US,D,20250923,000000,10.08,10.08,10.07,10.08,74552,0
+SZZL.US,D,20250924,000000,10.13,10.13,10.13,10.13,209,0
+SZZL.US,D,20250925,000000,10.12,10.12,10.08,10.08,227,0
+SZZL.US,D,20250926,000000,10.08,10.08,10.07,10.08,5079,0
+SZZL.US,D,20250930,000000,10.12,10.12,10.08,10.08,761,0
+SZZL.US,D,20251001,000000,10.08,10.1,10.07,10.1,501,0
+SZZL.US,D,20251002,000000,10.1,10.1,10.09,10.09,587,0
+SZZL.US,D,20251003,000000,10.1,10.12,10.1,10.11,7897,0
+SZZL.US,D,20251006,000000,10.1,10.1,10.07,10.0991,103084,0
+SZZL.US,D,20251007,000000,10.1,10.1,10.1,10.1,3914,0
+SZZL.US,D,20251008,000000,10.095,10.1,10.07,10.07,12839,0
+SZZL.US,D,20251010,000000,10.085,10.09,10.07,10.09,6112,0
+SZZL.US,D,20251013,000000,10.49,10.49,10.0732,10.1,118991,0
+SZZL.US,D,20251014,000000,10.11,10.5,10.11,10.18,98522,0
+SZZL.US,D,20251015,000000,10.14,10.19,10.14,10.19,30972,0
+SZZL.US,D,20251016,000000,10.13,10.19,10.13,10.15,13097,0
+SZZL.US,D,20251017,000000,10.155,10.17,10.13,10.17,1215,0
+SZZL.US,D,20251020,000000,10.17,10.17,10.17,10.17,346,0
+SZZL.US,D,20251021,000000,10.25,10.25,10.11,10.11,3479,0
+SZZL.US,D,20251022,000000,10.1301,10.16,10.1301,10.16,397,0
+SZZL.US,D,20251027,000000,10.15,10.17,10.1457,10.16,680,0
+SZZL.US,D,20251028,000000,10.1473,10.1473,10.1473,10.1473,373,0
+SZZL.US,D,20251030,000000,10.1,10.17,10.1,10.16,1712,0
+SZZL.US,D,20251103,000000,10.145,10.16,10.1,10.1,2114,0
+SZZL.US,D,20251104,000000,10.1299,10.16,10.1217,10.16,940,0
+SZZL.US,D,20251106,000000,10.16,10.16,10.16,10.16,780,0
+SZZL.US,D,20251107,000000,10.17,10.17,10.17,10.17,117,0
+SZZL.US,D,20251110,000000,10.16,10.16,10.16,10.16,11071,0
+SZZL.US,D,20251111,000000,10.18,10.18,10.18,10.18,202,0
+SZZL.US,D,20251112,000000,10.15,10.15,10.15,10.15,309,0
+SZZL.US,D,20251113,000000,10.17,10.17,10.1699,10.1699,454,0
+SZZL.US,D,20251114,000000,10.16,10.16,10.16,10.16,53689,0
+SZZL.US,D,20251117,000000,10.16,10.1666,10.16,10.1666,12997,0
+SZZL.US,D,20251118,000000,10.1683,10.1683,10.1683,10.1683,339,0
+SZZL.US,D,20251119,000000,10.17,10.17,10.17,10.17,236,0
+SZZL.US,D,20251120,000000,10.21,10.21,10.15,10.1517,655,0
+SZZL.US,D,20251121,000000,10.18,10.18,10.17,10.17,743,0
+SZZL.US,D,20251124,000000,10.17,10.17,10.17,10.17,1128,0
+SZZL.US,D,20251125,000000,10.21,10.21,10.21,10.21,134,0
+SZZL.US,D,20251128,000000,10.18,10.18,10.15,10.15,364,0
+SZZL.US,D,20251201,000000,10.16,10.17,10.16,10.165,18058,0
+SZZL.US,D,20251202,000000,10.15,10.17,10.15,10.17,36632,0
+SZZL.US,D,20251203,000000,10.17,10.17,10.17,10.17,15208,0
+SZZL.US,D,20251204,000000,10.16,10.17,10.15,10.17,3100,0
+SZZL.US,D,20251205,000000,10.25,10.25,10.15,10.17,1989,0
+SZZL.US,D,20251208,000000,10.16,10.18,10.16,10.18,1258,0
+SZZL.US,D,20251211,000000,10.18,10.18,10.18,10.18,422,0
+SZZL.US,D,20251212,000000,10.18,10.18,10.18,10.18,2019,0
+SZZL.US,D,20251215,000000,10.16,10.1651,10.16,10.1651,1247,0
+SZZL.US,D,20251218,000000,10.165,10.165,10.165,10.165,3578,0
+SZZL.US,D,20251219,000000,10.16,10.16,10.16,10.16,18411,0
+SZZL.US,D,20251222,000000,10.16,10.165,10.16,10.165,60589,0
+SZZL.US,D,20251223,000000,10.17,10.17,10.16,10.16,26040,0
+SZZL.US,D,20251229,000000,10.165,10.165,10.16,10.16,1193,0
+SZZL.US,D,20251230,000000,10.165,10.165,10.16,10.16,51518,0
+SZZL.US,D,20251231,000000,10.16,10.16,10.16,10.16,50296,0
+SZZL.US,D,20260102,000000,10.17,10.17,10.155,10.155,38285,0
+SZZL.US,D,20260105,000000,10.155,10.16,10.15,10.16,2621,0
+SZZL.US,D,20260106,000000,10.16,10.16,10.16,10.16,272,0
+SZZL.US,D,20260107,000000,10.16,10.17,10.16,10.17,157204,0
+SZZL.US,D,20260108,000000,10.165,10.17,10.165,10.165,9894,0
+SZZL.US,D,20260109,000000,10.17,10.17,10.17,10.17,12836,0
+SZZL.US,D,20260112,000000,10.17,10.17,10.17,10.17,16916,0
+SZZL.US,D,20260113,000000,10.17,10.18,10.17,10.18,30435,0
+SZZL.US,D,20260114,000000,10.18,10.195,10.18,10.19,6892,0
+SZZL.US,D,20260115,000000,10.2,10.2,10.2,10.2,290,0
+SZZL.US,D,20260116,000000,10.24,10.25,10.1838,10.25,2067,0
+SZZL.US,D,20260120,000000,10.25,10.25,10.21,10.23,4023,0
+SZZL.US,D,20260121,000000,10.22,10.22,10.22,10.22,338,0
+SZZL.US,D,20260122,000000,10.25,10.35,10.23,10.28,167722,0
+SZZL.US,D,20260123,000000,10.26,10.28,10.25,10.26,60031,0
+SZZL.US,D,20260126,000000,10.27,10.29,10.25,10.29,104317,0
+SZZL.US,D,20260127,000000,10.27,10.28,10.27,10.28,259,0
+SZZL.US,D,20260128,000000,10.28,10.29,10.25,10.29,1261,0
+SZZL.US,D,20260129,000000,10.24,10.29,10.24,10.29,4235,0
+SZZL.US,D,20260130,000000,10.24,10.29,10.24,10.29,1277,0
+SZZL.US,D,20260202,000000,10.24,10.29,10.24,10.29,1995,0
+SZZL.US,D,20260203,000000,10.29,10.29,10.24,10.29,800,0
+SZZL.US,D,20260204,000000,10.24,10.26,10.23,10.26,25861,0
+SZZL.US,D,20260205,000000,10.29,10.29,10.23,10.26,2265,0
+SZZL.US,D,20260206,000000,10.23,10.29,10.23,10.29,532,0
+SZZL.US,D,20260209,000000,10.23,10.29,10.23,10.28,3511,0
+SZZL.US,D,20260210,000000,10.28,10.28,10.25,10.28,25315,0
+SZZL.US,D,20260211,000000,10.23,10.25,10.23,10.25,42880,0
+SZZL.US,D,20260212,000000,10.24,10.25,10.22,10.25,5489,0
+SZZL.US,D,20260213,000000,10.25,10.25,10.21,10.23,34904,0
+SZZL.US,D,20260217,000000,10.24,10.24,10.24,10.24,300,0
+SZZL.US,D,20260218,000000,10.24,10.24,10.24,10.24,300,0
diff --git a/daily/us/nasdaq stocks/2/tach.us.txt b/daily/us/nasdaq stocks/2/tach.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2b51e2e78950e30d33c54103d379d1095fb6c9b9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tach.us.txt	
@@ -0,0 +1,126 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TACH.US,D,20250603,000000,10.01,10.02,10.01,10.0199,196823,0
+TACH.US,D,20250604,000000,10.025,10.03,10.02,10.02,12172,0
+TACH.US,D,20250605,000000,10.03,10.03,10.02,10.025,25259,0
+TACH.US,D,20250606,000000,10.03,10.03,10.03,10.03,364774,0
+TACH.US,D,20250609,000000,10.1,10.1,10.03,10.04,428306,0
+TACH.US,D,20250610,000000,10.04,10.04,10.04,10.04,89908,0
+TACH.US,D,20250611,000000,10.04,10.04,10.035,10.035,7762,0
+TACH.US,D,20250612,000000,10.04,10.04,10.04,10.04,460,0
+TACH.US,D,20250613,000000,10.06,10.06,10.06,10.06,18002,0
+TACH.US,D,20250616,000000,10.07,10.07,10.07,10.07,15210,0
+TACH.US,D,20250618,000000,10.1,10.1,10.1,10.1,186,0
+TACH.US,D,20250623,000000,10.06,10.1,10.04,10.1,16197,0
+TACH.US,D,20250624,000000,10.1,10.1,10.08,10.08,21402,0
+TACH.US,D,20250701,000000,10.08,10.08,10.08,10.08,32021,0
+TACH.US,D,20250703,000000,10.08,10.08,10.07,10.07,2500,0
+TACH.US,D,20250707,000000,10.09,10.1,10.07,10.07,2402,0
+TACH.US,D,20250708,000000,10.06,10.07,10.055,10.055,2515,0
+TACH.US,D,20250709,000000,10.07,10.09,10.07,10.09,2457,0
+TACH.US,D,20250710,000000,10.08,10.08,10.08,10.08,1040,0
+TACH.US,D,20250711,000000,10.08,10.08,10.07,10.07,534842,0
+TACH.US,D,20250715,000000,10.08,10.08,10.0698,10.07,138000,0
+TACH.US,D,20250718,000000,10.07,10.07,10.07,10.07,268850,0
+TACH.US,D,20250721,000000,10.09,10.09,10.09,10.09,5593,0
+TACH.US,D,20250722,000000,10.085,10.09,10.085,10.09,141400,0
+TACH.US,D,20250723,000000,10.09,10.09,10.09,10.09,1000,0
+TACH.US,D,20250725,000000,10.15,10.15,10.0864,10.0864,530,0
+TACH.US,D,20250728,000000,10.15,10.15,10.1,10.1,1745,0
+TACH.US,D,20250729,000000,10.1,10.22,10.1,10.22,88329,0
+TACH.US,D,20250730,000000,10.115,10.23,10.115,10.23,13983,0
+TACH.US,D,20250731,000000,10.2,10.2,10.13,10.1352,14601,0
+TACH.US,D,20250801,000000,10.38,10.38,10.14,10.14,26903,0
+TACH.US,D,20250804,000000,10.13,10.14,10.13,10.14,1106,0
+TACH.US,D,20250806,000000,10.1351,10.1351,10.1351,10.1351,973,0
+TACH.US,D,20250807,000000,10.14,10.15,10.14,10.15,3655,0
+TACH.US,D,20250811,000000,10.15,10.15,10.15,10.15,109,0
+TACH.US,D,20250812,000000,10.2,10.2,10.13,10.13,98130,0
+TACH.US,D,20250813,000000,10.14,10.15,10.13,10.13,103780,0
+TACH.US,D,20250815,000000,10.15,10.15,10.12,10.12,210,0
+TACH.US,D,20250819,000000,10.135,10.15,10.135,10.15,204,0
+TACH.US,D,20250820,000000,10.14,10.145,10.14,10.14,34201,0
+TACH.US,D,20250821,000000,10.2,10.2,10.13,10.14,30701,0
+TACH.US,D,20250825,000000,10.14,10.14,10.14,10.14,1000,0
+TACH.US,D,20250826,000000,10.14,10.15,10.14,10.14,74172,0
+TACH.US,D,20250828,000000,10.1374,10.14,10.1374,10.14,1632,0
+TACH.US,D,20250829,000000,10.13,10.135,10.13,10.13,28069,0
+TACH.US,D,20250908,000000,10.11,10.11,10.1,10.1,1338,0
+TACH.US,D,20250909,000000,10.1,10.115,10.1,10.1,152811,0
+TACH.US,D,20250910,000000,10.1,10.11,10.1,10.105,71440,0
+TACH.US,D,20250911,000000,10.1,10.1,10.095,10.1,15736,0
+TACH.US,D,20250916,000000,10.11,10.11,10.11,10.11,26057,0
+TACH.US,D,20250918,000000,10.12,10.12,10.12,10.12,615,0
+TACH.US,D,20250922,000000,10.14,10.14,10.14,10.14,945,0
+TACH.US,D,20250923,000000,10.14,10.14,10.13,10.13,25619,0
+TACH.US,D,20250925,000000,10.12,10.12,10.12,10.12,500238,0
+TACH.US,D,20250929,000000,10.12,10.12,10.12,10.12,128,0
+TACH.US,D,20250930,000000,10.12,10.12,10.12,10.12,342,0
+TACH.US,D,20251001,000000,10.12,10.12,10.12,10.12,1423,0
+TACH.US,D,20251002,000000,10.12,10.12,10.12,10.12,294,0
+TACH.US,D,20251003,000000,10.15,10.15,10.12,10.125,1189374,0
+TACH.US,D,20251006,000000,10.125,10.15,10.125,10.15,20734,0
+TACH.US,D,20251007,000000,10.17,10.18,10.1499,10.1499,14600,0
+TACH.US,D,20251008,000000,10.18,10.18,10.18,10.18,24507,0
+TACH.US,D,20251016,000000,10.19,10.19,10.19,10.19,1553,0
+TACH.US,D,20251017,000000,10.19,10.195,10.18,10.18,8784,0
+TACH.US,D,20251020,000000,10.19,10.2,10.19,10.19,752748,0
+TACH.US,D,20251021,000000,10.19,10.19,10.18,10.18,31977,0
+TACH.US,D,20251022,000000,10.19,10.19,10.17,10.1799,243544,0
+TACH.US,D,20251023,000000,10.18,10.185,10.18,10.18,221724,0
+TACH.US,D,20251024,000000,10.2,10.2,10.2,10.2,549,0
+TACH.US,D,20251027,000000,10.18,10.18,10.18,10.18,119139,0
+TACH.US,D,20251028,000000,10.18,10.185,10.18,10.185,40341,0
+TACH.US,D,20251029,000000,10.18,10.21,10.18,10.21,45201,0
+TACH.US,D,20251030,000000,10.2,10.25,10.2,10.25,724004,0
+TACH.US,D,20251031,000000,10.25,10.27,10.25,10.27,2288,0
+TACH.US,D,20251103,000000,10.25,10.26,10.23,10.23,5700,0
+TACH.US,D,20251104,000000,10.28,10.28,10.25,10.275,204499,0
+TACH.US,D,20251106,000000,10.28,10.28,10.28,10.28,561,0
+TACH.US,D,20251110,000000,10.28,10.28,10.28,10.28,232,0
+TACH.US,D,20251117,000000,10.28,10.285,10.25,10.28,6254,0
+TACH.US,D,20251121,000000,10.27,10.27,10.27,10.27,564,0
+TACH.US,D,20251124,000000,10.23,10.23,10.23,10.23,102,0
+TACH.US,D,20251125,000000,10.23,10.23,10.23,10.23,2446,0
+TACH.US,D,20251126,000000,10.23,10.23,10.23,10.23,139,0
+TACH.US,D,20251128,000000,10.29,10.29,10.23,10.23,920,0
+TACH.US,D,20251201,000000,10.23,10.24,10.23,10.23,25273,0
+TACH.US,D,20251202,000000,10.23,10.23,10.23,10.23,4267,0
+TACH.US,D,20251204,000000,10.23,10.25,10.23,10.23,32729,0
+TACH.US,D,20251205,000000,10.22,10.24,10.22,10.23,6747,0
+TACH.US,D,20251208,000000,10.23,10.26,10.23,10.26,34116,0
+TACH.US,D,20251209,000000,10.26,10.29,10.26,10.29,6700,0
+TACH.US,D,20251210,000000,10.2995,10.2995,10.26,10.26,45178,0
+TACH.US,D,20251211,000000,10.2638,10.295,10.24,10.295,8804,0
+TACH.US,D,20251216,000000,10.24,10.24,10.24,10.24,35131,0
+TACH.US,D,20251217,000000,10.25,10.26,10.23,10.26,1444490,0
+TACH.US,D,20251218,000000,10.26,10.275,10.25,10.25,49837,0
+TACH.US,D,20251219,000000,10.2554,10.2554,10.25,10.25,1645,0
+TACH.US,D,20251222,000000,10.24,10.24,10.24,10.24,1272,0
+TACH.US,D,20251223,000000,10.25,10.25,10.23,10.23,25532,0
+TACH.US,D,20251229,000000,10.25,10.25,10.25,10.25,512,0
+TACH.US,D,20251230,000000,10.245,10.245,10.23,10.23,1462,0
+TACH.US,D,20251231,000000,10.25,10.251,10.25,10.251,3030,0
+TACH.US,D,20260102,000000,10.23,10.23,10.23,10.23,503,0
+TACH.US,D,20260106,000000,10.26,10.26,10.26,10.26,6719,0
+TACH.US,D,20260107,000000,10.2576,10.2602,10.24,10.24,21759,0
+TACH.US,D,20260113,000000,10.28,10.29,10.28,10.29,4742,0
+TACH.US,D,20260114,000000,10.29,10.29,10.29,10.29,318,0
+TACH.US,D,20260115,000000,10.29,10.29,10.29,10.29,2329,0
+TACH.US,D,20260116,000000,10.25,10.25,10.25,10.25,2099,0
+TACH.US,D,20260120,000000,10.28,10.29,10.275,10.29,117639,0
+TACH.US,D,20260121,000000,10.28,10.29,10.28,10.28,14159,0
+TACH.US,D,20260122,000000,10.28,10.28,10.28,10.28,202,0
+TACH.US,D,20260123,000000,10.29,10.29,10.28,10.29,197450,0
+TACH.US,D,20260126,000000,10.3,10.3,10.3,10.3,51454,0
+TACH.US,D,20260127,000000,10.315,10.315,10.3,10.3,2105,0
+TACH.US,D,20260128,000000,10.28,10.28,10.26,10.28,10708,0
+TACH.US,D,20260129,000000,10.31,10.31,10.31,10.31,1285,0
+TACH.US,D,20260202,000000,10.31,10.31,10.31,10.31,7194,0
+TACH.US,D,20260206,000000,10.29,10.29,10.29,10.29,249,0
+TACH.US,D,20260209,000000,10.29,10.31,10.29,10.31,768,0
+TACH.US,D,20260210,000000,10.2901,10.2901,10.29,10.29,1037,0
+TACH.US,D,20260211,000000,10.295,10.3,10.29,10.29,8995,0
+TACH.US,D,20260212,000000,10.3,10.3,10.29,10.29,9695,0
+TACH.US,D,20260213,000000,10.2832,10.2832,10.2832,10.2832,3002,0
+TACH.US,D,20260217,000000,10.3,10.31,10.3,10.31,3342,0
+TACH.US,D,20260218,000000,10.3,10.3001,10.29,10.29,242977,0
diff --git a/daily/us/nasdaq stocks/2/tacou.us.txt b/daily/us/nasdaq stocks/2/tacou.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bada678697035d5bbe194cb111bf939f59b600d8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tacou.us.txt	
@@ -0,0 +1,186 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TACOU.US,D,20250430,000000,10.1,10.25,10.095,10.15,7987502,0
+TACOU.US,D,20250501,000000,10.19,10.19,10.14,10.14,3369357,0
+TACOU.US,D,20250502,000000,10.15,10.18,10.15,10.15,582887,0
+TACOU.US,D,20250505,000000,10.18,10.19,10.164,10.18,316797,0
+TACOU.US,D,20250506,000000,10.19,10.2,10.18,10.18,35400,0
+TACOU.US,D,20250507,000000,10.21,10.21,10.18,10.195,55411,0
+TACOU.US,D,20250508,000000,10.22,10.22,10.21,10.21,672,0
+TACOU.US,D,20250509,000000,10.1854,10.2,10.18,10.2,116028,0
+TACOU.US,D,20250512,000000,10.19,10.22,10.16,10.22,51087,0
+TACOU.US,D,20250513,000000,10.2,10.22,10.2,10.21,177097,0
+TACOU.US,D,20250514,000000,10.1705,10.22,10.17,10.2,60230,0
+TACOU.US,D,20250515,000000,10.171,10.22,10.17,10.205,39482,0
+TACOU.US,D,20250516,000000,10.22,10.23,10.1901,10.2,31308,0
+TACOU.US,D,20250519,000000,10.23,10.23,10.23,10.23,1312,0
+TACOU.US,D,20250520,000000,10.2001,10.21,10.2,10.21,69952,0
+TACOU.US,D,20250521,000000,10.21,10.2109,10.2,10.21,74844,0
+TACOU.US,D,20250522,000000,10.181,10.22,10.17,10.21,349854,0
+TACOU.US,D,20250523,000000,10.22,10.3,10.22,10.235,180218,0
+TACOU.US,D,20250527,000000,10.25,10.25,10.21,10.22,90063,0
+TACOU.US,D,20250528,000000,10.22,10.235,10.22,10.235,38669,0
+TACOU.US,D,20250529,000000,10.245,10.28,10.2,10.25,744929,0
+TACOU.US,D,20250530,000000,10.26,10.27,10.25,10.2546,872652,0
+TACOU.US,D,20250602,000000,10.28,10.4,10.26,10.4,545418,0
+TACOU.US,D,20250603,000000,10.82,10.9,10.75,10.78,3178006,0
+TACOU.US,D,20250604,000000,10.82,10.84,10.76,10.8,481890,0
+TACOU.US,D,20250605,000000,10.8,10.84,10.55,10.6,760528,0
+TACOU.US,D,20250606,000000,10.63,10.71,10.565,10.7,369508,0
+TACOU.US,D,20250609,000000,10.6,10.7,10.6,10.63,57667,0
+TACOU.US,D,20250610,000000,10.64,10.69,10.55,10.59,114574,0
+TACOU.US,D,20250611,000000,10.56,10.59,10.55,10.59,84872,0
+TACOU.US,D,20250612,000000,10.65,10.65,10.558,10.6175,84156,0
+TACOU.US,D,20250613,000000,10.6,10.665,10.6,10.66,54229,0
+TACOU.US,D,20250616,000000,10.6581,10.74,10.6581,10.7,69318,0
+TACOU.US,D,20250617,000000,10.7,10.79,10.7,10.79,54968,0
+TACOU.US,D,20250618,000000,10.84,11.11,10.8,10.95,190754,0
+TACOU.US,D,20250620,000000,11,11.19,10.99,11.12,307405,0
+TACOU.US,D,20250623,000000,11.24,11.26,11.13,11.24,145516,0
+TACOU.US,D,20250624,000000,11.23,11.23,11.04,11.06,63759,0
+TACOU.US,D,20250625,000000,11.06,11.18,10.61,10.61,103082,0
+TACOU.US,D,20250626,000000,10.7,10.78,10.6,10.71,52698,0
+TACOU.US,D,20250627,000000,10.71,10.75,10.7,10.71,43090,0
+TACOU.US,D,20250630,000000,10.71,10.77,10.71,10.71,46683,0
+TACOU.US,D,20250701,000000,10.77,10.77,10.71,10.72,10485,0
+TACOU.US,D,20250702,000000,10.72,10.77,10.55,10.64,75741,0
+TACOU.US,D,20250703,000000,10.57,10.67,10.57,10.64,7175,0
+TACOU.US,D,20250707,000000,10.62,10.71,10.62,10.68,38366,0
+TACOU.US,D,20250708,000000,10.65,10.73,10.64,10.67,16762,0
+TACOU.US,D,20250709,000000,10.67,10.6952,10.62,10.62,24414,0
+TACOU.US,D,20250710,000000,10.63,10.67,10.62,10.64,39693,0
+TACOU.US,D,20250711,000000,10.65,10.69,10.64,10.6895,4665,0
+TACOU.US,D,20250714,000000,10.68,10.7,10.68,10.69,6032,0
+TACOU.US,D,20250715,000000,10.64,10.7,10.64,10.69,15938,0
+TACOU.US,D,20250716,000000,10.6903,10.778,10.65,10.69,100554,0
+TACOU.US,D,20250717,000000,10.72,10.8,10.71,10.785,30971,0
+TACOU.US,D,20250718,000000,10.77,10.8,10.725,10.73,29032,0
+TACOU.US,D,20250721,000000,10.78,10.92,10.76,10.92,26589,0
+TACOU.US,D,20250722,000000,10.84,10.95,10.8,10.89,23921,0
+TACOU.US,D,20250723,000000,10.8701,11.19,10.87,11.02,23254,0
+TACOU.US,D,20250724,000000,11.1,11.1,11.1,11.1,773,0
+TACOU.US,D,20250725,000000,11.0442,11.19,11.01,11.1,3083,0
+TACOU.US,D,20250728,000000,11.1,11.105,10.93,10.93,5520,0
+TACOU.US,D,20250729,000000,10.91,11.08,10.85,10.92,24099,0
+TACOU.US,D,20250730,000000,10.92,10.98,10.9,10.9,4167,0
+TACOU.US,D,20250731,000000,10.91,10.93,10.85,10.85,7993,0
+TACOU.US,D,20250801,000000,10.89,10.89,10.85,10.85,6509,0
+TACOU.US,D,20250804,000000,10.86,10.96,10.7,10.8,58817,0
+TACOU.US,D,20250805,000000,10.75,10.81,10.71,10.81,8770,0
+TACOU.US,D,20250806,000000,10.7335,10.81,10.73,10.78,4785,0
+TACOU.US,D,20250807,000000,10.76,10.76,10.65,10.7,28955,0
+TACOU.US,D,20250808,000000,10.7,10.7,10.65,10.7,40023,0
+TACOU.US,D,20250811,000000,10.7,10.7,10.52,10.66,64601,0
+TACOU.US,D,20250812,000000,10.65,10.68,10.63,10.68,8429,0
+TACOU.US,D,20250813,000000,10.67,10.68,10.6206,10.68,8944,0
+TACOU.US,D,20250814,000000,10.67,10.6746,10.62,10.65,24230,0
+TACOU.US,D,20250815,000000,10.6504,10.68,10.65,10.65,5623,0
+TACOU.US,D,20250818,000000,10.65,10.68,10.65,10.68,2595,0
+TACOU.US,D,20250819,000000,10.65,10.68,10.645,10.65,8884,0
+TACOU.US,D,20250820,000000,10.65,10.675,10.65,10.6501,4705,0
+TACOU.US,D,20250821,000000,10.65,10.7,10.65,10.7,1473,0
+TACOU.US,D,20250822,000000,10.65,10.6505,10.62,10.6286,7470,0
+TACOU.US,D,20250825,000000,10.62,10.66,10.62,10.62,1948,0
+TACOU.US,D,20250826,000000,10.62,10.6632,10.62,10.64,3644,0
+TACOU.US,D,20250827,000000,10.62,10.62,10.58,10.62,18449,0
+TACOU.US,D,20250828,000000,10.62,10.65,10.6,10.62,6273,0
+TACOU.US,D,20250829,000000,10.6326,10.6326,10.626,10.626,1250,0
+TACOU.US,D,20250902,000000,10.6,10.62,10.55,10.55,7647,0
+TACOU.US,D,20250903,000000,10.52,10.6,10.52,10.6,25535,0
+TACOU.US,D,20250904,000000,10.57,10.57,10.57,10.57,480,0
+TACOU.US,D,20250905,000000,10.57,10.57,10.57,10.57,1418,0
+TACOU.US,D,20250908,000000,10.565,10.565,10.5,10.53,26837,0
+TACOU.US,D,20250909,000000,10.5148,10.59,10.51,10.59,5309,0
+TACOU.US,D,20250910,000000,10.52,10.5299,10.52,10.5299,584,0
+TACOU.US,D,20250911,000000,10.59,10.59,10.52,10.5202,2084,0
+TACOU.US,D,20250912,000000,10.5817,10.5817,10.49,10.53,22048,0
+TACOU.US,D,20250915,000000,10.5804,10.5893,10.54,10.55,2237,0
+TACOU.US,D,20250916,000000,10.55,10.59,10.55,10.55,17355,0
+TACOU.US,D,20250917,000000,10.51,10.5836,10.51,10.56,6789,0
+TACOU.US,D,20250918,000000,10.5601,10.62,10.56,10.62,18480,0
+TACOU.US,D,20250919,000000,10.57,10.57,10.57,10.57,852,0
+TACOU.US,D,20250922,000000,10.5702,10.77,10.57,10.66,22712,0
+TACOU.US,D,20250923,000000,10.65,10.8,10.64,10.68,15290,0
+TACOU.US,D,20250924,000000,10.625,10.7,10.56,10.67,7014,0
+TACOU.US,D,20250925,000000,10.65,10.745,10.61,10.74,7077,0
+TACOU.US,D,20250926,000000,10.63,10.74,10.63,10.74,5770,0
+TACOU.US,D,20250929,000000,10.5816,10.73,10.5816,10.72,1900,0
+TACOU.US,D,20250930,000000,10.71,10.71,10.6,10.71,8159,0
+TACOU.US,D,20251001,000000,10.7,10.75,10.7,10.72,4211,0
+TACOU.US,D,20251002,000000,10.75,10.75,10.7305,10.7406,882,0
+TACOU.US,D,20251003,000000,10.75,10.75,10.72,10.72,8174,0
+TACOU.US,D,20251006,000000,10.72,10.74,10.719,10.72,7631,0
+TACOU.US,D,20251007,000000,10.74,10.76,10.74,10.76,1459,0
+TACOU.US,D,20251008,000000,10.7601,10.8,10.72,10.79,14331,0
+TACOU.US,D,20251010,000000,10.785,10.83,10.73,10.83,950,0
+TACOU.US,D,20251013,000000,10.84,10.92,10.84,10.9,4625,0
+TACOU.US,D,20251014,000000,10.9,10.93,10.88,10.92,9907,0
+TACOU.US,D,20251015,000000,10.9,10.97,10.9,10.95,4321,0
+TACOU.US,D,20251016,000000,10.95,10.9556,10.81,10.81,3340,0
+TACOU.US,D,20251017,000000,10.68,10.81,10.68,10.77,3916,0
+TACOU.US,D,20251021,000000,10.654,10.86,10.654,10.86,12373,0
+TACOU.US,D,20251022,000000,10.7718,10.83,10.77,10.83,3851,0
+TACOU.US,D,20251023,000000,10.83,10.92,10.83,10.92,2895,0
+TACOU.US,D,20251024,000000,10.9,10.925,10.9,10.925,411,0
+TACOU.US,D,20251027,000000,10.9,10.9,10.9,10.9,267,0
+TACOU.US,D,20251028,000000,10.92,10.92,10.92,10.92,160,0
+TACOU.US,D,20251029,000000,10.57,10.57,10.44,10.45,31545,0
+TACOU.US,D,20251030,000000,10.45,10.45,10.21,10.39,254284,0
+TACOU.US,D,20251031,000000,10.35,10.41,10.34,10.38,211203,0
+TACOU.US,D,20251103,000000,10.3893,10.4,10.36,10.37,7564,0
+TACOU.US,D,20251104,000000,10.39,10.39,10.36,10.36,4231,0
+TACOU.US,D,20251105,000000,10.4,10.4,10.37,10.39,72662,0
+TACOU.US,D,20251106,000000,10.45,10.45,10.39,10.39,4018,0
+TACOU.US,D,20251107,000000,10.45,10.45,10.39,10.39,2915,0
+TACOU.US,D,20251110,000000,10.39,10.39,10.36,10.37,11002,0
+TACOU.US,D,20251111,000000,10.37,10.37,10.37,10.37,5346,0
+TACOU.US,D,20251112,000000,10.37,10.38,10.37,10.38,4498,0
+TACOU.US,D,20251113,000000,10.38,10.38,10.35,10.36,33555,0
+TACOU.US,D,20251114,000000,10.36,10.3669,10.36,10.36,2837,0
+TACOU.US,D,20251117,000000,10.36,10.36,10.36,10.36,743,0
+TACOU.US,D,20251118,000000,10.36,10.36,10.36,10.36,676,0
+TACOU.US,D,20251119,000000,10.35,10.3501,10.35,10.35,1134,0
+TACOU.US,D,20251120,000000,10.35,10.35,10.35,10.35,158,0
+TACOU.US,D,20251121,000000,10.35,10.3501,10.35,10.35,1959,0
+TACOU.US,D,20251124,000000,10.31,10.36,10.31,10.35,9618,0
+TACOU.US,D,20251125,000000,10.35,10.35,10.34,10.34,5241,0
+TACOU.US,D,20251126,000000,10.34,10.3578,10.34,10.34,953,0
+TACOU.US,D,20251201,000000,10.35,10.3834,10.35,10.38,13915,0
+TACOU.US,D,20251202,000000,10.37,10.37,10.37,10.37,416,0
+TACOU.US,D,20251203,000000,10.372,10.372,10.36,10.36,813,0
+TACOU.US,D,20251204,000000,10.36,10.36,10.32,10.3201,4309,0
+TACOU.US,D,20251205,000000,10.32,10.32,10.32,10.32,1013,0
+TACOU.US,D,20251208,000000,10.3,10.3001,10.3,10.3001,3371,0
+TACOU.US,D,20251210,000000,10.32,10.32,10.3,10.3004,5356,0
+TACOU.US,D,20251211,000000,10.3,10.3,10.28,10.28,3676,0
+TACOU.US,D,20251212,000000,10.28,10.33,10.28,10.32,6573,0
+TACOU.US,D,20251215,000000,10.3003,10.3147,10.3,10.3,2118,0
+TACOU.US,D,20251216,000000,10.29,10.29,10.29,10.29,133,0
+TACOU.US,D,20251217,000000,10.3001,10.3131,10.3,10.3,1986,0
+TACOU.US,D,20251222,000000,10.25,10.25,10.25,10.25,584,0
+TACOU.US,D,20251223,000000,10.3127,10.3127,10.29,10.29,290,0
+TACOU.US,D,20251229,000000,10.315,10.315,10.29,10.307,1209,0
+TACOU.US,D,20251230,000000,10.29,10.29,10.29,10.29,214,0
+TACOU.US,D,20251231,000000,10.29,10.29,10.29,10.29,1000,0
+TACOU.US,D,20260105,000000,10.33,10.35,10.33,10.35,8130,0
+TACOU.US,D,20260112,000000,10.33,10.35,10.3,10.35,97193,0
+TACOU.US,D,20260114,000000,10.33,10.33,10.33,10.33,202,0
+TACOU.US,D,20260115,000000,10.33,10.39,10.33,10.39,3617,0
+TACOU.US,D,20260120,000000,10.36,10.37,10.34,10.37,6358,0
+TACOU.US,D,20260121,000000,10.34,10.34,10.34,10.34,1508,0
+TACOU.US,D,20260123,000000,10.34,10.34,10.33,10.33,865,0
+TACOU.US,D,20260126,000000,10.33,10.35,10.33,10.35,3272,0
+TACOU.US,D,20260128,000000,10.3662,10.37,10.3662,10.37,2215,0
+TACOU.US,D,20260129,000000,10.37,10.37,10.37,10.37,502,0
+TACOU.US,D,20260130,000000,10.37,10.37,10.37,10.37,110,0
+TACOU.US,D,20260202,000000,10.37,10.37,10.37,10.37,250,0
+TACOU.US,D,20260203,000000,10.37,10.37,10.37,10.37,4890,0
+TACOU.US,D,20260204,000000,10.32,10.32,10.32,10.32,1245,0
+TACOU.US,D,20260205,000000,10.332,10.332,10.332,10.332,205,0
+TACOU.US,D,20260206,000000,10.35,10.35,10.33,10.33,1629,0
+TACOU.US,D,20260209,000000,10.33,10.33,10.33,10.33,705,0
+TACOU.US,D,20260210,000000,10.33,10.33,10.33,10.33,140,0
+TACOU.US,D,20260211,000000,10.33,10.34,10.33,10.33,5638,0
+TACOU.US,D,20260212,000000,10.33,10.33,10.33,10.33,120,0
+TACOU.US,D,20260213,000000,10.33,10.33,10.33,10.33,130,0
+TACOU.US,D,20260217,000000,10.33,10.33,10.33,10.33,209,0
+TACOU.US,D,20260218,000000,10.33,10.33,10.3275,10.33,45437,0
diff --git a/daily/us/nasdaq stocks/2/tatt.us.txt b/daily/us/nasdaq stocks/2/tatt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..73570bfe3350c882443cc301ac7863c8abfef644
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tatt.us.txt	
@@ -0,0 +1,4883 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TATT.US,D,20050225,000000,6.1209,6.1209,5.9529,6.0019,7938,0
+TATT.US,D,20050228,000000,6.1209,6.198,6.0859,6.191,17236,0
+TATT.US,D,20050301,000000,6.198,6.5481,6.198,6.261,31385,0
+TATT.US,D,20050302,000000,6.135,6.17,5.8828,5.9249,23927,0
+TATT.US,D,20050303,000000,5.9458,6.0789,5.9389,6.0789,1985,0
+TATT.US,D,20050304,000000,6.0929,6.2681,5.9879,5.9948,13280,0
+TATT.US,D,20050307,000000,6.1279,6.2681,6.058,6.058,7095,0
+TATT.US,D,20050308,000000,6.0019,6.1139,5.8758,5.8828,6444,0
+TATT.US,D,20050309,000000,6.016,6.016,5.6027,5.7358,11460,0
+TATT.US,D,20050310,000000,5.8338,5.8898,5.7358,5.7638,6961,0
+TATT.US,D,20050311,000000,5.9809,6.1279,5.7568,6.1279,7510,0
+TATT.US,D,20050314,000000,6.261,6.261,5.7077,5.8128,18919,0
+TATT.US,D,20050315,000000,5.9669,6.17,5.9319,6.149,3385,0
+TATT.US,D,20050316,000000,6.198,6.198,5.7568,6.065,3855,0
+TATT.US,D,20050317,000000,6.191,6.191,6.058,6.058,1570,0
+TATT.US,D,20050318,000000,6.184,6.191,5.7498,5.7498,3891,0
+TATT.US,D,20050321,000000,6.1279,6.191,5.9669,6.1209,8317,0
+TATT.US,D,20050322,000000,6.0229,6.0859,5.7917,6.0859,2042,0
+TATT.US,D,20050323,000000,5.6868,6.0229,5.6727,6.0229,3429,0
+TATT.US,D,20050324,000000,6.0019,6.0089,6.0019,6.0089,1285,0
+TATT.US,D,20050328,000000,6.0859,6.0859,6.0229,6.0439,9306,0
+TATT.US,D,20050329,000000,5.7777,5.9529,5.7777,5.9529,8496,0
+TATT.US,D,20050330,000000,5.9948,6.1279,5.8828,6.1209,19363,0
+TATT.US,D,20050331,000000,5.5327,5.8828,5.5327,5.8128,6825,0
+TATT.US,D,20050401,000000,5.6798,6.17,5.6798,6.016,4998,0
+TATT.US,D,20050404,000000,5.8408,5.9529,5.8338,5.9529,5625,0
+TATT.US,D,20050405,000000,5.9739,5.9739,5.9529,5.9529,2999,0
+TATT.US,D,20050406,000000,5.9529,5.9529,5.7777,5.8828,1999,0
+TATT.US,D,20050407,000000,5.8058,5.8058,5.8058,5.8058,1428,0
+TATT.US,D,20050408,000000,5.9669,5.9669,5.7777,5.9669,2892,0
+TATT.US,D,20050411,000000,5.7568,6.0929,5.7568,6.0229,15784,0
+TATT.US,D,20050412,000000,6.0859,6.0929,6.0229,6.0229,1514,0
+TATT.US,D,20050413,000000,5.9529,5.9529,5.7847,5.8267,5997,0
+TATT.US,D,20050414,000000,5.9529,5.9529,5.7777,5.7777,1628,0
+TATT.US,D,20050415,000000,5.7777,5.8828,5.7777,5.8828,571,0
+TATT.US,D,20050418,000000,5.9529,5.9529,5.7777,5.9529,4834,0
+TATT.US,D,20050419,000000,5.7568,5.9529,5.7568,5.9529,4323,0
+TATT.US,D,20050420,000000,5.9529,5.9529,5.9529,5.9529,2569,0
+TATT.US,D,20050421,000000,6.016,6.016,5.9598,5.9598,1428,0
+TATT.US,D,20050422,000000,6.0859,6.0859,5.7847,6.0229,4970,0
+TATT.US,D,20050425,000000,6.0859,6.0859,5.8338,6.0229,3320,0
+TATT.US,D,20050426,000000,5.8828,5.9458,5.7917,5.7917,9374,0
+TATT.US,D,20050427,000000,5.7077,5.7077,5.3436,5.6798,8821,0
+TATT.US,D,20050428,000000,5.3926,5.4626,5.0354,5.4626,22870,0
+TATT.US,D,20050429,000000,5.3926,5.6027,5.3926,5.6027,3850,0
+TATT.US,D,20050502,000000,5.5677,5.8128,5.2875,5.7428,37765,0
+TATT.US,D,20050503,000000,5.6027,5.7428,5.6027,5.7428,1285,0
+TATT.US,D,20050504,000000,5.8128,5.8128,5.8128,5.8128,3175,0
+TATT.US,D,20050505,000000,5.8479,5.8688,5.8128,5.8128,3449,0
+TATT.US,D,20050506,000000,5.5327,5.8758,5.3926,5.8758,1856,0
+TATT.US,D,20050509,000000,5.8758,5.9178,5.8758,5.9178,1357,0
+TATT.US,D,20050510,000000,5.8128,5.8128,5.6097,5.7847,2065,0
+TATT.US,D,20050511,000000,5.8128,5.8128,5.7708,5.8128,7568,0
+TATT.US,D,20050512,000000,5.8128,5.8128,5.8128,5.8128,1162,0
+TATT.US,D,20050513,000000,6.0019,6.0019,5.5327,5.9529,17989,0
+TATT.US,D,20050516,000000,5.9529,5.9529,5.6727,5.9529,2158,0
+TATT.US,D,20050518,000000,5.6727,5.8548,5.1125,5.8548,26575,0
+TATT.US,D,20050520,000000,5.9178,5.9178,5.9178,5.9178,428,0
+TATT.US,D,20050523,000000,5.9178,5.9178,5.5677,5.6727,8355,0
+TATT.US,D,20050524,000000,5.6727,5.8828,5.5327,5.8828,2318,0
+TATT.US,D,20050525,000000,5.7428,5.9178,5.7428,5.8828,7809,0
+TATT.US,D,20050526,000000,5.9529,5.9529,5.8688,5.8688,2285,0
+TATT.US,D,20050527,000000,5.8828,5.9529,5.8828,5.8828,1452,0
+TATT.US,D,20050531,000000,5.9529,5.9529,5.6727,5.9319,8642,0
+TATT.US,D,20050601,000000,5.7777,5.8479,5.7148,5.7218,16587,0
+TATT.US,D,20050602,000000,5.5327,5.5677,5.5327,5.5677,571,0
+TATT.US,D,20050603,000000,5.6027,5.8408,5.6027,5.8408,1394,0
+TATT.US,D,20050607,000000,5.6727,5.7428,5.6727,5.7428,4205,0
+TATT.US,D,20050609,000000,5.8828,5.8828,5.6167,5.6167,3341,0
+TATT.US,D,20050610,000000,5.6027,5.6027,5.6027,5.6027,142,0
+TATT.US,D,20050613,000000,5.6377,5.6727,5.5327,5.6027,10482,0
+TATT.US,D,20050614,000000,5.6027,5.6027,5.6027,5.6027,1607,0
+TATT.US,D,20050615,000000,5.6027,5.6027,5.4696,5.5327,4428,0
+TATT.US,D,20050616,000000,5.4416,5.5817,5.4416,5.4626,956,0
+TATT.US,D,20050617,000000,5.4626,5.4626,5.4626,5.4626,9852,0
+TATT.US,D,20050620,000000,5.3926,5.6727,5.3926,5.6027,6391,0
+TATT.US,D,20050621,000000,5.3926,5.6027,5.3926,5.6027,2141,0
+TATT.US,D,20050622,000000,5.3926,5.8479,5.3926,5.5817,9335,0
+TATT.US,D,20050623,000000,5.6027,5.6027,5.6027,5.6027,257,0
+TATT.US,D,20050624,000000,5.5607,5.5607,5.4626,5.4626,714,0
+TATT.US,D,20050627,000000,5.4976,5.4976,5.4066,5.4976,714,0
+TATT.US,D,20050628,000000,5.3646,5.4626,5.3646,5.4626,1428,0
+TATT.US,D,20050629,000000,5.3926,5.4626,5.2525,5.4626,4785,0
+TATT.US,D,20050630,000000,5.3226,5.3226,5.2525,5.2525,1713,0
+TATT.US,D,20050701,000000,5.3576,5.3576,5.3576,5.3576,2713,0
+TATT.US,D,20050705,000000,5.3926,5.3926,5.2525,5.2946,1016,0
+TATT.US,D,20050706,000000,5.2525,5.2525,5.2525,5.2525,249,0
+TATT.US,D,20050707,000000,5.1545,5.2525,5.1545,5.2525,710,0
+TATT.US,D,20050708,000000,5.2875,5.2875,5.2525,5.2525,1632,0
+TATT.US,D,20050711,000000,5.0075,5.2875,4.9794,5.2455,6305,0
+TATT.US,D,20050712,000000,4.8393,5.4137,4.8393,5.2525,2115,0
+TATT.US,D,20050713,000000,5.0075,5.0144,5.0075,5.0144,856,0
+TATT.US,D,20050714,000000,5.0075,5.2035,4.9373,5.2035,3286,0
+TATT.US,D,20050715,000000,4.9444,5.2525,4.9444,5.0494,4476,0
+TATT.US,D,20050718,000000,5.2525,5.2525,5.0564,5.1824,5370,0
+TATT.US,D,20050719,000000,4.9373,5.2455,4.9373,5.2455,428,0
+TATT.US,D,20050720,000000,5.2525,5.2525,5.2525,5.2525,1856,0
+TATT.US,D,20050721,000000,5.2525,5.2525,5.2455,5.2525,3204,0
+TATT.US,D,20050722,000000,5.0845,5.2806,5.0144,5.2806,2982,0
+TATT.US,D,20050725,000000,5.0144,5.2806,5.0144,5.0425,2543,0
+TATT.US,D,20050726,000000,5.0354,5.2875,4.9373,5.2525,9589,0
+TATT.US,D,20050728,000000,5.2525,5.2735,5.2525,5.2525,714,0
+TATT.US,D,20050729,000000,5.2525,5.2875,5.2525,5.2875,11215,0
+TATT.US,D,20050801,000000,5.3226,5.3226,5.2525,5.2525,1024,0
+TATT.US,D,20050802,000000,5.2875,5.2875,5.0494,5.2105,1677,0
+TATT.US,D,20050804,000000,5.1125,5.1125,5.1125,5.1125,286,0
+TATT.US,D,20050805,000000,5.0985,5.2175,5.0985,5.1194,3550,0
+TATT.US,D,20050808,000000,5.2175,5.2525,5.2175,5.2385,1485,0
+TATT.US,D,20050809,000000,5.2875,5.2875,5.2806,5.2875,1570,0
+TATT.US,D,20050810,000000,5.2525,5.2875,5.2525,5.2875,1142,0
+TATT.US,D,20050812,000000,5.0775,5.2035,5.0775,5.2035,3001,0
+TATT.US,D,20050815,000000,5.3226,5.4626,5.3226,5.3997,4343,0
+TATT.US,D,20050818,000000,5.0705,5.0775,5.0075,5.0775,734,0
+TATT.US,D,20050819,000000,5.2875,5.2875,5.2875,5.2875,142,0
+TATT.US,D,20050822,000000,5.2946,5.3226,5.2946,5.3226,1770,0
+TATT.US,D,20050823,000000,4.9723,5.2525,4.9723,5.2525,3155,0
+TATT.US,D,20050824,000000,5.0775,5.2875,4.6573,5.2665,9994,0
+TATT.US,D,20050825,000000,5.0494,5.2175,5.0214,5.0214,3152,0
+TATT.US,D,20050826,000000,5.1824,5.1824,5.1125,5.1125,2222,0
+TATT.US,D,20050829,000000,4.9935,5.1125,4.9723,5.1125,1357,0
+TATT.US,D,20050830,000000,5.1475,5.1755,5.0985,5.1755,2999,0
+TATT.US,D,20050831,000000,5.1755,5.2806,5.1755,5.2806,2285,0
+TATT.US,D,20050901,000000,5.2875,5.2875,5.1475,5.1824,5840,0
+TATT.US,D,20050902,000000,5.1824,5.1824,4.4821,4.9723,27168,0
+TATT.US,D,20050906,000000,5.0425,5.0425,4.6292,4.8673,14552,0
+TATT.US,D,20050907,000000,4.8532,4.8532,4.6292,4.7063,19170,0
+TATT.US,D,20050908,000000,4.7554,4.7554,4.7554,4.7554,763,0
+TATT.US,D,20050909,000000,4.6643,4.6713,4.6643,4.6713,500,0
+TATT.US,D,20050912,000000,4.6573,4.6783,4.6573,4.6783,10511,0
+TATT.US,D,20050913,000000,4.6783,4.6923,4.6783,4.6923,1667,0
+TATT.US,D,20050914,000000,4.6923,4.7414,4.4471,4.7273,10948,0
+TATT.US,D,20050915,000000,4.5942,4.8183,4.5942,4.8183,2742,0
+TATT.US,D,20050916,000000,4.7623,4.8254,4.7623,4.8254,1000,0
+TATT.US,D,20050919,000000,4.5521,4.5592,4.3981,4.5521,13142,0
+TATT.US,D,20050920,000000,4.4122,4.6012,4.4122,4.6012,2285,0
+TATT.US,D,20050921,000000,4.4331,4.6643,4.4191,4.6643,3404,0
+TATT.US,D,20050922,000000,4.5521,4.5521,4.4191,4.4681,1570,0
+TATT.US,D,20050923,000000,4.4191,4.4821,4.4191,4.4191,789,0
+TATT.US,D,20050926,000000,4.4402,4.4402,3.6768,4.062,38024,0
+TATT.US,D,20050927,000000,4.1319,4.251,4.1319,4.251,1724,0
+TATT.US,D,20050928,000000,4.2441,4.3911,4.2441,4.3911,3092,0
+TATT.US,D,20050929,000000,4.216,4.216,4.1319,4.1319,1574,0
+TATT.US,D,20050930,000000,3.9989,5.0425,3.9989,4.9723,20435,0
+TATT.US,D,20051003,000000,4.5592,4.9024,4.5592,4.6223,5791,0
+TATT.US,D,20051004,000000,4.5592,4.5732,4.216,4.216,4384,0
+TATT.US,D,20051005,000000,4.2441,4.279,4.2441,4.2721,1142,0
+TATT.US,D,20051006,000000,4.279,4.6223,4.202,4.5872,3859,0
+TATT.US,D,20051007,000000,4.5312,4.5312,4.4751,4.4751,2107,0
+TATT.US,D,20051010,000000,4.3001,4.3421,4.2721,4.3351,2071,0
+TATT.US,D,20051011,000000,4.237,4.2721,4.202,4.2721,714,0
+TATT.US,D,20051012,000000,4.202,4.202,4.202,4.202,2285,0
+TATT.US,D,20051013,000000,4.202,4.237,4.16,4.23,4141,0
+TATT.US,D,20051014,000000,4.1319,4.4681,4.1319,4.4681,4711,0
+TATT.US,D,20051017,000000,4.3001,4.4821,4.3001,4.4751,1962,0
+TATT.US,D,20051019,000000,4.3071,4.4122,4.3071,4.4122,4091,0
+TATT.US,D,20051020,000000,4.237,4.4262,4.111,4.202,3249,0
+TATT.US,D,20051021,000000,4.111,4.202,4.076,4.202,3462,0
+TATT.US,D,20051024,000000,4.006,4.265,3.9639,4.265,7440,0
+TATT.US,D,20051025,000000,4.195,4.4821,3.9219,3.9779,19700,0
+TATT.US,D,20051026,000000,3.9919,4.062,3.9639,4.055,15844,0
+TATT.US,D,20051027,000000,4.2581,4.2581,4.048,4.048,286,0
+TATT.US,D,20051028,000000,4.048,4.062,3.9429,4.062,2427,0
+TATT.US,D,20051031,000000,4.062,4.202,4.062,4.202,6272,0
+TATT.US,D,20051101,000000,4.062,4.181,4.062,4.181,286,0
+TATT.US,D,20051102,000000,4.216,4.2861,4.174,4.174,865,0
+TATT.US,D,20051103,000000,4.174,4.202,4.174,4.202,3141,0
+TATT.US,D,20051104,000000,4.2721,4.2721,4.202,4.202,856,0
+TATT.US,D,20051107,000000,4.3421,4.3421,4.202,4.202,2716,0
+TATT.US,D,20051109,000000,4.202,4.3421,4.202,4.3421,2285,0
+TATT.US,D,20051110,000000,4.3421,4.5521,4.202,4.5452,26442,0
+TATT.US,D,20051111,000000,4.5452,4.6223,4.5102,4.6223,8710,0
+TATT.US,D,20051115,000000,4.6362,4.6852,4.3911,4.6852,1336,0
+TATT.US,D,20051116,000000,4.5592,4.6852,4.4471,4.6852,12494,0
+TATT.US,D,20051117,000000,4.5592,4.5592,4.3981,4.4821,6425,0
+TATT.US,D,20051118,000000,4.3911,4.6082,4.3911,4.4471,11866,0
+TATT.US,D,20051121,000000,4.2931,4.5521,3.9219,4.3421,29809,0
+TATT.US,D,20051122,000000,4.097,4.3421,4.097,4.3421,7960,0
+TATT.US,D,20051123,000000,4.5171,4.5171,4.314,4.3631,4376,0
+TATT.US,D,20051128,000000,4.3772,4.3772,4.3772,4.3772,1000,0
+TATT.US,D,20051129,000000,4.3351,4.4751,4.2581,4.4751,25768,0
+TATT.US,D,20051130,000000,4.314,4.4892,4.2721,4.4892,4887,0
+TATT.US,D,20051201,000000,4.5102,4.5521,4.4751,4.5521,3453,0
+TATT.US,D,20051202,000000,4.4821,4.6223,4.3491,4.3491,3283,0
+TATT.US,D,20051205,000000,4.3421,4.4122,4.3421,4.3491,4127,0
+TATT.US,D,20051206,000000,4.5452,4.6573,4.4262,4.6153,3994,0
+TATT.US,D,20051207,000000,4.6153,4.6153,4.5872,4.5872,428,0
+TATT.US,D,20051208,000000,4.5521,4.6573,4.5521,4.6573,1285,0
+TATT.US,D,20051209,000000,4.5661,4.6923,4.5661,4.6923,3692,0
+TATT.US,D,20051212,000000,4.6923,4.7133,4.6923,4.7133,988,0
+TATT.US,D,20051213,000000,4.7203,4.7554,4.7203,4.7273,1284,0
+TATT.US,D,20051214,000000,4.5942,4.7973,4.5942,4.7623,5855,0
+TATT.US,D,20051215,000000,4.7623,5.0144,4.6223,5.0144,13096,0
+TATT.US,D,20051216,000000,4.7763,5.0144,4.7763,5.0144,428,0
+TATT.US,D,20051220,000000,4.4821,4.8813,4.4821,4.6923,10539,0
+TATT.US,D,20051221,000000,4.9234,4.9234,4.9234,4.9234,432,0
+TATT.US,D,20051222,000000,4.9373,4.9864,4.7623,4.9794,1936,0
+TATT.US,D,20051227,000000,4.8113,4.8113,4.5802,4.7693,5289,0
+TATT.US,D,20051228,000000,4.6223,4.7623,4.6223,4.7623,3145,0
+TATT.US,D,20051229,000000,4.6993,4.8042,4.6923,4.8042,3184,0
+TATT.US,D,20051230,000000,4.6223,4.6292,4.6223,4.6223,3860,0
+TATT.US,D,20060103,000000,4.6923,4.7623,4.6923,4.7623,7411,0
+TATT.US,D,20060104,000000,4.7623,4.9024,4.6923,4.7483,9462,0
+TATT.US,D,20060105,000000,4.5592,4.6923,4.5592,4.6432,51461,0
+TATT.US,D,20060106,000000,4.7273,4.8113,4.5521,4.8113,2528,0
+TATT.US,D,20060109,000000,4.6292,4.6993,4.6292,4.6643,1713,0
+TATT.US,D,20060110,000000,4.6852,4.8323,4.6852,4.8323,714,0
+TATT.US,D,20060111,000000,4.6923,4.8254,4.6923,4.7203,23762,0
+TATT.US,D,20060112,000000,4.7273,4.8323,4.7273,4.8323,18426,0
+TATT.US,D,20060113,000000,4.8673,4.9024,4.7973,4.9024,776,0
+TATT.US,D,20060117,000000,4.9024,5.0425,4.8673,4.9024,22127,0
+TATT.US,D,20060118,000000,4.7973,4.7973,4.7973,4.7973,989,0
+TATT.US,D,20060119,000000,4.7693,4.7693,4.7693,4.7693,142,0
+TATT.US,D,20060120,000000,4.7273,4.8744,4.7273,4.8744,1788,0
+TATT.US,D,20060123,000000,4.9024,4.9024,4.7693,4.7693,1489,0
+TATT.US,D,20060124,000000,4.9024,4.9024,4.9024,4.9024,713,0
+TATT.US,D,20060125,000000,4.7693,4.8813,4.7693,4.8813,1000,0
+TATT.US,D,20060126,000000,4.8323,4.8323,4.7623,4.7623,571,0
+TATT.US,D,20060127,000000,4.7623,4.8953,4.7623,4.8953,618,0
+TATT.US,D,20060130,000000,4.7414,4.8953,4.6993,4.6993,1329,0
+TATT.US,D,20060131,000000,4.7623,4.8323,4.7623,4.7973,1142,0
+TATT.US,D,20060201,000000,4.6643,4.7623,4.6573,4.7623,1710,0
+TATT.US,D,20060202,000000,4.7623,4.7693,4.7623,4.7623,1142,0
+TATT.US,D,20060203,000000,4.8183,4.8183,4.8183,4.8183,142,0
+TATT.US,D,20060206,000000,4.6223,4.7623,4.6223,4.7623,380,0
+TATT.US,D,20060207,000000,4.7554,4.7554,4.7554,4.7554,714,0
+TATT.US,D,20060208,000000,4.6362,4.6362,4.6292,4.6292,286,0
+TATT.US,D,20060209,000000,4.6223,4.6223,4.4611,4.4611,738,0
+TATT.US,D,20060210,000000,4.4331,4.4331,4.034,4.237,4449,0
+TATT.US,D,20060213,000000,3.9569,4.2441,3.9569,4.1459,2643,0
+TATT.US,D,20060214,000000,4.3281,4.4611,4.216,4.2721,3222,0
+TATT.US,D,20060215,000000,4.5452,4.5452,4.4331,4.4751,1713,0
+TATT.US,D,20060216,000000,4.5171,4.5171,4.5171,4.5171,571,0
+TATT.US,D,20060221,000000,4.3281,4.6573,4.3281,4.6573,2285,0
+TATT.US,D,20060222,000000,4.7273,4.7273,4.7273,4.7273,286,0
+TATT.US,D,20060223,000000,4.7273,4.7623,4.6643,4.6643,4784,0
+TATT.US,D,20060224,000000,4.7273,4.7273,4.7273,4.7273,540,0
+TATT.US,D,20060227,000000,4.7973,4.7973,4.7273,4.7273,3283,0
+TATT.US,D,20060228,000000,4.6713,4.8254,4.6713,4.8254,5529,0
+TATT.US,D,20060301,000000,4.8323,4.9024,4.5521,4.7273,2985,0
+TATT.US,D,20060302,000000,4.4681,4.4681,4.4681,4.4681,430,0
+TATT.US,D,20060303,000000,4.4681,4.4681,4.4681,4.4681,284,0
+TATT.US,D,20060306,000000,4.4402,4.9654,4.2861,4.6502,31747,0
+TATT.US,D,20060307,000000,4.6923,4.6923,4.6923,4.6923,714,0
+TATT.US,D,20060308,000000,4.7273,4.7273,4.4821,4.5102,1142,0
+TATT.US,D,20060310,000000,4.3421,4.5592,4.3421,4.5521,1928,0
+TATT.US,D,20060314,000000,4.5592,4.5592,4.5592,4.5592,272,0
+TATT.US,D,20060315,000000,4.6502,4.6923,4.5802,4.5802,2569,0
+TATT.US,D,20060316,000000,4.3772,4.7133,4.3772,4.5872,1285,0
+TATT.US,D,20060317,000000,4.5382,4.6223,4.5382,4.6223,2999,0
+TATT.US,D,20060320,000000,4.5521,4.7973,4.5521,4.7973,2455,0
+TATT.US,D,20060321,000000,4.5521,4.6292,4.5521,4.6223,1200,0
+TATT.US,D,20060322,000000,4.6362,4.6362,4.6362,4.6362,514,0
+TATT.US,D,20060323,000000,4.3421,4.6153,4.3421,4.5592,3034,0
+TATT.US,D,20060324,000000,4.4892,4.5312,4.4892,4.5312,1200,0
+TATT.US,D,20060327,000000,4.6573,4.6573,4.5521,4.5802,1428,0
+TATT.US,D,20060328,000000,4.6012,4.6012,4.6012,4.6012,142,0
+TATT.US,D,20060329,000000,4.6223,4.6223,4.6223,4.6223,428,0
+TATT.US,D,20060330,000000,4.9024,4.9024,4.2721,4.4892,7968,0
+TATT.US,D,20060331,000000,4.4821,4.5521,4.4821,4.5521,1242,0
+TATT.US,D,20060403,000000,4.5521,4.6292,4.5521,4.5802,8114,0
+TATT.US,D,20060404,000000,4.4821,4.5872,4.4821,4.5872,1000,0
+TATT.US,D,20060405,000000,4.6573,4.6573,4.4821,4.4821,428,0
+TATT.US,D,20060406,000000,4.6573,4.6643,4.6223,4.6223,1142,0
+TATT.US,D,20060407,000000,4.6643,4.6643,4.5171,4.5171,722,0
+TATT.US,D,20060410,000000,4.6223,4.6223,4.6223,4.6223,856,0
+TATT.US,D,20060411,000000,4.4681,4.6502,4.4681,4.5102,20132,0
+TATT.US,D,20060412,000000,4.5521,4.5521,4.5171,4.5171,1000,0
+TATT.US,D,20060413,000000,4.6292,4.6292,4.6292,4.6292,216,0
+TATT.US,D,20060417,000000,4.4821,4.4962,4.3772,4.4821,2862,0
+TATT.US,D,20060418,000000,4.4821,4.4821,4.4262,4.4262,4428,0
+TATT.US,D,20060419,000000,4.5521,4.5521,4.5521,4.5521,142,0
+TATT.US,D,20060420,000000,4.5171,4.5592,4.3421,4.4122,3478,0
+TATT.US,D,20060421,000000,4.4191,4.4331,4.4122,4.4331,862,0
+TATT.US,D,20060424,000000,4.5521,4.5872,4.4542,4.4542,7668,0
+TATT.US,D,20060426,000000,4.5872,4.6573,4.5872,4.5872,3712,0
+TATT.US,D,20060427,000000,4.6012,4.6012,4.6012,4.6012,856,0
+TATT.US,D,20060501,000000,4.6223,4.6643,4.5661,4.5661,5262,0
+TATT.US,D,20060502,000000,4.3841,4.6223,4.3772,4.5452,3144,0
+TATT.US,D,20060503,000000,4.5382,4.7623,4.5241,4.7623,4443,0
+TATT.US,D,20060505,000000,4.7623,4.7623,4.7483,4.7623,888,0
+TATT.US,D,20060508,000000,4.8183,4.9723,4.8042,4.9373,18258,0
+TATT.US,D,20060509,000000,4.7133,4.9024,4.7063,4.9024,1050,0
+TATT.US,D,20060510,000000,4.9654,5.0845,4.9654,4.9723,2186,0
+TATT.US,D,20060511,000000,5.0985,5.0985,5.0705,5.0775,3040,0
+TATT.US,D,20060512,000000,5.0915,5.0985,5.0915,5.0985,286,0
+TATT.US,D,20060515,000000,4.8323,5.0075,4.7273,4.9234,4105,0
+TATT.US,D,20060516,000000,5.0425,5.0425,5.0425,5.0425,571,0
+TATT.US,D,20060517,000000,5.0425,5.0425,4.8883,4.8883,2505,0
+TATT.US,D,20060518,000000,4.8532,4.8532,4.8532,4.8532,993,0
+TATT.US,D,20060522,000000,4.8393,4.9024,4.8323,4.9024,2538,0
+TATT.US,D,20060523,000000,4.9024,4.9024,4.5241,4.8254,28561,0
+TATT.US,D,20060525,000000,4.8673,4.8673,4.8323,4.8323,803,0
+TATT.US,D,20060526,000000,4.8604,4.8883,4.8604,4.8883,714,0
+TATT.US,D,20060530,000000,4.8953,5.7777,4.6923,5.4696,234406,0
+TATT.US,D,20060531,000000,5.7077,5.7077,5.4276,5.6027,43449,0
+TATT.US,D,20060601,000000,5.6097,6.443,5.6097,6.198,83731,0
+TATT.US,D,20060602,000000,6.2541,6.5692,5.9739,6.058,39023,0
+TATT.US,D,20060605,000000,6.261,6.2961,5.8408,6.065,12598,0
+TATT.US,D,20060606,000000,5.9529,5.9529,5.6657,5.6657,21945,0
+TATT.US,D,20060607,000000,5.7077,5.9108,5.6027,5.7428,21374,0
+TATT.US,D,20060608,000000,5.7218,5.8758,5.6587,5.8758,4324,0
+TATT.US,D,20060609,000000,5.8828,6.7792,5.8758,6.31,24822,0
+TATT.US,D,20060612,000000,6.5552,6.7863,5.7008,5.7498,111557,0
+TATT.US,D,20060613,000000,5.6377,6.5552,5.1475,5.9948,45386,0
+TATT.US,D,20060614,000000,5.7358,5.9809,5.7358,5.9809,4273,0
+TATT.US,D,20060615,000000,6.2681,6.2961,5.9038,6.1559,5855,0
+TATT.US,D,20060616,000000,6.198,6.8632,6.051,6.8632,56518,0
+TATT.US,D,20060619,000000,6.9894,6.9894,6.3031,6.7233,74812,0
+TATT.US,D,20060620,000000,6.9894,6.9894,6.5131,6.5481,67754,0
+TATT.US,D,20060621,000000,6.8142,6.8142,6.443,6.443,26915,0
+TATT.US,D,20060622,000000,6.3031,6.8142,6.3031,6.5902,36894,0
+TATT.US,D,20060623,000000,6.2961,6.6462,6.2541,6.6462,6726,0
+TATT.US,D,20060626,000000,6.2681,6.8002,6.2681,6.8002,4991,0
+TATT.US,D,20060627,000000,6.8142,6.8212,6.4221,6.5131,20264,0
+TATT.US,D,20060628,000000,6.331,6.6462,6.331,6.5832,6555,0
+TATT.US,D,20060629,000000,6.6532,6.7792,6.3031,6.3801,14362,0
+TATT.US,D,20060630,000000,6.3031,6.5341,6.3031,6.3801,9611,0
+TATT.US,D,20060703,000000,6.429,6.5552,6.429,6.5412,4278,0
+TATT.US,D,20060705,000000,6.3381,6.3591,6.219,6.219,14797,0
+TATT.US,D,20060706,000000,6.219,6.7933,6.219,6.6111,4582,0
+TATT.US,D,20060707,000000,6.3031,6.5761,6.3031,6.5761,4427,0
+TATT.US,D,20060710,000000,6.5201,6.5832,6.3031,6.4011,5180,0
+TATT.US,D,20060711,000000,6.331,6.4781,6.331,6.3801,1713,0
+TATT.US,D,20060712,000000,6.324,6.324,6.219,6.233,5855,0
+TATT.US,D,20060713,000000,6.219,6.233,6.198,6.198,4577,0
+TATT.US,D,20060714,000000,6.198,6.198,4.9514,5.2875,36964,0
+TATT.US,D,20060717,000000,5.2875,5.7218,5.2875,5.6377,20985,0
+TATT.US,D,20060718,000000,5.8128,5.9529,5.7498,5.9389,9153,0
+TATT.US,D,20060719,000000,5.9529,6.1559,5.9529,6.1559,3126,0
+TATT.US,D,20060720,000000,6.3031,6.3031,6.233,6.233,3413,0
+TATT.US,D,20060721,000000,6.2681,6.2681,5.6937,5.7148,12450,0
+TATT.US,D,20060724,000000,5.6027,5.8128,5.6027,5.6587,8996,0
+TATT.US,D,20060725,000000,5.6027,5.8058,5.6027,5.8058,2756,0
+TATT.US,D,20060726,000000,5.7708,5.7708,5.6167,5.6727,4575,0
+TATT.US,D,20060727,000000,5.8828,5.8828,5.6377,5.7358,856,0
+TATT.US,D,20060728,000000,5.4276,5.7428,5.4276,5.6727,9211,0
+TATT.US,D,20060731,000000,5.5046,5.7428,5.5046,5.7289,3331,0
+TATT.US,D,20060801,000000,5.6727,5.7008,5.6727,5.7008,5498,0
+TATT.US,D,20060802,000000,5.8828,5.9529,5.8828,5.9529,4345,0
+TATT.US,D,20060803,000000,6.212,6.3451,5.8128,6.1559,13473,0
+TATT.US,D,20060804,000000,6.3031,6.3031,6.1209,6.1209,615,0
+TATT.US,D,20060807,000000,6.1139,6.1279,5.8267,6.1279,1142,0
+TATT.US,D,20060808,000000,5.9669,6.0019,5.9529,5.9529,1500,0
+TATT.US,D,20060809,000000,6.443,6.443,6.226,6.226,1386,0
+TATT.US,D,20060810,000000,5.9739,6.198,5.8198,5.8688,9424,0
+TATT.US,D,20060811,000000,5.9249,5.9249,5.9108,5.9249,714,0
+TATT.US,D,20060814,000000,6.0019,6.289,5.8688,6.177,2736,0
+TATT.US,D,20060815,000000,6.177,6.177,6.0229,6.1209,1570,0
+TATT.US,D,20060816,000000,6.2469,6.3031,6.0789,6.0789,1752,0
+TATT.US,D,20060817,000000,6.0929,6.0929,6.0929,6.0929,2999,0
+TATT.US,D,20060818,000000,5.8198,6.212,5.8198,6.212,1717,0
+TATT.US,D,20060821,000000,6.3451,6.3451,5.9809,6.0229,6159,0
+TATT.US,D,20060822,000000,6.0789,6.1419,6.0719,6.1419,1496,0
+TATT.US,D,20060823,000000,6.0089,6.0089,5.7638,5.8338,6575,0
+TATT.US,D,20060824,000000,5.9948,6.331,5.9809,6.233,10795,0
+TATT.US,D,20060825,000000,6.261,6.3871,6.261,6.3871,571,0
+TATT.US,D,20060828,000000,5.9108,6.5131,5.9108,6.4711,42673,0
+TATT.US,D,20060829,000000,6.5761,7.3891,6.5761,7.2278,276473,0
+TATT.US,D,20060830,000000,7.3538,8.327,6.7302,7.1227,205347,0
+TATT.US,D,20060831,000000,6.9823,7.3745,6.8983,7.0244,32652,0
+TATT.US,D,20060901,000000,7.4726,7.4726,6.7373,7.2762,20534,0
+TATT.US,D,20060905,000000,7.4443,7.4443,7.0035,7.1786,16016,0
+TATT.US,D,20060906,000000,7.0734,7.2487,6.8704,7.1152,27179,0
+TATT.US,D,20060907,000000,7.0035,7.1503,7.0035,7.0594,2927,0
+TATT.US,D,20060908,000000,7.2487,7.2487,7.0454,7.0454,24392,0
+TATT.US,D,20060911,000000,7.1227,7.1928,6.9894,7.0385,8161,0
+TATT.US,D,20060912,000000,7.1294,7.2062,7.0035,7.0524,19594,0
+TATT.US,D,20060913,000000,6.9124,7.6895,6.9124,7.6343,72192,0
+TATT.US,D,20060914,000000,7.6343,7.6343,7.4098,7.4167,23112,0
+TATT.US,D,20060915,000000,7.3607,7.55,7.3607,7.494,19940,0
+TATT.US,D,20060918,000000,7.6343,7.6895,7.5707,7.6549,24807,0
+TATT.US,D,20060919,000000,7.5991,7.6834,7.5707,7.6343,11336,0
+TATT.US,D,20060920,000000,7.6343,7.6895,7.5638,7.5914,7472,0
+TATT.US,D,20060921,000000,7.6895,7.6895,7.6198,7.6895,5938,0
+TATT.US,D,20060922,000000,7.7041,7.7041,7.6266,7.6688,9096,0
+TATT.US,D,20060925,000000,7.6688,7.7041,7.5784,7.7041,10830,0
+TATT.US,D,20060926,000000,7.7875,7.8787,7.5638,7.5707,16006,0
+TATT.US,D,20060927,000000,7.6266,8.5574,7.6266,8.4036,161102,0
+TATT.US,D,20060928,000000,8.614,9.2724,8.4465,9.1114,84664,0
+TATT.US,D,20060929,000000,9.2796,10.156,8.8461,9.665,166437,0
+TATT.US,D,20061002,000000,10.161,10.309,9.804,10.161,109261,0
+TATT.US,D,20061003,000000,10.015,10.015,9.504,9.504,78454,0
+TATT.US,D,20061004,000000,9.2931,9.4829,8.9225,9.1744,105455,0
+TATT.US,D,20061005,000000,9.2796,9.799,9.2796,9.553,63417,0
+TATT.US,D,20061006,000000,9.728,9.728,9.4829,9.4829,26792,0
+TATT.US,D,20061009,000000,9.622,9.693,9.3147,9.4055,15537,0
+TATT.US,D,20061010,000000,9.804,9.804,9.2796,9.3147,28808,0
+TATT.US,D,20061011,000000,9.1816,9.1816,7.6481,8.5369,72481,0
+TATT.US,D,20061012,000000,8.6284,8.6284,8.432,8.5017,14040,0
+TATT.US,D,20061013,000000,8.2014,9.4334,8.068,9.0979,66606,0
+TATT.US,D,20061016,000000,9.1672,9.799,9.1672,9.594,62602,0
+TATT.US,D,20061017,000000,9.799,9.799,9.4055,9.615,46667,0
+TATT.US,D,20061018,000000,9.804,9.804,9.587,9.615,26600,0
+TATT.US,D,20061019,000000,9.615,9.685,8.1592,8.8173,105019,0
+TATT.US,D,20061020,000000,8.7058,8.8245,8.0327,8.614,19183,0
+TATT.US,D,20061023,000000,8.6842,8.6842,8.0542,8.1592,36641,0
+TATT.US,D,20061024,000000,7.4726,8.4036,7.4726,7.9699,30235,0
+TATT.US,D,20061025,000000,7.9002,8.5655,7.9002,8.4879,20567,0
+TATT.US,D,20061026,000000,8.4879,8.7894,8.4251,8.677,19878,0
+TATT.US,D,20061027,000000,8.5933,8.6707,8.0542,8.0749,25426,0
+TATT.US,D,20061030,000000,7.9845,8.068,7.7041,7.8573,13509,0
+TATT.US,D,20061031,000000,8.1102,8.4742,7.914,8.4742,27376,0
+TATT.US,D,20061101,000000,8.4036,8.4036,8.0542,8.3691,5927,0
+TATT.US,D,20061102,000000,8.2641,8.3623,8.068,8.3553,13783,0
+TATT.US,D,20061103,000000,8.1308,8.8245,8.1308,8.7615,28726,0
+TATT.US,D,20061106,000000,9.0206,9.0206,8.2641,8.3967,30080,0
+TATT.US,D,20061107,000000,8.327,8.327,7.9492,8.1515,7011,0
+TATT.US,D,20061108,000000,8.0749,8.1944,8.0189,8.1944,5373,0
+TATT.US,D,20061110,000000,7.9277,8.2297,7.9277,8.2297,6460,0
+TATT.US,D,20061113,000000,8.3691,8.3691,8.0542,8.1025,17539,0
+TATT.US,D,20061114,000000,8.3124,8.4036,8.1799,8.2994,12767,0
+TATT.US,D,20061115,000000,8.1378,8.8587,8.1378,8.4672,35076,0
+TATT.US,D,20061116,000000,8.4036,8.4036,8.1025,8.2573,2569,0
+TATT.US,D,20061117,000000,8.3623,8.376,8.2504,8.327,1796,0
+TATT.US,D,20061120,000000,8.2427,8.383,8.0611,8.383,12619,0
+TATT.US,D,20061121,000000,8.0611,8.3967,8.0542,8.3967,23429,0
+TATT.US,D,20061122,000000,8.4742,8.4742,8.3347,8.4672,10081,0
+TATT.US,D,20061124,000000,8.4672,8.6914,8.2994,8.4465,9931,0
+TATT.US,D,20061127,000000,8.432,8.4956,8.2297,8.2994,16971,0
+TATT.US,D,20061128,000000,8.2358,8.775,7.9347,8.3967,20739,0
+TATT.US,D,20061129,000000,10.372,11.744,10.156,10.197,2095556,0
+TATT.US,D,20061130,000000,10.281,11.311,9.679,11.157,362609,0
+TATT.US,D,20061201,000000,11.191,11.191,10.624,10.757,115384,0
+TATT.US,D,20061204,000000,11.024,12.935,10.94,12.501,470638,0
+TATT.US,D,20061205,000000,12.606,13.762,12.606,13.671,498333,0
+TATT.US,D,20061206,000000,13.776,13.902,11.556,12.381,611850,0
+TATT.US,D,20061207,000000,12.123,13.096,11.975,12.445,213075,0
+TATT.US,D,20061208,000000,12.277,12.571,11.975,12.172,81608,0
+TATT.US,D,20061211,000000,12.108,12.537,11.653,12.487,173090,0
+TATT.US,D,20061212,000000,12.41,12.417,11.955,12.235,62686,0
+TATT.US,D,20061213,000000,11.955,12.9,11.905,12.851,157513,0
+TATT.US,D,20061214,000000,12.949,13.278,12.55,12.711,120612,0
+TATT.US,D,20061215,000000,13.012,13.02,12.543,12.837,68107,0
+TATT.US,D,20061218,000000,13.012,13.012,11.275,12.256,182789,0
+TATT.US,D,20061219,000000,12.102,12.256,11.387,11.927,132688,0
+TATT.US,D,20061220,000000,11.87,12.242,11.647,11.822,48862,0
+TATT.US,D,20061221,000000,11.941,12.172,11.451,11.612,37136,0
+TATT.US,D,20061222,000000,11.542,11.542,10.905,11.191,71845,0
+TATT.US,D,20061226,000000,11.087,11.233,10.59,10.617,56012,0
+TATT.US,D,20061227,000000,10.659,11.941,10.659,11.822,112846,0
+TATT.US,D,20061228,000000,11.717,12.36,11.717,12.081,57396,0
+TATT.US,D,20061229,000000,11.998,11.998,10.996,11.185,164278,0
+TATT.US,D,20070103,000000,11.359,12.235,11.318,11.998,140482,0
+TATT.US,D,20070104,000000,12.108,12.284,11.857,11.92,15107,0
+TATT.US,D,20070105,000000,11.905,12.228,11.647,11.765,19924,0
+TATT.US,D,20070108,000000,12.284,12.438,11.318,11.625,69977,0
+TATT.US,D,20070109,000000,11.696,12.003,11.696,11.857,33448,0
+TATT.US,D,20070110,000000,11.905,12.13,11.822,11.982,16927,0
+TATT.US,D,20070111,000000,11.99,12.76,11.927,12.501,68779,0
+TATT.US,D,20070112,000000,12.781,13.495,12.781,13.39,77133,0
+TATT.US,D,20070116,000000,14.343,15.337,13.993,14.854,363261,0
+TATT.US,D,20070117,000000,15.071,15.8,14.931,15.512,196758,0
+TATT.US,D,20070118,000000,15.757,15.757,14.532,14.882,125109,0
+TATT.US,D,20070119,000000,14.462,15.443,14.063,15.078,120244,0
+TATT.US,D,20070122,000000,15.8,15.828,14.931,15.289,92542,0
+TATT.US,D,20070123,000000,15.155,16.171,15.043,16.016,114462,0
+TATT.US,D,20070124,000000,16.038,16.248,15.415,15.66,98387,0
+TATT.US,D,20070125,000000,16.016,16.016,14.749,15.043,85575,0
+TATT.US,D,20070126,000000,15.065,15.092,14.308,15.05,58853,0
+TATT.US,D,20070129,000000,15.408,15.73,14.854,15.443,54919,0
+TATT.US,D,20070130,000000,15.421,15.632,15.071,15.582,91608,0
+TATT.US,D,20070131,000000,16.318,16.318,14.987,15.232,52400,0
+TATT.US,D,20070201,000000,15.569,15.793,15.065,15.576,94074,0
+TATT.US,D,20070202,000000,16.087,16.381,15.722,16.248,107657,0
+TATT.US,D,20070205,000000,16.409,16.562,16.115,16.451,114105,0
+TATT.US,D,20070206,000000,17.229,17.992,16.668,17.894,240179,0
+TATT.US,D,20070207,000000,18.145,18.363,17.509,18.034,156589,0
+TATT.US,D,20070208,000000,17.894,19.049,17.859,18.461,138903,0
+TATT.US,D,20070209,000000,18.734,18.734,17.235,17.859,140367,0
+TATT.US,D,20070212,000000,18.034,18.559,17.186,17.732,125826,0
+TATT.US,D,20070213,000000,17.936,18.559,17.929,18.441,158803,0
+TATT.US,D,20070214,000000,18.628,18.706,18.216,18.672,63657,0
+TATT.US,D,20070215,000000,18.65,19.469,18.3,19.189,131847,0
+TATT.US,D,20070216,000000,19.589,19.883,18.839,19.735,106775,0
+TATT.US,D,20070220,000000,19.553,19.952,17.369,17.67,366475,0
+TATT.US,D,20070221,000000,16.991,17.369,15.891,16.15,396576,0
+TATT.US,D,20070222,000000,16.123,16.521,15.8,15.926,185163,0
+TATT.US,D,20070223,000000,16.107,16.268,15.66,16.066,81649,0
+TATT.US,D,20070226,000000,15.996,16.003,14.708,14.708,198167,0
+TATT.US,D,20070227,000000,14.77,16.703,14.749,15.526,377095,0
+TATT.US,D,20070228,000000,15.898,17.509,15.898,17.466,261671,0
+TATT.US,D,20070301,000000,16.779,17.278,16.143,17.025,158449,0
+TATT.US,D,20070302,000000,16.907,17.054,15.807,16.241,127357,0
+TATT.US,D,20070305,000000,15.778,15.778,13.881,14.994,349176,0
+TATT.US,D,20070306,000000,15.477,16.08,15.415,16.066,145019,0
+TATT.US,D,20070307,000000,16.08,16.101,15.533,15.94,31101,0
+TATT.US,D,20070308,000000,16.583,16.808,15.932,15.996,70993,0
+TATT.US,D,20070309,000000,16.107,16.107,15.45,15.778,39660,0
+TATT.US,D,20070312,000000,16.262,16.605,16.115,16.451,52529,0
+TATT.US,D,20070313,000000,16.562,16.948,15.813,16.123,115481,0
+TATT.US,D,20070314,000000,15.94,16.429,15.541,16.409,61797,0
+TATT.US,D,20070315,000000,16.29,16.675,16.185,16.303,45643,0
+TATT.US,D,20070316,000000,16.366,16.634,16.185,16.578,18556,0
+TATT.US,D,20070319,000000,16.668,16.752,16.422,16.583,25616,0
+TATT.US,D,20070320,000000,16.732,16.732,16.262,16.346,24794,0
+TATT.US,D,20070321,000000,16.276,16.969,16.227,16.969,42629,0
+TATT.US,D,20070322,000000,17.158,18.09,16.843,18.069,87771,0
+TATT.US,D,20070323,000000,18.223,18.867,18.202,18.587,71877,0
+TATT.US,D,20070326,000000,18.426,18.706,17.753,18.209,75814,0
+TATT.US,D,20070327,000000,18.271,18.685,18.034,18.467,43526,0
+TATT.US,D,20070328,000000,18.097,18.454,16.332,16.507,225544,0
+TATT.US,D,20070329,000000,16.514,16.514,15.197,15.905,182662,0
+TATT.US,D,20070330,000000,15.632,15.918,14.091,14.728,130512,0
+TATT.US,D,20070402,000000,14.441,14.848,14.322,14.322,77511,0
+TATT.US,D,20070403,000000,14.358,14.875,13.789,14.657,161296,0
+TATT.US,D,20070404,000000,14.708,14.882,14.218,14.42,39880,0
+TATT.US,D,20070405,000000,14.427,14.588,14.182,14.224,29307,0
+TATT.US,D,20070409,000000,14.182,14.673,14.182,14.399,41249,0
+TATT.US,D,20070410,000000,14.399,14.987,14.301,14.813,75636,0
+TATT.US,D,20070411,000000,14.813,15.33,14.147,15.057,65224,0
+TATT.US,D,20070412,000000,15.022,15.289,14.791,15.057,41129,0
+TATT.US,D,20070413,000000,14.987,15.372,14.889,15.015,29521,0
+TATT.US,D,20070416,000000,15.4,15.52,15.092,15.337,55362,0
+TATT.US,D,20070417,000000,15.52,15.722,14.91,14.952,33065,0
+TATT.US,D,20070418,000000,14.882,15.387,14.784,15.359,22370,0
+TATT.US,D,20070419,000000,15.232,15.351,14.266,14.882,56906,0
+TATT.US,D,20070420,000000,14.784,14.791,14.238,14.665,41684,0
+TATT.US,D,20070423,000000,14.708,14.708,12.837,13.573,149587,0
+TATT.US,D,20070424,000000,13.566,13.754,13.027,13.726,41559,0
+TATT.US,D,20070425,000000,13.719,13.944,13.061,13.271,51948,0
+TATT.US,D,20070426,000000,13.082,13.257,12.976,13.075,34203,0
+TATT.US,D,20070427,000000,12.851,13.257,12.837,13.131,26045,0
+TATT.US,D,20070430,000000,13.033,13.033,12.368,12.537,79444,0
+TATT.US,D,20070501,000000,12.256,12.256,11.262,11.857,142766,0
+TATT.US,D,20070502,000000,11.773,12.894,11.709,12.795,59682,0
+TATT.US,D,20070503,000000,13.005,13.251,12.739,12.992,38288,0
+TATT.US,D,20070504,000000,12.935,14.007,12.894,13.306,59791,0
+TATT.US,D,20070507,000000,13.523,13.916,12.781,12.907,62337,0
+TATT.US,D,20070508,000000,12.823,12.907,11.857,12.186,79429,0
+TATT.US,D,20070509,000000,12.045,13.11,12.045,12.9,46460,0
+TATT.US,D,20070510,000000,13.012,13.103,12.368,12.465,30524,0
+TATT.US,D,20070511,000000,12.626,12.683,12.108,12.396,19606,0
+TATT.US,D,20070514,000000,12.396,12.774,12.102,12.277,41280,0
+TATT.US,D,20070515,000000,12.025,12.045,11.135,11.311,164466,0
+TATT.US,D,20070516,000000,11.275,11.556,10.785,11.198,78140,0
+TATT.US,D,20070517,000000,11.093,11.142,10.519,10.932,41075,0
+TATT.US,D,20070518,000000,10.862,11.135,10.807,10.926,14825,0
+TATT.US,D,20070521,000000,10.897,11.486,10.751,11.408,33577,0
+TATT.US,D,20070522,000000,11.346,11.346,10.94,11.303,32273,0
+TATT.US,D,20070523,000000,11.079,11.849,11.044,11.808,36848,0
+TATT.US,D,20070524,000000,11.905,11.905,11.233,11.408,30424,0
+TATT.US,D,20070525,000000,11.857,11.857,11.079,11.64,41432,0
+TATT.US,D,20070529,000000,12.36,15.38,12.36,14.91,1017293,0
+TATT.US,D,20070530,000000,14.231,14.805,13.747,13.867,792349,0
+TATT.US,D,20070531,000000,13.832,14.168,13.601,14,117500,0
+TATT.US,D,20070601,000000,13.986,14.524,13.671,13.734,120137,0
+TATT.US,D,20070604,000000,13.593,13.593,13.005,13.271,175971,0
+TATT.US,D,20070605,000000,13.257,13.418,12.956,12.964,66823,0
+TATT.US,D,20070606,000000,13.593,14.455,13.482,13.601,648660,0
+TATT.US,D,20070607,000000,13.762,13.762,12.676,12.9,185579,0
+TATT.US,D,20070608,000000,12.788,13.09,12.635,12.781,71175,0
+TATT.US,D,20070611,000000,12.733,13.362,12.733,12.964,61502,0
+TATT.US,D,20070612,000000,12.929,13.16,12.48,12.781,63500,0
+TATT.US,D,20070613,000000,12.774,14.104,12.774,13.839,348875,0
+TATT.US,D,20070614,000000,13.656,14.063,13.321,13.377,90803,0
+TATT.US,D,20070615,000000,13.839,13.839,13.411,13.551,42217,0
+TATT.US,D,20070618,000000,13.643,14.973,13.503,14.742,472215,0
+TATT.US,D,20070619,000000,14.685,14.869,14.182,14.483,109031,0
+TATT.US,D,20070620,000000,14.637,14.791,14.154,14.35,90365,0
+TATT.US,D,20070621,000000,14.427,14.427,13.797,14.238,64183,0
+TATT.US,D,20070622,000000,14.161,15.232,13.656,14.777,249876,0
+TATT.US,D,20070625,000000,14.875,14.875,13.804,14.462,130752,0
+TATT.US,D,20070626,000000,14.462,14.462,14.022,14.218,48336,0
+TATT.US,D,20070627,000000,14,14.35,13.804,14.133,67184,0
+TATT.US,D,20070628,000000,14.028,14.197,13.887,14.022,23787,0
+TATT.US,D,20070629,000000,14.189,14.952,14.189,14.455,76788,0
+TATT.US,D,20070702,000000,14.358,15.099,14.084,14.673,130060,0
+TATT.US,D,20070703,000000,14.603,15.75,14.603,15.372,260270,0
+TATT.US,D,20070705,000000,15.898,16.107,15.415,15.548,206474,0
+TATT.US,D,20070706,000000,15.582,15.582,14.952,15.282,86929,0
+TATT.US,D,20070709,000000,15.526,15.926,15.099,15.31,224475,0
+TATT.US,D,20070710,000000,15.31,16.024,14.966,15.316,128591,0
+TATT.US,D,20070711,000000,15.204,15.582,14.399,14.546,239802,0
+TATT.US,D,20070712,000000,14.58,14.875,13.789,14.742,225830,0
+TATT.US,D,20070713,000000,14.7,15.001,14.58,14.834,62012,0
+TATT.US,D,20070716,000000,14.511,15.232,14.427,14.665,116041,0
+TATT.US,D,20070717,000000,14.644,14.693,13.937,14.273,133186,0
+TATT.US,D,20070718,000000,14.063,14.35,13.405,13.734,102608,0
+TATT.US,D,20070719,000000,14.322,14.665,13.902,14.42,143965,0
+TATT.US,D,20070720,000000,14.553,14.616,13.734,13.895,83351,0
+TATT.US,D,20070723,000000,13.887,13.929,13.566,13.832,70761,0
+TATT.US,D,20070724,000000,13.615,13.804,12.662,12.823,130778,0
+TATT.US,D,20070725,000000,12.964,13.292,11.738,12.018,131862,0
+TATT.US,D,20070726,000000,11.688,12.018,11.402,11.913,92892,0
+TATT.US,D,20070727,000000,11.905,11.955,11.458,11.556,36386,0
+TATT.US,D,20070730,000000,11.633,12.054,10.932,11.773,98120,0
+TATT.US,D,20070731,000000,11.975,11.975,11.135,11.227,62185,0
+TATT.US,D,20070801,000000,11.079,11.275,10.708,10.905,77681,0
+TATT.US,D,20070802,000000,10.946,11.248,10.743,11.219,51284,0
+TATT.US,D,20070803,000000,11.366,11.366,10.575,10.638,62125,0
+TATT.US,D,20070806,000000,10.4,10.855,10.12,10.785,110135,0
+TATT.US,D,20070807,000000,10.687,10.841,10.561,10.673,32420,0
+TATT.US,D,20070808,000000,10.765,11.254,10.057,10.281,143162,0
+TATT.US,D,20070809,000000,10.099,10.301,9.3849,9.799,153345,0
+TATT.US,D,20070810,000000,9.392,9.875,9.2589,9.3696,75419,0
+TATT.US,D,20070813,000000,9.7,10.59,9.4685,10.057,123492,0
+TATT.US,D,20070814,000000,10.309,10.996,9.567,9.84,84852,0
+TATT.US,D,20070815,000000,10,10.064,9.707,9.84,39237,0
+TATT.US,D,20070816,000000,9.77,9.77,8.8875,9.518,88164,0
+TATT.US,D,20070817,000000,9.854,10.134,9.65,9.672,58873,0
+TATT.US,D,20070820,000000,9.938,9.966,9.567,9.721,28634,0
+TATT.US,D,20070821,000000,9.889,10.099,9.3147,9.65,60252,0
+TATT.US,D,20070822,000000,9.763,10.092,9.594,9.987,87147,0
+TATT.US,D,20070823,000000,10.156,10.266,9.4334,9.728,66090,0
+TATT.US,D,20070824,000000,9.77,9.916,9.714,9.91,30224,0
+TATT.US,D,20070827,000000,9.783,10.183,9.783,10.029,39519,0
+TATT.US,D,20070828,000000,10.078,10.148,9.755,9.875,36621,0
+TATT.US,D,20070829,000000,9.959,10.456,9.581,9.819,93402,0
+TATT.US,D,20070830,000000,9.881,10.036,9.819,9.979,42180,0
+TATT.US,D,20070831,000000,10.12,10.12,9.679,9.819,60743,0
+TATT.US,D,20070904,000000,9.728,10.427,9.728,10.295,85488,0
+TATT.US,D,20070905,000000,10.225,10.225,9.804,10.043,62843,0
+TATT.US,D,20070906,000000,10.015,10.113,9.819,9.861,26004,0
+TATT.US,D,20070907,000000,9.84,9.84,9.3849,9.51,64502,0
+TATT.US,D,20070910,000000,9.539,9.693,9.2445,9.3147,35574,0
+TATT.US,D,20070911,000000,9.392,9.51,8.838,8.9288,109167,0
+TATT.US,D,20070912,000000,8.9018,9.1186,8.6419,8.6977,72509,0
+TATT.US,D,20070913,000000,8.7328,8.7534,8.4527,8.4879,77489,0
+TATT.US,D,20070914,000000,8.7966,8.7966,8.2151,8.3063,132195,0
+TATT.US,D,20070917,000000,8.3124,8.3967,7.9623,8.0189,110181,0
+TATT.US,D,20070918,000000,8.0956,8.481,8.0542,8.4182,70263,0
+TATT.US,D,20070919,000000,8.4251,8.6005,8.2075,8.3691,29322,0
+TATT.US,D,20070920,000000,8.3553,8.3553,7.9845,8.0259,55915,0
+TATT.US,D,20070921,000000,8.1592,8.6707,8.0327,8.6707,43071,0
+TATT.US,D,20070924,000000,8.6563,8.8173,8.4742,8.5861,43085,0
+TATT.US,D,20070925,000000,8.6077,9.3489,8.6005,9.3075,134536,0
+TATT.US,D,20070926,000000,9.3696,9.4685,9.1258,9.1879,76868,0
+TATT.US,D,20070927,000000,9.2589,9.2589,9.0341,9.0341,30438,0
+TATT.US,D,20070928,000000,9.1114,9.658,9.1042,9.559,45134,0
+TATT.US,D,20071001,000000,9.638,9.973,9.4541,9.854,67952,0
+TATT.US,D,20071002,000000,9.854,9.959,9.4757,9.763,64458,0
+TATT.US,D,20071003,000000,9.65,9.65,9.4055,9.524,29916,0
+TATT.US,D,20071004,000000,9.51,10.281,9.3983,10.211,98974,0
+TATT.US,D,20071005,000000,10.204,10.33,10.057,10.161,63345,0
+TATT.US,D,20071008,000000,10.176,10.673,10.176,10.372,39600,0
+TATT.US,D,20071009,000000,10.477,11.324,10.427,11.03,141263,0
+TATT.US,D,20071010,000000,11.17,11.219,10.547,10.8,73051,0
+TATT.US,D,20071011,000000,11.072,11.262,10.393,10.435,71652,0
+TATT.US,D,20071012,000000,10.33,11.114,10.33,11.009,32657,0
+TATT.US,D,20071015,000000,11.374,11.423,10.512,10.765,146779,0
+TATT.US,D,20071016,000000,10.638,11.17,10.59,10.785,28434,0
+TATT.US,D,20071017,000000,11.219,11.233,10.415,10.568,47972,0
+TATT.US,D,20071018,000000,10.491,10.575,10.19,10.309,30058,0
+TATT.US,D,20071019,000000,10.211,10.407,9.846,9.931,51275,0
+TATT.US,D,20071022,000000,9.903,10.751,9.581,10.506,125989,0
+TATT.US,D,20071023,000000,10.603,11.163,10.33,10.554,43678,0
+TATT.US,D,20071024,000000,10.497,10.497,9.804,10.246,42247,0
+TATT.US,D,20071025,000000,10.372,10.506,10.169,10.491,14521,0
+TATT.US,D,20071026,000000,10.673,10.673,10.197,10.197,13738,0
+TATT.US,D,20071029,000000,10.289,10.506,10.161,10.161,34081,0
+TATT.US,D,20071030,000000,10.161,10.274,9.846,10.029,28774,0
+TATT.US,D,20071031,000000,10.036,10.204,9.826,10.161,59540,0
+TATT.US,D,20071101,000000,9.91,10.204,9.581,9.609,35325,0
+TATT.US,D,20071102,000000,9.811,9.875,9.587,9.615,15570,0
+TATT.US,D,20071105,000000,9.594,10.099,9.3983,9.783,21529,0
+TATT.US,D,20071106,000000,9.854,9.931,9.4541,9.721,38415,0
+TATT.US,D,20071107,000000,9.63,9.804,9.581,9.707,22307,0
+TATT.US,D,20071108,000000,9.875,9.944,9.638,9.707,70675,0
+TATT.US,D,20071109,000000,9.826,9.979,9.4829,9.567,29928,0
+TATT.US,D,20071112,000000,9.1465,9.609,9.1465,9.559,22037,0
+TATT.US,D,20071113,000000,9.672,9.994,9.594,9.994,36012,0
+TATT.US,D,20071114,000000,9.889,10.421,9.889,10.218,37884,0
+TATT.US,D,20071115,000000,10.946,12.739,10.519,11.275,273918,0
+TATT.US,D,20071116,000000,11.352,11.696,10.946,11.275,37693,0
+TATT.US,D,20071119,000000,11.381,11.381,10.722,10.785,33800,0
+TATT.US,D,20071120,000000,10.807,10.961,10.596,10.617,25441,0
+TATT.US,D,20071121,000000,10.45,10.45,10.029,10.26,24266,0
+TATT.US,D,20071123,000000,10.266,10.506,10.105,10.26,14822,0
+TATT.US,D,20071126,000000,10.506,10.506,9.658,10.295,51629,0
+TATT.US,D,20071127,000000,10.47,10.47,9.881,10.14,24913,0
+TATT.US,D,20071128,000000,10.232,10.667,10.169,10.281,24111,0
+TATT.US,D,20071129,000000,10.26,10.638,10.015,10.099,14588,0
+TATT.US,D,20071130,000000,10.336,10.506,10.064,10.47,16463,0
+TATT.US,D,20071203,000000,10.491,10.554,10.14,10.254,12110,0
+TATT.US,D,20071204,000000,10.611,10.855,10.442,10.73,21880,0
+TATT.US,D,20071205,000000,11.03,11.135,10.8,10.813,19984,0
+TATT.US,D,20071206,000000,10.961,11.101,10.435,10.491,11847,0
+TATT.US,D,20071207,000000,10.506,10.506,10.225,10.506,9714,0
+TATT.US,D,20071210,000000,10.708,10.855,10.603,10.855,14604,0
+TATT.US,D,20071211,000000,10.834,10.834,10.379,10.47,11975,0
+TATT.US,D,20071212,000000,10.596,10.855,10.547,10.596,8332,0
+TATT.US,D,20071213,000000,10.4,10.4,10.036,10.05,7209,0
+TATT.US,D,20071214,000000,10.008,10.085,9.889,9.994,10280,0
+TATT.US,D,20071217,000000,9.966,9.966,9.532,9.532,12454,0
+TATT.US,D,20071218,000000,9.602,9.875,9.602,9.755,9144,0
+TATT.US,D,20071219,000000,9.799,10.05,9.679,9.679,5497,0
+TATT.US,D,20071220,000000,9.665,9.875,9.3354,9.755,6681,0
+TATT.US,D,20071221,000000,9.665,9.777,9.658,9.735,9202,0
+TATT.US,D,20071224,000000,9.721,9.973,9.559,9.714,106523,0
+TATT.US,D,20071226,000000,9.581,9.944,9.3075,9.504,38670,0
+TATT.US,D,20071227,000000,9.4829,9.4892,9.2796,9.3219,14598,0
+TATT.US,D,20071228,000000,9.4541,9.4541,9.2589,9.2796,10224,0
+TATT.US,D,20071231,000000,9.2931,9.3426,9.1393,9.1951,18188,0
+TATT.US,D,20080102,000000,9.567,9.594,9.4622,9.4622,8922,0
+TATT.US,D,20080103,000000,9.3219,9.574,9.1186,9.1951,4423,0
+TATT.US,D,20080104,000000,9.4406,9.4406,9.0341,9.0763,5690,0
+TATT.US,D,20080107,000000,8.9783,8.9783,7.4511,8.3906,35900,0
+TATT.US,D,20080108,000000,8.4036,8.4036,7.7041,7.8228,48506,0
+TATT.US,D,20080109,000000,7.4864,7.7109,7.0944,7.2694,56898,0
+TATT.US,D,20080110,000000,7.4236,7.4236,6.9333,7.1644,51456,0
+TATT.US,D,20080111,000000,7.1711,7.1711,6.9333,7.1227,21975,0
+TATT.US,D,20080114,000000,7.0454,7.2834,6.8142,7.0174,78132,0
+TATT.US,D,20080115,000000,6.9614,7.0944,6.9194,7.0104,7004,0
+TATT.US,D,20080116,000000,7.0104,7.1995,6.7233,7.0664,45825,0
+TATT.US,D,20080117,000000,7.0035,7.0035,6.6743,6.7162,28563,0
+TATT.US,D,20080118,000000,6.9263,6.9263,6.6392,6.9124,19104,0
+TATT.US,D,20080122,000000,6.4851,6.6812,6.429,6.5201,13554,0
+TATT.US,D,20080123,000000,6.443,6.7933,6.1559,6.7933,34262,0
+TATT.US,D,20080124,000000,6.7093,6.9333,6.7093,6.7722,8540,0
+TATT.US,D,20080125,000000,6.7582,6.7652,6.3451,6.3451,52533,0
+TATT.US,D,20080128,000000,6.2049,6.443,6.1419,6.219,30861,0
+TATT.US,D,20080129,000000,6.443,6.6462,6.282,6.282,28232,0
+TATT.US,D,20080130,000000,6.4991,6.8212,6.31,6.3871,13855,0
+TATT.US,D,20080131,000000,6.6812,6.6812,6.2049,6.2049,36202,0
+TATT.US,D,20080201,000000,6.3521,6.6462,6.2961,6.5552,12320,0
+TATT.US,D,20080204,000000,6.7373,6.8283,6.5972,6.7513,34848,0
+TATT.US,D,20080205,000000,6.5902,6.7582,6.5481,6.7302,5126,0
+TATT.US,D,20080206,000000,6.6602,6.6602,6.198,6.3381,26454,0
+TATT.US,D,20080207,000000,6.331,6.3591,6.2541,6.3451,15986,0
+TATT.US,D,20080208,000000,6.331,6.4011,6.0929,6.3591,16495,0
+TATT.US,D,20080211,000000,6.31,6.4361,6.191,6.2681,7818,0
+TATT.US,D,20080212,000000,6.3521,6.5062,6.24,6.4011,11684,0
+TATT.US,D,20080213,000000,6.4991,6.5062,6.324,6.4641,13636,0
+TATT.US,D,20080214,000000,6.331,6.4711,6.3031,6.3031,3283,0
+TATT.US,D,20080215,000000,6.3031,6.3031,6.135,6.1629,6283,0
+TATT.US,D,20080219,000000,6.17,6.3031,6.1629,6.17,8722,0
+TATT.US,D,20080220,000000,6.1629,6.3731,6.1629,6.17,11682,0
+TATT.US,D,20080221,000000,6.177,6.3031,6.177,6.226,2855,0
+TATT.US,D,20080222,000000,6.3031,6.3031,6.058,6.065,7757,0
+TATT.US,D,20080225,000000,6.0859,6.1629,5.9529,6.0719,14806,0
+TATT.US,D,20080226,000000,6.0789,6.198,6.0229,6.17,18134,0
+TATT.US,D,20080227,000000,6.1139,6.135,6.03,6.0439,6871,0
+TATT.US,D,20080228,000000,6.051,6.1629,6.0089,6.1629,14902,0
+TATT.US,D,20080229,000000,6.1419,6.149,5.9529,6.0929,5806,0
+TATT.US,D,20080303,000000,5.9669,6.0719,5.8688,5.8688,21262,0
+TATT.US,D,20080304,000000,5.8688,5.8898,5.8479,5.8479,2569,0
+TATT.US,D,20080305,000000,5.8828,5.9458,5.6727,5.7428,15948,0
+TATT.US,D,20080306,000000,5.7987,5.7987,5.6937,5.6937,2427,0
+TATT.US,D,20080307,000000,5.7077,5.7289,5.4626,5.4976,11865,0
+TATT.US,D,20080310,000000,5.4696,5.4836,5.1475,5.1545,12869,0
+TATT.US,D,20080311,000000,5.3085,5.3856,5.2035,5.3716,68164,0
+TATT.US,D,20080312,000000,5.4276,5.5746,5.3786,5.4906,24327,0
+TATT.US,D,20080313,000000,5.4276,5.4416,5.4137,5.4416,3656,0
+TATT.US,D,20080314,000000,5.4416,5.5886,5.2875,5.3226,22268,0
+TATT.US,D,20080317,000000,5.3156,5.3156,4.8463,5.1125,56080,0
+TATT.US,D,20080318,000000,5.2875,5.6027,5.1755,5.6027,163185,0
+TATT.US,D,20080319,000000,5.5256,5.6727,5.4066,5.4066,57981,0
+TATT.US,D,20080320,000000,5.5187,5.5957,5.4486,5.5957,27210,0
+TATT.US,D,20080324,000000,5.8058,6.0229,5.7358,5.9879,113016,0
+TATT.US,D,20080325,000000,6.3731,6.8353,6.24,6.7933,146179,0
+TATT.US,D,20080326,000000,6.7513,6.8983,6.5201,6.8983,59442,0
+TATT.US,D,20080327,000000,6.8142,6.8283,6.7582,6.7582,2785,0
+TATT.US,D,20080328,000000,6.7582,6.7582,6.6462,6.6462,1856,0
+TATT.US,D,20080331,000000,6.8142,6.8142,6.324,6.324,3220,0
+TATT.US,D,20080401,000000,6.6042,6.7233,6.4781,6.5832,38803,0
+TATT.US,D,20080402,000000,6.3731,6.7022,6.3731,6.4501,4528,0
+TATT.US,D,20080403,000000,6.3801,6.5131,6.3031,6.5062,13836,0
+TATT.US,D,20080404,000000,6.4081,6.7792,6.3451,6.6462,9828,0
+TATT.US,D,20080407,000000,6.5621,6.7863,6.3661,6.3941,571,0
+TATT.US,D,20080409,000000,6.4151,6.4151,6.0229,6.331,8614,0
+TATT.US,D,20080411,000000,6.1279,6.1279,6.1279,6.1279,219,0
+TATT.US,D,20080414,000000,6.3451,6.3451,6.3451,6.3451,286,0
+TATT.US,D,20080415,000000,6.4151,6.4711,6.2049,6.2049,23726,0
+TATT.US,D,20080416,000000,6.4851,6.6042,6.2469,6.4641,19041,0
+TATT.US,D,20080417,000000,6.3031,6.3521,6.1559,6.1559,7015,0
+TATT.US,D,20080418,000000,6.3031,6.3031,6.212,6.2681,2427,0
+TATT.US,D,20080421,000000,6.3031,6.3731,6.0859,6.289,14496,0
+TATT.US,D,20080422,000000,6.3031,6.3031,6.1139,6.184,5426,0
+TATT.US,D,20080423,000000,6.0789,6.1279,6.0719,6.0789,1713,0
+TATT.US,D,20080424,000000,6.051,6.058,5.9038,5.9038,5112,0
+TATT.US,D,20080425,000000,5.9178,6.1419,5.8969,6.016,5348,0
+TATT.US,D,20080428,000000,5.9529,6.016,5.9389,5.9458,2353,0
+TATT.US,D,20080429,000000,5.9529,5.9529,5.6937,5.6937,6425,0
+TATT.US,D,20080430,000000,5.7777,5.9879,5.7777,5.9598,6054,0
+TATT.US,D,20080501,000000,5.7289,5.7708,5.0425,5.4276,39984,0
+TATT.US,D,20080502,000000,5.4416,5.5886,5.4416,5.5256,16338,0
+TATT.US,D,20080505,000000,5.6727,5.9529,5.6727,5.9458,7363,0
+TATT.US,D,20080506,000000,5.9178,5.9178,5.7428,5.7777,7996,0
+TATT.US,D,20080507,000000,6.1139,6.1139,5.6448,6.0089,16130,0
+TATT.US,D,20080508,000000,5.9598,6.1069,5.8548,5.8548,4998,0
+TATT.US,D,20080509,000000,5.8688,5.8688,5.8479,5.8479,6140,0
+TATT.US,D,20080512,000000,5.9249,6.1279,5.9038,6.0929,12162,0
+TATT.US,D,20080513,000000,6.051,6.051,5.9529,6.0089,2186,0
+TATT.US,D,20080514,000000,6.1279,6.3031,5.9879,6.198,10956,0
+TATT.US,D,20080515,000000,6.065,6.212,5.7847,6.0719,7425,0
+TATT.US,D,20080516,000000,5.9038,5.9038,5.7428,5.8058,24572,0
+TATT.US,D,20080519,000000,5.7077,5.8267,5.6097,5.6097,24820,0
+TATT.US,D,20080520,000000,5.6027,5.8828,5.4346,5.8128,16278,0
+TATT.US,D,20080521,000000,5.7568,5.7568,5.5817,5.6657,16419,0
+TATT.US,D,20080522,000000,5.6727,5.6937,5.6027,5.6518,11147,0
+TATT.US,D,20080523,000000,5.5817,5.6587,5.4836,5.6377,8227,0
+TATT.US,D,20080527,000000,5.5607,5.5607,5.3926,5.3926,19086,0
+TATT.US,D,20080528,000000,5.3576,5.6377,5.3576,5.5536,3144,0
+TATT.US,D,20080529,000000,5.5886,5.5886,5.4767,5.4976,10789,0
+TATT.US,D,20080530,000000,5.4137,5.5536,5.3926,5.5327,5283,0
+TATT.US,D,20080602,000000,5.4137,5.5746,5.3926,5.5396,4433,0
+TATT.US,D,20080603,000000,5.3926,5.5677,5.3926,5.5187,4601,0
+TATT.US,D,20080604,000000,5.5187,5.5187,5.1824,5.3015,11715,0
+TATT.US,D,20080605,000000,5.2385,5.4626,5.1475,5.3015,3712,0
+TATT.US,D,20080609,000000,5.3226,5.3226,5.2525,5.2525,7139,0
+TATT.US,D,20080610,000000,5.1475,5.1475,4.7483,4.9794,9175,0
+TATT.US,D,20080611,000000,5.0075,5.0075,4.8323,4.8532,7740,0
+TATT.US,D,20080612,000000,4.9584,4.9584,4.7273,4.7973,6373,0
+TATT.US,D,20080613,000000,4.7343,4.9024,4.7273,4.8463,3363,0
+TATT.US,D,20080616,000000,4.8883,4.8953,4.7273,4.7273,7133,0
+TATT.US,D,20080617,000000,4.9024,4.9303,4.6923,4.6923,6276,0
+TATT.US,D,20080618,000000,4.6573,5.1615,4.6573,4.8532,18106,0
+TATT.US,D,20080619,000000,4.7903,4.7903,4.6993,4.7554,628,0
+TATT.US,D,20080620,000000,4.6573,4.7203,4.6573,4.7203,571,0
+TATT.US,D,20080623,000000,4.6432,4.6432,4.4051,4.4471,16967,0
+TATT.US,D,20080624,000000,4.3351,4.3351,3.9359,3.9429,18363,0
+TATT.US,D,20080625,000000,3.9569,3.971,3.7468,3.9569,10933,0
+TATT.US,D,20080626,000000,3.8238,3.9849,3.8168,3.8238,14735,0
+TATT.US,D,20080627,000000,3.8519,3.9219,3.8238,3.8869,3141,0
+TATT.US,D,20080630,000000,3.8869,3.9219,3.7189,3.8238,15806,0
+TATT.US,D,20080701,000000,3.6698,3.8658,3.6698,3.8519,2855,0
+TATT.US,D,20080702,000000,3.9078,3.9429,3.6558,3.8728,5673,0
+TATT.US,D,20080703,000000,3.7258,3.8588,3.6488,3.8098,8406,0
+TATT.US,D,20080707,000000,3.8379,3.8588,3.6768,3.7958,10791,0
+TATT.US,D,20080708,000000,3.7679,3.7679,3.6348,3.6977,4141,0
+TATT.US,D,20080709,000000,3.8028,3.8519,3.8028,3.8519,1870,0
+TATT.US,D,20080710,000000,3.8379,3.8588,3.6908,3.7468,1827,0
+TATT.US,D,20080711,000000,3.6137,3.6977,3.6067,3.6768,3855,0
+TATT.US,D,20080714,000000,3.7748,3.8519,3.7748,3.8448,1786,0
+TATT.US,D,20080715,000000,3.7468,3.7468,3.7468,3.7468,286,0
+TATT.US,D,20080716,000000,3.8728,3.8869,3.7609,3.8869,5001,0
+TATT.US,D,20080717,000000,4.0269,4.0269,3.7818,3.8869,7912,0
+TATT.US,D,20080718,000000,4.02,4.02,3.9498,3.9569,2934,0
+TATT.US,D,20080721,000000,4.076,4.195,3.8658,3.9219,4711,0
+TATT.US,D,20080722,000000,3.7887,3.8519,3.7887,3.8519,1559,0
+TATT.US,D,20080723,000000,4.076,4.111,4.076,4.111,1713,0
+TATT.US,D,20080724,000000,3.971,4.202,3.971,4.083,12650,0
+TATT.US,D,20080725,000000,4.069,4.202,3.9289,4.181,4427,0
+TATT.US,D,20080728,000000,4.125,4.1319,3.9919,4.1179,3238,0
+TATT.US,D,20080729,000000,3.9919,4.048,3.9779,4.048,5804,0
+TATT.US,D,20080730,000000,3.9429,3.9919,3.7118,3.9009,16038,0
+TATT.US,D,20080731,000000,3.8728,3.9359,3.8588,3.9149,5940,0
+TATT.US,D,20080801,000000,3.8869,3.9639,3.8869,3.9639,3283,0
+TATT.US,D,20080804,000000,4.048,4.048,3.8938,3.9078,5940,0
+TATT.US,D,20080805,000000,3.9989,4.041,3.9219,4.0269,8975,0
+TATT.US,D,20080806,000000,3.9359,4.125,3.9359,4.125,4293,0
+TATT.US,D,20080807,000000,4.097,4.111,4.0269,4.048,8054,0
+TATT.US,D,20080808,000000,4.0269,4.23,4.0269,4.202,2788,0
+TATT.US,D,20080811,000000,4.3772,4.3772,4.2861,4.2861,714,0
+TATT.US,D,20080812,000000,4.251,4.3561,4.251,4.3561,4700,0
+TATT.US,D,20080813,000000,4.4122,4.4122,4.3071,4.3071,9788,0
+TATT.US,D,20080814,000000,4.3631,4.3631,4.3351,4.3421,1713,0
+TATT.US,D,20080815,000000,4.2931,4.8604,4.2931,4.7273,24424,0
+TATT.US,D,20080818,000000,4.7203,4.7203,4.4122,4.4402,20117,0
+TATT.US,D,20080819,000000,4.4122,4.4122,4.3421,4.3561,5063,0
+TATT.US,D,20080820,000000,4.3071,4.3071,4.216,4.2721,5148,0
+TATT.US,D,20080821,000000,4.3001,4.4542,4.3001,4.4122,2227,0
+TATT.US,D,20080822,000000,4.4471,4.4471,4.4191,4.4191,428,0
+TATT.US,D,20080825,000000,4.223,4.3491,4.223,4.251,1142,0
+TATT.US,D,20080826,000000,4.3211,4.3281,4.2441,4.3281,3372,0
+TATT.US,D,20080827,000000,4.314,4.314,4.279,4.2931,2487,0
+TATT.US,D,20080828,000000,4.3772,4.3772,4.3772,4.3772,142,0
+TATT.US,D,20080829,000000,4.4681,4.5382,4.3631,4.3631,2956,0
+TATT.US,D,20080902,000000,4.5592,4.5942,4.4821,4.5942,4875,0
+TATT.US,D,20080903,000000,4.5592,4.5732,4.5521,4.5732,7568,0
+TATT.US,D,20080904,000000,4.5592,4.5592,4.4751,4.4751,571,0
+TATT.US,D,20080905,000000,4.4542,4.4542,4.4471,4.4471,1289,0
+TATT.US,D,20080908,000000,4.8323,4.9024,4.4892,4.8183,14231,0
+TATT.US,D,20080909,000000,5.2525,5.2875,5.0214,5.1545,37888,0
+TATT.US,D,20080910,000000,5.1475,5.2175,5.1125,5.1895,7139,0
+TATT.US,D,20080911,000000,5.0915,5.1334,4.9864,5.1194,5144,0
+TATT.US,D,20080915,000000,5.2385,5.2735,4.8323,5.1194,18103,0
+TATT.US,D,20080916,000000,5.1194,5.1404,4.9373,5.1334,17893,0
+TATT.US,D,20080917,000000,4.9094,5.0425,4.5241,4.7063,12966,0
+TATT.US,D,20080918,000000,4.7414,5.0425,4.2861,4.9164,12116,0
+TATT.US,D,20080919,000000,4.9723,4.9723,4.7343,4.7973,17066,0
+TATT.US,D,20080922,000000,4.8953,4.9584,4.5312,4.7693,6840,0
+TATT.US,D,20080923,000000,5.2946,5.4416,5.1824,5.2385,92407,0
+TATT.US,D,20080924,000000,5.3997,5.7708,5.3997,5.6587,61515,0
+TATT.US,D,20080925,000000,5.7638,5.7708,5.6027,5.7008,32011,0
+TATT.US,D,20080926,000000,5.7498,5.7847,5.5467,5.6518,35973,0
+TATT.US,D,20080929,000000,5.6377,5.6377,4.9794,5.0144,13117,0
+TATT.US,D,20080930,000000,5.2175,5.4976,5.1684,5.2806,8755,0
+TATT.US,D,20081001,000000,5.5187,5.5187,5.2806,5.3015,2709,0
+TATT.US,D,20081002,000000,5.0285,5.4206,5.0075,5.4206,1570,0
+TATT.US,D,20081003,000000,5.4206,5.4276,5.0775,5.0775,6707,0
+TATT.US,D,20081006,000000,4.8463,4.9024,3.8869,4.104,49966,0
+TATT.US,D,20081007,000000,4.265,4.5521,3.6768,3.7329,18457,0
+TATT.US,D,20081008,000000,3.8448,3.8658,3.6838,3.7258,34371,0
+TATT.US,D,20081009,000000,3.8658,4.02,3.7048,3.7258,14422,0
+TATT.US,D,20081010,000000,3.5227,3.6207,2.8713,3.4946,38421,0
+TATT.US,D,20081013,000000,4.0269,4.3421,3.6838,4.1319,20138,0
+TATT.US,D,20081014,000000,4.5382,4.5382,4.09,4.2931,15514,0
+TATT.US,D,20081015,000000,4.202,4.4821,3.7958,4.1459,4691,0
+TATT.US,D,20081016,000000,3.8519,4.083,3.8519,4.0269,5527,0
+TATT.US,D,20081017,000000,4.09,4.097,4.0269,4.09,7358,0
+TATT.US,D,20081020,000000,4.006,4.125,3.8519,4.048,8238,0
+TATT.US,D,20081021,000000,4.062,4.188,3.9569,4.1319,4082,0
+TATT.US,D,20081022,000000,3.7468,4.111,3.6977,3.8869,6985,0
+TATT.US,D,20081023,000000,3.8869,4.111,3.8588,3.8658,19419,0
+TATT.US,D,20081024,000000,4.0129,4.0129,3.5087,3.8799,7123,0
+TATT.US,D,20081027,000000,3.9289,3.9289,3.6277,3.9009,3712,0
+TATT.US,D,20081028,000000,3.8519,3.8519,3.6908,3.8448,3269,0
+TATT.US,D,20081029,000000,3.8238,3.8238,3.7539,3.8098,2152,0
+TATT.US,D,20081030,000000,3.7329,3.7329,3.5717,3.5998,5378,0
+TATT.US,D,20081031,000000,3.5717,3.8448,3.5717,3.6838,5036,0
+TATT.US,D,20081103,000000,3.6418,3.6418,3.5717,3.5717,5983,0
+TATT.US,D,20081104,000000,3.6418,3.6418,3.5367,3.5577,6945,0
+TATT.US,D,20081105,000000,3.5717,3.6418,3.5508,3.6067,3663,0
+TATT.US,D,20081106,000000,3.6418,3.6418,3.2216,3.2846,8070,0
+TATT.US,D,20081107,000000,3.4037,3.4106,3.3056,3.3406,2927,0
+TATT.US,D,20081110,000000,3.3897,3.6418,3.3406,3.6348,4383,0
+TATT.US,D,20081111,000000,3.6418,3.6418,3.2565,3.5367,2464,0
+TATT.US,D,20081112,000000,3.5296,3.5367,3.1655,3.4318,3049,0
+TATT.US,D,20081113,000000,3.4318,3.4318,3.4318,3.4318,142,0
+TATT.US,D,20081114,000000,3.3686,3.3967,3.3406,3.3406,804,0
+TATT.US,D,20081117,000000,3.3897,3.3967,3.1585,3.1585,4857,0
+TATT.US,D,20081118,000000,3.1724,3.3196,3.1724,3.3196,428,0
+TATT.US,D,20081119,000000,3.1724,3.1724,3.1724,3.1724,1754,0
+TATT.US,D,20081120,000000,3.1724,3.1724,3.1724,3.1724,2837,0
+TATT.US,D,20081121,000000,3.1865,3.4667,2.9484,3.4667,1142,0
+TATT.US,D,20081124,000000,3.1724,3.3546,3.1724,3.3546,4213,0
+TATT.US,D,20081125,000000,3.1515,3.1724,3.1515,3.1724,2999,0
+TATT.US,D,20081126,000000,3.1865,3.1865,3.1515,3.1585,3114,0
+TATT.US,D,20081128,000000,3.3477,3.3477,3.3477,3.3477,428,0
+TATT.US,D,20081201,000000,2.9904,3.2565,2.9414,3.2565,1570,0
+TATT.US,D,20081202,000000,3.2495,3.2495,2.9835,3.1166,1856,0
+TATT.US,D,20081203,000000,2.9764,3.2285,2.9764,3.1865,1769,0
+TATT.US,D,20081204,000000,2.9414,3.4247,2.9414,3.4177,6196,0
+TATT.US,D,20081208,000000,3.3056,3.4946,3.2706,3.2915,5088,0
+TATT.US,D,20081209,000000,2.9764,3.2636,2.9764,3.1515,3765,0
+TATT.US,D,20081210,000000,3.2216,3.2216,3.0115,3.0115,5457,0
+TATT.US,D,20081211,000000,3.0115,3.0115,2.9764,2.9764,714,0
+TATT.US,D,20081212,000000,3.1796,3.1865,2.8363,3.1375,2569,0
+TATT.US,D,20081215,000000,2.8784,3.1445,2.8784,3.1026,2599,0
+TATT.US,D,20081216,000000,2.9134,2.9134,2.9134,2.9134,142,0
+TATT.US,D,20081217,000000,2.9134,2.9134,2.8363,2.8924,12960,0
+TATT.US,D,20081218,000000,2.8713,2.8713,2.8573,2.8573,1607,0
+TATT.US,D,20081219,000000,2.8083,2.9134,2.8013,2.8013,13611,0
+TATT.US,D,20081222,000000,2.8013,2.9134,2.8013,2.8294,10151,0
+TATT.US,D,20081223,000000,2.8154,2.8924,2.8013,2.8504,2012,0
+TATT.US,D,20081224,000000,2.8504,3.1026,2.8504,3.0885,15932,0
+TATT.US,D,20081226,000000,3.0815,3.1865,3.0115,3.1865,24495,0
+TATT.US,D,20081229,000000,3.0885,3.2216,2.9904,3.2216,13696,0
+TATT.US,D,20081230,000000,3.0185,3.1515,2.9904,3.1166,3228,0
+TATT.US,D,20081231,000000,3.0815,3.2356,2.9484,3.2145,18446,0
+TATT.US,D,20090102,000000,3.2846,3.5016,3.2846,3.5016,3624,0
+TATT.US,D,20090105,000000,3.5016,3.7468,3.4946,3.5717,5593,0
+TATT.US,D,20090106,000000,3.7118,3.7398,3.5296,3.7189,7840,0
+TATT.US,D,20090107,000000,3.7818,3.7818,3.5577,3.5577,3569,0
+TATT.US,D,20090108,000000,3.5367,3.5367,3.5367,3.5367,644,0
+TATT.US,D,20090109,000000,3.4318,3.4318,3.4318,3.4318,2141,0
+TATT.US,D,20090112,000000,3.4387,3.5998,3.4387,3.4946,5782,0
+TATT.US,D,20090114,000000,3.4667,3.4667,3.4318,3.4318,843,0
+TATT.US,D,20090115,000000,3.2915,3.2915,3.2915,3.2915,1500,0
+TATT.US,D,20090116,000000,3.3477,3.5296,3.2285,3.5296,2285,0
+TATT.US,D,20090120,000000,3.5016,3.5016,3.4946,3.4946,929,0
+TATT.US,D,20090121,000000,3.2145,3.4596,3.2145,3.4318,3143,0
+TATT.US,D,20090122,000000,3.4247,3.4247,3.4247,3.4247,142,0
+TATT.US,D,20090123,000000,3.2425,3.3616,3.2145,3.3616,2718,0
+TATT.US,D,20090126,000000,3.2075,3.2145,3.0535,3.0815,4784,0
+TATT.US,D,20090127,000000,3.0815,3.1724,3.0815,3.1166,4855,0
+TATT.US,D,20090128,000000,3.0535,3.1235,2.9764,3.1235,8656,0
+TATT.US,D,20090129,000000,3.2005,3.3616,3.1935,3.2565,1823,0
+TATT.US,D,20090130,000000,3.3546,3.3616,3.3546,3.3616,533,0
+TATT.US,D,20090202,000000,3.1796,3.3756,3.1796,3.3056,3335,0
+TATT.US,D,20090203,000000,3.4106,3.4177,3.3406,3.3616,5910,0
+TATT.US,D,20090204,000000,3.3266,3.5016,3.3266,3.3686,8793,0
+TATT.US,D,20090205,000000,3.6067,3.6067,3.4106,3.4318,12542,0
+TATT.US,D,20090206,000000,3.5857,3.5857,3.5296,3.5787,3497,0
+TATT.US,D,20090209,000000,3.5998,3.6418,3.4667,3.5717,13423,0
+TATT.US,D,20090210,000000,3.5717,3.5717,3.4946,3.4946,3418,0
+TATT.US,D,20090211,000000,3.5296,3.5296,3.5296,3.5296,1428,0
+TATT.US,D,20090212,000000,3.4807,3.4807,3.4807,3.4807,142,0
+TATT.US,D,20090213,000000,3.3336,3.3897,3.3196,3.3897,5632,0
+TATT.US,D,20090218,000000,3.3196,3.3196,3.3056,3.3056,1384,0
+TATT.US,D,20090219,000000,3.1305,3.2216,2.9624,3.2216,1142,0
+TATT.US,D,20090220,000000,3.2216,3.2216,3.2216,3.2216,1856,0
+TATT.US,D,20090224,000000,3.0815,3.0815,3.0675,3.0815,5640,0
+TATT.US,D,20090225,000000,3.0675,3.0675,3.0675,3.0675,2648,0
+TATT.US,D,20090226,000000,3.0465,3.0465,2.9554,2.9554,3283,0
+TATT.US,D,20090227,000000,2.9624,3.1445,2.7734,2.9904,17742,0
+TATT.US,D,20090302,000000,2.9764,2.9764,2.7454,2.9554,5460,0
+TATT.US,D,20090303,000000,2.7944,2.9694,2.7314,2.9694,1285,0
+TATT.US,D,20090304,000000,3.2636,3.2636,2.8504,2.8573,10112,0
+TATT.US,D,20090305,000000,2.8784,2.8784,2.7383,2.7663,5283,0
+TATT.US,D,20090306,000000,2.6263,2.8994,2.6263,2.8994,571,0
+TATT.US,D,20090309,000000,2.8013,2.8013,2.8013,2.8013,2906,0
+TATT.US,D,20090310,000000,2.6823,2.8013,2.6823,2.8013,12852,0
+TATT.US,D,20090311,000000,2.7804,3.0115,2.7663,2.8504,24980,0
+TATT.US,D,20090312,000000,3.0115,3.1515,2.9624,3.1515,7769,0
+TATT.US,D,20090313,000000,3.2846,3.2846,3.1095,3.2636,9883,0
+TATT.US,D,20090316,000000,3.2356,3.2425,3.2356,3.2425,1242,0
+TATT.US,D,20090317,000000,3.4037,3.4037,3.3967,3.4037,4144,0
+TATT.US,D,20090318,000000,3.4807,3.5367,3.3897,3.5016,2141,0
+TATT.US,D,20090319,000000,3.6768,3.8519,3.6768,3.7398,12151,0
+TATT.US,D,20090320,000000,3.8308,3.8308,3.7468,3.8098,2855,0
+TATT.US,D,20090323,000000,3.8379,4.1319,3.6768,4.097,28818,0
+TATT.US,D,20090324,000000,3.9639,3.9639,3.6838,3.7539,7462,0
+TATT.US,D,20090325,000000,3.7818,3.9498,3.7748,3.9359,7298,0
+TATT.US,D,20090326,000000,3.8588,3.9429,3.8588,3.9359,14761,0
+TATT.US,D,20090327,000000,3.7818,3.8519,3.5436,3.7189,10572,0
+TATT.US,D,20090330,000000,3.5717,3.5717,3.5717,3.5717,1928,0
+TATT.US,D,20090331,000000,3.6348,3.6698,3.5087,3.6698,2999,0
+TATT.US,D,20090401,000000,3.6698,3.6698,3.3406,3.4318,7716,0
+TATT.US,D,20090402,000000,3.5296,3.6418,3.5296,3.5927,9039,0
+TATT.US,D,20090403,000000,3.4527,3.4527,3.2425,3.3196,48578,0
+TATT.US,D,20090406,000000,3.5647,3.5647,3.3196,3.4527,20699,0
+TATT.US,D,20090407,000000,3.7818,3.7818,3.4106,3.4318,17185,0
+TATT.US,D,20090408,000000,3.4037,3.6277,3.2986,3.5087,23652,0
+TATT.US,D,20090409,000000,3.4318,3.8519,3.4318,3.7539,22965,0
+TATT.US,D,20090413,000000,3.7748,3.7748,3.5857,3.6418,1778,0
+TATT.US,D,20090414,000000,3.6768,3.6768,3.6698,3.6768,1570,0
+TATT.US,D,20090415,000000,3.6768,3.7748,3.6768,3.7748,1570,0
+TATT.US,D,20090416,000000,3.8519,3.8588,3.7118,3.8379,15564,0
+TATT.US,D,20090417,000000,3.8519,3.8519,3.6768,3.7189,9138,0
+TATT.US,D,20090420,000000,3.6768,3.8588,3.5367,3.7118,1598,0
+TATT.US,D,20090421,000000,3.5787,3.7748,3.5787,3.6558,3141,0
+TATT.US,D,20090422,000000,3.5508,3.7468,3.5508,3.6418,1142,0
+TATT.US,D,20090423,000000,3.5787,3.7258,3.5787,3.7258,9409,0
+TATT.US,D,20090424,000000,3.6418,3.6488,3.6137,3.6488,3141,0
+TATT.US,D,20090427,000000,3.6558,3.7118,3.6558,3.6698,7618,0
+TATT.US,D,20090428,000000,3.6768,3.6768,3.6488,3.6558,5283,0
+TATT.US,D,20090429,000000,3.6558,3.7679,3.6558,3.7189,14211,0
+TATT.US,D,20090430,000000,3.7398,3.7679,3.7329,3.7679,11605,0
+TATT.US,D,20090501,000000,3.7818,3.8519,3.7539,3.8519,7202,0
+TATT.US,D,20090504,000000,3.8588,4.1319,3.8379,4.062,12123,0
+TATT.US,D,20090505,000000,3.9919,4.055,3.9639,4.0129,8407,0
+TATT.US,D,20090506,000000,4.0129,5.1054,4.0129,4.6783,46372,0
+TATT.US,D,20090507,000000,4.7063,4.7273,4.202,4.314,10251,0
+TATT.US,D,20090508,000000,4.3211,4.3491,4.2721,4.3491,3167,0
+TATT.US,D,20090511,000000,4.6852,4.7623,4.4542,4.6923,22936,0
+TATT.US,D,20090512,000000,4.7623,4.7623,4.4122,4.5521,3852,0
+TATT.US,D,20090513,000000,4.6362,4.7623,4.3631,4.5732,5569,0
+TATT.US,D,20090514,000000,4.7203,4.7203,4.3981,4.4122,4519,0
+TATT.US,D,20090515,000000,4.7203,4.7203,4.4122,4.4262,14666,0
+TATT.US,D,20090518,000000,4.6993,5.0775,4.4892,4.5102,7704,0
+TATT.US,D,20090519,000000,4.6153,5.1965,4.6153,4.7693,4929,0
+TATT.US,D,20090520,000000,5.0075,5.1125,4.9024,5.0075,4258,0
+TATT.US,D,20090521,000000,5.1615,5.1615,4.6573,4.6573,5008,0
+TATT.US,D,20090522,000000,4.6993,4.8604,4.5592,4.8604,6797,0
+TATT.US,D,20090526,000000,4.9024,4.9024,4.6993,4.8744,714,0
+TATT.US,D,20090527,000000,4.8532,5.0425,4.7973,4.8323,7532,0
+TATT.US,D,20090528,000000,4.8254,4.8254,4.7623,4.7693,1548,0
+TATT.US,D,20090529,000000,5.2316,5.2316,4.8113,4.8323,5141,0
+TATT.US,D,20090601,000000,5.1545,5.3926,5.1265,5.3015,16744,0
+TATT.US,D,20090602,000000,5.2875,5.3226,5.1475,5.2175,10625,0
+TATT.US,D,20090603,000000,5.0354,5.0354,5.0075,5.0075,1570,0
+TATT.US,D,20090604,000000,5.0425,5.0705,5.0425,5.0705,428,0
+TATT.US,D,20090605,000000,5.1265,5.1265,5.1265,5.1265,197,0
+TATT.US,D,20090608,000000,5.0845,5.1054,4.9024,4.9584,3369,0
+TATT.US,D,20090609,000000,4.9444,4.9723,4.9373,4.9444,4711,0
+TATT.US,D,20090610,000000,4.9723,4.9864,4.9444,4.9444,2607,0
+TATT.US,D,20090611,000000,5.0354,5.0425,5.0075,5.0425,1999,0
+TATT.US,D,20090612,000000,5.0214,5.0214,4.9444,4.9444,714,0
+TATT.US,D,20090615,000000,4.9024,5.0775,4.5872,4.7063,6997,0
+TATT.US,D,20090616,000000,4.6993,4.8883,4.6993,4.7903,2596,0
+TATT.US,D,20090617,000000,4.7973,4.8813,4.7693,4.7693,714,0
+TATT.US,D,20090622,000000,4.7693,4.7693,4.6993,4.7623,3624,0
+TATT.US,D,20090623,000000,4.8042,4.8953,4.7903,4.8042,6367,0
+TATT.US,D,20090624,000000,4.8463,4.9373,4.8463,4.9373,1856,0
+TATT.US,D,20090625,000000,4.9024,4.9094,4.8393,4.9094,4263,0
+TATT.US,D,20090626,000000,4.9024,4.9373,4.9024,4.9373,4940,0
+TATT.US,D,20090629,000000,5.1125,5.2035,5.1125,5.2035,6357,0
+TATT.US,D,20090630,000000,5.3156,5.4626,5.2875,5.3506,9462,0
+TATT.US,D,20090701,000000,5.3856,5.6027,5.3856,5.5607,7033,0
+TATT.US,D,20090702,000000,5.6167,5.6167,4.5592,4.6292,46394,0
+TATT.US,D,20090706,000000,4.8604,4.8604,3.9009,4.265,114548,0
+TATT.US,D,20090707,000000,4.104,4.202,3.8238,3.9849,94464,0
+TATT.US,D,20090708,000000,4.0269,4.0269,3.8519,3.8869,36897,0
+TATT.US,D,20090709,000000,3.8869,3.9569,3.8519,3.9219,37298,0
+TATT.US,D,20090710,000000,3.9639,3.9639,3.8519,3.9219,60971,0
+TATT.US,D,20090713,000000,3.9989,4.069,3.9569,4.062,106417,0
+TATT.US,D,20090714,000000,4.3702,4.4962,4.2441,4.4962,133934,0
+TATT.US,D,20090715,000000,4.5521,4.6082,4.4122,4.5732,191628,0
+TATT.US,D,20090716,000000,4.5521,4.7133,4.5521,4.6783,45954,0
+TATT.US,D,20090717,000000,4.5872,4.7554,4.5732,4.7063,59293,0
+TATT.US,D,20090720,000000,4.7414,4.7414,4.5521,4.6783,32134,0
+TATT.US,D,20090721,000000,4.7273,4.7623,4.6362,4.7063,29134,0
+TATT.US,D,20090722,000000,4.7063,4.7483,4.6502,4.6993,34712,0
+TATT.US,D,20090723,000000,4.7133,4.7203,4.6573,4.6923,12979,0
+TATT.US,D,20090724,000000,4.6923,4.7133,4.6573,4.6923,13708,0
+TATT.US,D,20090727,000000,4.6923,4.7623,4.6012,4.6502,27839,0
+TATT.US,D,20090728,000000,4.6923,4.6923,4.6362,4.6923,27986,0
+TATT.US,D,20090729,000000,4.6292,4.6923,4.6223,4.6923,15548,0
+TATT.US,D,20090730,000000,4.6502,4.7203,4.4122,4.4331,21863,0
+TATT.US,D,20090731,000000,4.4821,4.6223,4.4751,4.6223,4498,0
+TATT.US,D,20090803,000000,4.8042,4.8883,4.6292,4.8883,48446,0
+TATT.US,D,20090804,000000,4.8042,4.8532,4.7273,4.7623,20842,0
+TATT.US,D,20090805,000000,4.8183,4.8183,4.6223,4.7273,13314,0
+TATT.US,D,20090806,000000,4.8323,4.8673,4.6993,4.7623,12156,0
+TATT.US,D,20090807,000000,4.7554,4.8323,4.7273,4.8323,12852,0
+TATT.US,D,20090810,000000,4.7273,4.7693,4.6223,4.7693,8852,0
+TATT.US,D,20090811,000000,4.7973,4.7973,4.7483,4.7623,4814,0
+TATT.US,D,20090812,000000,4.8183,4.8254,4.7973,4.8254,3712,0
+TATT.US,D,20090813,000000,5.0075,5.0075,4.8463,4.9024,15372,0
+TATT.US,D,20090814,000000,4.9024,5.0004,4.9024,5.0004,19870,0
+TATT.US,D,20090817,000000,5.0985,5.0985,5.0075,5.0985,32159,0
+TATT.US,D,20090818,000000,5.1824,5.2875,5.1125,5.2875,105177,0
+TATT.US,D,20090819,000000,5.0075,5.4626,5.0075,5.4626,32613,0
+TATT.US,D,20090820,000000,5.4066,5.4976,5.3856,5.4276,10781,0
+TATT.US,D,20090821,000000,5.4276,5.4767,5.2946,5.2946,166206,0
+TATT.US,D,20090824,000000,5.3716,5.3926,5.2806,5.3296,8710,0
+TATT.US,D,20090825,000000,5.4556,5.4767,5.3926,5.3997,18651,0
+TATT.US,D,20090826,000000,5.2875,5.4626,5.2665,5.4626,20228,0
+TATT.US,D,20090827,000000,5.4556,5.4626,5.3576,5.4626,8821,0
+TATT.US,D,20090828,000000,5.4486,5.4626,5.4486,5.4626,2713,0
+TATT.US,D,20090831,000000,5.2806,5.4626,5.2735,5.4626,15215,0
+TATT.US,D,20090901,000000,5.4276,5.4276,5.1895,5.2175,14466,0
+TATT.US,D,20090902,000000,5.1615,5.4137,5.1545,5.3786,6711,0
+TATT.US,D,20090903,000000,5.3576,5.3576,5.2385,5.3506,2569,0
+TATT.US,D,20090908,000000,5.3926,5.4626,5.3296,5.4276,50479,0
+TATT.US,D,20090909,000000,5.4416,5.4626,5.3226,5.3226,22805,0
+TATT.US,D,20090910,000000,5.2525,5.3926,5.2525,5.3856,8626,0
+TATT.US,D,20090911,000000,5.3926,5.3926,5.3226,5.3786,19491,0
+TATT.US,D,20090914,000000,5.4486,5.4486,5.3156,5.3997,10710,0
+TATT.US,D,20090915,000000,5.4276,5.4626,5.3436,5.3926,13791,0
+TATT.US,D,20090916,000000,5.3926,5.4276,5.3576,5.3576,9026,0
+TATT.US,D,20090917,000000,5.3436,5.4626,5.3296,5.3296,99064,0
+TATT.US,D,20090918,000000,5.3506,5.3856,5.3226,5.3226,16931,0
+TATT.US,D,20090921,000000,5.4486,5.4486,5.3226,5.4066,7125,0
+TATT.US,D,20090922,000000,5.3997,5.4346,5.3366,5.3786,20872,0
+TATT.US,D,20090923,000000,5.3786,5.4626,5.3786,5.3926,19009,0
+TATT.US,D,20090924,000000,5.3926,5.4206,5.3576,5.3576,10340,0
+TATT.US,D,20090925,000000,5.3226,5.3366,5.3085,5.3156,3892,0
+TATT.US,D,20090928,000000,5.3085,5.3085,5.2525,5.2665,13379,0
+TATT.US,D,20090929,000000,5.3716,5.3716,5.2035,5.2735,9963,0
+TATT.US,D,20090930,000000,5.2595,5.4626,5.2245,5.4626,23161,0
+TATT.US,D,20091001,000000,5.4416,5.4696,5.2595,5.3506,2071,0
+TATT.US,D,20091002,000000,5.2595,5.4066,5.2595,5.4066,2132,0
+TATT.US,D,20091005,000000,5.4486,5.5957,5.2875,5.5886,8179,0
+TATT.US,D,20091006,000000,5.7568,5.9319,5.7568,5.8828,13485,0
+TATT.US,D,20091007,000000,5.7777,5.9249,5.7708,5.7917,15743,0
+TATT.US,D,20091008,000000,5.8128,6.2681,5.8128,6.233,13062,0
+TATT.US,D,20091009,000000,6.24,6.24,6.1139,6.1139,7624,0
+TATT.US,D,20091012,000000,6.2681,6.4571,6.2049,6.3801,16397,0
+TATT.US,D,20091013,000000,6.31,6.443,6.3031,6.3941,3785,0
+TATT.US,D,20091014,000000,6.443,6.443,5.9948,6.0719,11602,0
+TATT.US,D,20091015,000000,6.3031,6.3031,6.0229,6.03,4087,0
+TATT.US,D,20091016,000000,6.065,6.1629,5.9108,6.0929,2291,0
+TATT.US,D,20091019,000000,6.0929,6.2681,5.9948,5.9948,13424,0
+TATT.US,D,20091020,000000,6.3171,6.3381,6.1279,6.1559,9098,0
+TATT.US,D,20091021,000000,6.1629,6.1629,5.7847,5.8128,6158,0
+TATT.US,D,20091022,000000,5.7847,5.8408,5.7847,5.8408,3040,0
+TATT.US,D,20091023,000000,6.016,6.016,5.3926,5.6027,51941,0
+TATT.US,D,20091026,000000,5.5467,5.5536,5.3926,5.5187,15253,0
+TATT.US,D,20091027,000000,5.5467,5.6027,5.4066,5.6027,13258,0
+TATT.US,D,20091028,000000,5.6307,5.6307,5.3786,5.4066,18306,0
+TATT.US,D,20091029,000000,5.5396,5.6167,5.4906,5.5116,7139,0
+TATT.US,D,20091030,000000,5.4416,5.4556,5.3997,5.4416,714,0
+TATT.US,D,20091102,000000,5.3576,5.4276,5.1824,5.1895,25346,0
+TATT.US,D,20091103,000000,5.1824,5.2035,5.1054,5.1265,20792,0
+TATT.US,D,20091104,000000,5.3786,5.3926,5.1895,5.1895,1000,0
+TATT.US,D,20091105,000000,5.4836,5.7428,5.4836,5.5327,7652,0
+TATT.US,D,20091106,000000,5.5677,5.5677,5.5467,5.5467,1570,0
+TATT.US,D,20091109,000000,5.7289,5.9389,5.6377,5.8828,22229,0
+TATT.US,D,20091110,000000,5.8198,6.0019,5.8198,5.9529,8281,0
+TATT.US,D,20091111,000000,6.0229,6.1629,6.0019,6.016,7216,0
+TATT.US,D,20091112,000000,6.1629,6.3031,5.7218,5.7777,21145,0
+TATT.US,D,20091113,000000,5.8128,5.8828,5.4626,5.7077,98945,0
+TATT.US,D,20091116,000000,5.7638,5.8408,5.7638,5.8408,6868,0
+TATT.US,D,20091117,000000,5.8128,5.8828,5.7358,5.8828,6997,0
+TATT.US,D,20091118,000000,5.8758,5.8828,5.5677,5.8479,7696,0
+TATT.US,D,20091119,000000,5.7289,5.8758,5.6307,5.8408,16063,0
+TATT.US,D,20091120,000000,5.7777,5.8828,5.7777,5.8408,1899,0
+TATT.US,D,20091123,000000,5.8828,6.1069,5.5607,6.0019,22943,0
+TATT.US,D,20091124,000000,5.7148,6.03,5.7148,5.9319,6705,0
+TATT.US,D,20091125,000000,6.03,6.1279,5.8618,6.0369,19873,0
+TATT.US,D,20091130,000000,5.8479,5.9458,5.8479,5.9458,20305,0
+TATT.US,D,20091201,000000,6.0229,6.0929,5.9948,5.9948,30619,0
+TATT.US,D,20091202,000000,6.0229,6.0229,5.9598,5.9879,25302,0
+TATT.US,D,20091203,000000,5.9598,6.0929,5.7777,5.9038,26482,0
+TATT.US,D,20091204,000000,6.0019,6.0019,5.9178,5.9879,9448,0
+TATT.US,D,20091207,000000,6.0229,6.0929,5.9598,6.0929,62375,0
+TATT.US,D,20091208,000000,6.149,6.184,6.0229,6.1419,9568,0
+TATT.US,D,20091209,000000,6.058,6.058,6.0369,6.051,3560,0
+TATT.US,D,20091210,000000,6.03,6.0929,5.9598,5.9879,2935,0
+TATT.US,D,20091211,000000,6.184,6.2049,6.0229,6.1139,9131,0
+TATT.US,D,20091214,000000,6.2541,6.3031,6.0789,6.198,9296,0
+TATT.US,D,20091215,000000,6.233,6.3031,6.149,6.2681,10205,0
+TATT.US,D,20091216,000000,6.226,6.226,6.0229,6.065,35520,0
+TATT.US,D,20091217,000000,6.0439,6.051,5.9529,5.9529,6140,0
+TATT.US,D,20091218,000000,5.8898,6.1279,5.8898,6.1279,3947,0
+TATT.US,D,20091221,000000,6.1279,6.135,5.9669,6.058,4763,0
+TATT.US,D,20091222,000000,6.1209,6.1559,5.9948,6.0229,9768,0
+TATT.US,D,20091223,000000,6.0229,6.03,5.9389,5.9948,16691,0
+TATT.US,D,20091224,000000,6.016,6.016,6.016,6.016,142,0
+TATT.US,D,20091228,000000,6.1629,6.219,5.9529,5.9879,29432,0
+TATT.US,D,20091229,000000,6.0229,6.0929,6.0019,6.0229,10790,0
+TATT.US,D,20091230,000000,6.1629,6.289,6.0229,6.0369,211532,0
+TATT.US,D,20091231,000000,6.0229,6.0229,5.8267,5.8267,9138,0
+TATT.US,D,20100104,000000,6.1279,6.226,5.9669,6.0369,12957,0
+TATT.US,D,20100105,000000,6.0719,6.2681,6.065,6.2681,3229,0
+TATT.US,D,20100106,000000,6.2961,6.2961,6.2049,6.2961,2785,0
+TATT.US,D,20100107,000000,6.135,6.2681,6.1279,6.184,6140,0
+TATT.US,D,20100108,000000,6.3381,6.6883,6.3381,6.6252,1142,0
+TATT.US,D,20100111,000000,6.5131,6.6111,6.4781,6.5271,4141,0
+TATT.US,D,20100112,000000,6.3801,6.4711,6.1279,6.1629,3189,0
+TATT.US,D,20100113,000000,6.1279,6.3521,6.051,6.3521,2862,0
+TATT.US,D,20100114,000000,6.3521,6.4221,6.3031,6.3031,1570,0
+TATT.US,D,20100115,000000,6.3031,6.3031,6.3031,6.3031,142,0
+TATT.US,D,20100119,000000,6.275,6.275,6.275,6.275,733,0
+TATT.US,D,20100120,000000,6.3171,6.3171,6.177,6.177,1713,0
+TATT.US,D,20100121,000000,6.2961,6.3661,6.2961,6.3031,3985,0
+TATT.US,D,20100122,000000,6.2681,6.275,6.065,6.1419,3283,0
+TATT.US,D,20100125,000000,6.1279,6.1279,5.7777,6.058,2855,0
+TATT.US,D,20100126,000000,6.0439,6.058,5.9739,5.9739,6583,0
+TATT.US,D,20100127,000000,5.9178,5.9739,5.8969,5.9739,4790,0
+TATT.US,D,20100128,000000,6.135,6.135,6.0229,6.0229,1540,0
+TATT.US,D,20100129,000000,6.0019,6.1209,5.8898,5.8898,714,0
+TATT.US,D,20100201,000000,5.8898,6.0929,5.8898,6.0929,714,0
+TATT.US,D,20100202,000000,5.9529,6.0929,5.9529,6.0719,9191,0
+TATT.US,D,20100203,000000,6.0089,6.1069,6.0089,6.1069,4367,0
+TATT.US,D,20100204,000000,6.0929,6.0929,5.8618,5.9458,5046,0
+TATT.US,D,20100205,000000,6.0229,6.0229,5.8479,5.8479,1652,0
+TATT.US,D,20100208,000000,5.8479,5.9529,5.8479,5.9178,1856,0
+TATT.US,D,20100209,000000,5.9879,5.9879,5.9458,5.9529,10526,0
+TATT.US,D,20100210,000000,5.9739,6.058,5.9669,6.058,1142,0
+TATT.US,D,20100211,000000,6.0929,6.1279,6.0229,6.1279,3427,0
+TATT.US,D,20100212,000000,6.058,6.1069,5.9598,6.1069,5997,0
+TATT.US,D,20100216,000000,6.1209,6.184,6.1209,6.184,2999,0
+TATT.US,D,20100217,000000,6.198,6.5201,6.198,6.4571,12877,0
+TATT.US,D,20100218,000000,6.5481,6.5832,6.3031,6.3941,8731,0
+TATT.US,D,20100219,000000,6.4571,6.4571,6.429,6.443,7425,0
+TATT.US,D,20100222,000000,6.8283,6.8283,6.5271,6.6322,55886,0
+TATT.US,D,20100223,000000,6.7933,6.7933,6.5131,6.6111,10393,0
+TATT.US,D,20100224,000000,6.6673,6.9333,6.6673,6.9333,10496,0
+TATT.US,D,20100225,000000,6.5481,6.9614,6.4501,6.9614,4233,0
+TATT.US,D,20100226,000000,6.9333,6.9333,6.7933,6.7933,2843,0
+TATT.US,D,20100301,000000,6.6532,6.6883,6.5902,6.6812,9424,0
+TATT.US,D,20100302,000000,6.6182,6.6182,6.5341,6.5692,5317,0
+TATT.US,D,20100304,000000,6.5832,6.7933,6.5832,6.7302,4477,0
+TATT.US,D,20100305,000000,6.8283,6.8283,6.8283,6.8283,1736,0
+TATT.US,D,20100308,000000,6.8283,6.9124,6.7792,6.9124,11875,0
+TATT.US,D,20100309,000000,6.9124,6.9124,6.6602,6.9053,4572,0
+TATT.US,D,20100310,000000,6.9124,6.9683,6.8632,6.9403,6603,0
+TATT.US,D,20100311,000000,7.0035,7.0035,6.9403,6.9403,1004,0
+TATT.US,D,20100312,000000,6.9403,7.0035,6.9403,6.9473,3359,0
+TATT.US,D,20100315,000000,6.9403,6.9403,6.443,6.8073,65208,0
+TATT.US,D,20100316,000000,6.443,6.443,5.9529,6.17,26393,0
+TATT.US,D,20100317,000000,6.0229,6.1279,5.6237,5.7777,40340,0
+TATT.US,D,20100318,000000,5.6868,5.8408,5.6027,5.6027,15363,0
+TATT.US,D,20100319,000000,5.6518,5.6727,5.4137,5.5327,11350,0
+TATT.US,D,20100322,000000,5.5327,5.6027,5.4486,5.4767,20058,0
+TATT.US,D,20100323,000000,5.5327,5.6097,5.5327,5.5396,4921,0
+TATT.US,D,20100324,000000,5.6518,5.7638,5.6167,5.7289,11339,0
+TATT.US,D,20100325,000000,5.7987,6.0369,5.7498,5.7498,30807,0
+TATT.US,D,20100326,000000,5.7777,5.8828,5.7428,5.7568,24225,0
+TATT.US,D,20100329,000000,5.7777,5.9038,5.6377,5.6377,14305,0
+TATT.US,D,20100330,000000,5.5677,5.7218,5.3576,5.7218,15436,0
+TATT.US,D,20100331,000000,5.5957,5.6727,5.4346,5.6727,7966,0
+TATT.US,D,20100401,000000,5.6097,5.7358,5.5677,5.7358,4234,0
+TATT.US,D,20100405,000000,5.7358,5.7428,5.5817,5.6657,7202,0
+TATT.US,D,20100406,000000,5.6097,5.7218,5.5957,5.7148,6361,0
+TATT.US,D,20100407,000000,5.6587,5.6727,5.4626,5.6377,13554,0
+TATT.US,D,20100408,000000,5.5817,5.7008,5.5677,5.7008,4255,0
+TATT.US,D,20100412,000000,5.5536,5.6448,5.5327,5.6448,8424,0
+TATT.US,D,20100413,000000,5.6518,5.6518,5.4626,5.5957,12533,0
+TATT.US,D,20100414,000000,5.6027,5.6377,5.5536,5.6377,12421,0
+TATT.US,D,20100415,000000,5.4626,5.6307,5.4626,5.6097,1643,0
+TATT.US,D,20100416,000000,5.6027,5.6027,5.4276,5.5187,4641,0
+TATT.US,D,20100419,000000,5.4626,5.5607,5.4276,5.5187,7972,0
+TATT.US,D,20100420,000000,5.3997,5.4767,5.3997,5.4767,6212,0
+TATT.US,D,20100421,000000,5.4767,5.5536,5.4626,5.4976,5589,0
+TATT.US,D,20100422,000000,5.4976,5.5677,5.4976,5.5046,4597,0
+TATT.US,D,20100423,000000,5.4346,5.4626,5.4346,5.4626,1285,0
+TATT.US,D,20100426,000000,5.4626,5.5327,5.4346,5.5046,12139,0
+TATT.US,D,20100427,000000,5.4696,5.5187,5.4276,5.4276,2035,0
+TATT.US,D,20100428,000000,5.4346,5.5256,5.4066,5.4066,1285,0
+TATT.US,D,20100429,000000,5.3926,5.4276,5.3856,5.4276,3591,0
+TATT.US,D,20100430,000000,5.3576,5.4346,5.2525,5.2525,7425,0
+TATT.US,D,20100503,000000,5.2245,5.2245,5.0354,5.1615,22825,0
+TATT.US,D,20100504,000000,5.0214,5.1194,4.5802,5.0144,11018,0
+TATT.US,D,20100505,000000,4.9303,5.0144,4.9303,5.0075,5589,0
+TATT.US,D,20100506,000000,4.9584,4.9794,4.9024,4.9584,6255,0
+TATT.US,D,20100507,000000,4.9024,5.0285,4.8883,4.9723,1916,0
+TATT.US,D,20100510,000000,5.0985,5.3226,5.0494,5.3085,8157,0
+TATT.US,D,20100511,000000,5.1684,5.2525,5.1684,5.2525,4220,0
+TATT.US,D,20100512,000000,5.4206,5.4276,5.1824,5.4276,7000,0
+TATT.US,D,20100513,000000,5.1194,5.3226,4.9164,5.1755,19449,0
+TATT.US,D,20100514,000000,5.1125,5.1824,5.0985,5.0985,2168,0
+TATT.US,D,20100517,000000,5.0985,5.2316,4.8393,5.2316,16460,0
+TATT.US,D,20100518,000000,5.0985,5.2316,5.0775,5.2316,3141,0
+TATT.US,D,20100519,000000,5.1824,5.1824,5.1125,5.1615,3483,0
+TATT.US,D,20100520,000000,4.9654,4.9654,4.7343,4.7833,5657,0
+TATT.US,D,20100521,000000,4.7414,5.0425,4.6223,5.0425,6533,0
+TATT.US,D,20100524,000000,4.9723,5.0705,4.9373,5.0425,4213,0
+TATT.US,D,20100525,000000,4.7554,4.9935,4.6223,4.9935,16566,0
+TATT.US,D,20100526,000000,4.9654,5.1684,4.8323,4.8673,3462,0
+TATT.US,D,20100527,000000,4.9654,5.1475,4.9584,5.1475,1232,0
+TATT.US,D,20100601,000000,4.7343,4.9234,4.7273,4.7973,22603,0
+TATT.US,D,20100602,000000,4.9024,5.0144,4.8813,4.8813,2713,0
+TATT.US,D,20100603,000000,4.8393,4.9024,4.7623,4.8463,6313,0
+TATT.US,D,20100604,000000,4.8953,5.0004,4.7693,4.8463,11508,0
+TATT.US,D,20100607,000000,4.8463,4.8673,4.7343,4.8673,3873,0
+TATT.US,D,20100608,000000,4.7063,4.9935,4.7063,4.9723,3402,0
+TATT.US,D,20100609,000000,4.6923,5.0214,4.6153,5.0214,8684,0
+TATT.US,D,20100610,000000,4.9723,4.9723,4.8673,4.8813,4438,0
+TATT.US,D,20100611,000000,4.9373,4.9723,4.9094,4.9723,4372,0
+TATT.US,D,20100614,000000,4.9514,4.9794,4.8393,4.9794,4368,0
+TATT.US,D,20100615,000000,4.8744,5.0004,4.8673,4.9654,18440,0
+TATT.US,D,20100616,000000,4.9024,4.9024,4.7273,4.7273,571,0
+TATT.US,D,20100617,000000,4.9514,4.9514,4.8113,4.8113,2327,0
+TATT.US,D,20100618,000000,4.8183,4.9164,4.7693,4.8532,571,0
+TATT.US,D,20100621,000000,4.9024,4.9024,4.7693,4.8604,1570,0
+TATT.US,D,20100622,000000,4.7623,4.8673,4.6993,4.8673,1142,0
+TATT.US,D,20100624,000000,4.6292,4.7133,4.5942,4.5942,3747,0
+TATT.US,D,20100625,000000,4.7203,4.7203,4.5872,4.6223,1757,0
+TATT.US,D,20100628,000000,4.6223,4.7063,4.5872,4.7063,16764,0
+TATT.US,D,20100629,000000,4.6573,4.6923,4.5521,4.5521,23089,0
+TATT.US,D,20100630,000000,4.4542,4.6852,4.4542,4.5521,929,0
+TATT.US,D,20100701,000000,4.4751,4.6223,4.4751,4.4892,9400,0
+TATT.US,D,20100702,000000,4.5031,4.6852,4.4892,4.6153,1142,0
+TATT.US,D,20100706,000000,4.3841,4.4191,3.9849,4.3841,7948,0
+TATT.US,D,20100707,000000,4.2931,4.4402,4.2931,4.4402,4991,0
+TATT.US,D,20100708,000000,4.5241,4.5241,4.5241,4.5241,142,0
+TATT.US,D,20100709,000000,4.4191,4.4542,4.3631,4.4402,3283,0
+TATT.US,D,20100712,000000,4.3911,4.3911,4.3702,4.3702,1028,0
+TATT.US,D,20100713,000000,4.5382,4.5521,4.5102,4.5102,2569,0
+TATT.US,D,20100714,000000,4.3772,4.5452,4.3772,4.5452,3732,0
+TATT.US,D,20100715,000000,4.4892,4.5171,4.097,4.314,5736,0
+TATT.US,D,20100716,000000,4.216,4.3841,4.09,4.3071,1856,0
+TATT.US,D,20100719,000000,4.2931,4.3561,4.2931,4.3561,3283,0
+TATT.US,D,20100720,000000,4.139,4.3841,4.139,4.3841,1713,0
+TATT.US,D,20100721,000000,4.3911,4.4542,4.2931,4.4542,1999,0
+TATT.US,D,20100722,000000,4.2931,4.5521,4.2931,4.5521,1786,0
+TATT.US,D,20100723,000000,4.4542,4.6082,4.4471,4.6082,6287,0
+TATT.US,D,20100726,000000,4.6223,4.8113,4.5171,4.7133,7815,0
+TATT.US,D,20100727,000000,4.8323,4.9024,4.6923,4.8673,11040,0
+TATT.US,D,20100729,000000,4.9024,4.9024,4.8744,4.8744,4653,0
+TATT.US,D,20100802,000000,4.9024,5.0775,4.8042,4.9584,21982,0
+TATT.US,D,20100803,000000,4.9234,4.9234,4.8744,4.8744,571,0
+TATT.US,D,20100804,000000,4.9024,5.3156,4.6993,5.1615,39697,0
+TATT.US,D,20100805,000000,5.2316,5.4206,5.2175,5.3856,5191,0
+TATT.US,D,20100806,000000,5.3576,5.3576,5.1824,5.2175,1186,0
+TATT.US,D,20100809,000000,5.4137,5.4137,5.2175,5.3576,6283,0
+TATT.US,D,20100810,000000,5.3015,5.3296,5.2525,5.2806,2855,0
+TATT.US,D,20100811,000000,5.1334,5.3646,5.0705,5.3576,3033,0
+TATT.US,D,20100812,000000,4.9584,5.0425,4.7414,4.7973,15585,0
+TATT.US,D,20100813,000000,4.7973,4.8532,4.7973,4.7973,4660,0
+TATT.US,D,20100816,000000,4.7973,4.8323,4.7973,4.8323,3569,0
+TATT.US,D,20100817,000000,4.8254,4.8254,4.7273,4.7623,3283,0
+TATT.US,D,20100818,000000,4.6223,4.7623,4.5521,4.7273,5599,0
+TATT.US,D,20100820,000000,4.5872,4.7623,4.5872,4.6012,4031,0
+TATT.US,D,20100823,000000,4.7203,4.7623,4.6292,4.7554,7244,0
+TATT.US,D,20100824,000000,4.7903,4.8532,4.6292,4.7903,11284,0
+TATT.US,D,20100825,000000,4.7623,4.7693,4.5872,4.7693,3593,0
+TATT.US,D,20100826,000000,4.6362,4.6362,4.6012,4.6362,428,0
+TATT.US,D,20100827,000000,4.5942,4.7763,4.5942,4.7133,5910,0
+TATT.US,D,20100830,000000,4.7623,4.7623,4.5521,4.5521,10974,0
+TATT.US,D,20100831,000000,4.6012,4.7903,4.6012,4.6362,7847,0
+TATT.US,D,20100901,000000,4.7903,4.7903,4.7343,4.7343,2427,0
+TATT.US,D,20100902,000000,4.7973,4.9935,4.7973,4.9935,3041,0
+TATT.US,D,20100903,000000,4.9864,4.9935,4.9723,4.9723,2569,0
+TATT.US,D,20100907,000000,4.9444,5.1125,4.8813,4.9094,3462,0
+TATT.US,D,20100909,000000,4.8953,5.0775,4.8953,4.9654,1713,0
+TATT.US,D,20100910,000000,4.8673,4.8673,4.4892,4.7273,14994,0
+TATT.US,D,20100913,000000,4.8532,4.8813,4.7483,4.8813,6525,0
+TATT.US,D,20100914,000000,4.8463,4.9024,4.8463,4.9024,3141,0
+TATT.US,D,20100915,000000,4.8604,4.9024,4.8323,4.9024,5782,0
+TATT.US,D,20100916,000000,4.8953,4.8953,4.8953,4.8953,3102,0
+TATT.US,D,20100917,000000,4.8183,4.8953,4.8183,4.8254,1046,0
+TATT.US,D,20100920,000000,4.7973,4.9024,4.7973,4.8883,4998,0
+TATT.US,D,20100921,000000,4.9024,4.9373,4.8883,4.9373,9053,0
+TATT.US,D,20100922,000000,4.9024,4.9024,4.9024,4.9024,436,0
+TATT.US,D,20100923,000000,4.8673,4.8673,4.8673,4.8673,1428,0
+TATT.US,D,20100924,000000,4.9303,4.9514,4.9303,4.9373,7426,0
+TATT.US,D,20100927,000000,4.9024,4.9024,4.9024,4.9024,714,0
+TATT.US,D,20100928,000000,4.8604,4.8604,4.8532,4.8532,1607,0
+TATT.US,D,20100930,000000,4.8532,4.8673,4.8532,4.8532,1570,0
+TATT.US,D,20101001,000000,4.9024,4.9024,4.8042,4.8883,4184,0
+TATT.US,D,20101004,000000,4.9024,4.9723,4.8042,4.8254,6711,0
+TATT.US,D,20101006,000000,4.7693,4.8323,4.7693,4.8254,2503,0
+TATT.US,D,20101007,000000,4.9024,5.0425,4.7273,5.0425,16682,0
+TATT.US,D,20101008,000000,4.9444,4.9654,4.7973,4.8463,3977,0
+TATT.US,D,20101011,000000,4.7343,4.9024,4.7063,4.8604,13513,0
+TATT.US,D,20101012,000000,4.8813,4.9024,4.7203,4.7623,7549,0
+TATT.US,D,20101013,000000,4.9094,5.0775,4.9094,4.9794,10710,0
+TATT.US,D,20101014,000000,5.0705,5.1125,5.0705,5.0845,7244,0
+TATT.US,D,20101015,000000,5.0634,5.0985,5.0494,5.0985,3959,0
+TATT.US,D,20101018,000000,5.1824,5.2525,5.1824,5.2525,9969,0
+TATT.US,D,20101019,000000,5.2525,5.2525,5.1475,5.1475,4741,0
+TATT.US,D,20101020,000000,5.1824,5.2525,5.1475,5.2525,5451,0
+TATT.US,D,20101021,000000,5.2385,5.2385,4.9094,4.9723,34501,0
+TATT.US,D,20101022,000000,4.9794,5.0705,4.9794,5.0634,3828,0
+TATT.US,D,20101025,000000,5.0564,5.0564,4.9723,5.0354,3178,0
+TATT.US,D,20101026,000000,4.9024,5.0775,4.7343,4.9094,3500,0
+TATT.US,D,20101027,000000,4.8393,4.8393,4.6153,4.8113,1940,0
+TATT.US,D,20101028,000000,4.6082,4.7623,4.5942,4.6923,8074,0
+TATT.US,D,20101029,000000,4.5592,4.9723,4.3702,4.5521,12769,0
+TATT.US,D,20101101,000000,4.6432,4.7063,4.3841,4.4542,4141,0
+TATT.US,D,20101102,000000,4.4471,4.6783,4.4471,4.6082,2340,0
+TATT.US,D,20101103,000000,4.6082,4.6082,4.4262,4.5171,4859,0
+TATT.US,D,20101104,000000,4.7483,4.7483,4.6573,4.6573,1131,0
+TATT.US,D,20101105,000000,4.5661,4.7273,4.5661,4.7203,714,0
+TATT.US,D,20101108,000000,4.6362,4.6643,4.6223,4.6643,2855,0
+TATT.US,D,20101109,000000,4.7903,4.9024,4.7833,4.8604,1474,0
+TATT.US,D,20101110,000000,4.6292,4.7554,4.6223,4.6923,4940,0
+TATT.US,D,20101111,000000,4.5312,4.5312,4.3001,4.3281,6144,0
+TATT.US,D,20101112,000000,4.279,4.3421,4.209,4.2861,13745,0
+TATT.US,D,20101115,000000,4.202,4.3071,4.048,4.09,10390,0
+TATT.US,D,20101116,000000,3.9919,4.097,3.9919,3.9989,8132,0
+TATT.US,D,20101117,000000,4.02,4.125,4.02,4.076,3391,0
+TATT.US,D,20101118,000000,4.167,4.237,4.167,4.23,4251,0
+TATT.US,D,20101119,000000,4.16,4.2721,4.062,4.188,5729,0
+TATT.US,D,20101122,000000,4.076,4.076,3.9078,3.9639,9878,0
+TATT.US,D,20101123,000000,3.9219,3.971,3.8869,3.9078,7924,0
+TATT.US,D,20101124,000000,3.7887,3.9359,3.7048,3.8588,12139,0
+TATT.US,D,20101126,000000,3.7468,3.7468,3.6067,3.6067,571,0
+TATT.US,D,20101129,000000,3.5998,3.8519,3.5296,3.6418,32293,0
+TATT.US,D,20101130,000000,3.6418,3.6768,3.6137,3.6418,68062,0
+TATT.US,D,20101201,000000,3.8519,3.9919,3.6488,3.6838,2314,0
+TATT.US,D,20101202,000000,3.6698,3.7258,3.6698,3.6838,2725,0
+TATT.US,D,20101203,000000,3.9429,3.9429,3.7048,3.7048,2427,0
+TATT.US,D,20101206,000000,3.9219,3.9219,3.7818,3.7818,1045,0
+TATT.US,D,20101207,000000,3.8869,3.9429,3.8519,3.8658,6773,0
+TATT.US,D,20101208,000000,3.9429,3.971,3.8869,3.971,3011,0
+TATT.US,D,20101209,000000,3.9779,3.9779,3.8938,3.9078,428,0
+TATT.US,D,20101210,000000,3.9289,4.069,3.9289,4.069,5819,0
+TATT.US,D,20101213,000000,4.055,4.055,3.8308,3.8869,12095,0
+TATT.US,D,20101214,000000,3.8448,3.8448,3.7468,3.8098,19634,0
+TATT.US,D,20101215,000000,3.7329,3.7468,3.6558,3.6558,13793,0
+TATT.US,D,20101216,000000,3.6418,3.7818,3.6418,3.7748,5611,0
+TATT.US,D,20101217,000000,3.6698,3.8028,3.6698,3.7818,6711,0
+TATT.US,D,20101220,000000,3.7329,3.7398,3.6698,3.6698,6105,0
+TATT.US,D,20101221,000000,3.6418,3.7818,3.6418,3.6838,21399,0
+TATT.US,D,20101222,000000,3.7539,3.7679,3.6627,3.7679,4641,0
+TATT.US,D,20101227,000000,3.8519,3.8519,3.6488,3.7958,35333,0
+TATT.US,D,20101228,000000,3.7539,3.7818,3.7468,3.7818,5141,0
+TATT.US,D,20101229,000000,3.7958,3.8098,3.7539,3.8098,11234,0
+TATT.US,D,20101230,000000,3.7468,3.8098,3.7189,3.7958,7425,0
+TATT.US,D,20101231,000000,3.6768,3.8098,3.6418,3.7679,8496,0
+TATT.US,D,20110103,000000,3.6627,3.7679,3.6418,3.6838,4038,0
+TATT.US,D,20110104,000000,3.7679,3.7958,3.7048,3.7958,2719,0
+TATT.US,D,20110105,000000,3.8379,3.9219,3.7468,3.8448,4676,0
+TATT.US,D,20110106,000000,3.8448,3.8448,3.8308,3.8308,5221,0
+TATT.US,D,20110107,000000,3.8448,3.8519,3.8238,3.8519,4962,0
+TATT.US,D,20110110,000000,3.7818,3.9289,3.7818,3.7887,9888,0
+TATT.US,D,20110111,000000,3.8658,4.111,3.6977,3.8519,10301,0
+TATT.US,D,20110112,000000,3.9569,3.9569,3.9009,3.9009,8711,0
+TATT.US,D,20110113,000000,3.9149,3.9149,3.8519,3.8519,3141,0
+TATT.US,D,20110114,000000,3.8098,3.8168,3.7887,3.8168,4369,0
+TATT.US,D,20110118,000000,3.8168,3.8869,3.7329,3.8168,1856,0
+TATT.US,D,20110119,000000,3.9078,3.9078,3.8799,3.8869,4335,0
+TATT.US,D,20110120,000000,3.8588,3.8658,3.8519,3.8519,7856,0
+TATT.US,D,20110121,000000,3.9289,3.9919,3.7958,3.8308,18281,0
+TATT.US,D,20110124,000000,3.7818,3.8519,3.7818,3.8519,428,0
+TATT.US,D,20110125,000000,3.8238,3.9149,3.8238,3.8869,5036,0
+TATT.US,D,20110126,000000,3.8238,3.8869,3.8238,3.8869,1786,0
+TATT.US,D,20110127,000000,3.9219,3.9219,3.8519,3.8869,1121,0
+TATT.US,D,20110128,000000,3.8799,3.8799,3.8168,3.8168,6633,0
+TATT.US,D,20110131,000000,3.8519,3.9569,3.8519,3.8519,34145,0
+TATT.US,D,20110201,000000,3.8519,3.8588,3.7539,3.8168,26004,0
+TATT.US,D,20110202,000000,3.8869,3.8869,3.8588,3.8588,571,0
+TATT.US,D,20110203,000000,3.9849,4.02,3.9779,3.9849,5305,0
+TATT.US,D,20110204,000000,3.9639,3.9849,3.9219,3.9219,4569,0
+TATT.US,D,20110207,000000,3.8519,3.9569,3.8519,3.9569,2713,0
+TATT.US,D,20110208,000000,4.062,4.062,4.041,4.062,4103,0
+TATT.US,D,20110210,000000,4.062,4.062,3.9919,3.9919,3174,0
+TATT.US,D,20110211,000000,3.9849,3.9919,3.9219,3.9919,3427,0
+TATT.US,D,20110214,000000,3.9849,4.195,3.9849,4.195,14291,0
+TATT.US,D,20110215,000000,3.9989,4.139,3.9989,4.139,286,0
+TATT.US,D,20110217,000000,4.041,4.041,3.8869,3.9849,14433,0
+TATT.US,D,20110218,000000,3.9919,4.034,3.9078,3.9078,2247,0
+TATT.US,D,20110222,000000,3.8938,4.034,3.8869,3.8869,9400,0
+TATT.US,D,20110223,000000,3.8938,3.8938,3.8448,3.8448,1713,0
+TATT.US,D,20110224,000000,3.8168,3.8869,3.8168,3.8728,1500,0
+TATT.US,D,20110225,000000,3.8869,3.9919,3.8869,3.9919,942,0
+TATT.US,D,20110228,000000,3.9289,3.9289,3.8728,3.8728,1166,0
+TATT.US,D,20110301,000000,3.8869,3.8938,3.8869,3.8938,1285,0
+TATT.US,D,20110302,000000,3.7818,4.055,3.7818,3.9149,10042,0
+TATT.US,D,20110303,000000,3.8728,3.8728,3.8519,3.8588,4940,0
+TATT.US,D,20110304,000000,3.8588,3.8588,3.8448,3.8588,966,0
+TATT.US,D,20110307,000000,3.8028,3.8519,3.7258,3.8168,1713,0
+TATT.US,D,20110308,000000,3.8448,3.8869,3.8448,3.8519,2855,0
+TATT.US,D,20110309,000000,3.8098,3.8519,3.8098,3.8519,2277,0
+TATT.US,D,20110310,000000,3.8238,3.8519,3.7679,3.7679,3284,0
+TATT.US,D,20110311,000000,3.7609,3.7887,3.6838,3.7539,13708,0
+TATT.US,D,20110315,000000,3.6768,3.6768,3.6418,3.6768,2499,0
+TATT.US,D,20110316,000000,3.6488,3.6488,3.6418,3.6418,2427,0
+TATT.US,D,20110317,000000,3.6488,3.6488,3.6488,3.6488,286,0
+TATT.US,D,20110318,000000,3.7958,3.7958,3.7189,3.7679,2095,0
+TATT.US,D,20110321,000000,3.7748,3.7818,3.7118,3.7818,2794,0
+TATT.US,D,20110322,000000,3.7679,3.7818,3.6768,3.7609,3602,0
+TATT.US,D,20110325,000000,3.6908,3.7609,3.6768,3.7609,4124,0
+TATT.US,D,20110328,000000,3.6838,4.0269,3.6838,3.8308,13309,0
+TATT.US,D,20110329,000000,3.7818,3.7818,3.7539,3.7818,1653,0
+TATT.US,D,20110330,000000,3.7468,3.8379,3.7048,3.7118,911,0
+TATT.US,D,20110331,000000,3.6768,3.8098,3.6768,3.7468,2927,0
+TATT.US,D,20110401,000000,3.7468,3.7818,3.7189,3.7539,5175,0
+TATT.US,D,20110404,000000,3.7539,3.9219,3.7539,3.9219,7489,0
+TATT.US,D,20110408,000000,3.9078,3.9078,3.7818,3.7818,714,0
+TATT.US,D,20110411,000000,3.9009,3.9009,3.7748,3.8869,428,0
+TATT.US,D,20110412,000000,3.7818,3.7818,3.7818,3.7818,428,0
+TATT.US,D,20110413,000000,3.7329,3.8448,3.7118,3.8448,2141,0
+TATT.US,D,20110414,000000,3.8448,3.8448,3.8448,3.8448,827,0
+TATT.US,D,20110415,000000,3.7818,3.8869,3.7118,3.8869,1854,0
+TATT.US,D,20110418,000000,3.8658,3.8658,3.8238,3.8238,2982,0
+TATT.US,D,20110419,000000,3.8238,3.8238,3.7887,3.7887,856,0
+TATT.US,D,20110420,000000,3.9078,3.9078,3.9078,3.9078,571,0
+TATT.US,D,20110421,000000,3.9078,3.9219,3.8728,3.8728,7996,0
+TATT.US,D,20110425,000000,3.8728,3.8728,3.8519,3.8519,3641,0
+TATT.US,D,20110426,000000,3.7887,3.8728,3.7887,3.8728,2643,0
+TATT.US,D,20110427,000000,3.8168,3.8168,3.8168,3.8168,238,0
+TATT.US,D,20110428,000000,3.8238,3.8519,3.8168,3.8168,4283,0
+TATT.US,D,20110429,000000,3.8448,3.8519,3.7958,3.7958,6425,0
+TATT.US,D,20110502,000000,3.8028,3.8098,3.8028,3.8098,1500,0
+TATT.US,D,20110503,000000,3.8098,3.8308,3.7468,3.8308,2855,0
+TATT.US,D,20110504,000000,3.8519,3.8869,3.7958,3.7958,7083,0
+TATT.US,D,20110505,000000,3.7189,3.7539,3.7118,3.7398,1379,0
+TATT.US,D,20110506,000000,3.7118,3.7818,3.6977,3.7818,3427,0
+TATT.US,D,20110509,000000,3.7118,3.7748,3.6908,3.7748,2927,0
+TATT.US,D,20110510,000000,3.6908,3.7539,3.6768,3.6768,2927,0
+TATT.US,D,20110511,000000,3.6908,3.6908,3.6908,3.6908,399,0
+TATT.US,D,20110512,000000,3.7679,3.7818,3.7258,3.7679,5133,0
+TATT.US,D,20110513,000000,3.8168,3.8238,3.7887,3.7958,11180,0
+TATT.US,D,20110516,000000,3.7818,3.7818,3.7468,3.7468,9485,0
+TATT.US,D,20110517,000000,3.6908,3.7468,3.6768,3.7118,2645,0
+TATT.US,D,20110518,000000,3.7118,3.7189,3.6768,3.6768,4002,0
+TATT.US,D,20110519,000000,4.02,4.2581,4.02,4.23,110535,0
+TATT.US,D,20110520,000000,4.09,4.2581,3.9149,4.125,25559,0
+TATT.US,D,20110523,000000,4.0269,4.069,3.9289,4.034,18919,0
+TATT.US,D,20110524,000000,4.0269,4.1459,3.9919,3.9919,14123,0
+TATT.US,D,20110525,000000,4.0269,4.1459,4.006,4.006,6008,0
+TATT.US,D,20110526,000000,4.0269,4.062,3.9989,4.062,18299,0
+TATT.US,D,20110527,000000,3.9919,4.1319,3.9919,4.041,22092,0
+TATT.US,D,20110531,000000,4.048,4.188,4.048,4.125,1413,0
+TATT.US,D,20110601,000000,4.041,4.111,4.034,4.069,3199,0
+TATT.US,D,20110602,000000,4.062,4.062,4.062,4.062,856,0
+TATT.US,D,20110606,000000,4.02,4.055,3.9989,4.02,15551,0
+TATT.US,D,20110607,000000,4.0269,4.0269,4.02,4.02,1999,0
+TATT.US,D,20110608,000000,3.9989,4.02,3.9989,3.9989,571,0
+TATT.US,D,20110609,000000,4.006,4.055,3.9849,3.9919,34327,0
+TATT.US,D,20110610,000000,3.9289,4.041,3.9289,3.9569,7153,0
+TATT.US,D,20110613,000000,3.8588,3.9289,3.8588,3.8938,32017,0
+TATT.US,D,20110614,000000,3.9289,4.048,3.9219,4.006,2873,0
+TATT.US,D,20110615,000000,3.9219,3.9289,3.9219,3.9219,3786,0
+TATT.US,D,20110617,000000,3.8869,3.9078,3.8728,3.9078,714,0
+TATT.US,D,20110620,000000,3.8938,3.8938,3.8869,3.8869,286,0
+TATT.US,D,20110621,000000,3.9009,3.9009,3.8588,3.9009,15317,0
+TATT.US,D,20110622,000000,3.8728,3.9009,3.6908,3.7958,25880,0
+TATT.US,D,20110623,000000,3.7609,3.7609,3.7468,3.7609,684,0
+TATT.US,D,20110624,000000,3.7818,3.8869,3.7818,3.8869,1713,0
+TATT.US,D,20110627,000000,3.8238,3.8448,3.8238,3.8379,1570,0
+TATT.US,D,20110628,000000,3.8869,3.9429,3.8869,3.9429,714,0
+TATT.US,D,20110629,000000,3.8448,3.9569,3.8238,3.9569,7466,0
+TATT.US,D,20110630,000000,3.9569,4.062,3.9569,4.055,13357,0
+TATT.US,D,20110701,000000,3.9989,4.048,3.9919,4.048,12149,0
+TATT.US,D,20110705,000000,4.1319,4.2721,4.1319,4.174,28029,0
+TATT.US,D,20110706,000000,4.181,4.181,4.181,4.181,714,0
+TATT.US,D,20110707,000000,4.202,4.202,4.202,4.202,21532,0
+TATT.US,D,20110708,000000,4.195,4.2721,4.195,4.2721,3089,0
+TATT.US,D,20110711,000000,4.2581,4.265,4.174,4.202,13541,0
+TATT.US,D,20110712,000000,4.237,4.237,4.202,4.237,16277,0
+TATT.US,D,20110713,000000,4.209,4.237,4.209,4.209,10539,0
+TATT.US,D,20110714,000000,4.223,4.237,4.209,4.209,11337,0
+TATT.US,D,20110715,000000,4.237,4.2721,4.209,4.2581,2427,0
+TATT.US,D,20110718,000000,4.237,4.3071,4.237,4.265,5040,0
+TATT.US,D,20110719,000000,4.16,4.237,4.153,4.237,856,0
+TATT.US,D,20110720,000000,4.251,4.3281,4.251,4.314,4708,0
+TATT.US,D,20110721,000000,4.3421,4.3421,4.265,4.265,5511,0
+TATT.US,D,20110722,000000,4.3421,4.3772,4.3421,4.3772,1856,0
+TATT.US,D,20110725,000000,4.3631,4.4122,4.2931,4.3981,9366,0
+TATT.US,D,20110726,000000,4.4122,4.4262,4.4122,4.4262,2038,0
+TATT.US,D,20110727,000000,4.314,4.4122,4.314,4.314,7853,0
+TATT.US,D,20110728,000000,4.3841,4.3841,4.314,4.314,714,0
+TATT.US,D,20110729,000000,4.251,4.2931,4.2441,4.2441,1428,0
+TATT.US,D,20110801,000000,4.4051,4.4122,4.4051,4.4122,442,0
+TATT.US,D,20110802,000000,4.3981,4.3981,4.2931,4.2931,286,0
+TATT.US,D,20110803,000000,4.209,4.2721,4.209,4.209,6997,0
+TATT.US,D,20110804,000000,4.209,4.237,3.9919,4.062,19542,0
+TATT.US,D,20110805,000000,4.062,4.125,4.0269,4.0269,14693,0
+TATT.US,D,20110808,000000,3.7748,3.8588,3.5016,3.8519,8719,0
+TATT.US,D,20110809,000000,3.5016,3.8238,3.5016,3.6838,8804,0
+TATT.US,D,20110810,000000,3.6908,3.6908,2.5702,3.5016,25623,0
+TATT.US,D,20110811,000000,3.5227,3.7048,3.4318,3.5367,13374,0
+TATT.US,D,20110812,000000,3.7048,3.7748,3.7048,3.7748,5547,0
+TATT.US,D,20110815,000000,3.7818,3.8168,3.6418,3.8168,2713,0
+TATT.US,D,20110816,000000,3.6348,3.6348,3.5087,3.6067,37816,0
+TATT.US,D,20110817,000000,3.6418,3.6418,3.5296,3.5367,2656,0
+TATT.US,D,20110818,000000,3.5157,3.5157,3.4247,3.4247,1000,0
+TATT.US,D,20110819,000000,3.5227,3.5227,3.5157,3.5157,286,0
+TATT.US,D,20110822,000000,3.7609,3.7609,3.4177,3.5436,1180,0
+TATT.US,D,20110823,000000,3.5577,3.8168,3.4946,3.6698,20132,0
+TATT.US,D,20110824,000000,3.8588,3.9078,3.8379,3.9078,8507,0
+TATT.US,D,20110825,000000,3.7679,3.7887,3.7539,3.7887,856,0
+TATT.US,D,20110826,000000,3.7679,3.8308,3.7679,3.8308,1908,0
+TATT.US,D,20110829,000000,3.8379,3.9569,3.8308,3.9498,11637,0
+TATT.US,D,20110830,000000,3.9919,3.9919,3.8728,3.8728,4569,0
+TATT.US,D,20110831,000000,4.055,4.055,3.8588,3.8938,1000,0
+TATT.US,D,20110902,000000,3.8308,3.8379,3.8308,3.8379,1142,0
+TATT.US,D,20110906,000000,3.7818,3.8098,3.6768,3.8098,15931,0
+TATT.US,D,20110907,000000,3.8519,3.9078,3.6768,3.6768,9074,0
+TATT.US,D,20110908,000000,3.8519,3.8658,3.5998,3.5998,7403,0
+TATT.US,D,20110909,000000,3.8028,3.8448,3.6768,3.7818,4902,0
+TATT.US,D,20110912,000000,3.8448,3.8448,3.6277,3.6277,33841,0
+TATT.US,D,20110913,000000,3.6418,3.7118,3.5998,3.6768,7460,0
+TATT.US,D,20110914,000000,3.7258,3.7258,3.6207,3.6207,6361,0
+TATT.US,D,20110915,000000,3.5717,3.6698,3.5717,3.6067,1214,0
+TATT.US,D,20110921,000000,3.5577,3.5577,3.4946,3.4946,1713,0
+TATT.US,D,20110922,000000,3.3686,3.4387,3.2706,3.3406,1643,0
+TATT.US,D,20110923,000000,3.3477,3.3897,3.2565,3.3897,5348,0
+TATT.US,D,20110926,000000,3.4318,3.4318,3.3616,3.4318,6114,0
+TATT.US,D,20110927,000000,3.4807,3.4876,3.4667,3.4667,3500,0
+TATT.US,D,20110928,000000,3.4667,3.4667,3.4667,3.4667,726,0
+TATT.US,D,20110929,000000,3.4596,3.4667,3.3477,3.3477,1142,0
+TATT.US,D,20110930,000000,3.3616,3.4667,3.3616,3.4667,286,0
+TATT.US,D,20111004,000000,3.3266,3.4946,3.1305,3.4946,1946,0
+TATT.US,D,20111005,000000,3.4596,3.4807,3.4387,3.4807,3767,0
+TATT.US,D,20111006,000000,3.6558,3.6558,3.5016,3.5157,1856,0
+TATT.US,D,20111007,000000,3.4876,3.5157,3.4807,3.5157,644,0
+TATT.US,D,20111010,000000,3.5016,3.5296,3.4318,3.5296,8245,0
+TATT.US,D,20111011,000000,3.4387,3.5087,3.4387,3.5087,1440,0
+TATT.US,D,20111012,000000,3.4387,3.4667,3.4318,3.4667,7340,0
+TATT.US,D,20111013,000000,3.3616,3.6838,3.3616,3.6838,644,0
+TATT.US,D,20111014,000000,3.4527,3.4737,3.4318,3.4667,6319,0
+TATT.US,D,20111017,000000,3.5016,3.6698,3.5016,3.6698,2141,0
+TATT.US,D,20111018,000000,3.6838,3.6838,3.4457,3.5016,9709,0
+TATT.US,D,20111019,000000,3.6348,3.6348,3.4457,3.6277,1713,0
+TATT.US,D,20111020,000000,3.8869,3.8869,3.7048,3.7048,428,0
+TATT.US,D,20111024,000000,3.7118,3.7118,3.5087,3.5087,966,0
+TATT.US,D,20111026,000000,3.8799,3.8799,3.6627,3.6698,856,0
+TATT.US,D,20111028,000000,3.5367,3.7679,3.5296,3.7679,7071,0
+TATT.US,D,20111102,000000,3.7468,3.7468,3.7398,3.7398,714,0
+TATT.US,D,20111110,000000,3.4876,3.4876,3.4876,3.4876,856,0
+TATT.US,D,20111111,000000,3.4876,3.6418,3.4876,3.5508,5030,0
+TATT.US,D,20111114,000000,3.4106,3.4106,3.3967,3.3967,2569,0
+TATT.US,D,20111115,000000,3.2846,3.3266,3.2846,3.3266,5640,0
+TATT.US,D,20111117,000000,3.3897,3.3967,3.3897,3.3967,2011,0
+TATT.US,D,20111121,000000,3.3406,3.3406,3.2775,3.2915,3200,0
+TATT.US,D,20111122,000000,3.1935,3.3266,3.1935,3.3266,644,0
+TATT.US,D,20111125,000000,3.1515,3.1515,3.0535,3.0675,11675,0
+TATT.US,D,20111128,000000,3.0115,3.2495,3.0115,3.2285,1323,0
+TATT.US,D,20111129,000000,3.0535,3.1375,2.9975,3.0465,3997,0
+TATT.US,D,20111130,000000,3.0255,3.2193,3.0255,3.2118,3785,0
+TATT.US,D,20111202,000000,3.1585,3.1865,3.1515,3.1585,1985,0
+TATT.US,D,20111205,000000,3.1026,3.2216,3.0815,3.1026,1856,0
+TATT.US,D,20111206,000000,3.0395,3.0535,3.0325,3.0325,1868,0
+TATT.US,D,20111207,000000,2.9764,3.0044,2.8083,3.0044,4283,0
+TATT.US,D,20111212,000000,3.0255,3.2075,2.9764,3.2075,7055,0
+TATT.US,D,20111213,000000,3.0605,3.0605,2.9975,2.9975,13651,0
+TATT.US,D,20111214,000000,3.1935,3.1935,2.9904,3.0605,571,0
+TATT.US,D,20111215,000000,3.0325,3.0325,2.9764,2.9764,1000,0
+TATT.US,D,20111219,000000,3.0395,3.0395,2.8154,2.9274,8380,0
+TATT.US,D,20111220,000000,2.9835,3.0465,2.7314,2.9694,24936,0
+TATT.US,D,20111221,000000,2.9345,3.0325,2.8924,2.9624,14778,0
+TATT.US,D,20111222,000000,3.0395,3.0955,2.9345,2.9345,757,0
+TATT.US,D,20111223,000000,3.0605,3.0605,2.9694,2.9694,5711,0
+TATT.US,D,20111227,000000,2.8994,2.9764,2.8154,2.9274,10266,0
+TATT.US,D,20111228,000000,2.8363,2.9414,2.8013,2.9064,10102,0
+TATT.US,D,20111229,000000,2.8294,2.9764,2.8294,2.9624,20132,0
+TATT.US,D,20111230,000000,2.9063,2.9734,2.735,2.8169,21833,0
+TATT.US,D,20120103,000000,2.8784,3.0044,2.8784,2.8853,5618,0
+TATT.US,D,20120104,000000,2.9835,2.9835,2.9835,2.9835,286,0
+TATT.US,D,20120105,000000,3.1095,3.1305,2.9484,3.1305,1000,0
+TATT.US,D,20120106,000000,2.8994,3.2216,2.8853,2.9694,1999,0
+TATT.US,D,20120109,000000,2.9064,2.9064,2.9064,2.9064,142,0
+TATT.US,D,20120110,000000,3.2075,3.2075,3.2075,3.2075,180,0
+TATT.US,D,20120112,000000,3.1026,3.1166,3.0605,3.0605,1092,0
+TATT.US,D,20120113,000000,2.8713,3.0115,2.8713,2.9414,3141,0
+TATT.US,D,20120117,000000,3.0115,3.0815,3.0115,3.0815,571,0
+TATT.US,D,20120119,000000,3.1095,3.1095,3.1095,3.1095,286,0
+TATT.US,D,20120123,000000,3.0325,3.1235,3.0325,3.1235,2450,0
+TATT.US,D,20120125,000000,3.0395,3.1026,3.0325,3.1026,5141,0
+TATT.US,D,20120130,000000,3.1235,3.1235,2.8013,2.9764,15463,0
+TATT.US,D,20120131,000000,3.0106,3.1523,3.0106,3.0405,3213,0
+TATT.US,D,20120201,000000,2.9764,3.0185,2.9764,3.0115,4427,0
+TATT.US,D,20120202,000000,2.8853,3.0815,2.8853,3.0815,3648,0
+TATT.US,D,20120203,000000,3.1515,3.1515,3.0815,3.1095,3484,0
+TATT.US,D,20120206,000000,3.1026,3.1515,3.1026,3.1515,3569,0
+TATT.US,D,20120207,000000,3.0325,3.0325,3.0325,3.0325,2427,0
+TATT.US,D,20120208,000000,3.0325,3.1515,3.0325,3.1026,1185,0
+TATT.US,D,20120209,000000,3.0815,3.0815,3.0815,3.0815,714,0
+TATT.US,D,20120210,000000,3.0815,3.0815,3.0815,3.0815,286,0
+TATT.US,D,20120213,000000,3.0535,3.0815,2.9904,3.0815,17456,0
+TATT.US,D,20120214,000000,2.9764,3.0395,2.9764,3.0115,5378,0
+TATT.US,D,20120215,000000,2.9764,3.0044,2.9414,2.9624,10296,0
+TATT.US,D,20120216,000000,2.9975,3.0815,2.9624,3.0815,4427,0
+TATT.US,D,20120217,000000,3.0675,3.0815,3.0325,3.0325,3569,0
+TATT.US,D,20120221,000000,3.1724,3.6207,3.0325,3.1166,25136,0
+TATT.US,D,20120222,000000,3.0185,3.1796,3.0185,3.0465,10744,0
+TATT.US,D,20120223,000000,2.9835,3.0395,2.8294,3.0395,7777,0
+TATT.US,D,20120224,000000,3.0185,3.1375,3.0185,3.1375,3335,0
+TATT.US,D,20120227,000000,2.9274,3.0325,2.9274,2.9624,19282,0
+TATT.US,D,20120228,000000,2.9274,3.0044,2.9274,2.9414,11234,0
+TATT.US,D,20120229,000000,2.9659,2.9734,2.9287,2.9287,8703,0
+TATT.US,D,20120302,000000,3.0745,3.0745,3.0745,3.0745,286,0
+TATT.US,D,20120306,000000,2.9274,2.9624,2.9274,2.9554,11741,0
+TATT.US,D,20120307,000000,2.9554,2.9554,2.9064,2.9064,11994,0
+TATT.US,D,20120308,000000,2.9414,2.9624,2.9414,2.9624,8711,0
+TATT.US,D,20120309,000000,2.9764,3.0044,2.9764,2.9975,4998,0
+TATT.US,D,20120312,000000,2.9764,2.9764,2.9484,2.9484,3356,0
+TATT.US,D,20120313,000000,2.9694,2.9835,2.9414,2.9835,6674,0
+TATT.US,D,20120314,000000,2.9835,2.9975,2.9624,2.9624,7312,0
+TATT.US,D,20120315,000000,3.1095,3.1095,2.9624,2.9624,2856,0
+TATT.US,D,20120316,000000,2.9624,2.9764,2.9624,2.9764,636,0
+TATT.US,D,20120319,000000,2.9694,2.9835,2.9694,2.9835,8303,0
+TATT.US,D,20120320,000000,2.9764,3.0465,2.9764,3.0465,1428,0
+TATT.US,D,20120321,000000,3.0465,3.0815,3.0465,3.0815,1962,0
+TATT.US,D,20120322,000000,3.0465,3.1305,2.9624,3.1235,3855,0
+TATT.US,D,20120323,000000,3.0465,3.1166,3.0115,3.0115,1428,0
+TATT.US,D,20120327,000000,2.8924,2.9624,2.8924,2.9484,5782,0
+TATT.US,D,20120328,000000,3.0815,3.0815,2.9554,2.9554,571,0
+TATT.US,D,20120330,000000,3.0479,3.0479,3.0405,3.0405,714,0
+TATT.US,D,20120402,000000,3.0044,3.0044,2.9624,2.9694,5892,0
+TATT.US,D,20120403,000000,2.9659,2.9734,2.951,2.951,10993,0
+TATT.US,D,20120404,000000,2.9585,2.9734,2.951,2.9659,10880,0
+TATT.US,D,20120405,000000,2.8988,2.9957,2.8988,2.9957,1856,0
+TATT.US,D,20120409,000000,2.9764,3.0185,2.9764,3.0115,2127,0
+TATT.US,D,20120410,000000,2.9484,2.9484,2.9414,2.9414,714,0
+TATT.US,D,20120411,000000,2.8784,2.9064,2.8784,2.9064,856,0
+TATT.US,D,20120412,000000,2.9204,2.9484,2.9204,2.9484,2141,0
+TATT.US,D,20120413,000000,3.0815,3.0815,2.9484,3.0675,1893,0
+TATT.US,D,20120417,000000,2.9734,2.9734,2.9734,2.9734,4427,0
+TATT.US,D,20120419,000000,2.9764,3.0044,2.9764,2.9904,714,0
+TATT.US,D,20120423,000000,3.1166,3.1305,3.1166,3.1166,3283,0
+TATT.US,D,20120424,000000,3.1305,3.3616,3.1166,3.3616,16060,0
+TATT.US,D,20120425,000000,3.3266,3.3336,3.2216,3.3196,6210,0
+TATT.US,D,20120426,000000,3.3266,3.3266,3.2565,3.2565,6298,0
+TATT.US,D,20120427,000000,3.2789,3.3311,3.2193,3.3311,786,0
+TATT.US,D,20120430,000000,3.3609,3.3609,3.2938,3.2938,10765,0
+TATT.US,D,20120501,000000,3.3534,3.5472,3.1523,3.3534,1744,0
+TATT.US,D,20120502,000000,3.5025,3.5025,3.5025,3.5025,1946,0
+TATT.US,D,20120503,000000,3.3758,3.5099,3.3758,3.5099,5769,0
+TATT.US,D,20120504,000000,3.264,3.3981,3.264,3.3981,12647,0
+TATT.US,D,20120507,000000,3.4056,3.4578,3.4056,3.4578,1001,0
+TATT.US,D,20120508,000000,3.4876,3.4876,3.4876,3.4876,269,0
+TATT.US,D,20120510,000000,3.4504,3.4504,3.428,3.4504,805,0
+TATT.US,D,20120514,000000,3.3609,3.4056,3.3609,3.4056,6195,0
+TATT.US,D,20120516,000000,3.2789,3.2863,3.2789,3.2863,2824,0
+TATT.US,D,20120518,000000,3.413,3.413,3.2863,3.3162,3299,0
+TATT.US,D,20120521,000000,3.346,3.4205,3.2789,3.4205,1410,0
+TATT.US,D,20120522,000000,3.3162,3.4056,3.3162,3.3534,3580,0
+TATT.US,D,20120523,000000,3.2863,3.2863,3.2789,3.2789,9394,0
+TATT.US,D,20120524,000000,3.2863,3.428,3.2789,3.428,6696,0
+TATT.US,D,20120525,000000,3.1447,3.413,3.1447,3.413,1476,0
+TATT.US,D,20120529,000000,3.1745,3.2938,2.7647,3.2417,12916,0
+TATT.US,D,20120530,000000,3.2417,3.2417,3.2417,3.2417,8855,0
+TATT.US,D,20120531,000000,3.2491,3.2491,3.2491,3.2491,402,0
+TATT.US,D,20120601,000000,3.1745,3.2044,3.1745,3.2044,23012,0
+TATT.US,D,20120604,000000,3.2044,3.3162,3.2044,3.3162,6892,0
+TATT.US,D,20120605,000000,3.2863,3.2863,3.1671,3.1671,3757,0
+TATT.US,D,20120606,000000,3.1671,3.1671,3.1671,3.1671,7380,0
+TATT.US,D,20120607,000000,3.1671,3.2044,3.1299,3.1299,3622,0
+TATT.US,D,20120608,000000,3.1299,3.1299,3.1299,3.1299,402,0
+TATT.US,D,20120611,000000,3.1597,3.1597,3.1299,3.1299,4595,0
+TATT.US,D,20120612,000000,3.1523,3.1671,3.1523,3.1671,2948,0
+TATT.US,D,20120613,000000,3.2193,3.2341,3.1373,3.2118,3891,0
+TATT.US,D,20120614,000000,3.2044,3.2268,3.1299,3.2268,3115,0
+TATT.US,D,20120615,000000,3.2417,3.264,3.1671,3.264,1913,0
+TATT.US,D,20120618,000000,3.0405,3.0703,3.0405,3.0703,402,0
+TATT.US,D,20120619,000000,3.1299,3.1671,3.0703,3.0703,2950,0
+TATT.US,D,20120620,000000,3.1523,3.2044,3.0703,3.0703,10316,0
+TATT.US,D,20120621,000000,3.1,3.1,3.0927,3.0927,1016,0
+TATT.US,D,20120622,000000,3.0777,3.1,3.0777,3.0777,2552,0
+TATT.US,D,20120625,000000,3.0927,3.0927,3.0777,3.0777,2194,0
+TATT.US,D,20120626,000000,3.0777,3.1075,3.0777,3.1,2235,0
+TATT.US,D,20120627,000000,3.1,3.1,3.1,3.1,1658,0
+TATT.US,D,20120628,000000,3.0927,3.1969,3.0703,3.1671,14401,0
+TATT.US,D,20120703,000000,3.1299,3.1299,3.1299,3.1299,1191,0
+TATT.US,D,20120705,000000,3.115,3.3013,3.115,3.3013,1476,0
+TATT.US,D,20120706,000000,3.1447,3.1969,3.1447,3.1523,3009,0
+TATT.US,D,20120710,000000,3.3311,3.3311,3.3311,3.3311,269,0
+TATT.US,D,20120712,000000,3.1895,3.2268,3.1895,3.2268,269,0
+TATT.US,D,20120713,000000,3.3013,3.3013,3.2417,3.2417,4428,0
+TATT.US,D,20120716,000000,3.2565,3.2565,3.2417,3.2417,5099,0
+TATT.US,D,20120717,000000,3.1075,3.1075,3.1075,3.1075,2685,0
+TATT.US,D,20120718,000000,3.115,3.1299,3.1,3.1299,402,0
+TATT.US,D,20120723,000000,3.0255,3.0255,3.0255,3.0255,872,0
+TATT.US,D,20120724,000000,3.0553,3.1969,3.0553,3.0569,25523,0
+TATT.US,D,20120725,000000,3.1671,3.1671,3.1224,3.1671,6508,0
+TATT.US,D,20120731,000000,3.115,3.115,3.115,3.115,402,0
+TATT.US,D,20120801,000000,3.2268,3.2268,3.1969,3.1969,336,0
+TATT.US,D,20120802,000000,3.1597,3.1671,3.1597,3.1671,6305,0
+TATT.US,D,20120803,000000,3.3311,3.3311,3.3311,3.3311,158,0
+TATT.US,D,20120807,000000,3.1299,3.1523,3.1299,3.1447,6540,0
+TATT.US,D,20120808,000000,3.0703,3.1671,2.8692,3.1671,17645,0
+TATT.US,D,20120809,000000,3.1523,3.1671,3.1373,3.1373,6269,0
+TATT.US,D,20120810,000000,3.1671,3.1895,3.0553,3.1299,3355,0
+TATT.US,D,20120814,000000,3.0703,3.1299,3.0703,3.1,7177,0
+TATT.US,D,20120815,000000,3.1075,3.2115,3.1075,3.2115,402,0
+TATT.US,D,20120816,000000,3.0927,3.0927,3.0777,3.0777,5637,0
+TATT.US,D,20120817,000000,3.0927,3.1671,3.0927,3.1671,13150,0
+TATT.US,D,20120820,000000,3.1671,3.1671,3.0851,3.1662,2281,0
+TATT.US,D,20120821,000000,3.0851,3.1518,3.0851,3.1518,1207,0
+TATT.US,D,20120822,000000,3.0851,3.0851,3.0033,3.0033,7059,0
+TATT.US,D,20120823,000000,2.9809,3.0181,2.9809,3.0181,5368,0
+TATT.US,D,20120827,000000,2.9585,2.9882,2.9063,2.9175,14970,0
+TATT.US,D,20120828,000000,2.9361,2.9361,2.8988,2.9063,5368,0
+TATT.US,D,20120829,000000,2.9139,2.9139,2.8915,2.8915,12345,0
+TATT.US,D,20120830,000000,2.9361,2.9361,2.8915,2.8915,1074,0
+TATT.US,D,20120906,000000,2.9585,2.9795,2.9585,2.9795,402,0
+TATT.US,D,20120907,000000,2.951,2.951,2.951,2.951,1194,0
+TATT.US,D,20120912,000000,2.9063,2.9809,2.9063,2.9809,1276,0
+TATT.US,D,20120913,000000,2.9809,2.9809,2.9436,2.9436,805,0
+TATT.US,D,20120914,000000,2.9063,2.9063,2.8915,2.8915,4697,0
+TATT.US,D,20120917,000000,2.9585,2.9585,2.8915,2.9436,2952,0
+TATT.US,D,20120918,000000,2.8988,2.9323,2.8915,2.9323,402,0
+TATT.US,D,20120919,000000,2.9063,2.9659,2.8988,2.9659,5709,0
+TATT.US,D,20120920,000000,2.8764,2.9063,2.8764,2.9063,510,0
+TATT.US,D,20120921,000000,2.9734,2.9734,2.8392,2.8392,557,0
+TATT.US,D,20120924,000000,2.8988,2.8988,2.802,2.802,14474,0
+TATT.US,D,20120925,000000,2.787,2.787,2.7498,2.7498,4873,0
+TATT.US,D,20120926,000000,2.7573,2.802,2.7274,2.7274,12816,0
+TATT.US,D,20120927,000000,2.787,2.787,2.7052,2.7126,77439,0
+TATT.US,D,20120928,000000,2.7274,2.7946,2.7274,2.7946,23968,0
+TATT.US,D,20121001,000000,2.7275,2.7275,2.7275,2.7275,269,0
+TATT.US,D,20121002,000000,2.7955,2.7955,2.7946,2.7946,3389,0
+TATT.US,D,20121003,000000,2.8094,2.8094,2.8094,2.8094,1796,0
+TATT.US,D,20121004,000000,2.8392,2.8691,2.8392,2.8691,4021,0
+TATT.US,D,20121005,000000,2.8467,2.8467,2.8467,2.8467,352,0
+TATT.US,D,20121008,000000,2.7947,2.8095,2.7947,2.8095,1074,0
+TATT.US,D,20121009,000000,2.8691,2.9734,2.8258,2.9734,1074,0
+TATT.US,D,20121011,000000,3.0106,3.1597,2.9063,3.0927,25373,0
+TATT.US,D,20121012,000000,3.1224,3.1523,3.1,3.1134,10680,0
+TATT.US,D,20121015,000000,3.2044,3.3311,3.1671,3.2341,5428,0
+TATT.US,D,20121016,000000,3.2938,3.2938,3.2417,3.2801,954,0
+TATT.US,D,20121017,000000,3.3236,3.3311,3.3236,3.3311,1207,0
+TATT.US,D,20121018,000000,3.2789,3.3311,3.2789,3.3311,8504,0
+TATT.US,D,20121019,000000,3.2418,3.331,3.2418,3.331,841,0
+TATT.US,D,20121022,000000,3.3162,3.3311,3.2119,3.3311,1336,0
+TATT.US,D,20121023,000000,3.3386,3.4354,3.2863,3.428,5949,0
+TATT.US,D,20121024,000000,3.428,3.4578,3.4279,3.4578,13703,0
+TATT.US,D,20121025,000000,3.428,3.4652,3.428,3.4652,7333,0
+TATT.US,D,20121026,000000,3.4652,3.495,3.4652,3.495,1610,0
+TATT.US,D,20121101,000000,3.495,3.495,3.495,3.495,1251,0
+TATT.US,D,20121102,000000,3.3087,3.4864,3.3087,3.4428,959,0
+TATT.US,D,20121105,000000,3.4801,3.5174,3.3162,3.495,3622,0
+TATT.US,D,20121107,000000,3.3683,3.3683,3.3609,3.3609,844,0
+TATT.US,D,20121109,000000,3.3386,3.3386,3.3311,3.3386,1692,0
+TATT.US,D,20121112,000000,3.4876,3.8676,3.4876,3.577,17039,0
+TATT.US,D,20121113,000000,3.741,3.8155,3.4578,3.4578,23537,0
+TATT.US,D,20121114,000000,3.4726,3.5249,3.4726,3.5249,1309,0
+TATT.US,D,20121115,000000,3.5025,3.5025,3.4726,3.4727,4018,0
+TATT.US,D,20121116,000000,3.4876,3.5322,3.4876,3.5322,3086,0
+TATT.US,D,20121119,000000,3.7111,3.7485,3.592,3.7261,1610,0
+TATT.US,D,20121120,000000,3.7186,3.7186,3.7186,3.7186,536,0
+TATT.US,D,20121121,000000,3.6814,3.7261,3.6814,3.7261,939,0
+TATT.US,D,20121123,000000,3.9123,4.2253,3.9107,4.0241,24778,0
+TATT.US,D,20121126,000000,4.2104,4.8587,4.2104,4.5074,34942,0
+TATT.US,D,20121127,000000,4.4489,4.6202,4.4042,4.4042,6912,0
+TATT.US,D,20121128,000000,4.4713,4.4713,4.0241,4.1733,6803,0
+TATT.US,D,20121129,000000,4.27,4.4638,4.2328,4.285,6825,0
+TATT.US,D,20121130,000000,4.3074,4.4489,4.3073,4.3968,2817,0
+TATT.US,D,20121203,000000,4.4341,4.4563,4.1285,4.2664,6409,0
+TATT.US,D,20121204,000000,4.1805,4.3818,4.1805,4.1881,6143,0
+TATT.US,D,20121205,000000,4.1582,4.1733,4.1285,4.1732,10735,0
+TATT.US,D,20121207,000000,4.1805,4.1805,4.1805,4.1805,2087,0
+TATT.US,D,20121211,000000,4.1806,4.3446,4.1806,4.3446,3497,0
+TATT.US,D,20121212,000000,4.4787,4.4787,4.3595,4.4713,14860,0
+TATT.US,D,20121213,000000,4.3745,4.3839,4.3745,4.3839,1194,0
+TATT.US,D,20121217,000000,4.3669,4.4698,4.3669,4.4341,5449,0
+TATT.US,D,20121218,000000,4.434,4.4341,4.434,4.4341,2792,0
+TATT.US,D,20121219,000000,4.4191,4.4191,4.2478,4.2478,2798,0
+TATT.US,D,20121220,000000,4.2551,4.2626,4.2551,4.2626,800,0
+TATT.US,D,20121226,000000,4.1434,4.1434,4.1434,4.1434,269,0
+TATT.US,D,20121227,000000,4.1433,4.1433,4.1358,4.1358,1450,0
+TATT.US,D,20121228,000000,4.1135,4.1285,4.1135,4.1285,457,0
+TATT.US,D,20121231,000000,4.4563,4.4563,4.121,4.1562,3086,0
+TATT.US,D,20130102,000000,4.27,4.3669,4.27,4.3372,10638,0
+TATT.US,D,20130104,000000,4.2775,4.3222,4.2477,4.2477,1074,0
+TATT.US,D,20130107,000000,4.2477,4.2477,4.2253,4.2253,1376,0
+TATT.US,D,20130109,000000,4.1582,4.1582,4.1582,4.1582,1207,0
+TATT.US,D,20130115,000000,4.5458,4.7322,4.4862,4.5904,62592,0
+TATT.US,D,20130116,000000,4.5532,4.6278,4.5532,4.6203,5737,0
+TATT.US,D,20130117,000000,4.6203,4.6203,4.6054,4.6054,3086,0
+TATT.US,D,20130118,000000,4.5607,4.598,4.5607,4.598,1846,0
+TATT.US,D,20130122,000000,4.5607,4.6501,4.5607,4.6352,1275,0
+TATT.US,D,20130123,000000,4.6278,4.6278,4.6278,4.6278,402,0
+TATT.US,D,20130125,000000,4.4862,4.6427,4.4862,4.6128,536,0
+TATT.US,D,20130128,000000,4.5904,4.6352,4.5904,4.6352,7158,0
+TATT.US,D,20130129,000000,4.6352,4.6352,4.6084,4.6084,4722,0
+TATT.US,D,20130130,000000,4.6203,4.6799,4.6203,4.6799,3512,0
+TATT.US,D,20130131,000000,4.7097,4.7693,4.7097,4.7544,3757,0
+TATT.US,D,20130201,000000,4.7693,4.9184,4.7693,4.9034,4362,0
+TATT.US,D,20130204,000000,5.0302,5.2164,5.0302,5.1792,25643,0
+TATT.US,D,20130205,000000,5.291,5.3804,5.291,5.3729,24751,0
+TATT.US,D,20130206,000000,5.3804,5.3804,5.358,5.3804,11386,0
+TATT.US,D,20130207,000000,5.2686,5.3208,5.2686,5.2686,4965,0
+TATT.US,D,20130208,000000,5.1792,5.2835,5.1531,5.2686,3241,0
+TATT.US,D,20130211,000000,5.2538,5.2538,5.1717,5.187,3137,0
+TATT.US,D,20130212,000000,5.2462,5.3432,5.1793,5.3278,16248,0
+TATT.US,D,20130213,000000,5.2328,5.3133,5.2328,5.3133,975,0
+TATT.US,D,20130214,000000,5.303,5.303,5.303,5.303,1342,0
+TATT.US,D,20130219,000000,5.2984,5.2984,4.6725,4.7991,29728,0
+TATT.US,D,20130220,000000,4.8811,5.0823,4.8811,5.0823,6336,0
+TATT.US,D,20130221,000000,5.0302,5.0302,4.7172,4.9034,3355,0
+TATT.US,D,20130222,000000,4.8961,4.9034,4.8961,4.9034,1342,0
+TATT.US,D,20130225,000000,4.8737,5.0599,4.8737,5.0599,2806,0
+TATT.US,D,20130226,000000,4.9034,4.9034,4.7768,4.7768,422,0
+TATT.US,D,20130227,000000,4.9333,5.0375,4.7768,4.8439,1744,0
+TATT.US,D,20130228,000000,5.0003,5.0003,5.0003,5.0003,402,0
+TATT.US,D,20130301,000000,4.8364,4.8439,4.829,4.8439,2261,0
+TATT.US,D,20130305,000000,4.8513,4.8513,4.8439,4.8439,1744,0
+TATT.US,D,20130306,000000,4.7917,4.7917,4.7693,4.7693,1919,0
+TATT.US,D,20130307,000000,5.0375,5.0375,4.8662,4.8662,1879,0
+TATT.US,D,20130308,000000,4.8961,5.0302,4.8961,5.0302,7833,0
+TATT.US,D,20130311,000000,4.8067,4.9929,4.8067,4.9929,3190,0
+TATT.US,D,20130312,000000,4.978,4.978,4.8439,4.9408,8696,0
+TATT.US,D,20130313,000000,4.8737,4.9631,4.8737,4.9631,1610,0
+TATT.US,D,20130314,000000,4.8364,4.8364,4.7693,4.7693,536,0
+TATT.US,D,20130319,000000,4.9184,4.9184,4.9109,4.9109,2012,0
+TATT.US,D,20130320,000000,4.7873,4.7873,4.7873,4.7873,523,0
+TATT.US,D,20130322,000000,4.7022,4.7097,4.5831,4.6799,3969,0
+TATT.US,D,20130325,000000,4.6874,4.762,4.6576,4.6949,13866,0
+TATT.US,D,20130326,000000,4.7396,4.747,4.7396,4.747,269,0
+TATT.US,D,20130327,000000,4.6576,4.7693,4.6128,4.7693,6094,0
+TATT.US,D,20130328,000000,4.6203,4.6278,4.6203,4.6203,670,0
+TATT.US,D,20130401,000000,4.5532,4.6501,4.5532,4.6352,3137,0
+TATT.US,D,20130402,000000,4.7246,4.7246,4.6949,4.6949,2290,0
+TATT.US,D,20130403,000000,4.6278,4.6278,4.6278,4.6278,269,0
+TATT.US,D,20130404,000000,4.6203,4.6278,4.6203,4.6203,3303,0
+TATT.US,D,20130405,000000,4.6352,4.6352,4.6352,4.6352,135,0
+TATT.US,D,20130408,000000,4.6203,4.6203,4.4936,4.4936,2817,0
+TATT.US,D,20130409,000000,4.5309,4.5309,4.3968,4.4787,536,0
+TATT.US,D,20130410,000000,4.7917,4.7917,4.7619,4.7917,2821,0
+TATT.US,D,20130411,000000,4.6278,4.6278,4.5086,4.5086,684,0
+TATT.US,D,20130412,000000,4.5309,4.7916,4.5309,4.7768,1127,0
+TATT.US,D,20130415,000000,4.6725,4.6725,4.665,4.6725,4511,0
+TATT.US,D,20130416,000000,4.7768,4.7843,4.6352,4.7544,4160,0
+TATT.US,D,20130419,000000,4.6278,4.6278,4.6128,4.6278,967,0
+TATT.US,D,20130422,000000,4.6427,4.7619,4.4863,4.7619,8580,0
+TATT.US,D,20130423,000000,4.7544,4.7693,4.7544,4.7693,1084,0
+TATT.US,D,20130424,000000,4.7619,4.8215,4.7618,4.8215,4106,0
+TATT.US,D,20130425,000000,4.6874,4.6874,4.6874,4.6874,269,0
+TATT.US,D,20130429,000000,4.7321,4.8364,4.7321,4.8364,536,0
+TATT.US,D,20130501,000000,4.8215,4.8439,4.8067,4.8439,2456,0
+TATT.US,D,20130502,000000,4.8364,4.8364,4.5475,4.7321,4221,0
+TATT.US,D,20130506,000000,4.8811,4.9854,4.8588,4.9184,9677,0
+TATT.US,D,20130508,000000,4.8364,4.9109,4.8364,4.9109,1879,0
+TATT.US,D,20130509,000000,4.7246,4.7246,4.7097,4.7097,402,0
+TATT.US,D,20130510,000000,4.8067,4.8067,4.8067,4.8067,805,0
+TATT.US,D,20130513,000000,4.9705,4.9705,4.8067,4.8513,7448,0
+TATT.US,D,20130516,000000,4.6874,4.7768,4.6874,4.7768,3891,0
+TATT.US,D,20130520,000000,4.7991,4.8737,4.7991,4.8737,269,0
+TATT.US,D,20130521,000000,5.0227,5.0451,4.9557,4.9929,872,0
+TATT.US,D,20130522,000000,4.7768,4.8215,4.6576,4.8215,11138,0
+TATT.US,D,20130523,000000,4.7991,4.7991,4.516,4.516,369,0
+TATT.US,D,20130524,000000,4.7321,4.7321,4.7321,4.7321,135,0
+TATT.US,D,20130528,000000,4.7686,4.7686,4.6448,4.6448,452,0
+TATT.US,D,20130529,000000,4.7321,4.7321,4.6576,4.6576,3086,0
+TATT.US,D,20130530,000000,4.7768,5.0107,4.6821,4.6949,6667,0
+TATT.US,D,20130531,000000,4.7022,4.7022,4.6576,4.6576,510,0
+TATT.US,D,20130604,000000,4.6949,4.7544,4.6949,4.747,536,0
+TATT.US,D,20130605,000000,4.747,4.747,4.747,4.747,135,0
+TATT.US,D,20130606,000000,4.6054,4.7097,4.4474,4.7097,2792,0
+TATT.US,D,20130607,000000,4.6501,4.732,4.6203,4.6949,1787,0
+TATT.US,D,20130610,000000,4.5038,4.5831,4.5038,4.5831,586,0
+TATT.US,D,20130611,000000,4.7172,4.7321,4.6799,4.7321,3463,0
+TATT.US,D,20130612,000000,4.6949,4.7172,4.6949,4.7172,1955,0
+TATT.US,D,20130613,000000,4.5086,4.6054,4.5086,4.6054,1207,0
+TATT.US,D,20130614,000000,4.6799,4.6799,4.6799,4.6799,536,0
+TATT.US,D,20130617,000000,4.7097,4.7321,4.5904,4.6576,2817,0
+TATT.US,D,20130618,000000,4.7321,4.7321,4.7022,4.7022,2052,0
+TATT.US,D,20130619,000000,4.7395,4.8439,4.7395,4.7395,9628,0
+TATT.US,D,20130621,000000,4.8067,4.8067,4.7664,4.7693,5099,0
+TATT.US,D,20130624,000000,5.1866,5.5368,5.0674,5.2164,73821,0
+TATT.US,D,20130625,000000,5.4251,5.4251,5.2015,5.2611,32767,0
+TATT.US,D,20130626,000000,5.2462,5.2462,5.1032,5.2015,7952,0
+TATT.US,D,20130627,000000,5.1941,5.1941,4.9631,5.0823,8235,0
+TATT.US,D,20130701,000000,5.1941,5.3804,5.1493,5.2984,8276,0
+TATT.US,D,20130702,000000,5.3282,5.3282,4.7999,5.3133,9502,0
+TATT.US,D,20130703,000000,5.2984,5.3282,5.1493,5.3282,2377,0
+TATT.US,D,20130705,000000,5.2761,5.358,5.2761,5.2835,7198,0
+TATT.US,D,20130708,000000,5.2686,5.3282,4.9557,5.0823,10106,0
+TATT.US,D,20130709,000000,5.142,5.142,5.1047,5.1047,1879,0
+TATT.US,D,20130711,000000,5.142,5.142,5.0525,5.0599,6246,0
+TATT.US,D,20130712,000000,5.0078,5.2538,5.0078,5.2414,3017,0
+TATT.US,D,20130715,000000,5.2835,5.3282,5.2164,5.2835,4839,0
+TATT.US,D,20130716,000000,5.2239,5.2462,5.2164,5.2462,2281,0
+TATT.US,D,20130717,000000,5.2686,5.2761,5.2314,5.2761,11017,0
+TATT.US,D,20130719,000000,4.8662,5.2538,4.8662,5.142,18658,0
+TATT.US,D,20130722,000000,5.3804,5.3804,5.2686,5.2835,10105,0
+TATT.US,D,20130723,000000,5.2462,5.2462,5.2462,5.2462,269,0
+TATT.US,D,20130726,000000,5.1047,5.1047,5.0898,5.0898,966,0
+TATT.US,D,20130729,000000,5.2314,5.2314,5.1047,5.209,1744,0
+TATT.US,D,20130730,000000,4.8587,5.1643,4.8587,5.1047,13122,0
+TATT.US,D,20130731,000000,4.9705,4.9713,4.9705,4.9713,2685,0
+TATT.US,D,20130801,000000,5.0674,5.0674,4.9781,4.9781,1499,0
+TATT.US,D,20130802,000000,5.0227,5.0227,5.0227,5.0227,536,0
+TATT.US,D,20130805,000000,5.1345,5.194,5.1345,5.1866,1658,0
+TATT.US,D,20130807,000000,5.0823,5.1866,5.0823,5.1866,2040,0
+TATT.US,D,20130808,000000,5.1792,5.1792,5.075,5.1792,5834,0
+TATT.US,D,20130809,000000,5.0674,5.0674,5.0674,5.0674,135,0
+TATT.US,D,20130812,000000,5.0674,5.0674,5.0674,5.0674,536,0
+TATT.US,D,20130813,000000,5.0674,5.0749,5.0674,5.0749,269,0
+TATT.US,D,20130814,000000,5.1643,5.1717,5.0973,5.1345,7358,0
+TATT.US,D,20130815,000000,5.1643,5.1717,5.1084,5.1717,2148,0
+TATT.US,D,20130816,000000,5.0227,5.1345,4.978,5.0897,1074,0
+TATT.US,D,20130819,000000,5.142,5.1717,5.0749,5.0749,1744,0
+TATT.US,D,20130820,000000,5.1643,5.1643,5.0674,5.142,3489,0
+TATT.US,D,20130821,000000,5.0674,5.0674,5.0599,5.0599,4965,0
+TATT.US,D,20130822,000000,5.0674,5.2538,5.0674,5.1792,40389,0
+TATT.US,D,20130823,000000,5.1792,5.1792,5.0674,5.1717,11300,0
+TATT.US,D,20130826,000000,5.1047,5.3126,5.1047,5.2984,18422,0
+TATT.US,D,20130827,000000,5.2164,5.2902,5.1047,5.1792,20451,0
+TATT.US,D,20130828,000000,5.1606,5.2172,5.0674,5.1717,22410,0
+TATT.US,D,20130829,000000,5.1792,5.522,5.1792,5.2611,7401,0
+TATT.US,D,20130830,000000,5.522,5.7455,5.2388,5.522,13490,0
+TATT.US,D,20130903,000000,5.7381,5.8872,5.5816,5.7828,23577,0
+TATT.US,D,20130904,000000,5.7232,5.9542,5.6785,5.6785,14037,0
+TATT.US,D,20130905,000000,5.5891,5.9319,5.5891,5.7679,2416,0
+TATT.US,D,20130906,000000,5.6398,5.8573,5.6398,5.6561,1542,0
+TATT.US,D,20130909,000000,5.6785,5.8648,5.6785,5.7531,1074,0
+TATT.US,D,20130910,000000,5.7754,5.8425,5.7083,5.7083,3489,0
+TATT.US,D,20130911,000000,5.5965,5.9244,5.5965,5.7828,1879,0
+TATT.US,D,20130912,000000,5.7455,5.7459,5.604,5.604,1061,0
+TATT.US,D,20130913,000000,5.6338,5.8797,5.6338,5.7531,2876,0
+TATT.US,D,20130916,000000,5.8275,5.9617,5.7903,5.7903,21902,0
+TATT.US,D,20130917,000000,5.9021,5.9095,5.7828,5.8797,14258,0
+TATT.US,D,20130918,000000,5.9021,5.999,5.9021,5.999,26995,0
+TATT.US,D,20130919,000000,5.999,5.999,5.9471,5.9915,15701,0
+TATT.US,D,20130920,000000,6.0138,6.0138,5.9617,5.9766,25522,0
+TATT.US,D,20130923,000000,6.0362,6.0436,5.8945,5.9617,23991,0
+TATT.US,D,20130924,000000,6.0213,6.0213,5.9393,5.9691,5502,0
+TATT.US,D,20130925,000000,5.9617,5.9617,5.8872,5.9095,10333,0
+TATT.US,D,20130926,000000,5.8872,5.8872,5.8127,5.8127,2281,0
+TATT.US,D,20130927,000000,5.7828,5.8872,5.6637,5.7455,23886,0
+TATT.US,D,20130930,000000,5.9095,5.999,5.8872,5.9915,44820,0
+TATT.US,D,20131001,000000,5.999,5.999,5.9319,5.9319,5769,0
+TATT.US,D,20131002,000000,5.9542,5.999,5.9542,5.9915,6843,0
+TATT.US,D,20131003,000000,5.8872,5.999,5.8349,5.8797,11005,0
+TATT.US,D,20131004,000000,5.9617,5.999,5.9617,5.9839,2281,0
+TATT.US,D,20131007,000000,5.9542,5.999,5.9542,5.999,3757,0
+TATT.US,D,20131008,000000,5.9542,5.999,5.9542,5.9542,8360,0
+TATT.US,D,20131009,000000,5.9542,5.999,5.9542,5.999,10870,0
+TATT.US,D,20131010,000000,5.9021,5.999,5.671,5.999,11005,0
+TATT.US,D,20131011,000000,5.9691,5.9839,5.9542,5.9542,1744,0
+TATT.US,D,20131014,000000,5.9244,5.999,5.9244,5.9691,3489,0
+TATT.US,D,20131015,000000,5.9617,5.9915,5.9617,5.9691,3757,0
+TATT.US,D,20131016,000000,5.8872,5.9021,5.7977,5.9021,2952,0
+TATT.US,D,20131017,000000,5.9542,5.9542,5.9244,5.9244,2905,0
+TATT.US,D,20131018,000000,5.9244,5.9617,5.9244,5.9617,1879,0
+TATT.US,D,20131021,000000,5.8722,5.9542,5.8722,5.8872,16103,0
+TATT.US,D,20131022,000000,5.9542,5.9617,5.8349,5.9393,4965,0
+TATT.US,D,20131023,000000,5.8275,5.9393,5.8275,5.8945,2416,0
+TATT.US,D,20131024,000000,5.8127,5.8201,5.8127,5.8201,2147,0
+TATT.US,D,20131025,000000,5.8573,5.8573,5.8499,5.8499,4428,0
+TATT.US,D,20131028,000000,5.9021,5.9021,5.7903,5.7903,6442,0
+TATT.US,D,20131029,000000,5.9169,5.9244,5.9095,5.9095,2147,0
+TATT.US,D,20131030,000000,5.9021,5.9021,5.9021,5.9021,1342,0
+TATT.US,D,20131031,000000,5.8871,5.8871,5.8871,5.8871,1342,0
+TATT.US,D,20131101,000000,5.7828,5.7828,5.7828,5.7828,805,0
+TATT.US,D,20131104,000000,5.9169,5.9169,5.7381,5.8872,4697,0
+TATT.US,D,20131106,000000,5.7903,5.7903,5.7903,5.7903,135,0
+TATT.US,D,20131107,000000,5.7828,5.9244,5.7455,5.9244,6307,0
+TATT.US,D,20131108,000000,5.8945,5.9169,5.6114,5.8275,2685,0
+TATT.US,D,20131111,000000,5.8425,5.8499,5.8425,5.8499,939,0
+TATT.US,D,20131112,000000,5.9169,5.9244,5.8275,5.8945,4294,0
+TATT.US,D,20131113,000000,5.9021,5.9021,5.8872,5.9021,1342,0
+TATT.US,D,20131114,000000,5.7754,5.7828,5.7754,5.7828,939,0
+TATT.US,D,20131115,000000,5.6785,5.7679,5.6785,5.7531,7380,0
+TATT.US,D,20131118,000000,5.6637,5.7828,5.6637,5.7828,2583,0
+TATT.US,D,20131119,000000,5.8573,5.8573,5.8201,5.8201,1342,0
+TATT.US,D,20131120,000000,5.8573,5.8573,5.8573,5.8573,135,0
+TATT.US,D,20131121,000000,5.8722,5.8722,5.0674,5.5519,12431,0
+TATT.US,D,20131122,000000,5.4773,5.6338,5.4773,5.6338,3221,0
+TATT.US,D,20131125,000000,5.5146,5.6561,5.4474,5.5146,13822,0
+TATT.US,D,20131126,000000,5.5519,5.5891,5.5274,5.5274,10808,0
+TATT.US,D,20131127,000000,5.5891,5.5891,5.5891,5.5891,11675,0
+TATT.US,D,20131129,000000,5.6338,5.7009,5.6189,5.6189,9394,0
+TATT.US,D,20131202,000000,5.7531,5.8573,5.6785,5.6785,11005,0
+TATT.US,D,20131203,000000,5.7009,5.7009,5.5816,5.5891,11005,0
+TATT.US,D,20131204,000000,5.604,5.6189,5.604,5.604,2012,0
+TATT.US,D,20131205,000000,5.5742,5.5742,5.5295,5.5667,7247,0
+TATT.US,D,20131206,000000,5.5752,5.5816,5.556,5.5816,2012,0
+TATT.US,D,20131209,000000,5.604,5.6263,5.604,5.6263,5769,0
+TATT.US,D,20131210,000000,5.6114,5.6486,5.522,5.6486,11547,0
+TATT.US,D,20131211,000000,5.6486,5.6486,5.5146,5.5295,2012,0
+TATT.US,D,20131212,000000,5.522,5.6561,5.4773,5.6561,9394,0
+TATT.US,D,20131213,000000,5.6114,5.7157,5.5965,5.6652,15513,0
+TATT.US,D,20131216,000000,5.6637,5.6637,5.5519,5.5891,15297,0
+TATT.US,D,20131217,000000,5.5891,5.5965,5.5592,5.5891,18116,0
+TATT.US,D,20131218,000000,5.6263,5.8201,5.6263,5.7232,5233,0
+TATT.US,D,20131219,000000,5.7977,5.7977,5.6785,5.7454,6068,0
+TATT.US,D,20131220,000000,5.7157,5.8573,5.6637,5.8573,10394,0
+TATT.US,D,20131223,000000,5.7977,5.9095,5.7977,5.9021,10957,0
+TATT.US,D,20131224,000000,5.8573,5.8797,5.7977,5.8797,8752,0
+TATT.US,D,20131226,000000,5.8573,5.9319,5.8349,5.9244,13419,0
+TATT.US,D,20131227,000000,5.9766,5.999,5.8051,5.9095,5637,0
+TATT.US,D,20131230,000000,5.8945,5.9617,5.8499,5.9617,2952,0
+TATT.US,D,20131231,000000,6.0585,6.1108,5.9244,5.9319,14358,0
+TATT.US,D,20140102,000000,5.999,6.1256,5.9244,5.999,15585,0
+TATT.US,D,20140103,000000,5.999,6.0287,5.9617,5.9989,2370,0
+TATT.US,D,20140106,000000,5.9766,5.9766,5.9021,5.9244,16238,0
+TATT.US,D,20140107,000000,5.932,5.999,5.932,5.999,2465,0
+TATT.US,D,20140108,000000,5.9691,5.9839,5.9326,5.9839,2709,0
+TATT.US,D,20140109,000000,5.9839,6.0809,5.9319,5.9543,16428,0
+TATT.US,D,20140110,000000,5.9617,6.0436,5.9617,6.0062,8589,0
+TATT.US,D,20140113,000000,6.1108,6.1108,5.9617,5.999,15285,0
+TATT.US,D,20140114,000000,6.0511,6.1256,5.9617,6.0809,8990,0
+TATT.US,D,20140115,000000,6.1032,6.1032,5.9839,5.999,36903,0
+TATT.US,D,20140116,000000,5.9617,6.0884,5.9617,5.999,53139,0
+TATT.US,D,20140117,000000,5.999,6.0734,5.999,6.0734,8897,0
+TATT.US,D,20140121,000000,6.148,6.148,5.9617,6.0957,13323,0
+TATT.US,D,20140122,000000,6.1703,6.3716,6.0884,6.1405,6575,0
+TATT.US,D,20140123,000000,6.148,6.1628,6.1108,6.1108,4160,0
+TATT.US,D,20140124,000000,6.1554,6.1703,6.1181,6.1405,5502,0
+TATT.US,D,20140127,000000,6.2002,6.2002,6.0957,6.148,6843,0
+TATT.US,D,20140128,000000,6.0734,6.133,5.9617,6.1108,16639,0
+TATT.US,D,20140129,000000,6.1108,6.1554,6.1108,6.133,6677,0
+TATT.US,D,20140130,000000,6.1256,6.2075,6.1256,6.1852,9661,0
+TATT.US,D,20140131,000000,6.215,6.2374,6.1852,6.215,20889,0
+TATT.US,D,20140203,000000,6.2075,6.215,6.0734,6.1703,8744,0
+TATT.US,D,20140204,000000,6.148,6.148,6.0734,6.1405,5025,0
+TATT.US,D,20140205,000000,6.1405,6.1852,6.0734,6.1703,9370,0
+TATT.US,D,20140206,000000,6.133,6.2075,6.133,6.148,12211,0
+TATT.US,D,20140207,000000,6.148,6.2225,6.1108,6.215,12510,0
+TATT.US,D,20140210,000000,6.2075,6.2821,6.2075,6.2821,10375,0
+TATT.US,D,20140211,000000,6.3044,6.3626,6.2225,6.3626,3282,0
+TATT.US,D,20140212,000000,6.312,6.3343,6.1926,6.2746,10934,0
+TATT.US,D,20140213,000000,6.5019,6.5019,5.9393,6.1181,14092,0
+TATT.US,D,20140214,000000,6.1256,6.4908,6.1256,6.215,2147,0
+TATT.US,D,20140218,000000,5.9766,6.3492,5.9766,6.148,5249,0
+TATT.US,D,20140219,000000,5.9766,6.1108,5.9766,6.1108,8650,0
+TATT.US,D,20140220,000000,6.0734,6.0884,6.066,6.0884,5861,0
+TATT.US,D,20140221,000000,6.0734,6.1108,6.0734,6.1108,5987,0
+TATT.US,D,20140224,000000,6.148,6.297,6.1108,6.297,3246,0
+TATT.US,D,20140226,000000,6.2746,6.2746,6.186,6.186,968,0
+TATT.US,D,20140227,000000,6.154,6.154,6.154,6.154,402,0
+TATT.US,D,20140303,000000,6.148,6.148,6.1405,6.148,5637,0
+TATT.US,D,20140304,000000,6.1682,6.297,6.1535,6.2225,5383,0
+TATT.US,D,20140305,000000,6.1487,6.1852,6.1487,6.1852,1006,0
+TATT.US,D,20140306,000000,6.1628,6.2597,6.0734,6.148,12035,0
+TATT.US,D,20140307,000000,6.2818,6.2818,6.1108,6.1554,9252,0
+TATT.US,D,20140310,000000,6.2225,6.2523,6.2225,6.2523,6118,0
+TATT.US,D,20140311,000000,6.2523,6.2598,6.2523,6.2598,6174,0
+TATT.US,D,20140314,000000,6.2448,6.2448,6.2225,6.2448,11406,0
+TATT.US,D,20140317,000000,6.133,6.2225,6.1256,6.2225,2210,0
+TATT.US,D,20140318,000000,6.2598,6.2598,6.2225,6.2225,3034,0
+TATT.US,D,20140319,000000,6.2374,6.2598,6.2225,6.2374,7157,0
+TATT.US,D,20140320,000000,6.23,6.3194,6.23,6.3194,2345,0
+TATT.US,D,20140321,000000,6.3566,6.3566,6.2307,6.2307,1219,0
+TATT.US,D,20140324,000000,6.2598,6.2764,6.2598,6.2764,1700,0
+TATT.US,D,20140325,000000,6.2225,6.312,6.1554,6.312,5766,0
+TATT.US,D,20140326,000000,6.2896,6.2896,6.2896,6.2896,269,0
+TATT.US,D,20140327,000000,6.2523,6.2523,6.2523,6.2523,282,0
+TATT.US,D,20140331,000000,6.2225,6.2225,6.1778,6.215,8320,0
+TATT.US,D,20140401,000000,6.2002,6.249,6.2002,6.249,456,0
+TATT.US,D,20140403,000000,6.1778,6.1778,6.1703,6.1703,5074,0
+TATT.US,D,20140404,000000,6.1108,6.1108,6.1108,6.1108,4218,0
+TATT.US,D,20140407,000000,6.1108,6.1108,6.0734,6.0734,2251,0
+TATT.US,D,20140408,000000,6.0734,6.1108,6.0734,6.0734,1074,0
+TATT.US,D,20140410,000000,6.081,6.2672,6.081,6.1272,2738,0
+TATT.US,D,20140411,000000,6.1329,6.1329,6.1329,6.1329,802,0
+TATT.US,D,20140414,000000,6.1206,6.2374,6.1206,6.1333,1610,0
+TATT.US,D,20140415,000000,6.157,6.157,6.157,6.157,678,0
+TATT.US,D,20140416,000000,6.1405,6.1778,6.1181,6.1628,4864,0
+TATT.US,D,20140417,000000,6.2896,6.2896,6.2002,6.2374,4871,0
+TATT.US,D,20140421,000000,5.8619,6.1531,5.8619,6.0919,9162,0
+TATT.US,D,20140422,000000,5.8466,6.1454,5.6704,6.0918,14996,0
+TATT.US,D,20140423,000000,6.1684,6.1684,6.1684,6.1684,1569,0
+TATT.US,D,20140428,000000,6.3907,6.3907,6.3907,6.3907,188,0
+TATT.US,D,20140429,000000,6.2757,6.2834,6.2067,6.2757,2815,0
+TATT.US,D,20140430,000000,6.2144,6.2298,6.2144,6.2144,2708,0
+TATT.US,D,20140501,000000,5.9539,6.1914,5.9539,6.1301,18171,0
+TATT.US,D,20140502,000000,6.1455,6.1455,6.1455,6.1455,565,0
+TATT.US,D,20140505,000000,6.1531,6.2067,6.1454,6.2067,668,0
+TATT.US,D,20140506,000000,6.2681,6.2681,6,6.0535,7629,0
+TATT.US,D,20140507,000000,6.1301,6.1301,6.1225,6.1301,934,0
+TATT.US,D,20140508,000000,6.0918,6.0918,6.0918,6.0918,718,0
+TATT.US,D,20140509,000000,6.1914,6.1991,6.0535,6.0535,4393,0
+TATT.US,D,20140512,000000,6.0942,6.1209,6.041,6.1072,4993,0
+TATT.US,D,20140513,000000,6.0152,6.0689,5.9768,6.0535,6657,0
+TATT.US,D,20140514,000000,6.0535,6.0611,5.9768,5.9768,2218,0
+TATT.US,D,20140515,000000,6.0228,6.0228,5.7469,5.7469,12013,0
+TATT.US,D,20140516,000000,5.6243,5.724,5.6243,5.724,7720,0
+TATT.US,D,20140519,000000,5.724,5.8236,5.7087,5.77,15014,0
+TATT.US,D,20140520,000000,5.8236,5.8619,5.747,5.7623,14661,0
+TATT.US,D,20140521,000000,5.7861,5.8006,5.7861,5.8006,523,0
+TATT.US,D,20140522,000000,5.8313,5.8313,5.7469,5.7469,4064,0
+TATT.US,D,20140523,000000,5.7624,5.7624,5.7623,5.7623,1899,0
+TATT.US,D,20140527,000000,5.8848,5.8923,5.8773,5.8773,985,0
+TATT.US,D,20140528,000000,5.8236,5.9308,5.8236,5.8926,2781,0
+TATT.US,D,20140529,000000,5.8925,5.8925,5.8159,5.8236,3589,0
+TATT.US,D,20140530,000000,5.8159,5.8542,5.8083,5.8542,3002,0
+TATT.US,D,20140602,000000,5.8236,5.9539,5.7853,5.9539,9390,0
+TATT.US,D,20140603,000000,5.9002,5.9002,5.8236,5.8273,5446,0
+TATT.US,D,20140604,000000,5.862,5.862,5.862,5.862,759,0
+TATT.US,D,20140605,000000,5.7547,5.8236,5.7087,5.8236,12461,0
+TATT.US,D,20140606,000000,5.7853,5.8158,5.77,5.7854,4829,0
+TATT.US,D,20140609,000000,5.7164,5.9002,5.7164,5.8083,5885,0
+TATT.US,D,20140610,000000,5.8236,5.8236,5.7469,5.7776,2741,0
+TATT.US,D,20140611,000000,5.7189,5.7189,5.5554,5.7087,3004,0
+TATT.US,D,20140612,000000,5.6474,5.7087,5.6474,5.655,10120,0
+TATT.US,D,20140613,000000,5.7087,5.7316,5.6857,5.7087,5959,0
+TATT.US,D,20140616,000000,5.6933,5.7393,5.6856,5.7393,12995,0
+TATT.US,D,20140617,000000,5.8159,5.8619,5.8159,5.8619,7828,0
+TATT.US,D,20140618,000000,5.8236,5.9768,5.7853,5.8083,19682,0
+TATT.US,D,20140619,000000,5.7469,5.793,5.7316,5.7547,14559,0
+TATT.US,D,20140620,000000,5.77,5.8926,5.7469,5.7469,11539,0
+TATT.US,D,20140623,000000,5.7316,5.7469,5.6857,5.7125,12561,0
+TATT.US,D,20140624,000000,5.5938,5.7087,5.4941,5.6321,18636,0
+TATT.US,D,20140625,000000,5.5784,5.701,5.4941,5.6321,16821,0
+TATT.US,D,20140626,000000,5.6704,5.7469,5.6167,5.6627,13683,0
+TATT.US,D,20140627,000000,5.4941,5.8236,5.4941,5.7316,13876,0
+TATT.US,D,20140630,000000,5.655,5.655,5.5401,5.6167,18907,0
+TATT.US,D,20140701,000000,5.6167,5.77,5.5631,5.7164,16791,0
+TATT.US,D,20140702,000000,5.7087,5.7623,5.6321,5.6857,16052,0
+TATT.US,D,20140703,000000,5.655,5.655,5.4788,5.4789,4079,0
+TATT.US,D,20140707,000000,5.4405,5.5401,5.2872,5.4405,21766,0
+TATT.US,D,20140708,000000,5.4788,5.5141,5.4558,5.4788,12803,0
+TATT.US,D,20140709,000000,5.6243,5.6243,5.4788,5.5554,7574,0
+TATT.US,D,20140710,000000,5.6014,5.6014,5.4788,5.5554,7221,0
+TATT.US,D,20140711,000000,5.5554,5.6627,5.5554,5.655,12270,0
+TATT.US,D,20140714,000000,5.6704,5.9999,5.6474,5.9001,17793,0
+TATT.US,D,20140715,000000,5.9309,6.0228,5.7853,5.9462,12423,0
+TATT.US,D,20140716,000000,5.9002,5.9002,5.7087,5.7853,15098,0
+TATT.US,D,20140717,000000,5.7341,5.8466,5.7308,5.7469,11824,0
+TATT.US,D,20140718,000000,5.8466,5.8466,5.7316,5.7316,10555,0
+TATT.US,D,20140721,000000,5.7087,5.8313,5.7087,5.8313,2218,0
+TATT.US,D,20140722,000000,5.7959,5.8159,5.7822,5.7853,1814,0
+TATT.US,D,20140723,000000,5.8313,5.839,5.7547,5.8148,1411,0
+TATT.US,D,20140724,000000,5.7316,5.7547,5.7316,5.7393,2306,0
+TATT.US,D,20140725,000000,5.6704,5.6704,5.6704,5.6704,355,0
+TATT.US,D,20140728,000000,5.8083,5.8236,5.7853,5.7853,3987,0
+TATT.US,D,20140729,000000,5.8236,5.9692,5.7853,5.9378,65686,0
+TATT.US,D,20140730,000000,5.9385,5.9761,5.8236,5.8849,9793,0
+TATT.US,D,20140731,000000,5.9002,5.9767,5.8244,5.9691,1789,0
+TATT.US,D,20140801,000000,5.8313,5.9615,5.8313,5.9462,3004,0
+TATT.US,D,20140804,000000,5.9615,6.0075,5.8313,5.8313,12480,0
+TATT.US,D,20140805,000000,5.8313,5.8313,5.8236,5.8236,692,0
+TATT.US,D,20140807,000000,5.8237,5.8374,5.5708,5.6397,5858,0
+TATT.US,D,20140808,000000,5.9615,5.9615,5.6014,5.9151,11072,0
+TATT.US,D,20140811,000000,5.8313,5.8313,5.8313,5.8313,3410,0
+TATT.US,D,20140812,000000,5.7853,5.7853,5.6704,5.678,5093,0
+TATT.US,D,20140813,000000,5.6627,5.7393,5.6627,5.6933,38928,0
+TATT.US,D,20140814,000000,5.6933,5.9596,5.6704,5.9596,2269,0
+TATT.US,D,20140815,000000,5.9692,5.9692,5.8619,5.8619,794,0
+TATT.US,D,20140818,000000,5.8619,5.8868,5.8619,5.8619,1585,0
+TATT.US,D,20140819,000000,5.8925,5.9217,5.8619,5.9217,3811,0
+TATT.US,D,20140820,000000,5.8619,5.862,5.8619,5.8619,548,0
+TATT.US,D,20140821,000000,5.9539,5.9539,5.8658,5.8658,3355,0
+TATT.US,D,20140822,000000,5.8774,5.9615,5.8774,5.9235,3432,0
+TATT.US,D,20140825,000000,5.8236,5.9692,5.7469,5.9156,9168,0
+TATT.US,D,20140826,000000,5.8313,5.8848,5.8313,5.8466,1532,0
+TATT.US,D,20140827,000000,5.8236,5.8427,5.8022,5.8083,2884,0
+TATT.US,D,20140828,000000,5.842,5.842,5.8283,5.8313,1166,0
+TATT.US,D,20140829,000000,5.6704,5.8236,5.6704,5.7853,10310,0
+TATT.US,D,20140902,000000,5.9539,5.9539,5.8313,5.9309,4937,0
+TATT.US,D,20140903,000000,5.9002,6.0075,5.9002,5.9845,8820,0
+TATT.US,D,20140904,000000,5.9692,5.9692,5.9002,5.9531,4393,0
+TATT.US,D,20140905,000000,5.9615,6.0152,5.9325,6.0152,4415,0
+TATT.US,D,20140908,000000,6.0152,6.0152,5.9519,6.0152,4078,0
+TATT.US,D,20140909,000000,5.8331,6.0075,5.8331,5.8331,817,0
+TATT.US,D,20140910,000000,5.839,6.0152,5.839,6.0152,848,0
+TATT.US,D,20140911,000000,5.8926,6.1301,5.8926,6.1301,12623,0
+TATT.US,D,20140912,000000,5.9767,5.9768,5.9767,5.9768,4575,0
+TATT.US,D,20140915,000000,5.8926,5.8926,5.8466,5.8466,3866,0
+TATT.US,D,20140916,000000,5.8236,5.8849,5.793,5.8849,6107,0
+TATT.US,D,20140917,000000,5.8236,5.8542,5.8006,5.8006,3144,0
+TATT.US,D,20140918,000000,5.8313,5.8773,5.8236,5.8466,2646,0
+TATT.US,D,20140919,000000,5.7623,5.8925,5.7478,5.8925,2378,0
+TATT.US,D,20140922,000000,6.2527,6.8121,5.6704,5.7853,220436,0
+TATT.US,D,20140923,000000,5.7853,5.7853,5.6321,5.6704,17308,0
+TATT.US,D,20140924,000000,5.5938,5.5938,5.3639,5.5938,7561,0
+TATT.US,D,20140925,000000,5.6933,5.6933,5.4176,5.4423,6508,0
+TATT.US,D,20140926,000000,5.4405,5.6627,5.4405,5.6627,3002,0
+TATT.US,D,20140929,000000,5.4788,5.6474,5.4788,5.6084,7656,0
+TATT.US,D,20140930,000000,5.5554,5.6704,5.5171,5.5631,9460,0
+TATT.US,D,20141001,000000,5.5477,5.6037,5.5098,5.5554,5911,0
+TATT.US,D,20141002,000000,5.5554,5.724,5.5171,5.724,5834,0
+TATT.US,D,20141003,000000,5.6397,5.6397,5.5171,5.5324,6095,0
+TATT.US,D,20141006,000000,5.6243,5.6243,5.5554,5.5938,1638,0
+TATT.US,D,20141007,000000,5.5707,5.586,5.5171,5.5324,1967,0
+TATT.US,D,20141008,000000,5.5171,5.586,5.4788,5.4788,1827,0
+TATT.US,D,20141009,000000,5.6474,5.6474,5.4788,5.4789,1371,0
+TATT.US,D,20141010,000000,5.4941,5.5707,5.4941,5.5707,659,0
+TATT.US,D,20141013,000000,5.4558,5.5179,5.4558,5.4788,2360,0
+TATT.US,D,20141015,000000,5.4788,5.4788,5.4405,5.4405,2066,0
+TATT.US,D,20141016,000000,5.4405,5.4481,5.4023,5.4481,4954,0
+TATT.US,D,20141017,000000,5.5784,5.5784,5.4788,5.4788,2154,0
+TATT.US,D,20141020,000000,5.4098,5.4788,5.4022,5.4405,2460,0
+TATT.US,D,20141021,000000,5.4788,5.5938,5.4788,5.5171,1600,0
+TATT.US,D,20141022,000000,5.4865,5.4865,5.4788,5.4788,391,0
+TATT.US,D,20141024,000000,5.5171,5.5171,5.4405,5.4405,2371,0
+TATT.US,D,20141027,000000,5.3408,5.4788,5.3408,5.4788,588,0
+TATT.US,D,20141029,000000,5.5171,5.5172,5.5171,5.5171,421,0
+TATT.US,D,20141031,000000,5.5938,5.5938,5.4098,5.5477,7368,0
+TATT.US,D,20141103,000000,5.5554,5.5554,5.5171,5.5324,2948,0
+TATT.US,D,20141105,000000,5.5554,5.5554,5.5171,5.5171,1305,0
+TATT.US,D,20141106,000000,5.5554,5.5554,5.4412,5.5172,1362,0
+TATT.US,D,20141107,000000,5.5554,5.557,5.5228,5.5554,2022,0
+TATT.US,D,20141110,000000,5.4788,5.5171,5.088,5.2949,22478,0
+TATT.US,D,20141111,000000,5.4022,5.4175,5.2504,5.2504,917,0
+TATT.US,D,20141112,000000,5.1953,5.2872,5.1953,5.2872,904,0
+TATT.US,D,20141114,000000,5.2719,5.2719,5.0956,5.2635,1864,0
+TATT.US,D,20141117,000000,5.1723,5.1723,5.0956,5.1723,2269,0
+TATT.US,D,20141118,000000,5.0804,5.2489,5.0804,5.2489,2066,0
+TATT.US,D,20141119,000000,5.134,5.2413,5.134,5.2413,392,0
+TATT.US,D,20141120,000000,5.0956,5.1493,5.0573,5.1341,1919,0
+TATT.US,D,20141121,000000,5.1493,5.1953,5.1187,5.1187,4725,0
+TATT.US,D,20141124,000000,5.0956,5.1033,4.5976,4.9041,18577,0
+TATT.US,D,20141125,000000,4.9424,4.9539,4.9424,4.9539,2270,0
+TATT.US,D,20141126,000000,4.9654,5.2796,4.9347,5.134,4665,0
+TATT.US,D,20141128,000000,5.134,5.2413,5.134,5.2106,5083,0
+TATT.US,D,20141201,000000,5.1646,5.1646,4.9807,5.1416,3629,0
+TATT.US,D,20141202,000000,5.0573,5.1799,5.0186,5.134,1907,0
+TATT.US,D,20141204,000000,4.9961,5.134,4.9961,5.134,261,0
+TATT.US,D,20141205,000000,5.042,5.042,4.9041,5.019,3096,0
+TATT.US,D,20141208,000000,4.9654,4.9731,4.4827,4.8121,9036,0
+TATT.US,D,20141209,000000,4.8045,4.8045,4.6665,4.8045,1432,0
+TATT.US,D,20141210,000000,4.8045,4.9807,4.7508,4.7508,3015,0
+TATT.US,D,20141211,000000,4.7585,4.7585,4.7355,4.7355,1892,0
+TATT.US,D,20141212,000000,4.7088,4.7584,4.6743,4.6743,1526,0
+TATT.US,D,20141215,000000,4.8121,4.8121,4.6512,4.6512,2363,0
+TATT.US,D,20141216,000000,4.3218,4.5439,4.2911,4.5211,7282,0
+TATT.US,D,20141217,000000,4.6053,4.7508,4.5593,4.5746,2596,0
+TATT.US,D,20141218,000000,4.6743,4.8045,4.6053,4.6053,4728,0
+TATT.US,D,20141219,000000,4.7048,4.7048,4.3218,4.4827,6796,0
+TATT.US,D,20141222,000000,4.521,4.7048,4.521,4.6359,2893,0
+TATT.US,D,20141223,000000,4.6129,4.9041,4.5976,4.9041,9080,0
+TATT.US,D,20141226,000000,4.8428,5.0344,4.8352,5.0037,3642,0
+TATT.US,D,20141229,000000,4.9424,5.088,4.6895,4.8735,13787,0
+TATT.US,D,20141230,000000,4.858,5.0956,4.7899,4.7899,7528,0
+TATT.US,D,20141231,000000,4.7969,5.134,4.7891,5.1187,25875,0
+TATT.US,D,20150102,000000,5.0497,5.0497,4.8658,4.8658,2245,0
+TATT.US,D,20150105,000000,4.8581,4.9807,4.8274,4.8658,6214,0
+TATT.US,D,20150106,000000,4.9424,4.9424,4.8429,4.9194,788,0
+TATT.US,D,20150107,000000,4.9041,4.9041,4.8428,4.8428,391,0
+TATT.US,D,20150108,000000,4.8505,5.042,4.8505,5.042,783,0
+TATT.US,D,20150109,000000,4.9424,4.9424,4.9195,4.9195,275,0
+TATT.US,D,20150112,000000,4.9807,5.0804,4.9347,4.9731,3579,0
+TATT.US,D,20150113,000000,4.9883,4.9883,4.9731,4.9807,1305,0
+TATT.US,D,20150114,000000,4.9731,5.2872,4.9654,5.2106,2645,0
+TATT.US,D,20150115,000000,5.0573,5.0573,4.9654,4.9654,2349,0
+TATT.US,D,20150120,000000,4.8505,4.8963,4.8274,4.8275,11866,0
+TATT.US,D,20150121,000000,4.8121,4.9041,4.8121,4.8964,28716,0
+TATT.US,D,20150122,000000,4.9041,4.9041,4.8428,4.9041,9755,0
+TATT.US,D,20150123,000000,4.8274,4.9424,4.8274,4.8658,6715,0
+TATT.US,D,20150126,000000,4.8121,4.9239,4.8121,4.9041,1078,0
+TATT.US,D,20150127,000000,4.8658,4.8658,4.8428,4.8428,11793,0
+TATT.US,D,20150128,000000,4.8658,4.8658,4.8274,4.8658,12841,0
+TATT.US,D,20150202,000000,4.8658,4.9041,4.8658,4.8658,2055,0
+TATT.US,D,20150203,000000,4.8888,4.8888,4.8888,4.8888,262,0
+TATT.US,D,20150204,000000,4.8658,4.9117,4.8274,4.9041,1622,0
+TATT.US,D,20150205,000000,4.8658,5.019,4.8352,5.019,26889,0
+TATT.US,D,20150209,000000,4.8274,4.9271,4.8274,4.8581,2358,0
+TATT.US,D,20150210,000000,4.8581,4.8581,4.8274,4.8505,1060,0
+TATT.US,D,20150212,000000,4.8735,4.8964,4.8658,4.8964,2157,0
+TATT.US,D,20150217,000000,4.9041,5.0956,4.8274,4.8352,9951,0
+TATT.US,D,20150223,000000,4.8658,4.8658,4.8658,4.8658,322,0
+TATT.US,D,20150224,000000,4.8888,4.8888,4.8274,4.8274,6225,0
+TATT.US,D,20150225,000000,4.8121,5.0765,4.7891,4.8121,4394,0
+TATT.US,D,20150227,000000,4.8121,4.8121,4.7508,4.8121,5351,0
+TATT.US,D,20150302,000000,4.7355,5.134,4.7355,4.8964,523,0
+TATT.US,D,20150303,000000,4.95,4.95,4.8428,4.95,1174,0
+TATT.US,D,20150304,000000,4.9194,4.9194,4.9041,4.9041,391,0
+TATT.US,D,20150305,000000,4.9041,5.019,4.7969,4.9883,7308,0
+TATT.US,D,20150306,000000,4.9883,4.9883,4.8274,4.8581,2479,0
+TATT.US,D,20150309,000000,4.7662,4.8198,4.7508,4.7508,914,0
+TATT.US,D,20150311,000000,4.6819,4.9194,4.6819,4.8658,7569,0
+TATT.US,D,20150312,000000,4.8198,4.8198,4.7202,4.7202,1697,0
+TATT.US,D,20150313,000000,4.9271,4.9271,4.8198,4.8198,783,0
+TATT.US,D,20150316,000000,4.8198,4.8658,4.8198,4.8658,391,0
+TATT.US,D,20150317,000000,4.8428,4.8428,4.7969,4.7969,523,0
+TATT.US,D,20150318,000000,4.8581,4.8581,4.6895,4.7279,3915,0
+TATT.US,D,20150319,000000,4.6819,4.6819,4.6819,4.6819,391,0
+TATT.US,D,20150320,000000,4.9347,4.9347,4.7125,4.8658,1697,0
+TATT.US,D,20150323,000000,4.9041,5.2106,4.9041,5.1876,26232,0
+TATT.US,D,20150324,000000,5.2106,5.4022,5.1876,5.3639,20228,0
+TATT.US,D,20150325,000000,5.3562,5.3562,5.3562,5.3562,130,0
+TATT.US,D,20150326,000000,5.3255,5.3255,5.2106,5.3102,3132,0
+TATT.US,D,20150327,000000,5.2259,5.3408,5.2106,5.2106,1435,0
+TATT.US,D,20150330,000000,5.2489,5.3408,5.2106,5.3408,3002,0
+TATT.US,D,20150331,000000,5.1876,5.4405,5.1876,5.3868,7430,0
+TATT.US,D,20150401,000000,5.2259,5.2259,5.2259,5.2259,261,0
+TATT.US,D,20150402,000000,5.2182,5.2182,5.1953,5.2182,3132,0
+TATT.US,D,20150406,000000,5.2489,5.3179,5.2489,5.3102,2479,0
+TATT.US,D,20150407,000000,5.3639,5.3639,5.2872,5.2873,6164,0
+TATT.US,D,20150409,000000,5.2873,5.2873,5.2872,5.2872,1226,0
+TATT.US,D,20150413,000000,5.3639,5.3639,5.3639,5.3639,130,0
+TATT.US,D,20150415,000000,5.1341,5.1341,5.1341,5.1341,182,0
+TATT.US,D,20150417,000000,5.2106,5.2182,5.1723,5.2182,1435,0
+TATT.US,D,20150420,000000,5.2106,5.2106,5.134,5.1815,1155,0
+TATT.US,D,20150421,000000,5.3102,5.3102,5.0344,5.0344,978,0
+TATT.US,D,20150422,000000,5.3485,5.3485,5.0956,5.2947,1740,0
+TATT.US,D,20150423,000000,5.2872,5.2872,5.2872,5.2872,1697,0
+TATT.US,D,20150424,000000,5.2642,5.2642,5.157,5.1876,1891,0
+TATT.US,D,20150427,000000,5.3639,5.3639,5.3639,5.3639,783,0
+TATT.US,D,20150428,000000,5.0957,5.134,5.0957,5.134,460,0
+TATT.US,D,20150429,000000,5.1876,5.1876,5.0956,5.1493,391,0
+TATT.US,D,20150430,000000,5.0573,5.1876,5.0573,5.1876,7308,0
+TATT.US,D,20150501,000000,5.1416,5.1416,5.134,5.134,3654,0
+TATT.US,D,20150504,000000,5.2489,5.2489,5.134,5.134,4437,0
+TATT.US,D,20150505,000000,5.1723,5.1723,5.0573,5.1187,3523,0
+TATT.US,D,20150506,000000,5.1263,5.1723,5.0926,5.0956,3216,0
+TATT.US,D,20150507,000000,5.0956,5.0956,5.0804,5.0956,5566,0
+TATT.US,D,20150508,000000,5.019,5.1723,5.019,5.1723,2088,0
+TATT.US,D,20150511,000000,5.0573,5.2106,5.0573,5.2106,9136,0
+TATT.US,D,20150512,000000,5.2106,5.2489,5.2106,5.2489,3917,0
+TATT.US,D,20150515,000000,5.2106,5.2413,5.1416,5.1416,653,0
+TATT.US,D,20150519,000000,5.2106,5.2872,5.2106,5.2872,5626,0
+TATT.US,D,20150520,000000,5.2949,5.3255,5.2489,5.3255,10048,0
+TATT.US,D,20150521,000000,5.3255,5.4098,5.3179,5.3639,3915,0
+TATT.US,D,20150522,000000,5.2872,5.2872,5.2872,5.2872,783,0
+TATT.US,D,20150526,000000,5.2872,5.3562,5.2872,5.2983,3160,0
+TATT.US,D,20150527,000000,5.3562,5.3562,5.1263,5.1263,1174,0
+TATT.US,D,20150528,000000,5.4098,5.4329,5.3715,5.3868,20985,0
+TATT.US,D,20150601,000000,5.4022,5.4022,5.1953,5.2949,4145,0
+TATT.US,D,20150602,000000,5.4098,5.4175,5.203,5.203,5181,0
+TATT.US,D,20150603,000000,5.2106,5.2182,5.1876,5.1876,3915,0
+TATT.US,D,20150608,000000,5.2106,5.2106,5.0956,5.203,5090,0
+TATT.US,D,20150609,000000,5.2106,5.2106,5.203,5.2106,1764,0
+TATT.US,D,20150610,000000,5.1263,5.1263,5.0956,5.0956,1300,0
+TATT.US,D,20150611,000000,5.1723,5.1723,5.1723,5.1723,5488,0
+TATT.US,D,20150612,000000,5.0573,5.2106,5.0573,5.2106,3132,0
+TATT.US,D,20150615,000000,5.1723,5.3639,5.1723,5.1723,5481,0
+TATT.US,D,20150616,000000,5.134,5.134,5.134,5.134,1958,0
+TATT.US,D,20150617,000000,5.1416,5.2489,5.1416,5.2489,1435,0
+TATT.US,D,20150618,000000,5.134,5.1799,5.134,5.1799,3654,0
+TATT.US,D,20150619,000000,5.2872,5.2872,5.2719,5.2872,523,0
+TATT.US,D,20150622,000000,5.1723,5.1876,5.1723,5.1876,2349,0
+TATT.US,D,20150623,000000,5.1492,5.1891,5.1492,5.1891,718,0
+TATT.US,D,20150624,000000,5.1799,5.1799,5.1799,5.1799,130,0
+TATT.US,D,20150625,000000,5.1723,5.2489,5.0573,5.0804,13050,0
+TATT.US,D,20150626,000000,5.1187,5.1799,5.042,5.1799,4567,0
+TATT.US,D,20150629,000000,5.1953,5.1953,5.1646,5.1723,4176,0
+TATT.US,D,20150630,000000,5.1646,5.2106,5.1646,5.2106,2101,0
+TATT.US,D,20150702,000000,5.0573,5.065,5.0573,5.0573,783,0
+TATT.US,D,20150706,000000,5.0573,5.0956,4.9807,5.0573,1958,0
+TATT.US,D,20150709,000000,4.8274,4.8274,4.8274,4.8274,523,0
+TATT.US,D,20150710,000000,4.9807,4.9807,4.9807,4.9807,2610,0
+TATT.US,D,20150713,000000,5.1109,5.1109,5.019,5.019,1697,0
+TATT.US,D,20150715,000000,5.0497,5.0573,5.0497,5.0573,1463,0
+TATT.US,D,20150716,000000,5.019,5.042,5.019,5.042,1174,0
+TATT.US,D,20150717,000000,5.019,5.019,5.019,5.019,391,0
+TATT.US,D,20150721,000000,5.0956,5.0956,5.0956,5.0956,523,0
+TATT.US,D,20150722,000000,5.0114,5.0573,5.0114,5.0573,1044,0
+TATT.US,D,20150723,000000,5.0573,5.0573,5.0344,5.0344,1435,0
+TATT.US,D,20150724,000000,5.019,5.019,5.019,5.019,1305,0
+TATT.US,D,20150727,000000,5.0573,5.0956,5.0497,5.0573,6004,0
+TATT.US,D,20150728,000000,5.1416,5.1493,5.1416,5.1493,1697,0
+TATT.US,D,20150729,000000,5.2106,5.2106,5.0956,5.0956,4046,0
+TATT.US,D,20150731,000000,5.2106,5.2796,5.2106,5.2489,3654,0
+TATT.US,D,20150803,000000,5.2796,5.2872,5.2719,5.2872,3106,0
+TATT.US,D,20150804,000000,5.3715,5.701,5.3715,5.5248,2871,0
+TATT.US,D,20150805,000000,5.3639,5.5248,5.2949,5.5248,1567,0
+TATT.US,D,20150807,000000,5.5477,5.5477,5.5171,5.5171,1044,0
+TATT.US,D,20150810,000000,5.5248,5.5401,5.5248,5.5401,914,0
+TATT.US,D,20150811,000000,5.5554,5.5554,5.5401,5.5401,576,0
+TATT.US,D,20150812,000000,5.4405,5.4405,5.3868,5.3868,2871,0
+TATT.US,D,20150813,000000,5.4941,5.5094,5.4941,5.5094,1174,0
+TATT.US,D,20150814,000000,5.4634,5.4634,5.4634,5.4634,391,0
+TATT.US,D,20150817,000000,5.4405,5.4405,5.4405,5.4405,2610,0
+TATT.US,D,20150818,000000,5.5171,5.5171,5.5171,5.5171,130,0
+TATT.US,D,20150819,000000,5.3639,5.3639,5.3639,5.3639,130,0
+TATT.US,D,20150820,000000,5.2796,5.3025,5.2182,5.2182,2871,0
+TATT.US,D,20150821,000000,5.2413,5.2413,5.1723,5.1799,3393,0
+TATT.US,D,20150824,000000,5.1646,5.1646,4.9807,4.9808,5126,0
+TATT.US,D,20150825,000000,5.2182,5.2182,4.7891,4.9347,3263,0
+TATT.US,D,20150826,000000,4.7891,5.1109,4.7891,5.0114,2088,0
+TATT.US,D,20150827,000000,5.0114,5.0344,5.0114,5.0344,3002,0
+TATT.US,D,20150828,000000,5.134,5.134,5.0727,5.134,3654,0
+TATT.US,D,20150831,000000,4.9883,4.9883,4.9883,4.9883,130,0
+TATT.US,D,20150901,000000,5.3485,5.3485,5.042,5.088,523,0
+TATT.US,D,20150902,000000,4.8658,5.088,4.8352,5.088,2088,0
+TATT.US,D,20150903,000000,5.1109,5.1109,4.9654,5.0497,2218,0
+TATT.US,D,20150908,000000,5.1723,5.1723,5.1493,5.1723,3915,0
+TATT.US,D,20150909,000000,5.3408,5.3408,5.2642,5.2642,783,0
+TATT.US,D,20150910,000000,5.3485,5.3485,5.2719,5.2719,1036,0
+TATT.US,D,20150911,000000,5.1646,5.1646,5.1646,5.1646,261,0
+TATT.US,D,20150914,000000,5.2413,5.2413,5.2413,5.2413,130,0
+TATT.US,D,20150915,000000,5.2796,5.2872,5.2796,5.2872,914,0
+TATT.US,D,20150916,000000,5.1876,5.3639,5.1876,5.3639,1044,0
+TATT.US,D,20150918,000000,5.2719,5.2719,5.2719,5.2719,130,0
+TATT.US,D,20150921,000000,5.2719,5.3255,4.8121,4.8121,2741,0
+TATT.US,D,20150923,000000,4.8581,5.203,4.8581,5.203,1699,0
+TATT.US,D,20150925,000000,5.0267,5.0267,5.0267,5.0267,130,0
+TATT.US,D,20150928,000000,5.0267,5.4329,5.0267,5.4329,620,0
+TATT.US,D,20150930,000000,5.4405,5.5094,5.4405,5.5094,1567,0
+TATT.US,D,20151001,000000,4.9731,4.9807,4.9731,4.9807,1174,0
+TATT.US,D,20151005,000000,5.1188,5.1188,5.1188,5.1188,685,0
+TATT.US,D,20151006,000000,5.3408,5.3639,5.3408,5.3639,1305,0
+TATT.US,D,20151007,000000,5.3639,5.3639,5.3639,5.3639,391,0
+TATT.US,D,20151008,000000,5.3639,5.3639,5.3639,5.3639,523,0
+TATT.US,D,20151009,000000,5.3639,5.3639,5.3562,5.3562,1958,0
+TATT.US,D,20151012,000000,5.3639,5.3639,5.3639,5.3639,5536,0
+TATT.US,D,20151013,000000,5.3639,5.3639,5.3639,5.3639,261,0
+TATT.US,D,20151014,000000,5.4329,5.4329,5.4329,5.4329,1305,0
+TATT.US,D,20151015,000000,5.4405,5.4405,5.4405,5.4405,130,0
+TATT.US,D,20151016,000000,5.2489,5.3025,5.2336,5.2489,9918,0
+TATT.US,D,20151020,000000,5.2575,5.3716,5.2566,5.3715,2288,0
+TATT.US,D,20151021,000000,5.2949,5.2949,5.2872,5.2872,653,0
+TATT.US,D,20151023,000000,5.2259,5.3715,5.2182,5.2336,1697,0
+TATT.US,D,20151026,000000,5.2413,5.2413,5.2413,5.2413,914,0
+TATT.US,D,20151027,000000,5.3868,5.4405,5.3255,5.4405,5090,0
+TATT.US,D,20151028,000000,5.5171,5.5171,5.5171,5.5171,261,0
+TATT.US,D,20151029,000000,5.3025,5.4865,5.3025,5.4865,914,0
+TATT.US,D,20151030,000000,5.5094,5.5094,5.5094,5.5094,130,0
+TATT.US,D,20151102,000000,5.4405,5.4405,5.4175,5.4175,1412,0
+TATT.US,D,20151103,000000,5.5171,5.5171,5.5171,5.5171,130,0
+TATT.US,D,20151105,000000,5.3639,5.3639,5.3639,5.3639,391,0
+TATT.US,D,20151110,000000,5.157,5.2259,5.1493,5.1493,1174,0
+TATT.US,D,20151111,000000,5.2566,5.2566,5.2566,5.2566,130,0
+TATT.US,D,20151113,000000,5.2489,5.2489,5.2413,5.2489,3393,0
+TATT.US,D,20151116,000000,5.2489,5.4634,5.2489,5.4634,5351,0
+TATT.US,D,20151117,000000,5.4175,5.4788,5.4175,5.4788,8874,0
+TATT.US,D,20151118,000000,5.4788,5.4865,5.4788,5.4865,523,0
+TATT.US,D,20151119,000000,5.4788,5.5171,5.4788,5.5171,3132,0
+TATT.US,D,20151123,000000,5.2336,5.5171,5.2336,5.5171,523,0
+TATT.US,D,20151124,000000,5.5171,6.1761,5.2719,5.9462,5611,0
+TATT.US,D,20151125,000000,5.7393,5.7393,5.7393,5.7393,3915,0
+TATT.US,D,20151130,000000,5.9309,6.0382,5.724,5.7393,6264,0
+TATT.US,D,20151201,000000,5.5938,5.724,5.5938,5.724,1331,0
+TATT.US,D,20151202,000000,5.6015,5.6704,5.6015,5.6704,4424,0
+TATT.US,D,20151203,000000,5.8542,5.8542,5.5477,5.5477,4640,0
+TATT.US,D,20151204,000000,5.5784,5.586,5.5784,5.586,2871,0
+TATT.US,D,20151207,000000,5.5707,5.5707,5.5554,5.5554,2479,0
+TATT.US,D,20151208,000000,5.5554,5.5554,5.5554,5.5554,1044,0
+TATT.US,D,20151210,000000,5.678,5.678,5.678,5.678,130,0
+TATT.US,D,20151215,000000,5.4022,5.4405,5.0804,5.4405,2218,0
+TATT.US,D,20151216,000000,5.3639,5.3639,5.3639,5.3639,523,0
+TATT.US,D,20151217,000000,5.4405,5.4405,5.2566,5.2566,7308,0
+TATT.US,D,20151218,000000,5.2949,5.4481,5.2949,5.4481,523,0
+TATT.US,D,20151222,000000,5.5914,5.5914,5.5914,5.5914,419,0
+TATT.US,D,20151223,000000,5.7623,5.7623,5.6627,5.6704,1697,0
+TATT.US,D,20151229,000000,5.4405,5.6321,5.4405,5.632,1364,0
+TATT.US,D,20151230,000000,5.4558,5.4558,5.4405,5.4405,3159,0
+TATT.US,D,20151231,000000,5.4819,5.6704,5.4819,5.6704,2088,0
+TATT.US,D,20160104,000000,5.7087,5.7087,5.7087,5.7087,222,0
+TATT.US,D,20160105,000000,5.7086,5.7086,5.7086,5.7086,391,0
+TATT.US,D,20160106,000000,5.5401,5.5401,5.2489,5.2489,3393,0
+TATT.US,D,20160108,000000,5.3323,5.6933,5.3323,5.6243,846,0
+TATT.US,D,20160111,000000,5.3639,5.3639,5.3639,5.3639,446,0
+TATT.US,D,20160112,000000,5.3639,5.5715,5.3638,5.5715,4437,0
+TATT.US,D,20160113,000000,5.4634,5.4634,5.2259,5.2259,2610,0
+TATT.US,D,20160114,000000,5.2796,5.2873,5.019,5.019,5293,0
+TATT.US,D,20160120,000000,4.9356,4.9356,4.8658,4.9041,5869,0
+TATT.US,D,20160121,000000,5.1109,5.5938,5.0727,5.134,26714,0
+TATT.US,D,20160122,000000,5.2781,5.2781,5.2781,5.2781,326,0
+TATT.US,D,20160125,000000,5.2949,5.3638,5.0804,5.3638,1884,0
+TATT.US,D,20160126,000000,5.0478,5.0478,5.0478,5.0478,219,0
+TATT.US,D,20160129,000000,5.4788,5.4788,5.363,5.4634,2871,0
+TATT.US,D,20160201,000000,5.0344,5.0344,5.0344,5.0344,196,0
+TATT.US,D,20160202,000000,5.2106,5.467,5.0804,5.134,2220,0
+TATT.US,D,20160204,000000,5.2041,5.2041,5.2041,5.2041,261,0
+TATT.US,D,20160205,000000,5.0661,5.0661,5.065,5.0661,601,0
+TATT.US,D,20160208,000000,5.1416,5.1416,5.1416,5.1416,171,0
+TATT.US,D,20160209,000000,5.4634,5.4788,5.1306,5.4712,1814,0
+TATT.US,D,20160216,000000,5.1416,5.3639,5.0804,5.0804,6908,0
+TATT.US,D,20160217,000000,5.0956,5.2173,5.0956,5.1723,2742,0
+TATT.US,D,20160218,000000,5.2872,5.2872,5.2872,5.2872,1174,0
+TATT.US,D,20160219,000000,5.2872,5.4712,5.2872,5.4712,966,0
+TATT.US,D,20160222,000000,5.4344,5.4344,5.4344,5.4344,261,0
+TATT.US,D,20160225,000000,5.2949,5.2949,5.1635,5.1646,5093,0
+TATT.US,D,20160226,000000,5.1723,5.1723,5.1723,5.1723,130,0
+TATT.US,D,20160229,000000,5.1328,5.134,5.1328,5.134,1305,0
+TATT.US,D,20160301,000000,5.1876,5.2106,5.134,5.2106,3805,0
+TATT.US,D,20160302,000000,5.2872,5.3562,5.2872,5.3551,1404,0
+TATT.US,D,20160303,000000,5.4329,5.4329,5.4329,5.4329,196,0
+TATT.US,D,20160304,000000,5.1799,5.2511,5.1799,5.2511,326,0
+TATT.US,D,20160307,000000,5.2106,5.3608,5.2106,5.3332,1643,0
+TATT.US,D,20160308,000000,5.1646,5.3562,5.1646,5.3562,743,0
+TATT.US,D,20160315,000000,5.3102,5.3102,5.3102,5.3102,1116,0
+TATT.US,D,20160316,000000,5.3102,5.3332,5.1748,5.3179,4964,0
+TATT.US,D,20160317,000000,5.3179,5.3255,5.2872,5.314,9630,0
+TATT.US,D,20160321,000000,5.3244,5.406,5.3244,5.4022,26596,0
+TATT.US,D,20160322,000000,5.4029,5.4405,5.3639,5.3868,10295,0
+TATT.US,D,20160323,000000,5.3255,5.3255,5.3255,5.3255,130,0
+TATT.US,D,20160328,000000,5.5707,5.5707,5.5707,5.5707,7608,0
+TATT.US,D,20160329,000000,5.5707,5.5707,5.5707,5.5707,3002,0
+TATT.US,D,20160330,000000,5.3255,5.6321,5.3255,5.5938,705,0
+TATT.US,D,20160406,000000,5.6704,5.6704,5.6627,5.6627,261,0
+TATT.US,D,20160407,000000,5.6626,5.6626,5.6626,5.6626,653,0
+TATT.US,D,20160411,000000,5.2106,5.4405,5.2106,5.4405,9617,0
+TATT.US,D,20160412,000000,5.5746,5.586,5.5746,5.586,1305,0
+TATT.US,D,20160418,000000,5.3792,5.3792,5.3792,5.3792,326,0
+TATT.US,D,20160419,000000,5.4712,5.4865,5.4558,5.4558,783,0
+TATT.US,D,20160420,000000,5.4282,5.4282,5.4282,5.4282,1044,0
+TATT.US,D,20160421,000000,5.3716,5.3716,5.3716,5.3716,1910,0
+TATT.US,D,20160425,000000,5.3639,5.4329,5.3639,5.3639,523,0
+TATT.US,D,20160426,000000,5.3792,5.4405,5.3627,5.3639,7825,0
+TATT.US,D,20160428,000000,5.3868,5.4022,5.3868,5.4004,1071,0
+TATT.US,D,20160429,000000,5.5554,5.5554,5.4313,5.5554,1567,0
+TATT.US,D,20160502,000000,5.5005,5.5005,5.5005,5.5005,608,0
+TATT.US,D,20160503,000000,5.5382,5.5382,5.5382,5.5382,525,0
+TATT.US,D,20160504,000000,5.4175,5.5248,5.4022,5.4176,3955,0
+TATT.US,D,20160509,000000,5.4022,5.4022,5.4022,5.4022,391,0
+TATT.US,D,20160510,000000,5.4175,5.477,5.4175,5.477,523,0
+TATT.US,D,20160512,000000,5.5171,5.5171,5.5171,5.5171,361,0
+TATT.US,D,20160520,000000,5.3715,5.3715,5.0804,5.231,5679,0
+TATT.US,D,20160523,000000,5.2336,5.3266,5.134,5.134,8197,0
+TATT.US,D,20160524,000000,5.1416,5.1723,5.1416,5.1723,3238,0
+TATT.US,D,20160525,000000,5.18,5.18,5.18,5.18,130,0
+TATT.US,D,20160526,000000,5.3255,5.4022,5.3255,5.3255,994,0
+TATT.US,D,20160531,000000,5.3255,5.3255,5.3255,5.3255,1567,0
+TATT.US,D,20160602,000000,5.3868,5.4558,5.3639,5.4558,2479,0
+TATT.US,D,20160603,000000,5.3639,5.4098,5.3255,5.4098,6692,0
+TATT.US,D,20160606,000000,5.6474,5.6474,5.436,5.436,6029,0
+TATT.US,D,20160607,000000,5.4404,5.4405,5.3639,5.3639,7418,0
+TATT.US,D,20160609,000000,5.2106,5.2872,5.2106,5.2872,6329,0
+TATT.US,D,20160613,000000,5.088,5.088,5.088,5.088,4317,0
+TATT.US,D,20160614,000000,5.3715,5.3715,5.1953,5.1953,334,0
+TATT.US,D,20160615,000000,5.2414,5.2414,5.2414,5.2414,1684,0
+TATT.US,D,20160616,000000,5.3562,5.3715,5.3255,5.3715,5019,0
+TATT.US,D,20160620,000000,5.3639,5.3639,5.3639,5.3639,1424,0
+TATT.US,D,20160621,000000,5.3408,5.3408,5.3408,5.3408,391,0
+TATT.US,D,20160622,000000,5.3868,5.3868,5.3639,5.3639,1101,0
+TATT.US,D,20160623,000000,5.5056,5.5056,5.5056,5.5056,1305,0
+TATT.US,D,20160624,000000,5.4261,5.4261,5.3639,5.3639,523,0
+TATT.US,D,20160629,000000,5.5203,5.5203,5.5203,5.5203,1305,0
+TATT.US,D,20160630,000000,5.4634,5.586,5.4634,5.586,1583,0
+TATT.US,D,20160701,000000,5.5554,5.5554,5.5133,5.5554,1567,0
+TATT.US,D,20160706,000000,5.4712,5.5554,5.4712,5.5554,523,0
+TATT.US,D,20160707,000000,5.5938,5.6091,5.5938,5.6091,523,0
+TATT.US,D,20160708,000000,5.6091,5.6842,5.5995,5.6842,3785,0
+TATT.US,D,20160711,000000,5.6923,5.6923,5.6627,5.6627,1730,0
+TATT.US,D,20160712,000000,5.5823,5.5823,5.5171,5.5171,2675,0
+TATT.US,D,20160713,000000,5.5171,5.7393,5.4712,5.7393,9859,0
+TATT.US,D,20160715,000000,5.7393,5.7469,5.7392,5.7469,2132,0
+TATT.US,D,20160718,000000,5.7547,5.9692,5.7547,5.9385,15329,0
+TATT.US,D,20160719,000000,5.9692,5.9692,5.7547,5.9659,20256,0
+TATT.US,D,20160720,000000,5.9615,6.3695,5.9567,6.2988,26924,0
+TATT.US,D,20160721,000000,6.7125,6.8956,6.2834,6.76,63428,0
+TATT.US,D,20160722,000000,6.7354,7.042,6.6282,6.858,84230,0
+TATT.US,D,20160725,000000,8.14,8.14,7.3215,7.9331,43539,0
+TATT.US,D,20160726,000000,7.5914,7.7317,6.9031,7.3305,14861,0
+TATT.US,D,20160727,000000,7.3125,7.4205,7.3125,7.3435,3007,0
+TATT.US,D,20160728,000000,7.49,7.49,6.9707,7.4115,25149,0
+TATT.US,D,20160729,000000,7.2136,7.2136,6.9887,7.0157,4348,0
+TATT.US,D,20160801,000000,6.9707,7.4196,6.9707,7.1146,6159,0
+TATT.US,D,20160802,000000,7.0067,7.1596,6.9482,6.9724,803,0
+TATT.US,D,20160803,000000,6.9707,7.1235,6.9258,7.1235,6926,0
+TATT.US,D,20160805,000000,6.8736,6.8736,6.7549,6.7549,334,0
+TATT.US,D,20160808,000000,6.7818,7.0679,6.7818,7.0022,13970,0
+TATT.US,D,20160809,000000,7.0607,7.1025,7.0607,7.1025,1732,0
+TATT.US,D,20160810,000000,6.9707,7.0967,6.7459,6.9617,12352,0
+TATT.US,D,20160811,000000,7.0157,7.0931,7.0157,7.0517,1971,0
+TATT.US,D,20160812,000000,7.0427,7.0427,6.9887,7.0157,4356,0
+TATT.US,D,20160815,000000,7.0157,7.0426,6.868,6.9258,7353,0
+TATT.US,D,20160816,000000,6.8538,7.0427,6.8448,6.9437,5586,0
+TATT.US,D,20160817,000000,6.8718,6.8719,6.8718,6.8719,509,0
+TATT.US,D,20160818,000000,6.8988,6.9707,6.8988,6.8988,1890,0
+TATT.US,D,20160819,000000,6.8898,6.8898,6.7549,6.7549,3442,0
+TATT.US,D,20160822,000000,7.0967,7.4924,7.0877,7.4924,16754,0
+TATT.US,D,20160823,000000,7.5194,7.5212,7.1056,7.3215,75074,0
+TATT.US,D,20160824,000000,7.2406,7.2765,6.9258,7.0247,42712,0
+TATT.US,D,20160825,000000,7.1596,7.2406,7.0607,7.0787,5416,0
+TATT.US,D,20160826,000000,7.2855,7.5335,7.1511,7.1686,2398,0
+TATT.US,D,20160829,000000,7.1506,7.5824,7.1191,7.2406,8899,0
+TATT.US,D,20160830,000000,7.2496,7.3575,6.9502,7.2675,10699,0
+TATT.US,D,20160831,000000,7.0967,7.1686,6.8088,6.8178,37975,0
+TATT.US,D,20160901,000000,6.8538,7.0518,6.8537,6.9707,7183,0
+TATT.US,D,20160902,000000,6.9527,7.0157,6.8637,7.0157,457,0
+TATT.US,D,20160906,000000,6.8628,7.0958,6.8628,6.8718,3815,0
+TATT.US,D,20160907,000000,7.0283,7.0283,6.7639,6.9078,8338,0
+TATT.US,D,20160908,000000,7.1686,7.1839,6.9887,7.1236,12674,0
+TATT.US,D,20160909,000000,7.0707,7.0752,6.9527,6.9527,2018,0
+TATT.US,D,20160913,000000,6.8898,6.8988,6.8898,6.8898,778,0
+TATT.US,D,20160914,000000,6.8898,6.8898,6.8898,6.8898,334,0
+TATT.US,D,20160915,000000,6.9527,6.9707,6.755,6.7923,2961,0
+TATT.US,D,20160916,000000,6.8673,6.9707,6.8358,6.8358,1471,0
+TATT.US,D,20160919,000000,6.8898,6.9617,6.814,6.9617,1782,0
+TATT.US,D,20160920,000000,6.9617,6.9707,6.9078,6.9707,5532,0
+TATT.US,D,20160921,000000,7.026,7.0607,6.9258,7.0607,5119,0
+TATT.US,D,20160922,000000,6.9258,7.0157,6.9258,6.9923,5031,0
+TATT.US,D,20160923,000000,7.1056,7.2855,6.8178,6.9797,30870,0
+TATT.US,D,20160926,000000,7.0697,7.0787,6.8448,6.8448,46332,0
+TATT.US,D,20160927,000000,6.9437,6.9887,6.8988,6.9258,2112,0
+TATT.US,D,20160928,000000,6.8358,6.9887,6.7729,6.8898,39519,0
+TATT.US,D,20160929,000000,7.1326,7.1956,6.8988,6.9977,62193,0
+TATT.US,D,20160930,000000,7.0157,7.128,6.9617,6.9797,1913,0
+TATT.US,D,20161003,000000,7.0427,7.0427,7.0067,7.0067,581,0
+TATT.US,D,20161004,000000,7.0247,7.0247,6.9527,7.0067,1838,0
+TATT.US,D,20161005,000000,7.1146,7.1236,6.9078,7.1101,2891,0
+TATT.US,D,20161006,000000,6.9617,7.1416,6.8988,7.0607,5438,0
+TATT.US,D,20161007,000000,6.8448,6.8448,6.8448,6.8448,222,0
+TATT.US,D,20161010,000000,6.7908,6.8808,6.7468,6.7908,2057,0
+TATT.US,D,20161011,000000,6.7459,6.8358,6.7459,6.7908,3002,0
+TATT.US,D,20161012,000000,6.7908,6.8011,6.7414,6.7414,3491,0
+TATT.US,D,20161013,000000,6.7009,6.7459,6.566,6.7459,445,0
+TATT.US,D,20161017,000000,6.521,6.521,6.521,6.521,667,0
+TATT.US,D,20161018,000000,6.3861,6.566,6.3861,6.3957,1884,0
+TATT.US,D,20161019,000000,6.4131,6.4131,6.4131,6.4131,158,0
+TATT.US,D,20161020,000000,6.521,6.521,5.9364,6.2961,2385,0
+TATT.US,D,20161021,000000,5.9813,6.0921,5.9813,6.0713,7227,0
+TATT.US,D,20161024,000000,6.1163,6.1163,6.0263,6.0713,7669,0
+TATT.US,D,20161025,000000,6.1612,6.3276,6.1612,6.2961,3223,0
+TATT.US,D,20161026,000000,6.1612,6.1612,6.1612,6.1612,167,0
+TATT.US,D,20161027,000000,6.1163,6.2053,6.0264,6.2053,1439,0
+TATT.US,D,20161031,000000,6.0263,6.1603,6.0263,6.0582,4089,0
+TATT.US,D,20161101,000000,6.1163,6.2062,6.1163,6.1567,4088,0
+TATT.US,D,20161103,000000,6.0429,6.1163,6.0429,6.0556,1001,0
+TATT.US,D,20161107,000000,6.2062,6.2062,6.0263,6.1163,6000,0
+TATT.US,D,20161108,000000,6.3411,6.3411,5.9822,5.9822,891,0
+TATT.US,D,20161109,000000,6.0713,6.1612,6.0263,6.1612,20001,0
+TATT.US,D,20161110,000000,5.9813,6.0263,5.9813,5.9813,1462,0
+TATT.US,D,20161111,000000,5.9364,6.1612,5.9364,6.1612,4627,0
+TATT.US,D,20161114,000000,6.0713,6.0713,5.9813,6.0713,5433,0
+TATT.US,D,20161115,000000,6.1612,6.1612,6.0263,6.0263,4454,0
+TATT.US,D,20161116,000000,6.0713,6.2062,6.0713,6.1612,9070,0
+TATT.US,D,20161117,000000,6.1612,6.521,6.1612,6.2961,8961,0
+TATT.US,D,20161118,000000,6.2512,6.7063,6.2512,6.3861,6372,0
+TATT.US,D,20161121,000000,6.4311,6.4311,6.4311,6.4311,311,0
+TATT.US,D,20161122,000000,6.476,6.5661,6.2961,6.5661,2288,0
+TATT.US,D,20161123,000000,6.566,6.6109,6.5417,6.5419,1783,0
+TATT.US,D,20161125,000000,6.4769,6.4964,6.4769,6.4964,222,0
+TATT.US,D,20161128,000000,6.6559,6.8808,6.6559,6.8808,2900,0
+TATT.US,D,20161129,000000,6.9258,6.9707,6.8258,6.9707,672,0
+TATT.US,D,20161130,000000,6.8808,6.8808,6.7009,6.7908,3996,0
+TATT.US,D,20161201,000000,6.9258,6.9258,6.7908,6.7908,1873,0
+TATT.US,D,20161202,000000,6.7459,6.8808,6.7009,6.8358,10857,0
+TATT.US,D,20161205,000000,6.8358,6.8808,6.7309,6.7309,1968,0
+TATT.US,D,20161207,000000,6.8358,6.9249,6.8358,6.9249,1044,0
+TATT.US,D,20161208,000000,6.7459,6.9887,6.6559,6.9123,593072,0
+TATT.US,D,20161209,000000,6.9258,6.9258,6.9258,6.9258,778,0
+TATT.US,D,20161212,000000,7.0157,7.1056,6.9707,7.0607,6615,0
+TATT.US,D,20161213,000000,7.5554,7.6453,7.5104,7.6003,12060,0
+TATT.US,D,20161214,000000,8.0051,8.0051,7.8702,7.9152,5562,0
+TATT.US,D,20161215,000000,7.7353,7.7353,7.4654,7.5614,11500,0
+TATT.US,D,20161216,000000,7.6903,8.0051,7.6246,8.0051,9018,0
+TATT.US,D,20161219,000000,7.8252,7.9601,7.6678,7.78,8038,0
+TATT.US,D,20161220,000000,7.9151,7.9152,7.6633,7.7353,3537,0
+TATT.US,D,20161221,000000,7.4654,7.7559,7.4654,7.6453,4925,0
+TATT.US,D,20161222,000000,7.7353,7.9152,7.7353,7.8702,1445,0
+TATT.US,D,20161223,000000,7.8252,7.9601,7.8252,7.9601,2252,0
+TATT.US,D,20161227,000000,7.8252,7.8252,7.7802,7.7802,2721,0
+TATT.US,D,20161228,000000,7.6231,7.7117,7.6231,7.7117,792,0
+TATT.US,D,20161229,000000,7.6903,7.7353,7.6903,7.6903,1459,0
+TATT.US,D,20161230,000000,7.6462,7.8702,7.6462,7.8702,3219,0
+TATT.US,D,20170103,000000,7.8702,7.8702,7.7353,7.7353,1898,0
+TATT.US,D,20170104,000000,7.9152,7.9601,7.8821,7.8821,4300,0
+TATT.US,D,20170105,000000,7.7803,7.9152,7.7802,7.8027,4961,0
+TATT.US,D,20170106,000000,7.9152,7.9152,7.8625,7.8625,1178,0
+TATT.US,D,20170109,000000,7.9152,7.9601,7.8702,7.9601,6058,0
+TATT.US,D,20170110,000000,7.9601,7.9601,7.8702,7.9152,17492,0
+TATT.US,D,20170111,000000,7.7802,7.7802,7.6453,7.6903,8850,0
+TATT.US,D,20170113,000000,7.6903,7.8252,7.6903,7.8252,6587,0
+TATT.US,D,20170117,000000,7.8252,7.9152,7.8252,7.9152,9461,0
+TATT.US,D,20170118,000000,7.8443,7.8443,7.8443,7.8443,630,0
+TATT.US,D,20170119,000000,7.9116,7.9116,7.8917,7.8917,1033,0
+TATT.US,D,20170120,000000,7.8702,7.9152,7.8261,7.847,10675,0
+TATT.US,D,20170123,000000,7.8252,7.9151,7.8252,7.843,3330,0
+TATT.US,D,20170124,000000,7.9152,7.9152,7.7874,7.9074,3629,0
+TATT.US,D,20170125,000000,7.8702,7.9152,7.8416,7.8416,8861,0
+TATT.US,D,20170126,000000,7.8702,7.8702,7.8252,7.8252,9737,0
+TATT.US,D,20170127,000000,7.837,7.9152,7.8252,7.9152,1465,0
+TATT.US,D,20170130,000000,7.9152,8.0051,7.9152,8.0051,18834,0
+TATT.US,D,20170131,000000,7.9601,7.9601,7.8927,7.9152,1056,0
+TATT.US,D,20170201,000000,7.9601,8.0051,7.9601,7.9961,2657,0
+TATT.US,D,20170202,000000,8.0373,8.0373,8.0373,8.0373,1012,0
+TATT.US,D,20170203,000000,7.9973,8.005,7.9973,8.005,558,0
+TATT.US,D,20170206,000000,8.0501,8.0501,8.0051,8.0186,13929,0
+TATT.US,D,20170207,000000,8.0501,8.0501,7.9152,7.9159,2085,0
+TATT.US,D,20170208,000000,8.0501,8.3199,8.0051,8.185,20242,0
+TATT.US,D,20170209,000000,8.095,8.095,8.0276,8.0276,3780,0
+TATT.US,D,20170210,000000,7.9601,7.9601,7.8702,7.8702,6387,0
+TATT.US,D,20170213,000000,7.7353,7.7353,7.2406,7.3836,10136,0
+TATT.US,D,20170214,000000,7.5104,7.5104,7.3756,7.4205,1117,0
+TATT.US,D,20170215,000000,7.2855,7.344,7.0607,7.344,2119,0
+TATT.US,D,20170216,000000,7.3305,7.4205,7.1956,7.2406,9560,0
+TATT.US,D,20170217,000000,7.2406,7.2406,7.1056,7.2406,6269,0
+TATT.US,D,20170221,000000,7.0157,7.1956,7.0157,7.1956,1682,0
+TATT.US,D,20170222,000000,7.0832,7.1956,7.0171,7.1956,1723,0
+TATT.US,D,20170223,000000,7.1955,7.1955,7.0713,7.1551,6066,0
+TATT.US,D,20170224,000000,7.1056,7.1056,6.9707,6.9707,5844,0
+TATT.US,D,20170227,000000,7.1956,7.5104,7.0607,7.3305,3872,0
+TATT.US,D,20170228,000000,7.2406,7.3305,7.2406,7.3305,2595,0
+TATT.US,D,20170301,000000,7.322,7.3755,7.2855,7.2855,1206,0
+TATT.US,D,20170302,000000,7.4654,7.5554,7.2855,7.2855,5785,0
+TATT.US,D,20170303,000000,7.2855,7.2855,7.2855,7.2855,1112,0
+TATT.US,D,20170306,000000,7.2855,7.3755,7.2855,7.2855,4269,0
+TATT.US,D,20170307,000000,7.9152,8.095,7.7173,8.095,42494,0
+TATT.US,D,20170308,000000,8.0384,8.095,8.0051,8.0163,5735,0
+TATT.US,D,20170310,000000,7.8252,7.9601,7.8252,7.9152,5559,0
+TATT.US,D,20170313,000000,7.9601,8.2749,7.9152,8.14,11214,0
+TATT.US,D,20170314,000000,8.0501,8.1012,8.0501,8.0709,9613,0
+TATT.US,D,20170315,000000,8.0501,8.185,8.0051,8.14,8466,0
+TATT.US,D,20170316,000000,8.095,8.14,8.0501,8.095,6551,0
+TATT.US,D,20170320,000000,8.095,8.14,8.0501,8.14,7589,0
+TATT.US,D,20170321,000000,8.0959,8.23,8.095,8.0951,10051,0
+TATT.US,D,20170322,000000,8.0951,8.185,8.0951,8.185,486,0
+TATT.US,D,20170323,000000,8.23,8.3201,8.23,8.2749,14063,0
+TATT.US,D,20170324,000000,8.2749,8.3199,8.2749,8.3199,4627,0
+TATT.US,D,20170327,000000,8.3199,8.4098,8.3199,8.4098,5406,0
+TATT.US,D,20170328,000000,8.3199,8.3649,8.2839,8.32,2578,0
+TATT.US,D,20170329,000000,8.4098,8.5447,8.4098,8.5447,10566,0
+TATT.US,D,20170330,000000,8.4998,8.8596,8.4998,8.5897,4319,0
+TATT.US,D,20170331,000000,8.6347,8.8406,8.5897,8.8146,4318,0
+TATT.US,D,20170403,000000,8.9945,9.0394,8.9944,9.0394,10473,0
+TATT.US,D,20170404,000000,9.0844,9.2194,9.0543,9.1293,8572,0
+TATT.US,D,20170405,000000,9.0395,9.0395,8.7696,8.7696,7158,0
+TATT.US,D,20170406,000000,8.9495,8.9495,8.8596,8.9495,6004,0
+TATT.US,D,20170407,000000,8.9045,8.9045,8.8596,8.8596,611,0
+TATT.US,D,20170410,000000,8.9045,8.9045,8.8301,8.8821,3770,0
+TATT.US,D,20170411,000000,8.8146,8.8146,8.7697,8.8146,2755,0
+TATT.US,D,20170412,000000,8.7698,8.8146,8.5898,8.6798,4485,0
+TATT.US,D,20170413,000000,8.5897,8.8146,8.5897,8.6347,2090,0
+TATT.US,D,20170417,000000,8.8146,8.8146,8.6348,8.7696,5881,0
+TATT.US,D,20170418,000000,8.6347,8.6347,8.365,8.365,3441,0
+TATT.US,D,20170419,000000,8.5987,8.7695,8.5448,8.6797,2845,0
+TATT.US,D,20170420,000000,8.7696,8.8146,8.5367,8.8133,3255,0
+TATT.US,D,20170421,000000,8.8146,8.8146,8.8001,8.8146,543,0
+TATT.US,D,20170424,000000,8.6797,8.7696,8.5056,8.7247,6598,0
+TATT.US,D,20170425,000000,8.7696,8.8146,8.7696,8.8146,495,0
+TATT.US,D,20170426,000000,8.8146,8.9045,8.6797,8.9045,6035,0
+TATT.US,D,20170427,000000,8.807,8.807,8.807,8.807,111,0
+TATT.US,D,20170428,000000,8.8861,8.8861,8.8861,8.8861,1146,0
+TATT.US,D,20170501,000000,8.8147,8.8147,8.8147,8.8147,257,0
+TATT.US,D,20170503,000000,8.7728,8.8146,8.7247,8.8146,1897,0
+TATT.US,D,20170504,000000,9.0395,9.2194,9.0395,9.2194,5777,0
+TATT.US,D,20170505,000000,9.4442,9.804,9.3327,9.4892,9579,0
+TATT.US,D,20170508,000000,9.534,9.894,9.534,9.884,3773,0
+TATT.US,D,20170509,000000,9.669,9.849,9.669,9.849,2167,0
+TATT.US,D,20170510,000000,9.624,9.984,9.624,9.984,16729,0
+TATT.US,D,20170511,000000,9.74,9.867,9.74,9.867,667,0
+TATT.US,D,20170512,000000,9.804,9.894,9.782,9.894,1543,0
+TATT.US,D,20170515,000000,9.894,10.344,9.894,10.344,7642,0
+TATT.US,D,20170516,000000,10.344,10.389,10.164,10.209,7143,0
+TATT.US,D,20170517,000000,10.119,10.209,10.029,10.164,1773,0
+TATT.US,D,20170518,000000,10.254,10.569,10.254,10.569,5163,0
+TATT.US,D,20170519,000000,10.793,11.018,10.793,10.928,8553,0
+TATT.US,D,20170522,000000,10.569,11.243,9.939,10.793,260844,0
+TATT.US,D,20170523,000000,10.793,11.142,10.524,10.838,35694,0
+TATT.US,D,20170524,000000,10.838,11.018,10.748,10.793,23281,0
+TATT.US,D,20170525,000000,10.883,10.973,10.793,10.793,37513,0
+TATT.US,D,20170526,000000,11.018,11.197,11.018,11.153,14693,0
+TATT.US,D,20170530,000000,10.928,11.018,10.872,10.928,27883,0
+TATT.US,D,20170531,000000,10.856,10.973,10.793,10.838,23813,0
+TATT.US,D,20170601,000000,10.879,11.018,10.793,10.973,11718,0
+TATT.US,D,20170602,000000,11.018,11.018,10.81,10.973,20092,0
+TATT.US,D,20170605,000000,12.15,12.15,11.4,11.8,20828,0
+TATT.US,D,20170606,000000,11.8,12,11.65,11.8,12600,0
+TATT.US,D,20170607,000000,11.9,12.2,11.55,12,13899,0
+TATT.US,D,20170608,000000,11.7,12.025,11.7,11.75,7254,0
+TATT.US,D,20170609,000000,11.75,12.2,11.75,11.75,8341,0
+TATT.US,D,20170612,000000,11.55,11.7,11.3,11.55,18422,0
+TATT.US,D,20170613,000000,11.45,11.5,11,11.1501,12503,0
+TATT.US,D,20170614,000000,11.1,11.25,11,11.05,7443,0
+TATT.US,D,20170615,000000,11.15,11.45,10.5048,11.2,10629,0
+TATT.US,D,20170616,000000,11.15,11.3,10.8,10.8,2907,0
+TATT.US,D,20170619,000000,10.9,10.9,10.5,10.65,11493,0
+TATT.US,D,20170620,000000,10.7,10.9419,10.5,10.5,28861,0
+TATT.US,D,20170621,000000,10.55,10.7,10.5,10.55,9433,0
+TATT.US,D,20170622,000000,10.55,10.849,10.15,10.5,8657,0
+TATT.US,D,20170623,000000,10.55,10.65,10.15,10.3,7642,0
+TATT.US,D,20170626,000000,10.4,10.6,10.3,10.3,11644,0
+TATT.US,D,20170627,000000,10.4,10.55,10.1,10.15,3374,0
+TATT.US,D,20170628,000000,10.2,10.5727,10.1377,10.3,17197,0
+TATT.US,D,20170629,000000,10.4425,10.6,10.1,10.2,34836,0
+TATT.US,D,20170630,000000,10.35,10.4394,10.2,10.2,11842,0
+TATT.US,D,20170703,000000,10.25,10.55,10.1915,10.4,11270,0
+TATT.US,D,20170705,000000,10.55,10.55,10.25,10.3,16135,0
+TATT.US,D,20170706,000000,10.25,10.5,10.2,10.35,15512,0
+TATT.US,D,20170707,000000,10.45,10.8,10.3,10.3,14255,0
+TATT.US,D,20170710,000000,10.45,10.75,10.35,10.4,11380,0
+TATT.US,D,20170711,000000,10.55,10.75,10.5,10.5,6361,0
+TATT.US,D,20170712,000000,10.55,10.7,10.45,10.5,12312,0
+TATT.US,D,20170713,000000,10.75,10.75,10.5,10.65,11717,0
+TATT.US,D,20170714,000000,10.7,11,10.7,10.95,3647,0
+TATT.US,D,20170717,000000,11,11.3,10.9,11.05,20732,0
+TATT.US,D,20170718,000000,11.4,11.549,10.65,10.7,46341,0
+TATT.US,D,20170719,000000,10.8,11.075,10.8,10.85,10811,0
+TATT.US,D,20170720,000000,10.9,11.1,10.8,10.8,9240,0
+TATT.US,D,20170721,000000,10.6,10.9,10.55,10.75,16344,0
+TATT.US,D,20170724,000000,10.7,10.8,10.25,10.6,11459,0
+TATT.US,D,20170725,000000,10.5,10.7,10.3666,10.7,1473,0
+TATT.US,D,20170726,000000,10.4,10.55,10.3499,10.35,4808,0
+TATT.US,D,20170727,000000,10.5,10.6,10.275,10.5,6047,0
+TATT.US,D,20170728,000000,10.35,10.8,10.35,10.65,1804,0
+TATT.US,D,20170731,000000,10.6,10.65,10.155,10.6,6848,0
+TATT.US,D,20170801,000000,10.45,10.65,10.35,10.5,3330,0
+TATT.US,D,20170802,000000,10.9,10.9,10.4,10.7,2030,0
+TATT.US,D,20170803,000000,10.6,10.8,10.55,10.7,2539,0
+TATT.US,D,20170804,000000,10.45,10.45,10.35,10.45,4127,0
+TATT.US,D,20170807,000000,10.35,10.446,10.25,10.25,1533,0
+TATT.US,D,20170808,000000,10.45,10.5,10.2,10.3,5745,0
+TATT.US,D,20170809,000000,10.4,10.85,10.3,10.85,4068,0
+TATT.US,D,20170810,000000,10.8,10.8,10.2603,10.4,4012,0
+TATT.US,D,20170811,000000,10.4,10.6834,10.4,10.55,6174,0
+TATT.US,D,20170814,000000,10.95,11.099,10.5,10.55,26364,0
+TATT.US,D,20170815,000000,10.85,10.95,10.8,10.85,5613,0
+TATT.US,D,20170816,000000,10.8,11,10.8,10.9,9761,0
+TATT.US,D,20170817,000000,11.35,11.4,10.9,11,10523,0
+TATT.US,D,20170818,000000,11,11.25,10.9,11.25,7889,0
+TATT.US,D,20170821,000000,11,11,10.551,10.75,9407,0
+TATT.US,D,20170822,000000,10.7,11,10.5,10.6,7256,0
+TATT.US,D,20170823,000000,10.55,10.7,10.5,10.55,4430,0
+TATT.US,D,20170824,000000,10.7,10.95,10.5,10.9,6925,0
+TATT.US,D,20170825,000000,11,11.05,10.6,10.8287,4861,0
+TATT.US,D,20170828,000000,10.8,10.95,10.577,10.8,11305,0
+TATT.US,D,20170829,000000,11,11,10.4824,10.6712,1409,0
+TATT.US,D,20170830,000000,10.63,10.85,10.6,10.7,3557,0
+TATT.US,D,20170831,000000,10.7,10.7,10.6,10.6,868,0
+TATT.US,D,20170901,000000,10.7,10.95,10.7,10.7,1323,0
+TATT.US,D,20170905,000000,10.95,11,10.55,10.9,15602,0
+TATT.US,D,20170906,000000,10.9,10.949,10.7,10.8,9969,0
+TATT.US,D,20170907,000000,10.75,11,10.65,10.65,823,0
+TATT.US,D,20170908,000000,10.65,10.65,10.55,10.55,1594,0
+TATT.US,D,20170911,000000,10.55,10.8,10.5,10.5,3515,0
+TATT.US,D,20170912,000000,10.5,10.649,10.45,10.6,14522,0
+TATT.US,D,20170913,000000,10.7,10.7,10.4001,10.6,14253,0
+TATT.US,D,20170914,000000,10.5,10.6,10.5,10.6,3488,0
+TATT.US,D,20170915,000000,10.45,10.65,10.45,10.65,678,0
+TATT.US,D,20170918,000000,10.55,10.7,10.55,10.5711,7562,0
+TATT.US,D,20170919,000000,10.65,10.9,10.6,10.7,26106,0
+TATT.US,D,20170920,000000,10.88,10.9,10.88,10.9,1107,0
+TATT.US,D,20170921,000000,10.71,10.71,10.6,10.65,2336,0
+TATT.US,D,20170922,000000,10.601,10.7,10.6,10.7,826,0
+TATT.US,D,20170925,000000,11.05,11.2,10.8,10.9,12579,0
+TATT.US,D,20170926,000000,11.1,11.15,10.95,11.1,6493,0
+TATT.US,D,20170927,000000,11.1074,11.25,10.9514,11.2031,8508,0
+TATT.US,D,20170928,000000,11.15,11.2,10.809,11.0731,6493,0
+TATT.US,D,20170929,000000,11.1583,11.2,11.1583,11.2,215,0
+TATT.US,D,20171002,000000,10.9245,11.2499,10.9245,11.2288,6076,0
+TATT.US,D,20171003,000000,11.1,11.1,10.95,11.0055,4714,0
+TATT.US,D,20171004,000000,11.05,11.6,11.05,11.05,12363,0
+TATT.US,D,20171005,000000,11.15,11.4,11.15,11.1631,2169,0
+TATT.US,D,20171006,000000,11.4,11.5,11.4,11.5,5594,0
+TATT.US,D,20171009,000000,11.5,11.5,11.15,11.4,1481,0
+TATT.US,D,20171010,000000,11.264,11.351,11,11.15,4294,0
+TATT.US,D,20171011,000000,11,11.227,11,11.1,1498,0
+TATT.US,D,20171012,000000,11,11.2157,11,11.1,1323,0
+TATT.US,D,20171013,000000,11.1445,11.35,11.1445,11.35,1385,0
+TATT.US,D,20171016,000000,11.5,11.5,11.2,11.2575,4437,0
+TATT.US,D,20171017,000000,11.15,11.45,11.1,11.35,750,0
+TATT.US,D,20171018,000000,11.1,11.3,10.6,11.05,4635,0
+TATT.US,D,20171019,000000,11.05,11.05,10.65,10.65,5999,0
+TATT.US,D,20171020,000000,10.7,10.9,10.65,10.9,1921,0
+TATT.US,D,20171023,000000,11,11.05,10.65,10.795,6786,0
+TATT.US,D,20171024,000000,10.85,10.85,10.7498,10.75,647,0
+TATT.US,D,20171025,000000,10.85,10.85,10.6,10.65,1189,0
+TATT.US,D,20171026,000000,11,11,10.6,10.7033,3232,0
+TATT.US,D,20171027,000000,10.7039,11,10.6813,10.8,2744,0
+TATT.US,D,20171030,000000,10.8,10.8,10.6,10.6,839,0
+TATT.US,D,20171031,000000,10.7001,10.7001,10.7,10.7,550,0
+TATT.US,D,20171101,000000,10.75,11.25,10.75,11.2,1571,0
+TATT.US,D,20171102,000000,11,11.2141,11,11.2141,255,0
+TATT.US,D,20171103,000000,10.9,11,10.85,10.95,1086,0
+TATT.US,D,20171106,000000,10.725,11,10.725,11,1204,0
+TATT.US,D,20171107,000000,10.95,11,10.8493,10.8493,1834,0
+TATT.US,D,20171108,000000,10.9,10.9,10.9,10.9,1030,0
+TATT.US,D,20171109,000000,10.799,10.799,10.799,10.799,522,0
+TATT.US,D,20171110,000000,10.847,10.9,10.6,10.8499,3950,0
+TATT.US,D,20171113,000000,10.8,11,10.75,10.8,3335,0
+TATT.US,D,20171114,000000,10.865,10.865,10.8,10.8,500,0
+TATT.US,D,20171115,000000,10.85,10.9,10.774,10.774,2311,0
+TATT.US,D,20171116,000000,10.9,10.9,10.4,10.55,5957,0
+TATT.US,D,20171117,000000,11,11,10.65,10.95,737,0
+TATT.US,D,20171120,000000,10.7,10.7,10.2,10.25,19071,0
+TATT.US,D,20171121,000000,10.2,10.4,10.2,10.35,5330,0
+TATT.US,D,20171122,000000,10.3,10.4,10.25,10.3,1851,0
+TATT.US,D,20171124,000000,10.6,10.6,10.35,10.45,1139,0
+TATT.US,D,20171127,000000,10.6,10.6,10.45,10.55,8522,0
+TATT.US,D,20171128,000000,10.6,10.6778,10.6,10.6778,824,0
+TATT.US,D,20171129,000000,10.6,10.6,10.3811,10.3811,1988,0
+TATT.US,D,20171130,000000,10.748,10.748,10.6595,10.6595,1026,0
+TATT.US,D,20171204,000000,10.8,10.85,10.65,10.7,5511,0
+TATT.US,D,20171205,000000,10.85,10.9,10.717,10.85,5414,0
+TATT.US,D,20171206,000000,10.85,10.95,10.7725,10.95,2317,0
+TATT.US,D,20171207,000000,10.8472,10.8649,10.8472,10.8649,600,0
+TATT.US,D,20171208,000000,10.85,10.875,10.85,10.85,927,0
+TATT.US,D,20171211,000000,10.75,10.75,10.75,10.75,100,0
+TATT.US,D,20171212,000000,10.4,10.4,10.3471,10.3471,741,0
+TATT.US,D,20171213,000000,10.3,10.66,10.21,10.2566,5959,0
+TATT.US,D,20171214,000000,10.2,10.3,10.2,10.3,420,0
+TATT.US,D,20171215,000000,10.25,10.3,10.2375,10.3,4033,0
+TATT.US,D,20171218,000000,10.15,10.3,10.15,10.2,8991,0
+TATT.US,D,20171219,000000,10.2,10.2,10.15,10.2,1600,0
+TATT.US,D,20171220,000000,10.2,10.25,10.15,10.2287,5012,0
+TATT.US,D,20171221,000000,10.25,10.3,10.15,10.2,32221,0
+TATT.US,D,20171222,000000,10.25,10.3,10.25,10.3,701,0
+TATT.US,D,20171226,000000,10.45,10.55,10.4,10.55,3606,0
+TATT.US,D,20171227,000000,10.35,10.5,10.35,10.45,1248,0
+TATT.US,D,20171228,000000,10.4,10.55,10.35,10.5,2400,0
+TATT.US,D,20171229,000000,10.485,10.65,10.485,10.5,4824,0
+TATT.US,D,20180102,000000,10.6,10.6,10.25,10.45,6780,0
+TATT.US,D,20180103,000000,10.4877,10.85,10.4877,10.65,7757,0
+TATT.US,D,20180104,000000,10.4028,10.7255,10.35,10.4,15853,0
+TATT.US,D,20180105,000000,10.3,10.6,10.3,10.4,9369,0
+TATT.US,D,20180108,000000,10.6,10.65,10.4001,10.6,8874,0
+TATT.US,D,20180109,000000,10.8,10.9,10.75,10.9,791,0
+TATT.US,D,20180110,000000,10.7,10.85,10.5,10.8,2940,0
+TATT.US,D,20180111,000000,10.95,11,10.9,10.95,3363,0
+TATT.US,D,20180112,000000,11,11.25,10.85,11.05,10002,0
+TATT.US,D,20180116,000000,11.2,11.2,10.65,10.85,2276,0
+TATT.US,D,20180117,000000,10.95,11.65,10.8,10.9,4416,0
+TATT.US,D,20180118,000000,10.95,11.05,10.95,10.95,1274,0
+TATT.US,D,20180119,000000,11,11.1,10.95,11,4930,0
+TATT.US,D,20180122,000000,11.15,11.15,10.95,10.95,453,0
+TATT.US,D,20180123,000000,10.8501,11,10.75,10.8,1211,0
+TATT.US,D,20180124,000000,10.8,10.8501,10.6,10.6,1344,0
+TATT.US,D,20180125,000000,10.6004,11.055,10.55,10.675,2221,0
+TATT.US,D,20180126,000000,10.6,10.7,10.25,10.5,5199,0
+TATT.US,D,20180129,000000,10.35,10.65,10.3,10.45,2397,0
+TATT.US,D,20180130,000000,10.3,10.4,10.3,10.36,828,0
+TATT.US,D,20180131,000000,10.3,10.3,10.3,10.3,743,0
+TATT.US,D,20180201,000000,10.5,10.5,10.5,10.5,426,0
+TATT.US,D,20180202,000000,10.175,10.2,10.15,10.15,3759,0
+TATT.US,D,20180205,000000,10.2,10.2,9.7538,9.7538,10446,0
+TATT.US,D,20180206,000000,9.7042,9.9,9.255,9.85,5313,0
+TATT.US,D,20180207,000000,9.55,9.91,9.55,9.65,1600,0
+TATT.US,D,20180208,000000,9.75,9.95,9.6,9.6,1287,0
+TATT.US,D,20180209,000000,9.401,9.401,9.401,9.401,1463,0
+TATT.US,D,20180212,000000,9.6,9.65,9.6,9.65,1747,0
+TATT.US,D,20180213,000000,9.6703,9.7,9.6703,9.7,276,0
+TATT.US,D,20180214,000000,9.75,9.75,9.65,9.65,973,0
+TATT.US,D,20180215,000000,9.75,10,9.75,10,1360,0
+TATT.US,D,20180216,000000,9.8697,9.95,9.8697,9.95,235,0
+TATT.US,D,20180220,000000,10.15,10.5,10.15,10.15,6581,0
+TATT.US,D,20180222,000000,10.2351,10.2351,10.0503,10.0503,564,0
+TATT.US,D,20180226,000000,10.2,10.2,10,10.1,1940,0
+TATT.US,D,20180302,000000,10.1999,10.2,10.15,10.15,1198,0
+TATT.US,D,20180305,000000,10,10.3989,10,10,5002,0
+TATT.US,D,20180306,000000,9.85,10.2,9.8276,10.1801,2107,0
+TATT.US,D,20180307,000000,9.8,9.8,9.8,9.8,300,0
+TATT.US,D,20180308,000000,10,10,9.7,9.8,1258,0
+TATT.US,D,20180309,000000,9.7,9.95,9.7,9.95,1302,0
+TATT.US,D,20180312,000000,9.85,10,9.8,9.8,735,0
+TATT.US,D,20180313,000000,9.9,9.9495,9.9,9.9,401,0
+TATT.US,D,20180314,000000,9.8707,9.8707,9.85,9.85,401,0
+TATT.US,D,20180315,000000,9.95,10.2332,9.95,10.2,3588,0
+TATT.US,D,20180316,000000,9.85,10.15,9.7,10.15,1705,0
+TATT.US,D,20180319,000000,9.8218,9.85,9.7,9.7,400,0
+TATT.US,D,20180320,000000,9.9,10.05,9.85,9.85,771,0
+TATT.US,D,20180321,000000,9.95,10.15,9.65,10.15,4886,0
+TATT.US,D,20180322,000000,9.9,9.9,9.65,9.65,4545,0
+TATT.US,D,20180326,000000,9.65,9.65,9.38,9.518,4147,0
+TATT.US,D,20180327,000000,9.7,9.7,9.0693,9.55,4819,0
+TATT.US,D,20180328,000000,9.45,9.45,9,9.0222,2638,0
+TATT.US,D,20180329,000000,8.3425,8.7,8.2,8.7,3973,0
+TATT.US,D,20180402,000000,8.55,8.905,8.4,8.892,4411,0
+TATT.US,D,20180403,000000,8.95,9,8.9,9,2328,0
+TATT.US,D,20180404,000000,8.518,8.7,8.518,8.7,702,0
+TATT.US,D,20180405,000000,8.8406,8.8406,8.6,8.6,874,0
+TATT.US,D,20180409,000000,8.7999,8.7999,8.7999,8.7999,500,0
+TATT.US,D,20180410,000000,9,9.05,8.8943,9.05,18361,0
+TATT.US,D,20180411,000000,8.8668,8.8792,8.5,8.7,6359,0
+TATT.US,D,20180412,000000,8.8,8.91,8.7747,8.91,1245,0
+TATT.US,D,20180413,000000,8.9,9,8.9,9,532,0
+TATT.US,D,20180416,000000,9,9.1552,9,9.1552,1425,0
+TATT.US,D,20180417,000000,9.05,9.05,9.05,9.05,642,0
+TATT.US,D,20180418,000000,9.05,9.05,8.984,9.05,1243,0
+TATT.US,D,20180420,000000,8.95,8.95,8.35,8.35,855,0
+TATT.US,D,20180423,000000,8.85,8.8762,8.8,8.8762,1896,0
+TATT.US,D,20180426,000000,8.8999,8.8999,8.8999,8.8999,851,0
+TATT.US,D,20180427,000000,8.9,8.9,8.75,8.75,279,0
+TATT.US,D,20180430,000000,8.75,8.75,8.6,8.6,3722,0
+TATT.US,D,20180501,000000,8.55,8.6,8.4,8.4,1522,0
+TATT.US,D,20180502,000000,8.4,8.45,8.3,8.3,1561,0
+TATT.US,D,20180503,000000,8.3,8.4,8.25,8.4,1189,0
+TATT.US,D,20180504,000000,8.1,8.35,8.1,8.15,5225,0
+TATT.US,D,20180507,000000,8.1,8.3,8,8.05,3977,0
+TATT.US,D,20180508,000000,8.25,8.35,8.2,8.3,2686,0
+TATT.US,D,20180509,000000,8.5,8.5,7.85,8.4,6687,0
+TATT.US,D,20180510,000000,8.25,8.25,8.1143,8.1143,6242,0
+TATT.US,D,20180511,000000,8.5462,8.549,8.2,8.549,3373,0
+TATT.US,D,20180514,000000,8.2,8.2001,8.2,8.2,2231,0
+TATT.US,D,20180515,000000,8.2325,8.2333,8.2,8.2,1711,0
+TATT.US,D,20180516,000000,8.2,8.2,7.85,8.2,3996,0
+TATT.US,D,20180517,000000,8.2,8.363,8.15,8.2252,4338,0
+TATT.US,D,20180518,000000,8.4075,8.449,8.315,8.315,4378,0
+TATT.US,D,20180521,000000,8.2999,8.2999,8.1996,8.1996,2651,0
+TATT.US,D,20180522,000000,8.35,8.409,8.35,8.35,1551,0
+TATT.US,D,20180523,000000,8.25,8.45,8.25,8.45,230,0
+TATT.US,D,20180524,000000,8.45,8.45,8.2,8.2,2280,0
+TATT.US,D,20180525,000000,8.2,8.3126,8.2,8.25,10459,0
+TATT.US,D,20180529,000000,8.2,8.209,8.15,8.15,2880,0
+TATT.US,D,20180530,000000,8.2,8.2,7.75,8.025,3362,0
+TATT.US,D,20180531,000000,7.94,8,7.94,7.9597,1750,0
+TATT.US,D,20180601,000000,8.05,8.05,7.85,7.932,2765,0
+TATT.US,D,20180604,000000,7.8,7.85,7.8,7.8,23483,0
+TATT.US,D,20180605,000000,7.85,7.85,7.5225,7.625,7455,0
+TATT.US,D,20180606,000000,7.55,7.586,7.5,7.55,16965,0
+TATT.US,D,20180607,000000,7.7,7.85,7.7,7.75,8197,0
+TATT.US,D,20180608,000000,7.75,8,7.7,7.7,400,0
+TATT.US,D,20180611,000000,7.8,8.05,7.8,7.9237,4806,0
+TATT.US,D,20180612,000000,8.05,8.3,7.95,8,16620,0
+TATT.US,D,20180613,000000,8.2,8.25,8.2,8.25,1152,0
+TATT.US,D,20180614,000000,8.35,8.35,8.35,8.35,3229,0
+TATT.US,D,20180615,000000,8.35,8.35,8.35,8.35,961,0
+TATT.US,D,20180618,000000,8.38,8.468,7.9739,8,12400,0
+TATT.US,D,20180619,000000,8.05,8.05,7.95,8,2996,0
+TATT.US,D,20180620,000000,8.1485,8.1485,8.1485,8.1485,531,0
+TATT.US,D,20180621,000000,7.898,7.976,7.898,7.898,1611,0
+TATT.US,D,20180622,000000,8.1254,8.1254,7.9754,7.9754,1570,0
+TATT.US,D,20180625,000000,8.05,8.05,7.65,7.75,3565,0
+TATT.US,D,20180626,000000,7.8,8,7.8,8,502,0
+TATT.US,D,20180627,000000,8.15,8.15,7.85,7.85,400,0
+TATT.US,D,20180629,000000,7.8,8.1602,7.65,7.75,3314,0
+TATT.US,D,20180702,000000,7.75,7.75,7.75,7.75,705,0
+TATT.US,D,20180703,000000,7.75,7.8,7.75,7.8,383,0
+TATT.US,D,20180705,000000,7.7,7.8,7.7,7.7155,2183,0
+TATT.US,D,20180706,000000,7.7595,7.7595,7.6,7.6,538,0
+TATT.US,D,20180709,000000,7.55,7.6,7.55,7.6,767,0
+TATT.US,D,20180710,000000,7.6,7.6,7.5,7.5,7502,0
+TATT.US,D,20180711,000000,7.5,7.639,7.5,7.639,690,0
+TATT.US,D,20180712,000000,7.5,7.5,7.2,7.4795,1070,0
+TATT.US,D,20180716,000000,7.5,7.55,7.5,7.55,2379,0
+TATT.US,D,20180717,000000,7.6,7.6999,7.55,7.6498,2184,0
+TATT.US,D,20180718,000000,7.55,7.55,7.55,7.55,158,0
+TATT.US,D,20180719,000000,7.6,7.6,7.55,7.55,495,0
+TATT.US,D,20180720,000000,7.35,7.4973,7.35,7.4973,1287,0
+TATT.US,D,20180723,000000,7.65,7.705,7.6,7.664,2766,0
+TATT.US,D,20180724,000000,7.6,7.6,7.6,7.6,146,0
+TATT.US,D,20180725,000000,7.7,7.7,7.7,7.7,355,0
+TATT.US,D,20180726,000000,7.6501,7.825,7.65,7.825,507,0
+TATT.US,D,20180727,000000,7.8,7.8,7.8,7.8,441,0
+TATT.US,D,20180730,000000,7.75,7.75,7.55,7.5501,6127,0
+TATT.US,D,20180731,000000,7.55,7.55,7.55,7.55,497,0
+TATT.US,D,20180801,000000,7.5,7.9,7.5,7.55,1243,0
+TATT.US,D,20180802,000000,7.55,7.55,7.35,7.35,3530,0
+TATT.US,D,20180803,000000,7.4,7.4,7.4,7.4,150,0
+TATT.US,D,20180806,000000,7.35,7.4253,7.2741,7.4253,606,0
+TATT.US,D,20180807,000000,7.3,7.3,7.2501,7.2501,6000,0
+TATT.US,D,20180808,000000,7.25,7.35,7.25,7.35,2164,0
+TATT.US,D,20180809,000000,7.35,7.35,7.35,7.35,1448,0
+TATT.US,D,20180810,000000,7.288,7.3355,7.288,7.3355,2000,0
+TATT.US,D,20180813,000000,7.25,7.25,7.2153,7.2153,1218,0
+TATT.US,D,20180814,000000,7.3,7.3,7.2154,7.2741,1251,0
+TATT.US,D,20180815,000000,7.2,7.35,7.2,7.3,611,0
+TATT.US,D,20180816,000000,7.2138,7.35,7.2138,7.35,600,0
+TATT.US,D,20180817,000000,7.3499,7.3499,7.3495,7.3495,1000,0
+TATT.US,D,20180820,000000,7.3,7.45,7.2,7.35,4313,0
+TATT.US,D,20180821,000000,7.3,7.35,7.2,7.2,607,0
+TATT.US,D,20180822,000000,7.25,7.35,7.2,7.2,4605,0
+TATT.US,D,20180823,000000,7.4,7.45,7.2,7.2,11275,0
+TATT.US,D,20180824,000000,7.3,7.35,7.1973,7.2499,13960,0
+TATT.US,D,20180827,000000,7.2,7.25,7.15,7.2,10128,0
+TATT.US,D,20180828,000000,7.18,7.2,7.1193,7.2,17748,0
+TATT.US,D,20180829,000000,7.05,7.15,7.05,7.15,3640,0
+TATT.US,D,20180830,000000,7.1,7.15,7.1,7.15,752,0
+TATT.US,D,20180831,000000,7,7,6.4,6.7,264672,0
+TATT.US,D,20180904,000000,6.85,7,6.8,6.95,15878,0
+TATT.US,D,20180905,000000,6.9,6.9,6.5,6.6,20300,0
+TATT.US,D,20180906,000000,6.65,6.65,6.5,6.5,4784,0
+TATT.US,D,20180907,000000,6.799,6.8,6.4,6.5,2787,0
+TATT.US,D,20180910,000000,6.45,6.55,6.45,6.55,693,0
+TATT.US,D,20180911,000000,6.5,6.55,6.5,6.55,8143,0
+TATT.US,D,20180912,000000,6.65,6.65,6.5,6.5,1842,0
+TATT.US,D,20180913,000000,6.85,7.0999,6.7,6.8,24600,0
+TATT.US,D,20180914,000000,6.75,6.9,6.75,6.9,7127,0
+TATT.US,D,20180918,000000,6.85,6.9,6.85,6.9,861,0
+TATT.US,D,20180919,000000,6.8,7.05,6.8,6.8,2078,0
+TATT.US,D,20180920,000000,6.85,6.95,6.85,6.9,3141,0
+TATT.US,D,20180921,000000,6.9,6.9,6.8501,6.8501,2866,0
+TATT.US,D,20180924,000000,6.85,6.9,6.85,6.85,1029,0
+TATT.US,D,20180926,000000,6.85,6.85,6.85,6.85,900,0
+TATT.US,D,20180927,000000,6.834,6.9,6.834,6.9,881,0
+TATT.US,D,20180928,000000,6.8917,6.9296,6.8917,6.9,1635,0
+TATT.US,D,20181001,000000,6.81,6.87,6.76,6.87,9062,0
+TATT.US,D,20181003,000000,6.86,6.86,6.86,6.86,922,0
+TATT.US,D,20181005,000000,6.6101,6.79,6.6101,6.79,862,0
+TATT.US,D,20181008,000000,6.8,6.8,6.52,6.65,2652,0
+TATT.US,D,20181009,000000,6.79,6.8,6.66,6.72,3702,0
+TATT.US,D,20181010,000000,6.72,6.72,6.72,6.72,1513,0
+TATT.US,D,20181011,000000,6.6966,6.75,6.6966,6.75,204,0
+TATT.US,D,20181016,000000,6.7401,6.7401,6.74,6.74,679,0
+TATT.US,D,20181017,000000,6.8499,6.8499,6.8399,6.8399,721,0
+TATT.US,D,20181018,000000,6.72,6.74,6.72,6.74,636,0
+TATT.US,D,20181019,000000,6.73,6.73,6.65,6.65,600,0
+TATT.US,D,20181023,000000,6.7,6.7,6.7,6.7,1002,0
+TATT.US,D,20181024,000000,6.7,6.83,6.7,6.83,1797,0
+TATT.US,D,20181025,000000,6.7,6.72,6.7,6.72,696,0
+TATT.US,D,20181026,000000,6.7,6.73,6.7,6.7,2318,0
+TATT.US,D,20181029,000000,6.66,6.6933,6.55,6.55,6463,0
+TATT.US,D,20181030,000000,6.78,6.79,6.78,6.78,300,0
+TATT.US,D,20181031,000000,6.78,6.78,6.57,6.64,2147,0
+TATT.US,D,20181101,000000,6.7,6.8,6.7,6.79,2641,0
+TATT.US,D,20181102,000000,6.7,6.7,6.7,6.7,101,0
+TATT.US,D,20181105,000000,6.7,6.8,6.7,6.8,3255,0
+TATT.US,D,20181106,000000,6.9402,6.9402,6.9402,6.9402,1175,0
+TATT.US,D,20181107,000000,6.7335,7.1,6.7335,7,2640,0
+TATT.US,D,20181109,000000,6.6963,7.2,6.6963,7,1610,0
+TATT.US,D,20181112,000000,6.9809,6.9809,6.9809,6.9809,100,0
+TATT.US,D,20181113,000000,6.8687,6.9,6.73,6.9,1723,0
+TATT.US,D,20181114,000000,6.8454,7.21,6.8454,6.91,3219,0
+TATT.US,D,20181115,000000,6.92,6.92,6.92,6.92,105,0
+TATT.US,D,20181116,000000,6.9384,6.9384,6.9384,6.9384,1000,0
+TATT.US,D,20181119,000000,6.9738,6.9738,6.9654,6.9654,466,0
+TATT.US,D,20181120,000000,6.91,6.99,6.85,6.98,2782,0
+TATT.US,D,20181121,000000,6.82,7,6.8126,7,1139,0
+TATT.US,D,20181123,000000,7.1,7.1,7.1,7.1,439,0
+TATT.US,D,20181126,000000,6.98,7.18,6.98,7.17,861,0
+TATT.US,D,20181127,000000,7.17,7.17,7.11,7.11,650,0
+TATT.US,D,20181128,000000,7,7.35,7,7.35,550,0
+TATT.US,D,20181129,000000,6.86,6.97,6.62,6.65,10441,0
+TATT.US,D,20181130,000000,6.75,6.75,6.55,6.6359,8504,0
+TATT.US,D,20181203,000000,6.5865,6.5865,6.5865,6.5865,300,0
+TATT.US,D,20181206,000000,6.74,6.74,6.72,6.74,1000,0
+TATT.US,D,20181207,000000,6.5001,6.5432,6.5001,6.5426,1340,0
+TATT.US,D,20181210,000000,6.5,6.5,6.5,6.5,413,0
+TATT.US,D,20181211,000000,6.4,6.4,6.4,6.4,443,0
+TATT.US,D,20181212,000000,6.4,6.73,6.4,6.49,2766,0
+TATT.US,D,20181214,000000,6.59,6.59,6.43,6.4429,730,0
+TATT.US,D,20181217,000000,6.41,6.41,6.41,6.41,500,0
+TATT.US,D,20181218,000000,6.4,6.68,6.4,6.526,2290,0
+TATT.US,D,20181219,000000,6.43,6.43,6.4,6.4,338,0
+TATT.US,D,20181220,000000,6.4,6.4,6.26,6.2601,3135,0
+TATT.US,D,20181224,000000,6.05,6.05,5.86,5.86,1783,0
+TATT.US,D,20181226,000000,6.2,6.2,5.8501,6.1,3373,0
+TATT.US,D,20181228,000000,5.86,6.1,5.86,6,1600,0
+TATT.US,D,20181231,000000,6.24,6.24,5.87,6.15,7050,0
+TATT.US,D,20190103,000000,6.0501,6.66,6.0501,6.66,1093,0
+TATT.US,D,20190104,000000,6.1,6.1,6.1,6.1,139,0
+TATT.US,D,20190107,000000,6.25,6.25,6.25,6.25,150,0
+TATT.US,D,20190110,000000,6.34,6.3716,6.31,6.31,2101,0
+TATT.US,D,20190114,000000,6.42,6.5,6.42,6.5,256,0
+TATT.US,D,20190115,000000,6.51,6.6299,5.987,6.6299,5111,0
+TATT.US,D,20190118,000000,6.5723,6.605,6.5723,6.605,565,0
+TATT.US,D,20190122,000000,6.51,6.51,6.51,6.51,850,0
+TATT.US,D,20190123,000000,6.73,7.07,6.61,6.76,11935,0
+TATT.US,D,20190124,000000,6.89,7,6.23,6.98,30830,0
+TATT.US,D,20190125,000000,6.89,6.89,6.665,6.7499,2850,0
+TATT.US,D,20190131,000000,6.8201,6.99,6.7601,6.8375,4691,0
+TATT.US,D,20190201,000000,6.65,6.65,6.65,6.65,153,0
+TATT.US,D,20190204,000000,6.7,6.9,6.7,6.9,4899,0
+TATT.US,D,20190206,000000,6.7,6.7,6.59,6.65,2936,0
+TATT.US,D,20190208,000000,6.3201,6.6,6.3201,6.6,1099,0
+TATT.US,D,20190211,000000,6.3199,6.39,6.3199,6.39,819,0
+TATT.US,D,20190213,000000,6.05,6.6,6.05,6.6,400,0
+TATT.US,D,20190219,000000,6.52,6.8234,6.52,6.8234,5155,0
+TATT.US,D,20190222,000000,6.43,6.43,6.43,6.43,920,0
+TATT.US,D,20190225,000000,6.89,6.9,6.51,6.67,3177,0
+TATT.US,D,20190226,000000,6.73,6.73,6.73,6.73,410,0
+TATT.US,D,20190227,000000,6.7,6.95,6.68,6.85,2002,0
+TATT.US,D,20190228,000000,6.42,6.42,6.37,6.37,2095,0
+TATT.US,D,20190301,000000,6.51,6.63,6.51,6.63,700,0
+TATT.US,D,20190304,000000,6.63,6.93,6.62,6.66,2443,0
+TATT.US,D,20190305,000000,6.66,6.66,6.5325,6.55,4110,0
+TATT.US,D,20190306,000000,6.6029,6.6029,6.4201,6.4201,1540,0
+TATT.US,D,20190307,000000,5.9999,6.52,5.9999,6.52,2300,0
+TATT.US,D,20190308,000000,6.2109,6.65,6.2109,6.65,501,0
+TATT.US,D,20190311,000000,6.764,6.764,6.2,6.46,2727,0
+TATT.US,D,20190312,000000,6.5,6.5,6.4112,6.428,1400,0
+TATT.US,D,20190313,000000,6.19,6.2687,6.1801,6.2687,900,0
+TATT.US,D,20190315,000000,6.1284,6.3,6.11,6.3,3613,0
+TATT.US,D,20190318,000000,6.1101,6.2,6.1101,6.2,1103,0
+TATT.US,D,20190319,000000,6.2101,6.295,6.2,6.2,2880,0
+TATT.US,D,20190321,000000,6.43,6.43,6.43,6.43,700,0
+TATT.US,D,20190325,000000,6.7,6.7,6.36,6.36,346,0
+TATT.US,D,20190326,000000,6.6,6.6,6.6,6.6,101,0
+TATT.US,D,20190328,000000,6.0101,6.3553,6.01,6.2,5052,0
+TATT.US,D,20190329,000000,6.2,6.2,6.0782,6.0782,920,0
+TATT.US,D,20190401,000000,6.41,6.55,6.27,6.45,1772,0
+TATT.US,D,20190404,000000,6.5,6.5,6.28,6.4,5771,0
+TATT.US,D,20190405,000000,6.42,6.48,6.42,6.48,2643,0
+TATT.US,D,20190408,000000,6.38,6.41,6.2001,6.41,1314,0
+TATT.US,D,20190409,000000,6.24,6.4,6.24,6.4,240,0
+TATT.US,D,20190411,000000,6.4183,6.4183,6.4183,6.4183,100,0
+TATT.US,D,20190415,000000,6.4973,6.918,6.4973,6.64,24151,0
+TATT.US,D,20190416,000000,6.72,6.72,6.72,6.72,193,0
+TATT.US,D,20190422,000000,6.69,6.69,6.2848,6.66,4305,0
+TATT.US,D,20190423,000000,6.4121,6.633,6.3532,6.47,10623,0
+TATT.US,D,20190424,000000,6.33,6.4,6.33,6.4,748,0
+TATT.US,D,20190425,000000,6.221,6.2792,6.19,6.2393,1451,0
+TATT.US,D,20190426,000000,6.2504,6.4,6.25,6.4,608,0
+TATT.US,D,20190429,000000,6.11,6.45,6.11,6.45,1636,0
+TATT.US,D,20190430,000000,6.11,6.3,6.11,6.28,1329,0
+TATT.US,D,20190501,000000,6.73,6.73,6.73,6.73,150,0
+TATT.US,D,20190502,000000,6.39,6.39,6.39,6.39,159,0
+TATT.US,D,20190506,000000,6.4,6.4,6.4,6.4,411,0
+TATT.US,D,20190507,000000,6.52,6.52,6.52,6.52,200,0
+TATT.US,D,20190510,000000,6.6297,6.6297,6.2546,6.2546,707,0
+TATT.US,D,20190513,000000,6.1,6.1,6.1,6.1,150,0
+TATT.US,D,20190514,000000,6.49,6.49,6.49,6.49,100,0
+TATT.US,D,20190515,000000,6.1183,6.1183,6.0782,6.0782,1100,0
+TATT.US,D,20190516,000000,6.06,6.1284,6.06,6.1284,700,0
+TATT.US,D,20190517,000000,6.48,6.48,6.48,6.48,210,0
+TATT.US,D,20190520,000000,6.08,6.08,6.08,6.08,243,0
+TATT.US,D,20190521,000000,6.05,6.11,6.01,6.0105,7786,0
+TATT.US,D,20190522,000000,6,6.0424,5.8958,5.9848,2050,0
+TATT.US,D,20190524,000000,5.9,5.95,5.8973,5.95,1106,0
+TATT.US,D,20190529,000000,5.98,5.98,5.98,5.98,420,0
+TATT.US,D,20190530,000000,6,6.02,5.98,5.98,590,0
+TATT.US,D,20190531,000000,5.95,5.95,5.91,5.949,2672,0
+TATT.US,D,20190603,000000,5.77,5.7746,5.77,5.7701,4128,0
+TATT.US,D,20190604,000000,5.76,5.7888,5.76,5.7888,1598,0
+TATT.US,D,20190605,000000,5.7888,5.7888,5.7888,5.7888,400,0
+TATT.US,D,20190607,000000,5.9406,5.95,5.9,5.95,1565,0
+TATT.US,D,20190611,000000,5.8,5.85,5.78,5.85,1856,0
+TATT.US,D,20190612,000000,5.97,5.98,5.97,5.98,757,0
+TATT.US,D,20190613,000000,5.95,5.99,5.95,5.99,471,0
+TATT.US,D,20190614,000000,5.94,5.94,5.65,5.92,3997,0
+TATT.US,D,20190617,000000,5.8279,5.8279,5.8,5.8011,707,0
+TATT.US,D,20190619,000000,5.9,5.9,5.786,5.786,1716,0
+TATT.US,D,20190620,000000,5.7,5.7386,5.7,5.7386,957,0
+TATT.US,D,20190625,000000,5.84,5.84,5.73,5.73,623,0
+TATT.US,D,20190626,000000,5.8614,5.89,5.71,5.71,15673,0
+TATT.US,D,20190701,000000,5.7027,5.7027,5.7027,5.7027,227,0
+TATT.US,D,20190705,000000,5.7,5.7,5.65,5.6883,766,0
+TATT.US,D,20190709,000000,5.87,5.87,5.87,5.87,402,0
+TATT.US,D,20190710,000000,5.83,5.83,5.83,5.83,300,0
+TATT.US,D,20190711,000000,5.7,5.8287,5.7,5.7913,410,0
+TATT.US,D,20190712,000000,5.69,5.69,5.65,5.65,1333,0
+TATT.US,D,20190716,000000,5.93,5.99,5.75,5.99,751,0
+TATT.US,D,20190718,000000,5.6883,5.6883,5.6883,5.6883,303,0
+TATT.US,D,20190722,000000,5.6704,5.6704,5.65,5.65,276,0
+TATT.US,D,20190723,000000,5.65,5.65,5.65,5.65,773,0
+TATT.US,D,20190724,000000,5.66,5.69,5.66,5.69,236,0
+TATT.US,D,20190725,000000,5.65,5.65,5.65,5.65,271,0
+TATT.US,D,20190726,000000,5.69,5.69,5.69,5.69,151,0
+TATT.US,D,20190729,000000,5.64,5.64,5.51,5.51,1708,0
+TATT.US,D,20190730,000000,5.51,5.51,5.51,5.51,1000,0
+TATT.US,D,20190731,000000,5.49,5.49,5.4808,5.4899,2850,0
+TATT.US,D,20190801,000000,5.35,5.35,5.35,5.35,255,0
+TATT.US,D,20190806,000000,5.35,5.35,5.35,5.35,302,0
+TATT.US,D,20190808,000000,5.35,5.35,5.34,5.34,548,0
+TATT.US,D,20190809,000000,5.55,5.55,5.52,5.52,413,0
+TATT.US,D,20190812,000000,5.52,5.52,5.52,5.52,110,0
+TATT.US,D,20190814,000000,5.27,5.3,5.26,5.3,3500,0
+TATT.US,D,20190815,000000,5.02,5.02,5.02,5.02,200,0
+TATT.US,D,20190816,000000,5.3127,5.3127,5.3127,5.3127,150,0
+TATT.US,D,20190819,000000,5.28,5.28,5.0948,5.15,1729,0
+TATT.US,D,20190822,000000,5.2053,5.2053,5.2053,5.2053,300,0
+TATT.US,D,20190826,000000,5.02,5.09,5.02,5.08,3560,0
+TATT.US,D,20190827,000000,5.09,5.09,5.09,5.09,501,0
+TATT.US,D,20190828,000000,5.01,5.01,4.94,4.94,5765,0
+TATT.US,D,20190829,000000,4.92,5.04,4.86,5.04,2210,0
+TATT.US,D,20190830,000000,5.13,5.2,4.97,4.98,10725,0
+TATT.US,D,20190905,000000,4.94,4.94,4.94,4.94,1371,0
+TATT.US,D,20190906,000000,5.14,5.14,4.9463,5,4701,0
+TATT.US,D,20190909,000000,4.9,4.93,4.86,4.885,5473,0
+TATT.US,D,20190911,000000,4.85,4.99,4.85,4.8743,3546,0
+TATT.US,D,20190912,000000,4.93,4.93,4.92,4.92,401,0
+TATT.US,D,20190913,000000,4.9578,4.96,4.9,4.9,1310,0
+TATT.US,D,20190918,000000,4.95,4.95,4.9187,4.9187,1501,0
+TATT.US,D,20190919,000000,4.859,4.859,4.859,4.859,1099,0
+TATT.US,D,20190920,000000,4.86,4.95,4.86,4.95,1560,0
+TATT.US,D,20190923,000000,4.95,4.95,4.8824,4.8824,701,0
+TATT.US,D,20190924,000000,4.9,4.9,4.9,4.9,201,0
+TATT.US,D,20190926,000000,4.93,4.93,4.93,4.93,106,0
+TATT.US,D,20190927,000000,4.82,4.82,4.82,4.82,202,0
+TATT.US,D,20190930,000000,4.8395,4.8395,4.8395,4.8395,1025,0
+TATT.US,D,20191001,000000,4.94,4.94,4.94,4.94,171,0
+TATT.US,D,20191004,000000,4.95,4.95,4.95,4.95,243,0
+TATT.US,D,20191009,000000,4.8493,4.8493,4.8493,4.8493,940,0
+TATT.US,D,20191011,000000,4.95,4.95,4.95,4.95,105,0
+TATT.US,D,20191014,000000,4.83,4.8326,4.79,4.79,3412,0
+TATT.US,D,20191015,000000,4.97,4.97,4.9395,4.96,994,0
+TATT.US,D,20191016,000000,4.9305,4.96,4.81,4.81,4006,0
+TATT.US,D,20191017,000000,4.8341,4.8341,4.8341,4.8341,1001,0
+TATT.US,D,20191018,000000,4.9,4.9,4.9,4.9,401,0
+TATT.US,D,20191021,000000,4.9415,4.9415,4.9,4.9,1464,0
+TATT.US,D,20191023,000000,4.9481,4.9481,4.9481,4.9481,500,0
+TATT.US,D,20191024,000000,4.99,5,4.9821,4.9821,2513,0
+TATT.US,D,20191025,000000,5,5,4.91,4.91,445,0
+TATT.US,D,20191028,000000,5.07,5.07,4.9981,4.9981,2295,0
+TATT.US,D,20191029,000000,4.98,4.98,4.98,4.98,519,0
+TATT.US,D,20191030,000000,5.07,5.07,4.97,4.97,986,0
+TATT.US,D,20191031,000000,5.1472,5.3,4.97,5.2311,4154,0
+TATT.US,D,20191101,000000,5.42,5.42,4.85,5.18,5669,0
+TATT.US,D,20191104,000000,4.9,4.9652,4.9,4.93,8847,0
+TATT.US,D,20191105,000000,4.93,4.9747,4.92,4.923,1969,0
+TATT.US,D,20191106,000000,5.1,5.1,4.9,4.91,4085,0
+TATT.US,D,20191107,000000,4.93,4.95,4.9,4.92,9978,0
+TATT.US,D,20191108,000000,4.92,4.92,4.9,4.92,642,0
+TATT.US,D,20191111,000000,4.99,4.99,4.94,4.94,1599,0
+TATT.US,D,20191112,000000,5.01,5.05,4.98,5.05,1944,0
+TATT.US,D,20191113,000000,5.05,5.05,4.9772,5.05,3465,0
+TATT.US,D,20191114,000000,4.956,4.956,4.9,4.9,2807,0
+TATT.US,D,20191115,000000,4.99,4.99,4.9128,4.9128,2472,0
+TATT.US,D,20191118,000000,4.91,5,4.91,4.925,3578,0
+TATT.US,D,20191119,000000,4.955,4.955,4.9244,4.9244,1903,0
+TATT.US,D,20191120,000000,4.93,4.972,4.9064,4.9064,2926,0
+TATT.US,D,20191121,000000,5.03,5.03,4.9276,4.9276,4168,0
+TATT.US,D,20191122,000000,5,5.04,4.91,5.03,4125,0
+TATT.US,D,20191125,000000,4.98,5,4.93,4.935,6047,0
+TATT.US,D,20191126,000000,4.92,4.99,4.92,4.96,2498,0
+TATT.US,D,20191127,000000,4.9695,4.98,4.94,4.98,1027,0
+TATT.US,D,20191129,000000,5.51,6,5.24,5.43,57767,0
+TATT.US,D,20191202,000000,5.55,5.8123,5.39,5.39,6982,0
+TATT.US,D,20191203,000000,5.2646,5.5,5.24,5.2704,5510,0
+TATT.US,D,20191204,000000,5.53,5.53,5.24,5.39,1668,0
+TATT.US,D,20191205,000000,5.3784,5.3784,5.235,5.24,2283,0
+TATT.US,D,20191206,000000,5.2521,5.2521,5.08,5.25,1917,0
+TATT.US,D,20191209,000000,5.08,5.215,5.08,5.12,2199,0
+TATT.US,D,20191210,000000,5.01,5.2212,5.01,5.2212,1965,0
+TATT.US,D,20191211,000000,5.27,5.27,5.232,5.232,2642,0
+TATT.US,D,20191212,000000,5.25,5.25,5.2,5.2,2574,0
+TATT.US,D,20191213,000000,5.1999,5.1999,5.1999,5.1999,615,0
+TATT.US,D,20191216,000000,5.12,5.37,5.1082,5.34,1505,0
+TATT.US,D,20191217,000000,5.09,5.1,5.0742,5.1,2724,0
+TATT.US,D,20191218,000000,5.09,5.23,5.09,5.23,688,0
+TATT.US,D,20191219,000000,5.04,5.04,5.04,5.04,1047,0
+TATT.US,D,20191220,000000,5.23,5.23,4.86,5,12187,0
+TATT.US,D,20191223,000000,5.04,5.24,5.04,5.24,4133,0
+TATT.US,D,20191224,000000,5.1105,5.1105,5.03,5.0423,1501,0
+TATT.US,D,20191226,000000,5,5.1,5,5.075,1689,0
+TATT.US,D,20191227,000000,5.1,5.125,5,5.05,5239,0
+TATT.US,D,20191230,000000,5,5.06,5,5.0257,9399,0
+TATT.US,D,20191231,000000,5.035,5.0514,5.01,5.0514,2876,0
+TATT.US,D,20200102,000000,5.03,5.09,5,5,3507,0
+TATT.US,D,20200103,000000,5,5.09,5,5.0696,1767,0
+TATT.US,D,20200106,000000,5.021,5.063,5,5.02,4806,0
+TATT.US,D,20200107,000000,5.06,5.06,5.035,5.0595,1727,0
+TATT.US,D,20200108,000000,5.06,5.06,5.06,5.06,389,0
+TATT.US,D,20200109,000000,5.01,5.1644,5.01,5.1305,3244,0
+TATT.US,D,20200110,000000,5.1076,5.108,5.06,5.06,1263,0
+TATT.US,D,20200114,000000,5.25,5.25,5.1742,5.1742,293,0
+TATT.US,D,20200115,000000,5.1413,5.1959,5.1413,5.17,4922,0
+TATT.US,D,20200116,000000,5.11,5.1894,5.11,5.1613,2464,0
+TATT.US,D,20200117,000000,5.24,5.24,5.12,5.23,1173,0
+TATT.US,D,20200121,000000,5.11,5.1158,5.11,5.1158,2884,0
+TATT.US,D,20200122,000000,5.25,5.452,5.22,5.25,4531,0
+TATT.US,D,20200124,000000,5.201,5.25,5.19,5.19,2160,0
+TATT.US,D,20200127,000000,5.15,5.17,5.07,5.17,656,0
+TATT.US,D,20200128,000000,5.0891,5.18,5.0891,5.18,1944,0
+TATT.US,D,20200129,000000,5.26,5.34,5.26,5.33,2626,0
+TATT.US,D,20200131,000000,5.0999,5.0999,5.0999,5.0999,285,0
+TATT.US,D,20200203,000000,5.3,5.3,5.2614,5.28,690,0
+TATT.US,D,20200204,000000,5.296,5.296,5.296,5.296,287,0
+TATT.US,D,20200205,000000,5.1752,5.1752,5.1752,5.1752,755,0
+TATT.US,D,20200206,000000,5.0701,5.12,5.0701,5.12,820,0
+TATT.US,D,20200210,000000,5.06,5.0925,5.06,5.0925,1336,0
+TATT.US,D,20200212,000000,5.14,5.14,5.06,5.1,3391,0
+TATT.US,D,20200213,000000,5.07,5.1104,5.07,5.1104,1090,0
+TATT.US,D,20200214,000000,5.24,5.24,5.1432,5.23,339,0
+TATT.US,D,20200218,000000,5.07,5.1,5.07,5.07,2944,0
+TATT.US,D,20200220,000000,5.07,5.07,5.07,5.07,1439,0
+TATT.US,D,20200221,000000,5.126,5.126,5.126,5.126,134,0
+TATT.US,D,20200225,000000,5.01,5.01,5,5,6119,0
+TATT.US,D,20200226,000000,5.0001,5.0001,5,5,789,0
+TATT.US,D,20200227,000000,5,5.066,5,5.0009,4552,0
+TATT.US,D,20200228,000000,5.0388,5.0388,5,5.01,931,0
+TATT.US,D,20200302,000000,5,5,4.88,4.88,1284,0
+TATT.US,D,20200304,000000,4.89,5.1,4.88,4.88,2499,0
+TATT.US,D,20200305,000000,4.88,4.88,4.88,4.88,879,0
+TATT.US,D,20200306,000000,4.88,4.9046,4.86,4.86,3399,0
+TATT.US,D,20200309,000000,4.44,4.44,4.2,4.2,1841,0
+TATT.US,D,20200310,000000,4.17,4.17,4.1672,4.1672,1219,0
+TATT.US,D,20200312,000000,3.95,3.966,3.67,3.8,4569,0
+TATT.US,D,20200313,000000,3.8104,3.8104,3.7,3.7,333,0
+TATT.US,D,20200316,000000,3.6,3.6,3.2,3.2,12851,0
+TATT.US,D,20200317,000000,3.2,3.2162,3.2,3.2002,2502,0
+TATT.US,D,20200318,000000,3.2,3.2,3,3,534,0
+TATT.US,D,20200319,000000,3.2,3.61,3.2,3.46,1015,0
+TATT.US,D,20200320,000000,3.25,3.285,3.1384,3.1384,1285,0
+TATT.US,D,20200323,000000,3.01,3.01,3.01,3.01,346,0
+TATT.US,D,20200324,000000,3.1,3.15,3.1,3.15,468,0
+TATT.US,D,20200325,000000,3.2301,3.2301,3.13,3.13,2437,0
+TATT.US,D,20200326,000000,3.25,3.28,3.2,3.23,4389,0
+TATT.US,D,20200327,000000,3.22,3.22,3.22,3.22,437,0
+TATT.US,D,20200330,000000,3.08,3.37,3.08,3.37,1303,0
+TATT.US,D,20200331,000000,3.46,3.53,3.46,3.4794,1188,0
+TATT.US,D,20200406,000000,3.56,3.56,3.4764,3.4764,5096,0
+TATT.US,D,20200407,000000,3.5,3.8067,3.47,3.654,3726,0
+TATT.US,D,20200408,000000,3.75,3.75,3.75,3.75,1831,0
+TATT.US,D,20200409,000000,3.8,3.8512,3.4728,3.4728,8740,0
+TATT.US,D,20200415,000000,3.801,3.9544,3.801,3.9499,2314,0
+TATT.US,D,20200416,000000,3.8,3.95,3.8,3.8,7249,0
+TATT.US,D,20200417,000000,4,4.34,3.83,3.83,6498,0
+TATT.US,D,20200420,000000,3.75,3.8,3.5601,3.8,1851,0
+TATT.US,D,20200421,000000,4.01,4.01,4.01,4.01,170,0
+TATT.US,D,20200422,000000,4.01,4.01,3.75,3.7522,4100,0
+TATT.US,D,20200423,000000,3.57,3.6,3.55,3.55,2284,0
+TATT.US,D,20200424,000000,3.95,3.95,3.95,3.95,281,0
+TATT.US,D,20200427,000000,4.15,4.15,4,4.01,2619,0
+TATT.US,D,20200428,000000,4.01,4.195,4,4.195,2899,0
+TATT.US,D,20200429,000000,3.985,4.0893,3.7801,4.0893,821,0
+TATT.US,D,20200430,000000,3.999,3.999,3.999,3.999,1165,0
+TATT.US,D,20200501,000000,3.97,3.97,3.97,3.97,457,0
+TATT.US,D,20200504,000000,4.01,4.01,3.76,3.82,937,0
+TATT.US,D,20200506,000000,3.8627,3.8627,3.8627,3.8627,255,0
+TATT.US,D,20200507,000000,3.87,3.87,3.8059,3.81,1423,0
+TATT.US,D,20200508,000000,3.82,3.94,3.78,3.94,5536,0
+TATT.US,D,20200511,000000,3.835,3.88,3.8,3.88,1362,0
+TATT.US,D,20200512,000000,3.78,3.78,3.78,3.78,210,0
+TATT.US,D,20200513,000000,3.96,3.96,3.78,3.78,1681,0
+TATT.US,D,20200514,000000,3.77,3.78,3.77,3.78,3107,0
+TATT.US,D,20200515,000000,3.6725,3.93,3.6725,3.89,1151,0
+TATT.US,D,20200518,000000,3.7023,3.775,3.65,3.65,929,0
+TATT.US,D,20200519,000000,3.59,3.73,3.59,3.73,624,0
+TATT.US,D,20200520,000000,3.7621,3.7621,3.7621,3.7621,176,0
+TATT.US,D,20200521,000000,3.685,3.685,3.57,3.6799,2648,0
+TATT.US,D,20200522,000000,3.5701,3.66,3.5701,3.65,2181,0
+TATT.US,D,20200526,000000,3.64,3.68,3.64,3.6789,1171,0
+TATT.US,D,20200527,000000,3.63,3.63,3.58,3.58,1650,0
+TATT.US,D,20200528,000000,3.61,3.669,3.6,3.669,1077,0
+TATT.US,D,20200529,000000,3.7391,3.76,3.7391,3.76,1426,0
+TATT.US,D,20200601,000000,3.77,3.77,3.6499,3.72,2496,0
+TATT.US,D,20200602,000000,3.62,3.69,3.62,3.69,665,0
+TATT.US,D,20200604,000000,3.6,3.91,3.5,3.705,4562,0
+TATT.US,D,20200605,000000,3.8229,3.85,3.7,3.8323,4917,0
+TATT.US,D,20200608,000000,3.77,3.99,3.7,3.97,6930,0
+TATT.US,D,20200609,000000,3.96,3.97,3.72,3.97,1645,0
+TATT.US,D,20200610,000000,3.9,3.91,3.8826,3.9,1037,0
+TATT.US,D,20200611,000000,3.9,3.93,3.85,3.92,4667,0
+TATT.US,D,20200612,000000,3.98,3.99,3.89,3.9434,2535,0
+TATT.US,D,20200615,000000,3.71,3.92,3.7,3.7816,3886,0
+TATT.US,D,20200616,000000,3.94,3.94,3.6625,3.69,1245,0
+TATT.US,D,20200617,000000,3.8646,3.95,3.85,3.85,984,0
+TATT.US,D,20200618,000000,3.81,4,3.81,3.9805,4575,0
+TATT.US,D,20200619,000000,3.91,3.99,3.83,3.99,761,0
+TATT.US,D,20200622,000000,3.92,3.99,3.8,3.8,1083,0
+TATT.US,D,20200623,000000,3.9,3.9,3.81,3.855,1905,0
+TATT.US,D,20200624,000000,3.8,3.8177,3.793,3.793,2553,0
+TATT.US,D,20200625,000000,3.7501,3.94,3.7501,3.94,429,0
+TATT.US,D,20200626,000000,3.8,3.9,3.78,3.9,3541,0
+TATT.US,D,20200629,000000,3.87,3.9,3.73,3.9,2922,0
+TATT.US,D,20200630,000000,3.96,3.96,3.96,3.96,188,0
+TATT.US,D,20200701,000000,3.8,3.8,3.7,3.72,3886,0
+TATT.US,D,20200702,000000,3.8,3.8,3.7288,3.7288,840,0
+TATT.US,D,20200706,000000,3.63,3.63,3.4,3.4,4785,0
+TATT.US,D,20200707,000000,3.5669,3.7,3.5669,3.7,1247,0
+TATT.US,D,20200708,000000,3.7,4.22,3.7,3.86,35604,0
+TATT.US,D,20200709,000000,3.8,3.81,3.75,3.77,10651,0
+TATT.US,D,20200710,000000,3.8,3.93,3.8,3.81,5040,0
+TATT.US,D,20200713,000000,3.81,3.81,3.76,3.76,4693,0
+TATT.US,D,20200714,000000,3.76,3.8276,3.76,3.8276,1963,0
+TATT.US,D,20200715,000000,3.8128,3.8128,3.77,3.77,864,0
+TATT.US,D,20200716,000000,3.76,3.83,3.76,3.81,3935,0
+TATT.US,D,20200717,000000,3.84,3.84,3.78,3.83,2830,0
+TATT.US,D,20200720,000000,3.77,3.8,3.77,3.78,5803,0
+TATT.US,D,20200721,000000,3.75,3.8,3.75,3.78,5722,0
+TATT.US,D,20200722,000000,3.82,3.82,3.7501,3.7501,3445,0
+TATT.US,D,20200723,000000,3.75,3.835,3.73,3.73,6793,0
+TATT.US,D,20200724,000000,3.835,3.835,3.78,3.78,392,0
+TATT.US,D,20200727,000000,3.78,3.85,3.74,3.74,2849,0
+TATT.US,D,20200728,000000,3.7613,3.8,3.7613,3.77,1242,0
+TATT.US,D,20200729,000000,3.81,3.81,3.8,3.8,800,0
+TATT.US,D,20200730,000000,3.7327,3.74,3.7301,3.7301,809,0
+TATT.US,D,20200803,000000,3.7914,3.825,3.7601,3.7601,1065,0
+TATT.US,D,20200804,000000,3.89,3.89,3.77,3.77,989,0
+TATT.US,D,20200805,000000,3.825,3.83,3.7727,3.7727,2269,0
+TATT.US,D,20200806,000000,3.79,3.83,3.79,3.79,1515,0
+TATT.US,D,20200807,000000,3.88,3.88,3.79,3.79,1954,0
+TATT.US,D,20200810,000000,3.78,3.78,3.78,3.78,2055,0
+TATT.US,D,20200811,000000,3.72,3.72,3.66,3.68,7795,0
+TATT.US,D,20200812,000000,3.68,3.71,3.65,3.71,2435,0
+TATT.US,D,20200813,000000,3.61,3.67,3.61,3.63,900,0
+TATT.US,D,20200814,000000,3.645,3.6826,3.645,3.68,1567,0
+TATT.US,D,20200817,000000,3.75,3.88,3.75,3.88,4208,0
+TATT.US,D,20200818,000000,3.776,3.78,3.69,3.78,989,0
+TATT.US,D,20200819,000000,3.6,4.1,3.6,4.05,8158,0
+TATT.US,D,20200820,000000,3.85,4.45,3.77,4.3139,101580,0
+TATT.US,D,20200821,000000,4.31,4.31,3.99,4.27,25443,0
+TATT.US,D,20200824,000000,4.4,4.42,3.8758,4.2,22482,0
+TATT.US,D,20200825,000000,4.0487,4.19,4.0487,4.0701,1681,0
+TATT.US,D,20200826,000000,3.93,4.0999,3.8701,3.9999,11790,0
+TATT.US,D,20200827,000000,3.94,3.94,3.75,3.77,9029,0
+TATT.US,D,20200828,000000,4.13,4.13,3.85,3.93,12628,0
+TATT.US,D,20200831,000000,3.92,4.055,3.92,3.975,4992,0
+TATT.US,D,20200901,000000,3.96,3.97,3.9,3.93,15499,0
+TATT.US,D,20200902,000000,3.97,4,3.9,3.946,3482,0
+TATT.US,D,20200903,000000,3.98,3.98,3.9,3.92,6577,0
+TATT.US,D,20200904,000000,3.92,3.94,3.9,3.94,4438,0
+TATT.US,D,20200908,000000,3.94,3.96,3.9,3.96,4369,0
+TATT.US,D,20200909,000000,3.97,3.97,3.93,3.97,546,0
+TATT.US,D,20200910,000000,3.87,4.1099,3.87,3.88,10804,0
+TATT.US,D,20200911,000000,4.1,4.65,3.9,4.11,223161,0
+TATT.US,D,20200914,000000,4.12,4.12,4,4,18442,0
+TATT.US,D,20200915,000000,4,4.1,4,4,12114,0
+TATT.US,D,20200916,000000,4,4.11,4,4,5709,0
+TATT.US,D,20200917,000000,4.11,4.11,4.002,4.02,4562,0
+TATT.US,D,20200918,000000,4.11,4.11,4.0025,4.0334,3872,0
+TATT.US,D,20200921,000000,4.03,4.03,4,4.01,11702,0
+TATT.US,D,20200922,000000,4.01,4.09,4.01,4.01,1107,0
+TATT.US,D,20200923,000000,4.0035,4.025,4,4,860,0
+TATT.US,D,20200924,000000,4,4.04,4,4.02,2918604,0
+TATT.US,D,20200925,000000,7.25,7.41,5,5.82,15883572,0
+TATT.US,D,20200928,000000,5.22,5.74,4.86,5.6,627788,0
+TATT.US,D,20200929,000000,5.34,5.4,5.12,5.29,216132,0
+TATT.US,D,20200930,000000,5.15,5.27,4.92,4.93,132597,0
+TATT.US,D,20201001,000000,4.9,5.0172,4.59,4.5902,96299,0
+TATT.US,D,20201002,000000,4.61,4.8257,4.54,4.6,33012,0
+TATT.US,D,20201005,000000,4.99,4.99,4.5,4.5301,36252,0
+TATT.US,D,20201006,000000,4.54,4.72,4.458,4.475,35105,0
+TATT.US,D,20201007,000000,4.545,4.59,4.2813,4.42,28643,0
+TATT.US,D,20201008,000000,4.438,4.75,4.29,4.64,62114,0
+TATT.US,D,20201009,000000,4.56,4.73,4.4701,4.49,17937,0
+TATT.US,D,20201012,000000,4.5,4.5,4.41,4.42,10074,0
+TATT.US,D,20201013,000000,4.4,4.43,4.32,4.38,14589,0
+TATT.US,D,20201014,000000,4.29,4.56,4.29,4.4,35895,0
+TATT.US,D,20201015,000000,4.35,4.5689,4.3106,4.32,13420,0
+TATT.US,D,20201016,000000,4.28,4.42,4.28,4.31,3551,0
+TATT.US,D,20201019,000000,4.3,4.39,4.26,4.28,13239,0
+TATT.US,D,20201020,000000,4.18,4.24,4.14,4.2201,17875,0
+TATT.US,D,20201021,000000,4.25,4.35,4.24,4.2501,14059,0
+TATT.US,D,20201022,000000,4.32,4.34,4.18,4.3,2810,0
+TATT.US,D,20201023,000000,4.3,4.4678,4.29,4.35,19111,0
+TATT.US,D,20201026,000000,4.3,4.36,4.21,4.36,7619,0
+TATT.US,D,20201027,000000,4.35,4.36,4.315,4.36,1513,0
+TATT.US,D,20201028,000000,4.3056,4.3056,4.2,4.21,4935,0
+TATT.US,D,20201029,000000,4.3,4.32,4.18,4.2,10544,0
+TATT.US,D,20201030,000000,4.19,4.29,4.12,4.12,10838,0
+TATT.US,D,20201102,000000,4.11,4.2,4.11,4.13,8342,0
+TATT.US,D,20201103,000000,4.13,4.1767,4.13,4.1634,2100,0
+TATT.US,D,20201104,000000,4.14,4.16,4.11,4.124,6755,0
+TATT.US,D,20201105,000000,4.1541,4.39,4.1101,4.19,13084,0
+TATT.US,D,20201106,000000,4.275,4.4,4.1301,4.24,5995,0
+TATT.US,D,20201109,000000,4.31,4.5,4.1673,4.3,17520,0
+TATT.US,D,20201110,000000,4.34,4.39,4.28,4.381,6473,0
+TATT.US,D,20201111,000000,4.38,4.41,4.28,4.3404,10912,0
+TATT.US,D,20201112,000000,4.44,4.45,4.2501,4.2501,20140,0
+TATT.US,D,20201113,000000,4.26,4.43,4.26,4.32,7152,0
+TATT.US,D,20201116,000000,4.3606,4.49,4.34,4.36,7219,0
+TATT.US,D,20201117,000000,4.43,4.49,4.31,4.48,8085,0
+TATT.US,D,20201118,000000,4.5,4.6,4.42,4.55,18809,0
+TATT.US,D,20201119,000000,4.55,4.58,4.48,4.5376,5974,0
+TATT.US,D,20201120,000000,4.565,4.635,4.5397,4.5748,8016,0
+TATT.US,D,20201123,000000,4.6422,4.69,4.63,4.63,5511,0
+TATT.US,D,20201124,000000,4.69,4.69,4.4101,4.51,12956,0
+TATT.US,D,20201125,000000,4.65,4.66,4.56,4.64,4414,0
+TATT.US,D,20201127,000000,4.5874,4.63,4.5874,4.62,1648,0
+TATT.US,D,20201130,000000,4.65,4.65,4.465,4.465,3822,0
+TATT.US,D,20201201,000000,4.5484,4.63,4.45,4.481,17817,0
+TATT.US,D,20201202,000000,4.45,4.54,4.45,4.46,1859,0
+TATT.US,D,20201203,000000,4.45,4.52,4.45,4.4716,6161,0
+TATT.US,D,20201204,000000,4.5742,4.5742,4.4604,4.51,2711,0
+TATT.US,D,20201207,000000,4.5,4.61,4.4602,4.54,8505,0
+TATT.US,D,20201208,000000,4.585,4.64,4.56,4.63,16664,0
+TATT.US,D,20201209,000000,4.671,4.7,4.375,4.59,80447,0
+TATT.US,D,20201210,000000,4.64,4.66,4.5363,4.61,5441,0
+TATT.US,D,20201211,000000,4.5768,4.6,4.55,4.57,3743,0
+TATT.US,D,20201214,000000,4.6,4.7129,4.44,4.61,19659,0
+TATT.US,D,20201215,000000,4.5443,4.59,4.4401,4.5892,10218,0
+TATT.US,D,20201216,000000,4.56,4.5938,4.39,4.5881,9711,0
+TATT.US,D,20201217,000000,4.56,4.64,4.56,4.6201,3862,0
+TATT.US,D,20201218,000000,4.52,4.64,4.5028,4.56,11722,0
+TATT.US,D,20201221,000000,4.45,4.58,4.45,4.56,6081,0
+TATT.US,D,20201222,000000,4.52,4.58,4.45,4.46,3928,0
+TATT.US,D,20201223,000000,4.5,4.5012,4.45,4.45,5847,0
+TATT.US,D,20201224,000000,4.36,4.47,4.36,4.39,10320,0
+TATT.US,D,20201228,000000,4.5019,4.62,4.36,4.565,17198,0
+TATT.US,D,20201229,000000,4.565,4.62,4.52,4.55,8610,0
+TATT.US,D,20201230,000000,4.45,4.58,4.45,4.52,6727,0
+TATT.US,D,20201231,000000,4.4,4.789,4.4,4.53,45168,0
+TATT.US,D,20210104,000000,4.82,4.83,4.5102,4.65,32617,0
+TATT.US,D,20210105,000000,4.6,5.99,4.6,5.1,1088913,0
+TATT.US,D,20210106,000000,7.62,8.34,6.25,6.59,29358738,0
+TATT.US,D,20210107,000000,6.19,6.69,5.59,6.5,1013710,0
+TATT.US,D,20210108,000000,6.19,6.3,6,6.22,230049,0
+TATT.US,D,20210111,000000,6.06,6.28,6.05,6.14,90928,0
+TATT.US,D,20210112,000000,6.08,6.41,6.01,6.3,82403,0
+TATT.US,D,20210113,000000,6.33,6.34,6.08,6.3,103855,0
+TATT.US,D,20210114,000000,6.12,6.5,6.1003,6.44,120721,0
+TATT.US,D,20210115,000000,6.27,6.42,6.0976,6.18,60696,0
+TATT.US,D,20210119,000000,6.13,6.38,6.06,6.18,61938,0
+TATT.US,D,20210120,000000,6.1,6.21,6,6.14,61127,0
+TATT.US,D,20210121,000000,6.27,6.31,6,6.1,45066,0
+TATT.US,D,20210122,000000,6.03,6.1,5.8096,5.86,40306,0
+TATT.US,D,20210125,000000,5.97,5.98,5.64,5.85,74675,0
+TATT.US,D,20210126,000000,5.84,5.94,5.7743,5.88,37690,0
+TATT.US,D,20210127,000000,5.7,5.89,5.56,5.6,38516,0
+TATT.US,D,20210128,000000,5.56,5.75,5.47,5.58,30484,0
+TATT.US,D,20210129,000000,5.7,5.77,5.51,5.58,11620,0
+TATT.US,D,20210201,000000,5.6,5.6,5.325,5.45,36460,0
+TATT.US,D,20210202,000000,5.47,5.47,5.32,5.3773,25743,0
+TATT.US,D,20210203,000000,5.44,5.48,5.3,5.48,17642,0
+TATT.US,D,20210204,000000,5.44,5.6327,5.4113,5.56,22897,0
+TATT.US,D,20210205,000000,5.45,5.63,5.45,5.56,26995,0
+TATT.US,D,20210208,000000,5.56,5.94,5.56,5.8,112282,0
+TATT.US,D,20210209,000000,5.94,6.24,5.881,6.19,65708,0
+TATT.US,D,20210210,000000,6.01,6.1677,5.8101,5.85,34722,0
+TATT.US,D,20210211,000000,5.925,6.05,5.78,5.8,21467,0
+TATT.US,D,20210212,000000,6.04,6.04,5.8,5.98,18324,0
+TATT.US,D,20210216,000000,5.96,6.28,5.9,6.26,58031,0
+TATT.US,D,20210217,000000,6.15,6.2719,6.03,6.05,26775,0
+TATT.US,D,20210218,000000,6.04,6.47,6.031,6.32,102423,0
+TATT.US,D,20210219,000000,6.39,6.4389,6.15,6.21,34611,0
+TATT.US,D,20210222,000000,6.11,6.22,6.04,6.11,23695,0
+TATT.US,D,20210223,000000,6.21,6.21,5.41,5.95,52496,0
+TATT.US,D,20210224,000000,5.99,6.02,5.8,5.85,16147,0
+TATT.US,D,20210225,000000,5.94,6.03,5.62,5.76,13511,0
+TATT.US,D,20210226,000000,5.83,5.83,5.56,5.6,19998,0
+TATT.US,D,20210301,000000,5.7,5.89,5.5914,5.78,12670,0
+TATT.US,D,20210302,000000,5.79,5.8,5.63,5.72,4418,0
+TATT.US,D,20210303,000000,5.68,5.74,5.61,5.64,13474,0
+TATT.US,D,20210304,000000,5.6,5.6,5.21,5.35,27966,0
+TATT.US,D,20210305,000000,5.35,5.56,5.03,5.31,25868,0
+TATT.US,D,20210308,000000,5.32,5.39,5.27,5.27,7443,0
+TATT.US,D,20210309,000000,5.3,5.41,5.2,5.32,11991,0
+TATT.US,D,20210310,000000,5.32,5.42,5.2846,5.34,8047,0
+TATT.US,D,20210311,000000,5.43,5.87,5.43,5.66,15119,0
+TATT.US,D,20210312,000000,5.6113,5.6726,5.4526,5.61,5228,0
+TATT.US,D,20210315,000000,5.73,5.73,5.56,5.59,6829,0
+TATT.US,D,20210316,000000,5.81,5.81,5.51,5.66,18298,0
+TATT.US,D,20210317,000000,5.66,5.75,5.54,5.74,36293,0
+TATT.US,D,20210318,000000,5.64,5.85,5.64,5.6657,15713,0
+TATT.US,D,20210319,000000,5.62,5.85,5.62,5.64,8868,0
+TATT.US,D,20210322,000000,5.73,5.81,5.6,5.6,18790,0
+TATT.US,D,20210323,000000,5.55,5.6751,5.4,5.4,17851,0
+TATT.US,D,20210324,000000,5.56,5.6687,5.38,5.4,16498,0
+TATT.US,D,20210325,000000,5.45,5.5594,5.37,5.42,5434,0
+TATT.US,D,20210326,000000,5.39,5.48,5.36,5.46,5640,0
+TATT.US,D,20210329,000000,5.45,5.45,5.12,5.22,28343,0
+TATT.US,D,20210330,000000,5.2087,5.57,5.2087,5.25,24343,0
+TATT.US,D,20210331,000000,5.4355,5.4355,5.14,5.14,11238,0
+TATT.US,D,20210401,000000,5.23,5.23,5.101,5.13,24355,0
+TATT.US,D,20210405,000000,5.27,5.44,5.1,5.1,27826,0
+TATT.US,D,20210406,000000,5.1884,5.2,5.06,5.09,31877,0
+TATT.US,D,20210407,000000,5.09,5.1899,5.04,5.11,26186,0
+TATT.US,D,20210408,000000,5.13,5.14,5.03,5.14,20614,0
+TATT.US,D,20210409,000000,5.16,5.16,5,5.1,30390,0
+TATT.US,D,20210412,000000,5.01,5.09,4.9,4.99,24111,0
+TATT.US,D,20210413,000000,4.92,5.2,4.88,4.93,8733,0
+TATT.US,D,20210414,000000,4.96,5,4.88,5,12881,0
+TATT.US,D,20210415,000000,4.9,5.14,4.9,5.13,32231,0
+TATT.US,D,20210416,000000,5.23,5.23,5,5,19790,0
+TATT.US,D,20210419,000000,5.06,5.14,4.99,5.1,27358,0
+TATT.US,D,20210420,000000,5.1,5.19,4.94,4.99,10517,0
+TATT.US,D,20210421,000000,4.9801,5.32,4.98,5.15,23915,0
+TATT.US,D,20210422,000000,5.04,5.2,5.04,5.08,11109,0
+TATT.US,D,20210423,000000,5.05,5.18,5.05,5.1,4734,0
+TATT.US,D,20210426,000000,5.1,5.22,5.05,5.05,7767,0
+TATT.US,D,20210427,000000,5.06,5.1,5.03,5.03,9875,0
+TATT.US,D,20210428,000000,5.03,5.11,5.01,5.02,4709,0
+TATT.US,D,20210429,000000,5.05,5.15,5,5.07,5795,0
+TATT.US,D,20210430,000000,5.09,5.09,4.98,4.98,4591,0
+TATT.US,D,20210503,000000,5.09,5.13,5,5.01,14130,0
+TATT.US,D,20210504,000000,5.01,5.2,5.01,5.05,9187,0
+TATT.US,D,20210505,000000,5.135,5.4671,5.072,5.1524,89009,0
+TATT.US,D,20210506,000000,5.1816,5.45,5.04,5.4,105698,0
+TATT.US,D,20210507,000000,5.41,5.5499,5.1701,5.21,12332,0
+TATT.US,D,20210510,000000,5.47,5.47,5.2101,5.32,24456,0
+TATT.US,D,20210511,000000,5.07,5.21,5.03,5.14,18293,0
+TATT.US,D,20210512,000000,5.04,5.26,5.04,5.1,2778,0
+TATT.US,D,20210513,000000,5.05,5.1257,5,5.12,5728,0
+TATT.US,D,20210514,000000,5.54,5.6298,5.08,5.45,65342,0
+TATT.US,D,20210517,000000,5.4,5.5,5.16,5.37,58320,0
+TATT.US,D,20210518,000000,5.32,5.5787,5.32,5.45,37449,0
+TATT.US,D,20210519,000000,5.55,6.06,5.55,5.91,166897,0
+TATT.US,D,20210520,000000,6,6,5.72,5.72,42773,0
+TATT.US,D,20210521,000000,5.79,5.8,5.56,5.67,15266,0
+TATT.US,D,20210524,000000,5.6,5.67,5.4,5.612,25852,0
+TATT.US,D,20210525,000000,5.79,5.79,5.51,5.51,6742,0
+TATT.US,D,20210526,000000,5.55,5.69,5.485,5.53,9315,0
+TATT.US,D,20210527,000000,5.57,5.94,5.51,5.695,2761,0
+TATT.US,D,20210528,000000,5.604,5.731,5.5301,5.57,15444,0
+TATT.US,D,20210601,000000,5.59,5.9,5.59,5.66,12662,0
+TATT.US,D,20210602,000000,5.78,5.8295,5.56,5.65,15434,0
+TATT.US,D,20210603,000000,5.75,6.1,5.59,5.79,103564,0
+TATT.US,D,20210604,000000,5.79,5.99,5.6961,5.8103,16847,0
+TATT.US,D,20210607,000000,5.76,5.87,5.74,5.83,8393,0
+TATT.US,D,20210608,000000,5.8,5.91,5.74,5.75,12169,0
+TATT.US,D,20210609,000000,5.82,6,5.8101,5.92,36382,0
+TATT.US,D,20210610,000000,5.95,6.1,5.86,5.99,97602,0
+TATT.US,D,20210611,000000,5.915,5.99,5.75,5.76,16801,0
+TATT.US,D,20210614,000000,6,6.44,5.81,6.01,136233,0
+TATT.US,D,20210615,000000,6,6.0661,5.71,5.81,44076,0
+TATT.US,D,20210616,000000,5.8,5.96,5.66,5.76,21472,0
+TATT.US,D,20210617,000000,5.71,5.81,5.69,5.76,6484,0
+TATT.US,D,20210618,000000,5.72,5.7596,5.7,5.72,4447,0
+TATT.US,D,20210621,000000,5.76,5.7834,5.65,5.65,21224,0
+TATT.US,D,20210622,000000,5.69,5.81,5.64,5.81,11125,0
+TATT.US,D,20210623,000000,5.84,5.84,5.7,5.72,4676,0
+TATT.US,D,20210624,000000,5.8188,5.8188,5.75,5.79,7460,0
+TATT.US,D,20210625,000000,5.775,6.1424,5.775,5.81,54861,0
+TATT.US,D,20210628,000000,5.86,5.97,5.75,5.92,10196,0
+TATT.US,D,20210629,000000,5.84,5.97,5.7801,5.95,10549,0
+TATT.US,D,20210630,000000,5.94,6.3725,5.89,5.96,84092,0
+TATT.US,D,20210701,000000,6.04,6.04,5.89,5.925,5016263,0
+TATT.US,D,20210702,000000,9.8,10.4399,8.07,8.45,34354387,0
+TATT.US,D,20210706,000000,7.52,8.09,7.2,7.98,1525176,0
+TATT.US,D,20210707,000000,7.973,7.9939,6.8201,7.21,477882,0
+TATT.US,D,20210708,000000,6.9523,7.44,6.94,7.11,192973,0
+TATT.US,D,20210709,000000,7.17,7.43,7.08,7.18,78813,0
+TATT.US,D,20210712,000000,7.02,7.11,6.68,6.81,143823,0
+TATT.US,D,20210713,000000,6.89,7.41,6.68,6.99,120997,0
+TATT.US,D,20210714,000000,6.88,7.0044,6.5,6.69,64356,0
+TATT.US,D,20210715,000000,6.59,7,6.52,6.93,45793,0
+TATT.US,D,20210716,000000,7.01,7.01,6.69,6.82,52961,0
+TATT.US,D,20210719,000000,6.65,6.73,6.4,6.55,51791,0
+TATT.US,D,20210720,000000,6.42,6.7,6.41,6.55,37265,0
+TATT.US,D,20210721,000000,6.66,6.939,6.58,6.74,77502,0
+TATT.US,D,20210722,000000,6.66,6.87,6.45,6.45,38034,0
+TATT.US,D,20210723,000000,6.54,6.54,6.23,6.41,34336,0
+TATT.US,D,20210726,000000,6.43,6.5,6.3154,6.4,23680,0
+TATT.US,D,20210727,000000,6.41,6.41,6.23,6.35,22589,0
+TATT.US,D,20210728,000000,6.39,6.58,6.29,6.49,20770,0
+TATT.US,D,20210729,000000,6.57,6.57,6.28,6.35,10927,0
+TATT.US,D,20210730,000000,6.41,6.41,6.3,6.31,14890,0
+TATT.US,D,20210802,000000,6.44,6.62,6.35,6.36,18247,0
+TATT.US,D,20210803,000000,6.41,6.51,6.29,6.4,27877,0
+TATT.US,D,20210804,000000,6.47,6.51,6.28,6.38,38553,0
+TATT.US,D,20210805,000000,6.37,6.39,6.26,6.26,15040,0
+TATT.US,D,20210806,000000,6.31,6.33,6.23,6.3,27013,0
+TATT.US,D,20210809,000000,6.26,6.29,6.2101,6.26,21912,0
+TATT.US,D,20210810,000000,6.22,6.2594,6.144,6.15,25233,0
+TATT.US,D,20210811,000000,6.17,6.2,6.15,6.19,12498,0
+TATT.US,D,20210812,000000,6.15,6.1827,6.08,6.09,18611,0
+TATT.US,D,20210813,000000,6.07,6.21,6.01,6.1,24406,0
+TATT.US,D,20210816,000000,6.15,6.17,6.05,6.05,9868,0
+TATT.US,D,20210817,000000,5.98,6.0201,5.73,5.75,89914,0
+TATT.US,D,20210818,000000,5.75,5.95,5.75,5.89,19013,0
+TATT.US,D,20210819,000000,5.82,5.88,5.7382,5.75,24001,0
+TATT.US,D,20210820,000000,5.75,5.93,5.75,5.93,12092,0
+TATT.US,D,20210823,000000,5.8,6,5.79,5.93,12390,0
+TATT.US,D,20210824,000000,5.98,6.26,5.98,6.01,19672,0
+TATT.US,D,20210825,000000,6.01,6.03,5.9401,5.96,8960,0
+TATT.US,D,20210826,000000,5.95,6.06,5.9312,6.03,4916,0
+TATT.US,D,20210827,000000,5.97,6.1,5.92,6.03,18840,0
+TATT.US,D,20210830,000000,5.9,5.9423,5.83,5.9,13353,0
+TATT.US,D,20210831,000000,5.86,6.04,5.86,5.98,8948,0
+TATT.US,D,20210901,000000,5.92,5.99,5.85,5.89,4969,0
+TATT.US,D,20210902,000000,5.86,5.99,5.86,5.935,10545,0
+TATT.US,D,20210903,000000,5.9,5.95,5.77,5.81,7477,0
+TATT.US,D,20210907,000000,5.81,5.89,5.75,5.76,9682,0
+TATT.US,D,20210908,000000,5.75,5.85,5.73,5.8,15390,0
+TATT.US,D,20210909,000000,5.75,5.89,5.74,5.8,7555,0
+TATT.US,D,20210910,000000,5.7092,5.8345,5.7092,5.73,9634,0
+TATT.US,D,20210913,000000,5.75,5.88,5.72,5.8,12913,0
+TATT.US,D,20210914,000000,5.7522,5.78,5.7,5.75,6073,0
+TATT.US,D,20210915,000000,5.7,5.8085,5.61,5.61,14090,0
+TATT.US,D,20210916,000000,5.61,5.725,5.53,5.6169,5627,0
+TATT.US,D,20210917,000000,5.56,5.85,5.5,5.52,33824,0
+TATT.US,D,20210920,000000,5.4,5.69,5.377,5.66,33306,0
+TATT.US,D,20210921,000000,5.61,5.73,5.55,5.63,9983,0
+TATT.US,D,20210922,000000,5.58,5.6997,5.58,5.63,7063,0
+TATT.US,D,20210923,000000,5.7,5.81,5.63,5.71,3053,0
+TATT.US,D,20210924,000000,5.78,5.84,5.76,5.769,4972,0
+TATT.US,D,20210927,000000,5.83,5.87,5.77,5.78,3047,0
+TATT.US,D,20210928,000000,6,6,5.77,5.92,14624,0
+TATT.US,D,20210929,000000,5.98,5.98,5.76,5.865,13836,0
+TATT.US,D,20210930,000000,5.85,5.9196,5.81,5.83,7178,0
+TATT.US,D,20211001,000000,5.86,5.89,5.79,5.89,7693,0
+TATT.US,D,20211004,000000,5.875,5.875,5.8,5.8,4098,0
+TATT.US,D,20211005,000000,5.79,6.3,5.73,6.3,24824,0
+TATT.US,D,20211006,000000,6.25,6.25,6,6.07,14023,0
+TATT.US,D,20211007,000000,6.14,6.68,6.14,6.55,67015,0
+TATT.US,D,20211008,000000,6.5,6.5154,6.21,6.25,8379,0
+TATT.US,D,20211011,000000,6.56,6.84,6.29,6.58,61081,0
+TATT.US,D,20211012,000000,6.66,6.66,6.26,6.38,15401,0
+TATT.US,D,20211013,000000,6.52,7,6.45,6.66,68383,0
+TATT.US,D,20211014,000000,6.74,6.74,6.46,6.64,14492,0
+TATT.US,D,20211015,000000,6.56,6.6246,6.4348,6.48,11490,0
+TATT.US,D,20211018,000000,6.48,6.5837,6.33,6.41,20433,0
+TATT.US,D,20211019,000000,6.48,6.7155,6.37,6.62,36661,0
+TATT.US,D,20211020,000000,6.56,6.56,6.4,6.43,12162,0
+TATT.US,D,20211021,000000,6.5601,6.78,6.45,6.58,47472,0
+TATT.US,D,20211022,000000,6.52,6.52,6.31,6.34,13522,0
+TATT.US,D,20211025,000000,6.46,6.54,6.28,6.39,10933,0
+TATT.US,D,20211026,000000,6.38,6.45,6.2501,6.35,15622,0
+TATT.US,D,20211027,000000,6.39,6.44,6.0901,6.18,11210,0
+TATT.US,D,20211028,000000,6.36,6.3665,6.2215,6.32,4429,0
+TATT.US,D,20211029,000000,6.19,6.2855,6.19,6.26,8102,0
+TATT.US,D,20211101,000000,6.38,6.7599,6.37,6.53,48622,0
+TATT.US,D,20211102,000000,6.66,6.89,6.66,6.77,73473,0
+TATT.US,D,20211103,000000,6.85,6.85,6.7,6.83,31981,0
+TATT.US,D,20211104,000000,6.58,6.74,6.53,6.71,5463,0
+TATT.US,D,20211105,000000,6.4,6.4,5.8639,6.2601,38447,0
+TATT.US,D,20211108,000000,6.42,6.52,6.3601,6.5,16291,0
+TATT.US,D,20211109,000000,6.54,6.54,6.25,6.385,24954,0
+TATT.US,D,20211110,000000,6.3,6.54,6.03,6.39,98949,0
+TATT.US,D,20211111,000000,6.38,6.4899,6.1601,6.315,9575,0
+TATT.US,D,20211112,000000,6.4,6.47,6.31,6.37,14310,0
+TATT.US,D,20211115,000000,6.55,6.59,6.4206,6.56,24635,0
+TATT.US,D,20211116,000000,6.51,6.58,6.4,6.51,12082,0
+TATT.US,D,20211117,000000,6.58,6.63,6.12,6.49,57252,0
+TATT.US,D,20211118,000000,6.51,6.53,6.346,6.47,9149,0
+TATT.US,D,20211119,000000,6.2301,6.62,6.2301,6.57,34583,0
+TATT.US,D,20211122,000000,6.57,6.749,6.25,6.5992,78647,0
+TATT.US,D,20211123,000000,6.55,6.5555,6.42,6.53,14040,0
+TATT.US,D,20211124,000000,6.65,6.68,6.48,6.68,30176,0
+TATT.US,D,20211126,000000,6.6,6.63,6.3335,6.515,14266,0
+TATT.US,D,20211129,000000,6.47,6.61,6.4274,6.48,11756,0
+TATT.US,D,20211130,000000,6.5442,6.5442,6.31,6.54,14439,0
+TATT.US,D,20211201,000000,6.57,6.5988,6.15,6.33,13912,0
+TATT.US,D,20211202,000000,6.35,6.46,6.24,6.29,9758,0
+TATT.US,D,20211203,000000,6.2,6.28,6.0001,6.24,7478,0
+TATT.US,D,20211206,000000,6.26,6.36,6.13,6.23,13091,0
+TATT.US,D,20211207,000000,6.28,6.4133,6.28,6.35,3979,0
+TATT.US,D,20211208,000000,6.35,6.35,6.1501,6.35,2886,0
+TATT.US,D,20211209,000000,6.37,6.68,6.18,6.38,43327,0
+TATT.US,D,20211210,000000,6.39,6.53,6.2427,6.42,17583,0
+TATT.US,D,20211213,000000,6.37,6.465,6.2702,6.4,6426,0
+TATT.US,D,20211214,000000,6.3801,6.3801,6.2226,6.31,8505,0
+TATT.US,D,20211215,000000,6.31,6.325,6.1183,6.31,15714,0
+TATT.US,D,20211216,000000,6.33,6.33,6.26,6.27,1900,0
+TATT.US,D,20211217,000000,6.1854,6.2766,6.1854,6.2766,1434,0
+TATT.US,D,20211220,000000,6.1518,6.2522,6.14,6.19,3641,0
+TATT.US,D,20211221,000000,6.161,6.47,6.161,6.28,6215,0
+TATT.US,D,20211222,000000,6.35,6.36,6.18,6.31,4393,0
+TATT.US,D,20211223,000000,6.24,6.36,6.24,6.35,3096,0
+TATT.US,D,20211227,000000,6.19,6.4,6.19,6.38,9333,0
+TATT.US,D,20211228,000000,6.36,6.46,6.2,6.39,25961,0
+TATT.US,D,20211229,000000,6.3,6.44,6.27,6.43,4070,0
+TATT.US,D,20211230,000000,6.37,6.44,6.35,6.35,4182,0
+TATT.US,D,20211231,000000,6.36,6.42,6.2801,6.3092,9539,0
+TATT.US,D,20220103,000000,6.38,6.959,6.36,6.62,67331,0
+TATT.US,D,20220104,000000,6.63,6.662,6.2099,6.38,21829,0
+TATT.US,D,20220105,000000,6.5,6.68,6.44,6.645,5947,0
+TATT.US,D,20220106,000000,6.55,6.75,6.33,6.42,30912,0
+TATT.US,D,20220107,000000,6.41,6.59,6.36,6.58,1518,0
+TATT.US,D,20220110,000000,6.24,6.59,6.24,6.59,3907,0
+TATT.US,D,20220111,000000,6.31,6.5899,6.31,6.4,2280,0
+TATT.US,D,20220112,000000,6.46,6.49,6.35,6.38,6959,0
+TATT.US,D,20220113,000000,6.43,6.45,6.21,6.2589,10893,0
+TATT.US,D,20220114,000000,6.2,6.58,6.2,6.44,23831,0
+TATT.US,D,20220118,000000,6.41,6.6,6.41,6.5,15508,0
+TATT.US,D,20220119,000000,6.51,6.78,6.06,6.26,57868,0
+TATT.US,D,20220120,000000,6.37,6.39,6.1701,6.1701,4605,0
+TATT.US,D,20220121,000000,6.26,6.26,5.83,6.02,11981,0
+TATT.US,D,20220124,000000,5.54,5.914,5.43,5.85,12459,0
+TATT.US,D,20220125,000000,5.91,6.1,5.91,6.02,2492,0
+TATT.US,D,20220126,000000,6.02,6.55,5.88,6.02,34801,0
+TATT.US,D,20220127,000000,6.03,6.03,5.98,5.98,1188,0
+TATT.US,D,20220128,000000,5.98,6.03,5.85,6.01,4781,0
+TATT.US,D,20220131,000000,6.0759,6.36,5.97,6.06,10297,0
+TATT.US,D,20220201,000000,6.15,6.3,6.13,6.29,2431,0
+TATT.US,D,20220202,000000,6.13,6.225,6.13,6.18,13319,0
+TATT.US,D,20220203,000000,6.1906,6.24,6.11,6.24,1076,0
+TATT.US,D,20220204,000000,6.06,6.25,6.06,6.185,2748,0
+TATT.US,D,20220207,000000,6.1,6.3,6.0578,6.1116,4662,0
+TATT.US,D,20220208,000000,6.11,6.43,6.09,6.25,23036,0
+TATT.US,D,20220209,000000,6.29,6.29,6.15,6.17,1157,0
+TATT.US,D,20220210,000000,6.13,6.33,6.13,6.16,1693,0
+TATT.US,D,20220211,000000,6.11,6.41,6.076,6.2,11176,0
+TATT.US,D,20220214,000000,6.01,6.18,6.01,6.17,1439,0
+TATT.US,D,20220215,000000,5.9884,6.22,5.9884,6.09,5916,0
+TATT.US,D,20220216,000000,6.3,6.39,6.25,6.3791,5837,0
+TATT.US,D,20220217,000000,6.18,6.39,6.15,6.39,2144,0
+TATT.US,D,20220218,000000,6.42,6.5,6.19,6.5,3092,0
+TATT.US,D,20220222,000000,6.04,6.445,6.04,6.445,2897,0
+TATT.US,D,20220223,000000,6.4,6.49,6.1425,6.34,3028,0
+TATT.US,D,20220224,000000,6.29,6.3,5.93,6.27,2176,0
+TATT.US,D,20220225,000000,6.15,6.5,6.15,6.5,4558,0
+TATT.US,D,20220228,000000,6.475,6.67,6.3001,6.67,9499,0
+TATT.US,D,20220301,000000,6.44,6.5,6.21,6.39,8623,0
+TATT.US,D,20220302,000000,6.32,6.56,6.27,6.48,6742,0
+TATT.US,D,20220303,000000,6.285,6.48,6.27,6.27,955,0
+TATT.US,D,20220304,000000,5.92,6.33,5.84,6.25,9675,0
+TATT.US,D,20220307,000000,6.25,6.3,6.06,6.2,2118,0
+TATT.US,D,20220308,000000,6.0875,6.2,6.03,6.13,2779,0
+TATT.US,D,20220309,000000,6.21,6.39,6,6.12,10048,0
+TATT.US,D,20220310,000000,5.97,6.03,5.9,6,3429,0
+TATT.US,D,20220311,000000,6.1501,6.151,5.9089,5.9089,4115,0
+TATT.US,D,20220314,000000,5.94,6.12,5.91,5.91,2371,0
+TATT.US,D,20220315,000000,5.91,6,5.91,5.92,1442,0
+TATT.US,D,20220316,000000,5.82,6.0024,5.71,5.9169,2548,0
+TATT.US,D,20220317,000000,5.74,6.09,5.73,6.08,1518,0
+TATT.US,D,20220318,000000,6.01,6.19,5.9111,6.16,6969,0
+TATT.US,D,20220321,000000,6.11,6.39,6.06,6.28,7975,0
+TATT.US,D,20220322,000000,6.3101,6.3101,6.3,6.31,4842,0
+TATT.US,D,20220323,000000,6.32,6.47,6.22,6.47,3830,0
+TATT.US,D,20220324,000000,6.42,6.49,6.23,6.45,3254,0
+TATT.US,D,20220325,000000,6.11,6.47,6.11,6.44,1262,0
+TATT.US,D,20220328,000000,6.2458,6.45,6.11,6.11,1148,0
+TATT.US,D,20220329,000000,6.2,6.35,6.04,6.17,4340,0
+TATT.US,D,20220330,000000,6.03,6.39,6.03,6.385,352,0
+TATT.US,D,20220401,000000,6.38,6.44,6.38,6.42,1112,0
+TATT.US,D,20220404,000000,6.2,6.42,6.2,6.42,2964,0
+TATT.US,D,20220405,000000,6.2531,6.39,6.21,6.22,3727,0
+TATT.US,D,20220406,000000,6.05,6.295,6.05,6.26,2544,0
+TATT.US,D,20220407,000000,6.06,6.27,6.01,6.25,2618,0
+TATT.US,D,20220408,000000,5.96,6.27,5.96,6.01,1262,0
+TATT.US,D,20220411,000000,6.12,6.2,6,6.02,17041,0
+TATT.US,D,20220412,000000,6.1,6.41,6.06,6.1,68350,0
+TATT.US,D,20220413,000000,6.2466,6.38,6.24,6.37,2002,0
+TATT.US,D,20220414,000000,6.38,6.39,6.1584,6.34,4854,0
+TATT.US,D,20220418,000000,6.19,6.37,6.09,6.34,1823,0
+TATT.US,D,20220419,000000,6.18,6.37,6.1729,6.3535,3822,0
+TATT.US,D,20220420,000000,6.21,6.37,6.2062,6.25,5279,0
+TATT.US,D,20220421,000000,6.17,6.175,6.07,6.07,2350,0
+TATT.US,D,20220425,000000,6.1,6.1,5.96,6.08,5175,0
+TATT.US,D,20220426,000000,5.98,6.08,5.97,6.075,3052,0
+TATT.US,D,20220427,000000,6.0682,6.07,6.0416,6.07,555,0
+TATT.US,D,20220428,000000,6.01,6.15,5.9,5.9,3566,0
+TATT.US,D,20220429,000000,6.01,6.1406,5.96,5.96,8354,0
+TATT.US,D,20220502,000000,6.05,6.1,6,6.1,1924,0
+TATT.US,D,20220503,000000,6.1,6.1,6.1,6.1,249,0
+TATT.US,D,20220504,000000,6.1,6.17,5.91,6.08,3063,0
+TATT.US,D,20220505,000000,6.1105,6.1105,5.56,5.91,7583,0
+TATT.US,D,20220506,000000,5.7651,5.91,5.75,5.75,1029,0
+TATT.US,D,20220509,000000,5.68,5.76,5.68,5.73,2537,0
+TATT.US,D,20220510,000000,5.655,5.74,5.55,5.74,978,0
+TATT.US,D,20220511,000000,5.55,5.68,5.55,5.68,3082,0
+TATT.US,D,20220512,000000,5.5001,5.7,5.5001,5.675,2008,0
+TATT.US,D,20220513,000000,5.52,5.68,5.52,5.6,554,0
+TATT.US,D,20220516,000000,5.74,5.74,5.28,5.3,9467,0
+TATT.US,D,20220517,000000,5.74,5.84,5.62,5.82,11957,0
+TATT.US,D,20220518,000000,5.6167,5.86,5.6167,5.855,698,0
+TATT.US,D,20220519,000000,5.85,5.86,5.66,5.77,1731,0
+TATT.US,D,20220520,000000,5.4625,5.78,5.4625,5.78,944,0
+TATT.US,D,20220523,000000,5.81,5.88,5.64,5.69,3595,0
+TATT.US,D,20220524,000000,5.6655,5.87,5.59,5.87,1702,0
+TATT.US,D,20220525,000000,5.64,5.74,5.25,5.62,5295,0
+TATT.US,D,20220526,000000,5.56,5.8095,5.56,5.79,1688,0
+TATT.US,D,20220527,000000,5.77,6.15,5.762,6.1,8829,0
+TATT.US,D,20220531,000000,5.92,5.99,5.83,5.91,13600,0
+TATT.US,D,20220601,000000,5.9203,6.06,5.9203,6.06,1985,0
+TATT.US,D,20220602,000000,6.13,6.13,5.91,6.08,1970,0
+TATT.US,D,20220606,000000,6.2352,6.2401,6.13,6.13,4387,0
+TATT.US,D,20220608,000000,6.15,6.15,6.15,6.15,342,0
+TATT.US,D,20220609,000000,5.91,6.99,5.64,6.32,149514,0
+TATT.US,D,20220610,000000,6.18,6.2115,6.165,6.165,4032,0
+TATT.US,D,20220613,000000,6.1223,6.14,5.68,5.9,46332,0
+TATT.US,D,20220614,000000,5.91,6.1876,5.76,5.96,15424,0
+TATT.US,D,20220615,000000,6.0705,6.2325,5.83,5.83,2624,0
+TATT.US,D,20220616,000000,5.99,5.99,5.61,5.7552,4825,0
+TATT.US,D,20220617,000000,5.86,5.86,5.8,5.86,2784,0
+TATT.US,D,20220621,000000,5.71,6.15,5.6737,5.865,2055,0
+TATT.US,D,20220622,000000,5.91,5.95,5.73,5.95,7769,0
+TATT.US,D,20220623,000000,5.83,5.94,5.83,5.94,2323,0
+TATT.US,D,20220624,000000,5.71,5.9,5.71,5.88,4661,0
+TATT.US,D,20220628,000000,5.88,5.88,5.6501,5.84,2490,0
+TATT.US,D,20220629,000000,5.73,5.9192,5.73,5.9192,778,0
+TATT.US,D,20220630,000000,5.9,5.9,5.7,5.7,2466,0
+TATT.US,D,20220701,000000,5.82,5.82,5.751,5.76,773,0
+TATT.US,D,20220705,000000,5.712,5.87,5.71,5.84,5218,0
+TATT.US,D,20220706,000000,5.8887,5.9797,5.7,5.9,9260,0
+TATT.US,D,20220707,000000,5.97,6.02,5.77,6.02,1196,0
+TATT.US,D,20220708,000000,5.902,6,5.9,5.94,5869,0
+TATT.US,D,20220711,000000,6.1,6.21,6,6.06,7012,0
+TATT.US,D,20220712,000000,6.05,6.054,5.94,5.94,1949,0
+TATT.US,D,20220713,000000,5.93,6.07,5.93,6.07,1136,0
+TATT.US,D,20220714,000000,5.9717,5.9717,5.97,5.97,594,0
+TATT.US,D,20220715,000000,5.97,6.13,5.94,5.97,828,0
+TATT.US,D,20220718,000000,5.97,6.05,5.94,5.94,1742,0
+TATT.US,D,20220719,000000,6.05,6.22,6.01,6.05,19910,0
+TATT.US,D,20220720,000000,6.04,6.2,6.04,6.2,1425,0
+TATT.US,D,20220721,000000,6.06,6.4299,6.06,6.33,1708,0
+TATT.US,D,20220722,000000,6.25,6.25,6.25,6.25,1139,0
+TATT.US,D,20220726,000000,6.13,6.13,6.05,6.05,713,0
+TATT.US,D,20220727,000000,6.14,6.22,6.11,6.22,2905,0
+TATT.US,D,20220728,000000,6.2623,6.3,6.2623,6.3,382,0
+TATT.US,D,20220729,000000,6.35,6.38,6.26,6.27,2010,0
+TATT.US,D,20220801,000000,6.2,6.5,6.14,6.34,7663,0
+TATT.US,D,20220802,000000,6.16,6.31,6.16,6.31,520,0
+TATT.US,D,20220803,000000,6.4,6.47,6.1,6.47,3328,0
+TATT.US,D,20220804,000000,6.45,6.45,6.25,6.39,1203,0
+TATT.US,D,20220805,000000,6.25,6.6976,6.25,6.62,1692,0
+TATT.US,D,20220808,000000,6.46,6.49,6.37,6.39,1449,0
+TATT.US,D,20220809,000000,6.4,6.46,6.26,6.28,1610,0
+TATT.US,D,20220810,000000,6.5,6.61,6.24,6.35,3898,0
+TATT.US,D,20220811,000000,6.45,6.45,6.44,6.445,666,0
+TATT.US,D,20220812,000000,6.45,6.8,6.26,6.37,2125,0
+TATT.US,D,20220815,000000,6.4,6.495,6.4,6.495,1705,0
+TATT.US,D,20220816,000000,5.91,6.6,5.91,6.5,8529,0
+TATT.US,D,20220817,000000,6.2,6.498,6.2,6.41,649,0
+TATT.US,D,20220818,000000,6.32,6.51,6.32,6.51,446,0
+TATT.US,D,20220819,000000,6.22,6.22,6.22,6.22,216,0
+TATT.US,D,20220822,000000,6.06,6.09,6.06,6.09,406,0
+TATT.US,D,20220823,000000,6.1,6.36,6.1,6.15,788,0
+TATT.US,D,20220824,000000,6.1263,6.31,6.1263,6.31,2503,0
+TATT.US,D,20220825,000000,6.35,6.48,6.29,6.3,3093,0
+TATT.US,D,20220829,000000,6.21,6.5,6.21,6.34,1871,0
+TATT.US,D,20220830,000000,6.26,6.565,6.26,6.54,6764,0
+TATT.US,D,20220831,000000,6.39,6.48,6.39,6.47,1294,0
+TATT.US,D,20220901,000000,6.44,6.5899,6.41,6.51,1242,0
+TATT.US,D,20220902,000000,6.66,6.89,6.51,6.8,5737,0
+TATT.US,D,20220906,000000,6.55,6.5842,6.4101,6.47,2774,0
+TATT.US,D,20220907,000000,6.7,6.7,6.51,6.64,1759,0
+TATT.US,D,20220908,000000,6.65,6.88,6.49,6.52,4805,0
+TATT.US,D,20220909,000000,6.51,6.74,6.51,6.53,1033,0
+TATT.US,D,20220912,000000,6.4,6.75,6.4,6.75,1358,0
+TATT.US,D,20220913,000000,6.51,6.63,6.38,6.47,1577,0
+TATT.US,D,20220914,000000,6.45,6.45,6.45,6.45,645,0
+TATT.US,D,20220915,000000,6.4099,6.57,6.35,6.5249,3120,0
+TATT.US,D,20220916,000000,6.32,6.32,6.27,6.27,1160,0
+TATT.US,D,20220919,000000,6.14,6.33,6.14,6.33,511,0
+TATT.US,D,20220920,000000,6.31,6.38,6.2488,6.2488,597,0
+TATT.US,D,20220921,000000,6.19,6.28,6.07,6.07,10224,0
+TATT.US,D,20220922,000000,6.12,6.29,6.12,6.29,605,0
+TATT.US,D,20220923,000000,6.0799,6.08,6.0799,6.08,604,0
+TATT.US,D,20220926,000000,6.1,6.17,6,6.16,1333,0
+TATT.US,D,20220927,000000,6.27,6.28,5.93,6.18,2614,0
+TATT.US,D,20220928,000000,6.11,6.24,5.96,6.04,1611,0
+TATT.US,D,20220929,000000,6.17,6.19,5.9,6.19,789,0
+TATT.US,D,20220930,000000,6.23,6.26,5.97,5.97,1093,0
+TATT.US,D,20221003,000000,6.12,6.27,5.93,5.95,777,0
+TATT.US,D,20221004,000000,6.23,6.23,6,6.0482,1002,0
+TATT.US,D,20221005,000000,6.26,6.27,6.05,6.05,575,0
+TATT.US,D,20221006,000000,6.09,6.37,6.06,6.06,1374,0
+TATT.US,D,20221007,000000,6.22,6.22,6.02,6.03,1447,0
+TATT.US,D,20221010,000000,6.075,6.18,6.075,6.18,813,0
+TATT.US,D,20221011,000000,5.95,6.079,5.9,6.05,2223,0
+TATT.US,D,20221012,000000,6.05,6.14,6.05,6.14,783,0
+TATT.US,D,20221013,000000,5.9,6.1518,5.9,6,1211,0
+TATT.US,D,20221014,000000,5.95,6.15,5.95,6.02,578,0
+TATT.US,D,20221017,000000,5.94,6.18,5.94,6.02,897,0
+TATT.US,D,20221018,000000,6.19,6.87,5.9075,6.578,31458,0
+TATT.US,D,20221019,000000,6.43,6.48,6.13,6.13,7902,0
+TATT.US,D,20221020,000000,6.28,6.4,6.28,6.39,929,0
+TATT.US,D,20221021,000000,6.17,6.42,6.17,6.35,681,0
+TATT.US,D,20221024,000000,6.23,6.23,6.23,6.23,595,0
+TATT.US,D,20221025,000000,6.34,6.51,6.25,6.45,1181,0
+TATT.US,D,20221026,000000,6.42,6.55,6.32,6.32,1115,0
+TATT.US,D,20221027,000000,6.46,6.54,6.29,6.29,945,0
+TATT.US,D,20221028,000000,6.3088,6.48,6.28,6.45,3091,0
+TATT.US,D,20221031,000000,6.3738,6.43,6.26,6.43,1560,0
+TATT.US,D,20221101,000000,6.26,6.31,6.26,6.28,387,0
+TATT.US,D,20221102,000000,6.33,6.648,6.2761,6.36,2667,0
+TATT.US,D,20221103,000000,6.37,6.49,6.15,6.15,1259,0
+TATT.US,D,20221104,000000,6.12,6.39,6.12,6.1391,8778,0
+TATT.US,D,20221107,000000,6.13,6.37,6.1,6.23,2819,0
+TATT.US,D,20221108,000000,6.25,6.25,6.11,6.11,3357,0
+TATT.US,D,20221109,000000,6.19,6.48,6.19,6.35,4185,0
+TATT.US,D,20221110,000000,6.36,6.36,6.2,6.29,7283,0
+TATT.US,D,20221111,000000,6.2,6.23,6.2,6.23,578,0
+TATT.US,D,20221115,000000,6.33,6.41,6.3,6.31,920,0
+TATT.US,D,20221116,000000,6.06,6.3482,6.06,6.3482,813,0
+TATT.US,D,20221117,000000,6.12,6.39,6.01,6.39,1012,0
+TATT.US,D,20221118,000000,6.38,6.38,6.15,6.15,912,0
+TATT.US,D,20221121,000000,6.33,6.39,6.2,6.2,846,0
+TATT.US,D,20221122,000000,6.07,6.39,6.07,6.2,549,0
+TATT.US,D,20221123,000000,6.39,6.39,6.2,6.2,595,0
+TATT.US,D,20221125,000000,6.2,6.2,6.12,6.12,401,0
+TATT.US,D,20221128,000000,6.35,6.35,6.2,6.21,2476,0
+TATT.US,D,20221129,000000,6.35,6.4,6.31,6.38,14712,0
+TATT.US,D,20221130,000000,6.4,6.49,6.01,6.38,12781,0
+TATT.US,D,20221201,000000,6.43,6.43,6.15,6.19,841,0
+TATT.US,D,20221202,000000,6,6.2,6,6.2,3965,0
+TATT.US,D,20221205,000000,6.07,6.1,6.07,6.1,302,0
+TATT.US,D,20221207,000000,6.1,6.115,6.06,6.06,2791,0
+TATT.US,D,20221208,000000,6.07,6.0701,6.03,6.05,1004,0
+TATT.US,D,20221209,000000,6.09,6.09,5.88,5.95,8956,0
+TATT.US,D,20221212,000000,5.99,5.99,5.88,5.88,4843,0
+TATT.US,D,20221213,000000,5.88,5.8992,5.88,5.88,810,0
+TATT.US,D,20221214,000000,5.89,5.96,5.88,5.89,1927,0
+TATT.US,D,20221215,000000,5.89,5.89,5.66,5.7723,2289,0
+TATT.US,D,20221216,000000,5.43,5.86,5.43,5.77,1056,0
+TATT.US,D,20221219,000000,5.7699,5.7699,5.66,5.7,2351,0
+TATT.US,D,20221220,000000,5.4982,5.71,5.4982,5.68,1456,0
+TATT.US,D,20221221,000000,5.68,5.68,5.46,5.6,1334,0
+TATT.US,D,20221222,000000,5.58,5.589,5.37,5.4,2002,0
+TATT.US,D,20221223,000000,5.4,5.4,5.1972,5.37,2728,0
+TATT.US,D,20221227,000000,5.43,5.49,5.37,5.44,1457,0
+TATT.US,D,20221228,000000,5.44,5.4974,5.2803,5.2803,1549,0
+TATT.US,D,20221229,000000,5.45,5.45,5.17,5.4,7975,0
+TATT.US,D,20221230,000000,5.28,5.3,5.21,5.3,1655,0
+TATT.US,D,20230103,000000,5.23,5.23,4.9677,5.16,2533,0
+TATT.US,D,20230104,000000,5.44,5.52,5.3,5.4,11558,0
+TATT.US,D,20230105,000000,5.4,5.4,5.25,5.25,1579,0
+TATT.US,D,20230106,000000,5.2,5.315,5.2,5.315,475,0
+TATT.US,D,20230109,000000,5.4,5.52,5.39,5.5,13748,0
+TATT.US,D,20230110,000000,5.463,5.799,5.463,5.7,15886,0
+TATT.US,D,20230111,000000,5.751,5.8,5.751,5.8,4153,0
+TATT.US,D,20230112,000000,5.75,5.75,5.63,5.7499,3111,0
+TATT.US,D,20230113,000000,5.695,5.83,5.695,5.83,1416,0
+TATT.US,D,20230117,000000,5.88,5.98,5.88,5.9507,5069,0
+TATT.US,D,20230118,000000,5.97,6.02,5.97,5.9821,2607,0
+TATT.US,D,20230119,000000,5.7329,5.855,5.7329,5.855,1111,0
+TATT.US,D,20230123,000000,5.81,6,5.7501,5.79,3505,0
+TATT.US,D,20230124,000000,5.825,6,5.8063,5.8063,3086,0
+TATT.US,D,20230125,000000,5.82,5.82,5.75,5.75,605,0
+TATT.US,D,20230126,000000,5.71,5.72,5.71,5.71,586,0
+TATT.US,D,20230127,000000,5.77,5.9399,5.77,5.9399,1419,0
+TATT.US,D,20230130,000000,5.71,5.89,5.71,5.74,4308,0
+TATT.US,D,20230131,000000,5.85,5.8535,5.79,5.79,1986,0
+TATT.US,D,20230201,000000,5.63,5.795,5.63,5.71,1545,0
+TATT.US,D,20230202,000000,5.7825,5.9713,5.68,5.68,851,0
+TATT.US,D,20230203,000000,5.751,5.751,5.63,5.695,4011,0
+TATT.US,D,20230206,000000,5.96,6.0818,5.925,6.03,60956,0
+TATT.US,D,20230207,000000,5.5391,5.8673,5.5391,5.77,2562,0
+TATT.US,D,20230208,000000,5.845,5.95,5.845,5.94,1554,0
+TATT.US,D,20230209,000000,5.93,5.93,5.93,5.93,1029,0
+TATT.US,D,20230210,000000,5.97,5.97,5.97,5.97,436,0
+TATT.US,D,20230213,000000,5.81,6,5.79,5.97,803,0
+TATT.US,D,20230214,000000,5.61,5.93,5.61,5.8229,990,0
+TATT.US,D,20230215,000000,5.827,5.9,5.827,5.9,1651,0
+TATT.US,D,20230217,000000,6.35,6.35,6.35,6.35,1201,0
+TATT.US,D,20230221,000000,5.96,6.1,5.8082,5.86,1930,0
+TATT.US,D,20230222,000000,5.8,5.8,5.71,5.71,2571,0
+TATT.US,D,20230223,000000,5.74,5.74,5.72,5.72,605,0
+TATT.US,D,20230224,000000,5.65,5.65,5.6164,5.6164,683,0
+TATT.US,D,20230227,000000,5.6899,5.6899,5.5101,5.64,2197,0
+TATT.US,D,20230228,000000,5.4984,5.8313,5.42,5.8313,4774,0
+TATT.US,D,20230301,000000,5.43,5.748,5.43,5.748,1836,0
+TATT.US,D,20230302,000000,5.7699,5.9,5.7699,5.9,845,0
+TATT.US,D,20230303,000000,5.8225,5.8225,5.8225,5.8225,836,0
+TATT.US,D,20230306,000000,5.85,5.85,5.72,5.8,1018,0
+TATT.US,D,20230307,000000,5.6511,5.7064,5.6511,5.69,1136,0
+TATT.US,D,20230308,000000,5.9,5.9,5.68,5.78,3807,0
+TATT.US,D,20230309,000000,5.82,5.82,5.82,5.82,3922,0
+TATT.US,D,20230314,000000,5.5001,5.9,5.5001,5.89,2512,0
+TATT.US,D,20230316,000000,5.46,5.6299,5.46,5.6299,3686,0
+TATT.US,D,20230317,000000,5.76,5.76,5.76,5.76,272,0
+TATT.US,D,20230320,000000,5.48,5.9399,5.3501,5.41,5115,0
+TATT.US,D,20230321,000000,5.5814,5.91,5.01,5.84,3808,0
+TATT.US,D,20230324,000000,5.55,5.738,5.2,5.5,3241,0
+TATT.US,D,20230327,000000,5.42,5.7,5.42,5.7,1913,0
+TATT.US,D,20230328,000000,5.94,5.95,5.3674,5.53,6449,0
+TATT.US,D,20230329,000000,5.53,5.7216,5.41,5.7216,1896,0
+TATT.US,D,20230330,000000,5.9999,6.1972,5.9,6.06,32859,0
+TATT.US,D,20230331,000000,5.88,6.17,5.88,6.17,4865,0
+TATT.US,D,20230403,000000,5.91,6.12,5.91,6.05,16979,0
+TATT.US,D,20230404,000000,6.11,6.42,6.1053,6.21,7370,0
+TATT.US,D,20230406,000000,6.06,6.1899,6.06,6.1899,924,0
+TATT.US,D,20230410,000000,6.1098,6.18,6.1098,6.18,1405,0
+TATT.US,D,20230411,000000,6.14,6.15,6.05,6.15,2045,0
+TATT.US,D,20230412,000000,6.05,6.05,5.8,6.01,1637,0
+TATT.US,D,20230414,000000,6,6.14,6,6.14,4323,0
+TATT.US,D,20230417,000000,5.96,6.0165,5.62,5.99,10042,0
+TATT.US,D,20230418,000000,5.81,5.98,5.8,5.8,2717,0
+TATT.US,D,20230419,000000,5.8625,5.95,5.8625,5.95,1452,0
+TATT.US,D,20230420,000000,5.78,5.88,5.68,5.75,6946,0
+TATT.US,D,20230421,000000,5.7336,5.7336,5.7336,5.7336,370,0
+TATT.US,D,20230424,000000,5.7373,5.7373,5.7373,5.7373,569,0
+TATT.US,D,20230426,000000,5.44,5.7545,5.44,5.7499,9665,0
+TATT.US,D,20230427,000000,5.8,5.8,5.45,5.4721,1765,0
+TATT.US,D,20230428,000000,5.35,5.8999,5.35,5.8999,1210,0
+TATT.US,D,20230501,000000,5.77,5.77,5.6401,5.66,735,0
+TATT.US,D,20230502,000000,5.71,5.8,5.62,5.62,3534,0
+TATT.US,D,20230503,000000,5.5819,5.75,5.5819,5.75,1315,0
+TATT.US,D,20230504,000000,5.75,5.75,5.5,5.5,795,0
+TATT.US,D,20230505,000000,5.72,5.72,5.72,5.72,251,0
+TATT.US,D,20230508,000000,5.56,6.09,5.5201,5.57,4806,0
+TATT.US,D,20230509,000000,5.6999,5.6999,5.56,5.6,973,0
+TATT.US,D,20230510,000000,5.59,5.59,5.51,5.55,523,0
+TATT.US,D,20230511,000000,5.55,5.65,5.55,5.59,11609,0
+TATT.US,D,20230512,000000,5.54,5.67,5.53,5.54,13365,0
+TATT.US,D,20230515,000000,5.52,5.52,5.455,5.455,20170,0
+TATT.US,D,20230516,000000,5.41,5.7289,5.41,5.7289,1094,0
+TATT.US,D,20230517,000000,5.72,5.9,5.72,5.9,5322,0
+TATT.US,D,20230518,000000,5.835,5.835,5.75,5.75,232,0
+TATT.US,D,20230519,000000,5.83,5.9372,5.83,5.9372,843,0
+TATT.US,D,20230522,000000,5.87,6.11,5.87,5.96,8052,0
+TATT.US,D,20230523,000000,6.12,6.12,5.9,5.91,1182,0
+TATT.US,D,20230524,000000,5.985,5.985,5.985,5.985,479,0
+TATT.US,D,20230525,000000,5.88,5.88,5.88,5.88,237,0
+TATT.US,D,20230526,000000,5.46,6.15,5.46,6.14,3372,0
+TATT.US,D,20230530,000000,6.14,6.15,5.65,6.13,11317,0
+TATT.US,D,20230531,000000,6.1562,6.545,6.085,6.455,37608,0
+TATT.US,D,20230601,000000,6.41,6.89,6.4,6.77,52173,0
+TATT.US,D,20230602,000000,6.72,6.77,6.55,6.625,8414,0
+TATT.US,D,20230605,000000,6.52,6.685,6.482,6.66,2925,0
+TATT.US,D,20230606,000000,6.43,6.7,6.43,6.7,1511,0
+TATT.US,D,20230607,000000,6.64,6.85,6.64,6.8299,9205,0
+TATT.US,D,20230608,000000,6.81,7.19,6.7999,7.0234,27294,0
+TATT.US,D,20230609,000000,7.11,7.15,7.1094,7.11,1703,0
+TATT.US,D,20230612,000000,7.1342,7.1342,7.085,7.085,602,0
+TATT.US,D,20230613,000000,7.06,7.06,7.06,7.06,214,0
+TATT.US,D,20230614,000000,7.18,7.348,7,7.3,31496,0
+TATT.US,D,20230615,000000,7.3,7.55,7.3,7.55,13798,0
+TATT.US,D,20230616,000000,7.59,7.72,7.59,7.72,14961,0
+TATT.US,D,20230620,000000,7.6,7.64,7.4202,7.525,8883,0
+TATT.US,D,20230621,000000,7.48,7.53,7.42,7.53,1972,0
+TATT.US,D,20230622,000000,7.43,7.51,7.31,7.31,2548,0
+TATT.US,D,20230623,000000,7.51,7.6788,7.51,7.67,2207,0
+TATT.US,D,20230626,000000,7.51,7.57,7.4301,7.56,5005,0
+TATT.US,D,20230627,000000,7.36,7.54,7.3102,7.5,7262,0
+TATT.US,D,20230628,000000,7.38,7.5,7.31,7.34,2184,0
+TATT.US,D,20230629,000000,7.31,7.55,7.31,7.5375,5866,0
+TATT.US,D,20230630,000000,7.55,7.55,7.4,7.4504,1009,0
+TATT.US,D,20230703,000000,7.51,7.51,7.36,7.44,3252,0
+TATT.US,D,20230705,000000,7.5,7.5,7.4251,7.4251,823,0
+TATT.US,D,20230706,000000,7.44,7.44,7.39,7.39,888,0
+TATT.US,D,20230707,000000,7.4,7.51,7.4,7.4717,5607,0
+TATT.US,D,20230710,000000,7.33,7.67,7.33,7.4073,22118,0
+TATT.US,D,20230711,000000,7.4,7.69,7.4,7.4,12231,0
+TATT.US,D,20230712,000000,7.5,7.5601,7.42,7.4257,10174,0
+TATT.US,D,20230713,000000,7.52,7.59,7.46,7.57,4638,0
+TATT.US,D,20230714,000000,7.52,7.52,7.46,7.4666,804,0
+TATT.US,D,20230717,000000,7.56,7.69,7.56,7.56,1181,0
+TATT.US,D,20230718,000000,7.51,7.65,7.5001,7.52,9486,0
+TATT.US,D,20230719,000000,7.62,7.71,7.62,7.67,3183,0
+TATT.US,D,20230720,000000,7.61,7.7,7.5941,7.5941,1276,0
+TATT.US,D,20230721,000000,7.51,7.67,7.51,7.56,2269,0
+TATT.US,D,20230724,000000,7.455,7.455,7.455,7.455,412,0
+TATT.US,D,20230725,000000,7.3,7.3,7.1303,7.16,2898,0
+TATT.US,D,20230726,000000,7.3362,7.35,7.3,7.3,2317,0
+TATT.US,D,20230727,000000,7.18,7.48,7.18,7.47,3356,0
+TATT.US,D,20230728,000000,7.36,7.47,7.1715,7.47,3055,0
+TATT.US,D,20230731,000000,7.36,7.36,7.33,7.33,894,0
+TATT.US,D,20230801,000000,7.3,7.48,7.3,7.36,1119,0
+TATT.US,D,20230802,000000,7.2,7.3399,7.195,7.195,1037,0
+TATT.US,D,20230803,000000,7.36,7.43,7.07,7.41,1428,0
+TATT.US,D,20230804,000000,7.34,7.4,7.27,7.27,1847,0
+TATT.US,D,20230807,000000,7.24,7.4,7.24,7.28,1226,0
+TATT.US,D,20230808,000000,7.36,7.8299,7.3399,7.59,11032,0
+TATT.US,D,20230809,000000,7.36,7.665,7.26,7.665,6828,0
+TATT.US,D,20230810,000000,7.39,7.67,7.2001,7.34,4727,0
+TATT.US,D,20230811,000000,7.26,7.45,7.26,7.45,694,0
+TATT.US,D,20230814,000000,7.25,7.4499,7.19,7.23,1564,0
+TATT.US,D,20230815,000000,7.19,7.372,7.19,7.372,1864,0
+TATT.US,D,20230816,000000,7.26,7.61,7.19,7.61,5066,0
+TATT.US,D,20230817,000000,7.18,7.4535,7.18,7.4535,8034,0
+TATT.US,D,20230818,000000,7.27,7.44,7.27,7.27,4147,0
+TATT.US,D,20230821,000000,7.27,7.4,7.24,7.38,4402,0
+TATT.US,D,20230822,000000,7.29,7.37,7.2823,7.37,5784,0
+TATT.US,D,20230823,000000,7.435,7.9799,7.413,7.755,10788,0
+TATT.US,D,20230824,000000,7.67,7.7495,7.53,7.7,1801,0
+TATT.US,D,20230825,000000,7.532,7.6999,7.49,7.62,1723,0
+TATT.US,D,20230828,000000,7.59,7.69,7.49,7.68,1414,0
+TATT.US,D,20230829,000000,7.68,7.8,7.62,7.75,8114,0
+TATT.US,D,20230830,000000,8.05,8.45,8.05,8.21,71405,0
+TATT.US,D,20230831,000000,8.27,8.44,8.1701,8.44,19429,0
+TATT.US,D,20230901,000000,8.48,8.48,8.24,8.33,2705,0
+TATT.US,D,20230905,000000,8.48,8.75,8.4306,8.72,22634,0
+TATT.US,D,20230906,000000,8.74,8.7999,8.61,8.7,8194,0
+TATT.US,D,20230907,000000,8.43,8.69,8.4273,8.54,5089,0
+TATT.US,D,20230908,000000,8.51,8.51,8.2501,8.35,8519,0
+TATT.US,D,20230911,000000,8.46,8.74,8.46,8.6501,7346,0
+TATT.US,D,20230912,000000,8.7345,8.92,8.56,8.56,7761,0
+TATT.US,D,20230913,000000,8.51,8.73,8.45,8.73,3632,0
+TATT.US,D,20230914,000000,8.84,8.889,8.55,8.85,3081,0
+TATT.US,D,20230915,000000,8.64,8.8642,8.59,8.755,4762,0
+TATT.US,D,20230918,000000,8.83,8.99,8.78,8.99,4527,0
+TATT.US,D,20230919,000000,8.97,8.99,8.78,8.8201,2636,0
+TATT.US,D,20230920,000000,8.8403,8.95,8.56,8.8576,14992,0
+TATT.US,D,20230921,000000,8.91,8.9997,8.815,8.95,4018,0
+TATT.US,D,20230922,000000,8.81,9,8.8032,9,3151,0
+TATT.US,D,20230925,000000,9,9,8.7337,8.915,6552,0
+TATT.US,D,20230926,000000,8.89,8.99,8.71,8.99,4875,0
+TATT.US,D,20230927,000000,8.83,8.9,8.71,8.7301,6062,0
+TATT.US,D,20230928,000000,8.84,8.84,8.16,8.53,9359,0
+TATT.US,D,20230929,000000,8.73,8.73,8.312,8.6,4650,0
+TATT.US,D,20231002,000000,8.58,8.77,8.35,8.68,3878,0
+TATT.US,D,20231003,000000,8.6499,8.6499,8.599,8.599,1290,0
+TATT.US,D,20231004,000000,8.37,8.51,8.27,8.4288,2020,0
+TATT.US,D,20231005,000000,8.19,8.5,8.19,8.3188,4698,0
+TATT.US,D,20231006,000000,8.15,8.56,8.15,8.335,1541,0
+TATT.US,D,20231009,000000,8.27,8.6,7.83,8.395,30331,0
+TATT.US,D,20231010,000000,8.24,8.48,8.178,8.24,7095,0
+TATT.US,D,20231011,000000,8.23,8.475,8.01,8.47,11863,0
+TATT.US,D,20231012,000000,8.09,8.45,7.652,8.17,12105,0
+TATT.US,D,20231013,000000,8.04,8.05,7.7626,7.9,7596,0
+TATT.US,D,20231016,000000,7.64,7.73,7.49,7.62,10020,0
+TATT.US,D,20231017,000000,7.68,7.6999,7.6,7.6999,2277,0
+TATT.US,D,20231018,000000,7.79,7.89,7.59,7.86,2294,0
+TATT.US,D,20231019,000000,7.65,7.9,7.65,7.88,4062,0
+TATT.US,D,20231020,000000,7.67,7.82,7.67,7.74,6173,0
+TATT.US,D,20231023,000000,7.28,7.49,7.1681,7.41,10131,0
+TATT.US,D,20231024,000000,7.1399,7.55,7.1,7.55,6521,0
+TATT.US,D,20231025,000000,7.25,7.54,7.25,7.54,1708,0
+TATT.US,D,20231026,000000,7.09,7.25,6.99,7.08,8482,0
+TATT.US,D,20231027,000000,7.1293,7.45,7.1293,7.36,5799,0
+TATT.US,D,20231030,000000,7.15,7.95,7.15,7.7296,8658,0
+TATT.US,D,20231031,000000,7.6,7.85,7.48,7.77,3254,0
+TATT.US,D,20231101,000000,7.42,7.69,7.27,7.66,3418,0
+TATT.US,D,20231102,000000,7.69,7.75,7.51,7.75,4002,0
+TATT.US,D,20231103,000000,7.7,8.27,7.6624,7.9285,4832,0
+TATT.US,D,20231106,000000,8.28,8.47,8.23,8.47,18446,0
+TATT.US,D,20231107,000000,8.45,8.48,8.09,8.315,3249,0
+TATT.US,D,20231108,000000,8.1,8.25,7.81,8.24,4861,0
+TATT.US,D,20231109,000000,8.39,8.39,8.27,8.2701,2342,0
+TATT.US,D,20231110,000000,8.04,8.27,8.04,8.27,1372,0
+TATT.US,D,20231113,000000,8.76,9.0518,8.52,8.9101,64502,0
+TATT.US,D,20231114,000000,9,9.6,9,9.58,64124,0
+TATT.US,D,20231115,000000,9.45,9.52,9.36,9.52,11193,0
+TATT.US,D,20231116,000000,9.42,9.5,9.3801,9.5,3969,0
+TATT.US,D,20231117,000000,9.69,9.7,9.36,9.6362,9432,0
+TATT.US,D,20231120,000000,9.28,9.55,9.27,9.39,12022,0
+TATT.US,D,20231121,000000,9.16,9.405,9.16,9.405,2835,0
+TATT.US,D,20231122,000000,9.21,9.6,9.21,9.6,29715,0
+TATT.US,D,20231124,000000,9.48,9.48,9.3462,9.4,3447,0
+TATT.US,D,20231127,000000,9.36,9.421,9.0808,9.36,6310,0
+TATT.US,D,20231128,000000,9.3101,9.59,9.3101,9.56,8439,0
+TATT.US,D,20231129,000000,9.48,9.675,9.47,9.65,12658,0
+TATT.US,D,20231130,000000,9.64,9.74,9.54,9.6901,11559,0
+TATT.US,D,20231201,000000,9.75,9.7599,9.34,9.71,5923,0
+TATT.US,D,20231204,000000,9.67,9.74,9.3703,9.595,4846,0
+TATT.US,D,20231205,000000,9.65,9.78,9.6,9.7303,13366,0
+TATT.US,D,20231206,000000,9.8,9.9795,9.6101,9.77,16127,0
+TATT.US,D,20231207,000000,9.5801,9.72,9.5499,9.68,1931,0
+TATT.US,D,20231208,000000,9.61,9.99,9.37,9.89,9181,0
+TATT.US,D,20231211,000000,9.61,9.7,9.17,9.56,24875,0
+TATT.US,D,20231212,000000,9.57,9.65,9.54,9.6,9962,0
+TATT.US,D,20231213,000000,9.37,9.64,9.37,9.63,14616,0
+TATT.US,D,20231214,000000,9.63,9.99,9.5115,9.821,8553,0
+TATT.US,D,20231215,000000,9.35,9.9,9.08,9.67,54647,0
+TATT.US,D,20231218,000000,9.4743,9.64,9.29,9.51,30064,0
+TATT.US,D,20231219,000000,9.38,9.9899,9.38,9.9,24135,0
+TATT.US,D,20231220,000000,9.77,9.99,9.5901,9.945,24499,0
+TATT.US,D,20231221,000000,9.92,10.45,9.89,10.4499,32359,0
+TATT.US,D,20231222,000000,10.45,11,10.45,10.51,24805,0
+TATT.US,D,20231226,000000,10.39,10.46,10.12,10.205,27516,0
+TATT.US,D,20231227,000000,10.26,10.46,10.22,10.31,6559,0
+TATT.US,D,20231228,000000,10.23,10.465,10.1,10.33,13237,0
+TATT.US,D,20231229,000000,10.44,10.44,10.15,10.15,7737,0
+TATT.US,D,20240102,000000,10.25,10.42,10.1,10.1,5357,0
+TATT.US,D,20240103,000000,10.33,10.6221,10.0236,10.38,7885,0
+TATT.US,D,20240104,000000,10.43,10.95,10.43,10.71,11748,0
+TATT.US,D,20240105,000000,10.5,11.2,10.5,11.12,18656,0
+TATT.US,D,20240108,000000,10.83,10.91,10.6986,10.835,10544,0
+TATT.US,D,20240109,000000,10.66,10.91,10.555,10.88,26894,0
+TATT.US,D,20240110,000000,10.61,10.7075,10.51,10.61,23290,0
+TATT.US,D,20240111,000000,10.7,11.05,10.7,11.02,17189,0
+TATT.US,D,20240112,000000,11.12,11.305,11.03,11.2,11452,0
+TATT.US,D,20240116,000000,11.74,12,11.5915,12,69981,0
+TATT.US,D,20240117,000000,12.2,12.35,12,12.01,45646,0
+TATT.US,D,20240118,000000,12.35,12.35,11.55,11.78,41217,0
+TATT.US,D,20240119,000000,12.08,12.24,11.24,11.9999,17652,0
+TATT.US,D,20240122,000000,12.06,12.27,11.84,12.17,22152,0
+TATT.US,D,20240123,000000,11.87,12.03,11.6,11.79,25167,0
+TATT.US,D,20240124,000000,11.74,11.9466,11.2,11.61,15489,0
+TATT.US,D,20240125,000000,11.67,11.72,11.63,11.72,2658,0
+TATT.US,D,20240126,000000,11.5,11.71,11.42,11.65,4691,0
+TATT.US,D,20240129,000000,11.79,12.22,11.79,12.14,18262,0
+TATT.US,D,20240130,000000,12.16,12.17,11.9,12.01,7778,0
+TATT.US,D,20240131,000000,12.12,12.25,11.93,11.9993,9350,0
+TATT.US,D,20240201,000000,11.91,12.21,11.84,11.8617,10531,0
+TATT.US,D,20240202,000000,12.05,12.1899,11.8501,11.98,12817,0
+TATT.US,D,20240205,000000,12.09,12.25,11.86,11.9708,19985,0
+TATT.US,D,20240206,000000,12.49,12.5,12.39,12.5,31847,0
+TATT.US,D,20240207,000000,12.5,12.5,12.33,12.38,18074,0
+TATT.US,D,20240208,000000,12.48,12.5,12.33,12.4,8801,0
+TATT.US,D,20240209,000000,12.5,12.5,12.3386,12.5,9690,0
+TATT.US,D,20240212,000000,12.5,12.84,12.47,12.69,27420,0
+TATT.US,D,20240213,000000,12.71,12.71,12.4263,12.4263,3790,0
+TATT.US,D,20240214,000000,12.46,12.88,12.46,12.775,10607,0
+TATT.US,D,20240215,000000,12.8,12.83,12.7099,12.7099,1622,0
+TATT.US,D,20240216,000000,12.75,12.9999,12.75,12.98,3133,0
+TATT.US,D,20240220,000000,12.97,12.97,12.75,12.84,14941,0
+TATT.US,D,20240221,000000,12.86,12.94,12.8476,12.86,2937,0
+TATT.US,D,20240222,000000,13,13.0799,12.77,12.82,9920,0
+TATT.US,D,20240223,000000,12.78,12.9807,12.78,12.9634,1764,0
+TATT.US,D,20240226,000000,12.91,13.25,12.77,13.24,10634,0
+TATT.US,D,20240227,000000,13.32,13.32,13.14,13.25,6725,0
+TATT.US,D,20240228,000000,13.27,13.3,13.1488,13.255,7377,0
+TATT.US,D,20240229,000000,13.4,13.75,13.4,13.74,22522,0
+TATT.US,D,20240301,000000,13.7,13.73,13.4449,13.54,7078,0
+TATT.US,D,20240304,000000,13.7,13.74,13.5,13.6,17001,0
+TATT.US,D,20240305,000000,13.6,13.6,12.51,13.4816,15514,0
+TATT.US,D,20240306,000000,13.51,13.73,13.05,13.3,9223,0
+TATT.US,D,20240307,000000,12.65,12.65,11.5,11.88,55708,0
+TATT.US,D,20240308,000000,11.85,11.99,11.5744,11.9,27572,0
+TATT.US,D,20240311,000000,11.74,11.99,10.51,11.31,40393,0
+TATT.US,D,20240312,000000,11.31,11.48,11.02,11.3,24458,0
+TATT.US,D,20240313,000000,11.23,11.49,11.11,11.3501,11004,0
+TATT.US,D,20240314,000000,11.78,11.8132,11.41,11.58,16651,0
+TATT.US,D,20240315,000000,11.6,11.6,11.48,11.48,2092,0
+TATT.US,D,20240318,000000,11.61,11.93,11.61,11.88,13384,0
+TATT.US,D,20240319,000000,11.64,11.88,11.55,11.77,12562,0
+TATT.US,D,20240320,000000,11.9,12.14,11.81,11.97,23227,0
+TATT.US,D,20240321,000000,12.06,12.2842,12.06,12.1,8781,0
+TATT.US,D,20240322,000000,11.8463,12.25,11.8463,12.1245,6281,0
+TATT.US,D,20240325,000000,12.09,12.28,12.0128,12.13,12688,0
+TATT.US,D,20240326,000000,12.16,12.3,11.98,12.06,12604,0
+TATT.US,D,20240327,000000,12.28,12.28,12.02,12.02,3374,0
+TATT.US,D,20240328,000000,12.12,12.2,12.11,12.11,2717,0
+TATT.US,D,20240401,000000,12.14,12.25,11.6311,11.81,5472,0
+TATT.US,D,20240402,000000,12.1,12.11,11.4,11.55,8911,0
+TATT.US,D,20240403,000000,11.52,11.78,11.4,11.78,5281,0
+TATT.US,D,20240404,000000,11.51,11.6,11.51,11.6,4970,0
+TATT.US,D,20240405,000000,11.45,11.64,11.4,11.64,2647,0
+TATT.US,D,20240408,000000,11.63,12.2,11.63,12.02,903,0
+TATT.US,D,20240409,000000,11.77,11.96,11.54,11.6,3769,0
+TATT.US,D,20240410,000000,11.41,11.58,10.61,11.36,4359,0
+TATT.US,D,20240411,000000,11.56,11.71,11.24,11.46,3349,0
+TATT.US,D,20240412,000000,11.46,11.97,11.46,11.97,1681,0
+TATT.US,D,20240415,000000,12.01,12.01,11.63,11.63,10863,0
+TATT.US,D,20240416,000000,11.7001,11.7507,11.5325,11.5325,5172,0
+TATT.US,D,20240417,000000,11.46,11.46,11.01,11.175,5451,0
+TATT.US,D,20240418,000000,11.41,11.41,11.05,11.11,1705,0
+TATT.US,D,20240419,000000,11.15,11.15,11.15,11.15,861,0
+TATT.US,D,20240422,000000,11.35,11.64,11.25,11.38,3821,0
+TATT.US,D,20240423,000000,11.14,11.69,11.14,11.69,4073,0
+TATT.US,D,20240424,000000,11.52,11.69,11.3436,11.56,5359,0
+TATT.US,D,20240425,000000,11.36,11.6391,11.03,11.6,3623,0
+TATT.US,D,20240426,000000,11.5537,11.89,11.5537,11.89,8303,0
+TATT.US,D,20240429,000000,11.8,11.8,11.8,11.8,604,0
+TATT.US,D,20240430,000000,11.94,12.12,11.94,12.12,3178,0
+TATT.US,D,20240501,000000,11.76,12.25,11.76,12.25,2644,0
+TATT.US,D,20240502,000000,12.15,12.15,11.88,11.92,1583,0
+TATT.US,D,20240503,000000,11.5766,11.92,11.5766,11.92,511,0
+TATT.US,D,20240506,000000,11.7801,12.1683,11.7801,12.1683,2540,0
+TATT.US,D,20240507,000000,12.27,12.27,12.06,12.075,3235,0
+TATT.US,D,20240508,000000,12.14,12.14,11.84,11.84,682,0
+TATT.US,D,20240509,000000,12.51,12.6,12.42,12.57,9324,0
+TATT.US,D,20240510,000000,12.6,12.8499,12.5376,12.5376,7649,0
+TATT.US,D,20240513,000000,12.72,13.2,12.5401,12.81,9671,0
+TATT.US,D,20240514,000000,13.1999,13.2,13.01,13.1,3145,0
+TATT.US,D,20240515,000000,13.34,13.6584,13.3289,13.5499,14552,0
+TATT.US,D,20240516,000000,13.5,13.5,12.82,12.93,5611,0
+TATT.US,D,20240517,000000,13.05,13.6,13.0209,13.125,6561,0
+TATT.US,D,20240520,000000,13.14,13.63,12.67,13.63,6733,0
+TATT.US,D,20240521,000000,13.65,13.68,13.1154,13.3,12491,0
+TATT.US,D,20240522,000000,13.09,13.53,13.09,13.53,6212,0
+TATT.US,D,20240523,000000,13.65,13.89,13.35,13.6725,23505,0
+TATT.US,D,20240524,000000,14,15.7,13.9796,15.22,47982,0
+TATT.US,D,20240528,000000,15.49,15.5,15,15.17,60482,0
+TATT.US,D,20240529,000000,15,15.3,14.9,15.3,22472,0
+TATT.US,D,20240530,000000,15.18,15.29,14.6271,15.195,4628,0
+TATT.US,D,20240531,000000,15.02,15.105,14.8,15.105,15095,0
+TATT.US,D,20240603,000000,15.13,16,15,15.755,14597,0
+TATT.US,D,20240604,000000,15.05,15.3,15.05,15.16,33368,0
+TATT.US,D,20240605,000000,14.7,15,14.64,14.68,28776,0
+TATT.US,D,20240606,000000,14.68,14.85,14.2,14.51,6471,0
+TATT.US,D,20240607,000000,14.97,14.97,14.53,14.63,3852,0
+TATT.US,D,20240610,000000,14.63,14.99,14.3,14.92,10243,0
+TATT.US,D,20240611,000000,14.99,15.5,14.795,15.445,18697,0
+TATT.US,D,20240612,000000,15.89,16.24,15.475,15.5,22629,0
+TATT.US,D,20240613,000000,15,15.1777,14.88,15.1,8447,0
+TATT.US,D,20240614,000000,15.1,15.2072,14.986,14.99,3064,0
+TATT.US,D,20240617,000000,14.98,15.19,14.88,14.99,6106,0
+TATT.US,D,20240618,000000,14.9,14.92,14.2,14.5,17330,0
+TATT.US,D,20240620,000000,14.48,14.48,13.8,13.86,18531,0
+TATT.US,D,20240621,000000,13.86,14.085,13.85,13.8991,3803,0
+TATT.US,D,20240624,000000,13.7,14.5,13.7,14.26,18694,0
+TATT.US,D,20240625,000000,14.1,14.3875,14,14.3478,4389,0
+TATT.US,D,20240626,000000,14.34,14.35,14.089,14.24,3537,0
+TATT.US,D,20240627,000000,14.52,14.8,14.52,14.6567,7051,0
+TATT.US,D,20240628,000000,14.81,15.1188,14.514,14.9,6777,0
+TATT.US,D,20240701,000000,14.99,14.99,14.56,14.7708,6273,0
+TATT.US,D,20240702,000000,14.44,14.655,14.44,14.55,10005,0
+TATT.US,D,20240703,000000,14.7,14.7,14.26,14.26,2494,0
+TATT.US,D,20240705,000000,14.49,14.7774,14.49,14.75,16821,0
+TATT.US,D,20240708,000000,14.76,14.7771,14.2601,14.54,16082,0
+TATT.US,D,20240709,000000,14.68,14.68,14.1,14.1,4978,0
+TATT.US,D,20240710,000000,14.27,14.4,14.03,14.22,8515,0
+TATT.US,D,20240711,000000,14.6,15.22,14.59,14.59,8089,0
+TATT.US,D,20240712,000000,14.62,14.8,14.46,14.79,7429,0
+TATT.US,D,20240715,000000,14.69,14.69,14.5401,14.5601,4327,0
+TATT.US,D,20240716,000000,14.57,14.9,14.39,14.9,3644,0
+TATT.US,D,20240717,000000,14.81,14.81,14.4,14.4,6194,0
+TATT.US,D,20240718,000000,14.38,14.41,14.38,14.4,8672,0
+TATT.US,D,20240719,000000,14.38,14.4,14.38,14.38,4197,0
+TATT.US,D,20240722,000000,14.3502,14.4,14.03,14.3788,7115,0
+TATT.US,D,20240723,000000,14.51,14.51,14.15,14.3,5946,0
+TATT.US,D,20240724,000000,14.49,14.49,14.15,14.2,2827,0
+TATT.US,D,20240725,000000,14.4,14.4065,13.96,13.97,10020,0
+TATT.US,D,20240726,000000,13.97,14.49,13.97,14.46,8510,0
+TATT.US,D,20240729,000000,14.229,14.235,13.95,14.0168,6265,0
+TATT.US,D,20240730,000000,13.96,14.1999,13.55,13.9001,4367,0
+TATT.US,D,20240731,000000,13.9,14.8,13.82,14.795,46891,0
+TATT.US,D,20240801,000000,14.25,14.55,14.25,14.3935,14446,0
+TATT.US,D,20240802,000000,13.801,13.98,13.55,13.61,13814,0
+TATT.US,D,20240805,000000,13.84,13.84,12.61,13.28,23748,0
+TATT.US,D,20240806,000000,13.4,13.5035,13.263,13.5,2779,0
+TATT.US,D,20240807,000000,13.99,14.1472,13.84,13.87,7971,0
+TATT.US,D,20240808,000000,14.11,14.205,13.84,14.15,3534,0
+TATT.US,D,20240809,000000,14.08,14.24,14.08,14.24,2394,0
+TATT.US,D,20240812,000000,14.08,14.1,13.81,13.81,5052,0
+TATT.US,D,20240813,000000,13.57,14.245,13.57,14,3032,0
+TATT.US,D,20240814,000000,14.01,14.35,14.0001,14.13,5675,0
+TATT.US,D,20240815,000000,14.2239,14.75,14.18,14.75,4940,0
+TATT.US,D,20240816,000000,14.65,14.85,14.65,14.775,3120,0
+TATT.US,D,20240819,000000,14.74,14.74,14.5965,14.5965,1460,0
+TATT.US,D,20240820,000000,14.77,14.99,14.74,14.84,7340,0
+TATT.US,D,20240821,000000,14.7381,15,14.44,14.73,12992,0
+TATT.US,D,20240822,000000,14.82,15.72,14.82,15.35,12234,0
+TATT.US,D,20240823,000000,15.4,15.95,15.3612,15.95,12692,0
+TATT.US,D,20240826,000000,16,16,15.702,15.79,12617,0
+TATT.US,D,20240827,000000,15.91,15.97,15.794,15.8714,3851,0
+TATT.US,D,20240828,000000,15.97,15.98,15.27,15.35,13284,0
+TATT.US,D,20240829,000000,16.99,18,16.586,17.97,110058,0
+TATT.US,D,20240830,000000,18,18,17.31,17.46,15315,0
+TATT.US,D,20240903,000000,16.12,17.38,15.9,16.63,61478,0
+TATT.US,D,20240904,000000,16,16.48,15.81,16.07,29662,0
+TATT.US,D,20240905,000000,15.91,16.8,15.91,16.71,8261,0
+TATT.US,D,20240906,000000,16.79,16.79,15.92,15.92,7238,0
+TATT.US,D,20240909,000000,15.9,16.12,15.71,15.71,7513,0
+TATT.US,D,20240910,000000,16.06,16.698,16.06,16.47,33117,0
+TATT.US,D,20240911,000000,16.5,17.46,16.01,17.0725,34752,0
+TATT.US,D,20240912,000000,17.05,17.2027,16.58,16.83,8171,0
+TATT.US,D,20240913,000000,16.63,17.17,16.63,17.15,7760,0
+TATT.US,D,20240916,000000,17.17,17.46,16.9,17.32,15201,0
+TATT.US,D,20240917,000000,16.77,17.02,16.34,16.83,27056,0
+TATT.US,D,20240918,000000,17,17.4,16.955,17.19,5610,0
+TATT.US,D,20240919,000000,17.05,17.75,17.05,17.69,18240,0
+TATT.US,D,20240920,000000,17.28,18,17.28,17.76,12740,0
+TATT.US,D,20240923,000000,17.86,18.645,17.67,18.2283,25998,0
+TATT.US,D,20240924,000000,18.39,18.39,17.86,18.12,8169,0
+TATT.US,D,20240925,000000,18.12,18.1312,17.9,17.95,4799,0
+TATT.US,D,20240926,000000,18.14,18.19,17.89,17.89,5483,0
+TATT.US,D,20240927,000000,17.9,18.9,17.892,18.4669,27087,0
+TATT.US,D,20240930,000000,18.49,18.49,18.01,18.34,8259,0
+TATT.US,D,20241001,000000,18.17,18.24,17.21,17.21,18526,0
+TATT.US,D,20241002,000000,17.3079,17.35,16.87,16.9,14588,0
+TATT.US,D,20241003,000000,17.4,17.4,17.05,17.34,3689,0
+TATT.US,D,20241004,000000,17.66,18,17.1076,17.36,6204,0
+TATT.US,D,20241007,000000,17.35,17.35,16.42,17.08,12951,0
+TATT.US,D,20241008,000000,16.76,17.08,16.25,17.08,15636,0
+TATT.US,D,20241009,000000,16.54,17.1505,16.54,16.71,17187,0
+TATT.US,D,20241010,000000,17.21,18.0878,17.0238,17.94,16266,0
+TATT.US,D,20241011,000000,17.99,18.05,17.79,18,4753,0
+TATT.US,D,20241014,000000,17.82,18,17.7533,17.7533,6651,0
+TATT.US,D,20241015,000000,17.66,17.9799,17.6,17.63,5728,0
+TATT.US,D,20241016,000000,17.66,17.66,17.28,17.54,7879,0
+TATT.US,D,20241017,000000,17.75,18.19,17.75,18.19,5953,0
+TATT.US,D,20241018,000000,18.19,18.2,17.91,18.2,5164,0
+TATT.US,D,20241021,000000,18.5,19.465,18.5,18.75,39094,0
+TATT.US,D,20241022,000000,18.86,19.2224,18.75,18.89,32147,0
+TATT.US,D,20241023,000000,18.92,19.35,18.5307,18.935,22540,0
+TATT.US,D,20241024,000000,18.78,18.78,18.26,18.37,11232,0
+TATT.US,D,20241025,000000,18.85,18.85,18.42,18.42,6743,0
+TATT.US,D,20241028,000000,18.75,18.8638,18.56,18.57,7070,0
+TATT.US,D,20241029,000000,18.6,18.96,18.48,18.75,19573,0
+TATT.US,D,20241030,000000,18.89,18.99,18.7,18.99,4680,0
+TATT.US,D,20241031,000000,18.6,18.7599,18.17,18.2335,9198,0
+TATT.US,D,20241101,000000,18.3,18.67,18.19,18.41,6560,0
+TATT.US,D,20241104,000000,17.77,18.3517,17.71,18.255,11260,0
+TATT.US,D,20241105,000000,18.3,18.3,17.82,18.29,13094,0
+TATT.US,D,20241106,000000,18.24,19.4,18.1,19,51469,0
+TATT.US,D,20241107,000000,18.75,18.79,18.1869,18.55,17285,0
+TATT.US,D,20241108,000000,18.54,18.9256,18.35,18.35,20834,0
+TATT.US,D,20241111,000000,18.64,19.46,18.64,19.23,38745,0
+TATT.US,D,20241112,000000,19.54,21.5,19.3388,20.57,56782,0
+TATT.US,D,20241113,000000,20.47,21.305,20.34,20.74,40490,0
+TATT.US,D,20241114,000000,21,23,21,22.18,60788,0
+TATT.US,D,20241115,000000,22.25,22.45,18.87,20.61,44361,0
+TATT.US,D,20241118,000000,20.78,21,20,20.8,31800,0
+TATT.US,D,20241119,000000,21,24.29,21,23.57,154495,0
+TATT.US,D,20241120,000000,23.42,23.5,21.604,22.35,36414,0
+TATT.US,D,20241121,000000,21,22,20.6,21.73,74865,0
+TATT.US,D,20241122,000000,21.95,22.7,21.95,22.23,59063,0
+TATT.US,D,20241125,000000,22.19,22.45,21.86,22.355,25831,0
+TATT.US,D,20241126,000000,21.89,22.53,21.75,22.01,17019,0
+TATT.US,D,20241127,000000,21.77,22.4838,20.95,22.07,39635,0
+TATT.US,D,20241129,000000,22.32,22.91,22.225,22.7773,13286,0
+TATT.US,D,20241202,000000,22,22.99,21.71,22.6,66238,0
+TATT.US,D,20241203,000000,22.84,22.84,21.99,22.19,16704,0
+TATT.US,D,20241204,000000,22.16,23.24,21.985,23.07,39520,0
+TATT.US,D,20241205,000000,23.39,26.17,23.34,25.67,96634,0
+TATT.US,D,20241206,000000,25.63,25.63,24.65,24.95,79565,0
+TATT.US,D,20241209,000000,24.65,25.45,24.04,24.79,46639,0
+TATT.US,D,20241210,000000,24.71,25.59,24.7,25.1,64426,0
+TATT.US,D,20241211,000000,25.17,27.6899,25.06,26.23,122408,0
+TATT.US,D,20241212,000000,26.55,27.68,26.3,26.98,50144,0
+TATT.US,D,20241213,000000,27.25,27.5,26.38,26.46,38034,0
+TATT.US,D,20241216,000000,26.06,26.23,25.13,26.02,35366,0
+TATT.US,D,20241217,000000,25.49,26.0689,25.32,26,46982,0
+TATT.US,D,20241218,000000,26.21,27.36,24.9362,25.27,57303,0
+TATT.US,D,20241219,000000,25.81,26.8,25.75,26.16,35908,0
+TATT.US,D,20241220,000000,25.7,26.95,25.5479,26,26560,0
+TATT.US,D,20241223,000000,25.92,26.6,25.14,25.96,49429,0
+TATT.US,D,20241224,000000,25.58,26.16,25.38,25.92,15576,0
+TATT.US,D,20241226,000000,25.89,26.5585,25.7,26.39,25806,0
+TATT.US,D,20241227,000000,26.83,27.09,25.5691,26.03,13094,0
+TATT.US,D,20241230,000000,25.65,26.765,25.6,26.34,18374,0
+TATT.US,D,20241231,000000,26.04,26.04,25.18,25.68,19361,0
+TATT.US,D,20250102,000000,26.2,28.3852,25.94,27.12,42539,0
+TATT.US,D,20250103,000000,27.22,28.4,27.11,27.11,33066,0
+TATT.US,D,20250106,000000,27.25,27.91,26.0201,26.31,36427,0
+TATT.US,D,20250107,000000,26.72,26.99,25.79,26.33,18308,0
+TATT.US,D,20250108,000000,25.93,25.93,22.57,24.58,87910,0
+TATT.US,D,20250110,000000,24.65,25.11,23.74,24.78,28480,0
+TATT.US,D,20250113,000000,24.92,26.01,24.81,25.8,54419,0
+TATT.US,D,20250114,000000,27.1,28.1999,26.6001,27.51,71587,0
+TATT.US,D,20250115,000000,27.76,28.49,27.63,28.13,72670,0
+TATT.US,D,20250116,000000,28.15,29,27.64,27.7,90565,0
+TATT.US,D,20250117,000000,28.3,28.88,27.57,28.87,45047,0
+TATT.US,D,20250121,000000,29,31.28,28.9198,30.43,72033,0
+TATT.US,D,20250122,000000,30.44,31.7899,29.7787,30.8,66432,0
+TATT.US,D,20250123,000000,30.53,30.91,29.22,29.42,34629,0
+TATT.US,D,20250124,000000,29.93,31.1649,29.13,29.93,109202,0
+TATT.US,D,20250127,000000,29.24,29.46,27.48,29.13,75412,0
+TATT.US,D,20250128,000000,28.87,30.54,28.21,30.3,69839,0
+TATT.US,D,20250129,000000,30.42,33.3653,30.33,32.11,117969,0
+TATT.US,D,20250130,000000,30.26,32,30.0101,30.93,76764,0
+TATT.US,D,20250131,000000,31.38,32.94,31.0712,31.91,98513,0
+TATT.US,D,20250203,000000,29.5,29.9,28.1,28.5,137015,0
+TATT.US,D,20250204,000000,29.03,30.15,28.778,30.15,29765,0
+TATT.US,D,20250205,000000,30.14,30.94,29.5591,30.42,50212,0
+TATT.US,D,20250206,000000,29.38,30.8,29.3,30.65,44867,0
+TATT.US,D,20250207,000000,30.9,31.2,28.87,29.38,24630,0
+TATT.US,D,20250210,000000,29.09,29.4644,28.18,28.39,45304,0
+TATT.US,D,20250211,000000,28.45,29.05,27.72,28.54,50620,0
+TATT.US,D,20250212,000000,28.5,29.49,28.02,28.4,45688,0
+TATT.US,D,20250213,000000,28.38,28.47,26.2,27.75,83676,0
+TATT.US,D,20250214,000000,27.65,28.51,27.16,28.08,43089,0
+TATT.US,D,20250218,000000,28.49,29.4777,27.62,27.92,29592,0
+TATT.US,D,20250219,000000,28.04,28.3835,27.73,28.02,21997,0
+TATT.US,D,20250220,000000,28.36,28.36,26.385,26.76,38245,0
+TATT.US,D,20250221,000000,26.93,27.2,25.51,26.03,62316,0
+TATT.US,D,20250224,000000,26.6,27.31,26.543,27.02,62489,0
+TATT.US,D,20250225,000000,26.89,26.89,25.9033,26.11,33062,0
+TATT.US,D,20250226,000000,26.11,27.11,25.7,26.66,47488,0
+TATT.US,D,20250227,000000,26.91,26.92,25.84,25.98,11980,0
+TATT.US,D,20250228,000000,25.91,26.45,25.45,26.26,19909,0
+TATT.US,D,20250303,000000,27.31,27.83,26.5335,27.07,34822,0
+TATT.US,D,20250304,000000,26.52,27.055,24.81,26.64,46690,0
+TATT.US,D,20250305,000000,26.7,26.77,25.8781,26.77,14484,0
+TATT.US,D,20250306,000000,27.01,27.01,24.22,24.69,48205,0
+TATT.US,D,20250307,000000,24.53,26.74,24.17,26.13,34093,0
+TATT.US,D,20250310,000000,26.1,26.12,23.37,24.62,64666,0
+TATT.US,D,20250311,000000,24.25,25.34,23.84,24.96,36945,0
+TATT.US,D,20250312,000000,25.41,25.41,24.6,24.71,28564,0
+TATT.US,D,20250313,000000,24.79,25.29,23.905,25.16,26222,0
+TATT.US,D,20250314,000000,25.25,25.7965,24.81,25.79,25513,0
+TATT.US,D,20250317,000000,25.6,26.25,25.25,26.09,33927,0
+TATT.US,D,20250318,000000,24.89,25.72,24.89,25.44,58655,0
+TATT.US,D,20250319,000000,25.12,26.55,25.12,26.55,37126,0
+TATT.US,D,20250320,000000,23.92,25.46,23.92,24.78,56235,0
+TATT.US,D,20250321,000000,24.41,25.33,24.17,25,40318,0
+TATT.US,D,20250324,000000,24.18,25.2874,24.18,25.08,48299,0
+TATT.US,D,20250325,000000,24.83,25.78,24.83,25.69,42816,0
+TATT.US,D,20250326,000000,25.04,26.3,25.04,25.9,59650,0
+TATT.US,D,20250327,000000,27.3,29.4,27.3,27.97,230557,0
+TATT.US,D,20250328,000000,27.97,29,27.67,28.2,101522,0
+TATT.US,D,20250331,000000,27.5,27.9155,26.16,27.48,182627,0
+TATT.US,D,20250401,000000,27.58,28.37,26.5191,27.365,133808,0
+TATT.US,D,20250402,000000,27.2,28,26.74,27.27,41247,0
+TATT.US,D,20250403,000000,25.49,27.8899,25.4,27.28,172744,0
+TATT.US,D,20250404,000000,26.79,27.28,25.01,25.64,105258,0
+TATT.US,D,20250407,000000,24.2,26.53,23.96,25.63,99857,0
+TATT.US,D,20250408,000000,26.58,26.58,25.24,25.81,148707,0
+TATT.US,D,20250409,000000,26.12,27.6,25.5,27.3,147912,0
+TATT.US,D,20250410,000000,27.3,27.97,26.415,26.85,78761,0
+TATT.US,D,20250411,000000,26.9,27.99,26.62,27.7,45788,0
+TATT.US,D,20250414,000000,29.49,29.49,27.85,28.17,123564,0
+TATT.US,D,20250415,000000,28.5,29.2,28.19,28.63,89709,0
+TATT.US,D,20250416,000000,28.73,29.19,28.07,28.86,106746,0
+TATT.US,D,20250417,000000,28.79,33.825,28.46,32.84,679079,0
+TATT.US,D,20250421,000000,31.47,32.4,26.2,27.61,518523,0
+TATT.US,D,20250422,000000,27.7,28.29,25.007,26.325,192741,0
+TATT.US,D,20250423,000000,27.21,27.565,26.22,26.6,94470,0
+TATT.US,D,20250424,000000,26.19,26.88,25.5095,25.73,66736,0
+TATT.US,D,20250425,000000,25.75,25.98,24.56,25.4,73516,0
+TATT.US,D,20250428,000000,25.81,28.19,25.6,28.08,126736,0
+TATT.US,D,20250429,000000,27.57,28.9,27.51,28.47,44847,0
+TATT.US,D,20250430,000000,28.23,28.975,27.49,28.46,61039,0
+TATT.US,D,20250501,000000,28.96,29.38,28.1102,29.21,81876,0
+TATT.US,D,20250502,000000,29.61,30.18,29.3,29.31,73674,0
+TATT.US,D,20250505,000000,29.2,30.285,28.5784,29.55,58474,0
+TATT.US,D,20250506,000000,29.715,31.2,29.5,29.79,90380,0
+TATT.US,D,20250507,000000,29.9,32.3624,29.9,31.8,71460,0
+TATT.US,D,20250508,000000,32.23,35.2,32,34.74,134456,0
+TATT.US,D,20250509,000000,35.42,36.4899,33.52,34.14,137537,0
+TATT.US,D,20250512,000000,32.54,32.92,29.56,32.18,176326,0
+TATT.US,D,20250513,000000,31.94,33.955,31.94,33.47,82473,0
+TATT.US,D,20250514,000000,33.25,34.51,32.81,33.49,42052,0
+TATT.US,D,20250515,000000,33.35,35.9299,33.11,35.21,78081,0
+TATT.US,D,20250516,000000,35.55,35.84,34.07,34.64,87694,0
+TATT.US,D,20250519,000000,34.81,35.165,33.08,34.82,136939,0
+TATT.US,D,20250520,000000,34.09,34.99,30.7,32.93,275081,0
+TATT.US,D,20250521,000000,31.52,33.07,30.1501,30.55,90205,0
+TATT.US,D,20250522,000000,31.32,31.91,30.21,30.67,67931,0
+TATT.US,D,20250523,000000,30.12,31,29.885,30.33,37259,0
+TATT.US,D,20250527,000000,31.26,31.44,30.445,31.22,54242,0
+TATT.US,D,20250528,000000,31.2,31.4514,30.6,30.83,47805,0
+TATT.US,D,20250529,000000,27.85,29.12,27.01,27.48,588748,0
+TATT.US,D,20250530,000000,26,26.79,25.78,26.03,2628292,0
+TATT.US,D,20250602,000000,26.08,26.85,25.9,26.74,435983,0
+TATT.US,D,20250603,000000,26.9,27.12,26.21,26.645,302977,0
+TATT.US,D,20250604,000000,27.08,27.67,26.51,26.93,320354,0
+TATT.US,D,20250605,000000,27.24,27.5,26.435,26.5,249121,0
+TATT.US,D,20250606,000000,26.81,27.49,26.51,27.2,175887,0
+TATT.US,D,20250609,000000,27,27,26.18,26.51,155302,0
+TATT.US,D,20250610,000000,26.81,27.115,25.91,26.4,211304,0
+TATT.US,D,20250611,000000,26.75,26.75,26.0222,26.07,122012,0
+TATT.US,D,20250612,000000,26.03,26.34,25.58,25.96,103551,0
+TATT.US,D,20250613,000000,26.11,26.43,25.72,26.29,146477,0
+TATT.US,D,20250616,000000,27,27.6,26.22,26.28,244697,0
+TATT.US,D,20250617,000000,26.09,26.215,25.52,25.86,144503,0
+TATT.US,D,20250618,000000,26.8,27.06,26.33,26.44,401389,0
+TATT.US,D,20250620,000000,26.51,26.6881,25.58,25.6,141233,0
+TATT.US,D,20250623,000000,26.46,27.44,26.12,27.1,582022,0
+TATT.US,D,20250624,000000,28.17,29.4039,27.32,29.29,355638,0
+TATT.US,D,20250625,000000,29.5,29.92,28,28.8,222599,0
+TATT.US,D,20250626,000000,29.05,30.54,28.8109,30.06,211290,0
+TATT.US,D,20250627,000000,30.12,30.9982,29.56,30.19,303562,0
+TATT.US,D,20250630,000000,30.95,31.82,30.5,30.54,219816,0
+TATT.US,D,20250701,000000,31.5,31.54,29.22,30.25,365891,0
+TATT.US,D,20250702,000000,30.26,30.65,29.71,30.545,205834,0
+TATT.US,D,20250703,000000,30.57,31.205,30.3,31.13,90189,0
+TATT.US,D,20250707,000000,31.43,31.86,30.17,31.85,174542,0
+TATT.US,D,20250708,000000,31.46,31.77,30.01,31.21,106394,0
+TATT.US,D,20250709,000000,31.27,31.3,30.4145,30.76,70801,0
+TATT.US,D,20250710,000000,31.07,31.12,30.1,30.21,93273,0
+TATT.US,D,20250711,000000,30.52,30.52,29.38,29.82,73582,0
+TATT.US,D,20250714,000000,29.57,30.15,29.3,30.055,65817,0
+TATT.US,D,20250715,000000,30.02,30.26,29.3,30,102963,0
+TATT.US,D,20250716,000000,30.33,30.99,29.785,30.81,60405,0
+TATT.US,D,20250717,000000,30.82,31.2721,30.65,30.835,60546,0
+TATT.US,D,20250718,000000,30.82,31.325,30.66,31.18,57420,0
+TATT.US,D,20250721,000000,31.4,32.7699,30.89,31.54,166886,0
+TATT.US,D,20250722,000000,31.44,31.6275,30.72,31.17,90040,0
+TATT.US,D,20250723,000000,31.51,31.8,31.01,31.8,46866,0
+TATT.US,D,20250724,000000,32.37,32.84,32.21,32.355,81962,0
+TATT.US,D,20250725,000000,32.35,32.43,31.01,32.1,55709,0
+TATT.US,D,20250728,000000,32.33,32.92,31.82,32.65,60539,0
+TATT.US,D,20250729,000000,33.54,35.45,33.35,34.22,192681,0
+TATT.US,D,20250730,000000,34.79,36.99,34.615,36.75,218869,0
+TATT.US,D,20250731,000000,36.78,36.78,33.5001,34.465,180796,0
+TATT.US,D,20250801,000000,33.84,34.615,32.3,34.38,175452,0
+TATT.US,D,20250804,000000,35.23,36,34.68,35.875,49626,0
+TATT.US,D,20250805,000000,36.11,37.9,36,36.46,165703,0
+TATT.US,D,20250806,000000,36.82,38.06,36.08,37,157440,0
+TATT.US,D,20250807,000000,37.8,38.255,37.17,37.8,110924,0
+TATT.US,D,20250808,000000,37.88,38.2555,36.47,37.01,103990,0
+TATT.US,D,20250811,000000,37.73,38.06,36.23,37.07,235290,0
+TATT.US,D,20250812,000000,33.21,34.075,30.355,32.48,507593,0
+TATT.US,D,20250813,000000,33.75,35.73,33.36,33.91,328108,0
+TATT.US,D,20250814,000000,33.65,36.4,33.5,36.035,245085,0
+TATT.US,D,20250815,000000,36.01,38.6999,35.01,37.06,463725,0
+TATT.US,D,20250818,000000,38.93,41,38.0101,40.14,533716,0
+TATT.US,D,20250819,000000,39.35,39.49,35.2371,35.885,366485,0
+TATT.US,D,20250820,000000,35.86,36.45,35.065,35.25,136606,0
+TATT.US,D,20250821,000000,35.12,38.07,35.12,36.55,210237,0
+TATT.US,D,20250822,000000,36.5,37.4599,35.01,36.98,146277,0
+TATT.US,D,20250825,000000,37.33,37.7799,35.8,36.32,175306,0
+TATT.US,D,20250826,000000,36,37.705,36,37.01,136943,0
+TATT.US,D,20250827,000000,37.37,37.885,37,37.05,67834,0
+TATT.US,D,20250828,000000,37.26,38.487,37.0654,37.73,109774,0
+TATT.US,D,20250829,000000,37.93,38.278,36.2,36.45,123013,0
+TATT.US,D,20250902,000000,35.69,36.345,34.5301,34.79,118050,0
+TATT.US,D,20250903,000000,35.72,36.7133,34.9,35.555,128252,0
+TATT.US,D,20250904,000000,35.43,35.43,34.34,34.63,91800,0
+TATT.US,D,20250905,000000,34.23,34.69,32.7456,33.82,94300,0
+TATT.US,D,20250908,000000,34.62,36.49,34.62,35.45,150600,0
+TATT.US,D,20250909,000000,36.2,37.1899,35.71,36.52,107237,0
+TATT.US,D,20250910,000000,37.42,37.87,35.89,36.55,172855,0
+TATT.US,D,20250911,000000,36.51,37,35.69,36.93,111516,0
+TATT.US,D,20250912,000000,37.08,37.6064,36.0001,36.715,116016,0
+TATT.US,D,20250915,000000,36.74,38.64,36.1101,38.57,171705,0
+TATT.US,D,20250916,000000,38.1,39.15,37.2412,38.8,179495,0
+TATT.US,D,20250917,000000,38.4,40.51,38.28,39.28,302127,0
+TATT.US,D,20250918,000000,38.17,41.98,37.9,41.61,228856,0
+TATT.US,D,20250919,000000,42.54,42.985,40.64,41.29,275556,0
+TATT.US,D,20250922,000000,40.15,42.86,40,42.435,230107,0
+TATT.US,D,20250923,000000,42.5,42.7698,41.03,41.56,132970,0
+TATT.US,D,20250924,000000,41.68,42.3184,40.01,40.4,142092,0
+TATT.US,D,20250925,000000,39.66,40.18,39.02,39.82,127954,0
+TATT.US,D,20250926,000000,40.06,40.45,39.69,40.02,58627,0
+TATT.US,D,20250929,000000,40.29,41.95,40,40.29,154331,0
+TATT.US,D,20250930,000000,40.05,44.13,40.03,44.03,146634,0
+TATT.US,D,20251001,000000,44.93,45,43.0512,44.27,219202,0
+TATT.US,D,20251002,000000,44.92,44.92,42.59,43.315,80721,0
+TATT.US,D,20251003,000000,43.05,44,42.21,42.25,68955,0
+TATT.US,D,20251006,000000,42.99,45.1399,42.99,43.97,99841,0
+TATT.US,D,20251007,000000,44.42,44.42,42.2708,42.865,71731,0
+TATT.US,D,20251008,000000,44.08,45.2627,43.5,44.76,138118,0
+TATT.US,D,20251009,000000,44.91,45.3999,42.69,42.69,77669,0
+TATT.US,D,20251010,000000,44.14,45.007,41.1,41.91,125372,0
+TATT.US,D,20251013,000000,42.04,43.819,42.04,42.78,68170,0
+TATT.US,D,20251014,000000,42.88,43.5,41.33,42.82,56671,0
+TATT.US,D,20251015,000000,42.82,44.305,41.365,42.2,146765,0
+TATT.US,D,20251016,000000,41.94,41.94,39.4441,40.41,128834,0
+TATT.US,D,20251017,000000,40.32,40.4865,38.32,38.86,76074,0
+TATT.US,D,20251020,000000,39.06,41.02,39.06,40.72,138357,0
+TATT.US,D,20251021,000000,40.71,41.01,39.5909,40.82,120171,0
+TATT.US,D,20251022,000000,41.07,41.57,38.12,39.45,152494,0
+TATT.US,D,20251023,000000,39.47,41.225,39.41,40.75,181955,0
+TATT.US,D,20251024,000000,41.97,42.6,40.7401,41.69,116365,0
+TATT.US,D,20251027,000000,42,43.75,41.6,43.22,233643,0
+TATT.US,D,20251028,000000,43.38,44.6,43.03,44.415,248354,0
+TATT.US,D,20251029,000000,44.99,45.829,43,43.36,209534,0
+TATT.US,D,20251030,000000,43.53,43.5825,41.5,41.66,165163,0
+TATT.US,D,20251031,000000,42.11,44.6799,41.78,42,76949,0
+TATT.US,D,20251103,000000,43,43.505,41.66,41.76,103095,0
+TATT.US,D,20251104,000000,40.43,41.34,39.29,40.25,85636,0
+TATT.US,D,20251105,000000,40.81,41.4699,40.26,40.44,123314,0
+TATT.US,D,20251106,000000,40.28,40.28,37.23,37.25,126792,0
+TATT.US,D,20251107,000000,36.67,39.245,34.54,38.92,274717,0
+TATT.US,D,20251110,000000,40.15,40.5213,39.3423,39.99,83361,0
+TATT.US,D,20251111,000000,39.93,40.35,38.75,39.34,75685,0
+TATT.US,D,20251112,000000,40.06,40.35,38.955,40.06,166942,0
+TATT.US,D,20251113,000000,42.93,43.55,39.495,39.78,137074,0
+TATT.US,D,20251114,000000,38.12,40.73,37.71,40.04,136570,0
+TATT.US,D,20251117,000000,40.32,41.33,38.6135,38.81,192995,0
+TATT.US,D,20251118,000000,38.3,40,37.7269,39.12,107740,0
+TATT.US,D,20251119,000000,39.38,39.545,38.3218,38.71,58364,0
+TATT.US,D,20251120,000000,39.51,40.21,37.6083,38.48,122515,0
+TATT.US,D,20251121,000000,38.01,39.7,37.25,39.24,211507,0
+TATT.US,D,20251124,000000,39.15,41.7,37.5001,39.53,248829,0
+TATT.US,D,20251125,000000,38.69,38.82,35.8762,36.08,254957,0
+TATT.US,D,20251126,000000,36.8,39.42,36.6506,38.24,224699,0
+TATT.US,D,20251128,000000,38.65,39,37.8899,38.42,19828,0
+TATT.US,D,20251201,000000,37.53,39.735,37.0401,39.01,167775,0
+TATT.US,D,20251202,000000,39.37,41.19,39.05,40.64,133361,0
+TATT.US,D,20251203,000000,39.91,40.72,39.7,40.21,51253,0
+TATT.US,D,20251204,000000,39.79,41.76,39.38,40.12,152303,0
+TATT.US,D,20251205,000000,40.05,40.15,38.26,39,180284,0
+TATT.US,D,20251208,000000,39.13,39.8,38.71,39.17,82132,0
+TATT.US,D,20251209,000000,39.15,39.24,37.73,37.76,140218,0
+TATT.US,D,20251210,000000,37.8,39.37,37.45,38.8,210443,0
+TATT.US,D,20251211,000000,38.8,40,38.13,39.68,132136,0
+TATT.US,D,20251212,000000,39.86,40.63,38.77,39.47,140865,0
+TATT.US,D,20251215,000000,39.74,40.25,38.69,39.07,86983,0
+TATT.US,D,20251216,000000,39.05,40.09,38.72,39.85,120398,0
+TATT.US,D,20251217,000000,39.91,40.52,38.695,38.73,81537,0
+TATT.US,D,20251218,000000,39.57,40.48,38.85,39.56,92365,0
+TATT.US,D,20251219,000000,39.8,40.5,38.0101,40.08,146096,0
+TATT.US,D,20251222,000000,40.92,43.3,40.92,43.26,89596,0
+TATT.US,D,20251223,000000,43.01,44.4999,42.99,43.8,66467,0
+TATT.US,D,20251224,000000,43.78,46.45,43.78,45.2,150001,0
+TATT.US,D,20251226,000000,45.14,45.92,44.28,45.475,183042,0
+TATT.US,D,20251229,000000,44.56,44.73,43.465,43.86,255532,0
+TATT.US,D,20251230,000000,44.8,45.95,43.73,44.54,349052,0
+TATT.US,D,20251231,000000,44.66,45.276,43.9995,44.66,233452,0
+TATT.US,D,20260102,000000,45.37,47.58,45.05,47.58,232569,0
+TATT.US,D,20260105,000000,48.57,51.435,48.4,49.22,210452,0
+TATT.US,D,20260106,000000,50.17,51.995,49.61,51.87,273816,0
+TATT.US,D,20260107,000000,51.7,53.59,51.14,51.49,259453,0
+TATT.US,D,20260108,000000,52.88,53.1426,50.16,51.23,255591,0
+TATT.US,D,20260109,000000,51.51,52.99,50.52,51.24,281898,0
+TATT.US,D,20260112,000000,52.12,53.3,50.93,52.9,137035,0
+TATT.US,D,20260113,000000,52.67,53.0239,51.51,52.16,115361,0
+TATT.US,D,20260114,000000,51.95,52.37,51,51.94,144184,0
+TATT.US,D,20260115,000000,52.33,52.83,51.41,51.56,110087,0
+TATT.US,D,20260116,000000,51.84,52.52,50.75,52.4,116516,0
+TATT.US,D,20260120,000000,52.4,53.74,51.55,52.3,164585,0
+TATT.US,D,20260121,000000,53.13,53.8314,51.54,53.12,121984,0
+TATT.US,D,20260122,000000,53.52,53.52,51.61,52.17,59642,0
+TATT.US,D,20260123,000000,52.57,52.79,51.6,52.54,51528,0
+TATT.US,D,20260126,000000,53.01,53.7294,52.1901,52.33,95030,0
+TATT.US,D,20260127,000000,53.43,54.8,53.04,53.65,220147,0
+TATT.US,D,20260128,000000,53.77,53.77,51.2062,51.89,129014,0
+TATT.US,D,20260129,000000,51.66,52.58,49.46,50.86,153423,0
+TATT.US,D,20260130,000000,50.02,51.21,48.85,50.88,150878,0
+TATT.US,D,20260202,000000,50.06,51.605,49.798,50.53,111935,0
+TATT.US,D,20260203,000000,49.66,50.06,46.935,48.72,138706,0
+TATT.US,D,20260204,000000,48.31,48.31,45.66,47.49,234518,0
+TATT.US,D,20260205,000000,46.5,47.86,45.84,46.12,126986,0
+TATT.US,D,20260206,000000,47.55,48.23,46.75,47.88,78132,0
+TATT.US,D,20260209,000000,48.66,53.28,48.66,53.03,202184,0
+TATT.US,D,20260210,000000,52.61,52.65,51.01,51.4,109116,0
+TATT.US,D,20260211,000000,51.14,52.4,49.915,50.26,77612,0
+TATT.US,D,20260212,000000,49.84,51.9299,48.775,50.285,130588,0
+TATT.US,D,20260213,000000,50.22,51.15,49.125,49.19,68317,0
+TATT.US,D,20260217,000000,49.8,51.39,49.15,51.24,85876,0
+TATT.US,D,20260218,000000,52.03,53.28,51.94,52.49,67576,0
diff --git a/daily/us/nasdaq stocks/2/tbhc.us.txt b/daily/us/nasdaq stocks/2/tbhc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..669fa8bbf801c02aef70df9f212a165532585bb5
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tbhc.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TBHC.US,D,20050225,000000,9.788,10.015,9.618,9.986,22898,0
+TBHC.US,D,20050228,000000,9.873,10.043,9.798,10.043,23380,0
+TBHC.US,D,20050301,000000,9.949,10.534,9.949,10.42,36907,0
+TBHC.US,D,20050302,000000,10.383,10.477,10.288,10.288,32270,0
+TBHC.US,D,20050303,000000,10.373,10.864,10.251,10.609,45480,0
+TBHC.US,D,20050304,000000,10.723,10.874,10.345,10.562,20600,0
+TBHC.US,D,20050307,000000,10.656,10.892,10.354,10.553,7889,0
+TBHC.US,D,20050308,000000,10.383,10.694,10.269,10.383,23299,0
+TBHC.US,D,20050309,000000,10.336,10.779,10.194,10.288,38763,0
+TBHC.US,D,20050310,000000,10.203,10.42,10.147,10.288,41744,0
+TBHC.US,D,20050311,000000,10.317,10.534,10.147,10.307,42486,0
+TBHC.US,D,20050314,000000,10.241,10.336,9.986,10.288,29648,0
+TBHC.US,D,20050315,000000,10.43,10.43,10.279,10.288,17440,0
+TBHC.US,D,20050316,000000,10.203,10.609,10.203,10.203,32460,0
+TBHC.US,D,20050317,000000,9.741,10.571,9.741,10.147,388138,0
+TBHC.US,D,20050318,000000,10.1,10.581,10.005,10.241,194635,0
+TBHC.US,D,20050321,000000,10.307,10.666,10.147,10.251,68454,0
+TBHC.US,D,20050322,000000,10.052,10.77,10.052,10.383,36205,0
+TBHC.US,D,20050323,000000,10.175,10.449,10.109,10.213,44514,0
+TBHC.US,D,20050324,000000,10.166,10.373,10.166,10.222,14179,0
+TBHC.US,D,20050328,000000,10.175,10.704,10.175,10.458,43781,0
+TBHC.US,D,20050329,000000,10.505,10.647,10.279,10.279,71766,0
+TBHC.US,D,20050330,000000,10.383,10.619,10.317,10.449,27518,0
+TBHC.US,D,20050331,000000,10.411,10.628,10.288,10.439,60373,0
+TBHC.US,D,20050401,000000,10.496,10.571,10.288,10.439,49668,0
+TBHC.US,D,20050404,000000,10.439,10.524,10.241,10.42,25344,0
+TBHC.US,D,20050405,000000,10.298,10.524,10.298,10.373,35118,0
+TBHC.US,D,20050406,000000,10.496,10.524,10.364,10.42,18366,0
+TBHC.US,D,20050407,000000,10.383,10.383,10.166,10.336,40717,0
+TBHC.US,D,20050408,000000,10.373,10.373,10.118,10.118,18735,0
+TBHC.US,D,20050411,000000,10.043,10.43,10.043,10.269,198597,0
+TBHC.US,D,20050412,000000,10.194,10.411,10.1,10.364,100856,0
+TBHC.US,D,20050413,000000,10.26,10.411,10.1,10.109,88791,0
+TBHC.US,D,20050414,000000,10.26,10.402,10.071,10.081,37289,0
+TBHC.US,D,20050415,000000,10.147,10.147,9.911,9.911,18841,0
+TBHC.US,D,20050418,000000,10.052,10.052,9.826,9.911,81207,0
+TBHC.US,D,20050419,000000,9.911,9.911,9.779,9.882,35927,0
+TBHC.US,D,20050420,000000,10.005,10.005,9.58,9.58,53128,0
+TBHC.US,D,20050421,000000,9.703,9.816,9.58,9.75,18885,0
+TBHC.US,D,20050422,000000,9.628,9.628,9.3067,9.4483,53775,0
+TBHC.US,D,20050425,000000,9.4955,9.4955,9.2123,9.2689,79948,0
+TBHC.US,D,20050426,000000,9.2029,9.2312,8.9952,8.9952,20059,0
+TBHC.US,D,20050427,000000,8.9669,9.033,8.8819,8.9008,6842,0
+TBHC.US,D,20050428,000000,8.8064,8.9291,8.7404,8.7781,73883,0
+TBHC.US,D,20050429,000000,8.7876,9.033,8.5988,8.6648,32323,0
+TBHC.US,D,20050502,000000,8.5327,8.6743,8.3817,8.646,30400,0
+TBHC.US,D,20050503,000000,8.6837,8.6837,8.4949,8.6271,67924,0
+TBHC.US,D,20050504,000000,8.6837,8.7026,8.6082,8.6743,186771,0
+TBHC.US,D,20050505,000000,8.6365,8.6365,8.4572,8.4949,332268,0
+TBHC.US,D,20050506,000000,8.7026,8.7026,8.4383,8.5044,114650,0
+TBHC.US,D,20050509,000000,8.4855,9.1368,8.4761,8.8914,91047,0
+TBHC.US,D,20050510,000000,8.9291,9.1085,8.5705,8.6648,88277,0
+TBHC.US,D,20050511,000000,8.5799,8.7404,8.4949,8.4949,31647,0
+TBHC.US,D,20050512,000000,8.5799,8.797,8.1646,8.2023,47118,0
+TBHC.US,D,20050513,000000,8.174,8.2023,7.8059,7.8531,45800,0
+TBHC.US,D,20050516,000000,7.9475,8.1646,7.8909,8.0419,51476,0
+TBHC.US,D,20050517,000000,7.9381,8.3156,7.7965,8.3156,23469,0
+TBHC.US,D,20050518,000000,8.3345,8.5893,8.3345,8.5516,36618,0
+TBHC.US,D,20050519,000000,8.4572,8.5516,8.259,8.3534,272111,0
+TBHC.US,D,20050520,000000,8.4478,8.4855,8.0891,8.3534,85261,0
+TBHC.US,D,20050523,000000,8.3345,8.5516,8.3345,8.3628,33752,0
+TBHC.US,D,20050524,000000,8.3062,8.4478,8.3062,8.4194,27196,0
+TBHC.US,D,20050525,000000,8.3817,8.4383,8.3345,8.41,43706,0
+TBHC.US,D,20050526,000000,8.41,8.5893,8.3439,8.5421,55147,0
+TBHC.US,D,20050527,000000,8.5138,8.5138,8.4006,8.4194,79260,0
+TBHC.US,D,20050531,000000,8.4383,8.4383,8.3817,8.3911,69659,0
+TBHC.US,D,20050601,000000,8.3628,8.6082,8.3628,8.5893,45050,0
+TBHC.US,D,20050602,000000,8.5516,8.6365,8.5044,8.5893,19903,0
+TBHC.US,D,20050603,000000,8.561,8.5705,8.4949,8.4949,106802,0
+TBHC.US,D,20050606,000000,8.4478,8.5799,8.4478,8.4666,39044,0
+TBHC.US,D,20050607,000000,8.5988,8.6082,8.3722,8.4289,55672,0
+TBHC.US,D,20050608,000000,8.4006,8.5988,8.4006,8.4383,20139,0
+TBHC.US,D,20050609,000000,8.4289,8.7781,8.4289,8.6648,42295,0
+TBHC.US,D,20050610,000000,8.6648,8.8725,8.6365,8.8159,15723,0
+TBHC.US,D,20050613,000000,8.6648,8.8064,8.5327,8.5705,36926,0
+TBHC.US,D,20050614,000000,8.5516,8.6271,8.3911,8.4949,61121,0
+TBHC.US,D,20050615,000000,8.6177,8.6554,8.4194,8.6554,85841,0
+TBHC.US,D,20050616,000000,8.5421,8.6837,8.5233,8.6837,18900,0
+TBHC.US,D,20050617,000000,8.5516,8.7876,8.0041,8.5421,107720,0
+TBHC.US,D,20050620,000000,8.5233,8.797,8.2212,8.5799,78003,0
+TBHC.US,D,20050621,000000,8.5421,8.6365,8.3345,8.4666,111639,0
+TBHC.US,D,20050622,000000,8.4855,8.8725,8.0985,8.4572,70475,0
+TBHC.US,D,20050623,000000,8.4478,8.4478,8.2684,8.3345,57297,0
+TBHC.US,D,20050624,000000,8.3062,8.4006,8.1835,8.2401,834566,0
+TBHC.US,D,20050627,000000,8.2212,8.6554,8.2212,8.561,79259,0
+TBHC.US,D,20050628,000000,8.7026,8.7026,8.41,8.5516,42049,0
+TBHC.US,D,20050629,000000,8.5705,8.7309,8.4855,8.6837,23256,0
+TBHC.US,D,20050630,000000,8.797,8.8819,8.6837,8.8159,38084,0
+TBHC.US,D,20050701,000000,8.8819,8.8819,8.5988,8.6932,21983,0
+TBHC.US,D,20050705,000000,8.5893,8.7215,8.5138,8.6177,26933,0
+TBHC.US,D,20050706,000000,8.6743,8.6743,8.4572,8.4949,18367,0
+TBHC.US,D,20050707,000000,8.4949,8.7781,8.4383,8.6177,68530,0
+TBHC.US,D,20050708,000000,8.6177,8.7404,8.5516,8.6365,23936,0
+TBHC.US,D,20050711,000000,8.5516,8.5799,8.4761,8.561,46308,0
+TBHC.US,D,20050712,000000,8.4949,8.6271,8.4949,8.5705,12935,0
+TBHC.US,D,20050713,000000,7.6738,8.023,7.4567,7.7115,265511,0
+TBHC.US,D,20050714,000000,7.6549,7.9853,7.6455,7.8814,66009,0
+TBHC.US,D,20050715,000000,7.9003,7.9192,7.7965,7.8437,37291,0
+TBHC.US,D,20050718,000000,7.7682,7.8625,7.7682,7.8154,12610,0
+TBHC.US,D,20050719,000000,7.787,7.9003,7.7682,7.7965,93893,0
+TBHC.US,D,20050720,000000,7.7965,8.0136,7.787,7.9192,19658,0
+TBHC.US,D,20050721,000000,7.9192,7.9286,7.787,7.8154,45981,0
+TBHC.US,D,20050722,000000,7.7965,7.9286,7.787,7.8814,27228,0
+TBHC.US,D,20050725,000000,7.9097,7.9758,7.7304,7.7776,52778,0
+TBHC.US,D,20050726,000000,7.7587,7.8437,7.7398,7.787,28471,0
+TBHC.US,D,20050727,000000,7.7682,7.9853,7.7682,7.7682,17590,0
+TBHC.US,D,20050728,000000,7.8625,7.9947,7.787,7.8248,11053,0
+TBHC.US,D,20050729,000000,7.8154,7.8437,7.787,7.787,16772,0
+TBHC.US,D,20050801,000000,7.7776,7.9853,7.7776,7.9475,40042,0
+TBHC.US,D,20050802,000000,7.872,7.9853,7.787,7.9853,34522,0
+TBHC.US,D,20050803,000000,7.9192,7.9286,7.7682,7.787,19277,0
+TBHC.US,D,20050804,000000,7.9003,8.0324,7.7965,7.8437,33081,0
+TBHC.US,D,20050805,000000,7.872,7.9475,7.8437,7.9286,17895,0
+TBHC.US,D,20050808,000000,7.9381,7.9664,7.9286,7.9475,5296,0
+TBHC.US,D,20050809,000000,7.9475,8.0324,7.9381,8.0324,11705,0
+TBHC.US,D,20050810,000000,8.0702,8.1552,8.023,8.0702,22759,0
+TBHC.US,D,20050811,000000,8.2401,8.2401,8.0608,8.0608,6159,0
+TBHC.US,D,20050812,000000,8.1929,8.3062,8.1268,8.2967,14938,0
+TBHC.US,D,20050815,000000,8.1174,8.2118,8.023,8.023,79913,0
+TBHC.US,D,20050816,000000,8.0136,8.2307,8.0136,8.0324,9154,0
+TBHC.US,D,20050817,000000,8.0513,8.1174,8.0324,8.0324,6051,0
+TBHC.US,D,20050818,000000,8.0324,8.259,8.023,8.0324,39163,0
+TBHC.US,D,20050819,000000,7.9381,8.0419,7.9381,8.023,11760,0
+TBHC.US,D,20050822,000000,8.1363,8.2684,8.0796,8.2684,15789,0
+TBHC.US,D,20050823,000000,8.1646,8.3062,8.023,8.023,43333,0
+TBHC.US,D,20050824,000000,7.9192,8.1268,7.9003,7.9192,28584,0
+TBHC.US,D,20050825,000000,8.0041,8.0702,7.9286,7.9758,22581,0
+TBHC.US,D,20050826,000000,7.9286,8.1835,7.9286,8.0702,76388,0
+TBHC.US,D,20050829,000000,8.1174,8.2495,8.0608,8.2212,22786,0
+TBHC.US,D,20050830,000000,8.1646,8.3439,8.1268,8.3062,46429,0
+TBHC.US,D,20050831,000000,8.259,8.8536,8.259,8.7876,41257,0
+TBHC.US,D,20050901,000000,8.9197,9.2784,8.5516,9.1462,67128,0
+TBHC.US,D,20050902,000000,9.0424,9.2784,8.9386,9.0046,13595,0
+TBHC.US,D,20050906,000000,8.9763,8.9763,8.6082,8.8064,34190,0
+TBHC.US,D,20050907,000000,8.7781,8.9291,8.5799,8.7687,70209,0
+TBHC.US,D,20050908,000000,8.6082,9.1557,8.6082,9.1274,18659,0
+TBHC.US,D,20050909,000000,9.1368,9.1462,9.0235,9.0518,47949,0
+TBHC.US,D,20050912,000000,9.0141,9.2029,9.0141,9.184,20977,0
+TBHC.US,D,20050913,000000,9.0707,9.3728,9.0707,9.3728,13881,0
+TBHC.US,D,20050914,000000,9.335,9.3916,9.2878,9.3539,59005,0
+TBHC.US,D,20050915,000000,9.3444,9.3444,8.948,9.2029,73874,0
+TBHC.US,D,20050916,000000,9.2029,9.2029,9.1462,9.1462,11077,0
+TBHC.US,D,20050919,000000,9.1557,9.1557,9.0896,9.1085,53804,0
+TBHC.US,D,20050920,000000,9.1179,9.2217,8.4666,8.5705,30459,0
+TBHC.US,D,20050921,000000,8.4949,8.6837,8.1646,8.3251,74375,0
+TBHC.US,D,20050922,000000,8.3062,8.3251,8.1268,8.1457,36513,0
+TBHC.US,D,20050923,000000,8.1929,8.2495,7.9664,7.9758,617186,0
+TBHC.US,D,20050926,000000,8.0136,8.0324,7.9192,7.9381,62466,0
+TBHC.US,D,20050927,000000,7.9097,7.9286,7.6455,7.6738,27864,0
+TBHC.US,D,20050928,000000,7.7682,7.7682,7.3245,7.4284,83367,0
+TBHC.US,D,20050929,000000,7.3529,7.485,7.334,7.3529,66786,0
+TBHC.US,D,20050930,000000,7.2679,7.3151,7.0414,7.183,41887,0
+TBHC.US,D,20051003,000000,7.2207,7.3151,6.7488,7.0508,135905,0
+TBHC.US,D,20051004,000000,7.0697,7.1735,7.0414,7.1358,72461,0
+TBHC.US,D,20051005,000000,7.0225,7.0886,6.862,6.862,14398,0
+TBHC.US,D,20051006,000000,6.8526,7.5227,6.8526,7.4,167541,0
+TBHC.US,D,20051007,000000,7.2773,7.5888,7.1074,7.1452,59661,0
+TBHC.US,D,20051010,000000,7.2018,7.3057,6.8998,7.183,35057,0
+TBHC.US,D,20051011,000000,7.1641,7.2207,7.0697,7.0697,24374,0
+TBHC.US,D,20051012,000000,6.9942,7.0886,6.9753,7.0791,79078,0
+TBHC.US,D,20051013,000000,7.098,7.2868,7.0414,7.1924,20263,0
+TBHC.US,D,20051014,000000,7.1735,7.249,7.0697,7.1074,21771,0
+TBHC.US,D,20051017,000000,7.2113,7.3906,6.9942,7.0791,116752,0
+TBHC.US,D,20051018,000000,7.0791,7.0886,6.9847,7.0886,11215,0
+TBHC.US,D,20051019,000000,6.9659,7.0131,6.9187,6.9942,19273,0
+TBHC.US,D,20051020,000000,6.9942,7.1924,6.9564,7.1358,94251,0
+TBHC.US,D,20051021,000000,7.0036,7.0886,6.947,7.0886,13668,0
+TBHC.US,D,20051024,000000,6.9847,7.249,6.9847,7.1735,63231,0
+TBHC.US,D,20051025,000000,7.249,7.4472,7.0508,7.0791,127280,0
+TBHC.US,D,20051026,000000,7.1263,7.2018,6.8526,7.0886,18692,0
+TBHC.US,D,20051027,000000,7.0036,7.0602,6.9281,7.0508,6886,0
+TBHC.US,D,20051028,000000,6.9281,6.9564,6.6544,6.6544,69973,0
+TBHC.US,D,20051031,000000,6.6827,6.8148,6.6827,6.8148,10948,0
+TBHC.US,D,20051101,000000,6.796,6.9847,6.7771,6.7771,12492,0
+TBHC.US,D,20051102,000000,6.711,6.711,6.56,6.5789,16467,0
+TBHC.US,D,20051103,000000,6.5977,6.6166,6.0975,6.1919,33415,0
+TBHC.US,D,20051104,000000,6.088,6.324,6.0786,6.2579,13523,0
+TBHC.US,D,20051107,000000,6.173,6.6355,6.173,6.6072,24546,0
+TBHC.US,D,20051108,000000,6.6072,6.711,6.5977,6.6072,26883,0
+TBHC.US,D,20051109,000000,6.6166,6.6166,6.4184,6.5411,6677,0
+TBHC.US,D,20051110,000000,6.4278,6.6355,6.3335,6.6166,30300,0
+TBHC.US,D,20051111,000000,6.6261,6.6355,6.5789,6.5977,15735,0
+TBHC.US,D,20051114,000000,6.5411,6.7016,6.5411,6.6449,24489,0
+TBHC.US,D,20051115,000000,6.5977,6.7488,6.4373,6.4373,33156,0
+TBHC.US,D,20051116,000000,6.4467,6.4939,6.3618,6.4939,18838,0
+TBHC.US,D,20051117,000000,6.5128,6.6544,6.409,6.4656,14117,0
+TBHC.US,D,20051118,000000,6.409,6.6544,6.409,6.6355,63520,0
+TBHC.US,D,20051121,000000,6.6166,6.6544,6.4845,6.56,91588,0
+TBHC.US,D,20051122,000000,6.4562,6.5694,6.4467,6.4467,43030,0
+TBHC.US,D,20051123,000000,6.475,6.5694,6.4278,6.4467,36123,0
+TBHC.US,D,20051125,000000,6.4939,6.4939,6.3146,6.3146,7098,0
+TBHC.US,D,20051128,000000,6.324,6.3995,6.2391,6.324,35111,0
+TBHC.US,D,20051129,000000,6.2485,6.2957,6.0975,6.1541,89677,0
+TBHC.US,D,20051130,000000,6.088,6.2296,6.0031,6.2296,70046,0
+TBHC.US,D,20051201,000000,6.1447,6.5222,6.1447,6.3051,31683,0
+TBHC.US,D,20051202,000000,6.2485,6.4373,6.2485,6.3712,55230,0
+TBHC.US,D,20051205,000000,6.3712,6.4467,6.324,6.3429,15698,0
+TBHC.US,D,20051206,000000,6.2485,6.324,6.0975,6.1164,41514,0
+TBHC.US,D,20051207,000000,6.0597,6.56,5.8332,6.0692,46062,0
+TBHC.US,D,20051208,000000,6.0409,6.2296,6.0409,6.1636,8315,0
+TBHC.US,D,20051209,000000,6.0786,6.173,6.0786,6.1164,15129,0
+TBHC.US,D,20051212,000000,6.2485,6.3335,6.1541,6.1636,11209,0
+TBHC.US,D,20051213,000000,6.0597,6.173,5.871,6.1258,18796,0
+TBHC.US,D,20051214,000000,6.088,6.173,6.0692,6.1541,9283,0
+TBHC.US,D,20051215,000000,6.1447,6.1447,6.0314,6.0409,34948,0
+TBHC.US,D,20051216,000000,6.0031,6.0031,5.871,5.871,8921,0
+TBHC.US,D,20051219,000000,5.8521,5.8521,5.8049,5.8049,40026,0
+TBHC.US,D,20051220,000000,5.7766,5.8049,5.7577,5.7954,8666,0
+TBHC.US,D,20051221,000000,5.7482,5.8049,5.6822,5.6916,18081,0
+TBHC.US,D,20051222,000000,5.8049,5.8049,5.484,5.7671,131581,0
+TBHC.US,D,20051223,000000,5.8521,5.8993,5.8049,5.8521,43945,0
+TBHC.US,D,20051227,000000,5.8804,5.8804,5.7011,5.8426,41928,0
+TBHC.US,D,20051228,000000,5.8993,5.8993,5.55,5.635,52059,0
+TBHC.US,D,20051229,000000,5.6539,5.6539,5.3801,5.6255,28915,0
+TBHC.US,D,20051230,000000,5.5689,5.635,5.4368,5.635,81165,0
+TBHC.US,D,20060103,000000,5.7105,5.7105,5.4085,5.4085,10240,0
+TBHC.US,D,20060104,000000,5.4462,5.786,5.4462,5.7482,16729,0
+TBHC.US,D,20060105,000000,5.7482,5.7766,5.7482,5.7577,6145,0
+TBHC.US,D,20060106,000000,5.6727,5.7199,5.6539,5.6539,11018,0
+TBHC.US,D,20060109,000000,5.55,5.7105,5.55,5.635,12826,0
+TBHC.US,D,20060110,000000,5.5123,5.6444,5.484,5.4934,22609,0
+TBHC.US,D,20060111,000000,5.4745,5.5312,5.4745,5.5217,26281,0
+TBHC.US,D,20060112,000000,5.5217,5.6255,5.5217,5.6161,17905,0
+TBHC.US,D,20060113,000000,5.6067,5.6067,5.4368,5.4556,121625,0
+TBHC.US,D,20060117,000000,5.4368,5.484,5.3801,5.4368,15659,0
+TBHC.US,D,20060118,000000,5.399,5.4462,5.399,5.4273,25967,0
+TBHC.US,D,20060119,000000,5.4745,5.484,5.4368,5.4368,1695,0
+TBHC.US,D,20060120,000000,5.4273,5.484,5.4273,5.484,7227,0
+TBHC.US,D,20060123,000000,5.4934,5.55,5.4745,5.4745,5403,0
+TBHC.US,D,20060124,000000,5.484,5.5028,5.4462,5.4462,76598,0
+TBHC.US,D,20060125,000000,5.5312,5.6255,5.4556,5.5595,10507,0
+TBHC.US,D,20060126,000000,5.5406,5.55,5.4745,5.5406,4439,0
+TBHC.US,D,20060127,000000,5.4745,5.5123,5.4745,5.4745,10593,0
+TBHC.US,D,20060130,000000,5.5972,5.5972,5.4462,5.4651,17587,0
+TBHC.US,D,20060131,000000,5.4462,5.5123,5.4462,5.4462,5173,0
+TBHC.US,D,20060201,000000,5.4462,5.4462,5.3801,5.399,22532,0
+TBHC.US,D,20060202,000000,5.3801,5.4651,5.0687,5.097,23762,0
+TBHC.US,D,20060203,000000,5.1725,5.1725,5.012,5.0403,9870,0
+TBHC.US,D,20060206,000000,5.0498,5.097,4.9176,4.9931,33157,0
+TBHC.US,D,20060207,000000,5.1536,5.1536,4.9931,5.0498,274074,0
+TBHC.US,D,20060208,000000,5.1158,5.2102,4.6439,4.9648,26717,0
+TBHC.US,D,20060209,000000,4.8799,4.9459,4.7949,4.8421,69672,0
+TBHC.US,D,20060210,000000,4.9176,4.9176,4.7477,4.7477,19155,0
+TBHC.US,D,20060213,000000,4.7383,4.9931,4.7383,4.8421,27068,0
+TBHC.US,D,20060214,000000,4.8044,4.8044,4.625,4.7289,72776,0
+TBHC.US,D,20060215,000000,4.7194,4.7572,4.5967,4.7289,74895,0
+TBHC.US,D,20060216,000000,4.7572,5.0403,4.7289,4.776,17402,0
+TBHC.US,D,20060217,000000,4.9459,4.9459,4.8044,4.8044,6833,0
+TBHC.US,D,20060221,000000,4.7289,4.8893,4.7194,4.7477,17746,0
+TBHC.US,D,20060222,000000,4.6911,4.7666,4.6345,4.7194,12607,0
+TBHC.US,D,20060223,000000,4.7949,4.9365,4.7572,4.9082,28423,0
+TBHC.US,D,20060224,000000,5.097,5.1442,4.5873,4.6722,39045,0
+TBHC.US,D,20060227,000000,4.7477,4.7572,4.6722,4.7383,13577,0
+TBHC.US,D,20060228,000000,5.0781,5.097,4.9176,4.9459,10323,0
+TBHC.US,D,20060301,000000,5.0026,5.1914,5.0026,5.1158,12650,0
+TBHC.US,D,20060302,000000,5.0687,5.1347,4.9459,5.0781,6039,0
+TBHC.US,D,20060303,000000,5.0687,5.163,5.0687,5.1158,1801,0
+TBHC.US,D,20060306,000000,5.097,5.4745,5.097,5.3801,34853,0
+TBHC.US,D,20060307,000000,5.4651,5.6633,5.2952,5.3141,53887,0
+TBHC.US,D,20060308,000000,5.2102,5.5784,5.2102,5.2291,17577,0
+TBHC.US,D,20060309,000000,5.3329,5.4556,5.1347,5.3801,21353,0
+TBHC.US,D,20060310,000000,5.6633,5.9937,5.4556,5.8143,88561,0
+TBHC.US,D,20060313,000000,6.5222,6.5411,6.173,6.2768,97155,0
+TBHC.US,D,20060314,000000,6.6072,6.6355,6.0692,6.0786,33940,0
+TBHC.US,D,20060315,000000,6.0786,6.1447,6.0409,6.1447,25860,0
+TBHC.US,D,20060316,000000,6.1541,6.3712,6.1069,6.2202,19545,0
+TBHC.US,D,20060317,000000,6.2391,6.5317,6.2296,6.5128,32226,0
+TBHC.US,D,20060320,000000,6.56,6.6733,6.475,6.6072,29342,0
+TBHC.US,D,20060321,000000,6.7393,6.7393,6.2202,6.2485,51708,0
+TBHC.US,D,20060322,000000,6.2485,6.9187,6.2296,6.8526,51992,0
+TBHC.US,D,20060323,000000,6.8903,6.9753,6.8715,6.8809,15763,0
+TBHC.US,D,20060324,000000,6.796,7.4378,6.796,7.3057,53049,0
+TBHC.US,D,20060327,000000,7.5039,7.5039,7.2207,7.249,30654,0
+TBHC.US,D,20060328,000000,7.334,7.334,6.796,6.8903,22071,0
+TBHC.US,D,20060329,000000,6.9281,6.9281,6.5034,6.5789,31135,0
+TBHC.US,D,20060330,000000,6.6072,6.7488,6.5128,6.6638,19866,0
+TBHC.US,D,20060331,000000,6.5977,6.7299,6.5222,6.6355,18899,0
+TBHC.US,D,20060403,000000,6.5411,6.7393,6.5222,6.6827,26235,0
+TBHC.US,D,20060404,000000,6.6261,6.8148,6.5317,6.6827,17924,0
+TBHC.US,D,20060405,000000,6.6261,6.6733,6.5222,6.5505,7143,0
+TBHC.US,D,20060406,000000,6.7016,6.7299,6.5505,6.5694,6145,0
+TBHC.US,D,20060407,000000,6.796,6.796,6.3335,6.3335,21899,0
+TBHC.US,D,20060410,000000,6.3618,6.409,5.8993,6.2013,35209,0
+TBHC.US,D,20060411,000000,6.1636,6.2768,6.1447,6.173,13692,0
+TBHC.US,D,20060412,000000,6.2863,6.324,6.1636,6.2202,10807,0
+TBHC.US,D,20060413,000000,6.2202,6.3429,6.1352,6.3051,54380,0
+TBHC.US,D,20060417,000000,5.9842,6.2296,5.9653,6.1258,57203,0
+TBHC.US,D,20060418,000000,6.3618,6.3712,6.1541,6.3051,11687,0
+TBHC.US,D,20060419,000000,6.3429,6.3429,6.2296,6.2391,12713,0
+TBHC.US,D,20060420,000000,6.1541,6.1824,6.0503,6.1069,16797,0
+TBHC.US,D,20060421,000000,6.0314,6.1352,5.9465,6.022,33339,0
+TBHC.US,D,20060424,000000,6.0409,6.0786,6.022,6.0786,14152,0
+TBHC.US,D,20060425,000000,6.0786,6.1824,6.0786,6.173,17057,0
+TBHC.US,D,20060426,000000,6.1447,6.1447,6.1258,6.1352,7432,0
+TBHC.US,D,20060427,000000,6.0975,6.324,5.9842,6.2013,32567,0
+TBHC.US,D,20060428,000000,6.3051,6.3051,6.1352,6.1636,32242,0
+TBHC.US,D,20060501,000000,6.088,6.409,6.088,6.2579,16524,0
+TBHC.US,D,20060502,000000,6.4467,6.4467,6.173,6.1824,17693,0
+TBHC.US,D,20060503,000000,6.2579,6.796,6.1352,6.4939,24405,0
+TBHC.US,D,20060504,000000,6.6072,6.7299,6.2863,6.324,37943,0
+TBHC.US,D,20060505,000000,6.3335,6.4656,6.3335,6.3712,6616,0
+TBHC.US,D,20060508,000000,6.2957,6.3146,6.1352,6.2768,6036,0
+TBHC.US,D,20060509,000000,6.1824,6.3146,5.9937,6.173,27908,0
+TBHC.US,D,20060510,000000,6.0597,6.1258,5.8332,5.937,65543,0
+TBHC.US,D,20060511,000000,5.8521,5.9087,5.7577,5.7954,18724,0
+TBHC.US,D,20060512,000000,5.7577,5.7577,5.6633,5.7294,21944,0
+TBHC.US,D,20060515,000000,5.8049,5.8993,5.5028,5.8521,39825,0
+TBHC.US,D,20060516,000000,5.9181,5.9181,5.6067,5.7011,24940,0
+TBHC.US,D,20060517,000000,5.5784,5.8238,5.5595,5.7577,18021,0
+TBHC.US,D,20060518,000000,5.635,5.7294,5.6255,5.6916,5554,0
+TBHC.US,D,20060519,000000,5.7105,5.8521,5.6633,5.7954,11281,0
+TBHC.US,D,20060522,000000,5.7011,5.7766,5.6822,5.7105,1483,0
+TBHC.US,D,20060523,000000,5.6067,5.7577,5.5784,5.5878,8698,0
+TBHC.US,D,20060524,000000,5.4745,5.8898,5.4745,5.8426,9573,0
+TBHC.US,D,20060525,000000,5.8332,5.8993,5.6822,5.7388,6039,0
+TBHC.US,D,20060526,000000,5.6161,5.7482,5.5689,5.7011,6378,0
+TBHC.US,D,20060530,000000,5.5689,5.7954,5.5689,5.7388,1359,0
+TBHC.US,D,20060531,000000,5.6539,5.8521,5.5784,5.6633,18382,0
+TBHC.US,D,20060601,000000,5.5878,6.0314,5.5312,5.9465,29069,0
+TBHC.US,D,20060602,000000,6.0786,6.0786,5.7671,5.8332,6812,0
+TBHC.US,D,20060605,000000,5.8521,5.9748,5.8238,5.9087,12495,0
+TBHC.US,D,20060606,000000,6.022,6.1824,5.8993,6.0692,21513,0
+TBHC.US,D,20060607,000000,6.2296,6.324,6.0314,6.088,49792,0
+TBHC.US,D,20060608,000000,6.0503,6.2485,6.0409,6.1352,13946,0
+TBHC.US,D,20060609,000000,6.1258,6.1919,6.0692,6.0692,10806,0
+TBHC.US,D,20060612,000000,6.088,6.1824,6.088,6.1352,11820,0
+TBHC.US,D,20060613,000000,6.0409,6.0975,6.0409,6.0409,2155,0
+TBHC.US,D,20060614,000000,6.0409,6.0409,5.8238,5.8332,4662,0
+TBHC.US,D,20060615,000000,5.8332,5.8426,5.7671,5.7766,5615,0
+TBHC.US,D,20060616,000000,5.7105,5.7105,5.6633,5.6633,5323,0
+TBHC.US,D,20060619,000000,5.6444,5.6633,5.3424,5.3801,9746,0
+TBHC.US,D,20060620,000000,5.4651,5.5123,5.1819,5.1914,11962,0
+TBHC.US,D,20060621,000000,5.1064,5.1536,4.8044,5.1064,43417,0
+TBHC.US,D,20060622,000000,5.0026,5.0026,4.7383,4.9648,58044,0
+TBHC.US,D,20060623,000000,4.8704,5.0403,4.776,4.9176,21968,0
+TBHC.US,D,20060626,000000,4.861,4.8893,4.8044,4.8893,19367,0
+TBHC.US,D,20060627,000000,4.8044,4.8327,4.7289,4.7949,12172,0
+TBHC.US,D,20060628,000000,4.8988,4.8988,4.7194,4.8044,16683,0
+TBHC.US,D,20060629,000000,4.8044,4.8704,4.7572,4.861,7797,0
+TBHC.US,D,20060630,000000,4.8138,5.4273,4.8044,4.9365,24143,0
+TBHC.US,D,20060703,000000,4.9271,4.9365,4.7666,4.7666,10911,0
+TBHC.US,D,20060705,000000,4.861,5.2857,4.8044,5.1347,12459,0
+TBHC.US,D,20060706,000000,5.1064,5.2574,5.1064,5.2008,3926,0
+TBHC.US,D,20060707,000000,4.9743,5.2008,4.9743,5.2008,10492,0
+TBHC.US,D,20060710,000000,5.2669,5.3613,5.2197,5.2763,7098,0
+TBHC.US,D,20060711,000000,5.2386,5.7954,5.2386,5.5689,20992,0
+TBHC.US,D,20060712,000000,6.0314,6.0314,5.484,5.484,25881,0
+TBHC.US,D,20060713,000000,5.5595,5.937,5.5028,5.6161,22402,0
+TBHC.US,D,20060714,000000,5.5689,5.5689,5.2291,5.3801,17100,0
+TBHC.US,D,20060717,000000,5.4368,5.9465,5.3329,5.3329,18839,0
+TBHC.US,D,20060718,000000,5.4368,5.4368,5.1347,5.163,16943,0
+TBHC.US,D,20060719,000000,5.1347,5.7577,5.1347,5.635,6031,0
+TBHC.US,D,20060720,000000,5.6161,5.6161,5.248,5.3141,12301,0
+TBHC.US,D,20060721,000000,5.3424,5.3801,5.2669,5.3329,4026,0
+TBHC.US,D,20060724,000000,5.3424,5.5217,5.3424,5.4273,5400,0
+TBHC.US,D,20060725,000000,5.3801,5.7011,5.2574,5.399,7879,0
+TBHC.US,D,20060726,000000,5.2669,5.399,5.2008,5.2763,4662,0
+TBHC.US,D,20060727,000000,5.0875,5.2386,4.7855,5.0215,34470,0
+TBHC.US,D,20060728,000000,5.1347,5.2197,4.9176,5.0592,11248,0
+TBHC.US,D,20060731,000000,5.0592,5.0592,4.7855,4.8893,23454,0
+TBHC.US,D,20060801,000000,4.9365,4.9365,4.8232,4.8327,6992,0
+TBHC.US,D,20060802,000000,4.8232,5.0026,4.8232,4.8799,5827,0
+TBHC.US,D,20060803,000000,4.7666,4.861,4.7194,4.7572,53479,0
+TBHC.US,D,20060804,000000,4.7194,4.861,4.7194,4.7477,32329,0
+TBHC.US,D,20060807,000000,4.7572,4.7949,4.7194,4.7194,65144,0
+TBHC.US,D,20060808,000000,4.7666,4.8327,4.6439,4.6722,49206,0
+TBHC.US,D,20060809,000000,4.7194,4.9648,4.6911,4.7194,34856,0
+TBHC.US,D,20060810,000000,4.7194,4.7572,4.7194,4.7289,15547,0
+TBHC.US,D,20060811,000000,4.7194,4.7383,4.6722,4.7194,14680,0
+TBHC.US,D,20060814,000000,4.7383,4.9365,4.6817,4.776,11758,0
+TBHC.US,D,20060815,000000,4.7949,5.012,4.4457,4.8988,34584,0
+TBHC.US,D,20060816,000000,4.8516,4.8516,4.7572,4.776,2519,0
+TBHC.US,D,20060817,000000,4.8516,4.9365,4.71,4.9365,14117,0
+TBHC.US,D,20060818,000000,4.9554,4.9743,4.9176,4.9176,5085,0
+TBHC.US,D,20060821,000000,4.9176,4.9837,4.861,4.9554,3284,0
+TBHC.US,D,20060822,000000,4.9554,4.9554,4.8421,4.8421,14631,0
+TBHC.US,D,20060823,000000,5.0875,5.0875,4.7194,4.7666,32540,0
+TBHC.US,D,20060824,000000,4.8044,5.0309,4.6817,4.6911,63441,0
+TBHC.US,D,20060825,000000,4.6817,4.7477,4.6628,4.7005,65718,0
+TBHC.US,D,20060828,000000,4.8704,4.8704,4.7194,4.7194,24581,0
+TBHC.US,D,20060829,000000,4.3607,4.3607,3.8699,4.0398,210628,0
+TBHC.US,D,20060830,000000,4.2003,4.2192,3.936,4.087,144521,0
+TBHC.US,D,20060831,000000,4.2003,4.2003,3.9549,3.9643,48906,0
+TBHC.US,D,20060901,000000,4.0493,4.0681,3.9549,4.0115,12777,0
+TBHC.US,D,20060905,000000,3.9549,4.2192,3.9266,4.087,70109,0
+TBHC.US,D,20060906,000000,4.0209,4.0398,3.8794,3.9454,26921,0
+TBHC.US,D,20060907,000000,3.9454,4.0493,3.9454,4.0493,9656,0
+TBHC.US,D,20060908,000000,4.0776,4.0776,4.0115,4.0304,13344,0
+TBHC.US,D,20060911,000000,4.087,4.1814,4.087,4.1814,21174,0
+TBHC.US,D,20060912,000000,4.172,4.4929,4.1248,4.3985,58495,0
+TBHC.US,D,20060913,000000,4.3135,4.5306,4.2003,4.4646,68230,0
+TBHC.US,D,20060914,000000,4.4174,4.5778,4.1814,4.5306,26847,0
+TBHC.US,D,20060915,000000,4.5023,4.5495,4.5023,4.5495,3412,0
+TBHC.US,D,20060918,000000,4.4834,4.5967,4.4834,4.5778,9994,0
+TBHC.US,D,20060919,000000,4.5778,4.6345,4.5778,4.625,82295,0
+TBHC.US,D,20060920,000000,4.625,4.8138,4.625,4.7194,49316,0
+TBHC.US,D,20060921,000000,4.7289,4.7383,4.6062,4.6156,70771,0
+TBHC.US,D,20060922,000000,4.6628,4.7194,4.6345,4.7194,24477,0
+TBHC.US,D,20060925,000000,4.7194,4.7194,4.625,4.6911,14281,0
+TBHC.US,D,20060926,000000,4.6722,4.6817,4.5967,4.6722,8004,0
+TBHC.US,D,20060927,000000,4.6345,4.6911,4.625,4.6911,18752,0
+TBHC.US,D,20060928,000000,4.625,4.7005,4.5967,4.6628,9858,0
+TBHC.US,D,20060929,000000,4.625,4.6722,4.5778,4.6156,49397,0
+TBHC.US,D,20061002,000000,4.6062,4.6722,4.5967,4.6722,8793,0
+TBHC.US,D,20061003,000000,4.6722,4.6722,4.625,4.6345,12937,0
+TBHC.US,D,20061004,000000,4.6345,4.7572,4.625,4.7194,135062,0
+TBHC.US,D,20061005,000000,4.7194,4.8704,4.5873,4.776,193532,0
+TBHC.US,D,20061006,000000,4.7949,4.8138,4.625,4.8138,7638,0
+TBHC.US,D,20061009,000000,4.7572,4.8988,4.7383,4.8988,35023,0
+TBHC.US,D,20061010,000000,4.8893,4.8893,4.7949,4.7949,17182,0
+TBHC.US,D,20061011,000000,4.7289,4.7949,4.5306,4.6156,54356,0
+TBHC.US,D,20061012,000000,4.6345,4.6911,4.6156,4.6156,13349,0
+TBHC.US,D,20061013,000000,4.5778,4.6533,4.5684,4.6062,5510,0
+TBHC.US,D,20061016,000000,4.5684,4.5684,4.3513,4.3796,32776,0
+TBHC.US,D,20061017,000000,4.4174,4.4646,4.3702,4.3891,23070,0
+TBHC.US,D,20061018,000000,4.3702,4.4268,4.2003,4.2097,39692,0
+TBHC.US,D,20061019,000000,4.2475,4.3324,4.2003,4.2097,18985,0
+TBHC.US,D,20061020,000000,4.2475,4.3891,4.2475,4.2947,13949,0
+TBHC.US,D,20061023,000000,4.2947,4.4079,4.2947,4.2947,31594,0
+TBHC.US,D,20061024,000000,4.2947,4.4457,4.2097,4.3041,74184,0
+TBHC.US,D,20061025,000000,4.4079,4.4268,4.2947,4.4079,9009,0
+TBHC.US,D,20061026,000000,4.3419,4.5118,4.3135,4.4551,13973,0
+TBHC.US,D,20061027,000000,4.5306,4.5684,4.3796,4.5495,16051,0
+TBHC.US,D,20061030,000000,4.4457,4.4834,4.2003,4.2003,22969,0
+TBHC.US,D,20061031,000000,4.2192,4.3041,4.1908,4.1908,27058,0
+TBHC.US,D,20061101,000000,4.2192,4.2664,4.172,4.2097,25805,0
+TBHC.US,D,20061102,000000,4.1248,4.3324,4.1248,4.2097,15362,0
+TBHC.US,D,20061103,000000,4.2097,4.2569,4.1625,4.2569,13334,0
+TBHC.US,D,20061106,000000,4.1625,4.2664,4.1625,4.1908,15998,0
+TBHC.US,D,20061107,000000,4.2286,4.238,4.172,4.172,17053,0
+TBHC.US,D,20061108,000000,4.1342,4.2286,4.1342,4.1908,22881,0
+TBHC.US,D,20061109,000000,4.2475,4.2475,4.1436,4.1531,7596,0
+TBHC.US,D,20061110,000000,4.1625,4.2947,4.1531,4.2475,58397,0
+TBHC.US,D,20061113,000000,4.2003,4.3891,4.1436,4.1908,22259,0
+TBHC.US,D,20061114,000000,4.2003,4.3419,4.1531,4.2003,68043,0
+TBHC.US,D,20061115,000000,4.1531,4.2003,4.1342,4.1908,25368,0
+TBHC.US,D,20061116,000000,4.1908,4.2475,4.1908,4.2192,126303,0
+TBHC.US,D,20061117,000000,4.2475,4.6439,4.2192,4.5495,61843,0
+TBHC.US,D,20061120,000000,4.5495,4.7194,4.5401,4.5967,26923,0
+TBHC.US,D,20061121,000000,4.5873,4.5873,4.4457,4.4929,8758,0
+TBHC.US,D,20061122,000000,4.2664,4.3324,4.2475,4.3324,35771,0
+TBHC.US,D,20061124,000000,4.3891,4.4268,4.2475,4.2475,5557,0
+TBHC.US,D,20061127,000000,4.2569,4.3135,4.2475,4.3135,8317,0
+TBHC.US,D,20061128,000000,4.2664,4.2852,4.2475,4.2852,12333,0
+TBHC.US,D,20061129,000000,4.2475,4.3041,4.2475,4.3041,11465,0
+TBHC.US,D,20061130,000000,4.3419,4.3985,4.2852,4.3513,11484,0
+TBHC.US,D,20061201,000000,4.3702,4.3796,4.3513,4.3702,3838,0
+TBHC.US,D,20061204,000000,4.4079,4.4174,4.2569,4.323,10735,0
+TBHC.US,D,20061205,000000,4.2947,4.3891,4.2947,4.3513,2966,0
+TBHC.US,D,20061206,000000,4.2947,4.6533,4.2947,4.5967,12445,0
+TBHC.US,D,20061207,000000,4.5684,4.5873,4.5023,4.5118,2634,0
+TBHC.US,D,20061208,000000,4.4079,4.8138,4.3607,4.7666,19913,0
+TBHC.US,D,20061211,000000,4.7949,4.9554,4.7289,4.776,26420,0
+TBHC.US,D,20061212,000000,4.776,4.776,4.6722,4.7289,7658,0
+TBHC.US,D,20061213,000000,4.7572,4.8516,4.625,4.8421,8057,0
+TBHC.US,D,20061214,000000,4.7572,4.8044,4.7005,4.7194,9545,0
+TBHC.US,D,20061215,000000,4.7289,4.7289,4.6722,4.6722,1712,0
+TBHC.US,D,20061218,000000,4.7005,4.7666,4.7005,4.7194,14483,0
+TBHC.US,D,20061219,000000,4.7194,4.7572,4.7194,4.7289,3162,0
+TBHC.US,D,20061220,000000,4.7194,4.7477,4.7194,4.7194,10625,0
+TBHC.US,D,20061221,000000,4.6911,4.7383,4.6911,4.7383,5061,0
+TBHC.US,D,20061222,000000,4.7289,4.7949,4.7194,4.7477,3957,0
+TBHC.US,D,20061226,000000,4.7194,4.8893,4.71,4.8044,37419,0
+TBHC.US,D,20061227,000000,4.8138,4.8138,4.7666,4.7666,1589,0
+TBHC.US,D,20061228,000000,4.7855,4.8516,4.7194,4.776,6244,0
+TBHC.US,D,20061229,000000,4.8232,4.8327,4.7194,4.7383,6554,0
+TBHC.US,D,20070103,000000,4.7194,4.7477,4.71,4.7289,2182,0
+TBHC.US,D,20070104,000000,4.7005,4.7572,4.6911,4.7572,48004,0
+TBHC.US,D,20070105,000000,4.7477,4.7477,4.7194,4.7194,16940,0
+TBHC.US,D,20070108,000000,4.6817,4.7949,4.6817,4.7477,9758,0
+TBHC.US,D,20070109,000000,4.7572,4.7666,4.7194,4.7194,2691,0
+TBHC.US,D,20070110,000000,4.7194,4.7855,4.7194,4.776,34729,0
+TBHC.US,D,20070111,000000,4.8327,4.8327,4.7949,4.7949,530,0
+TBHC.US,D,20070112,000000,4.8138,5.3329,4.8138,4.9648,30324,0
+TBHC.US,D,20070116,000000,4.9648,5.097,4.9648,5.0687,3496,0
+TBHC.US,D,20070117,000000,5.1158,5.2008,5.1158,5.1914,13667,0
+TBHC.US,D,20070118,000000,5.1253,5.3235,5.1158,5.3235,11336,0
+TBHC.US,D,20070119,000000,5.3141,5.3613,5.2197,5.3046,13675,0
+TBHC.US,D,20070122,000000,5.3235,5.3613,5.248,5.3046,8211,0
+TBHC.US,D,20070123,000000,5.2197,5.2574,5.1536,5.1536,8510,0
+TBHC.US,D,20070124,000000,5.2763,5.4462,5.2291,5.2291,23792,0
+TBHC.US,D,20070125,000000,5.2857,5.3046,5.1914,5.1914,4132,0
+TBHC.US,D,20070126,000000,5.1819,5.2102,5.1442,5.1442,6039,0
+TBHC.US,D,20070129,000000,5.1442,5.1725,5.0403,5.0403,8247,0
+TBHC.US,D,20070130,000000,5.0309,5.0309,4.9459,4.9554,2755,0
+TBHC.US,D,20070131,000000,4.9743,4.9743,4.8799,4.9082,5191,0
+TBHC.US,D,20070201,000000,4.9365,4.9837,4.9176,4.9365,20119,0
+TBHC.US,D,20070202,000000,4.9365,4.9459,4.8893,4.9082,35240,0
+TBHC.US,D,20070205,000000,4.9176,5.0403,4.8799,4.9459,8423,0
+TBHC.US,D,20070206,000000,4.9648,4.9743,4.9082,4.9743,5528,0
+TBHC.US,D,20070207,000000,4.9931,5.0309,4.9648,5.0026,10489,0
+TBHC.US,D,20070208,000000,5.0309,5.0309,4.9365,4.9365,3708,0
+TBHC.US,D,20070212,000000,5.0026,5.6916,4.9365,5.0309,23664,0
+TBHC.US,D,20070213,000000,5.1442,5.3424,5.0498,5.0592,22990,0
+TBHC.US,D,20070214,000000,5.0309,5.2386,5.0309,5.2386,3390,0
+TBHC.US,D,20070215,000000,5.2008,5.2574,5.2008,5.2386,901,0
+TBHC.US,D,20070216,000000,5.2952,5.3141,4.8988,5.012,13245,0
+TBHC.US,D,20070220,000000,5.0498,5.248,4.9648,5.1725,25337,0
+TBHC.US,D,20070221,000000,5.248,5.248,5.1064,5.163,4797,0
+TBHC.US,D,20070222,000000,5.1253,5.163,5.0781,5.0875,963,0
+TBHC.US,D,20070223,000000,5.1819,5.3613,5.1442,5.3613,5908,0
+TBHC.US,D,20070226,000000,5.3235,5.6255,5.0592,5.2857,14220,0
+TBHC.US,D,20070227,000000,5.2952,5.4651,5.2291,5.2857,15952,0
+TBHC.US,D,20070228,000000,5.2386,5.2386,5.1064,5.1347,3340,0
+TBHC.US,D,20070301,000000,5.2197,5.2669,5.097,5.2197,7734,0
+TBHC.US,D,20070302,000000,5.1442,5.1442,4.9082,4.9082,10012,0
+TBHC.US,D,20070305,000000,4.8704,4.8704,4.7666,4.7949,2331,0
+TBHC.US,D,20070306,000000,4.7383,4.8327,4.5778,4.5873,26553,0
+TBHC.US,D,20070307,000000,4.5023,4.5118,4.238,4.4834,49285,0
+TBHC.US,D,20070308,000000,4.5778,4.6439,4.5306,4.6439,21299,0
+TBHC.US,D,20070309,000000,4.71,4.71,4.7005,4.71,5064,0
+TBHC.US,D,20070312,000000,4.6628,4.8138,4.6628,4.8138,6588,0
+TBHC.US,D,20070313,000000,4.8232,4.9837,4.6062,4.7005,11230,0
+TBHC.US,D,20070314,000000,4.7005,4.7289,4.6345,4.71,6759,0
+TBHC.US,D,20070315,000000,4.776,5.2763,4.776,5.2574,13986,0
+TBHC.US,D,20070316,000000,5.5689,5.8049,4.6817,4.7383,81877,0
+TBHC.US,D,20070319,000000,4.7666,4.8799,4.5212,4.559,15678,0
+TBHC.US,D,20070320,000000,4.559,4.6722,4.5023,4.6722,9201,0
+TBHC.US,D,20070321,000000,4.6345,4.6439,4.6156,4.6345,55409,0
+TBHC.US,D,20070322,000000,4.6156,4.6628,4.5684,4.6062,8158,0
+TBHC.US,D,20070323,000000,4.6156,4.6156,4.5306,4.5306,9209,0
+TBHC.US,D,20070326,000000,4.5306,4.559,4.3324,4.3607,14769,0
+TBHC.US,D,20070327,000000,4.3419,4.3985,4.2475,4.2475,20280,0
+TBHC.US,D,20070328,000000,4.2475,4.4363,4.2475,4.4363,25798,0
+TBHC.US,D,20070329,000000,4.4079,4.5495,4.4079,4.5495,5340,0
+TBHC.US,D,20070330,000000,4.5873,4.71,4.5873,4.6911,6780,0
+TBHC.US,D,20070402,000000,4.6911,4.7572,4.6533,4.7289,12124,0
+TBHC.US,D,20070403,000000,4.7949,4.7949,4.7383,4.7477,5948,0
+TBHC.US,D,20070404,000000,4.71,4.7289,4.6911,4.71,17057,0
+TBHC.US,D,20070405,000000,4.71,4.71,4.5873,4.6062,2702,0
+TBHC.US,D,20070409,000000,4.625,4.8704,4.6156,4.8044,22072,0
+TBHC.US,D,20070410,000000,4.8232,4.8893,4.8232,4.8232,6488,0
+TBHC.US,D,20070411,000000,4.7855,4.8044,4.6156,4.6722,58435,0
+TBHC.US,D,20070412,000000,4.7005,4.7572,4.6345,4.7383,11766,0
+TBHC.US,D,20070413,000000,4.7572,5.0026,4.7477,4.9082,14539,0
+TBHC.US,D,20070416,000000,4.8893,4.8893,4.625,4.6439,106390,0
+TBHC.US,D,20070417,000000,4.6817,4.7666,4.6817,4.7477,16199,0
+TBHC.US,D,20070418,000000,4.7383,4.8044,4.7194,4.7666,3297,0
+TBHC.US,D,20070419,000000,4.7572,4.776,4.6722,4.7194,11018,0
+TBHC.US,D,20070420,000000,4.7383,4.7477,4.7289,4.7289,1059,0
+TBHC.US,D,20070423,000000,4.7194,4.7666,4.6439,4.6439,7416,0
+TBHC.US,D,20070424,000000,4.6911,4.7289,4.6911,4.7005,2119,0
+TBHC.US,D,20070425,000000,4.6911,4.71,4.6911,4.7005,3367,0
+TBHC.US,D,20070426,000000,4.7194,4.7477,4.71,4.71,1708,0
+TBHC.US,D,20070427,000000,4.71,4.7194,4.6817,4.6817,2119,0
+TBHC.US,D,20070430,000000,4.6817,4.71,4.5118,4.5778,6780,0
+TBHC.US,D,20070501,000000,4.5306,4.5684,4.5212,4.5306,5211,0
+TBHC.US,D,20070502,000000,4.5495,4.559,4.5401,4.5495,1801,0
+TBHC.US,D,20070503,000000,4.5684,4.5684,4.5023,4.5023,3620,0
+TBHC.US,D,20070504,000000,4.4646,4.5118,4.2947,4.3135,492332,0
+TBHC.US,D,20070507,000000,4.3891,4.4834,4.3891,4.4551,3868,0
+TBHC.US,D,20070508,000000,4.4174,4.4646,4.3796,4.3796,5714,0
+TBHC.US,D,20070509,000000,4.3324,5.4651,4.3324,4.9459,97135,0
+TBHC.US,D,20070510,000000,4.7477,4.7477,4.2664,4.5306,73415,0
+TBHC.US,D,20070511,000000,4.3985,4.625,4.3513,4.3513,29658,0
+TBHC.US,D,20070514,000000,4.3513,4.5684,4.3513,4.4363,14793,0
+TBHC.US,D,20070515,000000,4.4551,4.6062,4.3135,4.3419,11474,0
+TBHC.US,D,20070516,000000,4.323,4.3891,4.3135,4.3607,9816,0
+TBHC.US,D,20070517,000000,4.3513,4.5306,4.2569,4.2569,30475,0
+TBHC.US,D,20070518,000000,4.2947,4.4174,4.2947,4.3891,19367,0
+TBHC.US,D,20070521,000000,4.3513,4.3607,4.2947,4.323,14101,0
+TBHC.US,D,20070522,000000,4.323,4.4079,4.3135,4.3891,16909,0
+TBHC.US,D,20070523,000000,4.4646,4.6062,4.3419,4.4551,14347,0
+TBHC.US,D,20070524,000000,4.4268,4.4268,4.3041,4.3513,5742,0
+TBHC.US,D,20070525,000000,4.3513,4.3513,4.2947,4.323,7899,0
+TBHC.US,D,20070529,000000,4.323,4.3513,4.323,4.3513,424,0
+TBHC.US,D,20070530,000000,4.3702,4.3985,4.3702,4.3985,1907,0
+TBHC.US,D,20070531,000000,4.4551,4.5118,4.4551,4.5023,3883,0
+TBHC.US,D,20070601,000000,4.2569,4.2664,3.8794,3.9643,35556,0
+TBHC.US,D,20070604,000000,4.0209,4.1436,3.9737,4.0115,13381,0
+TBHC.US,D,20070605,000000,4.0021,4.0493,4.0021,4.0021,21918,0
+TBHC.US,D,20070606,000000,4.0115,4.0304,3.9171,3.9832,32888,0
+TBHC.US,D,20070607,000000,3.9077,4.0115,3.9077,4.0021,26245,0
+TBHC.US,D,20070608,000000,3.936,3.9737,3.9171,3.9266,7220,0
+TBHC.US,D,20070611,000000,3.8888,3.9832,3.8888,3.9171,6911,0
+TBHC.US,D,20070612,000000,3.9643,3.9643,3.9454,3.9549,2013,0
+TBHC.US,D,20070613,000000,3.8794,3.9454,3.8794,3.8982,1907,0
+TBHC.US,D,20070614,000000,3.8699,3.9171,3.8699,3.9077,4779,0
+TBHC.US,D,20070615,000000,3.8699,3.9832,3.8699,3.9549,4052,0
+TBHC.US,D,20070618,000000,3.9926,4.0115,3.8227,3.8227,22923,0
+TBHC.US,D,20070619,000000,3.8322,3.851,3.8133,3.8133,1295,0
+TBHC.US,D,20070620,000000,3.7944,3.9077,3.7944,3.8794,3920,0
+TBHC.US,D,20070621,000000,3.8133,3.851,3.7661,3.7755,24437,0
+TBHC.US,D,20070622,000000,3.7755,3.785,3.6528,3.6623,22463,0
+TBHC.US,D,20070625,000000,3.6528,3.6906,3.5868,3.5868,9907,0
+TBHC.US,D,20070626,000000,3.549,3.5868,3.5207,3.5396,20014,0
+TBHC.US,D,20070627,000000,3.5396,3.6906,3.4829,3.6906,17471,0
+TBHC.US,D,20070628,000000,3.634,3.6906,3.6056,3.6056,5493,0
+TBHC.US,D,20070629,000000,3.5773,3.6245,3.5584,3.5962,2119,0
+TBHC.US,D,20070702,000000,3.549,3.5868,3.4924,3.549,6372,0
+TBHC.US,D,20070703,000000,3.5207,3.549,3.5112,3.549,318,0
+TBHC.US,D,20070705,000000,3.4829,3.5679,3.4074,3.4357,14903,0
+TBHC.US,D,20070706,000000,3.4357,3.4357,3.313,3.3602,16289,0
+TBHC.US,D,20070709,000000,3.3319,3.3413,3.3036,3.3413,9291,0
+TBHC.US,D,20070710,000000,3.3413,3.3697,3.3319,3.3602,5165,0
+TBHC.US,D,20070711,000000,3.3602,3.3602,3.162,3.2281,12290,0
+TBHC.US,D,20070712,000000,3.1714,3.2186,3.1714,3.1809,8793,0
+TBHC.US,D,20070713,000000,3.1903,3.2092,3.1243,3.1431,3178,0
+TBHC.US,D,20070716,000000,3.162,3.3036,3.1431,3.162,158850,0
+TBHC.US,D,20070717,000000,3.1903,3.2092,3.1431,3.162,12208,0
+TBHC.US,D,20070718,000000,3.1148,3.162,3.1054,3.162,7310,0
+TBHC.US,D,20070719,000000,3.1526,3.1526,3.0393,3.0959,14462,0
+TBHC.US,D,20070720,000000,3.1243,3.1431,2.539,2.8033,41107,0
+TBHC.US,D,20070723,000000,2.7561,2.7939,2.5485,2.5674,25056,0
+TBHC.US,D,20070724,000000,2.5107,2.5579,2.4541,2.4541,461441,0
+TBHC.US,D,20070725,000000,2.4541,2.6051,2.3408,2.3786,33259,0
+TBHC.US,D,20070726,000000,2.388,2.4352,2.2464,2.2464,23149,0
+TBHC.US,D,20070727,000000,2.2464,2.4258,2.0105,2.1992,135980,0
+TBHC.US,D,20070730,000000,2.2276,2.2936,2.0765,2.1049,33110,0
+TBHC.US,D,20070731,000000,2.1332,2.2559,1.8878,2.086,45840,0
+TBHC.US,D,20070801,000000,2.0577,2.1521,1.9822,2.1143,17513,0
+TBHC.US,D,20070802,000000,2.0954,2.1237,2.0199,2.1237,8934,0
+TBHC.US,D,20070803,000000,2.1237,2.1237,2.001,2.0765,8377,0
+TBHC.US,D,20070806,000000,2.1237,2.1615,1.8878,1.8972,21521,0
+TBHC.US,D,20070807,000000,1.8972,2.0388,1.8878,2.0105,34858,0
+TBHC.US,D,20070808,000000,1.9822,2.0577,1.7179,1.8217,116943,0
+TBHC.US,D,20070809,000000,1.7839,1.8595,1.7273,1.7934,41091,0
+TBHC.US,D,20070810,000000,1.7556,1.8595,1.7556,1.8311,11150,0
+TBHC.US,D,20070813,000000,1.7934,1.8406,1.7839,1.7839,18826,0
+TBHC.US,D,20070814,000000,1.7934,1.8123,1.6612,1.6801,53174,0
+TBHC.US,D,20070815,000000,1.7651,1.7651,1.6518,1.6801,17518,0
+TBHC.US,D,20070816,000000,1.6518,1.7179,1.6518,1.699,22439,0
+TBHC.US,D,20070817,000000,1.7179,1.7179,1.6424,1.6896,6463,0
+TBHC.US,D,20070820,000000,1.7179,1.8028,1.5385,1.6896,31025,0
+TBHC.US,D,20070821,000000,1.6612,1.6801,1.4536,1.5197,242692,0
+TBHC.US,D,20070822,000000,1.4913,1.5102,1.4253,1.4347,13190,0
+TBHC.US,D,20070823,000000,1.4536,1.4913,1.4253,1.4441,16164,0
+TBHC.US,D,20070824,000000,1.4158,1.4913,1.4158,1.463,12258,0
+TBHC.US,D,20070827,000000,1.4819,1.6424,1.4819,1.6235,14244,0
+TBHC.US,D,20070828,000000,1.614,1.7462,1.6046,1.6424,36679,0
+TBHC.US,D,20070829,000000,1.6518,1.6518,1.6046,1.6424,58032,0
+TBHC.US,D,20070830,000000,1.6518,1.6801,1.5952,1.6424,248327,0
+TBHC.US,D,20070831,000000,1.6707,1.7651,1.5952,1.6612,114466,0
+TBHC.US,D,20070904,000000,1.6424,1.699,1.6329,1.6518,27297,0
+TBHC.US,D,20070905,000000,1.6518,1.6707,1.6329,1.6612,34559,0
+TBHC.US,D,20070906,000000,1.6612,1.6707,1.5385,1.6235,49582,0
+TBHC.US,D,20070907,000000,1.6518,1.6518,1.5668,1.614,8921,0
+TBHC.US,D,20070910,000000,1.6518,1.6518,1.5668,1.614,18414,0
+TBHC.US,D,20070911,000000,1.6046,1.6235,1.5763,1.5857,60389,0
+TBHC.US,D,20070912,000000,1.548,1.5668,1.4158,1.4158,22496,0
+TBHC.US,D,20070913,000000,1.4441,1.614,1.4441,1.614,45296,0
+TBHC.US,D,20070914,000000,1.6329,1.6329,1.5763,1.614,17090,0
+TBHC.US,D,20070917,000000,1.5952,1.6329,1.5574,1.5668,47358,0
+TBHC.US,D,20070918,000000,1.548,1.5857,1.5197,1.5291,211133,0
+TBHC.US,D,20070919,000000,1.548,1.5952,1.548,1.5763,31943,0
+TBHC.US,D,20070920,000000,1.5197,1.5574,1.5197,1.548,3708,0
+TBHC.US,D,20070921,000000,1.548,1.5668,1.4441,1.4441,19500,0
+TBHC.US,D,20070924,000000,1.4441,1.4536,1.3875,1.3969,340171,0
+TBHC.US,D,20070925,000000,1.4064,1.4253,1.3498,1.3781,6985,0
+TBHC.US,D,20070926,000000,1.3969,1.4536,1.3969,1.4347,4914,0
+TBHC.US,D,20070927,000000,1.4536,1.4536,1.3592,1.3592,559496,0
+TBHC.US,D,20070928,000000,1.3686,1.4158,1.1893,1.1987,103293,0
+TBHC.US,D,20071001,000000,1.227,1.2648,0.9439,0.9722,2172972,0
+TBHC.US,D,20071002,000000,0.9722,1.01,0.9628,0.9816,487589,0
+TBHC.US,D,20071003,000000,0.9911,1.0194,0.9344,0.9628,181896,0
+TBHC.US,D,20071004,000000,0.9816,0.9816,0.8684,0.9344,132481,0
+TBHC.US,D,20071005,000000,0.9344,1.0005,0.8967,0.9911,248587,0
+TBHC.US,D,20071008,000000,0.9911,0.9911,0.9628,0.9911,166079,0
+TBHC.US,D,20071009,000000,0.9911,1.0194,0.9911,1.01,106157,0
+TBHC.US,D,20071010,000000,1.0194,1.0194,0.9722,1.01,55567,0
+TBHC.US,D,20071011,000000,1.0005,1.076,0.9911,1.0571,184511,0
+TBHC.US,D,20071012,000000,1.076,1.1515,1.0666,1.1421,232747,0
+TBHC.US,D,20071015,000000,1.1327,1.1327,0.9722,1.0666,139865,0
+TBHC.US,D,20071016,000000,1.0666,1.076,1.0005,1.0571,208425,0
+TBHC.US,D,20071017,000000,1.0855,1.0855,1.01,1.0666,23380,0
+TBHC.US,D,20071018,000000,1.0666,1.076,0.9911,1.0571,43006,0
+TBHC.US,D,20071019,000000,1.0383,1.0571,0.9911,0.9911,122838,0
+TBHC.US,D,20071022,000000,1.0288,1.0855,1.0005,1.0005,66448,0
+TBHC.US,D,20071023,000000,1.0005,1.01,0.9533,1.0005,17545,0
+TBHC.US,D,20071024,000000,1.0005,1.01,0.9722,0.9911,11771,0
+TBHC.US,D,20071025,000000,1.01,1.01,0.9628,0.9911,17790,0
+TBHC.US,D,20071026,000000,0.9911,0.9911,0.9628,0.9816,13339,0
+TBHC.US,D,20071029,000000,0.9628,0.9722,0.9344,0.9439,70816,0
+TBHC.US,D,20071030,000000,0.9439,0.9439,0.8873,0.8967,59085,0
+TBHC.US,D,20071031,000000,0.9344,0.9439,0.9156,0.9344,26375,0
+TBHC.US,D,20071101,000000,0.925,0.9628,0.8967,0.9628,18135,0
+TBHC.US,D,20071102,000000,0.9533,0.9911,0.9439,0.9722,43975,0
+TBHC.US,D,20071105,000000,0.9911,1.0194,0.9816,1.01,80633,0
+TBHC.US,D,20071106,000000,1.0288,1.0477,1.0005,1.0288,25161,0
+TBHC.US,D,20071107,000000,1.0855,1.0855,1.01,1.0194,25925,0
+TBHC.US,D,20071108,000000,1.01,1.0383,0.9722,0.9722,18557,0
+TBHC.US,D,20071109,000000,0.9816,0.9816,0.8589,0.9439,28234,0
+TBHC.US,D,20071112,000000,0.9533,1.0477,0.925,1.0383,74235,0
+TBHC.US,D,20071113,000000,1.0477,1.0666,1.01,1.0477,21745,0
+TBHC.US,D,20071114,000000,1.0571,1.0666,0.9628,0.9722,55124,0
+TBHC.US,D,20071115,000000,0.9439,0.9628,0.9344,0.9533,25379,0
+TBHC.US,D,20071116,000000,0.9439,0.9533,0.8684,0.8684,179241,0
+TBHC.US,D,20071119,000000,0.9439,0.9533,0.8684,0.8778,23364,0
+TBHC.US,D,20071120,000000,0.9439,0.9439,0.7551,0.7645,148203,0
+TBHC.US,D,20071121,000000,0.7834,0.8684,0.6796,0.6796,57673,0
+TBHC.US,D,20071123,000000,0.7551,0.7551,0.6513,0.6607,61660,0
+TBHC.US,D,20071126,000000,0.7551,0.7551,0.6607,0.7174,188026,0
+TBHC.US,D,20071127,000000,0.7268,0.7268,0.6418,0.6607,95990,0
+TBHC.US,D,20071128,000000,0.7268,0.7551,0.6135,0.6513,2577214,0
+TBHC.US,D,20071129,000000,0.7174,0.7174,0.538,0.5475,520671,0
+TBHC.US,D,20071130,000000,0.6135,0.7079,0.5475,0.6985,734243,0
+TBHC.US,D,20071203,000000,0.7268,0.7268,0.623,0.6324,70548,0
+TBHC.US,D,20071204,000000,0.6135,0.6607,0.6135,0.6418,99620,0
+TBHC.US,D,20071205,000000,0.7457,0.8967,0.7362,0.7834,293484,0
+TBHC.US,D,20071206,000000,0.8495,0.9911,0.774,0.7834,173000,0
+TBHC.US,D,20071207,000000,0.8023,0.925,0.7645,0.925,419525,0
+TBHC.US,D,20071210,000000,0.9533,1.1043,0.9439,1.01,241077,0
+TBHC.US,D,20071211,000000,1.0855,1.0855,0.9156,0.9344,158131,0
+TBHC.US,D,20071212,000000,0.9156,1.0477,0.9156,1.01,50797,0
+TBHC.US,D,20071213,000000,1.0383,1.0383,0.9533,0.9533,48508,0
+TBHC.US,D,20071214,000000,0.925,1.0666,0.8401,0.8495,127713,0
+TBHC.US,D,20071217,000000,0.8495,0.9816,0.8495,0.9439,47398,0
+TBHC.US,D,20071218,000000,0.9628,0.9911,0.9439,0.9911,67504,0
+TBHC.US,D,20071219,000000,1.01,1.0383,0.9628,1.0288,65655,0
+TBHC.US,D,20071220,000000,1.0194,1.0194,1.01,1.0194,31597,0
+TBHC.US,D,20071221,000000,1.0005,1.0288,0.9156,1.0288,47952,0
+TBHC.US,D,20071224,000000,0.9628,1.0383,0.9628,0.9722,18329,0
+TBHC.US,D,20071226,000000,0.9439,0.9722,0.8967,0.9156,60164,0
+TBHC.US,D,20071227,000000,0.9344,0.9439,0.8495,0.8589,43675,0
+TBHC.US,D,20071228,000000,0.8967,0.9533,0.8967,0.9439,83214,0
+TBHC.US,D,20071231,000000,0.9156,0.9344,0.8495,0.925,99860,0
+TBHC.US,D,20080102,000000,0.8967,0.9439,0.8967,0.9156,12498,0
+TBHC.US,D,20080103,000000,0.8873,0.8967,0.8589,0.8778,17657,0
+TBHC.US,D,20080104,000000,0.8589,0.8589,0.7645,0.8117,60420,0
+TBHC.US,D,20080107,000000,0.7834,0.8589,0.774,0.8495,20978,0
+TBHC.US,D,20080108,000000,0.8401,0.8401,0.7645,0.8117,27651,0
+TBHC.US,D,20080109,000000,0.8023,0.8212,0.7645,0.8023,20415,0
+TBHC.US,D,20080110,000000,0.8023,0.8023,0.7645,0.7645,18615,0
+TBHC.US,D,20080111,000000,0.7645,0.8023,0.7551,0.7645,9641,0
+TBHC.US,D,20080114,000000,0.7645,0.774,0.7551,0.774,4397,0
+TBHC.US,D,20080115,000000,0.7457,0.7457,0.689,0.6985,12844,0
+TBHC.US,D,20080116,000000,0.6985,0.7079,0.6607,0.6607,24068,0
+TBHC.US,D,20080117,000000,0.6702,0.6985,0.6702,0.689,4363,0
+TBHC.US,D,20080118,000000,0.623,0.6985,0.5191,0.5852,63882,0
+TBHC.US,D,20080122,000000,0.6041,0.6985,0.5663,0.5663,62265,0
+TBHC.US,D,20080123,000000,0.5663,0.6607,0.5663,0.6607,98052,0
+TBHC.US,D,20080124,000000,0.623,0.689,0.623,0.6607,71061,0
+TBHC.US,D,20080125,000000,0.689,0.689,0.6135,0.6513,28372,0
+TBHC.US,D,20080128,000000,0.6513,0.6607,0.6041,0.6324,9302,0
+TBHC.US,D,20080129,000000,0.6607,0.7551,0.623,0.7362,88321,0
+TBHC.US,D,20080130,000000,0.7362,0.7929,0.7079,0.7834,47929,0
+TBHC.US,D,20080131,000000,0.8117,0.8967,0.7645,0.8684,54365,0
+TBHC.US,D,20080201,000000,0.8401,0.8778,0.8023,0.8495,69964,0
+TBHC.US,D,20080204,000000,0.8117,0.8306,0.774,0.8117,34477,0
+TBHC.US,D,20080205,000000,0.7645,0.8212,0.7551,0.8023,33211,0
+TBHC.US,D,20080206,000000,0.774,0.8023,0.7457,0.7457,23423,0
+TBHC.US,D,20080207,000000,0.7645,0.7645,0.7551,0.7645,2543,0
+TBHC.US,D,20080208,000000,0.7551,0.7551,0.7174,0.7457,12766,0
+TBHC.US,D,20080211,000000,0.7457,0.7645,0.7362,0.7457,14642,0
+TBHC.US,D,20080212,000000,0.7268,0.7268,0.6702,0.689,11442,0
+TBHC.US,D,20080213,000000,0.6702,0.7551,0.6702,0.7551,13243,0
+TBHC.US,D,20080214,000000,0.8212,0.8212,0.6796,0.7079,13667,0
+TBHC.US,D,20080215,000000,0.7174,0.7551,0.7174,0.7268,24088,0
+TBHC.US,D,20080219,000000,0.7268,0.8117,0.7268,0.7551,7307,0
+TBHC.US,D,20080220,000000,0.7551,0.7551,0.7268,0.7457,17716,0
+TBHC.US,D,20080221,000000,0.7362,0.7457,0.6796,0.6985,14399,0
+TBHC.US,D,20080222,000000,0.7268,0.7551,0.7174,0.7174,5827,0
+TBHC.US,D,20080225,000000,0.7174,0.7268,0.6985,0.7079,11336,0
+TBHC.US,D,20080226,000000,0.7079,0.774,0.7079,0.7645,16728,0
+TBHC.US,D,20080227,000000,0.774,0.8212,0.774,0.8023,36551,0
+TBHC.US,D,20080228,000000,0.8117,0.8306,0.7929,0.8023,28819,0
+TBHC.US,D,20080229,000000,0.774,0.8967,0.6796,0.8117,56543,0
+TBHC.US,D,20080303,000000,0.8401,0.8401,0.7268,0.7551,23337,0
+TBHC.US,D,20080304,000000,0.7362,0.8306,0.7362,0.8306,19211,0
+TBHC.US,D,20080305,000000,0.8117,0.8306,0.7551,0.8306,15218,0
+TBHC.US,D,20080306,000000,0.8306,0.8306,0.7645,0.774,6799,0
+TBHC.US,D,20080307,000000,0.7551,0.7929,0.7551,0.7834,636,0
+TBHC.US,D,20080310,000000,0.7551,0.7834,0.6702,0.7457,14117,0
+TBHC.US,D,20080311,000000,0.774,0.7834,0.7457,0.7551,10127,0
+TBHC.US,D,20080312,000000,0.7645,0.7834,0.7551,0.7645,2649,0
+TBHC.US,D,20080313,000000,0.7551,0.7551,0.7551,0.7551,3173,0
+TBHC.US,D,20080314,000000,0.7834,0.7929,0.7551,0.7551,9309,0
+TBHC.US,D,20080317,000000,0.7079,0.774,0.6796,0.7362,10633,0
+TBHC.US,D,20080318,000000,0.7362,0.7645,0.7268,0.7645,5297,0
+TBHC.US,D,20080319,000000,0.6702,0.7362,0.6702,0.7174,60585,0
+TBHC.US,D,20080320,000000,0.7457,0.7457,0.7079,0.7268,4810,0
+TBHC.US,D,20080324,000000,0.7362,0.8306,0.7174,0.7834,39283,0
+TBHC.US,D,20080325,000000,0.8306,1.0194,0.8306,1.0194,863489,0
+TBHC.US,D,20080326,000000,1.0194,1.0949,0.9533,1.0477,279846,0
+TBHC.US,D,20080327,000000,1.01,1.0666,1.01,1.0666,52074,0
+TBHC.US,D,20080328,000000,1.0477,1.076,1.0383,1.0666,82881,0
+TBHC.US,D,20080331,000000,1.076,1.1987,1.01,1.1987,134589,0
+TBHC.US,D,20080401,000000,1.1987,1.3875,1.1987,1.3781,111074,0
+TBHC.US,D,20080402,000000,1.3781,1.3875,1.2365,1.3026,75328,0
+TBHC.US,D,20080403,000000,1.3214,1.3214,1.1327,1.227,46316,0
+TBHC.US,D,20080404,000000,1.2554,1.3686,1.227,1.3403,76173,0
+TBHC.US,D,20080407,000000,1.4064,1.4064,1.2742,1.3403,66189,0
+TBHC.US,D,20080408,000000,1.3498,1.4441,1.3403,1.4441,109527,0
+TBHC.US,D,20080409,000000,1.4441,1.4441,1.3875,1.4158,14620,0
+TBHC.US,D,20080410,000000,1.4347,1.4347,1.1232,1.3875,59653,0
+TBHC.US,D,20080411,000000,1.3403,1.3498,1.1893,1.3026,42604,0
+TBHC.US,D,20080414,000000,1.3309,1.3969,1.2931,1.312,17810,0
+TBHC.US,D,20080415,000000,1.2931,1.3781,1.2837,1.3403,18765,0
+TBHC.US,D,20080416,000000,1.3498,1.3781,1.3403,1.3686,7605,0
+TBHC.US,D,20080417,000000,1.3875,1.4158,1.3214,1.3686,26001,0
+TBHC.US,D,20080418,000000,1.4913,1.5668,1.1799,1.5385,99044,0
+TBHC.US,D,20080421,000000,1.5574,2.0293,1.4536,1.699,270576,0
+TBHC.US,D,20080422,000000,1.7084,1.7367,1.614,1.6896,24009,0
+TBHC.US,D,20080423,000000,1.5197,1.5668,1.3875,1.463,90703,0
+TBHC.US,D,20080424,000000,1.4441,1.463,1.1799,1.463,59317,0
+TBHC.US,D,20080425,000000,1.463,1.4725,1.227,1.463,38415,0
+TBHC.US,D,20080428,000000,1.4158,1.6329,1.3592,1.4441,31875,0
+TBHC.US,D,20080429,000000,1.4158,1.4536,1.4064,1.4441,16408,0
+TBHC.US,D,20080430,000000,1.4441,1.6329,1.3214,1.6329,131173,0
+TBHC.US,D,20080501,000000,1.5952,1.5952,1.463,1.4913,20287,0
+TBHC.US,D,20080502,000000,1.4819,1.699,1.4819,1.699,56296,0
+TBHC.US,D,20080505,000000,1.699,1.699,1.5668,1.6518,23472,0
+TBHC.US,D,20080506,000000,1.6518,1.6896,1.6518,1.6896,25391,0
+TBHC.US,D,20080507,000000,1.699,1.699,1.6046,1.6896,21527,0
+TBHC.US,D,20080508,000000,1.699,1.699,1.6518,1.6612,14133,0
+TBHC.US,D,20080509,000000,1.6612,1.699,1.6612,1.699,17456,0
+TBHC.US,D,20080512,000000,1.6896,1.6896,1.5857,1.6612,31916,0
+TBHC.US,D,20080513,000000,1.6329,1.7839,1.6329,1.7556,27138,0
+TBHC.US,D,20080514,000000,1.7367,1.8311,1.699,1.8217,39927,0
+TBHC.US,D,20080515,000000,1.8406,1.8878,1.8406,1.8878,28543,0
+TBHC.US,D,20080516,000000,1.9161,2.0671,1.8406,2.0577,70681,0
+TBHC.US,D,20080519,000000,2.0765,2.322,2.0577,2.1237,85847,0
+TBHC.US,D,20080520,000000,2.1709,2.8316,2.1709,2.5485,202328,0
+TBHC.US,D,20080521,000000,2.5202,2.6429,2.3031,2.4352,138424,0
+TBHC.US,D,20080522,000000,2.473,2.6051,2.3597,2.539,107427,0
+TBHC.US,D,20080523,000000,2.5768,2.5768,2.3408,2.4541,29262,0
+TBHC.US,D,20080527,000000,2.4352,2.4919,2.4352,2.4541,16647,0
+TBHC.US,D,20080528,000000,2.237,2.4447,1.7934,2.3125,246490,0
+TBHC.US,D,20080529,000000,2.2842,2.2842,2.2181,2.2276,25398,0
+TBHC.US,D,20080530,000000,2.5107,2.7278,2.1426,2.5485,531695,0
+TBHC.US,D,20080602,000000,2.624,2.7373,2.5485,2.7373,222691,0
+TBHC.US,D,20080603,000000,2.7373,2.7373,2.6051,2.7373,46457,0
+TBHC.US,D,20080604,000000,2.6995,2.7373,2.6429,2.6806,99138,0
+TBHC.US,D,20080605,000000,2.7278,2.7278,2.6051,2.6712,82926,0
+TBHC.US,D,20080606,000000,2.624,2.6523,2.4258,2.6429,44544,0
+TBHC.US,D,20080609,000000,2.6051,2.6146,2.4258,2.4258,85875,0
+TBHC.US,D,20080610,000000,2.3786,2.3975,2.2087,2.2842,102205,0
+TBHC.US,D,20080611,000000,2.2276,2.2276,1.9538,1.9916,112198,0
+TBHC.US,D,20080612,000000,1.9255,2.0293,1.8406,1.935,1728253,0
+TBHC.US,D,20080613,000000,1.9161,2.1709,1.8878,2.1049,999564,0
+TBHC.US,D,20080616,000000,2.0105,2.1521,1.9633,2.1049,56698,0
+TBHC.US,D,20080617,000000,2.1426,2.3314,2.1426,2.237,42811,0
+TBHC.US,D,20080618,000000,2.2181,2.2653,1.9916,2.2181,58175,0
+TBHC.US,D,20080619,000000,2.1898,2.2181,2.0482,2.2181,40219,0
+TBHC.US,D,20080620,000000,2.1709,2.2653,2.1709,2.2653,615942,0
+TBHC.US,D,20080623,000000,2.3031,2.3125,2.0765,2.0954,46148,0
+TBHC.US,D,20080624,000000,2.237,2.237,1.935,2.1237,35363,0
+TBHC.US,D,20080625,000000,2.2181,2.2276,2.0482,2.1143,18329,0
+TBHC.US,D,20080626,000000,2.0765,2.2559,2.0293,2.1237,27440,0
+TBHC.US,D,20080627,000000,2.1709,2.1709,1.9255,2.1143,49137,0
+TBHC.US,D,20080630,000000,2.086,2.1709,1.5008,2.1237,333126,0
+TBHC.US,D,20080701,000000,2.1143,2.1143,2.0293,2.1143,26004,0
+TBHC.US,D,20080702,000000,2.086,2.0954,1.9444,2.0954,18638,0
+TBHC.US,D,20080703,000000,2.0671,2.0671,1.9727,1.9727,12434,0
+TBHC.US,D,20080707,000000,1.935,2.001,1.8028,1.9444,42757,0
+TBHC.US,D,20080708,000000,1.9066,1.935,1.8028,1.8689,33675,0
+TBHC.US,D,20080709,000000,1.8311,1.8595,1.8028,1.8028,31545,0
+TBHC.US,D,20080710,000000,1.7556,1.8311,1.6518,1.7367,63232,0
+TBHC.US,D,20080711,000000,1.6896,1.8406,1.6046,1.8311,60298,0
+TBHC.US,D,20080714,000000,1.8028,1.9727,1.8028,1.8217,46269,0
+TBHC.US,D,20080715,000000,1.7651,1.8217,1.7084,1.7462,17308,0
+TBHC.US,D,20080716,000000,1.7084,1.8123,1.6046,1.7651,39669,0
+TBHC.US,D,20080717,000000,1.8878,1.8878,1.7651,1.8406,16072,0
+TBHC.US,D,20080718,000000,1.8878,1.8972,1.7934,1.8595,18617,0
+TBHC.US,D,20080721,000000,1.8123,1.8972,1.8123,1.85,14053,0
+TBHC.US,D,20080722,000000,1.8595,1.8972,1.8311,1.8878,7893,0
+TBHC.US,D,20080723,000000,1.9255,1.9255,1.8783,1.8972,9111,0
+TBHC.US,D,20080724,000000,1.8783,1.9066,1.8595,1.8878,18716,0
+TBHC.US,D,20080725,000000,1.8972,1.9255,1.8595,1.9161,50111,0
+TBHC.US,D,20080728,000000,1.9161,1.9161,1.8878,1.8878,14356,0
+TBHC.US,D,20080729,000000,1.8878,1.9727,1.8878,1.9538,21826,0
+TBHC.US,D,20080730,000000,1.935,1.9822,1.8972,1.9538,36078,0
+TBHC.US,D,20080731,000000,1.9255,2.0293,1.9255,2.0293,40672,0
+TBHC.US,D,20080801,000000,2.0482,2.0482,1.8878,1.9066,37095,0
+TBHC.US,D,20080804,000000,1.9066,1.9633,1.8878,1.9255,13475,0
+TBHC.US,D,20080805,000000,1.935,2.0671,1.935,2.0577,15427,0
+TBHC.US,D,20080806,000000,2.0199,2.0765,2.0199,2.0577,17523,0
+TBHC.US,D,20080807,000000,2.0293,2.0482,2.0105,2.0199,18525,0
+TBHC.US,D,20080808,000000,2.0293,2.1898,2.0293,2.1237,20690,0
+TBHC.US,D,20080811,000000,2.1615,2.2181,2.1237,2.1804,19566,0
+TBHC.US,D,20080812,000000,2.2087,2.2181,2.0765,2.086,65991,0
+TBHC.US,D,20080813,000000,2.0482,2.1709,2.0199,2.1049,14243,0
+TBHC.US,D,20080814,000000,2.1426,2.1992,2.1237,2.1615,11398,0
+TBHC.US,D,20080815,000000,2.2087,2.2181,2.1521,2.1709,14239,0
+TBHC.US,D,20080818,000000,2.2087,2.2181,2.1332,2.1804,10214,0
+TBHC.US,D,20080819,000000,2.2181,2.2181,1.8595,1.8783,55509,0
+TBHC.US,D,20080820,000000,1.8878,2.0105,1.8595,1.9633,19658,0
+TBHC.US,D,20080821,000000,1.9538,2.0577,1.8028,1.8783,53926,0
+TBHC.US,D,20080822,000000,1.85,1.935,1.85,1.9255,19642,0
+TBHC.US,D,20080825,000000,1.9161,1.9916,1.9161,1.9822,14128,0
+TBHC.US,D,20080826,000000,1.9822,2.0293,1.935,2.0293,8062,0
+TBHC.US,D,20080827,000000,2.0671,2.2181,2.0388,2.2087,25020,0
+TBHC.US,D,20080828,000000,2.2653,2.3503,2.1049,2.1992,177438,0
+TBHC.US,D,20080829,000000,2.2653,2.2748,2.1237,2.2559,56990,0
+TBHC.US,D,20080902,000000,2.2936,2.3314,2.2559,2.3031,73957,0
+TBHC.US,D,20080903,000000,2.2653,2.2653,2.0671,2.1709,28446,0
+TBHC.US,D,20080904,000000,2.2181,2.2181,2.086,2.2087,11804,0
+TBHC.US,D,20080905,000000,2.2276,2.2653,2.1521,2.2087,16638,0
+TBHC.US,D,20080908,000000,2.2653,2.2653,2.1709,2.237,9332,0
+TBHC.US,D,20080909,000000,2.2653,2.2653,1.9727,2.1615,45683,0
+TBHC.US,D,20080910,000000,2.2087,2.2181,2.1615,2.1615,4662,0
+TBHC.US,D,20080911,000000,2.2087,2.5202,2.2087,2.473,160511,0
+TBHC.US,D,20080912,000000,2.5107,2.5957,2.3597,2.5485,185330,0
+TBHC.US,D,20080915,000000,2.5013,2.5013,2.1804,2.3503,60193,0
+TBHC.US,D,20080916,000000,2.2087,2.3597,2.0293,2.3408,68539,0
+TBHC.US,D,20080917,000000,2.3503,2.3503,2.0293,2.2936,23579,0
+TBHC.US,D,20080918,000000,2.3975,2.4069,2.0577,2.3408,45495,0
+TBHC.US,D,20080919,000000,2.3314,2.3597,2.2653,2.2653,20668,0
+TBHC.US,D,20080922,000000,2.2653,2.3597,2.2653,2.3125,34154,0
+TBHC.US,D,20080923,000000,2.4069,2.4163,2.2653,2.2653,76767,0
+TBHC.US,D,20080924,000000,2.2936,2.3597,2.1709,2.3031,48064,0
+TBHC.US,D,20080925,000000,2.2464,2.2936,2.1049,2.2181,57809,0
+TBHC.US,D,20080926,000000,2.1709,2.1898,2.1143,2.1237,143736,0
+TBHC.US,D,20080929,000000,2.0954,2.1709,2.0671,2.1426,19965,0
+TBHC.US,D,20080930,000000,2.1237,2.1709,2.0765,2.1426,153417,0
+TBHC.US,D,20081001,000000,2.0765,2.1615,2.0388,2.1332,51526,0
+TBHC.US,D,20081002,000000,2.1615,2.1615,2.0671,2.1143,136757,0
+TBHC.US,D,20081003,000000,2.1237,2.1426,2.0765,2.0765,146592,0
+TBHC.US,D,20081006,000000,2.0765,2.1049,1.7934,1.8406,260185,0
+TBHC.US,D,20081007,000000,1.8972,1.9633,1.7462,1.8217,462888,0
+TBHC.US,D,20081008,000000,1.7462,1.9066,1.7462,1.8028,26019,0
+TBHC.US,D,20081009,000000,1.8123,1.8123,1.6329,1.6707,29469,0
+TBHC.US,D,20081010,000000,1.5763,1.6896,1.4913,1.6424,57651,0
+TBHC.US,D,20081013,000000,1.6518,1.935,1.6424,1.8878,49601,0
+TBHC.US,D,20081014,000000,1.7839,2.0765,1.6329,1.8311,84909,0
+TBHC.US,D,20081015,000000,1.6707,1.8311,1.6707,1.8123,9102,0
+TBHC.US,D,20081016,000000,1.7556,1.8123,1.7179,1.8123,6823,0
+TBHC.US,D,20081017,000000,1.8123,1.9444,1.8123,1.9255,25533,0
+TBHC.US,D,20081020,000000,1.9727,1.9822,1.8878,1.9161,44353,0
+TBHC.US,D,20081021,000000,1.935,1.935,1.8123,1.9161,151980,0
+TBHC.US,D,20081022,000000,1.8878,1.8878,1.7273,1.7651,39518,0
+TBHC.US,D,20081023,000000,1.8028,1.8028,1.7839,1.7934,16293,0
+TBHC.US,D,20081024,000000,1.7273,1.7462,1.6046,1.6518,103392,0
+TBHC.US,D,20081027,000000,1.5668,1.7556,1.5668,1.7462,78588,0
+TBHC.US,D,20081028,000000,1.7934,1.8028,1.7273,1.8028,19240,0
+TBHC.US,D,20081029,000000,1.85,1.8595,1.8028,1.8406,2288,0
+TBHC.US,D,20081030,000000,1.8406,1.9255,1.8311,1.9161,30716,0
+TBHC.US,D,20081031,000000,1.9538,1.9822,1.9538,1.9822,61633,0
+TBHC.US,D,20081103,000000,2.0388,2.086,1.9633,2.086,26587,0
+TBHC.US,D,20081104,000000,2.1143,2.1521,2.086,2.1237,14876,0
+TBHC.US,D,20081105,000000,2.1143,2.1709,2.001,2.1709,24358,0
+TBHC.US,D,20081106,000000,2.1237,2.2276,2.1143,2.1143,46197,0
+TBHC.US,D,20081107,000000,2.086,2.1426,2.001,2.0954,31589,0
+TBHC.US,D,20081110,000000,2.086,2.0954,1.9916,2.0954,12440,0
+TBHC.US,D,20081111,000000,2.0765,2.1143,1.9444,2.0577,16526,0
+TBHC.US,D,20081112,000000,2.0765,2.0765,1.7934,1.8028,21295,0
+TBHC.US,D,20081113,000000,1.8406,1.8406,1.7179,1.8217,14515,0
+TBHC.US,D,20081114,000000,1.8028,1.8783,1.7934,1.8689,46266,0
+TBHC.US,D,20081117,000000,1.8028,1.9066,1.7934,1.8878,16998,0
+TBHC.US,D,20081118,000000,1.9066,1.9444,1.8689,1.935,14616,0
+TBHC.US,D,20081119,000000,1.9538,1.9633,1.8123,1.8123,40908,0
+TBHC.US,D,20081120,000000,1.8406,1.8406,1.6707,1.7556,52708,0
+TBHC.US,D,20081121,000000,1.7556,1.8783,1.6518,1.7745,53129,0
+TBHC.US,D,20081124,000000,1.7934,1.9066,1.7934,1.9066,27281,0
+TBHC.US,D,20081125,000000,1.9822,2.0482,1.8878,2.0482,14641,0
+TBHC.US,D,20081126,000000,1.9727,2.2181,1.9727,2.2181,16832,0
+TBHC.US,D,20081128,000000,2.2559,2.3408,2.2559,2.3031,8476,0
+TBHC.US,D,20081201,000000,2.3408,2.3597,2.0388,2.2181,14167,0
+TBHC.US,D,20081202,000000,2.1615,2.3691,2.1615,2.3597,74918,0
+TBHC.US,D,20081203,000000,2.3786,2.4163,2.1898,2.2653,36072,0
+TBHC.US,D,20081204,000000,2.2181,2.3031,2.2087,2.2087,3793,0
+TBHC.US,D,20081205,000000,2.2653,2.3125,2.1426,2.3125,6774,0
+TBHC.US,D,20081208,000000,2.3125,2.3975,2.2464,2.322,67499,0
+TBHC.US,D,20081209,000000,2.3503,2.3786,2.2653,2.2653,23489,0
+TBHC.US,D,20081210,000000,2.322,2.3408,2.2748,2.3408,19337,0
+TBHC.US,D,20081211,000000,2.3597,2.4919,2.3597,2.388,42075,0
+TBHC.US,D,20081212,000000,2.3503,2.473,2.2936,2.473,11866,0
+TBHC.US,D,20081215,000000,2.4352,2.4824,1.9822,2.3031,46449,0
+TBHC.US,D,20081216,000000,2.2748,2.3408,2.1143,2.2842,1015493,0
+TBHC.US,D,20081217,000000,2.3125,2.5296,2.0671,2.3597,72124,0
+TBHC.US,D,20081218,000000,2.4163,2.5013,2.3125,2.3786,29136,0
+TBHC.US,D,20081219,000000,2.4069,2.4541,2.322,2.4541,155056,0
+TBHC.US,D,20081222,000000,2.5013,2.5013,2.3786,2.4919,35332,0
+TBHC.US,D,20081223,000000,2.5013,2.5013,2.3597,2.4541,30505,0
+TBHC.US,D,20081224,000000,2.4541,2.4541,2.4163,2.4258,9111,0
+TBHC.US,D,20081226,000000,2.4541,2.6146,2.3597,2.4352,47910,0
+TBHC.US,D,20081229,000000,2.473,2.473,2.3597,2.4352,37691,0
+TBHC.US,D,20081230,000000,2.4635,2.5107,2.3597,2.4824,19840,0
+TBHC.US,D,20081231,000000,2.4541,2.5485,2.4069,2.5013,16221,0
+TBHC.US,D,20090102,000000,2.5674,2.5674,2.4635,2.4635,29362,0
+TBHC.US,D,20090105,000000,2.4635,2.5296,2.4258,2.5296,75309,0
+TBHC.US,D,20090106,000000,2.5296,2.539,2.4919,2.5296,41756,0
+TBHC.US,D,20090107,000000,2.5202,2.5485,2.4258,2.4635,52707,0
+TBHC.US,D,20090108,000000,2.4919,2.5957,2.4541,2.4541,22696,0
+TBHC.US,D,20090109,000000,2.4541,2.8222,2.4541,2.7656,117599,0
+TBHC.US,D,20090112,000000,2.9166,3.0299,2.7939,2.8788,248922,0
+TBHC.US,D,20090113,000000,2.9072,2.9638,2.4635,2.4919,258497,0
+TBHC.US,D,20090114,000000,2.5107,2.6995,2.0482,2.2653,204746,0
+TBHC.US,D,20090115,000000,2.2842,2.4919,2.2842,2.473,51838,0
+TBHC.US,D,20090116,000000,2.5485,2.6146,2.3597,2.5107,51586,0
+TBHC.US,D,20090120,000000,2.5107,2.539,2.2653,2.4352,94943,0
+TBHC.US,D,20090121,000000,2.3597,2.5296,2.2842,2.5013,59397,0
+TBHC.US,D,20090122,000000,2.4258,2.5107,2.2464,2.3408,15781,0
+TBHC.US,D,20090123,000000,2.2748,2.3314,2.1237,2.2653,34230,0
+TBHC.US,D,20090126,000000,2.322,2.4069,2.1615,2.3691,32125,0
+TBHC.US,D,20090127,000000,2.3503,2.4258,2.3314,2.3597,9969,0
+TBHC.US,D,20090128,000000,2.4069,2.4541,2.3691,2.4163,10142,0
+TBHC.US,D,20090129,000000,2.4635,2.4635,2.4069,2.4635,11230,0
+TBHC.US,D,20090130,000000,2.4541,2.4824,2.3691,2.4824,54635,0
+TBHC.US,D,20090202,000000,2.4824,2.5296,2.4163,2.5013,17057,0
+TBHC.US,D,20090203,000000,2.4541,2.5013,2.4352,2.5013,15364,0
+TBHC.US,D,20090204,000000,2.4919,2.539,2.4069,2.539,19685,0
+TBHC.US,D,20090205,000000,2.5013,2.6334,2.5013,2.5957,37708,0
+TBHC.US,D,20090206,000000,2.6429,2.8222,2.6429,2.7373,74803,0
+TBHC.US,D,20090209,000000,2.7845,2.8505,2.7845,2.8316,146389,0
+TBHC.US,D,20090210,000000,2.8788,2.9166,2.7561,2.9072,56104,0
+TBHC.US,D,20090211,000000,2.926,2.9921,2.6523,2.86,86906,0
+TBHC.US,D,20090212,000000,2.8411,2.9449,2.7467,2.926,31323,0
+TBHC.US,D,20090213,000000,2.9638,2.9638,2.8788,2.9355,45795,0
+TBHC.US,D,20090217,000000,2.9355,3.0015,2.8505,3.0015,40156,0
+TBHC.US,D,20090218,000000,3.0676,3.0771,3.0015,3.0676,44291,0
+TBHC.US,D,20090219,000000,3.0676,3.1054,2.9921,3.011,28496,0
+TBHC.US,D,20090220,000000,2.9638,2.9827,2.7089,2.7184,60209,0
+TBHC.US,D,20090223,000000,2.7845,2.9732,2.6901,2.6901,20649,0
+TBHC.US,D,20090224,000000,2.6334,2.7184,2.473,2.6995,75411,0
+TBHC.US,D,20090225,000000,2.6901,2.7656,2.5674,2.7089,80275,0
+TBHC.US,D,20090226,000000,2.7845,2.8033,2.6429,2.7373,42272,0
+TBHC.US,D,20090227,000000,2.7561,2.8033,2.7467,2.775,5191,0
+TBHC.US,D,20090302,000000,2.7184,2.7467,2.6146,2.7373,42148,0
+TBHC.US,D,20090303,000000,2.7845,2.7845,2.6429,2.7373,30332,0
+TBHC.US,D,20090304,000000,2.7845,2.7845,2.7184,2.7373,7782,0
+TBHC.US,D,20090305,000000,2.7561,2.775,2.6051,2.624,19360,0
+TBHC.US,D,20090306,000000,2.6712,2.7278,2.4824,2.6523,12833,0
+TBHC.US,D,20090309,000000,2.6806,2.7373,2.6051,2.7278,10603,0
+TBHC.US,D,20090310,000000,2.7184,2.7656,2.6429,2.6901,38114,0
+TBHC.US,D,20090311,000000,2.6618,2.7939,2.5579,2.7373,11919,0
+TBHC.US,D,20090312,000000,2.7373,2.775,2.7089,2.7278,25352,0
+TBHC.US,D,20090313,000000,2.7656,2.7656,2.5013,2.7184,11479,0
+TBHC.US,D,20090316,000000,2.6995,2.7373,2.6429,2.6806,16236,0
+TBHC.US,D,20090317,000000,2.6523,2.926,2.5296,2.926,65627,0
+TBHC.US,D,20090318,000000,2.9072,3.0487,2.8788,2.9449,34534,0
+TBHC.US,D,20090319,000000,2.9732,3.2942,2.9732,3.2658,47469,0
+TBHC.US,D,20090320,000000,3.5396,3.9832,3.4641,3.5207,447401,0
+TBHC.US,D,20090323,000000,3.6528,3.7661,3.313,3.6811,162202,0
+TBHC.US,D,20090324,000000,3.7283,3.7378,3.6434,3.7378,87191,0
+TBHC.US,D,20090325,000000,3.7283,3.7661,3.6717,3.7283,351970,0
+TBHC.US,D,20090326,000000,3.7755,4.2664,3.7567,4.2475,229951,0
+TBHC.US,D,20090327,000000,4.2852,4.4268,4.172,4.2475,407435,0
+TBHC.US,D,20090330,000000,4.2475,4.4268,4.0965,4.323,153444,0
+TBHC.US,D,20090331,000000,4.3324,4.6062,4.2664,4.6062,244786,0
+TBHC.US,D,20090401,000000,4.6062,4.6722,4.3891,4.5118,274388,0
+TBHC.US,D,20090402,000000,4.625,5.0687,4.625,4.7194,597719,0
+TBHC.US,D,20090403,000000,4.7194,4.9459,4.7194,4.8799,699985,0
+TBHC.US,D,20090406,000000,5.1064,5.4745,4.861,5.2952,918123,0
+TBHC.US,D,20090407,000000,5.2857,5.2857,4.3419,5.2857,602338,0
+TBHC.US,D,20090408,000000,5.2857,5.4556,4.8421,5.0215,400890,0
+TBHC.US,D,20090409,000000,5.4745,5.55,5.2952,5.3801,553272,0
+TBHC.US,D,20090413,000000,5.5689,5.8521,5.4273,5.8521,777773,0
+TBHC.US,D,20090414,000000,5.8521,5.9937,5.6633,5.8332,564118,0
+TBHC.US,D,20090415,000000,5.7105,6.0597,5.6633,5.8898,482494,0
+TBHC.US,D,20090416,000000,5.9465,6.1824,5.9465,6.1352,589429,0
+TBHC.US,D,20090417,000000,6.1824,6.7016,6.1352,6.6072,959664,0
+TBHC.US,D,20090420,000000,6.6072,6.6261,5.2857,5.8804,1598689,0
+TBHC.US,D,20090421,000000,5.7294,6.6072,5.4651,6.56,1019541,0
+TBHC.US,D,20090422,000000,6.5128,6.7865,5.8993,6.324,1361423,0
+TBHC.US,D,20090423,000000,6.4184,6.6072,6.324,6.6072,715477,0
+TBHC.US,D,20090424,000000,6.6921,6.7204,6.324,6.5034,698787,0
+TBHC.US,D,20090427,000000,6.4184,6.5128,5.8804,6.3712,751277,0
+TBHC.US,D,20090428,000000,6.173,6.5128,6.1352,6.4373,541192,0
+TBHC.US,D,20090429,000000,6.5034,6.5977,6.4373,6.5411,508478,0
+TBHC.US,D,20090430,000000,6.6072,6.6072,6.3712,6.4656,591233,0
+TBHC.US,D,20090501,000000,6.4184,6.5222,6.1919,6.3335,372045,0
+TBHC.US,D,20090504,000000,6.4184,6.56,6.3712,6.5317,671000,0
+TBHC.US,D,20090505,000000,6.4656,6.56,6.3807,6.5034,419549,0
+TBHC.US,D,20090506,000000,6.4845,6.5222,6.3618,6.5034,333577,0
+TBHC.US,D,20090507,000000,6.5317,6.56,6.475,6.4845,265105,0
+TBHC.US,D,20090508,000000,6.5128,6.5128,6.3429,6.3995,243553,0
+TBHC.US,D,20090511,000000,6.2863,6.324,5.9465,6.0975,483242,0
+TBHC.US,D,20090512,000000,6.0975,6.1258,5.2386,5.635,767613,0
+TBHC.US,D,20090513,000000,5.4556,5.484,5.2857,5.4179,337529,0
+TBHC.US,D,20090514,000000,5.3707,5.8143,5.1253,5.5028,270321,0
+TBHC.US,D,20090515,000000,5.5217,6.1164,5.484,5.8426,344702,0
+TBHC.US,D,20090518,000000,5.8238,6.173,5.6916,6.0125,628665,0
+TBHC.US,D,20090519,000000,6.0597,6.5411,6.0597,6.4562,733341,0
+TBHC.US,D,20090520,000000,6.56,7.0225,6.5505,6.6072,1134407,0
+TBHC.US,D,20090521,000000,7.0225,7.787,6.5128,7.2679,2010071,0
+TBHC.US,D,20090522,000000,7.4095,7.7398,7.2679,7.5888,632540,0
+TBHC.US,D,20090526,000000,7.4756,7.787,7.4095,7.6171,675656,0
+TBHC.US,D,20090527,000000,7.6738,7.7398,7.5511,7.636,443535,0
+TBHC.US,D,20090528,000000,7.5983,7.7398,6.5128,7.5983,1074138,0
+TBHC.US,D,20090529,000000,7.5983,7.5983,7.183,7.5322,284544,0
+TBHC.US,D,20090601,000000,7.6926,8.9575,7.636,8.6177,858195,0
+TBHC.US,D,20090602,000000,8.7309,9.2029,8.2212,9.099,777677,0
+TBHC.US,D,20090603,000000,9.2406,9.2406,8.6082,8.9103,501272,0
+TBHC.US,D,20090604,000000,8.9669,9.1368,8.797,8.9858,272214,0
+TBHC.US,D,20090605,000000,9.1745,9.184,8.9008,9.0235,312931,0
+TBHC.US,D,20090608,000000,9.0141,9.0235,7.6926,8.4006,996197,0
+TBHC.US,D,20090609,000000,8.4006,8.9386,7.9475,8.6082,518436,0
+TBHC.US,D,20090610,000000,8.7404,8.7781,8.4949,8.5516,331864,0
+TBHC.US,D,20090611,000000,8.5988,8.7026,8.4666,8.5138,390729,0
+TBHC.US,D,20090612,000000,8.5138,8.6271,8.4478,8.5138,301709,0
+TBHC.US,D,20090615,000000,8.41,8.4289,7.787,8.1929,434833,0
+TBHC.US,D,20090616,000000,8.1363,8.4949,7.7965,7.9853,359757,0
+TBHC.US,D,20090617,000000,7.9758,8.3439,7.872,8.259,362554,0
+TBHC.US,D,20090618,000000,8.2118,8.5327,8.0513,8.5044,428440,0
+TBHC.US,D,20090619,000000,8.8064,8.9103,8.5233,8.8347,514865,0
+TBHC.US,D,20090622,000000,8.5893,8.6365,8.1174,8.3439,690910,0
+TBHC.US,D,20090623,000000,8.3062,8.4478,8.108,8.2118,353663,0
+TBHC.US,D,20090624,000000,8.259,8.712,8.259,8.5327,431953,0
+TBHC.US,D,20090625,000000,8.561,9.3822,8.4478,9.3822,609689,0
+TBHC.US,D,20090626,000000,9.675,10.562,9.4388,10.222,4040711,0
+TBHC.US,D,20090629,000000,10.449,11.355,10.373,11.213,1411405,0
+TBHC.US,D,20090630,000000,11.317,11.799,10.826,11.336,1169158,0
+TBHC.US,D,20090701,000000,11.279,11.327,10.392,10.581,1427501,0
+TBHC.US,D,20090702,000000,10.269,10.845,9.703,10.807,1014428,0
+TBHC.US,D,20090706,000000,10.59,10.807,9.816,10.364,987216,0
+TBHC.US,D,20090707,000000,10.241,10.515,10.033,10.175,420717,0
+TBHC.US,D,20090708,000000,10.166,10.373,9.835,10.128,482456,0
+TBHC.US,D,20090709,000000,10.128,10.373,9.958,10.213,270230,0
+TBHC.US,D,20090710,000000,10.071,10.279,9.92,10.194,217562,0
+TBHC.US,D,20090713,000000,10.081,10.534,9.769,10.515,539002,0
+TBHC.US,D,20090714,000000,10.581,10.968,10.402,10.892,340805,0
+TBHC.US,D,20090715,000000,11.147,11.657,11.043,11.553,520350,0
+TBHC.US,D,20090716,000000,11.61,11.666,11.261,11.572,443083,0
+TBHC.US,D,20090717,000000,11.657,11.855,11.383,11.714,325877,0
+TBHC.US,D,20090720,000000,11.893,12.318,11.78,12.27,547115,0
+TBHC.US,D,20090721,000000,12.601,12.837,12.044,12.742,1008981,0
+TBHC.US,D,20090722,000000,12.62,13.224,12.478,12.79,701008,0
+TBHC.US,D,20090723,000000,12.978,14.149,12.837,13.611,1055198,0
+TBHC.US,D,20090724,000000,13.686,13.856,13.092,13.413,521072,0
+TBHC.US,D,20090727,000000,13.686,13.715,13.309,13.394,423132,0
+TBHC.US,D,20090728,000000,13.262,13.356,11.61,12.44,1653789,0
+TBHC.US,D,20090729,000000,12.195,12.686,12.035,12.45,360617,0
+TBHC.US,D,20090730,000000,12.601,13.054,12.591,12.78,397375,0
+TBHC.US,D,20090731,000000,12.846,13.375,12.837,13.035,345731,0
+TBHC.US,D,20090803,000000,13.365,13.592,13.129,13.441,450349,0
+TBHC.US,D,20090804,000000,13.441,14.857,13.441,14.536,1072661,0
+TBHC.US,D,20090805,000000,14.677,14.847,13.233,13.564,1132289,0
+TBHC.US,D,20090806,000000,13.63,13.979,12.648,12.761,679037,0
+TBHC.US,D,20090807,000000,12.969,13.309,12.818,13.12,440701,0
+TBHC.US,D,20090810,000000,13.12,13.403,12.875,12.969,280735,0
+TBHC.US,D,20090811,000000,12.931,13.007,11.799,12.252,871199,0
+TBHC.US,D,20090812,000000,12.167,12.573,11.874,12.459,379989,0
+TBHC.US,D,20090813,000000,12.506,12.837,12.365,12.431,196792,0
+TBHC.US,D,20090814,000000,12.308,12.318,11.374,11.714,650630,0
+TBHC.US,D,20090817,000000,10.458,11.006,9.571,10.656,1176050,0
+TBHC.US,D,20090818,000000,10.656,10.855,10.307,10.553,534093,0
+TBHC.US,D,20090819,000000,10.364,11.147,9.911,11.025,471511,0
+TBHC.US,D,20090820,000000,11.025,11.629,10.968,11.317,415791,0
+TBHC.US,D,20090821,000000,11.553,11.563,10.807,10.949,548619,0
+TBHC.US,D,20090824,000000,10.864,11.298,10.864,11.194,333696,0
+TBHC.US,D,20090825,000000,11.232,11.978,11.091,11.827,643768,0
+TBHC.US,D,20090826,000000,13.214,13.498,12.469,12.78,1679514,0
+TBHC.US,D,20090827,000000,13.016,13.658,12.799,13.62,837722,0
+TBHC.US,D,20090828,000000,13.903,14.196,13.177,13.347,799027,0
+TBHC.US,D,20090831,000000,13.224,13.582,12.582,13.365,473064,0
+TBHC.US,D,20090901,000000,13.177,13.686,12.639,12.79,480611,0
+TBHC.US,D,20090902,000000,12.657,12.742,12.27,12.554,334974,0
+TBHC.US,D,20090903,000000,12.629,12.997,12.355,12.95,279251,0
+TBHC.US,D,20090904,000000,13.026,13.205,12.903,13.063,170206,0
+TBHC.US,D,20090908,000000,13.214,13.214,12.856,13.101,215398,0
+TBHC.US,D,20090909,000000,13.158,13.214,12.997,13.186,199499,0
+TBHC.US,D,20090910,000000,13.214,13.347,13.111,13.177,199357,0
+TBHC.US,D,20090911,000000,13.262,13.262,12.62,12.705,340224,0
+TBHC.US,D,20090914,000000,12.516,12.79,11.619,12.695,358111,0
+TBHC.US,D,20090915,000000,12.469,12.837,12.393,12.478,341169,0
+TBHC.US,D,20090916,000000,12.459,12.724,12.138,12.469,240689,0
+TBHC.US,D,20090917,000000,12.355,12.61,12.176,12.554,312275,0
+TBHC.US,D,20090918,000000,12.582,13.101,12.554,12.941,513116,0
+TBHC.US,D,20090921,000000,12.978,13.044,12.657,12.865,163378,0
+TBHC.US,D,20090922,000000,12.95,13.45,12.752,13.28,242718,0
+TBHC.US,D,20090923,000000,13.403,13.413,12.903,12.978,198201,0
+TBHC.US,D,20090924,000000,12.978,13.224,12.733,13.12,440803,0
+TBHC.US,D,20090925,000000,13.073,13.177,12.978,13.007,269670,0
+TBHC.US,D,20090928,000000,12.997,13.498,12.969,13.252,182758,0
+TBHC.US,D,20090929,000000,13.214,13.403,13.063,13.262,147115,0
+TBHC.US,D,20090930,000000,13.224,13.715,12.978,13.45,428607,0
+TBHC.US,D,20091001,000000,13.262,13.752,12.941,12.978,305387,0
+TBHC.US,D,20091002,000000,12.573,13.092,12.337,13.082,473805,0
+TBHC.US,D,20091005,000000,13.092,13.375,12.978,13.214,288964,0
+TBHC.US,D,20091006,000000,13.28,13.46,13.139,13.422,139453,0
+TBHC.US,D,20091007,000000,13.431,13.498,13.309,13.431,197002,0
+TBHC.US,D,20091008,000000,13.45,13.941,13.328,13.62,514834,0
+TBHC.US,D,20091009,000000,13.62,13.941,13.611,13.922,226504,0
+TBHC.US,D,20091012,000000,13.979,14.12,13.932,14.017,300040,0
+TBHC.US,D,20091013,000000,14.017,14.064,13.734,13.932,171543,0
+TBHC.US,D,20091014,000000,14.102,14.139,13.762,13.903,120825,0
+TBHC.US,D,20091015,000000,13.875,14.205,13.686,14.168,308875,0
+TBHC.US,D,20091016,000000,14.045,14.111,13.677,13.951,149614,0
+TBHC.US,D,20091019,000000,13.922,13.96,13.507,13.686,147542,0
+TBHC.US,D,20091020,000000,13.734,13.828,12.978,13.422,262278,0
+TBHC.US,D,20091021,000000,13.375,13.526,12.865,12.978,415595,0
+TBHC.US,D,20091022,000000,12.997,13.044,12.459,12.714,330986,0
+TBHC.US,D,20091023,000000,12.742,12.827,12.488,12.676,199916,0
+TBHC.US,D,20091026,000000,12.648,12.96,12.601,12.837,265246,0
+TBHC.US,D,20091027,000000,12.912,12.912,11.799,11.855,530424,0
+TBHC.US,D,20091028,000000,11.77,11.827,10.619,11.091,391446,0
+TBHC.US,D,20091029,000000,11.119,11.94,11.015,11.846,220611,0
+TBHC.US,D,20091030,000000,11.714,11.997,11.6,11.874,306982,0
+TBHC.US,D,20091102,000000,11.874,12.299,11.459,11.978,270123,0
+TBHC.US,D,20091103,000000,11.968,11.987,11.629,11.978,187130,0
+TBHC.US,D,20091104,000000,12.082,12.318,11.968,12.006,138973,0
+TBHC.US,D,20091105,000000,12.129,12.28,12.006,12.242,180946,0
+TBHC.US,D,20091106,000000,12.053,12.648,11.902,12.355,127916,0
+TBHC.US,D,20091109,000000,12.403,12.818,12.129,12.412,190216,0
+TBHC.US,D,20091110,000000,12.355,12.403,11.997,12.138,176528,0
+TBHC.US,D,20091111,000000,12.261,12.639,12.11,12.195,138483,0
+TBHC.US,D,20091112,000000,12.11,12.27,11.968,11.997,171441,0
+TBHC.US,D,20091113,000000,12.082,12.148,11.874,11.968,129358,0
+TBHC.US,D,20091116,000000,11.987,12.365,11.978,12.214,135444,0
+TBHC.US,D,20091117,000000,12.28,12.742,12.28,12.582,299330,0
+TBHC.US,D,20091118,000000,12.639,12.639,12.412,12.488,229161,0
+TBHC.US,D,20091119,000000,12.488,12.695,12.384,12.535,340804,0
+TBHC.US,D,20091120,000000,13.044,14.866,12.884,14.838,1971109,0
+TBHC.US,D,20091123,000000,15.055,15.706,14.781,15.31,611193,0
+TBHC.US,D,20091124,000000,15.3,15.31,14.564,14.668,256859,0
+TBHC.US,D,20091125,000000,14.734,15.093,14.177,14.847,321247,0
+TBHC.US,D,20091127,000000,14.234,14.564,14.102,14.338,168173,0
+TBHC.US,D,20091130,000000,14.413,14.507,13.828,14.375,272321,0
+TBHC.US,D,20091201,000000,14.526,14.857,14.309,14.611,322023,0
+TBHC.US,D,20091202,000000,14.63,15.045,14.583,14.876,225310,0
+TBHC.US,D,20091203,000000,14.951,14.998,14.234,14.3,300961,0
+TBHC.US,D,20091204,000000,14.47,14.961,14.47,14.772,256851,0
+TBHC.US,D,20091207,000000,14.838,14.961,14.621,14.838,105440,0
+TBHC.US,D,20091208,000000,14.734,14.989,14.47,14.904,241388,0
+TBHC.US,D,20091209,000000,14.819,14.951,14.592,14.894,197715,0
+TBHC.US,D,20091210,000000,14.819,16.15,14.772,15.838,995340,0
+TBHC.US,D,20091211,000000,16.131,17.198,16.046,17.084,871189,0
+TBHC.US,D,20091214,000000,17.301,18.17,16.99,17.887,1025188,0
+TBHC.US,D,20091215,000000,17.924,17.924,17.009,17.188,472727,0
+TBHC.US,D,20091216,000000,17.311,17.783,17.292,17.434,298861,0
+TBHC.US,D,20091217,000000,17.462,17.462,16.811,16.962,323546,0
+TBHC.US,D,20091218,000000,17.065,17.349,15.706,15.952,570688,0
+TBHC.US,D,20091221,000000,16.112,17.358,15.895,17.311,346533,0
+TBHC.US,D,20091222,000000,17.367,17.575,16.905,17.216,273923,0
+TBHC.US,D,20091223,000000,17.235,17.424,16.792,16.99,140297,0
+TBHC.US,D,20091224,000000,16.943,16.952,16.584,16.773,70376,0
+TBHC.US,D,20091228,000000,16.754,17.056,16.622,16.801,117448,0
+TBHC.US,D,20091229,000000,16.688,16.688,16.046,16.159,154158,0
+TBHC.US,D,20091230,000000,16.093,16.509,16.093,16.499,118568,0
+TBHC.US,D,20091231,000000,16.405,16.556,16.31,16.395,117606,0
+TBHC.US,D,20100104,000000,16.471,17.207,16.471,16.99,420677,0
+TBHC.US,D,20100105,000000,16.82,16.99,16.301,16.839,222692,0
+TBHC.US,D,20100106,000000,16.999,17.934,16.688,16.726,345730,0
+TBHC.US,D,20100107,000000,16.811,17.434,16.263,16.414,172201,0
+TBHC.US,D,20100108,000000,16.386,16.461,16.159,16.442,116825,0
+TBHC.US,D,20100111,000000,16.442,16.442,15.857,16.055,267018,0
+TBHC.US,D,20100112,000000,15.904,16.046,15.253,15.489,266571,0
+TBHC.US,D,20100113,000000,15.499,16.263,15.499,16.216,219665,0
+TBHC.US,D,20100114,000000,16.254,16.357,15.923,16.027,118670,0
+TBHC.US,D,20100115,000000,16.103,16.263,15.584,15.716,188608,0
+TBHC.US,D,20100119,000000,15.697,16.357,15.536,15.621,234205,0
+TBHC.US,D,20100120,000000,15.565,15.612,15.149,15.234,297683,0
+TBHC.US,D,20100121,000000,15.291,15.508,13.818,14.526,704491,0
+TBHC.US,D,20100122,000000,14.451,15.546,14.272,14.687,336224,0
+TBHC.US,D,20100125,000000,14.819,15.291,14.819,14.97,193195,0
+TBHC.US,D,20100126,000000,14.951,15.036,14.611,14.63,235796,0
+TBHC.US,D,20100127,000000,14.536,14.923,14.46,14.743,154842,0
+TBHC.US,D,20100128,000000,14.828,15.064,14.536,14.621,123380,0
+TBHC.US,D,20100129,000000,14.621,14.828,14.451,14.592,246782,0
+TBHC.US,D,20100201,000000,14.592,14.611,14.017,14.507,320043,0
+TBHC.US,D,20100202,000000,14.498,14.64,14.272,14.319,313436,0
+TBHC.US,D,20100203,000000,14.328,14.677,14.083,14.12,132427,0
+TBHC.US,D,20100204,000000,14.12,14.281,13.696,13.705,181263,0
+TBHC.US,D,20100205,000000,13.696,13.894,13.299,13.649,150486,0
+TBHC.US,D,20100208,000000,13.667,13.913,13.356,13.403,118879,0
+TBHC.US,D,20100209,000000,13.507,14.12,13.337,14.083,134139,0
+TBHC.US,D,20100210,000000,13.998,14.347,13.856,14.3,157687,0
+TBHC.US,D,20100211,000000,14.319,15.753,14.319,15.716,246231,0
+TBHC.US,D,20100212,000000,15.687,16.046,15.555,15.735,182779,0
+TBHC.US,D,20100216,000000,15.904,16.527,15.329,16.518,186949,0
+TBHC.US,D,20100217,000000,16.556,16.933,16.471,16.678,206807,0
+TBHC.US,D,20100218,000000,16.66,16.669,16.339,16.622,128312,0
+TBHC.US,D,20100219,000000,16.612,16.612,16.103,16.235,116126,0
+TBHC.US,D,20100222,000000,16.282,16.471,15.706,15.706,126202,0
+TBHC.US,D,20100223,000000,15.735,15.735,15.093,15.584,165162,0
+TBHC.US,D,20100224,000000,15.612,15.98,15.376,15.753,125054,0
+TBHC.US,D,20100225,000000,15.565,15.753,15.206,15.735,85048,0
+TBHC.US,D,20100226,000000,15.735,15.782,15.376,15.631,83208,0
+TBHC.US,D,20100301,000000,15.716,16.216,15.631,15.923,151236,0
+TBHC.US,D,20100302,000000,15.904,16.169,15.706,15.706,238588,0
+TBHC.US,D,20100303,000000,15.753,16.273,15.753,16.263,176646,0
+TBHC.US,D,20100304,000000,16.386,17.198,16.263,16.99,485186,0
+TBHC.US,D,20100305,000000,17.037,18.019,17.037,17.754,520775,0
+TBHC.US,D,20100308,000000,18.075,18.859,17.651,17.688,480360,0
+TBHC.US,D,20100309,000000,17.896,17.915,17.349,17.603,291977,0
+TBHC.US,D,20100310,000000,17.707,18,17.434,17.5,249666,0
+TBHC.US,D,20100311,000000,17.877,18.528,17.481,18.415,745283,0
+TBHC.US,D,20100312,000000,19.869,20.246,18.708,18.981,1271091,0
+TBHC.US,D,20100315,000000,19.435,19.444,18.793,19.142,540059,0
+TBHC.US,D,20100316,000000,19.302,20.058,18.991,20.001,731509,0
+TBHC.US,D,20100317,000000,20.105,20.85,20.058,20.237,474411,0
+TBHC.US,D,20100318,000000,20.199,20.256,19.68,19.963,271272,0
+TBHC.US,D,20100319,000000,19.935,19.944,18.887,18.944,331150,0
+TBHC.US,D,20100322,000000,18.623,19.84,18.226,19.614,367232,0
+TBHC.US,D,20100323,000000,19.774,20.18,19.576,20.086,171410,0
+TBHC.US,D,20100324,000000,20.029,20.114,19.718,19.859,201006,0
+TBHC.US,D,20100325,000000,19.916,20.577,19.831,20.058,241522,0
+TBHC.US,D,20100326,000000,20.095,20.511,19.973,20.039,302239,0
+TBHC.US,D,20100329,000000,20.416,20.416,19.784,19.822,235120,0
+TBHC.US,D,20100330,000000,19.812,20.35,19.727,20.303,225358,0
+TBHC.US,D,20100331,000000,19.888,20.539,19.803,19.822,201890,0
+TBHC.US,D,20100401,000000,19.963,20.039,19.236,19.68,231675,0
+TBHC.US,D,20100405,000000,19.708,20.152,19.652,20.067,182752,0
+TBHC.US,D,20100406,000000,19.982,21.058,19.831,21.011,246463,0
+TBHC.US,D,20100407,000000,21.067,21.388,20.662,21.049,318441,0
+TBHC.US,D,20100408,000000,21.049,22.625,20.832,21.775,526751,0
+TBHC.US,D,20100409,000000,21.841,22.059,21.303,21.728,253799,0
+TBHC.US,D,20100412,000000,21.955,23.371,21.804,22.54,511196,0
+TBHC.US,D,20100413,000000,22.559,22.861,22.134,22.21,384221,0
+TBHC.US,D,20100414,000000,22.276,22.889,22.276,22.587,200211,0
+TBHC.US,D,20100415,000000,22.719,23.116,22.578,22.634,180679,0
+TBHC.US,D,20100416,000000,22.634,22.993,21.898,22.512,224918,0
+TBHC.US,D,20100419,000000,22.502,22.795,22.021,22.512,248608,0
+TBHC.US,D,20100420,000000,22.597,22.672,22.276,22.455,219025,0
+TBHC.US,D,20100421,000000,22.455,22.7,22.417,22.587,180427,0
+TBHC.US,D,20100422,000000,22.313,23.04,22.276,22.908,264412,0
+TBHC.US,D,20100423,000000,22.87,23.22,22.663,23.078,221074,0
+TBHC.US,D,20100426,000000,23.248,23.956,23.125,23.153,222466,0
+TBHC.US,D,20100427,000000,23.144,23.153,21.851,22.049,308394,0
+TBHC.US,D,20100428,000000,22.125,22.238,21.615,21.992,300552,0
+TBHC.US,D,20100429,000000,22.096,22.653,21.992,22.653,253834,0
+TBHC.US,D,20100430,000000,22.795,23.04,21.001,21.02,259966,0
+TBHC.US,D,20100503,000000,21.285,22.53,21.256,22.323,187450,0
+TBHC.US,D,20100504,000000,22.049,22.162,21.237,21.624,291215,0
+TBHC.US,D,20100505,000000,21.351,21.813,20.256,20.973,290698,0
+TBHC.US,D,20100506,000000,20.907,21.502,16.178,20.067,396591,0
+TBHC.US,D,20100507,000000,19.963,20.142,19,19.671,327970,0
+TBHC.US,D,20100510,000000,21.332,21.653,20.076,20.737,229354,0
+TBHC.US,D,20100511,000000,20.36,21.539,20.105,21.436,189515,0
+TBHC.US,D,20100512,000000,21.426,22.295,20.954,22.21,249932,0
+TBHC.US,D,20100513,000000,22.285,22.512,21.775,21.908,149306,0
+TBHC.US,D,20100514,000000,21.747,21.851,21.322,21.624,154747,0
+TBHC.US,D,20100517,000000,21.738,22.191,21.454,21.738,219751,0
+TBHC.US,D,20100518,000000,21.426,22.54,20.803,21.483,1057082,0
+TBHC.US,D,20100519,000000,21.351,21.785,20.293,20.643,352583,0
+TBHC.US,D,20100520,000000,20.048,20.076,19.133,19.416,304741,0
+TBHC.US,D,20100521,000000,18.934,20.68,18.925,20.256,209565,0
+TBHC.US,D,20100524,000000,20.142,20.388,19.822,19.973,116653,0
+TBHC.US,D,20100525,000000,19.293,20.388,18.708,20.237,171416,0
+TBHC.US,D,20100526,000000,20.529,21.03,20.161,20.36,257349,0
+TBHC.US,D,20100527,000000,21.001,21.001,20.312,20.728,135021,0
+TBHC.US,D,20100528,000000,20.577,20.841,20.076,20.312,118658,0
+TBHC.US,D,20100601,000000,20.142,20.463,19.822,19.906,217831,0
+TBHC.US,D,20100602,000000,19.944,20.36,19.746,20.039,320628,0
+TBHC.US,D,20100603,000000,20.105,21.049,20.105,20.907,189375,0
+TBHC.US,D,20100604,000000,20.152,20.529,20.02,20.237,205365,0
+TBHC.US,D,20100607,000000,20.303,20.662,19.095,19.114,138692,0
+TBHC.US,D,20100608,000000,19.161,19.274,17.452,17.99,297926,0
+TBHC.US,D,20100609,000000,18.198,19.227,18.189,18.906,291013,0
+TBHC.US,D,20100610,000000,19.34,19.34,18.595,19.142,277156,0
+TBHC.US,D,20100611,000000,18.878,19.586,18.717,19.34,141778,0
+TBHC.US,D,20100614,000000,19.614,19.954,19.444,19.727,235568,0
+TBHC.US,D,20100615,000000,19.822,19.822,19.444,19.52,184697,0
+TBHC.US,D,20100616,000000,19.387,19.406,18.821,18.972,157490,0
+TBHC.US,D,20100617,000000,19.189,19.189,18.595,18.915,114029,0
+TBHC.US,D,20100618,000000,18.953,19.35,18.83,19.038,124797,0
+TBHC.US,D,20100621,000000,19.35,19.35,18.189,18.33,142915,0
+TBHC.US,D,20100622,000000,18.462,18.623,17.131,17.207,352060,0
+TBHC.US,D,20100623,000000,17.084,17.972,16.782,17.802,186049,0
+TBHC.US,D,20100624,000000,17.764,17.764,16.527,16.556,244205,0
+TBHC.US,D,20100625,000000,16.584,16.952,16.074,16.943,700539,0
+TBHC.US,D,20100628,000000,16.867,16.98,16.357,16.48,202667,0
+TBHC.US,D,20100629,000000,16.046,16.254,15.074,15.527,432228,0
+TBHC.US,D,20100630,000000,15.404,16.074,15.14,15.933,267837,0
+TBHC.US,D,20100701,000000,15.886,15.886,15.121,15.272,231138,0
+TBHC.US,D,20100702,000000,15.385,15.423,14.687,14.998,226693,0
+TBHC.US,D,20100706,000000,15.197,15.423,13.998,14.092,205112,0
+TBHC.US,D,20100707,000000,14.092,14.564,14.036,14.526,249572,0
+TBHC.US,D,20100708,000000,14.696,14.998,14.507,14.791,121064,0
+TBHC.US,D,20100709,000000,14.706,15.546,14.63,15.404,145271,0
+TBHC.US,D,20100712,000000,15.3,15.65,14.961,15.319,89889,0
+TBHC.US,D,20100713,000000,15.574,16.178,15.499,16.055,143859,0
+TBHC.US,D,20100714,000000,16.046,16.593,15.687,16.452,150928,0
+TBHC.US,D,20100715,000000,16.556,16.641,16.018,16.244,145240,0
+TBHC.US,D,20100716,000000,16.093,16.122,15.612,15.81,380741,0
+TBHC.US,D,20100719,000000,15.829,15.942,15.574,15.829,151323,0
+TBHC.US,D,20100720,000000,15.565,16.206,15.187,16.159,74944,0
+TBHC.US,D,20100721,000000,16.339,16.395,15.64,16.008,147833,0
+TBHC.US,D,20100722,000000,16.131,16.575,16.122,16.414,294545,0
+TBHC.US,D,20100723,000000,16.376,16.848,16.037,16.82,190577,0
+TBHC.US,D,20100726,000000,16.943,17.273,16.546,17.254,132899,0
+TBHC.US,D,20100727,000000,17.424,17.651,16.735,16.839,190659,0
+TBHC.US,D,20100728,000000,16.669,16.716,15.961,16.14,168613,0
+TBHC.US,D,20100729,000000,16.225,16.348,15.612,15.791,245773,0
+TBHC.US,D,20100730,000000,15.527,16.291,15.442,15.914,77804,0
+TBHC.US,D,20100802,000000,16.197,17.434,16.15,17.179,356269,0
+TBHC.US,D,20100803,000000,17.131,17.141,16.433,16.678,163673,0
+TBHC.US,D,20100804,000000,16.82,16.952,16.244,16.282,136371,0
+TBHC.US,D,20100805,000000,16.084,16.282,15.867,15.98,104424,0
+TBHC.US,D,20100806,000000,15.791,16.046,15.3,15.791,59444,0
+TBHC.US,D,20100809,000000,15.952,16.018,15.697,15.81,95039,0
+TBHC.US,D,20100810,000000,16.735,16.971,16.386,16.442,624406,0
+TBHC.US,D,20100811,000000,16.122,16.461,16.065,16.169,247281,0
+TBHC.US,D,20100812,000000,15.904,16.339,15.904,16.15,218895,0
+TBHC.US,D,20100813,000000,16.037,16.122,15.81,15.857,125965,0
+TBHC.US,D,20100816,000000,15.735,15.904,15.3,15.432,1699178,0
+TBHC.US,D,20100817,000000,15.574,15.697,15.253,15.602,295651,0
+TBHC.US,D,20100818,000000,15.565,16.065,15.423,15.98,202976,0
+TBHC.US,D,20100819,000000,15.923,16.395,15.14,15.319,265873,0
+TBHC.US,D,20100820,000000,14.102,14.102,10.628,11.468,5479708,0
+TBHC.US,D,20100823,000000,11.487,11.487,10.694,10.779,1475108,0
+TBHC.US,D,20100824,000000,10.581,10.666,10.392,10.571,1406833,0
+TBHC.US,D,20100825,000000,10.515,10.93,10.175,10.911,701478,0
+TBHC.US,D,20100826,000000,10.93,11.119,10.666,10.723,523859,0
+TBHC.US,D,20100827,000000,10.855,10.94,10.524,10.902,322204,0
+TBHC.US,D,20100830,000000,10.911,10.911,10.524,10.524,340830,0
+TBHC.US,D,20100831,000000,10.477,10.911,10.288,10.77,541343,0
+TBHC.US,D,20100901,000000,10.949,11.289,10.864,11.194,509921,0
+TBHC.US,D,20100902,000000,11.176,11.685,11.128,11.6,376453,0
+TBHC.US,D,20100903,000000,11.742,11.883,11.421,11.742,309734,0
+TBHC.US,D,20100907,000000,11.742,11.789,11.459,11.544,273087,0
+TBHC.US,D,20100908,000000,11.61,12.148,11.61,12.138,652261,0
+TBHC.US,D,20100909,000000,12.27,12.27,11.6,11.685,230129,0
+TBHC.US,D,20100910,000000,11.704,11.846,11.638,11.78,162236,0
+TBHC.US,D,20100913,000000,11.883,11.978,11.676,11.855,241555,0
+TBHC.US,D,20100914,000000,11.902,12.242,11.902,12.214,194734,0
+TBHC.US,D,20100915,000000,12.186,12.469,12.053,12.393,164798,0
+TBHC.US,D,20100916,000000,12.365,12.591,11.921,12.025,221674,0
+TBHC.US,D,20100917,000000,12.233,12.45,11.855,12.101,316774,0
+TBHC.US,D,20100920,000000,12.167,12.525,11.95,12.488,261867,0
+TBHC.US,D,20100921,000000,12.497,12.639,12.252,12.62,229327,0
+TBHC.US,D,20100922,000000,12.516,12.724,12.337,12.639,185084,0
+TBHC.US,D,20100923,000000,12.535,12.724,12.233,12.403,224433,0
+TBHC.US,D,20100924,000000,12.601,13.205,12.591,13.129,159952,0
+TBHC.US,D,20100927,000000,13.092,13.129,12.884,12.997,139434,0
+TBHC.US,D,20100928,000000,13.073,13.252,12.695,13.205,282663,0
+TBHC.US,D,20100929,000000,13.12,13.262,12.884,13.12,194010,0
+TBHC.US,D,20100930,000000,13.243,13.243,12.988,13.082,179289,0
+TBHC.US,D,20101001,000000,13.186,13.384,13.139,13.195,230430,0
+TBHC.US,D,20101004,000000,13.195,13.375,12.657,12.808,189555,0
+TBHC.US,D,20101005,000000,13.007,13.186,12.808,13.073,369710,0
+TBHC.US,D,20101006,000000,13.063,13.205,12.978,13.177,130625,0
+TBHC.US,D,20101007,000000,12.78,13.082,12.61,12.969,301353,0
+TBHC.US,D,20101008,000000,12.997,13.139,12.705,12.856,162773,0
+TBHC.US,D,20101011,000000,12.846,12.875,12.554,12.61,250531,0
+TBHC.US,D,20101012,000000,12.525,12.733,12.337,12.563,263421,0
+TBHC.US,D,20101013,000000,12.629,12.733,12.459,12.676,241695,0
+TBHC.US,D,20101014,000000,12.639,12.808,12.393,12.695,184350,0
+TBHC.US,D,20101015,000000,12.865,12.865,12.337,12.469,290191,0
+TBHC.US,D,20101018,000000,12.544,12.742,12.384,12.705,119912,0
+TBHC.US,D,20101019,000000,12.657,12.799,12.129,12.289,197405,0
+TBHC.US,D,20101020,000000,12.431,12.525,12.27,12.337,151832,0
+TBHC.US,D,20101021,000000,12.45,12.554,12.138,12.308,223685,0
+TBHC.US,D,20101022,000000,12.308,12.535,12.204,12.44,384443,0
+TBHC.US,D,20101025,000000,12.591,12.808,12.412,12.695,196716,0
+TBHC.US,D,20101026,000000,12.648,12.846,12.629,12.705,159376,0
+TBHC.US,D,20101027,000000,12.62,12.752,12.459,12.714,181808,0
+TBHC.US,D,20101028,000000,12.837,12.837,12.44,12.733,223706,0
+TBHC.US,D,20101029,000000,12.714,12.827,12.525,12.695,235763,0
+TBHC.US,D,20101101,000000,12.742,12.771,12.346,12.374,235272,0
+TBHC.US,D,20101102,000000,12.582,12.997,12.45,12.818,294111,0
+TBHC.US,D,20101103,000000,12.818,12.893,12.431,12.61,129233,0
+TBHC.US,D,20101104,000000,12.884,12.893,12.563,12.724,170483,0
+TBHC.US,D,20101105,000000,12.676,12.808,12.393,12.45,187764,0
+TBHC.US,D,20101108,000000,12.355,12.639,12.252,12.27,679635,0
+TBHC.US,D,20101109,000000,12.318,12.403,12.072,12.167,506175,0
+TBHC.US,D,20101110,000000,12.167,12.27,11.893,12.025,262486,0
+TBHC.US,D,20101111,000000,11.855,12.289,11.855,12.27,252744,0
+TBHC.US,D,20101112,000000,12.129,12.223,11.676,11.685,172103,0
+TBHC.US,D,20101115,000000,11.761,12.091,11.6,11.855,241507,0
+TBHC.US,D,20101116,000000,11.732,11.902,11.563,11.742,242309,0
+TBHC.US,D,20101117,000000,11.751,11.883,11.6,11.808,118846,0
+TBHC.US,D,20101118,000000,12.016,12.308,11.921,12.28,286826,0
+TBHC.US,D,20101119,000000,10.619,11.1,10.024,10.185,2543180,0
+TBHC.US,D,20101122,000000,10.194,10.666,10.194,10.581,725104,0
+TBHC.US,D,20101123,000000,10.411,10.93,10.402,10.93,369166,0
+TBHC.US,D,20101124,000000,11.119,11.506,11.119,11.383,387462,0
+TBHC.US,D,20101126,000000,11.327,11.572,11.157,11.317,111215,0
+TBHC.US,D,20101129,000000,11.242,11.44,11.072,11.364,351114,0
+TBHC.US,D,20101130,000000,11.204,11.393,11.204,11.289,712097,0
+TBHC.US,D,20101201,000000,11.478,11.827,11.279,11.327,341209,0
+TBHC.US,D,20101202,000000,11.327,11.421,11.157,11.327,357831,0
+TBHC.US,D,20101203,000000,11.817,13.158,11.61,13.111,1423166,0
+TBHC.US,D,20101206,000000,13.177,13.564,12.695,12.903,643758,0
+TBHC.US,D,20101207,000000,13.101,13.262,12.657,12.79,351253,0
+TBHC.US,D,20101208,000000,12.856,12.903,12.554,12.648,213796,0
+TBHC.US,D,20101209,000000,12.742,12.95,12.61,12.648,215187,0
+TBHC.US,D,20101210,000000,12.799,12.865,12.365,12.629,248427,0
+TBHC.US,D,20101213,000000,12.648,12.818,12.488,12.554,204790,0
+TBHC.US,D,20101214,000000,12.554,12.554,12.006,12.308,307726,0
+TBHC.US,D,20101215,000000,12.289,12.478,12.195,12.252,183475,0
+TBHC.US,D,20101216,000000,12.242,12.365,12.035,12.091,174571,0
+TBHC.US,D,20101217,000000,11.959,12.167,11.902,12.072,254554,0
+TBHC.US,D,20101220,000000,12.035,12.27,11.997,12.053,215264,0
+TBHC.US,D,20101221,000000,12.11,12.223,11.846,12.035,276228,0
+TBHC.US,D,20101222,000000,12.11,12.242,11.921,12.138,175188,0
+TBHC.US,D,20101223,000000,12.176,13.016,12.044,13.016,712190,0
+TBHC.US,D,20101227,000000,13.054,13.828,13.054,13.384,463532,0
+TBHC.US,D,20101228,000000,13.45,13.554,12.931,13.271,284252,0
+TBHC.US,D,20101229,000000,13.337,13.488,12.969,13.111,137309,0
+TBHC.US,D,20101230,000000,13.035,13.469,13.035,13.413,146872,0
+TBHC.US,D,20101231,000000,13.337,13.526,13.177,13.243,160398,0
+TBHC.US,D,20110103,000000,13.195,13.403,13.101,13.271,166332,0
+TBHC.US,D,20110104,000000,13.271,13.29,12.761,13.214,270664,0
+TBHC.US,D,20110105,000000,13.158,13.611,13.101,13.611,217230,0
+TBHC.US,D,20110106,000000,13.667,13.913,13.498,13.809,593192,0
+TBHC.US,D,20110107,000000,13.592,13.592,13.101,13.526,1410247,0
+TBHC.US,D,20110110,000000,13.413,13.431,13.167,13.243,127438,0
+TBHC.US,D,20110111,000000,13.214,13.299,12.969,13.177,483191,0
+TBHC.US,D,20110112,000000,13.243,13.356,13.054,13.299,221714,0
+TBHC.US,D,20110113,000000,13.252,13.913,13.129,13.856,215026,0
+TBHC.US,D,20110114,000000,13.856,13.922,13.639,13.856,197440,0
+TBHC.US,D,20110118,000000,13.715,13.922,13.564,13.894,171017,0
+TBHC.US,D,20110119,000000,13.866,13.866,13.592,13.696,276924,0
+TBHC.US,D,20110120,000000,13.592,13.79,13.422,13.441,243310,0
+TBHC.US,D,20110121,000000,13.413,13.611,13.28,13.394,142406,0
+TBHC.US,D,20110124,000000,13.384,13.488,13.28,13.413,143394,0
+TBHC.US,D,20110125,000000,13.413,13.413,12.988,13.044,131706,0
+TBHC.US,D,20110126,000000,13.139,13.252,12.922,13.158,94383,0
+TBHC.US,D,20110127,000000,13.177,13.28,12.988,13.12,90103,0
+TBHC.US,D,20110128,000000,13.054,13.101,12.648,12.724,165545,0
+TBHC.US,D,20110131,000000,12.856,12.856,12.384,12.497,134805,0
+TBHC.US,D,20110201,000000,12.62,12.912,12.488,12.912,111326,0
+TBHC.US,D,20110202,000000,12.818,13.092,12.771,12.997,139558,0
+TBHC.US,D,20110203,000000,12.96,13.082,12.61,12.988,116387,0
+TBHC.US,D,20110204,000000,12.893,12.95,12.752,12.827,139613,0
+TBHC.US,D,20110207,000000,12.865,13.262,12.705,13.233,103901,0
+TBHC.US,D,20110208,000000,13.224,13.394,13.214,13.356,95769,0
+TBHC.US,D,20110209,000000,13.28,13.347,13.205,13.271,85540,0
+TBHC.US,D,20110210,000000,13.177,13.384,13.177,13.375,64382,0
+TBHC.US,D,20110211,000000,13.299,13.752,13.233,13.724,105672,0
+TBHC.US,D,20110214,000000,13.762,14.649,13.752,14.432,265939,0
+TBHC.US,D,20110215,000000,14.347,14.725,14.168,14.574,196194,0
+TBHC.US,D,20110216,000000,14.555,14.743,14.366,14.743,139037,0
+TBHC.US,D,20110218,000000,14.951,14.961,14.762,14.857,65657,0
+TBHC.US,D,20110222,000000,14.706,14.734,14.319,14.338,167294,0
+TBHC.US,D,20110223,000000,14.375,14.375,13.686,13.885,178453,0
+TBHC.US,D,20110224,000000,13.941,14.281,13.866,14.149,98782,0
+TBHC.US,D,20110225,000000,14.187,14.507,14.102,14.507,61146,0
+TBHC.US,D,20110228,000000,14.489,14.574,14.243,14.423,101992,0
+TBHC.US,D,20110301,000000,14.498,14.498,14.102,14.158,60847,0
+TBHC.US,D,20110302,000000,14.139,14.479,14.139,14.385,85917,0
+TBHC.US,D,20110303,000000,14.356,14.63,14.338,14.63,106312,0
+TBHC.US,D,20110304,000000,14.63,14.63,14.319,14.621,110225,0
+TBHC.US,D,20110307,000000,14.621,14.687,14.47,14.574,156347,0
+TBHC.US,D,20110308,000000,14.536,15.036,14.347,14.932,127638,0
+TBHC.US,D,20110309,000000,14.923,14.998,14.432,14.47,163390,0
+TBHC.US,D,20110310,000000,14.272,14.385,13.356,13.582,687912,0
+TBHC.US,D,20110311,000000,13.564,13.8,13.403,13.743,228755,0
+TBHC.US,D,20110314,000000,13.545,13.922,13.545,13.686,216301,0
+TBHC.US,D,20110315,000000,13.582,13.752,13.403,13.667,181431,0
+TBHC.US,D,20110316,000000,13.639,13.762,13.488,13.677,92098,0
+TBHC.US,D,20110317,000000,13.847,13.903,13.413,13.479,113971,0
+TBHC.US,D,20110318,000000,13.554,13.96,13.347,13.913,229081,0
+TBHC.US,D,20110321,000000,14.064,14.13,13.752,13.885,113543,0
+TBHC.US,D,20110322,000000,13.913,13.913,13.667,13.686,86985,0
+TBHC.US,D,20110323,000000,13.63,14.054,13.479,13.979,45353,0
+TBHC.US,D,20110324,000000,14.045,14.158,13.856,14.092,55585,0
+TBHC.US,D,20110325,000000,14.026,14.385,14.026,14.328,95976,0
+TBHC.US,D,20110328,000000,14.356,14.611,14.262,14.356,87959,0
+TBHC.US,D,20110329,000000,14.328,14.517,14.205,14.489,55139,0
+TBHC.US,D,20110330,000000,14.413,14.602,14.394,14.517,75146,0
+TBHC.US,D,20110331,000000,14.441,14.611,14.319,14.574,69081,0
+TBHC.US,D,20110401,000000,14.602,14.706,14.328,14.404,60319,0
+TBHC.US,D,20110404,000000,14.574,14.583,14.215,14.319,71954,0
+TBHC.US,D,20110405,000000,14.272,14.536,13.932,14.423,78143,0
+TBHC.US,D,20110406,000000,14.517,14.706,14.404,14.555,69838,0
+TBHC.US,D,20110407,000000,14.63,14.762,14.281,14.63,62689,0
+TBHC.US,D,20110408,000000,14.725,14.8,14.196,14.234,63668,0
+TBHC.US,D,20110411,000000,14.187,14.385,14.12,14.139,69221,0
+TBHC.US,D,20110412,000000,13.979,14.328,13.941,13.969,58829,0
+TBHC.US,D,20110413,000000,14.026,14.12,13.705,14.083,76753,0
+TBHC.US,D,20110414,000000,13.969,14.102,13.781,13.866,113290,0
+TBHC.US,D,20110415,000000,13.913,14.196,13.724,14.026,128457,0
+TBHC.US,D,20110418,000000,13.809,13.866,13.554,13.696,115317,0
+TBHC.US,D,20110419,000000,13.743,13.771,13.535,13.762,83222,0
+TBHC.US,D,20110420,000000,13.998,14.177,13.781,14.177,86515,0
+TBHC.US,D,20110421,000000,14.328,14.451,14.026,14.234,55021,0
+TBHC.US,D,20110425,000000,14.092,14.215,13.96,14.092,46379,0
+TBHC.US,D,20110426,000000,14.083,14.536,13.96,14.385,81613,0
+TBHC.US,D,20110427,000000,14.47,14.564,14.102,14.498,83767,0
+TBHC.US,D,20110428,000000,14.47,14.47,14.139,14.187,51497,0
+TBHC.US,D,20110429,000000,14.328,14.328,14.102,14.243,164413,0
+TBHC.US,D,20110502,000000,14.3,14.3,13.932,14.12,80315,0
+TBHC.US,D,20110503,000000,14.092,14.253,14.007,14.205,91571,0
+TBHC.US,D,20110504,000000,14.224,14.243,13.885,14.102,156304,0
+TBHC.US,D,20110505,000000,14.064,15.064,13.818,14.668,359808,0
+TBHC.US,D,20110506,000000,14.979,15.281,14.715,14.904,191634,0
+TBHC.US,D,20110509,000000,14.847,15.102,14.847,14.961,190941,0
+TBHC.US,D,20110510,000000,15.017,15.319,14.961,15.244,229205,0
+TBHC.US,D,20110511,000000,15.244,15.244,14.715,14.923,73698,0
+TBHC.US,D,20110512,000000,14.838,15.045,14.781,14.904,65411,0
+TBHC.US,D,20110513,000000,14.913,14.942,14.536,14.555,99970,0
+TBHC.US,D,20110516,000000,14.432,14.536,13.932,13.941,154429,0
+TBHC.US,D,20110517,000000,13.903,14.149,13.809,13.96,94429,0
+TBHC.US,D,20110518,000000,13.969,14.102,13.752,13.969,113882,0
+TBHC.US,D,20110519,000000,14.187,14.187,13.743,14.111,73751,0
+TBHC.US,D,20110520,000000,12.818,12.837,12.299,12.742,850319,0
+TBHC.US,D,20110523,000000,12.422,12.422,12.148,12.308,295844,0
+TBHC.US,D,20110524,000000,12.27,12.554,12.195,12.346,224265,0
+TBHC.US,D,20110525,000000,12.299,12.648,12.214,12.374,162546,0
+TBHC.US,D,20110526,000000,12.289,12.355,12.138,12.252,152389,0
+TBHC.US,D,20110527,000000,12.289,12.403,12.176,12.318,73573,0
+TBHC.US,D,20110531,000000,12.459,12.459,12.072,12.327,224005,0
+TBHC.US,D,20110601,000000,12.261,12.374,11.61,11.638,271079,0
+TBHC.US,D,20110602,000000,11.629,11.732,10.807,11.194,540545,0
+TBHC.US,D,20110603,000000,10.977,11.421,10.949,11.327,310958,0
+TBHC.US,D,20110606,000000,11.345,11.487,11.072,11.091,183509,0
+TBHC.US,D,20110607,000000,11.251,11.44,11.166,11.185,135544,0
+TBHC.US,D,20110608,000000,11.147,11.251,10.902,10.93,135890,0
+TBHC.US,D,20110609,000000,10.996,11.176,10.93,10.968,62355,0
+TBHC.US,D,20110610,000000,10.902,11.128,10.666,10.996,172905,0
+TBHC.US,D,20110613,000000,11.053,11.11,10.864,11.015,171255,0
+TBHC.US,D,20110614,000000,11.176,11.515,11.081,11.374,72743,0
+TBHC.US,D,20110615,000000,11.355,11.383,10.59,10.949,109073,0
+TBHC.US,D,20110616,000000,10.638,11.213,10.628,11.062,91899,0
+TBHC.US,D,20110617,000000,11.072,11.478,11.072,11.27,171481,0
+TBHC.US,D,20110620,000000,11.213,11.704,11.213,11.563,99227,0
+TBHC.US,D,20110621,000000,11.704,11.978,11.61,11.789,79930,0
+TBHC.US,D,20110622,000000,11.732,11.865,11.345,11.345,82877,0
+TBHC.US,D,20110623,000000,11.204,11.666,11.11,11.638,134705,0
+TBHC.US,D,20110624,000000,11.629,11.685,11.279,11.525,614559,0
+TBHC.US,D,20110627,000000,11.553,11.723,11.393,11.468,65068,0
+TBHC.US,D,20110628,000000,11.496,11.496,11.298,11.468,113944,0
+TBHC.US,D,20110629,000000,11.544,11.544,11.185,11.317,50212,0
+TBHC.US,D,20110630,000000,11.327,11.345,11.298,11.345,72411,0
+TBHC.US,D,20110701,000000,11.317,11.657,11.185,11.534,99654,0
+TBHC.US,D,20110705,000000,11.515,11.515,11.1,11.327,176805,0
+TBHC.US,D,20110706,000000,11.279,11.345,11.119,11.289,55214,0
+TBHC.US,D,20110707,000000,11.421,11.742,11.383,11.723,138624,0
+TBHC.US,D,20110708,000000,11.572,11.714,11.402,11.496,566870,0
+TBHC.US,D,20110711,000000,11.138,11.496,11.128,11.213,110723,0
+TBHC.US,D,20110712,000000,11.194,11.279,10.77,10.845,196850,0
+TBHC.US,D,20110713,000000,10.94,11.138,10.864,10.977,113938,0
+TBHC.US,D,20110714,000000,10.968,10.968,10.666,10.732,310249,0
+TBHC.US,D,20110715,000000,10.76,10.826,10.524,10.741,189915,0
+TBHC.US,D,20110718,000000,10.694,10.76,10.468,10.609,164486,0
+TBHC.US,D,20110719,000000,10.666,10.845,10.392,10.76,249211,0
+TBHC.US,D,20110720,000000,10.76,11.034,10.619,10.638,64506,0
+TBHC.US,D,20110721,000000,10.694,10.798,10.628,10.723,280553,0
+TBHC.US,D,20110722,000000,10.732,10.902,10.562,10.571,81973,0
+TBHC.US,D,20110725,000000,10.43,10.609,10.43,10.534,105127,0
+TBHC.US,D,20110726,000000,10.505,10.76,10.505,10.543,46795,0
+TBHC.US,D,20110727,000000,10.505,10.524,10.241,10.402,113462,0
+TBHC.US,D,20110728,000000,10.477,10.647,10.26,10.298,51595,0
+TBHC.US,D,20110729,000000,10.392,10.487,10.015,10.185,82258,0
+TBHC.US,D,20110801,000000,10.279,10.279,10.005,10.043,122781,0
+TBHC.US,D,20110802,000000,9.996,10.005,9.769,9.798,176260,0
+TBHC.US,D,20110803,000000,9.92,10.128,9.543,9.892,130269,0
+TBHC.US,D,20110804,000000,9.713,9.977,9.4577,9.4577,138128,0
+TBHC.US,D,20110805,000000,9.543,9.58,8.5705,9.2312,225744,0
+TBHC.US,D,20110808,000000,9.1274,9.2689,8.2967,8.2967,258375,0
+TBHC.US,D,20110809,000000,8.6648,8.9952,8.023,8.8819,304066,0
+TBHC.US,D,20110810,000000,8.5705,8.6554,8.0891,8.1363,250446,0
+TBHC.US,D,20110811,000000,8.3817,8.7876,8.1552,8.6365,289253,0
+TBHC.US,D,20110812,000000,8.7592,8.948,8.3439,8.4855,142250,0
+TBHC.US,D,20110815,000000,8.5988,8.8347,8.4666,8.8253,62571,0
+TBHC.US,D,20110816,000000,8.7026,8.8347,8.4855,8.6271,163025,0
+TBHC.US,D,20110817,000000,8.6271,8.7026,8.1929,8.3628,352460,0
+TBHC.US,D,20110818,000000,8.1174,8.1552,7.872,7.8909,203182,0
+TBHC.US,D,20110819,000000,7.4189,8.5516,7.2585,8.3251,502474,0
+TBHC.US,D,20110822,000000,8.5327,8.646,8.1457,8.2873,198018,0
+TBHC.US,D,20110823,000000,8.3534,8.4383,8.0702,8.1929,264559,0
+TBHC.US,D,20110824,000000,8.1835,8.7026,8.0608,8.561,234273,0
+TBHC.US,D,20110825,000000,8.4006,8.6648,8.3628,8.4572,172321,0
+TBHC.US,D,20110826,000000,8.2873,8.8631,8.2779,8.8631,167347,0
+TBHC.US,D,20110829,000000,8.9763,9.3444,8.9763,9.3256,123291,0
+TBHC.US,D,20110830,000000,9.2689,9.2689,8.7498,8.797,502608,0
+TBHC.US,D,20110831,000000,8.8725,9.1274,8.5893,8.7404,185778,0
+TBHC.US,D,20110901,000000,8.7498,9.1745,8.4949,8.5705,194958,0
+TBHC.US,D,20110902,000000,8.6177,8.6177,8.3345,8.41,122167,0
+TBHC.US,D,20110906,000000,8.3345,8.948,8.1174,8.6837,203987,0
+TBHC.US,D,20110907,000000,8.8725,9.0896,8.6648,9.0613,147049,0
+TBHC.US,D,20110908,000000,8.9669,9.1085,8.712,8.7592,117007,0
+TBHC.US,D,20110909,000000,8.646,8.646,8.3439,8.4949,266896,0
+TBHC.US,D,20110912,000000,8.6554,9.1462,8.3251,9.1179,147577,0
+TBHC.US,D,20110913,000000,9.1179,9.2312,8.948,9.0613,156547,0
+TBHC.US,D,20110914,000000,9.1462,9.2501,8.948,9.1179,99784,0
+TBHC.US,D,20110915,000000,9.2029,9.2029,8.9858,9.0613,120851,0
+TBHC.US,D,20110916,000000,9.1557,9.3728,9.0802,9.1557,262555,0
+TBHC.US,D,20110919,000000,9.0235,9.1274,8.6932,8.948,90845,0
+TBHC.US,D,20110920,000000,8.9858,9.1745,8.5893,8.6082,132296,0
+TBHC.US,D,20110921,000000,8.7876,8.9103,8.4006,8.4289,122482,0
+TBHC.US,D,20110922,000000,8.259,8.4855,7.9947,8.4194,253778,0
+TBHC.US,D,20110923,000000,8.5893,8.9669,8.4289,8.8159,93452,0
+TBHC.US,D,20110926,000000,8.9103,9.0518,8.646,9.0424,115700,0
+TBHC.US,D,20110927,000000,9.2595,9.3161,8.8347,8.9386,167863,0
+TBHC.US,D,20110928,000000,8.9386,9.0046,8.6743,8.7404,114508,0
+TBHC.US,D,20110929,000000,8.9952,9.184,8.6648,9.033,209718,0
+TBHC.US,D,20110930,000000,8.8725,9.0518,8.6271,8.6554,167854,0
+TBHC.US,D,20111003,000000,8.5799,8.6743,8.2779,8.3251,207629,0
+TBHC.US,D,20111004,000000,8.0796,9.0046,8.0702,8.9763,222663,0
+TBHC.US,D,20111005,000000,8.9575,9.2406,8.8347,8.9669,152275,0
+TBHC.US,D,20111006,000000,8.9197,9.1462,8.8064,8.8819,346108,0
+TBHC.US,D,20111007,000000,8.9575,9.4483,8.8725,9.2689,181049,0
+TBHC.US,D,20111010,000000,9.58,9.675,9.4294,9.628,161398,0
+TBHC.US,D,20111011,000000,9.675,9.901,9.543,9.854,101856,0
+TBHC.US,D,20111012,000000,9.911,9.911,9.637,9.779,167465,0
+TBHC.US,D,20111013,000000,9.731,9.882,9.675,9.798,105482,0
+TBHC.US,D,20111014,000000,9.892,10.033,9.722,9.807,156797,0
+TBHC.US,D,20111017,000000,9.609,9.722,9.3822,9.4766,146820,0
+TBHC.US,D,20111018,000000,9.514,9.788,9.3633,9.665,281339,0
+TBHC.US,D,20111019,000000,9.665,9.722,9.486,9.524,72083,0
+TBHC.US,D,20111020,000000,9.486,9.694,9.42,9.543,107541,0
+TBHC.US,D,20111021,000000,9.731,10.373,9.552,10.241,205694,0
+TBHC.US,D,20111024,000000,10.269,10.675,10.033,10.553,213773,0
+TBHC.US,D,20111025,000000,10.487,10.524,10.392,10.43,187644,0
+TBHC.US,D,20111026,000000,10.609,10.619,10.336,10.411,150127,0
+TBHC.US,D,20111027,000000,10.76,10.949,10.515,10.883,486190,0
+TBHC.US,D,20111028,000000,10.826,10.968,10.675,10.685,176260,0
+TBHC.US,D,20111031,000000,10.515,10.732,10.496,10.609,177957,0
+TBHC.US,D,20111101,000000,10.175,10.487,10.175,10.298,116076,0
+TBHC.US,D,20111102,000000,10.477,10.675,10.439,10.619,143966,0
+TBHC.US,D,20111103,000000,10.836,11.043,10.439,10.817,145783,0
+TBHC.US,D,20111104,000000,11.308,11.581,11.138,11.553,282756,0
+TBHC.US,D,20111107,000000,11.563,11.855,11.44,11.676,134391,0
+TBHC.US,D,20111108,000000,11.799,12.261,11.44,12.223,319335,0
+TBHC.US,D,20111109,000000,11.6,12.214,11.6,11.714,152956,0
+TBHC.US,D,20111110,000000,11.902,11.921,11.563,11.704,101325,0
+TBHC.US,D,20111111,000000,11.846,12.223,11.846,12.035,179601,0
+TBHC.US,D,20111114,000000,11.931,12.601,11.931,12.393,194549,0
+TBHC.US,D,20111115,000000,12.44,12.488,12.204,12.318,226067,0
+TBHC.US,D,20111116,000000,12.299,12.535,12.138,12.346,228295,0
+TBHC.US,D,20111117,000000,12.337,12.724,12.27,12.657,290215,0
+TBHC.US,D,20111118,000000,12.337,12.742,11.817,11.968,218370,0
+TBHC.US,D,20111121,000000,11.751,11.968,11.383,11.714,161216,0
+TBHC.US,D,20111122,000000,11.789,11.799,11.317,11.402,76477,0
+TBHC.US,D,20111123,000000,11.327,11.515,11.176,11.44,109024,0
+TBHC.US,D,20111125,000000,11.412,11.544,11.053,11.053,66961,0
+TBHC.US,D,20111128,000000,11.298,11.393,11.006,11.176,164285,0
+TBHC.US,D,20111129,000000,11.204,11.308,11.072,11.157,186288,0
+TBHC.US,D,20111130,000000,11.619,11.799,11.496,11.77,279407,0
+TBHC.US,D,20111201,000000,11.77,11.846,11.676,11.704,117400,0
+TBHC.US,D,20111202,000000,11.827,11.931,11.799,11.836,124790,0
+TBHC.US,D,20111205,000000,11.987,12.035,11.865,11.987,206791,0
+TBHC.US,D,20111206,000000,11.931,12.053,11.704,11.77,237292,0
+TBHC.US,D,20111207,000000,11.638,11.912,11.515,11.723,182999,0
+TBHC.US,D,20111208,000000,11.629,11.704,11.393,11.402,160080,0
+TBHC.US,D,20111209,000000,11.421,11.629,11.374,11.515,205995,0
+TBHC.US,D,20111212,000000,11.327,11.43,10.855,11.317,247017,0
+TBHC.US,D,20111213,000000,11.402,11.581,10.949,10.987,214993,0
+TBHC.US,D,20111214,000000,10.647,11.015,10.647,10.977,354317,0
+TBHC.US,D,20111215,000000,11.138,11.289,10.968,11.232,223616,0
+TBHC.US,D,20111216,000000,11.289,11.799,11.204,11.751,449043,0
+TBHC.US,D,20111219,000000,11.893,12.27,11.648,11.695,229902,0
+TBHC.US,D,20111220,000000,11.874,12.299,11.874,12.176,234607,0
+TBHC.US,D,20111221,000000,11.865,12.223,11.865,12.044,167799,0
+TBHC.US,D,20111222,000000,12.063,12.365,11.921,12.27,292939,0
+TBHC.US,D,20111223,000000,12.318,12.412,12.233,12.337,218343,0
+TBHC.US,D,20111227,000000,12.299,12.941,12.223,12.837,254954,0
+TBHC.US,D,20111228,000000,12.78,12.79,12.601,12.695,216178,0
+TBHC.US,D,20111229,000000,12.686,12.714,12.506,12.591,290241,0
+TBHC.US,D,20111230,000000,12.563,12.771,12.478,12.554,172004,0
+TBHC.US,D,20120103,000000,12.818,12.95,12.535,12.61,163693,0
+TBHC.US,D,20120104,000000,12.639,12.846,12.506,12.686,168573,0
+TBHC.US,D,20120105,000000,12.648,13.148,11.846,13.111,179680,0
+TBHC.US,D,20120106,000000,13.063,13.148,12.157,12.912,111073,0
+TBHC.US,D,20120109,000000,12.922,13.12,12.686,13.082,232663,0
+TBHC.US,D,20120110,000000,13.205,13.214,12.997,13.158,311129,0
+TBHC.US,D,20120111,000000,13.082,13.337,12.969,13.195,122366,0
+TBHC.US,D,20120112,000000,13.073,13.299,12.865,13.243,174471,0
+TBHC.US,D,20120113,000000,13.167,13.535,13.12,13.252,119464,0
+TBHC.US,D,20120117,000000,13.611,13.63,13.318,13.384,104761,0
+TBHC.US,D,20120118,000000,13.394,13.752,13.394,13.752,76495,0
+TBHC.US,D,20120119,000000,13.573,13.988,13.413,13.441,92411,0
+TBHC.US,D,20120120,000000,13.507,13.686,13.243,13.365,75288,0
+TBHC.US,D,20120123,000000,13.365,13.677,13.158,13.469,94552,0
+TBHC.US,D,20120124,000000,13.394,13.705,13.365,13.686,110891,0
+TBHC.US,D,20120125,000000,13.686,13.828,13.592,13.62,98610,0
+TBHC.US,D,20120126,000000,13.667,13.667,13.016,13.233,136637,0
+TBHC.US,D,20120127,000000,13.337,13.516,13.054,13.488,70591,0
+TBHC.US,D,20120130,000000,13.356,13.658,13.356,13.554,130710,0
+TBHC.US,D,20120131,000000,13.535,14.177,13.535,14.149,202453,0
+TBHC.US,D,20120201,000000,14.253,14.743,14.102,14.394,204229,0
+TBHC.US,D,20120202,000000,14.441,15.895,14.187,15.65,428179,0
+TBHC.US,D,20120203,000000,15.971,16.282,15.819,16.093,196372,0
+TBHC.US,D,20120206,000000,16.065,16.065,15.735,15.838,90825,0
+TBHC.US,D,20120207,000000,15.735,15.848,15.451,15.574,373091,0
+TBHC.US,D,20120208,000000,15.631,15.999,15.451,15.857,135672,0
+TBHC.US,D,20120209,000000,15.801,15.914,15.31,15.404,81299,0
+TBHC.US,D,20120210,000000,15.329,15.489,15.206,15.385,64601,0
+TBHC.US,D,20120213,000000,15.451,15.961,15.451,15.961,70058,0
+TBHC.US,D,20120214,000000,15.763,15.848,15.395,15.565,112611,0
+TBHC.US,D,20120215,000000,15.536,15.536,14.979,14.979,114352,0
+TBHC.US,D,20120216,000000,15.055,15.442,14.961,15.404,84663,0
+TBHC.US,D,20120217,000000,15.395,15.744,15.31,15.357,132124,0
+TBHC.US,D,20120221,000000,15.338,15.423,15.159,15.31,68793,0
+TBHC.US,D,20120222,000000,15.253,15.281,14.8,14.951,53698,0
+TBHC.US,D,20120223,000000,14.97,15.527,14.923,15.432,57441,0
+TBHC.US,D,20120224,000000,15.385,15.385,14.97,15.045,44030,0
+TBHC.US,D,20120227,000000,14.876,15.121,14.734,15.045,39451,0
+TBHC.US,D,20120228,000000,15.074,15.64,14.894,15.508,117719,0
+TBHC.US,D,20120229,000000,15.546,15.574,14.979,15.055,131555,0
+TBHC.US,D,20120301,000000,15.263,15.659,15.14,15.527,121069,0
+TBHC.US,D,20120302,000000,15.499,15.508,14.979,15.168,152356,0
+TBHC.US,D,20120305,000000,15.168,15.555,15.102,15.451,144168,0
+TBHC.US,D,20120306,000000,15.291,15.621,15.083,15.366,123654,0
+TBHC.US,D,20120307,000000,15.442,16.197,15.395,15.857,296858,0
+TBHC.US,D,20120308,000000,14.885,15.263,14.243,15.017,328695,0
+TBHC.US,D,20120309,000000,15.055,16.14,15.055,15.999,178127,0
+TBHC.US,D,20120312,000000,15.942,16.103,15.763,16.027,144606,0
+TBHC.US,D,20120313,000000,16.046,16.395,15.98,16.31,223771,0
+TBHC.US,D,20120314,000000,16.291,16.329,16.055,16.244,144377,0
+TBHC.US,D,20120315,000000,16.329,16.442,16.027,16.291,173348,0
+TBHC.US,D,20120316,000000,16.301,16.348,16.065,16.178,121315,0
+TBHC.US,D,20120319,000000,16.188,16.339,16.046,16.225,164513,0
+TBHC.US,D,20120320,000000,16.074,16.32,16.037,16.074,100525,0
+TBHC.US,D,20120321,000000,16.093,16.282,16.046,16.084,63122,0
+TBHC.US,D,20120322,000000,16.037,16.15,15.829,16.112,49557,0
+TBHC.US,D,20120323,000000,16.103,16.159,15.81,16.093,70011,0
+TBHC.US,D,20120326,000000,16.244,16.273,16.008,16.074,99954,0
+TBHC.US,D,20120327,000000,16.008,16.216,15.904,15.999,64519,0
+TBHC.US,D,20120328,000000,15.829,15.98,15.527,15.763,108276,0
+TBHC.US,D,20120329,000000,15.584,15.687,15.263,15.442,52397,0
+TBHC.US,D,20120330,000000,15.414,15.56,15.131,15.272,160936,0
+TBHC.US,D,20120402,000000,15.366,15.819,15.102,15.819,140317,0
+TBHC.US,D,20120403,000000,15.725,15.961,15.272,15.366,72824,0
+TBHC.US,D,20120404,000000,15.168,15.329,15.074,15.112,148675,0
+TBHC.US,D,20120405,000000,15.112,15.612,15.112,15.376,49230,0
+TBHC.US,D,20120409,000000,15.102,15.414,15.036,15.197,61563,0
+TBHC.US,D,20120410,000000,15.102,15.159,14.187,14.224,124435,0
+TBHC.US,D,20120411,000000,14.319,14.441,13.969,14.168,82153,0
+TBHC.US,D,20120412,000000,14.149,14.205,13.866,13.894,75186,0
+TBHC.US,D,20120413,000000,13.847,13.885,13.498,13.516,62113,0
+TBHC.US,D,20120416,000000,13.554,13.734,13.422,13.611,158576,0
+TBHC.US,D,20120417,000000,13.771,14.036,13.724,13.866,84419,0
+TBHC.US,D,20120418,000000,13.818,13.818,13.554,13.639,75779,0
+TBHC.US,D,20120419,000000,13.686,13.743,13.347,13.365,311766,0
+TBHC.US,D,20120420,000000,13.582,13.639,13.177,13.177,114284,0
+TBHC.US,D,20120423,000000,13.007,13.007,12.629,12.752,134252,0
+TBHC.US,D,20120424,000000,12.78,13.082,12.648,12.997,136909,0
+TBHC.US,D,20120425,000000,13.148,13.318,12.799,12.988,151241,0
+TBHC.US,D,20120426,000000,12.941,13.356,12.941,13.318,73846,0
+TBHC.US,D,20120427,000000,13.318,14.073,13.318,14.007,78428,0
+TBHC.US,D,20120430,000000,14.007,14.12,13.781,13.818,65397,0
+TBHC.US,D,20120501,000000,13.847,14.158,13.337,13.365,121187,0
+TBHC.US,D,20120502,000000,13.243,13.837,13.224,13.262,114653,0
+TBHC.US,D,20120503,000000,13.271,13.309,12.78,12.875,110969,0
+TBHC.US,D,20120504,000000,12.856,12.856,12.308,12.337,134744,0
+TBHC.US,D,20120507,000000,12.337,12.912,12.195,12.695,106945,0
+TBHC.US,D,20120508,000000,12.591,12.742,12.289,12.544,131660,0
+TBHC.US,D,20120509,000000,12.459,13.073,12.28,12.912,99268,0
+TBHC.US,D,20120510,000000,12.978,12.978,12.403,12.601,113767,0
+TBHC.US,D,20120511,000000,12.506,12.78,12.365,12.45,115846,0
+TBHC.US,D,20120514,000000,12.299,12.506,12.157,12.252,204871,0
+TBHC.US,D,20120515,000000,12.233,12.355,11.912,11.95,142324,0
+TBHC.US,D,20120516,000000,12.006,12.96,12.006,12.761,121616,0
+TBHC.US,D,20120517,000000,12.733,12.865,12.119,12.129,103516,0
+TBHC.US,D,20120518,000000,11.468,11.544,9.533,10.062,300880,0
+TBHC.US,D,20120521,000000,10.062,10.137,9.59,9.939,198850,0
+TBHC.US,D,20120522,000000,9.977,10.043,9.42,9.4388,211389,0
+TBHC.US,D,20120523,000000,9.3822,9.694,9.2595,9.637,221169,0
+TBHC.US,D,20120524,000000,9.684,9.93,9.618,9.76,103803,0
+TBHC.US,D,20120525,000000,9.788,9.92,9.628,9.75,113983,0
+TBHC.US,D,20120529,000000,9.835,10.251,9.599,10.175,105818,0
+TBHC.US,D,20120530,000000,10.062,10.42,10.052,10.317,105593,0
+TBHC.US,D,20120531,000000,10.345,10.477,9.996,10.232,123533,0
+TBHC.US,D,20120601,000000,10.147,10.307,9.845,9.958,107142,0
+TBHC.US,D,20120604,000000,9.986,10.279,9.826,10.213,89797,0
+TBHC.US,D,20120605,000000,10.147,10.59,10.147,10.269,88517,0
+TBHC.US,D,20120606,000000,10.326,11.081,10.326,11.043,152712,0
+TBHC.US,D,20120607,000000,11.223,11.232,10.609,10.666,132605,0
+TBHC.US,D,20120608,000000,10.609,11.128,10.411,10.779,144193,0
+TBHC.US,D,20120611,000000,10.977,10.977,10.222,10.251,112821,0
+TBHC.US,D,20120612,000000,10.307,11.015,10.241,10.996,117488,0
+TBHC.US,D,20120613,000000,10.949,11.006,10.354,10.458,128701,0
+TBHC.US,D,20120614,000000,10.496,11.581,10.156,11.138,178506,0
+TBHC.US,D,20120615,000000,11.138,11.185,10.911,11.166,160664,0
+TBHC.US,D,20120618,000000,11.034,11.194,10.817,11.072,116191,0
+TBHC.US,D,20120619,000000,11.091,11.364,11.025,11.128,176171,0
+TBHC.US,D,20120620,000000,11.081,11.619,11.062,11.421,104928,0
+TBHC.US,D,20120621,000000,11.374,11.43,10.902,11.062,112313,0
+TBHC.US,D,20120622,000000,11.176,11.374,11.1,11.242,231144,0
+TBHC.US,D,20120625,000000,11.053,11.279,10.921,11.11,77805,0
+TBHC.US,D,20120626,000000,11.157,11.336,11.006,11.176,93319,0
+TBHC.US,D,20120627,000000,11.223,11.308,11.072,11.27,93619,0
+TBHC.US,D,20120628,000000,11.138,11.242,10.336,10.581,96883,0
+TBHC.US,D,20120629,000000,10.817,10.817,10.411,10.619,79874,0
+TBHC.US,D,20120702,000000,10.656,10.807,10.487,10.647,78330,0
+TBHC.US,D,20120703,000000,10.647,10.968,10.647,10.902,51820,0
+TBHC.US,D,20120705,000000,10.921,11.251,10.826,11.081,50011,0
+TBHC.US,D,20120706,000000,11.081,11.194,10.817,10.845,69512,0
+TBHC.US,D,20120709,000000,10.836,10.855,9.911,10.232,286163,0
+TBHC.US,D,20120710,000000,10.298,10.59,10.251,10.307,79493,0
+TBHC.US,D,20120711,000000,10.26,10.26,9.779,9.854,80672,0
+TBHC.US,D,20120712,000000,9.76,10.26,9.75,10.147,55629,0
+TBHC.US,D,20120713,000000,10.194,10.515,10.194,10.345,42475,0
+TBHC.US,D,20120716,000000,10.279,10.458,10.033,10.147,22460,0
+TBHC.US,D,20120717,000000,10.062,10.175,9.779,10.033,34024,0
+TBHC.US,D,20120718,000000,9.986,10.392,9.986,10.166,42912,0
+TBHC.US,D,20120719,000000,10.279,10.364,9.722,10.024,56232,0
+TBHC.US,D,20120720,000000,9.901,10.062,9.769,9.798,78127,0
+TBHC.US,D,20120723,000000,9.665,10.137,9.646,10.09,75353,0
+TBHC.US,D,20120724,000000,10.081,10.288,10.052,10.26,62207,0
+TBHC.US,D,20120725,000000,10.307,10.496,10.213,10.298,108262,0
+TBHC.US,D,20120726,000000,10.468,10.468,10.043,10.175,129247,0
+TBHC.US,D,20120727,000000,10.251,10.449,10.109,10.364,114908,0
+TBHC.US,D,20120730,000000,10.364,10.383,10.194,10.269,37456,0
+TBHC.US,D,20120731,000000,10.194,10.345,10.137,10.203,41336,0
+TBHC.US,D,20120801,000000,10.1,10.251,9.609,9.637,67370,0
+TBHC.US,D,20120802,000000,9.562,10.194,9.562,10.118,42776,0
+TBHC.US,D,20120803,000000,10.336,10.43,10.128,10.241,51131,0
+TBHC.US,D,20120806,000000,10.222,10.354,9.76,9.854,51015,0
+TBHC.US,D,20120807,000000,9.949,10.232,9.939,10.015,50748,0
+TBHC.US,D,20120808,000000,9.967,10.251,9.958,9.967,42767,0
+TBHC.US,D,20120809,000000,10.005,10.005,9.798,9.901,46139,0
+TBHC.US,D,20120810,000000,9.892,9.967,9.788,9.901,57572,0
+TBHC.US,D,20120813,000000,9.92,10.005,9.552,9.684,80544,0
+TBHC.US,D,20120814,000000,9.769,9.816,9.571,9.656,134900,0
+TBHC.US,D,20120815,000000,9.628,10.383,9.628,10.373,171183,0
+TBHC.US,D,20120816,000000,10.326,10.373,10.137,10.241,70739,0
+TBHC.US,D,20120817,000000,9.741,9.741,9.2029,9.3633,184447,0
+TBHC.US,D,20120820,000000,9.3161,9.505,9.0613,9.3303,135538,0
+TBHC.US,D,20120821,000000,9.3444,9.4955,8.8442,8.9291,175508,0
+TBHC.US,D,20120822,000000,8.9291,8.9291,8.4761,8.4949,149453,0
+TBHC.US,D,20120823,000000,8.4855,8.5138,8.023,8.1174,1328746,0
+TBHC.US,D,20120824,000000,8.108,8.3722,8.108,8.2212,798743,0
+TBHC.US,D,20120827,000000,8.2684,8.5233,8.2118,8.4761,227524,0
+TBHC.US,D,20120828,000000,8.4949,8.9386,8.4006,8.8725,271374,0
+TBHC.US,D,20120829,000000,8.9291,9.1179,8.8159,8.9386,151689,0
+TBHC.US,D,20120830,000000,8.9197,9.1085,8.6837,9.0235,129350,0
+TBHC.US,D,20120831,000000,9.1085,9.1651,8.8819,9.1557,196720,0
+TBHC.US,D,20120904,000000,9.1745,9.2312,9.0141,9.1745,131150,0
+TBHC.US,D,20120905,000000,9.2029,9.3444,9.1557,9.2501,150664,0
+TBHC.US,D,20120906,000000,9.3444,9.524,9.033,9.1557,168184,0
+TBHC.US,D,20120907,000000,9.2029,9.2217,8.9763,9.1274,118321,0
+TBHC.US,D,20120910,000000,9.1368,9.2406,9.0235,9.0613,217682,0
+TBHC.US,D,20120911,000000,9.0896,9.3444,9.0141,9.2784,131187,0
+TBHC.US,D,20120912,000000,9.335,9.3633,9.2406,9.2973,84374,0
+TBHC.US,D,20120913,000000,9.2878,9.882,9.2595,9.713,251403,0
+TBHC.US,D,20120914,000000,9.684,9.722,9.4766,9.505,74839,0
+TBHC.US,D,20120917,000000,9.4483,9.656,9.42,9.4955,54244,0
+TBHC.US,D,20120918,000000,9.4955,9.514,9.1745,9.4011,162232,0
+TBHC.US,D,20120919,000000,9.4388,9.609,9.4294,9.4388,96622,0
+TBHC.US,D,20120920,000000,9.3728,9.722,9.2878,9.694,105713,0
+TBHC.US,D,20120921,000000,9.741,9.911,9.4341,9.4766,217828,0
+TBHC.US,D,20120924,000000,9.4671,9.675,9.3067,9.656,77950,0
+TBHC.US,D,20120925,000000,9.731,9.731,9.4294,9.4577,96981,0
+TBHC.US,D,20120926,000000,9.524,9.552,9.3161,9.486,93568,0
+TBHC.US,D,20120927,000000,9.571,9.609,9.4247,9.4483,62867,0
+TBHC.US,D,20120928,000000,9.3822,9.4671,9.2878,9.3728,39243,0
+TBHC.US,D,20121001,000000,9.4766,9.571,9.2784,9.4766,62996,0
+TBHC.US,D,20121002,000000,9.524,9.524,9.2784,9.4577,61744,0
+TBHC.US,D,20121003,000000,9.4294,9.741,9.3444,9.571,54694,0
+TBHC.US,D,20121004,000000,9.59,9.826,9.4483,9.741,94354,0
+TBHC.US,D,20121005,000000,9.807,9.958,9.798,9.939,75507,0
+TBHC.US,D,20121008,000000,9.92,10.09,9.826,9.92,81680,0
+TBHC.US,D,20121009,000000,9.986,9.986,9.779,9.864,54504,0
+TBHC.US,D,20121010,000000,9.911,9.939,9.788,9.854,57531,0
+TBHC.US,D,20121011,000000,9.977,10.015,9.816,9.845,59552,0
+TBHC.US,D,20121012,000000,9.892,9.892,9.4105,9.4955,39477,0
+TBHC.US,D,20121015,000000,9.505,9.713,9.4105,9.703,90781,0
+TBHC.US,D,20121016,000000,9.798,9.977,9.533,9.665,46596,0
+TBHC.US,D,20121017,000000,9.656,9.75,9.533,9.562,50737,0
+TBHC.US,D,20121018,000000,9.552,9.609,9.4105,9.4388,53088,0
+TBHC.US,D,20121019,000000,9.3822,9.4671,9.2595,9.4388,77225,0
+TBHC.US,D,20121022,000000,9.4388,9.533,9.2217,9.2501,34775,0
+TBHC.US,D,20121023,000000,9.1651,9.1745,8.9763,9.0802,41838,0
+TBHC.US,D,20121024,000000,9.0896,9.0896,8.9669,9.0141,29442,0
+TBHC.US,D,20121025,000000,9.0896,9.0896,8.8914,9.0046,44910,0
+TBHC.US,D,20121026,000000,9.0235,9.0613,8.9494,8.9669,23844,0
+TBHC.US,D,20121031,000000,9.0424,9.0896,8.8347,9.0518,25275,0
+TBHC.US,D,20121101,000000,9.0896,9.1934,8.8914,9.1179,81472,0
+TBHC.US,D,20121102,000000,9.1274,9.1274,8.9669,9.0141,44679,0
+TBHC.US,D,20121105,000000,8.9858,9.419,8.9858,9.335,48934,0
+TBHC.US,D,20121106,000000,9.3539,9.3539,9.0896,9.1745,38693,0
+TBHC.US,D,20121107,000000,9.1179,9.1557,8.9669,9.0518,74415,0
+TBHC.US,D,20121108,000000,9.0141,9.0802,8.9669,9.0141,51240,0
+TBHC.US,D,20121109,000000,8.9386,9.1557,8.8486,8.9291,60372,0
+TBHC.US,D,20121112,000000,8.9858,8.9858,8.561,8.6932,46997,0
+TBHC.US,D,20121113,000000,8.5705,8.9291,8.5705,8.7592,36399,0
+TBHC.US,D,20121114,000000,8.7592,8.9386,8.5893,8.6177,59213,0
+TBHC.US,D,20121115,000000,8.6271,8.6271,8.174,8.3817,92714,0
+TBHC.US,D,20121116,000000,8.4761,8.4949,8.2401,8.2779,68441,0
+TBHC.US,D,20121119,000000,8.3911,8.5893,8.2873,8.4761,52858,0
+TBHC.US,D,20121120,000000,7.9664,8.8631,7.7965,8.5233,142297,0
+TBHC.US,D,20121121,000000,8.4949,8.6082,8.4006,8.4949,67336,0
+TBHC.US,D,20121123,000000,8.5705,8.5705,8.4006,8.4855,37931,0
+TBHC.US,D,20121126,000000,8.4572,8.5232,8.174,8.2779,93851,0
+TBHC.US,D,20121127,000000,8.3062,8.5138,8.2779,8.3251,71330,0
+TBHC.US,D,20121128,000000,8.3062,8.41,8.2344,8.3156,67564,0
+TBHC.US,D,20121129,000000,8.4006,8.4666,8.209,8.3817,103915,0
+TBHC.US,D,20121130,000000,8.4194,8.6932,8.3628,8.5799,79069,0
+TBHC.US,D,20121203,000000,8.7404,8.7687,8.4383,8.7215,60204,0
+TBHC.US,D,20121204,000000,8.7687,8.948,8.5705,8.7309,62509,0
+TBHC.US,D,20121205,000000,8.797,8.9386,8.6743,8.8622,80281,0
+TBHC.US,D,20121206,000000,8.9008,9.1651,8.6743,9.0424,69927,0
+TBHC.US,D,20121207,000000,8.9858,9.1085,8.5044,8.5799,60658,0
+TBHC.US,D,20121210,000000,8.5705,8.7876,8.3439,8.4572,48812,0
+TBHC.US,D,20121211,000000,8.6648,8.6932,8.5044,8.5421,39835,0
+TBHC.US,D,20121212,000000,8.5799,8.7687,8.5799,8.646,76911,0
+TBHC.US,D,20121213,000000,8.6932,8.8442,8.6932,8.7309,63142,0
+TBHC.US,D,20121214,000000,8.6837,9.2312,8.6837,9.099,410557,0
+TBHC.US,D,20121217,000000,9.1179,9.2123,9.033,9.1368,46695,0
+TBHC.US,D,20121218,000000,9.1274,9.656,9.099,9.59,79689,0
+TBHC.US,D,20121219,000000,9.618,9.949,9.505,9.882,56131,0
+TBHC.US,D,20121220,000000,9.864,10.302,9.718,10.269,228557,0
+TBHC.US,D,20121221,000000,10.185,10.449,9.779,10.42,392835,0
+TBHC.US,D,20121224,000000,10.704,10.902,9.3916,10.307,40790,0
+TBHC.US,D,20121226,000000,10.345,10.364,9.75,9.845,74394,0
+TBHC.US,D,20121227,000000,9.552,9.958,9.3728,9.92,122454,0
+TBHC.US,D,20121228,000000,9.911,10.156,9.722,10.043,69986,0
+TBHC.US,D,20121231,000000,9.996,10.213,9.93,9.996,83682,0
+TBHC.US,D,20130102,000000,10.194,10.383,10.147,10.345,97563,0
+TBHC.US,D,20130103,000000,10.336,10.392,10.166,10.383,80730,0
+TBHC.US,D,20130104,000000,10.43,10.43,10.033,10.052,86723,0
+TBHC.US,D,20130107,000000,9.977,10.241,9.845,10.203,77600,0
+TBHC.US,D,20130108,000000,10.185,10.222,9.958,10.043,84202,0
+TBHC.US,D,20130109,000000,10.1,10.26,10.052,10.232,72415,0
+TBHC.US,D,20130110,000000,10.241,10.364,10.156,10.298,68583,0
+TBHC.US,D,20130111,000000,10.336,10.345,10.203,10.288,27545,0
+TBHC.US,D,20130114,000000,10.232,10.241,9.854,9.939,58787,0
+TBHC.US,D,20130115,000000,9.939,10.109,9.854,9.93,77067,0
+TBHC.US,D,20130116,000000,9.911,9.939,9.826,9.892,110915,0
+TBHC.US,D,20130117,000000,9.892,9.977,9.835,9.911,223028,0
+TBHC.US,D,20130118,000000,9.911,9.958,9.845,9.901,138983,0
+TBHC.US,D,20130122,000000,9.958,9.958,9.835,9.911,93809,0
+TBHC.US,D,20130123,000000,9.977,9.977,9.854,9.911,203667,0
+TBHC.US,D,20130124,000000,9.901,10.057,9.845,9.911,164161,0
+TBHC.US,D,20130125,000000,9.911,10.185,9.865,10.024,121412,0
+TBHC.US,D,20130128,000000,10.062,10.194,9.845,10.1,77875,0
+TBHC.US,D,20130129,000000,10.062,10.251,9.864,10.203,160864,0
+TBHC.US,D,20130130,000000,10.175,10.288,10.071,10.156,52278,0
+TBHC.US,D,20130131,000000,10.118,10.93,10.118,10.921,110334,0
+TBHC.US,D,20130201,000000,10.949,11.062,10.685,10.694,96313,0
+TBHC.US,D,20130204,000000,10.571,10.694,10.298,10.505,85262,0
+TBHC.US,D,20130205,000000,10.515,10.694,10.468,10.619,68316,0
+TBHC.US,D,20130206,000000,10.562,10.656,10.307,10.628,73662,0
+TBHC.US,D,20130207,000000,10.59,10.968,10.59,10.949,73224,0
+TBHC.US,D,20130208,000000,11.006,11.374,10.921,11.364,65910,0
+TBHC.US,D,20130211,000000,11.336,11.383,11.128,11.336,203470,0
+TBHC.US,D,20130212,000000,11.308,11.43,11.223,11.364,207924,0
+TBHC.US,D,20130213,000000,11.327,11.355,11.204,11.298,110364,0
+TBHC.US,D,20130214,000000,11.289,11.395,11.204,11.223,27195,0
+TBHC.US,D,20130215,000000,11.289,11.317,11.147,11.261,123248,0
+TBHC.US,D,20130219,000000,11.289,11.345,11.157,11.223,143676,0
+TBHC.US,D,20130220,000000,11.232,11.27,10.902,10.93,142200,0
+TBHC.US,D,20130221,000000,10.874,11.015,10.76,10.911,157443,0
+TBHC.US,D,20130222,000000,10.977,11.081,10.789,10.921,68772,0
+TBHC.US,D,20130225,000000,10.93,11.015,10.76,10.864,71890,0
+TBHC.US,D,20130226,000000,10.902,10.921,10.656,10.694,61725,0
+TBHC.US,D,20130227,000000,10.666,11.072,10.666,10.949,29230,0
+TBHC.US,D,20130228,000000,10.93,11.006,10.855,10.987,79936,0
+TBHC.US,D,20130301,000000,10.883,11.232,10.883,11.223,27652,0
+TBHC.US,D,20130304,000000,11.166,11.176,10.921,11.091,71894,0
+TBHC.US,D,20130305,000000,11.166,11.308,11.034,11.223,53312,0
+TBHC.US,D,20130306,000000,11.166,11.27,11.034,11.157,44486,0
+TBHC.US,D,20130307,000000,11.119,11.345,11.025,11.242,185282,0
+TBHC.US,D,20130308,000000,11.317,11.317,10.836,11.034,70139,0
+TBHC.US,D,20130311,000000,10.996,11.043,10.855,10.911,135492,0
+TBHC.US,D,20130312,000000,10.93,10.94,10.807,10.826,86239,0
+TBHC.US,D,20130313,000000,10.874,10.874,10.751,10.855,100966,0
+TBHC.US,D,20130314,000000,10.732,11.091,10.685,10.845,319849,0
+TBHC.US,D,20130315,000000,10.817,10.855,10.647,10.666,187130,0
+TBHC.US,D,20130318,000000,10.666,10.855,10.402,10.571,228913,0
+TBHC.US,D,20130319,000000,10.628,10.694,10.505,10.562,154143,0
+TBHC.US,D,20130320,000000,10.553,10.619,10.524,10.59,202256,0
+TBHC.US,D,20130321,000000,10.553,10.562,10.42,10.477,208385,0
+TBHC.US,D,20130322,000000,10.458,10.59,10.439,10.505,249541,0
+TBHC.US,D,20130325,000000,10.553,10.571,10.449,10.477,153692,0
+TBHC.US,D,20130326,000000,10.505,10.562,10.345,10.383,179557,0
+TBHC.US,D,20130327,000000,10.317,10.571,10.194,10.449,834393,0
+TBHC.US,D,20130328,000000,10.43,10.836,10.43,10.817,166067,0
+TBHC.US,D,20130401,000000,10.807,10.864,10.59,10.855,138298,0
+TBHC.US,D,20130402,000000,10.855,11.053,10.826,10.987,260047,0
+TBHC.US,D,20130403,000000,11.006,11.119,10.836,11.034,110051,0
+TBHC.US,D,20130404,000000,11.062,11.242,11.029,11.213,74543,0
+TBHC.US,D,20130405,000000,11.072,11.242,11.053,11.223,62685,0
+TBHC.US,D,20130408,000000,11.251,11.544,11.081,11.515,87669,0
+TBHC.US,D,20130409,000000,11.496,11.638,11.43,11.525,75291,0
+TBHC.US,D,20130410,000000,11.44,11.534,11.279,11.327,68783,0
+TBHC.US,D,20130411,000000,11.355,11.393,11.27,11.279,49365,0
+TBHC.US,D,20130412,000000,11.279,11.289,11.128,11.251,53455,0
+TBHC.US,D,20130415,000000,11.166,11.317,10.883,11.091,115111,0
+TBHC.US,D,20130416,000000,11.138,11.204,11.062,11.128,80084,0
+TBHC.US,D,20130417,000000,11.081,11.157,10.779,10.977,106676,0
+TBHC.US,D,20130418,000000,10.958,10.977,10.732,10.864,68639,0
+TBHC.US,D,20130419,000000,10.845,11.185,10.845,11.166,53460,0
+TBHC.US,D,20130422,000000,11.006,11.147,10.826,11.006,75883,0
+TBHC.US,D,20130423,000000,11.043,11.147,10.921,11.138,58687,0
+TBHC.US,D,20130424,000000,11.147,11.176,10.987,11.176,36434,0
+TBHC.US,D,20130425,000000,11.176,11.478,11.166,11.317,47239,0
+TBHC.US,D,20130426,000000,11.27,11.27,11.015,11.043,49314,0
+TBHC.US,D,20130429,000000,11.091,11.251,10.996,11.251,42301,0
+TBHC.US,D,20130430,000000,11.251,11.383,11.138,11.383,40134,0
+TBHC.US,D,20130501,000000,11.383,11.383,11.185,11.317,121070,0
+TBHC.US,D,20130502,000000,11.261,11.459,11.242,11.43,51382,0
+TBHC.US,D,20130503,000000,11.482,11.789,11.482,11.77,52349,0
+TBHC.US,D,20130506,000000,11.789,12.138,11.714,12.101,43314,0
+TBHC.US,D,20130507,000000,12.082,12.831,11.94,12.733,173022,0
+TBHC.US,D,20130508,000000,12.752,12.912,12.724,12.884,69354,0
+TBHC.US,D,20130509,000000,12.884,12.919,12.676,12.827,44375,0
+TBHC.US,D,20130510,000000,12.884,13.048,12.667,12.724,92572,0
+TBHC.US,D,20130513,000000,12.771,12.771,12.45,12.535,158252,0
+TBHC.US,D,20130514,000000,12.582,13.233,12.582,13.12,82750,0
+TBHC.US,D,20130515,000000,13.12,13.46,13.073,13.441,57387,0
+TBHC.US,D,20130516,000000,13.441,13.441,13.148,13.318,215200,0
+TBHC.US,D,20130517,000000,13.384,13.743,13.375,13.724,144127,0
+TBHC.US,D,20130520,000000,13.724,13.856,13.62,13.715,159321,0
+TBHC.US,D,20130521,000000,13.677,13.809,13.29,13.658,80153,0
+TBHC.US,D,20130522,000000,13.63,13.63,13.252,13.394,196842,0
+TBHC.US,D,20130523,000000,13.526,13.922,13.214,13.894,153353,0
+TBHC.US,D,20130524,000000,13.941,14.007,13.601,13.752,92542,0
+TBHC.US,D,20130528,000000,14.045,14.441,13.62,14.441,169158,0
+TBHC.US,D,20130529,000000,14.338,14.81,14.224,14.781,100825,0
+TBHC.US,D,20130530,000000,14.781,15.008,14.479,14.536,196989,0
+TBHC.US,D,20130531,000000,14.517,14.517,14.088,14.12,132845,0
+TBHC.US,D,20130603,000000,14.177,14.819,14.177,14.668,317307,0
+TBHC.US,D,20130604,000000,14.64,15.319,14.526,14.904,256358,0
+TBHC.US,D,20130605,000000,14.932,15.036,14.621,14.649,224949,0
+TBHC.US,D,20130606,000000,14.696,14.961,14.262,14.894,251173,0
+TBHC.US,D,20130607,000000,15.008,15.555,14.989,15.423,118750,0
+TBHC.US,D,20130610,000000,15.517,16.225,15.48,16.178,189487,0
+TBHC.US,D,20130611,000000,15.999,16.159,15.942,16.122,238309,0
+TBHC.US,D,20130612,000000,16.254,16.32,16.037,16.065,115895,0
+TBHC.US,D,20130613,000000,15.989,16.518,15.98,16.471,168422,0
+TBHC.US,D,20130614,000000,16.499,16.707,16.178,16.329,150433,0
+TBHC.US,D,20130617,000000,16.433,16.509,15.895,16.405,231761,0
+TBHC.US,D,20130618,000000,16.461,17.254,16.381,17.226,205344,0
+TBHC.US,D,20130619,000000,17.273,17.556,16.405,16.716,142682,0
+TBHC.US,D,20130620,000000,16.499,16.669,16.395,16.471,105094,0
+TBHC.US,D,20130621,000000,16.584,16.763,16.367,16.405,199671,0
+TBHC.US,D,20130624,000000,16.169,16.263,15.395,15.489,231695,0
+TBHC.US,D,20130625,000000,15.659,16.188,15.531,15.801,129303,0
+TBHC.US,D,20130626,000000,15.98,16.046,15.716,15.895,66402,0
+TBHC.US,D,20130627,000000,16.018,16.131,15.81,15.857,170730,0
+TBHC.US,D,20130628,000000,15.81,16.357,15.725,16.282,653986,0
+TBHC.US,D,20130701,000000,16.329,16.452,16.103,16.296,213328,0
+TBHC.US,D,20130702,000000,16.282,16.518,16.15,16.424,197992,0
+TBHC.US,D,20130703,000000,16.395,16.518,16.112,16.509,59055,0
+TBHC.US,D,20130705,000000,16.518,16.565,16.301,16.565,78220,0
+TBHC.US,D,20130708,000000,16.65,16.811,16.49,16.612,217338,0
+TBHC.US,D,20130709,000000,16.735,17.646,16.735,17.462,199461,0
+TBHC.US,D,20130710,000000,17.471,17.481,17.249,17.264,102218,0
+TBHC.US,D,20130711,000000,17.367,17.773,17.169,17.736,156105,0
+TBHC.US,D,20130712,000000,17.736,18.094,17.736,17.868,169759,0
+TBHC.US,D,20130715,000000,18.028,18.311,17.934,18.17,121193,0
+TBHC.US,D,20130716,000000,18.17,18.425,18.17,18.208,220126,0
+TBHC.US,D,20130717,000000,18.34,18.51,18.141,18.283,252582,0
+TBHC.US,D,20130718,000000,18.198,18.311,16.829,16.999,344336,0
+TBHC.US,D,20130719,000000,16.829,17.283,16.829,17.084,124434,0
+TBHC.US,D,20130722,000000,17.141,17.367,17.122,17.207,92551,0
+TBHC.US,D,20130723,000000,17.273,17.443,16.896,17.075,91385,0
+TBHC.US,D,20130724,000000,17.141,17.16,16.452,16.575,116775,0
+TBHC.US,D,20130725,000000,16.565,17.169,16.471,17.084,106103,0
+TBHC.US,D,20130726,000000,16.924,16.933,16.537,16.858,55096,0
+TBHC.US,D,20130729,000000,16.763,17.028,16.735,16.82,96091,0
+TBHC.US,D,20130730,000000,16.933,17.084,16.518,16.829,242864,0
+TBHC.US,D,20130731,000000,16.848,17.078,16.433,16.593,157846,0
+TBHC.US,D,20130801,000000,16.744,17.084,16.744,16.886,66190,0
+TBHC.US,D,20130802,000000,16.886,17.103,16.66,16.98,98580,0
+TBHC.US,D,20130805,000000,16.952,17.169,16.782,17.169,189281,0
+TBHC.US,D,20130806,000000,17.084,17.15,16.442,16.66,48630,0
+TBHC.US,D,20130807,000000,16.575,16.707,16.291,16.329,153425,0
+TBHC.US,D,20130808,000000,16.499,16.763,16.263,16.669,319322,0
+TBHC.US,D,20130809,000000,16.622,16.622,16.127,16.206,107039,0
+TBHC.US,D,20130812,000000,16.074,16.537,15.942,16.32,86588,0
+TBHC.US,D,20130813,000000,16.32,16.617,16.093,16.49,46306,0
+TBHC.US,D,20130814,000000,16.527,16.726,16.282,16.31,110123,0
+TBHC.US,D,20130815,000000,16.103,16.329,15.376,15.414,130911,0
+TBHC.US,D,20130816,000000,15.348,15.923,15.348,15.81,110357,0
+TBHC.US,D,20130819,000000,15.857,15.933,15.376,15.385,79687,0
+TBHC.US,D,20130820,000000,15.404,16.084,15.404,15.791,91048,0
+TBHC.US,D,20130821,000000,15.716,16.046,15.602,15.772,70989,0
+TBHC.US,D,20130822,000000,16.093,17.66,16.093,17.434,183529,0
+TBHC.US,D,20130823,000000,18.085,19.671,18.047,19.048,352282,0
+TBHC.US,D,20130826,000000,18.991,20.517,18.991,19.803,474260,0
+TBHC.US,D,20130827,000000,19.435,19.652,18.728,18.878,212105,0
+TBHC.US,D,20130828,000000,18.925,19.189,18.491,18.746,122787,0
+TBHC.US,D,20130829,000000,18.642,19.34,18.502,19.085,126824,0
+TBHC.US,D,20130830,000000,19.057,19.057,18.387,18.415,183699,0
+TBHC.US,D,20130903,000000,18.557,18.925,18.397,18.746,164333,0
+TBHC.US,D,20130904,000000,18.774,18.991,18.519,18.538,83503,0
+TBHC.US,D,20130905,000000,18.642,18.746,18.208,18.255,103645,0
+TBHC.US,D,20130906,000000,18.292,18.354,17.868,17.934,135792,0
+TBHC.US,D,20130909,000000,18.113,18.443,17.953,18.255,169640,0
+TBHC.US,D,20130910,000000,18.406,18.453,18.056,18.141,96850,0
+TBHC.US,D,20130911,000000,18.141,18.443,17.717,17.924,169432,0
+TBHC.US,D,20130912,000000,17.887,18.132,17.509,17.585,140687,0
+TBHC.US,D,20130913,000000,17.528,17.566,17.207,17.339,96620,0
+TBHC.US,D,20130916,000000,17.518,17.679,17.292,17.462,214753,0
+TBHC.US,D,20130917,000000,17.377,17.509,17.339,17.424,122764,0
+TBHC.US,D,20130918,000000,17.415,17.594,17.15,17.424,145891,0
+TBHC.US,D,20130919,000000,17.434,17.622,17.094,17.49,84426,0
+TBHC.US,D,20130920,000000,17.585,17.698,17.273,17.415,215748,0
+TBHC.US,D,20130923,000000,17.386,17.409,16.452,16.971,163109,0
+TBHC.US,D,20130924,000000,16.943,17.235,16.509,17.037,70530,0
+TBHC.US,D,20130925,000000,17.037,17.292,16.999,17.16,144615,0
+TBHC.US,D,20130926,000000,16.924,17.358,16.641,17.301,61554,0
+TBHC.US,D,20130927,000000,17.141,17.641,16.99,17.528,78717,0
+TBHC.US,D,20130930,000000,17.273,17.537,17.047,17.405,107111,0
+TBHC.US,D,20131001,000000,17.386,17.877,17.339,17.651,76069,0
+TBHC.US,D,20131002,000000,17.471,17.594,17.311,17.349,102506,0
+TBHC.US,D,20131003,000000,17.273,17.405,16.622,16.877,132409,0
+TBHC.US,D,20131004,000000,16.839,17.273,16.839,17.056,58948,0
+TBHC.US,D,20131007,000000,16.867,16.924,16.301,16.509,112199,0
+TBHC.US,D,20131008,000000,16.461,16.49,15.971,16.112,68229,0
+TBHC.US,D,20131009,000000,16.206,16.206,15.81,16.046,174386,0
+TBHC.US,D,20131010,000000,16.339,16.518,16.197,16.329,59435,0
+TBHC.US,D,20131011,000000,16.235,16.235,15.876,16.169,84968,0
+TBHC.US,D,20131014,000000,16.065,16.603,16.065,16.48,102131,0
+TBHC.US,D,20131015,000000,16.414,16.603,16.093,16.093,88464,0
+TBHC.US,D,20131016,000000,16.216,16.414,16.018,16.084,110077,0
+TBHC.US,D,20131017,000000,16.055,16.263,15.923,16.235,97788,0
+TBHC.US,D,20131018,000000,16.395,17.122,16.282,17.065,114126,0
+TBHC.US,D,20131021,000000,17.16,17.273,16.763,16.811,99165,0
+TBHC.US,D,20131022,000000,16.943,17.084,16.66,16.962,96693,0
+TBHC.US,D,20131023,000000,16.886,17.028,16.754,16.82,33585,0
+TBHC.US,D,20131024,000000,16.924,17.169,16.763,17.047,63570,0
+TBHC.US,D,20131025,000000,17.15,17.15,16.952,17.028,77552,0
+TBHC.US,D,20131028,000000,17.094,17.131,16.801,17.047,113891,0
+TBHC.US,D,20131029,000000,17.15,17.188,16.971,17.16,81684,0
+TBHC.US,D,20131030,000000,17.103,17.235,16.933,17.037,82214,0
+TBHC.US,D,20131031,000000,17.047,17.075,16.49,16.754,151381,0
+TBHC.US,D,20131101,000000,16.763,16.905,16.565,16.754,103191,0
+TBHC.US,D,20131104,000000,16.782,16.943,16.754,16.914,62402,0
+TBHC.US,D,20131105,000000,16.848,16.943,16.754,16.867,37717,0
+TBHC.US,D,20131106,000000,16.914,16.999,16.792,16.858,64934,0
+TBHC.US,D,20131107,000000,16.924,16.924,16.357,16.442,95610,0
+TBHC.US,D,20131108,000000,16.471,16.603,16.206,16.584,80730,0
+TBHC.US,D,20131111,000000,16.537,17.424,16.518,17.33,61554,0
+TBHC.US,D,20131112,000000,17.33,17.792,17.15,17.688,82563,0
+TBHC.US,D,20131113,000000,17.585,17.849,17.518,17.802,95457,0
+TBHC.US,D,20131114,000000,17.764,17.877,17.056,17.292,106876,0
+TBHC.US,D,20131115,000000,17.264,18.746,17.15,18.557,243039,0
+TBHC.US,D,20131118,000000,19.302,22.115,19.274,21.36,694789,0
+TBHC.US,D,20131119,000000,21.303,21.464,20.68,21.379,273551,0
+TBHC.US,D,20131120,000000,21.464,21.681,20.68,21.568,144212,0
+TBHC.US,D,20131121,000000,22.276,24.503,21.794,22.53,505359,0
+TBHC.US,D,20131122,000000,22.87,22.936,21.945,22.351,205322,0
+TBHC.US,D,20131125,000000,22.663,24.683,22.653,23.22,369113,0
+TBHC.US,D,20131126,000000,23.323,24.182,23.323,23.871,299295,0
+TBHC.US,D,20131127,000000,24.041,24.381,24.012,24.22,144852,0
+TBHC.US,D,20131129,000000,24.296,24.371,23.994,24.182,80838,0
+TBHC.US,D,20131202,000000,24.088,24.399,23.607,24.069,242297,0
+TBHC.US,D,20131203,000000,24.097,24.352,23.739,23.975,193562,0
+TBHC.US,D,20131204,000000,23.909,24.135,23.072,23.861,134188,0
+TBHC.US,D,20131205,000000,23.946,23.994,22.917,23.059,108170,0
+TBHC.US,D,20131206,000000,23.267,24.078,23.012,23.295,114845,0
+TBHC.US,D,20131209,000000,23.295,23.578,22.483,23.257,137199,0
+TBHC.US,D,20131210,000000,23.078,23.437,22.785,22.984,103932,0
+TBHC.US,D,20131211,000000,23.078,23.342,21.983,22.578,232020,0
+TBHC.US,D,20131212,000000,22.597,23.276,22.144,22.908,127028,0
+TBHC.US,D,20131213,000000,22.927,23.408,22.597,23.21,88994,0
+TBHC.US,D,20131216,000000,22.917,23.701,22.908,22.936,131796,0
+TBHC.US,D,20131217,000000,23.002,23.248,22.502,22.7,110077,0
+TBHC.US,D,20131218,000000,22.814,23.314,22.256,22.946,180890,0
+TBHC.US,D,20131219,000000,22.842,23.116,22.276,22.757,76175,0
+TBHC.US,D,20131220,000000,22.87,24.116,22.691,23.418,397613,0
+TBHC.US,D,20131223,000000,23.314,24.05,22.946,23.918,172585,0
+TBHC.US,D,20131224,000000,24.135,25.032,23.758,23.89,124890,0
+TBHC.US,D,20131226,000000,23.965,24.324,23.739,23.795,95669,0
+TBHC.US,D,20131227,000000,23.767,23.814,22.908,22.974,83132,0
+TBHC.US,D,20131230,000000,22.974,23.437,22.425,22.955,150335,0
+TBHC.US,D,20131231,000000,22.955,23.248,22.266,22.342,169225,0
+TBHC.US,D,20140102,000000,22.342,22.785,21.889,22.144,167381,0
+TBHC.US,D,20140103,000000,22.219,22.615,21.851,22.172,115038,0
+TBHC.US,D,20140106,000000,22.049,22.21,20.624,21.049,235305,0
+TBHC.US,D,20140107,000000,21.19,22.03,21.19,21.615,179577,0
+TBHC.US,D,20140108,000000,21.615,22.578,21.266,21.37,295058,0
+TBHC.US,D,20140109,000000,21.417,21.473,19.906,20.275,285734,0
+TBHC.US,D,20140110,000000,20.293,20.709,19.822,20.199,341038,0
+TBHC.US,D,20140113,000000,20.18,20.388,19.831,19.973,170572,0
+TBHC.US,D,20140114,000000,20.114,20.18,19.916,20.086,161673,0
+TBHC.US,D,20140115,000000,20.256,20.407,20.039,20.095,90597,0
+TBHC.US,D,20140116,000000,20.058,20.058,19.661,19.774,139318,0
+TBHC.US,D,20140117,000000,19.68,19.727,18.783,19.104,233398,0
+TBHC.US,D,20140121,000000,19.17,19.444,18.264,18.821,252785,0
+TBHC.US,D,20140122,000000,18.727,19.133,18.538,18.944,180297,0
+TBHC.US,D,20140123,000000,18.859,18.906,18.557,18.887,71032,0
+TBHC.US,D,20140124,000000,18.736,18.736,18.028,18.443,122473,0
+TBHC.US,D,20140127,000000,18.302,18.377,17.386,17.962,190062,0
+TBHC.US,D,20140128,000000,18.141,18.679,17.811,18.613,159660,0
+TBHC.US,D,20140129,000000,18.462,18.576,17.783,17.849,132326,0
+TBHC.US,D,20140130,000000,18.009,18.009,17.622,17.679,177304,0
+TBHC.US,D,20140131,000000,17.339,18.132,17.32,17.773,221002,0
+TBHC.US,D,20140203,000000,17.547,17.566,16.395,16.593,223359,0
+TBHC.US,D,20140204,000000,16.735,16.98,16.367,16.405,269068,0
+TBHC.US,D,20140205,000000,16.386,16.386,15.659,16.103,261600,0
+TBHC.US,D,20140206,000000,16.093,17.264,15.876,16.952,344993,0
+TBHC.US,D,20140207,000000,16.688,16.896,16.329,16.782,307446,0
+TBHC.US,D,20140210,000000,16.697,16.742,15.709,15.801,327105,0
+TBHC.US,D,20140211,000000,15.961,16.188,15.706,16.093,246294,0
+TBHC.US,D,20140212,000000,16.159,16.933,15.961,16.357,311971,0
+TBHC.US,D,20140213,000000,16.273,16.641,16.14,16.386,297748,0
+TBHC.US,D,20140214,000000,16.329,16.678,16.093,16.565,190848,0
+TBHC.US,D,20140218,000000,16.688,16.839,16.509,16.556,181428,0
+TBHC.US,D,20140219,000000,16.442,16.896,16.282,16.301,181516,0
+TBHC.US,D,20140220,000000,16.282,16.537,16.263,16.49,156726,0
+TBHC.US,D,20140221,000000,16.471,16.99,16.301,16.924,194627,0
+TBHC.US,D,20140224,000000,17.047,17.113,16.593,16.65,221995,0
+TBHC.US,D,20140225,000000,16.66,16.66,15.961,16.14,470980,0
+TBHC.US,D,20140226,000000,16.178,16.896,16.108,16.433,252632,0
+TBHC.US,D,20140227,000000,16.367,16.669,15.753,16.037,355636,0
+TBHC.US,D,20140228,000000,15.952,16.792,15.952,16.688,243354,0
+TBHC.US,D,20140303,000000,16.499,16.867,16.244,16.763,246077,0
+TBHC.US,D,20140304,000000,16.971,17.688,16.735,17.481,201745,0
+TBHC.US,D,20140305,000000,17.452,17.669,17.266,17.434,268573,0
+TBHC.US,D,20140306,000000,18.661,19.161,17.726,18.141,425406,0
+TBHC.US,D,20140307,000000,17.754,18.258,17.707,18.151,375178,0
+TBHC.US,D,20140310,000000,18.056,18.245,17.632,17.83,184480,0
+TBHC.US,D,20140311,000000,17.839,17.905,17.189,17.443,119223,0
+TBHC.US,D,20140312,000000,17.301,17.547,17.24,17.518,261630,0
+TBHC.US,D,20140313,000000,17.651,19.274,17.585,18.038,361647,0
+TBHC.US,D,20140314,000000,18.009,18.632,17.814,18.236,293006,0
+TBHC.US,D,20140317,000000,18.368,18.981,18.368,18.915,207281,0
+TBHC.US,D,20140318,000000,18.963,19.107,18.462,18.698,370452,0
+TBHC.US,D,20140319,000000,18.717,18.868,18.179,18.462,153943,0
+TBHC.US,D,20140320,000000,18.368,18.538,18.028,18.066,172933,0
+TBHC.US,D,20140321,000000,18.198,18.821,18.141,18.34,292140,0
+TBHC.US,D,20140324,000000,18.217,18.349,17.934,17.99,115796,0
+TBHC.US,D,20140325,000000,18.075,18.255,17.905,17.943,190305,0
+TBHC.US,D,20140326,000000,18.132,18.132,17.5,17.679,166122,0
+TBHC.US,D,20140327,000000,17.622,17.622,17.15,17.377,177345,0
+TBHC.US,D,20140328,000000,17.405,17.783,17.33,17.641,151898,0
+TBHC.US,D,20140331,000000,17.726,17.726,17.367,17.452,123841,0
+TBHC.US,D,20140401,000000,17.547,17.811,17.462,17.707,138709,0
+TBHC.US,D,20140402,000000,17.509,18.019,17.509,17.972,128573,0
+TBHC.US,D,20140403,000000,17.924,18.349,17.83,17.99,151995,0
+TBHC.US,D,20140404,000000,18.104,18.104,17.283,17.434,130857,0
+TBHC.US,D,20140407,000000,17.405,17.452,16.357,16.896,452280,0
+TBHC.US,D,20140408,000000,16.896,17.5,16.886,16.971,196821,0
+TBHC.US,D,20140409,000000,16.933,17.745,16.914,17.509,156295,0
+TBHC.US,D,20140410,000000,17.434,17.717,16.858,16.952,157834,0
+TBHC.US,D,20140411,000000,16.763,17.046,16.565,16.726,177964,0
+TBHC.US,D,20140414,000000,16.744,16.952,16.414,16.622,192464,0
+TBHC.US,D,20140415,000000,16.636,16.697,16.159,16.537,181639,0
+TBHC.US,D,20140416,000000,16.801,16.914,16.244,16.414,120946,0
+TBHC.US,D,20140417,000000,16.376,16.622,16.263,16.575,98986,0
+TBHC.US,D,20140421,000000,16.688,16.688,16.216,16.405,237919,0
+TBHC.US,D,20140422,000000,16.414,16.584,16.235,16.339,133219,0
+TBHC.US,D,20140423,000000,16.348,16.348,15.782,15.81,119070,0
+TBHC.US,D,20140424,000000,15.886,16.254,15.706,16.027,174959,0
+TBHC.US,D,20140425,000000,15.876,16.084,15.575,15.933,125053,0
+TBHC.US,D,20140428,000000,16.046,16.046,15.381,15.668,192860,0
+TBHC.US,D,20140429,000000,15.697,16.018,15.489,15.81,114316,0
+TBHC.US,D,20140430,000000,15.933,16.169,15.64,16.15,106030,0
+TBHC.US,D,20140501,000000,16.122,16.291,15.612,15.791,116316,0
+TBHC.US,D,20140502,000000,15.876,16.442,15.876,16.065,103341,0
+TBHC.US,D,20140505,000000,15.895,16.357,15.574,16.282,205998,0
+TBHC.US,D,20140506,000000,16.197,16.244,15.404,15.527,114755,0
+TBHC.US,D,20140507,000000,15.536,16.103,14.876,15.14,201565,0
+TBHC.US,D,20140508,000000,15.102,16.059,14.986,15.178,82190,0
+TBHC.US,D,20140509,000000,15.187,15.668,15.093,15.527,101250,0
+TBHC.US,D,20140512,000000,15.725,15.895,15.621,15.753,139941,0
+TBHC.US,D,20140513,000000,15.687,15.706,15.247,15.555,205226,0
+TBHC.US,D,20140514,000000,15.536,15.536,15.14,15.338,120255,0
+TBHC.US,D,20140515,000000,15.178,15.791,15.055,15.584,141158,0
+TBHC.US,D,20140516,000000,15.508,15.952,15.404,15.923,114900,0
+TBHC.US,D,20140519,000000,15.81,16.027,15.697,15.961,89743,0
+TBHC.US,D,20140520,000000,15.895,15.895,15.253,15.385,170694,0
+TBHC.US,D,20140521,000000,15.385,15.772,14.951,15.735,218770,0
+TBHC.US,D,20140522,000000,16.216,18.292,16.188,18.047,380634,0
+TBHC.US,D,20140523,000000,18.066,18.113,16.48,16.914,353272,0
+TBHC.US,D,20140527,000000,16.99,17.283,16.773,17.226,218712,0
+TBHC.US,D,20140528,000000,17.226,17.349,16.452,16.527,126624,0
+TBHC.US,D,20140529,000000,16.631,16.877,16.301,16.424,87886,0
+TBHC.US,D,20140530,000000,16.509,16.996,16.443,16.754,95229,0
+TBHC.US,D,20140602,000000,16.914,16.914,16.424,16.48,101016,0
+TBHC.US,D,20140603,000000,16.49,16.688,16.282,16.357,90680,0
+TBHC.US,D,20140604,000000,16.273,16.631,16.263,16.584,87476,0
+TBHC.US,D,20140605,000000,16.669,17.028,16.357,17.028,92193,0
+TBHC.US,D,20140606,000000,17.141,17.839,16.886,17.603,157102,0
+TBHC.US,D,20140609,000000,17.603,17.792,17.349,17.651,128211,0
+TBHC.US,D,20140610,000000,17.226,17.575,17.103,17.49,125757,0
+TBHC.US,D,20140611,000000,17.415,17.83,17.193,17.726,120146,0
+TBHC.US,D,20140612,000000,17.934,17.934,17.226,17.424,118193,0
+TBHC.US,D,20140613,000000,17.424,17.452,16.96,17.349,100970,0
+TBHC.US,D,20140616,000000,17.179,17.528,17.084,17.292,67281,0
+TBHC.US,D,20140617,000000,17.216,17.452,16.829,17.056,107154,0
+TBHC.US,D,20140618,000000,16.999,17.434,16.829,17.367,92066,0
+TBHC.US,D,20140619,000000,17.131,17.367,16.782,16.952,116024,0
+TBHC.US,D,20140620,000000,16.911,17.113,16.896,16.99,198638,0
+TBHC.US,D,20140623,000000,17.037,17.122,16.859,16.999,101728,0
+TBHC.US,D,20140624,000000,16.905,17.018,16.509,16.603,181375,0
+TBHC.US,D,20140625,000000,16.603,16.631,16.348,16.518,183659,0
+TBHC.US,D,20140626,000000,16.612,16.896,15.999,16.697,431252,0
+TBHC.US,D,20140627,000000,16.584,18.283,16.565,17.962,360177,0
+TBHC.US,D,20140630,000000,17.802,17.802,14.758,17.509,124096,0
+TBHC.US,D,20140701,000000,17.603,17.707,17.509,17.537,110904,0
+TBHC.US,D,20140702,000000,17.452,17.481,16.886,16.914,106793,0
+TBHC.US,D,20140703,000000,16.943,17.273,16.933,17.216,99380,0
+TBHC.US,D,20140707,000000,17.113,17.413,16.603,16.792,115721,0
+TBHC.US,D,20140708,000000,16.707,17.264,16.575,17.179,197801,0
+TBHC.US,D,20140709,000000,17.216,18.028,17.179,17.802,203681,0
+TBHC.US,D,20140710,000000,17.405,18.17,17.405,18.104,216782,0
+TBHC.US,D,20140711,000000,18.019,18.217,17.736,18.17,152121,0
+TBHC.US,D,20140714,000000,18.311,18.547,18.094,18.264,154815,0
+TBHC.US,D,20140715,000000,18.274,18.283,17.905,18.038,130010,0
+TBHC.US,D,20140716,000000,18.16,18.274,17.387,18.038,103397,0
+TBHC.US,D,20140717,000000,18.066,18.075,17.858,17.915,107562,0
+TBHC.US,D,20140718,000000,17.905,18.151,17.905,18.075,83573,0
+TBHC.US,D,20140721,000000,17.99,18.028,17.802,17.868,50859,0
+TBHC.US,D,20140722,000000,17.943,18.547,17.943,18.302,98425,0
+TBHC.US,D,20140723,000000,18.321,18.5,18.019,18.085,105596,0
+TBHC.US,D,20140724,000000,18.151,18.321,17.981,18.085,54080,0
+TBHC.US,D,20140725,000000,17.877,18.094,17.877,18.009,71916,0
+TBHC.US,D,20140728,000000,18.047,18.17,17.934,17.943,93773,0
+TBHC.US,D,20140729,000000,17.981,18.113,17.868,17.972,73510,0
+TBHC.US,D,20140730,000000,18.066,18.311,17.943,18.236,93863,0
+TBHC.US,D,20140731,000000,18.047,18.132,17.698,17.754,174792,0
+TBHC.US,D,20140801,000000,17.754,17.972,17.481,17.698,120794,0
+TBHC.US,D,20140804,000000,17.698,17.858,17.537,17.688,134287,0
+TBHC.US,D,20140805,000000,17.566,17.83,17.386,17.603,86938,0
+TBHC.US,D,20140806,000000,17.49,17.754,17.49,17.679,72751,0
+TBHC.US,D,20140807,000000,17.839,17.962,17.566,17.934,90425,0
+TBHC.US,D,20140808,000000,17.962,18.075,17.481,17.802,103335,0
+TBHC.US,D,20140811,000000,18.104,18.349,17.821,18.321,171951,0
+TBHC.US,D,20140812,000000,18.292,18.425,17.821,17.99,65044,0
+TBHC.US,D,20140813,000000,18,18.132,17.745,17.811,60073,0
+TBHC.US,D,20140814,000000,17.858,17.896,16.858,17.849,51008,0
+TBHC.US,D,20140815,000000,18.075,18.16,17.792,17.896,174637,0
+TBHC.US,D,20140818,000000,18.075,18.415,17.962,18.056,126551,0
+TBHC.US,D,20140819,000000,18.132,18.198,17.91,17.972,115228,0
+TBHC.US,D,20140820,000000,17.934,18.123,17.518,17.915,156174,0
+TBHC.US,D,20140821,000000,16.726,16.99,16.131,16.329,843071,0
+TBHC.US,D,20140822,000000,16.282,16.735,16.14,16.537,447527,0
+TBHC.US,D,20140825,000000,16.688,16.688,16.301,16.348,164016,0
+TBHC.US,D,20140826,000000,16.339,16.49,16.14,16.395,124951,0
+TBHC.US,D,20140827,000000,16.575,17.037,16.461,16.999,191761,0
+TBHC.US,D,20140828,000000,16.877,16.99,16.726,16.848,108483,0
+TBHC.US,D,20140829,000000,16.858,16.997,16.763,16.829,51496,0
+TBHC.US,D,20140902,000000,16.896,16.99,16.711,16.896,173137,0
+TBHC.US,D,20140903,000000,16.99,17.047,16.82,16.886,123820,0
+TBHC.US,D,20140904,000000,16.971,17.113,16.811,16.829,112242,0
+TBHC.US,D,20140905,000000,16.763,17.054,16.754,16.877,162500,0
+TBHC.US,D,20140908,000000,16.839,17.037,16.65,16.763,83430,0
+TBHC.US,D,20140909,000000,16.726,16.744,16.282,16.31,94569,0
+TBHC.US,D,20140910,000000,16.291,16.48,16.169,16.386,134564,0
+TBHC.US,D,20140911,000000,16.235,16.457,16.093,16.206,83009,0
+TBHC.US,D,20140912,000000,16.216,16.263,15.886,16.178,192488,0
+TBHC.US,D,20140915,000000,16.159,16.273,16.027,16.065,91434,0
+TBHC.US,D,20140916,000000,16.065,16.218,15.904,16.197,101053,0
+TBHC.US,D,20140917,000000,16.188,16.273,16.046,16.131,60102,0
+TBHC.US,D,20140918,000000,16.112,16.122,15.753,15.829,100491,0
+TBHC.US,D,20140919,000000,15.81,15.952,15.508,15.706,183616,0
+TBHC.US,D,20140922,000000,15.64,15.659,15.47,15.565,80515,0
+TBHC.US,D,20140923,000000,15.565,15.772,15.442,15.536,152847,0
+TBHC.US,D,20140924,000000,15.612,15.763,15.612,15.64,159531,0
+TBHC.US,D,20140925,000000,15.621,15.725,15.432,15.555,79904,0
+TBHC.US,D,20140926,000000,15.574,15.65,15.428,15.555,84487,0
+TBHC.US,D,20140929,000000,15.442,15.654,15.395,15.499,67626,0
+TBHC.US,D,20140930,000000,15.508,15.508,15.206,15.206,135596,0
+TBHC.US,D,20141001,000000,15.244,15.338,14.979,15.112,176938,0
+TBHC.US,D,20141002,000000,15.093,15.489,15.093,15.348,50319,0
+TBHC.US,D,20141003,000000,15.499,15.593,15.329,15.414,66360,0
+TBHC.US,D,20141006,000000,15.423,15.593,15.272,15.296,67819,0
+TBHC.US,D,20141007,000000,15.291,15.366,14.791,14.791,251531,0
+TBHC.US,D,20141008,000000,14.743,14.885,14.404,14.564,210373,0
+TBHC.US,D,20141009,000000,14.507,15.159,14.366,14.404,186011,0
+TBHC.US,D,20141010,000000,14.347,14.998,14.347,14.828,263890,0
+TBHC.US,D,20141013,000000,14.857,15.329,14.677,15.064,103255,0
+TBHC.US,D,20141014,000000,15.215,15.697,15.206,15.385,108163,0
+TBHC.US,D,20141015,000000,15.253,15.602,15.121,15.461,102244,0
+TBHC.US,D,20141016,000000,15.263,15.659,15.121,15.508,74533,0
+TBHC.US,D,20141017,000000,15.697,15.697,15.229,15.281,129513,0
+TBHC.US,D,20141020,000000,15.272,15.489,15.159,15.404,132968,0
+TBHC.US,D,20141021,000000,15.461,15.763,15.385,15.697,83432,0
+TBHC.US,D,20141022,000000,15.735,15.735,15.385,15.404,44513,0
+TBHC.US,D,20141023,000000,15.584,15.952,15.493,15.631,56388,0
+TBHC.US,D,20141024,000000,15.621,15.687,15.319,15.47,45555,0
+TBHC.US,D,20141027,000000,15.338,15.961,15.338,15.895,61396,0
+TBHC.US,D,20141028,000000,15.952,16.509,15.735,16.367,91122,0
+TBHC.US,D,20141029,000000,16.329,16.442,16.188,16.348,79440,0
+TBHC.US,D,20141030,000000,16.244,16.641,16.244,16.612,69499,0
+TBHC.US,D,20141031,000000,16.886,17.028,16.471,16.801,109823,0
+TBHC.US,D,20141103,000000,16.858,17.028,16.669,16.707,78721,0
+TBHC.US,D,20141104,000000,16.66,17.245,16.66,17.113,70864,0
+TBHC.US,D,20141105,000000,17.198,17.377,17.094,17.283,104458,0
+TBHC.US,D,20141106,000000,17.311,17.528,17.254,17.49,117863,0
+TBHC.US,D,20141107,000000,17.5,17.773,17.405,17.754,131355,0
+TBHC.US,D,20141110,000000,17.83,17.887,17.688,17.868,74972,0
+TBHC.US,D,20141111,000000,17.887,18.047,17.811,17.943,54246,0
+TBHC.US,D,20141112,000000,17.877,18.368,17.688,18.302,139733,0
+TBHC.US,D,20141113,000000,18.311,18.406,17.839,18.075,104705,0
+TBHC.US,D,20141114,000000,18.104,18.104,17.849,18.009,47407,0
+TBHC.US,D,20141117,000000,18.009,18.113,17.434,17.49,54054,0
+TBHC.US,D,20141118,000000,17.349,17.641,16.848,17.018,200702,0
+TBHC.US,D,20141119,000000,16.99,17.443,16.839,17.075,106277,0
+TBHC.US,D,20141120,000000,18.123,21.275,18,21.266,602685,0
+TBHC.US,D,20141121,000000,21.568,21.69,20.341,20.369,301205,0
+TBHC.US,D,20141124,000000,20.388,21.096,20.388,20.558,131448,0
+TBHC.US,D,20141125,000000,20.643,20.756,20.209,20.218,103173,0
+TBHC.US,D,20141126,000000,20.199,20.86,20.086,20.567,108623,0
+TBHC.US,D,20141128,000000,20.48,21.039,20.48,20.501,61161,0
+TBHC.US,D,20141201,000000,20.322,20.907,20.124,20.18,116081,0
+TBHC.US,D,20141202,000000,20.227,20.417,19.712,19.916,100777,0
+TBHC.US,D,20141203,000000,19.869,20.416,19.01,20.095,106956,0
+TBHC.US,D,20141204,000000,20.095,20.416,19.661,20.19,87491,0
+TBHC.US,D,20141205,000000,20.124,20.652,20.124,20.341,103748,0
+TBHC.US,D,20141208,000000,20.237,20.633,20.237,20.303,142283,0
+TBHC.US,D,20141209,000000,20.067,20.822,19.774,20.794,114452,0
+TBHC.US,D,20141210,000000,20.671,20.888,20.142,20.548,122228,0
+TBHC.US,D,20141211,000000,20.718,21.332,20.548,20.888,134381,0
+TBHC.US,D,20141212,000000,20.633,21.266,20.567,21.115,117281,0
+TBHC.US,D,20141215,000000,21.426,21.757,21.067,21.558,195695,0
+TBHC.US,D,20141216,000000,21.511,23.021,21.336,22.181,465959,0
+TBHC.US,D,20141217,000000,22.21,22.53,21.709,22.03,139301,0
+TBHC.US,D,20141218,000000,22.304,22.615,22.002,22.521,109621,0
+TBHC.US,D,20141219,000000,22.559,22.559,21.757,21.823,403977,0
+TBHC.US,D,20141222,000000,21.974,22.257,21.672,22.181,89629,0
+TBHC.US,D,20141223,000000,22.257,22.691,21.785,21.936,88169,0
+TBHC.US,D,20141224,000000,21.945,22.384,21.813,22.068,46424,0
+TBHC.US,D,20141226,000000,22.181,22.568,21.851,22.313,111604,0
+TBHC.US,D,20141229,000000,22.323,22.417,21.917,22.276,65770,0
+TBHC.US,D,20141230,000000,22.37,22.597,21.974,22.295,62394,0
+TBHC.US,D,20141231,000000,22.389,22.936,22.266,22.313,98484,0
+TBHC.US,D,20150102,000000,22.323,22.6,21.379,21.757,151901,0
+TBHC.US,D,20150105,000000,21.747,22.323,21.549,21.672,70873,0
+TBHC.US,D,20150106,000000,21.662,21.681,20.548,20.737,81867,0
+TBHC.US,D,20150107,000000,20.794,21.709,20.756,21.662,115976,0
+TBHC.US,D,20150108,000000,21.898,22.719,21.889,22.7,258442,0
+TBHC.US,D,20150109,000000,22.615,23.333,22.285,23.069,184298,0
+TBHC.US,D,20150112,000000,23.031,23.342,22.719,22.757,133690,0
+TBHC.US,D,20150113,000000,22.785,23.22,21.747,23.059,185626,0
+TBHC.US,D,20150114,000000,22.795,23.371,22.653,23.031,175082,0
+TBHC.US,D,20150115,000000,22.776,23.04,22.597,22.663,139799,0
+TBHC.US,D,20150116,000000,22.578,23.054,22.238,22.323,129949,0
+TBHC.US,D,20150120,000000,22.625,22.634,21.605,21.719,218052,0
+TBHC.US,D,20150121,000000,21.662,22.738,21.568,22.21,208234,0
+TBHC.US,D,20150122,000000,22.351,22.946,21.926,22.323,119009,0
+TBHC.US,D,20150123,000000,22.304,22.899,22.21,22.87,105269,0
+TBHC.US,D,20150126,000000,22.691,22.842,22.323,22.398,71108,0
+TBHC.US,D,20150127,000000,21.464,22.115,20.973,21.908,240538,0
+TBHC.US,D,20150128,000000,21.917,22.276,21.558,22.049,133584,0
+TBHC.US,D,20150129,000000,22.096,22.889,22.04,22.757,71879,0
+TBHC.US,D,20150130,000000,22.559,22.719,21.643,21.964,152947,0
+TBHC.US,D,20150202,000000,22.068,22.276,21.256,22.257,81597,0
+TBHC.US,D,20150203,000000,22.304,22.944,22.271,22.549,120548,0
+TBHC.US,D,20150204,000000,22.455,22.713,22.295,22.408,53954,0
+TBHC.US,D,20150205,000000,23.597,24.985,23.314,24.267,385201,0
+TBHC.US,D,20150206,000000,24.664,25.287,24.074,24.22,362135,0
+TBHC.US,D,20150209,000000,24.22,24.635,24.041,24.211,106307,0
+TBHC.US,D,20150210,000000,24.428,25.173,24.06,24.767,307652,0
+TBHC.US,D,20150211,000000,24.985,25.107,24.465,25.003,238776,0
+TBHC.US,D,20150212,000000,25.221,25.221,24.399,24.701,127795,0
+TBHC.US,D,20150213,000000,24.777,24.9,24.277,24.418,97263,0
+TBHC.US,D,20150217,000000,24.437,24.437,23.984,24.069,68146,0
+TBHC.US,D,20150218,000000,23.975,24.239,23.493,23.748,74112,0
+TBHC.US,D,20150219,000000,23.748,23.965,23.533,23.644,88988,0
+TBHC.US,D,20150220,000000,23.748,23.748,23.04,23.078,101822,0
+TBHC.US,D,20150223,000000,23.002,23.352,22.738,22.946,55253,0
+TBHC.US,D,20150224,000000,23.002,23.002,21.945,22.011,124866,0
+TBHC.US,D,20150225,000000,21.908,22.578,21.851,22.059,242469,0
+TBHC.US,D,20150226,000000,22.059,22.181,21.785,22.125,93413,0
+TBHC.US,D,20150227,000000,21.885,22.854,21.709,22.436,152351,0
+TBHC.US,D,20150302,000000,22.502,22.927,22.21,22.464,97152,0
+TBHC.US,D,20150303,000000,22.37,22.455,21.577,21.738,149807,0
+TBHC.US,D,20150304,000000,21.587,21.747,21.162,21.568,124168,0
+TBHC.US,D,20150305,000000,21.643,21.804,21.256,21.436,68335,0
+TBHC.US,D,20150306,000000,21.237,21.747,21.237,21.605,123532,0
+TBHC.US,D,20150309,000000,21.747,22.313,21.587,22.096,80095,0
+TBHC.US,D,20150310,000000,21.974,22.191,21.539,22.011,84756,0
+TBHC.US,D,20150311,000000,22.106,22.927,21.955,22.88,246217,0
+TBHC.US,D,20150312,000000,21.992,22.068,20.539,21.275,744160,0
+TBHC.US,D,20150313,000000,21.067,22.181,20.832,21.634,166122,0
+TBHC.US,D,20150316,000000,21.794,23.021,21.615,22.823,181908,0
+TBHC.US,D,20150317,000000,22.719,23.135,22.521,22.861,87193,0
+TBHC.US,D,20150318,000000,22.757,23.125,22.153,22.493,119930,0
+TBHC.US,D,20150319,000000,22.342,22.889,22.191,22.568,93868,0
+TBHC.US,D,20150320,000000,22.568,22.766,22.134,22.455,147900,0
+TBHC.US,D,20150323,000000,22.464,23.087,22.276,22.625,178306,0
+TBHC.US,D,20150324,000000,22.625,22.87,22.408,22.597,157117,0
+TBHC.US,D,20150325,000000,22.663,22.738,22.172,22.257,185086,0
+TBHC.US,D,20150326,000000,22.228,22.228,21.785,21.86,99271,0
+TBHC.US,D,20150327,000000,22.87,23.446,22.729,22.889,253315,0
+TBHC.US,D,20150330,000000,22.946,22.984,22.2,22.521,253739,0
+TBHC.US,D,20150331,000000,22.332,22.578,22.323,22.417,177735,0
+TBHC.US,D,20150401,000000,22.153,22.464,21.709,22.153,172161,0
+TBHC.US,D,20150402,000000,22.2,22.87,21.964,22.021,168453,0
+TBHC.US,D,20150406,000000,21.983,22.342,21.341,21.426,204368,0
+TBHC.US,D,20150407,000000,21.464,21.992,21.143,21.275,276815,0
+TBHC.US,D,20150408,000000,21.36,21.841,21.143,21.426,177458,0
+TBHC.US,D,20150409,000000,21.615,21.738,20.935,21.237,78810,0
+TBHC.US,D,20150410,000000,21.313,21.436,20.964,21.209,80836,0
+TBHC.US,D,20150413,000000,21.171,21.728,20.992,21.7,139742,0
+TBHC.US,D,20150414,000000,21.681,22.191,21.407,21.841,318366,0
+TBHC.US,D,20150415,000000,21.955,22.37,21.738,22.323,180895,0
+TBHC.US,D,20150416,000000,22.323,22.493,22.134,22.323,214361,0
+TBHC.US,D,20150417,000000,22.172,22.172,21.417,21.7,133279,0
+TBHC.US,D,20150420,000000,21.804,22.12,21.587,22.059,108436,0
+TBHC.US,D,20150421,000000,22.162,22.228,21.945,22.04,98323,0
+TBHC.US,D,20150422,000000,22.068,22.331,21.719,22.162,131600,0
+TBHC.US,D,20150423,000000,22.238,22.559,22.162,22.512,134339,0
+TBHC.US,D,20150424,000000,22.512,23.012,22.342,22.984,173599,0
+TBHC.US,D,20150427,000000,23.031,23.125,22.672,23.031,188265,0
+TBHC.US,D,20150428,000000,23.078,23.116,22.597,23.087,98984,0
+TBHC.US,D,20150429,000000,23.002,23.002,22.634,22.823,125439,0
+TBHC.US,D,20150430,000000,22.729,22.729,22.228,22.408,205640,0
+TBHC.US,D,20150501,000000,22.597,23.012,22.446,22.927,182438,0
+TBHC.US,D,20150504,000000,22.748,23.087,22.446,22.936,133173,0
+TBHC.US,D,20150505,000000,22.842,22.993,22.191,22.625,164321,0
+TBHC.US,D,20150506,000000,22.672,22.984,22.332,22.936,103209,0
+TBHC.US,D,20150507,000000,22.974,22.984,22.696,22.776,162148,0
+TBHC.US,D,20150508,000000,22.889,23.031,22.766,22.984,71089,0
+TBHC.US,D,20150511,000000,22.974,23.465,22.842,23.078,89948,0
+TBHC.US,D,20150512,000000,22.974,22.991,22.37,22.804,66631,0
+TBHC.US,D,20150513,000000,22.814,22.851,22.644,22.766,97152,0
+TBHC.US,D,20150514,000000,22.842,22.87,22.578,22.804,133279,0
+TBHC.US,D,20150515,000000,22.804,22.936,22.663,22.861,140360,0
+TBHC.US,D,20150518,000000,22.861,23.38,22.576,23.267,97782,0
+TBHC.US,D,20150519,000000,23.229,23.578,23.031,23.522,223748,0
+TBHC.US,D,20150520,000000,23.493,23.776,23.229,23.729,146628,0
+TBHC.US,D,20150521,000000,26.344,26.844,24.89,25.891,725407,0
+TBHC.US,D,20150522,000000,25.985,26.249,25.306,25.806,232974,0
+TBHC.US,D,20150526,000000,25.825,26.481,25.438,26.325,250732,0
+TBHC.US,D,20150527,000000,26.344,26.429,24.73,25.428,349196,0
+TBHC.US,D,20150528,000000,25.447,26.089,25.328,25.438,275365,0
+TBHC.US,D,20150529,000000,25.457,25.485,24.616,24.796,263168,0
+TBHC.US,D,20150601,000000,25.013,25.306,24.222,25.145,212479,0
+TBHC.US,D,20150602,000000,25.06,25.362,24.786,25.23,194966,0
+TBHC.US,D,20150603,000000,25.36,26,25.09,25.81,266100,0
+TBHC.US,D,20150604,000000,25.81,26.23,25.44,25.52,109400,0
+TBHC.US,D,20150605,000000,25.41,25.48,25.12,25.44,119300,0
+TBHC.US,D,20150608,000000,25.18,25.99,25.18,25.58,170100,0
+TBHC.US,D,20150609,000000,25.6,25.87,25.23,25.67,109083,0
+TBHC.US,D,20150610,000000,25.8,26.38,25.75,25.83,102336,0
+TBHC.US,D,20150611,000000,25.97,26.28,25.9,26.1,61380,0
+TBHC.US,D,20150612,000000,26.06,26.79,25.95,26.47,90300,0
+TBHC.US,D,20150615,000000,26.15,26.57,25.61,25.62,112300,0
+TBHC.US,D,20150616,000000,25.62,26,25.62,25.94,85400,0
+TBHC.US,D,20150617,000000,25.91,26.23,25.48,25.59,62500,0
+TBHC.US,D,20150618,000000,25.6,26.36,25.6,26.26,107800,0
+TBHC.US,D,20150619,000000,26.34,27.18,26.2,26.9,224000,0
+TBHC.US,D,20150622,000000,27.1,27.18,26.75,27.01,133000,0
+TBHC.US,D,20150623,000000,27.15,27.63,26.97,27.43,157889,0
+TBHC.US,D,20150624,000000,27.4,27.71,27.33,27.67,125300,0
+TBHC.US,D,20150625,000000,27.67,28.33,27.52,28.19,178800,0
+TBHC.US,D,20150626,000000,28.19,28.78,27.99,28.72,481800,0
+TBHC.US,D,20150629,000000,28.64,29.52,27.89,28.01,186200,0
+TBHC.US,D,20150630,000000,28.28,28.336,27.83,27.87,143368,0
+TBHC.US,D,20150701,000000,28.03,28.26,27.56,28.25,126300,0
+TBHC.US,D,20150702,000000,28.29,28.5,27.92,28.4,145400,0
+TBHC.US,D,20150706,000000,28.33,28.34,27.93,28.16,199100,0
+TBHC.US,D,20150707,000000,28.19,28.28,27.6,27.98,146900,0
+TBHC.US,D,20150708,000000,27.72,28,26.88,26.95,154700,0
+TBHC.US,D,20150709,000000,27.11,27.16,26.67,26.86,132900,0
+TBHC.US,D,20150710,000000,27.3,27.84,27.12,27.81,130400,0
+TBHC.US,D,20150713,000000,27.93,28.52,27.93,28.46,165600,0
+TBHC.US,D,20150714,000000,28.4,28.88,28.2,28.26,174986,0
+TBHC.US,D,20150715,000000,28.26,28.26,27.56,27.6,176744,0
+TBHC.US,D,20150716,000000,27.62,27.92,27.44,27.82,104300,0
+TBHC.US,D,20150717,000000,27.88,28.07,26.95,27.24,104400,0
+TBHC.US,D,20150720,000000,27.38,27.77,27.12,27.54,147900,0
+TBHC.US,D,20150721,000000,27.76,27.9,27.11,27.18,90400,0
+TBHC.US,D,20150722,000000,27.1,27.57,26.92,27.41,70300,0
+TBHC.US,D,20150723,000000,27.54,27.62,26.78,26.92,89900,0
+TBHC.US,D,20150724,000000,27.06,27.16,26.61,26.71,81600,0
+TBHC.US,D,20150727,000000,26.43,27.23,26.35,26.97,121900,0
+TBHC.US,D,20150728,000000,27.15,27.15,26.64,26.88,91100,0
+TBHC.US,D,20150729,000000,26.72,27.08,26.52,26.72,92800,0
+TBHC.US,D,20150730,000000,26.67,27.36,26.5,27.11,126100,0
+TBHC.US,D,20150731,000000,27.21,27.72,27.01,27.28,63900,0
+TBHC.US,D,20150803,000000,27.17,27.39,26.87,27.02,94698,0
+TBHC.US,D,20150804,000000,27.09,27.85,25.42,27.78,185100,0
+TBHC.US,D,20150805,000000,27.96,28.21,27.69,27.97,77600,0
+TBHC.US,D,20150806,000000,28,28.06,27.11,27.45,111248,0
+TBHC.US,D,20150807,000000,27.31,27.45,27,27.29,50000,0
+TBHC.US,D,20150810,000000,27.43,27.58,26.99,27.19,99300,0
+TBHC.US,D,20150811,000000,26.92,27.9,26.92,27.37,138946,0
+TBHC.US,D,20150812,000000,27.18,27.18,26.1,26.38,116900,0
+TBHC.US,D,20150813,000000,26.39,27.27,26.39,26.66,66800,0
+TBHC.US,D,20150814,000000,26.62,26.87,26.53,26.64,50700,0
+TBHC.US,D,20150817,000000,26.53,27.13,26.39,26.77,107100,0
+TBHC.US,D,20150818,000000,26.79,27.01,26.06,26.64,81400,0
+TBHC.US,D,20150819,000000,26.43,26.97,26.17,26.68,82500,0
+TBHC.US,D,20150820,000000,22.05,25.58,20.1,23.49,602600,0
+TBHC.US,D,20150821,000000,22.97,23.43,21.86,21.87,289800,0
+TBHC.US,D,20150824,000000,20.99,22.97,20.33,22.74,427925,0
+TBHC.US,D,20150825,000000,23.75,23.75,22.34,22.41,283700,0
+TBHC.US,D,20150826,000000,22.94,23.24,22.07,23.13,186500,0
+TBHC.US,D,20150827,000000,23.34,23.34,22.47,22.93,198200,0
+TBHC.US,D,20150828,000000,22.75,22.96,22.46,22.62,109200,0
+TBHC.US,D,20150831,000000,22.52,22.59,22.1,22.32,80300,0
+TBHC.US,D,20150901,000000,21.82,22.42,21.81,22.09,76900,0
+TBHC.US,D,20150902,000000,22.32,22.41,21.8,22.38,91100,0
+TBHC.US,D,20150903,000000,22.45,22.89,22.45,22.61,120100,0
+TBHC.US,D,20150904,000000,22.25,22.83,22.15,22.76,72900,0
+TBHC.US,D,20150908,000000,23.05,23.72,22.89,23.69,154000,0
+TBHC.US,D,20150909,000000,23.82,23.91,22.87,23.45,183100,0
+TBHC.US,D,20150910,000000,23.39,23.87,23.39,23.45,127608,0
+TBHC.US,D,20150911,000000,23.25,23.57,23.21,23.28,132600,0
+TBHC.US,D,20150914,000000,23.29,23.29,22.36,22.39,98100,0
+TBHC.US,D,20150915,000000,22.46,22.47,21.92,22.18,140008,0
+TBHC.US,D,20150916,000000,22.24,22.42,22,22.37,49700,0
+TBHC.US,D,20150917,000000,22.39,23.08,22.14,22.69,108789,0
+TBHC.US,D,20150918,000000,22.41,22.68,20.97,21.03,243300,0
+TBHC.US,D,20150921,000000,21.36,21.79,20.86,21.43,97100,0
+TBHC.US,D,20150922,000000,21.22,21.49,21.16,21.42,97700,0
+TBHC.US,D,20150923,000000,21.51,22.3,21.5,21.97,123462,0
+TBHC.US,D,20150924,000000,21.76,22.39,21.55,22.22,98552,0
+TBHC.US,D,20150925,000000,22.37,22.52,21.87,22.02,144000,0
+TBHC.US,D,20150928,000000,21.9,22.33,21.73,21.85,189420,0
+TBHC.US,D,20150929,000000,21.87,22.16,21.65,22.03,150800,0
+TBHC.US,D,20150930,000000,22.26,22.3,21.35,21.54,165600,0
+TBHC.US,D,20151001,000000,21.6,21.74,20.82,21.13,101800,0
+TBHC.US,D,20151002,000000,20.94,21.29,20.83,21.24,130800,0
+TBHC.US,D,20151005,000000,21.41,22.5,21.41,22.37,91493,0
+TBHC.US,D,20151006,000000,22.34,22.74,20.92,22.32,122700,0
+TBHC.US,D,20151007,000000,22.35,23.13,22.13,23.13,98800,0
+TBHC.US,D,20151008,000000,23.03,24.21,23.03,24.09,108500,0
+TBHC.US,D,20151009,000000,24.14,24.35,23.73,24.2,104500,0
+TBHC.US,D,20151012,000000,24.16,24.26,21.8,24.07,108139,0
+TBHC.US,D,20151013,000000,23.92,24.24,23.01,24.2,127700,0
+TBHC.US,D,20151014,000000,24.16,24.36,23.49,23.82,139300,0
+TBHC.US,D,20151015,000000,23.88,24.22,23.45,24.09,132800,0
+TBHC.US,D,20151016,000000,24.08,24.26,23.78,24.12,90800,0
+TBHC.US,D,20151019,000000,24.05,24.15,23.79,23.86,118800,0
+TBHC.US,D,20151020,000000,23.85,23.93,23.57,23.6,114100,0
+TBHC.US,D,20151021,000000,23.63,23.65,23.24,23.26,88900,0
+TBHC.US,D,20151022,000000,23.43,23.44,23.02,23.28,92300,0
+TBHC.US,D,20151023,000000,23.4,23.74,22.87,23.4,85000,0
+TBHC.US,D,20151026,000000,23.33,23.5,23.25,23.37,59400,0
+TBHC.US,D,20151027,000000,23.27,23.38,22.86,23.26,92300,0
+TBHC.US,D,20151028,000000,23.26,24.07,23.25,23.7,195700,0
+TBHC.US,D,20151029,000000,23.66,23.84,23.34,23.35,91900,0
+TBHC.US,D,20151030,000000,23.39,23.42,22.83,22.99,181700,0
+TBHC.US,D,20151102,000000,23,23.4,22.75,23.31,203239,0
+TBHC.US,D,20151103,000000,23.29,24.26,23.27,24.11,154700,0
+TBHC.US,D,20151104,000000,24.13,24.28,23.7,23.83,76189,0
+TBHC.US,D,20151105,000000,23.96,24.23,23.68,24.11,54400,0
+TBHC.US,D,20151106,000000,23.97,24.28,23.71,23.95,163600,0
+TBHC.US,D,20151109,000000,23.9,23.99,22.96,23.01,71212,0
+TBHC.US,D,20151110,000000,22.98,23.13,22.71,22.95,74400,0
+TBHC.US,D,20151111,000000,23,23,22.3,22.36,48800,0
+TBHC.US,D,20151112,000000,22.22,22.22,20.44,20.5,198500,0
+TBHC.US,D,20151113,000000,20.35,20.35,19.14,19.19,418900,0
+TBHC.US,D,20151116,000000,19.22,19.36,18.78,19.08,690100,0
+TBHC.US,D,20151117,000000,19.3,20.79,19.24,20.49,274400,0
+TBHC.US,D,20151118,000000,20.67,20.68,20.16,20.27,197100,0
+TBHC.US,D,20151119,000000,14,15,13.5,13.6,2893100,0
+TBHC.US,D,20151120,000000,13.8,13.8,12.47,12.91,937800,0
+TBHC.US,D,20151123,000000,13.02,13.89,12.84,13.8,538400,0
+TBHC.US,D,20151124,000000,13.79,14.2,13.5,14.09,283700,0
+TBHC.US,D,20151125,000000,14.03,14.73,14.03,14.55,171100,0
+TBHC.US,D,20151127,000000,14.31,15.09,14.26,15,105900,0
+TBHC.US,D,20151130,000000,14.91,15.2,14.63,14.71,282900,0
+TBHC.US,D,20151201,000000,14.7,14.8,14.24,14.42,140938,0
+TBHC.US,D,20151202,000000,14.4,14.77,14.39,14.44,165338,0
+TBHC.US,D,20151203,000000,14.43,14.55,13.81,13.91,153850,0
+TBHC.US,D,20151204,000000,13.83,14.34,13.83,14.08,267200,0
+TBHC.US,D,20151207,000000,13.99,14.22,13.83,13.88,267300,0
+TBHC.US,D,20151208,000000,13.77,14.02,13.49,13.63,96952,0
+TBHC.US,D,20151209,000000,13.52,13.79,13.37,13.61,348800,0
+TBHC.US,D,20151210,000000,13.62,14.42,13.53,14.37,193900,0
+TBHC.US,D,20151211,000000,14.36,14.36,13.64,13.95,191400,0
+TBHC.US,D,20151214,000000,13.95,14.08,13.36,13.58,245962,0
+TBHC.US,D,20151215,000000,13.64,13.97,13.48,13.76,187100,0
+TBHC.US,D,20151216,000000,13.85,14.73,13.75,14.73,267300,0
+TBHC.US,D,20151217,000000,14.52,14.69,13.89,14.31,257500,0
+TBHC.US,D,20151218,000000,14.2,14.48,13.85,14.11,460200,0
+TBHC.US,D,20151221,000000,14.17,14.44,13.6,14.39,279900,0
+TBHC.US,D,20151222,000000,14.42,14.48,14.03,14.46,256423,0
+TBHC.US,D,20151223,000000,14.5,14.6,14.31,14.51,135400,0
+TBHC.US,D,20151224,000000,14.51,15.6,14.36,15.16,223660,0
+TBHC.US,D,20151228,000000,15.04,15.55,14.4,15.43,304934,0
+TBHC.US,D,20151229,000000,15.52,15.88,15.24,15.33,235558,0
+TBHC.US,D,20151230,000000,15.37,15.7,14.83,14.91,130251,0
+TBHC.US,D,20151231,000000,14.82,14.94,14.47,14.5,114302,0
+TBHC.US,D,20160104,000000,14.26,14.63,13.76,14.05,935508,0
+TBHC.US,D,20160105,000000,14.15,14.68,13.92,14.11,116130,0
+TBHC.US,D,20160106,000000,13.91,14.14,13.52,13.58,102712,0
+TBHC.US,D,20160107,000000,13.31,13.6,13.14,13.18,169095,0
+TBHC.US,D,20160108,000000,13.26,13.43,12.62,12.68,358768,0
+TBHC.US,D,20160111,000000,12.7,12.8899,12.5,12.76,225420,0
+TBHC.US,D,20160112,000000,12.92,13.9989,12.59,12.6,218738,0
+TBHC.US,D,20160113,000000,12.69,12.835,11.89,11.99,232016,0
+TBHC.US,D,20160114,000000,12.05,12.36,11.8,12.17,244754,0
+TBHC.US,D,20160115,000000,11.9,12.27,11.69,12.04,330255,0
+TBHC.US,D,20160119,000000,12.16,12.21,11.68,11.81,299300,0
+TBHC.US,D,20160120,000000,11.61,12.285,11.29,12.14,321412,0
+TBHC.US,D,20160121,000000,12.13,12.91,12.11,12.56,208816,0
+TBHC.US,D,20160122,000000,12.71,12.78,12.01,12.16,218374,0
+TBHC.US,D,20160125,000000,12.15,12.35,11.81,11.895,146869,0
+TBHC.US,D,20160126,000000,11.98,12.08,11.79,11.9,252826,0
+TBHC.US,D,20160127,000000,11.88,12.1,11.42,11.53,149632,0
+TBHC.US,D,20160128,000000,11.69,11.73,11.31,11.39,171950,0
+TBHC.US,D,20160129,000000,11.39,12,11.39,11.83,224590,0
+TBHC.US,D,20160201,000000,11.76,11.9,11.4,11.72,186936,0
+TBHC.US,D,20160202,000000,11.61,11.77,11.49,11.71,130969,0
+TBHC.US,D,20160203,000000,11.75,11.93,11.18,11.57,92120,0
+TBHC.US,D,20160204,000000,11.47,12.025,11.41,11.86,90053,0
+TBHC.US,D,20160205,000000,13.39,13.49,12.47,12.84,348125,0
+TBHC.US,D,20160208,000000,12.68,12.7,12,12.41,104383,0
+TBHC.US,D,20160209,000000,12.26,12.47,11.92,12.21,78496,0
+TBHC.US,D,20160210,000000,12.71,13.2,12.39,12.83,169390,0
+TBHC.US,D,20160211,000000,12.63,12.96,11.975,12.67,146560,0
+TBHC.US,D,20160212,000000,12.71,12.93,12.48,12.73,95980,0
+TBHC.US,D,20160216,000000,12.9,13.43,12.74,13.28,91023,0
+TBHC.US,D,20160217,000000,13.35,14.055,12.6,13.78,126384,0
+TBHC.US,D,20160218,000000,13.85,13.905,13.34,13.72,116760,0
+TBHC.US,D,20160219,000000,13.68,14.01,13.275,13.59,81599,0
+TBHC.US,D,20160222,000000,13.71,14.06,12.695,13.89,76775,0
+TBHC.US,D,20160223,000000,13.87,13.98,13.055,13.78,65272,0
+TBHC.US,D,20160224,000000,13.57,14.25,13.165,14.11,95240,0
+TBHC.US,D,20160225,000000,14.06,14.1,13.75,13.9,93187,0
+TBHC.US,D,20160226,000000,14.02,14.58,13.84,14.36,54833,0
+TBHC.US,D,20160229,000000,14.3,14.57,14.03,14.29,68136,0
+TBHC.US,D,20160301,000000,14.43,14.48,14.15,14.42,59980,0
+TBHC.US,D,20160302,000000,14.36,14.69,14.125,14.66,61182,0
+TBHC.US,D,20160303,000000,14.68,14.87,14.4475,14.69,87651,0
+TBHC.US,D,20160304,000000,14.64,14.84,14.205,14.55,91067,0
+TBHC.US,D,20160307,000000,14.51,15.16,14.14,15.15,169926,0
+TBHC.US,D,20160308,000000,15.02,15.18,14.51,14.65,74817,0
+TBHC.US,D,20160309,000000,14.69,14.905,14.51,14.6,59721,0
+TBHC.US,D,20160310,000000,14.66,14.72,14.205,14.3,146080,0
+TBHC.US,D,20160311,000000,15.25,17.21,15.06,17.16,513186,0
+TBHC.US,D,20160314,000000,17.17,18.19,16.615,17.49,295413,0
+TBHC.US,D,20160315,000000,17.39,17.415,16.8,16.87,131302,0
+TBHC.US,D,20160316,000000,16.76,17.17,16.76,16.98,75703,0
+TBHC.US,D,20160317,000000,16.93,17.0425,16.6,16.99,123331,0
+TBHC.US,D,20160318,000000,17,17.14,16.635,17,179831,0
+TBHC.US,D,20160321,000000,17.04,17.15,16.67,16.91,89969,0
+TBHC.US,D,20160322,000000,16.8,17.07,16.72,16.9,73294,0
+TBHC.US,D,20160323,000000,16.85,16.85,16.171,16.3,104633,0
+TBHC.US,D,20160324,000000,16.22,16.74,16.19,16.7,75295,0
+TBHC.US,D,20160328,000000,16.72,17.1,16.61,16.81,87715,0
+TBHC.US,D,20160329,000000,16.82,17.08,16.36,16.99,127276,0
+TBHC.US,D,20160330,000000,17,17.45,16.45,17.29,67481,0
+TBHC.US,D,20160331,000000,17.34,17.72,17.28,17.51,74900,0
+TBHC.US,D,20160401,000000,17.35,17.4,16.83,17.11,99234,0
+TBHC.US,D,20160404,000000,17.16,17.16,16.63,16.72,88055,0
+TBHC.US,D,20160405,000000,16.64,16.85,16.265,16.34,132280,0
+TBHC.US,D,20160406,000000,16.43,16.72,16.09,16.53,77859,0
+TBHC.US,D,20160407,000000,16.44,16.44,15.93,15.99,206940,0
+TBHC.US,D,20160408,000000,16.07,16.165,15.45,15.85,88204,0
+TBHC.US,D,20160411,000000,15.95,16.33,15.76,15.86,67061,0
+TBHC.US,D,20160412,000000,15.87,16.25,15.68,16.13,52420,0
+TBHC.US,D,20160413,000000,16.27,16.87,16.27,16.82,86541,0
+TBHC.US,D,20160414,000000,16.79,16.87,16.11,16.29,101531,0
+TBHC.US,D,20160415,000000,16.22,16.75,16.22,16.47,39180,0
+TBHC.US,D,20160418,000000,16.54,16.93,16.2,16.76,103669,0
+TBHC.US,D,20160419,000000,16.74,17.07,16.17,16.33,62265,0
+TBHC.US,D,20160420,000000,16.27,16.71,16.27,16.46,55731,0
+TBHC.US,D,20160421,000000,16.54,16.89,16.41,16.73,70693,0
+TBHC.US,D,20160422,000000,16.66,17.02,16.07,16.26,183487,0
+TBHC.US,D,20160425,000000,16.26,16.465,16.24,16.39,74448,0
+TBHC.US,D,20160426,000000,16.44,17.13,16.18,16.86,90893,0
+TBHC.US,D,20160427,000000,16.79,17.15,16.47,16.78,65083,0
+TBHC.US,D,20160428,000000,16.72,16.83,16.55,16.7,66966,0
+TBHC.US,D,20160429,000000,16.68,17.0499,16.08,16.42,210835,0
+TBHC.US,D,20160502,000000,16.43,16.905,16.26,16.41,73352,0
+TBHC.US,D,20160503,000000,16.22,16.42,15.81,15.98,42470,0
+TBHC.US,D,20160504,000000,16.16,16.23,15.66,15.71,60418,0
+TBHC.US,D,20160505,000000,15.7,15.95,15.46,15.48,77917,0
+TBHC.US,D,20160506,000000,15.38,15.72,14.99,15.22,105696,0
+TBHC.US,D,20160509,000000,15.17,15.68,15.05,15.52,77166,0
+TBHC.US,D,20160510,000000,15.52,15.56,15.1,15.41,41889,0
+TBHC.US,D,20160511,000000,15.31,15.31,14.04,14.29,104339,0
+TBHC.US,D,20160512,000000,14.38,14.63,14.16,14.22,100304,0
+TBHC.US,D,20160513,000000,14.17,14.31,14.05,14.08,81778,0
+TBHC.US,D,20160516,000000,14.04,14.21,14.04,14.06,94780,0
+TBHC.US,D,20160517,000000,14.01,14.22,13.66,13.8,101727,0
+TBHC.US,D,20160518,000000,13.7,14,13.335,13.71,66114,0
+TBHC.US,D,20160519,000000,13.68,13.779,13.1,13.32,111910,0
+TBHC.US,D,20160520,000000,13.43,13.73,13.4,13.71,85909,0
+TBHC.US,D,20160523,000000,13.68,14.01,13.11,13.22,185149,0
+TBHC.US,D,20160524,000000,13,13.67,12.13,13.02,387914,0
+TBHC.US,D,20160525,000000,13.02,13.31,12.87,13.18,136670,0
+TBHC.US,D,20160526,000000,13.27,13.52,13.11,13.14,64363,0
+TBHC.US,D,20160527,000000,13.2,14.02,13.05,13.97,56845,0
+TBHC.US,D,20160531,000000,13.96,13.96,13.16,13.29,122535,0
+TBHC.US,D,20160601,000000,13.26,13.65,13.13,13.39,69047,0
+TBHC.US,D,20160602,000000,13.48,13.81,13.3,13.77,71138,0
+TBHC.US,D,20160603,000000,13.8,13.8,13.31,13.43,54499,0
+TBHC.US,D,20160606,000000,13.39,14.06,13.19,14.05,94480,0
+TBHC.US,D,20160607,000000,14.05,14.13,13.9,14.01,117387,0
+TBHC.US,D,20160608,000000,14.01,14.26,14,14.19,63248,0
+TBHC.US,D,20160609,000000,14.06,14.12,13.81,13.96,75698,0
+TBHC.US,D,20160610,000000,13.71,13.8,13.4512,13.75,49185,0
+TBHC.US,D,20160613,000000,13.75,13.96,13.65,13.79,86325,0
+TBHC.US,D,20160614,000000,13.75,13.96,13.48,13.64,59894,0
+TBHC.US,D,20160615,000000,13.64,14.17,13.605,14,65808,0
+TBHC.US,D,20160616,000000,13.93,14.24,13.8,14.09,68595,0
+TBHC.US,D,20160617,000000,14.14,14.88,13.97,14.66,102458,0
+TBHC.US,D,20160620,000000,14.8,15.2,14.8,14.91,100095,0
+TBHC.US,D,20160621,000000,14.91,15.175,14.75,15.01,85149,0
+TBHC.US,D,20160622,000000,15.09,15.25,14.86,14.95,50189,0
+TBHC.US,D,20160623,000000,15.05,15.45,14.76,15.41,75111,0
+TBHC.US,D,20160624,000000,14.62,15.14,14.62,15.14,184963,0
+TBHC.US,D,20160627,000000,14.92,14.92,14.12,14.5,99193,0
+TBHC.US,D,20160628,000000,14.62,15.055,14.33,14.49,93474,0
+TBHC.US,D,20160629,000000,14.64,14.93,14.59,14.76,94378,0
+TBHC.US,D,20160630,000000,14.72,14.82,14.45,14.68,137451,0
+TBHC.US,D,20160701,000000,14.72,15.44,14.72,15.32,60089,0
+TBHC.US,D,20160705,000000,15.2,15.29,14.55,14.78,49782,0
+TBHC.US,D,20160706,000000,14.68,15.1,14.62,14.94,83377,0
+TBHC.US,D,20160707,000000,14.92,15.27,14.24,14.25,96380,0
+TBHC.US,D,20160708,000000,14.45,15.07,14.45,15.06,56289,0
+TBHC.US,D,20160711,000000,15.21,15.62,15.07,15.17,65802,0
+TBHC.US,D,20160712,000000,15.27,15.51,15.18,15.41,63482,0
+TBHC.US,D,20160713,000000,15.42,15.77,15.4,15.55,61983,0
+TBHC.US,D,20160714,000000,15.67,15.76,15.26,15.38,52063,0
+TBHC.US,D,20160715,000000,15.49,15.49,15.1412,15.32,45383,0
+TBHC.US,D,20160718,000000,15.34,15.52,15.14,15.35,29730,0
+TBHC.US,D,20160719,000000,15.34,15.47,15.11,15.13,23441,0
+TBHC.US,D,20160720,000000,15.23,15.569,15.15,15.39,45318,0
+TBHC.US,D,20160721,000000,15.28,15.44,15.16,15.25,81466,0
+TBHC.US,D,20160722,000000,15.29,15.4,15.02,15.09,60008,0
+TBHC.US,D,20160725,000000,15.12,15.385,15.09,15.15,72830,0
+TBHC.US,D,20160726,000000,15.2,15.74,15.12,15.69,43551,0
+TBHC.US,D,20160727,000000,15.71,15.94,15.042,15.6,58365,0
+TBHC.US,D,20160728,000000,15.62,15.62,15.17,15.19,59995,0
+TBHC.US,D,20160729,000000,15.22,15.45,15.02,15.24,128367,0
+TBHC.US,D,20160801,000000,15.3,15.49,15.115,15.21,111507,0
+TBHC.US,D,20160802,000000,15.18,15.56,15.05,15.17,137151,0
+TBHC.US,D,20160803,000000,15.11,15.29,14.742,15.29,73444,0
+TBHC.US,D,20160804,000000,15.22,15.38,14.98,15.04,56476,0
+TBHC.US,D,20160805,000000,15.16,15.75,15.16,15.51,62458,0
+TBHC.US,D,20160808,000000,15.47,15.82,15.415,15.51,25500,0
+TBHC.US,D,20160809,000000,15.44,15.45,15.02,15.07,51998,0
+TBHC.US,D,20160810,000000,15.05,15.16,14.64,14.8,46883,0
+TBHC.US,D,20160811,000000,14.87,15.08,14.44,14.81,97661,0
+TBHC.US,D,20160812,000000,14.84,15.11,14.51,15,76223,0
+TBHC.US,D,20160815,000000,14.8,15.06,14.8,14.95,37894,0
+TBHC.US,D,20160816,000000,14.84,14.99,14.47,14.85,68933,0
+TBHC.US,D,20160817,000000,14.81,14.81,14.41,14.46,120427,0
+TBHC.US,D,20160818,000000,14.48,14.91,14.42,14.83,145976,0
+TBHC.US,D,20160819,000000,14.75,15.23,14.665,14.77,137066,0
+TBHC.US,D,20160822,000000,14.84,14.943,14.7,14.75,77034,0
+TBHC.US,D,20160823,000000,13.01,13.56,11.91,12.03,1403598,0
+TBHC.US,D,20160824,000000,12.15,12.33,12.05,12.2,313220,0
+TBHC.US,D,20160825,000000,12.12,12.45,12.12,12.43,248610,0
+TBHC.US,D,20160826,000000,12.5,12.52,12.3,12.36,184416,0
+TBHC.US,D,20160829,000000,12.36,12.54,12.29,12.5,136926,0
+TBHC.US,D,20160830,000000,12.5,12.75,12.45,12.61,177637,0
+TBHC.US,D,20160831,000000,12.65,12.78,12.5,12.53,144122,0
+TBHC.US,D,20160901,000000,12.5,12.69,12.5,12.6,159683,0
+TBHC.US,D,20160902,000000,12.59,12.78,12.51,12.74,160121,0
+TBHC.US,D,20160906,000000,12.72,12.82,12.62,12.78,123471,0
+TBHC.US,D,20160907,000000,12.74,13.25,12.74,13.07,321473,0
+TBHC.US,D,20160908,000000,12.95,13.04,12.84,12.935,135372,0
+TBHC.US,D,20160909,000000,12.93,12.96,12.76,12.9,151120,0
+TBHC.US,D,20160912,000000,12.82,13.095,12.82,12.96,107873,0
+TBHC.US,D,20160913,000000,13.01,13.1428,12.78,13.08,107244,0
+TBHC.US,D,20160914,000000,13.03,13.18,12.8901,12.91,88574,0
+TBHC.US,D,20160915,000000,12.84,12.87,12.17,12.3175,128166,0
+TBHC.US,D,20160916,000000,12.31,12.525,12.21,12.22,108662,0
+TBHC.US,D,20160919,000000,12.23,12.27,12.07,12.25,78030,0
+TBHC.US,D,20160920,000000,12.3,12.3,12.01,12.02,67559,0
+TBHC.US,D,20160921,000000,12.14,12.21,12.01,12.2,41237,0
+TBHC.US,D,20160922,000000,12.3,12.65,12.23,12.58,97577,0
+TBHC.US,D,20160923,000000,12.55,12.78,12.49,12.58,74809,0
+TBHC.US,D,20160926,000000,12.58,12.58,12.29,12.44,70525,0
+TBHC.US,D,20160927,000000,12.48,12.5,12.24,12.38,60574,0
+TBHC.US,D,20160928,000000,12.31,12.58,12.2,12.35,45682,0
+TBHC.US,D,20160929,000000,12.36,12.36,12.14,12.19,80026,0
+TBHC.US,D,20160930,000000,12.22,12.3,12.11,12.17,61225,0
+TBHC.US,D,20161003,000000,12.2,12.45,12.1,12.23,61064,0
+TBHC.US,D,20161004,000000,12.26,12.49,12.164,12.3,85455,0
+TBHC.US,D,20161005,000000,12.3,12.6,12.12,12.53,62555,0
+TBHC.US,D,20161006,000000,12.47,12.49,12.24,12.26,56574,0
+TBHC.US,D,20161007,000000,12.23,12.39,12.045,12.14,52371,0
+TBHC.US,D,20161010,000000,12.17,12.345,12.14,12.16,35370,0
+TBHC.US,D,20161011,000000,12.22,12.22,11.865,11.94,56279,0
+TBHC.US,D,20161012,000000,12.01,12.21,11.74,12.17,29281,0
+TBHC.US,D,20161013,000000,12.11,12.17,11.72,11.96,49386,0
+TBHC.US,D,20161014,000000,12.06,12.06,11.83,11.97,36876,0
+TBHC.US,D,20161017,000000,11.97,12.05,11.84,11.9,49608,0
+TBHC.US,D,20161018,000000,12.07,12.31,11.95,12.3,47516,0
+TBHC.US,D,20161019,000000,12.35,12.92,12.2701,12.82,110543,0
+TBHC.US,D,20161020,000000,12.72,12.77,12.36,12.57,54523,0
+TBHC.US,D,20161021,000000,12.44,12.73,12.44,12.71,45690,0
+TBHC.US,D,20161024,000000,12.75,12.988,12.71,12.89,51538,0
+TBHC.US,D,20161025,000000,12.81,12.87,12.5,12.78,59849,0
+TBHC.US,D,20161026,000000,12.78,13,12.71,12.9,73152,0
+TBHC.US,D,20161027,000000,12.96,12.99,12.38,12.49,88581,0
+TBHC.US,D,20161028,000000,12.5,12.63,12.26,12.5,95221,0
+TBHC.US,D,20161031,000000,12.59,12.59,12.15,12.21,134120,0
+TBHC.US,D,20161101,000000,12.14,12.19,11.83,11.98,115483,0
+TBHC.US,D,20161102,000000,12,12.78,12,12.37,84270,0
+TBHC.US,D,20161103,000000,12.41,12.41,11.75,11.75,59845,0
+TBHC.US,D,20161104,000000,11.86,11.87,11.49,11.66,129243,0
+TBHC.US,D,20161107,000000,11.85,12.24,11.67,12.19,67799,0
+TBHC.US,D,20161108,000000,12.21,12.25,11.945,12.16,98419,0
+TBHC.US,D,20161109,000000,12.04,12.44,11.88,12.41,144781,0
+TBHC.US,D,20161110,000000,12.5,12.96,12.4264,12.88,186717,0
+TBHC.US,D,20161111,000000,12.95,13.41,12.8,13.34,159536,0
+TBHC.US,D,20161114,000000,13.5,13.71,13.395,13.51,163873,0
+TBHC.US,D,20161115,000000,13.65,13.69,13.415,13.54,143272,0
+TBHC.US,D,20161116,000000,13.42,13.75,13.42,13.75,105841,0
+TBHC.US,D,20161117,000000,13.82,14.15,13.67,14.03,87337,0
+TBHC.US,D,20161118,000000,13.93,14.15,13.37,13.95,110376,0
+TBHC.US,D,20161121,000000,14.1,14.25,13.9,14.03,198934,0
+TBHC.US,D,20161122,000000,14.08,15.09,14.05,15.06,441171,0
+TBHC.US,D,20161123,000000,15.41,15.67,14.83,15,168287,0
+TBHC.US,D,20161125,000000,15.02,15.47,14.8,15.34,72326,0
+TBHC.US,D,20161128,000000,15.31,15.41,14.85,15.4,93874,0
+TBHC.US,D,20161129,000000,15.45,15.55,15.03,15.11,90502,0
+TBHC.US,D,20161130,000000,15.2,15.26,14.55,14.69,72040,0
+TBHC.US,D,20161201,000000,14.67,15.19,14.67,15.07,78090,0
+TBHC.US,D,20161202,000000,15.06,15.3,15.05,15.19,53680,0
+TBHC.US,D,20161205,000000,15.32,15.66,15.32,15.63,85733,0
+TBHC.US,D,20161206,000000,15.7,15.91,15.41,15.78,66555,0
+TBHC.US,D,20161207,000000,15.75,15.92,15.75,15.85,53566,0
+TBHC.US,D,20161208,000000,15.85,16.44,15.79,16.42,82677,0
+TBHC.US,D,20161209,000000,16.36,16.56,15.51,16.45,61335,0
+TBHC.US,D,20161212,000000,16.44,16.535,16.13,16.44,91121,0
+TBHC.US,D,20161213,000000,16.55,16.58,16.22,16.44,82705,0
+TBHC.US,D,20161214,000000,16.42,16.46,16.06,16.16,56127,0
+TBHC.US,D,20161215,000000,16.3,17.31,16.29,17.22,128943,0
+TBHC.US,D,20161216,000000,17.3,17.3,17.01,17.16,214524,0
+TBHC.US,D,20161219,000000,17.29,17.4,16.99,17.15,96234,0
+TBHC.US,D,20161220,000000,17.14,17.41,17.09,17.16,75233,0
+TBHC.US,D,20161221,000000,17.13,17.13,16.61,16.63,64264,0
+TBHC.US,D,20161222,000000,15.58,16,15.08,15.23,219310,0
+TBHC.US,D,20161223,000000,15.22,15.48,15.06,15.46,97405,0
+TBHC.US,D,20161227,000000,15.43,15.81,15.43,15.51,39523,0
+TBHC.US,D,20161228,000000,15.58,15.7,15.28,15.68,62430,0
+TBHC.US,D,20161229,000000,15.74,15.91,15.4999,15.8,48563,0
+TBHC.US,D,20161230,000000,15.79,15.875,15.45,15.51,59874,0
+TBHC.US,D,20170103,000000,15.72,15.77,15.3,15.73,74377,0
+TBHC.US,D,20170104,000000,15.78,16.29,15.745,16.25,68398,0
+TBHC.US,D,20170105,000000,16.15,16.15,15.08,15.37,209597,0
+TBHC.US,D,20170106,000000,15.5,15.5,15.08,15.2,38723,0
+TBHC.US,D,20170109,000000,14.9,14.9,14.3,14.45,166380,0
+TBHC.US,D,20170110,000000,14.59,14.91,14.41,14.59,82667,0
+TBHC.US,D,20170111,000000,14.51,14.75,14.18,14.41,103147,0
+TBHC.US,D,20170112,000000,14.3,14.31,14.04,14.24,55194,0
+TBHC.US,D,20170113,000000,14.25,14.4,14,14.11,67689,0
+TBHC.US,D,20170117,000000,14.17,14.33,14.12,14.2,134056,0
+TBHC.US,D,20170118,000000,14.2,14.2,13.79,14.06,74599,0
+TBHC.US,D,20170119,000000,14.12,14.21,13.57,13.84,77597,0
+TBHC.US,D,20170120,000000,13.84,14.25,13.82,14.21,78541,0
+TBHC.US,D,20170123,000000,14.17,14.34,13.49,13.6,72182,0
+TBHC.US,D,20170124,000000,13.68,13.99,13.51,13.68,78312,0
+TBHC.US,D,20170125,000000,13.83,14.29,13.79,14.09,120137,0
+TBHC.US,D,20170126,000000,14.04,14.14,13.44,13.47,63545,0
+TBHC.US,D,20170127,000000,13.6,13.75,13.268,13.65,86359,0
+TBHC.US,D,20170130,000000,13.51,13.98,13.34,13.86,86588,0
+TBHC.US,D,20170131,000000,13.86,14,13.601,13.88,74456,0
+TBHC.US,D,20170201,000000,14,14,13.407,13.55,60764,0
+TBHC.US,D,20170202,000000,13.5,13.62,13.345,13.59,59194,0
+TBHC.US,D,20170203,000000,12.85,12.85,10.1001,11.6,660018,0
+TBHC.US,D,20170206,000000,11.56,11.56,10.7,11.36,275161,0
+TBHC.US,D,20170207,000000,11.42,11.42,11.09,11.14,137905,0
+TBHC.US,D,20170208,000000,11.1,11.47,11.05,11.43,79557,0
+TBHC.US,D,20170209,000000,11.43,11.85,11.43,11.67,87725,0
+TBHC.US,D,20170210,000000,11.78,11.8899,11.55,11.63,72060,0
+TBHC.US,D,20170213,000000,11.64,11.7699,11.44,11.49,97597,0
+TBHC.US,D,20170214,000000,11.52,11.57,11.42,11.51,93275,0
+TBHC.US,D,20170215,000000,11.39,11.5,11.327,11.44,44492,0
+TBHC.US,D,20170216,000000,11.46,11.47,11.28,11.29,109476,0
+TBHC.US,D,20170217,000000,11.34,11.43,11.2001,11.4,84390,0
+TBHC.US,D,20170221,000000,11.44,11.535,11.28,11.46,187356,0
+TBHC.US,D,20170222,000000,11.47,11.52,11.35,11.36,51682,0
+TBHC.US,D,20170223,000000,11.44,11.46,11.11,11.155,137903,0
+TBHC.US,D,20170224,000000,11.12,11.385,10.91,11.2,117273,0
+TBHC.US,D,20170227,000000,11.22,11.6701,11.14,11.5,187049,0
+TBHC.US,D,20170228,000000,11.59,11.59,11.16,11.3,142635,0
+TBHC.US,D,20170301,000000,11.51,11.52,11.1,11.13,117201,0
+TBHC.US,D,20170302,000000,11.16,11.63,11.13,11.57,100867,0
+TBHC.US,D,20170303,000000,11.59,11.59,11.16,11.34,72936,0
+TBHC.US,D,20170306,000000,11.31,11.39,11.05,11.11,97304,0
+TBHC.US,D,20170307,000000,11.01,11.14,10.97,11,58567,0
+TBHC.US,D,20170308,000000,11.05,11.17,10.8,10.88,116087,0
+TBHC.US,D,20170309,000000,10.93,11.48,10.8901,11.34,165679,0
+TBHC.US,D,20170310,000000,11.74,12.38,11.36,11.47,394435,0
+TBHC.US,D,20170313,000000,11.94,12.714,11.69,12.31,356265,0
+TBHC.US,D,20170314,000000,12.11,12.45,12.1,12.19,207600,0
+TBHC.US,D,20170315,000000,12.2,12.38,11.99,12.11,158682,0
+TBHC.US,D,20170316,000000,12.14,12.52,12.1382,12.42,175545,0
+TBHC.US,D,20170317,000000,12.34,12.46,12.01,12.2,396991,0
+TBHC.US,D,20170320,000000,12.21,12.25,11.75,11.84,132840,0
+TBHC.US,D,20170321,000000,11.66,11.76,11.25,11.48,98693,0
+TBHC.US,D,20170322,000000,11.48,11.95,11.3,11.85,177232,0
+TBHC.US,D,20170323,000000,11.82,12.09,11.74,12,150658,0
+TBHC.US,D,20170324,000000,12.04,12.05,11.79,11.87,205469,0
+TBHC.US,D,20170327,000000,11.65,12.165,11.5201,11.98,92231,0
+TBHC.US,D,20170328,000000,11.91,12.01,11.775,11.85,88242,0
+TBHC.US,D,20170329,000000,11.88,12.375,11.88,12.2,177832,0
+TBHC.US,D,20170330,000000,12.13,12.31,11.97,12.2,139858,0
+TBHC.US,D,20170331,000000,12.2,12.5,12.19,12.4,92191,0
+TBHC.US,D,20170403,000000,12.37,12.64,12.265,12.39,69171,0
+TBHC.US,D,20170404,000000,12.39,12.53,12.17,12.48,87153,0
+TBHC.US,D,20170405,000000,12.48,12.6299,12.08,12.24,92238,0
+TBHC.US,D,20170406,000000,12.24,12.345,12.02,12.14,122504,0
+TBHC.US,D,20170407,000000,12.05,12.42,12.05,12.31,89586,0
+TBHC.US,D,20170410,000000,12.28,12.51,12.26,12.49,154881,0
+TBHC.US,D,20170411,000000,12.48,12.55,12.3,12.39,151875,0
+TBHC.US,D,20170412,000000,12.34,12.38,12.09,12.31,68324,0
+TBHC.US,D,20170413,000000,12.27,12.29,11.89,12.19,69529,0
+TBHC.US,D,20170417,000000,12.16,12.29,12.02,12.16,43690,0
+TBHC.US,D,20170418,000000,12.08,12.22,12.01,12.13,39212,0
+TBHC.US,D,20170419,000000,12.21,12.4199,12.1801,12.24,113580,0
+TBHC.US,D,20170420,000000,12.34,12.4621,12.0901,12.3,93531,0
+TBHC.US,D,20170421,000000,12.25,12.29,12.02,12.25,113878,0
+TBHC.US,D,20170424,000000,12.42,12.42,12.09,12.24,138175,0
+TBHC.US,D,20170425,000000,12.33,12.45,12.15,12.25,108575,0
+TBHC.US,D,20170426,000000,12.17,12.3,12.17,12.24,164441,0
+TBHC.US,D,20170427,000000,12.22,12.31,11.82,12.09,139783,0
+TBHC.US,D,20170428,000000,12.1,12.1,11.59,11.76,179146,0
+TBHC.US,D,20170501,000000,11.86,11.91,11.63,11.72,80701,0
+TBHC.US,D,20170502,000000,11.79,12.25,11.75,12.18,136507,0
+TBHC.US,D,20170503,000000,12.11,12.16,11.85,12.02,89101,0
+TBHC.US,D,20170504,000000,12.01,12.2,11.95,12,70458,0
+TBHC.US,D,20170505,000000,12.01,12.15,11.82,12.02,112864,0
+TBHC.US,D,20170508,000000,12,12.135,11.92,12.06,65159,0
+TBHC.US,D,20170509,000000,12.14,12.44,12.11,12.14,118880,0
+TBHC.US,D,20170510,000000,12.09,12.17,11.83,12.07,57347,0
+TBHC.US,D,20170511,000000,11.98,12.13,11.685,12.05,86109,0
+TBHC.US,D,20170512,000000,11.96,12,11.66,11.72,72639,0
+TBHC.US,D,20170515,000000,11.67,11.75,10.82,10.905,152654,0
+TBHC.US,D,20170516,000000,10.9,10.93,10.62,10.86,140356,0
+TBHC.US,D,20170517,000000,10.74,10.82,10.13,10.28,127696,0
+TBHC.US,D,20170518,000000,10.23,10.47,9.97,9.97,123352,0
+TBHC.US,D,20170519,000000,9.93,9.96,9.63,9.7,151492,0
+TBHC.US,D,20170522,000000,9.76,10.37,9.69,10,246041,0
+TBHC.US,D,20170523,000000,8.95,9.3791,8.5425,9.01,441583,0
+TBHC.US,D,20170524,000000,9.02,9.28,8.5101,8.64,389300,0
+TBHC.US,D,20170525,000000,8.68,9.0802,8.521,9,212693,0
+TBHC.US,D,20170526,000000,8.98,9.09,8.74,8.98,102225,0
+TBHC.US,D,20170530,000000,8.98,9.18,8.86,9.115,137775,0
+TBHC.US,D,20170531,000000,9.1,9.22,8.76,9.05,147509,0
+TBHC.US,D,20170601,000000,9.04,9.27,9.03,9.09,119713,0
+TBHC.US,D,20170602,000000,9.1,9.3,8.94,8.98,86423,0
+TBHC.US,D,20170605,000000,8.94,9,8.8,8.87,98520,0
+TBHC.US,D,20170606,000000,8.83,8.97,8.7,8.89,112020,0
+TBHC.US,D,20170607,000000,8.97,9.3286,8.8189,9.08,139461,0
+TBHC.US,D,20170608,000000,9.1,9.32,9,9.09,93581,0
+TBHC.US,D,20170609,000000,9.09,9.8,9.04,9.55,147701,0
+TBHC.US,D,20170612,000000,9.47,9.85,9.07,9.54,102003,0
+TBHC.US,D,20170613,000000,9.6,9.65,9.39,9.52,75110,0
+TBHC.US,D,20170614,000000,9.51,9.56,9.19,9.55,105006,0
+TBHC.US,D,20170615,000000,9.44,9.56,9.33,9.45,42451,0
+TBHC.US,D,20170616,000000,9.37,9.96,9.03,9.27,180400,0
+TBHC.US,D,20170619,000000,9.3,9.3,8.96,9.1,137494,0
+TBHC.US,D,20170620,000000,9.09,9.09,8.63,8.64,101745,0
+TBHC.US,D,20170621,000000,8.7,8.9,8.66,8.8,127930,0
+TBHC.US,D,20170622,000000,8.81,9.04,8.81,8.98,95382,0
+TBHC.US,D,20170623,000000,8.96,9.21,8.83,9.18,462895,0
+TBHC.US,D,20170626,000000,9.24,9.52,9.12,9.45,156502,0
+TBHC.US,D,20170627,000000,9.39,9.9,9.31,9.75,123222,0
+TBHC.US,D,20170628,000000,9.78,9.97,9.63,9.83,167089,0
+TBHC.US,D,20170629,000000,9.8,10.09,9.73,10.06,112682,0
+TBHC.US,D,20170630,000000,10.09,10.33,9.795,10.28,160633,0
+TBHC.US,D,20170703,000000,10.3,10.45,9.6279,10.36,92931,0
+TBHC.US,D,20170705,000000,10.37,10.37,9.8,10.12,225964,0
+TBHC.US,D,20170706,000000,10.11,10.13,9.82,9.97,178812,0
+TBHC.US,D,20170707,000000,9.98,10.21,9.85,10.2,133626,0
+TBHC.US,D,20170710,000000,10.21,10.21,9.55,9.82,220451,0
+TBHC.US,D,20170711,000000,9.81,9.8425,9.61,9.81,260231,0
+TBHC.US,D,20170712,000000,9.87,9.915,9.6,9.62,106274,0
+TBHC.US,D,20170713,000000,9.61,9.87,9.61,9.8,108521,0
+TBHC.US,D,20170714,000000,9.79,9.87,9.63,9.69,79569,0
+TBHC.US,D,20170717,000000,9.7,9.89,9.65,9.82,85797,0
+TBHC.US,D,20170718,000000,9.79,9.79,9.65,9.72,112556,0
+TBHC.US,D,20170719,000000,9.72,10.04,9.66,9.74,145455,0
+TBHC.US,D,20170720,000000,9.73,9.8,9.655,9.73,79544,0
+TBHC.US,D,20170721,000000,9.78,9.78,9.5,9.58,143517,0
+TBHC.US,D,20170724,000000,9.55,9.58,9.38,9.43,134263,0
+TBHC.US,D,20170725,000000,9.5,9.9,9.49,9.79,112729,0
+TBHC.US,D,20170726,000000,9.77,9.84,9.45,9.55,62758,0
+TBHC.US,D,20170727,000000,9.56,9.8,9.545,9.72,80457,0
+TBHC.US,D,20170728,000000,9.75,9.8,9.58,9.59,44889,0
+TBHC.US,D,20170731,000000,9.61,9.62,9.33,9.35,224551,0
+TBHC.US,D,20170801,000000,9.44,9.46,9.23,9.25,194381,0
+TBHC.US,D,20170802,000000,9.2,9.36,9.07,9.2,209129,0
+TBHC.US,D,20170803,000000,9.21,9.5,9.21,9.28,63056,0
+TBHC.US,D,20170804,000000,9.3,9.51,9.22,9.5,107794,0
+TBHC.US,D,20170807,000000,9.51,9.95,9.47,9.75,188030,0
+TBHC.US,D,20170808,000000,9.75,9.87,9.6813,9.75,104462,0
+TBHC.US,D,20170809,000000,9.69,9.8731,9.29,9.38,97409,0
+TBHC.US,D,20170810,000000,9.26,9.26,8.95,9.16,155816,0
+TBHC.US,D,20170811,000000,9.17,9.21,8.79,8.79,103607,0
+TBHC.US,D,20170814,000000,8.87,9.02,8.65,8.96,105459,0
+TBHC.US,D,20170815,000000,8.96,9,8.6,8.7,164756,0
+TBHC.US,D,20170816,000000,8.75,9.11,8.75,8.88,89194,0
+TBHC.US,D,20170817,000000,8.79,8.9,8.65,8.67,98579,0
+TBHC.US,D,20170818,000000,8.6,8.65,8.18,8.23,183812,0
+TBHC.US,D,20170821,000000,8.22,8.585,8.17,8.38,146789,0
+TBHC.US,D,20170822,000000,10,11.2782,9.64,10.98,2276250,0
+TBHC.US,D,20170823,000000,11.07,11.41,10.59,10.97,694363,0
+TBHC.US,D,20170824,000000,11.05,11.75,11.04,11.66,616604,0
+TBHC.US,D,20170825,000000,11.55,11.71,11.23,11.3,448028,0
+TBHC.US,D,20170828,000000,11.3,11.65,11.3,11.32,422787,0
+TBHC.US,D,20170829,000000,11.28,11.5279,11.13,11.32,391495,0
+TBHC.US,D,20170830,000000,11.38,11.62,11.288,11.6,284293,0
+TBHC.US,D,20170831,000000,11.58,11.6,11.49,11.53,194784,0
+TBHC.US,D,20170901,000000,11.61,11.65,11.44,11.55,200749,0
+TBHC.US,D,20170905,000000,11.49,11.6,11.36,11.46,148043,0
+TBHC.US,D,20170906,000000,11.56,11.595,11.39,11.42,170091,0
+TBHC.US,D,20170907,000000,11.48,11.53,11.25,11.45,219963,0
+TBHC.US,D,20170908,000000,11.46,11.53,11.27,11.37,153035,0
+TBHC.US,D,20170911,000000,11.38,11.38,10.95,11.04,151125,0
+TBHC.US,D,20170912,000000,11.02,11.24,11.02,11.08,147096,0
+TBHC.US,D,20170913,000000,11.11,11.49,11.07,11.48,190139,0
+TBHC.US,D,20170914,000000,11.48,11.48,11.07,11.08,77005,0
+TBHC.US,D,20170915,000000,11.1,11.285,11.02,11.04,300066,0
+TBHC.US,D,20170918,000000,11.04,11.26,10.99,11,204754,0
+TBHC.US,D,20170919,000000,11,11.4,10.93,11.32,158191,0
+TBHC.US,D,20170920,000000,11.26,11.27,10.8,10.88,184085,0
+TBHC.US,D,20170921,000000,10.93,10.94,10.54,10.6,133617,0
+TBHC.US,D,20170922,000000,10.55,10.77,10.55,10.61,154275,0
+TBHC.US,D,20170925,000000,10.61,11.17,10.61,11.14,208309,0
+TBHC.US,D,20170926,000000,11.09,11.17,10.8,10.83,112924,0
+TBHC.US,D,20170927,000000,10.83,11.43,10.83,11.37,158318,0
+TBHC.US,D,20170928,000000,11.25,11.64,11.25,11.42,113699,0
+TBHC.US,D,20170929,000000,11.41,11.55,11.32,11.43,113551,0
+TBHC.US,D,20171002,000000,11.39,11.78,11.3,11.78,123547,0
+TBHC.US,D,20171003,000000,11.72,12.08,11.6,11.99,232421,0
+TBHC.US,D,20171004,000000,11.93,12.225,11.88,12.03,181019,0
+TBHC.US,D,20171005,000000,12.08,12.23,11.875,12.1,127059,0
+TBHC.US,D,20171006,000000,12.05,12.05,11.74,11.76,148247,0
+TBHC.US,D,20171009,000000,11.84,11.9,11.5697,11.765,95144,0
+TBHC.US,D,20171010,000000,11.85,11.98,11.56,11.78,101294,0
+TBHC.US,D,20171011,000000,11.8,11.94,11.55,11.88,146799,0
+TBHC.US,D,20171012,000000,11.77,11.93,11.56,11.72,172883,0
+TBHC.US,D,20171013,000000,11.7,11.89,11.63,11.73,84737,0
+TBHC.US,D,20171016,000000,11.72,12.01,11.67,11.86,123215,0
+TBHC.US,D,20171017,000000,11.89,12,11.78,11.89,102979,0
+TBHC.US,D,20171018,000000,12,12.29,12,12.1,175483,0
+TBHC.US,D,20171019,000000,12.02,12.49,11.85,12.46,204092,0
+TBHC.US,D,20171020,000000,12.57,12.61,12.34,12.44,93907,0
+TBHC.US,D,20171023,000000,12.47,12.495,12,12.03,80942,0
+TBHC.US,D,20171024,000000,12.12,12.319,12.04,12.25,94229,0
+TBHC.US,D,20171025,000000,12.22,12.43,12.06,12.42,127544,0
+TBHC.US,D,20171026,000000,12.44,12.77,12.292,12.49,156786,0
+TBHC.US,D,20171027,000000,12.49,12.49,12.155,12.3,128371,0
+TBHC.US,D,20171030,000000,11.98,12.2,11.64,11.73,143423,0
+TBHC.US,D,20171031,000000,11.79,11.96,11.65,11.7,84487,0
+TBHC.US,D,20171101,000000,11.8,11.92,11.59,11.78,90264,0
+TBHC.US,D,20171102,000000,11.77,12.13,11.705,11.95,79612,0
+TBHC.US,D,20171103,000000,11.98,12.27,11.79,11.85,80038,0
+TBHC.US,D,20171106,000000,11.81,12.1399,11.7856,12.04,85875,0
+TBHC.US,D,20171107,000000,12.03,12.11,11.33,11.51,156847,0
+TBHC.US,D,20171108,000000,11.51,11.6572,11.2,11.3,66520,0
+TBHC.US,D,20171109,000000,11.3,11.67,11.26,11.56,94386,0
+TBHC.US,D,20171110,000000,11.55,11.97,11.55,11.71,97943,0
+TBHC.US,D,20171113,000000,11.69,11.85,11.62,11.79,59304,0
+TBHC.US,D,20171114,000000,11.79,12.27,11.75,11.83,103346,0
+TBHC.US,D,20171115,000000,11.82,12.14,11.5,11.54,78874,0
+TBHC.US,D,20171116,000000,11.57,12.32,11.56,12.29,140961,0
+TBHC.US,D,20171117,000000,12.23,12.74,12.21,12.53,194167,0
+TBHC.US,D,20171120,000000,12.6,13.17,12.55,12.82,342233,0
+TBHC.US,D,20171121,000000,11.96,13.25,11.1605,13.09,305197,0
+TBHC.US,D,20171122,000000,13,13.075,12.2,12.21,275155,0
+TBHC.US,D,20171124,000000,12.2,12.22,11.77,11.82,130272,0
+TBHC.US,D,20171127,000000,11.81,11.98,11.45,11.61,151659,0
+TBHC.US,D,20171128,000000,11.69,12.04,11.37,11.98,147521,0
+TBHC.US,D,20171129,000000,11.94,12.72,11.9,12.53,153801,0
+TBHC.US,D,20171130,000000,12.62,13.18,12.51,13.01,409760,0
+TBHC.US,D,20171201,000000,13,13.2,12.47,13.14,213554,0
+TBHC.US,D,20171204,000000,13.18,13.28,12.83,13.12,225293,0
+TBHC.US,D,20171205,000000,13.13,13.22,12.89,13.05,130855,0
+TBHC.US,D,20171206,000000,13.04,13.25,12.75,12.75,147544,0
+TBHC.US,D,20171207,000000,12.72,13.04,12.61,12.73,109208,0
+TBHC.US,D,20171208,000000,12.86,13.28,12.73,13,117529,0
+TBHC.US,D,20171211,000000,13.05,13.06,12.82,12.98,69138,0
+TBHC.US,D,20171212,000000,12.91,13.135,12.4,12.41,74945,0
+TBHC.US,D,20171213,000000,12.41,12.65,12.23,12.48,113420,0
+TBHC.US,D,20171214,000000,12.45,12.55,12.12,12.33,127374,0
+TBHC.US,D,20171215,000000,12.32,12.52,12.08,12.32,366517,0
+TBHC.US,D,20171218,000000,12.46,13,12.37,12.9,187064,0
+TBHC.US,D,20171219,000000,12.62,13.24,12.62,12.805,144585,0
+TBHC.US,D,20171220,000000,12.87,13.27,12.84,13.2,110373,0
+TBHC.US,D,20171221,000000,13.23,13.305,13.065,13.09,110801,0
+TBHC.US,D,20171222,000000,13.15,13.15,12.47,12.56,86746,0
+TBHC.US,D,20171226,000000,12.55,12.895,12.45,12.86,127047,0
+TBHC.US,D,20171227,000000,12.86,12.92,12.42,12.51,71492,0
+TBHC.US,D,20171228,000000,12.5,12.5634,12.15,12.27,82632,0
+TBHC.US,D,20171229,000000,12.28,12.43,11.95,11.965,98357,0
+TBHC.US,D,20180102,000000,12.06,12.29,11.78,11.97,101490,0
+TBHC.US,D,20180103,000000,12,12.21,11.66,11.7,194225,0
+TBHC.US,D,20180104,000000,11.77,12.08,11.45,12,132828,0
+TBHC.US,D,20180105,000000,12.04,12.15,11.84,12.04,41399,0
+TBHC.US,D,20180108,000000,12.06,12.1,11.76,11.89,128644,0
+TBHC.US,D,20180109,000000,11.97,12.16,11.66,11.8,128188,0
+TBHC.US,D,20180110,000000,11.8,11.94,11.6,11.74,105953,0
+TBHC.US,D,20180111,000000,11.75,12.39,11.58,12.18,147585,0
+TBHC.US,D,20180112,000000,12.19,12.72,12.19,12.37,97128,0
+TBHC.US,D,20180116,000000,12.4,12.64,11.94,11.97,55054,0
+TBHC.US,D,20180117,000000,11.99,12.35,11.97,12.21,48353,0
+TBHC.US,D,20180118,000000,12.2,12.2,11.87,11.97,85516,0
+TBHC.US,D,20180119,000000,11.96,12.3,11.81,12.19,52664,0
+TBHC.US,D,20180122,000000,12.18,12.46,11.935,12.34,62783,0
+TBHC.US,D,20180123,000000,12.35,12.37,12,12.1,38500,0
+TBHC.US,D,20180124,000000,12.15,12.16,11.66,11.74,81860,0
+TBHC.US,D,20180125,000000,11.77,11.88,11.56,11.82,167546,0
+TBHC.US,D,20180126,000000,11.83,11.939,11.6,11.87,55877,0
+TBHC.US,D,20180129,000000,11.82,11.86,11.6,11.61,54774,0
+TBHC.US,D,20180130,000000,11.5,11.66,11.22,11.33,68646,0
+TBHC.US,D,20180131,000000,11.36,11.36,10.58,10.61,208637,0
+TBHC.US,D,20180201,000000,10.59,11.07,10.43,10.95,258642,0
+TBHC.US,D,20180202,000000,10.84,11,10.75,10.9,114971,0
+TBHC.US,D,20180205,000000,10.77,11.05,10.47,10.47,103148,0
+TBHC.US,D,20180206,000000,10.2,10.72,10.2,10.585,129958,0
+TBHC.US,D,20180207,000000,10.59,10.9375,10.4,10.58,127827,0
+TBHC.US,D,20180208,000000,10.62,10.75,10.4,10.53,102508,0
+TBHC.US,D,20180209,000000,10.65,10.92,10.39,10.74,91905,0
+TBHC.US,D,20180212,000000,10.78,10.83,10.49,10.64,65356,0
+TBHC.US,D,20180213,000000,10.53,10.74,10.53,10.65,55009,0
+TBHC.US,D,20180214,000000,10.54,10.87,10.5201,10.81,48918,0
+TBHC.US,D,20180215,000000,10.84,11.22,10.64,11.2,113931,0
+TBHC.US,D,20180216,000000,11.16,11.96,11.05,11.89,290603,0
+TBHC.US,D,20180220,000000,10.96,10.96,9.3001,9.36,869723,0
+TBHC.US,D,20180221,000000,9.38,9.65,8.851,8.89,554763,0
+TBHC.US,D,20180222,000000,8.98,9.09,8.68,8.9,259436,0
+TBHC.US,D,20180223,000000,8.94,9.01,8.81,8.9,222257,0
+TBHC.US,D,20180226,000000,8.93,9.13,8.84,9.04,195632,0
+TBHC.US,D,20180227,000000,9.03,9.089,8.55,8.74,317893,0
+TBHC.US,D,20180228,000000,8.77,8.9,8.63,8.76,190801,0
+TBHC.US,D,20180301,000000,8.76,9.06,8.69,8.83,181038,0
+TBHC.US,D,20180302,000000,8.73,9.11,8.61,8.95,113897,0
+TBHC.US,D,20180305,000000,8.89,9.09,8.8,8.85,109713,0
+TBHC.US,D,20180306,000000,8.84,9.13,8.8,9.1,105658,0
+TBHC.US,D,20180307,000000,9.02,9.12,8.8,8.92,142459,0
+TBHC.US,D,20180308,000000,8.97,9.04,8.8364,8.95,202536,0
+TBHC.US,D,20180309,000000,9.01,9.09,8.85,8.93,169769,0
+TBHC.US,D,20180312,000000,8.99,9.09,8.9,9.01,143498,0
+TBHC.US,D,20180313,000000,9.03,9.48,9.03,9.33,246025,0
+TBHC.US,D,20180314,000000,9.37,9.54,9.19,9.33,153403,0
+TBHC.US,D,20180315,000000,9.35,9.46,9.13,9.38,181386,0
+TBHC.US,D,20180316,000000,9.21,10.0599,9.21,9.48,386254,0
+TBHC.US,D,20180319,000000,9.51,10.1963,9.5001,9.98,580878,0
+TBHC.US,D,20180320,000000,9.99,10.1,9.82,9.96,348648,0
+TBHC.US,D,20180321,000000,9.92,10.47,9.92,10.16,291704,0
+TBHC.US,D,20180322,000000,10.12,10.27,9.83,9.98,223924,0
+TBHC.US,D,20180323,000000,10,10.0301,9.65,9.74,223535,0
+TBHC.US,D,20180326,000000,9.87,10.07,9.68,9.95,188769,0
+TBHC.US,D,20180327,000000,9.98,9.98,9.51,9.52,111842,0
+TBHC.US,D,20180328,000000,9.54,9.88,9.36,9.64,124103,0
+TBHC.US,D,20180329,000000,9.72,10.02,9.65,9.69,163497,0
+TBHC.US,D,20180402,000000,9.61,9.77,9.25,9.54,194394,0
+TBHC.US,D,20180403,000000,9.57,9.84,9.5101,9.84,111200,0
+TBHC.US,D,20180404,000000,9.67,9.98,9.64,9.9,102851,0
+TBHC.US,D,20180405,000000,9.99,10.35,9.95,10.29,305147,0
+TBHC.US,D,20180406,000000,10.17,10.25,9.85,10.06,265983,0
+TBHC.US,D,20180409,000000,10.1,10.135,9.86,9.96,147498,0
+TBHC.US,D,20180410,000000,10,10.13,9.85,10.08,147544,0
+TBHC.US,D,20180411,000000,10.17,10.21,10.17,10.17,214481,0
+TBHC.US,D,20180412,000000,10.19,10.205,9.95,10.07,253035,0
+TBHC.US,D,20180413,000000,10.1,10.38,9.95,10.25,558854,0
+TBHC.US,D,20180416,000000,10.25,10.39,10.2394,10.29,221599,0
+TBHC.US,D,20180417,000000,10.34,10.73,10.34,10.6,306552,0
+TBHC.US,D,20180418,000000,10.65,10.84,10.6,10.62,124186,0
+TBHC.US,D,20180419,000000,10.54,10.72,10.44,10.49,158869,0
+TBHC.US,D,20180420,000000,10.46,10.65,10.35,10.55,198011,0
+TBHC.US,D,20180423,000000,10.58,10.6599,10.34,10.5,139079,0
+TBHC.US,D,20180424,000000,10.54,10.65,10.515,10.58,84299,0
+TBHC.US,D,20180425,000000,10.54,10.7025,10.47,10.55,131589,0
+TBHC.US,D,20180426,000000,10.55,10.64,10.34,10.5,199068,0
+TBHC.US,D,20180427,000000,10.53,10.62,10.33,10.59,161168,0
+TBHC.US,D,20180430,000000,10.61,10.7,10.49,10.59,110549,0
+TBHC.US,D,20180501,000000,10.53,10.66,10.45,10.63,74727,0
+TBHC.US,D,20180502,000000,10.64,10.89,10.53,10.86,145516,0
+TBHC.US,D,20180503,000000,10.85,10.88,10.65,10.75,95061,0
+TBHC.US,D,20180504,000000,10.68,10.98,10.63,10.9,86838,0
+TBHC.US,D,20180507,000000,10.91,11.07,10.78,10.95,98061,0
+TBHC.US,D,20180508,000000,10.92,11.07,10.895,11.04,93674,0
+TBHC.US,D,20180509,000000,11.06,11.13,10.7,10.99,122443,0
+TBHC.US,D,20180510,000000,10.99,11.06,10.81,10.97,70342,0
+TBHC.US,D,20180511,000000,10.92,11.06,10.78,10.84,91056,0
+TBHC.US,D,20180514,000000,10.85,10.93,10.66,10.7,190234,0
+TBHC.US,D,20180515,000000,10.69,11.015,10.56,10.77,433876,0
+TBHC.US,D,20180516,000000,10.81,11.02,10.6,10.79,272102,0
+TBHC.US,D,20180517,000000,10.8,10.99,10.37,10.41,334323,0
+TBHC.US,D,20180518,000000,10.42,10.54,10.12,10.41,208242,0
+TBHC.US,D,20180521,000000,10.4,10.63,10.2,10.26,172539,0
+TBHC.US,D,20180522,000000,10.31,10.5,10.2481,10.41,268396,0
+TBHC.US,D,20180523,000000,10.38,10.69,10.2711,10.49,186776,0
+TBHC.US,D,20180524,000000,10.5,10.615,10.33,10.47,191054,0
+TBHC.US,D,20180525,000000,10.47,10.65,10.45,10.58,64946,0
+TBHC.US,D,20180529,000000,10.56,10.74,10.4,10.6,72483,0
+TBHC.US,D,20180530,000000,10.62,11.23,10.61,11.04,328032,0
+TBHC.US,D,20180531,000000,11.78,13.48,11.66,12.83,957674,0
+TBHC.US,D,20180601,000000,13.13,13.18,12.38,12.63,410326,0
+TBHC.US,D,20180604,000000,12.7,13.03,12.43,12.53,242949,0
+TBHC.US,D,20180605,000000,12.5,12.67,12.395,12.54,317302,0
+TBHC.US,D,20180606,000000,12.66,12.66,12.13,12.4,183767,0
+TBHC.US,D,20180607,000000,12.4,12.75,12.4,12.46,162751,0
+TBHC.US,D,20180608,000000,12.48,12.53,12.18,12.3,117090,0
+TBHC.US,D,20180611,000000,12.25,12.91,12.08,12.73,263872,0
+TBHC.US,D,20180612,000000,12.76,12.77,12.37,12.44,133780,0
+TBHC.US,D,20180613,000000,12.45,12.6,12.23,12.56,198882,0
+TBHC.US,D,20180614,000000,12.53,12.55,12.36,12.44,111471,0
+TBHC.US,D,20180615,000000,12.41,12.59,12.33,12.41,196302,0
+TBHC.US,D,20180618,000000,12.39,12.65,12.3,12.44,97683,0
+TBHC.US,D,20180619,000000,12.37,12.43,12.22,12.35,65363,0
+TBHC.US,D,20180620,000000,12.33,12.47,12.19,12.39,75072,0
+TBHC.US,D,20180621,000000,12.42,12.7631,12.24,12.27,153118,0
+TBHC.US,D,20180622,000000,12.34,12.92,12.12,12.79,591501,0
+TBHC.US,D,20180625,000000,12.79,12.86,12.35,12.49,177220,0
+TBHC.US,D,20180626,000000,12.5,12.5517,12.25,12.3,138522,0
+TBHC.US,D,20180627,000000,12.31,12.33,12,12.02,110047,0
+TBHC.US,D,20180628,000000,12.01,12.08,11.77,11.8,114525,0
+TBHC.US,D,20180629,000000,11.79,11.86,11.56,11.64,125700,0
+TBHC.US,D,20180702,000000,11.26,11.77,11.04,11.73,169599,0
+TBHC.US,D,20180703,000000,11.79,12.02,11.74,11.76,74557,0
+TBHC.US,D,20180705,000000,11.81,11.87,11.73,11.83,56752,0
+TBHC.US,D,20180706,000000,11.88,12.02,11.4201,11.98,57164,0
+TBHC.US,D,20180709,000000,11.97,12.14,11.7808,12.12,82623,0
+TBHC.US,D,20180710,000000,12.12,12.15,11.91,12.04,92134,0
+TBHC.US,D,20180711,000000,11.93,11.935,11.55,11.57,82340,0
+TBHC.US,D,20180712,000000,11.61,11.61,11.21,11.41,157425,0
+TBHC.US,D,20180713,000000,11.4,11.98,11.4,11.4,95333,0
+TBHC.US,D,20180716,000000,11.4,11.58,11.225,11.34,149082,0
+TBHC.US,D,20180717,000000,11.3,11.57,11.2,11.42,92093,0
+TBHC.US,D,20180718,000000,11.41,11.51,11.33,11.45,78231,0
+TBHC.US,D,20180719,000000,11.43,11.8,11.43,11.6,65601,0
+TBHC.US,D,20180720,000000,11.55,11.62,11.33,11.35,68189,0
+TBHC.US,D,20180723,000000,11.31,11.45,11.22,11.44,78399,0
+TBHC.US,D,20180724,000000,11.5,11.5229,11.17,11.35,93453,0
+TBHC.US,D,20180725,000000,11.35,11.35,11.025,11.26,117078,0
+TBHC.US,D,20180726,000000,11.25,11.5,11.25,11.38,90167,0
+TBHC.US,D,20180727,000000,11.39,11.42,11.13,11.17,78675,0
+TBHC.US,D,20180730,000000,11.14,11.37,11.07,11.25,96395,0
+TBHC.US,D,20180731,000000,11.29,11.57,11.1,11.38,119042,0
+TBHC.US,D,20180801,000000,11.36,11.36,11.15,11.27,65721,0
+TBHC.US,D,20180802,000000,11.23,11.44,11.18,11.25,90476,0
+TBHC.US,D,20180803,000000,11.27,11.35,11.06,11.22,48522,0
+TBHC.US,D,20180806,000000,11.23,11.49,11.2,11.26,38592,0
+TBHC.US,D,20180807,000000,11.26,11.26,10.76,11,104520,0
+TBHC.US,D,20180808,000000,10.99,11.26,10.86,11.22,46378,0
+TBHC.US,D,20180809,000000,11.21,11.31,11.09,11.16,65090,0
+TBHC.US,D,20180810,000000,11.13,11.44,11.1,11.31,108541,0
+TBHC.US,D,20180813,000000,11.36,11.47,10.96,11.16,76761,0
+TBHC.US,D,20180814,000000,11.2,11.59,11.2,11.49,96670,0
+TBHC.US,D,20180815,000000,11.43,11.63,11.24,11.35,89584,0
+TBHC.US,D,20180816,000000,11.37,11.59,11.23,11.33,120372,0
+TBHC.US,D,20180817,000000,11.32,11.57,11.25,11.55,86240,0
+TBHC.US,D,20180820,000000,11.55,11.71,11.33,11.36,105380,0
+TBHC.US,D,20180821,000000,11.36,11.54,11.36,11.48,81028,0
+TBHC.US,D,20180822,000000,11.49,11.7,11.49,11.55,58916,0
+TBHC.US,D,20180823,000000,11.58,11.94,11.57,11.86,83577,0
+TBHC.US,D,20180824,000000,11.87,12.19,11.87,12.08,122060,0
+TBHC.US,D,20180827,000000,12.08,12.26,11.85,12.12,115455,0
+TBHC.US,D,20180828,000000,12.1,12.15,11.78,11.84,110214,0
+TBHC.US,D,20180829,000000,11.85,11.89,11.39,11.5,255524,0
+TBHC.US,D,20180830,000000,10.3,10.4,8.9,9.34,1422032,0
+TBHC.US,D,20180831,000000,9.52,9.75,9.05,9.09,695850,0
+TBHC.US,D,20180904,000000,9.04,9.27,8.75,9.09,293768,0
+TBHC.US,D,20180905,000000,9.08,9.17,8.91,9.04,395841,0
+TBHC.US,D,20180906,000000,9.07,9.1,8.85,9.04,398196,0
+TBHC.US,D,20180907,000000,9.02,9.37,9.02,9.35,346348,0
+TBHC.US,D,20180910,000000,9.42,9.7,9.37,9.56,308778,0
+TBHC.US,D,20180911,000000,9.65,9.7127,9.49,9.65,208399,0
+TBHC.US,D,20180912,000000,9.66,9.8,9.51,9.65,176323,0
+TBHC.US,D,20180913,000000,9.66,9.72,9.3,9.35,185291,0
+TBHC.US,D,20180914,000000,9.36,9.67,9.33,9.53,195138,0
+TBHC.US,D,20180917,000000,9.55,9.5537,8.93,9.02,392557,0
+TBHC.US,D,20180918,000000,9.07,9.25,9.04,9.18,207679,0
+TBHC.US,D,20180919,000000,9.21,9.42,9.1,9.25,219383,0
+TBHC.US,D,20180920,000000,9.23,9.39,9.16,9.35,232040,0
+TBHC.US,D,20180921,000000,9.35,9.45,9.04,9.36,663958,0
+TBHC.US,D,20180924,000000,9.32,9.44,9.24,9.3,149927,0
+TBHC.US,D,20180925,000000,9.46,10.11,9.46,9.9,419857,0
+TBHC.US,D,20180926,000000,9.9,10.43,9.9,10.34,222712,0
+TBHC.US,D,20180927,000000,10.35,10.4699,10.14,10.37,280035,0
+TBHC.US,D,20180928,000000,10.34,10.41,9.955,10.09,184434,0
+TBHC.US,D,20181001,000000,10.15,10.43,9.92,10.01,297897,0
+TBHC.US,D,20181002,000000,9.98,10.065,9.8801,9.95,234363,0
+TBHC.US,D,20181003,000000,10.01,10.37,9.9093,10.25,300302,0
+TBHC.US,D,20181004,000000,10.2,10.28,9.92,9.92,257496,0
+TBHC.US,D,20181005,000000,9.97,9.98,9.6,9.69,288671,0
+TBHC.US,D,20181008,000000,9.67,9.83,9.41,9.51,144128,0
+TBHC.US,D,20181009,000000,9.5,9.68,9.41,9.45,176409,0
+TBHC.US,D,20181010,000000,9.44,9.46,9.32,9.39,139335,0
+TBHC.US,D,20181011,000000,9.38,9.5769,9.36,9.37,147701,0
+TBHC.US,D,20181012,000000,9.51,9.54,9.37,9.46,172891,0
+TBHC.US,D,20181015,000000,9.4,9.45,9.33,9.4,210041,0
+TBHC.US,D,20181016,000000,9.44,9.6086,9.37,9.57,274859,0
+TBHC.US,D,20181017,000000,9.5,9.73,9.5,9.62,111606,0
+TBHC.US,D,20181018,000000,9.58,9.675,9.44,9.56,153794,0
+TBHC.US,D,20181019,000000,9.56,9.56,9.36,9.41,149976,0
+TBHC.US,D,20181022,000000,9.4,9.45,9.27,9.41,95435,0
+TBHC.US,D,20181023,000000,9.31,9.64,9.17,9.62,176526,0
+TBHC.US,D,20181024,000000,9.58,9.71,9.32,9.37,153334,0
+TBHC.US,D,20181025,000000,9.39,9.68,9.31,9.59,233827,0
+TBHC.US,D,20181026,000000,9.48,9.65,9.28,9.44,396284,0
+TBHC.US,D,20181029,000000,9.52,9.66,9.4903,9.66,163498,0
+TBHC.US,D,20181030,000000,9.67,10.29,9.67,10.27,240815,0
+TBHC.US,D,20181031,000000,10.32,10.32,9.99,10.11,147140,0
+TBHC.US,D,20181101,000000,10.09,10.31,10.02,10.29,92824,0
+TBHC.US,D,20181102,000000,10.31,10.6166,10.31,10.49,119941,0
+TBHC.US,D,20181105,000000,10.49,10.58,10.29,10.33,188398,0
+TBHC.US,D,20181106,000000,10.29,10.54,9.76,10.34,133216,0
+TBHC.US,D,20181107,000000,10.4,10.53,10.105,10.5,115207,0
+TBHC.US,D,20181108,000000,10.41,10.79,10.41,10.54,87735,0
+TBHC.US,D,20181109,000000,10.5,10.56,10.4,10.5,118718,0
+TBHC.US,D,20181112,000000,10.49,10.6,10.399,10.5,116327,0
+TBHC.US,D,20181113,000000,10.54,10.58,10,10.01,177999,0
+TBHC.US,D,20181114,000000,10.05,10.14,9.22,9.25,158766,0
+TBHC.US,D,20181115,000000,9.2,9.62,9.16,9.55,264222,0
+TBHC.US,D,20181116,000000,9.45,9.61,9.19,9.24,203379,0
+TBHC.US,D,20181119,000000,9.24,9.25,9.04,9.06,187937,0
+TBHC.US,D,20181120,000000,8.99,9.11,8.63,8.66,248721,0
+TBHC.US,D,20181121,000000,8.73,9.13,8.65,9.04,95198,0
+TBHC.US,D,20181123,000000,9.01,9.31,8.98,9.05,100934,0
+TBHC.US,D,20181126,000000,9.23,9.3667,9,9.04,110923,0
+TBHC.US,D,20181127,000000,8.99,9.03,8.46,8.56,319488,0
+TBHC.US,D,20181128,000000,8.55,8.6215,6.78,7.53,1490198,0
+TBHC.US,D,20181129,000000,8.96,10.31,8.6,10.1,1594706,0
+TBHC.US,D,20181130,000000,10,11.2,9.73,10.85,962833,0
+TBHC.US,D,20181203,000000,10.94,11.48,10.8,10.85,421923,0
+TBHC.US,D,20181204,000000,10.87,11.2,10.7524,11.14,242796,0
+TBHC.US,D,20181206,000000,10.87,10.98,10.62,10.82,188781,0
+TBHC.US,D,20181207,000000,10.81,11,10.35,10.43,170069,0
+TBHC.US,D,20181210,000000,10.43,10.73,10.32,10.35,163434,0
+TBHC.US,D,20181211,000000,10.47,10.58,10.27,10.54,110890,0
+TBHC.US,D,20181212,000000,10.62,10.88,10.53,10.66,144134,0
+TBHC.US,D,20181213,000000,10.64,10.69,10.24,10.36,143801,0
+TBHC.US,D,20181214,000000,10.28,10.5,10.16,10.25,116420,0
+TBHC.US,D,20181217,000000,10.24,10.25,9.6,9.62,293968,0
+TBHC.US,D,20181218,000000,9.62,9.62,9.22,9.3,234415,0
+TBHC.US,D,20181219,000000,9.34,9.56,9.15,9.17,142399,0
+TBHC.US,D,20181220,000000,9.18,9.41,9.01,9.09,229192,0
+TBHC.US,D,20181221,000000,9.08,9.225,8.33,8.36,474535,0
+TBHC.US,D,20181224,000000,8.33,9.02,8.25,8.8,132729,0
+TBHC.US,D,20181226,000000,9.03,9.09,8.77,8.85,166718,0
+TBHC.US,D,20181227,000000,8.76,9.03,8.46,8.98,136249,0
+TBHC.US,D,20181228,000000,8.96,9.34,8.87,9.29,160759,0
+TBHC.US,D,20181231,000000,9.3,9.82,9.05,9.53,454294,0
+TBHC.US,D,20190102,000000,9.39,9.91,9.22,9.88,234135,0
+TBHC.US,D,20190103,000000,9.78,9.99,9.51,9.82,94074,0
+TBHC.US,D,20190104,000000,9.88,9.95,9.74,9.83,123104,0
+TBHC.US,D,20190107,000000,9.39,10,9.19,9.92,101826,0
+TBHC.US,D,20190108,000000,9.93,10.1,9.78,10.08,106253,0
+TBHC.US,D,20190109,000000,10.09,10.37,9.94,10.27,115265,0
+TBHC.US,D,20190110,000000,10.19,10.19,9.7,9.72,167014,0
+TBHC.US,D,20190111,000000,9.73,10.23,9.73,10.01,175086,0
+TBHC.US,D,20190114,000000,9.95,10.29,9.85,10.12,108811,0
+TBHC.US,D,20190115,000000,10.12,10.45,9.99,10.45,119991,0
+TBHC.US,D,20190116,000000,10.46,10.73,10.39,10.67,153837,0
+TBHC.US,D,20190117,000000,10.66,10.94,10.575,10.85,204441,0
+TBHC.US,D,20190118,000000,10.86,11.25,10.81,10.85,182764,0
+TBHC.US,D,20190122,000000,10.75,10.9028,10.08,10.17,162692,0
+TBHC.US,D,20190123,000000,10.19,10.435,10.18,10.35,102028,0
+TBHC.US,D,20190124,000000,10.33,10.485,10.05,10.39,85140,0
+TBHC.US,D,20190125,000000,10.45,10.58,10.22,10.29,77323,0
+TBHC.US,D,20190128,000000,10.22,10.5,10.11,10.24,138363,0
+TBHC.US,D,20190129,000000,10.2,10.23,10.02,10.1,86354,0
+TBHC.US,D,20190130,000000,10.11,10.22,9.86,10.12,80359,0
+TBHC.US,D,20190131,000000,10.12,10.32,10.08,10.22,87816,0
+TBHC.US,D,20190201,000000,10.29,10.34,10.04,10.21,79190,0
+TBHC.US,D,20190204,000000,10.23,10.535,10.15,10.45,57719,0
+TBHC.US,D,20190205,000000,10.41,10.6599,10.41,10.59,60015,0
+TBHC.US,D,20190206,000000,10.6,10.6,10.21,10.31,107237,0
+TBHC.US,D,20190207,000000,10.26,10.36,9.895,10.04,97573,0
+TBHC.US,D,20190208,000000,10.01,10.11,9.78,9.82,95480,0
+TBHC.US,D,20190211,000000,9.86,10.2,9.69,10.15,84409,0
+TBHC.US,D,20190212,000000,10.23,10.59,10.19,10.43,70645,0
+TBHC.US,D,20190213,000000,10.41,10.54,10.2905,10.51,79449,0
+TBHC.US,D,20190214,000000,10.4,10.83,10.4,10.61,94670,0
+TBHC.US,D,20190215,000000,10.61,10.9,10.54,10.88,71928,0
+TBHC.US,D,20190219,000000,10.87,11.25,10.83,11.17,84363,0
+TBHC.US,D,20190220,000000,11.19,11.36,11.04,11.2,97091,0
+TBHC.US,D,20190221,000000,11.24,11.34,10.94,11,44558,0
+TBHC.US,D,20190222,000000,10.99,11.15,10.61,10.81,61096,0
+TBHC.US,D,20190225,000000,10.86,11.18,10.83,10.95,63041,0
+TBHC.US,D,20190226,000000,10.95,11.05,10.77,10.82,71941,0
+TBHC.US,D,20190227,000000,10.76,11.31,10.76,11.27,84994,0
+TBHC.US,D,20190228,000000,11.27,11.77,11.24,11.68,75379,0
+TBHC.US,D,20190301,000000,10.45,10.45,9.5301,10.15,368714,0
+TBHC.US,D,20190304,000000,10.12,10.67,9.9,10.49,205680,0
+TBHC.US,D,20190305,000000,10.43,10.49,10.03,10.07,96495,0
+TBHC.US,D,20190306,000000,10.02,10.16,9.31,9.4,184618,0
+TBHC.US,D,20190307,000000,9.41,9.67,9.15,9.52,165213,0
+TBHC.US,D,20190308,000000,9.49,9.92,9.3482,9.82,85398,0
+TBHC.US,D,20190311,000000,9.84,10.06,9.6496,9.99,82140,0
+TBHC.US,D,20190312,000000,10,10.19,9.9,10.09,121999,0
+TBHC.US,D,20190313,000000,10.15,10.59,10,10.38,107599,0
+TBHC.US,D,20190314,000000,10.36,10.5544,10.21,10.31,129879,0
+TBHC.US,D,20190315,000000,8.71,9.6999,7.45,7.9,1426294,0
+TBHC.US,D,20190318,000000,8.3,8.3,7.73,7.9,499755,0
+TBHC.US,D,20190319,000000,7.97,7.9999,7.4,7.41,474016,0
+TBHC.US,D,20190320,000000,7.42,7.62,7.35,7.52,379085,0
+TBHC.US,D,20190321,000000,7.52,7.7864,7.47,7.69,275346,0
+TBHC.US,D,20190322,000000,7.69,7.72,7.13,7.16,297494,0
+TBHC.US,D,20190325,000000,7.38,7.54,7.2,7.28,176011,0
+TBHC.US,D,20190326,000000,7.29,7.42,7.14,7.14,117519,0
+TBHC.US,D,20190327,000000,7.32,7.55,7.14,7.32,209046,0
+TBHC.US,D,20190328,000000,7.3,7.43,7.17,7.23,194250,0
+TBHC.US,D,20190329,000000,7.23,7.31,6.97,7.03,220765,0
+TBHC.US,D,20190401,000000,7.06,7.11,6.8747,7.1,341276,0
+TBHC.US,D,20190402,000000,7.12,7.12,6.845,6.89,200395,0
+TBHC.US,D,20190403,000000,6.99,7,6.83,6.97,178006,0
+TBHC.US,D,20190404,000000,6.96,7.1,6.77,6.82,189333,0
+TBHC.US,D,20190405,000000,6.83,6.95,6.77,6.78,162552,0
+TBHC.US,D,20190408,000000,6.78,6.8,6.56,6.66,240613,0
+TBHC.US,D,20190409,000000,6.64,6.68,6.54,6.55,163718,0
+TBHC.US,D,20190410,000000,6.58,6.7085,6.42,6.5,317921,0
+TBHC.US,D,20190411,000000,6.52,6.69,6.4269,6.61,305240,0
+TBHC.US,D,20190412,000000,6.65,6.7,6.43,6.44,174368,0
+TBHC.US,D,20190415,000000,6.45,6.6191,6.06,6.24,411001,0
+TBHC.US,D,20190416,000000,6.25,6.34,6.17,6.22,283738,0
+TBHC.US,D,20190417,000000,6.24,6.31,6.09,6.1,235469,0
+TBHC.US,D,20190418,000000,6.11,6.14,5.83,5.87,336128,0
+TBHC.US,D,20190422,000000,5.89,5.9,5.65,5.79,504667,0
+TBHC.US,D,20190423,000000,5.82,6.06,5.8,5.98,300271,0
+TBHC.US,D,20190424,000000,6,6.26,5.98,6.12,253409,0
+TBHC.US,D,20190425,000000,6.19,6.23,5.98,6.01,231959,0
+TBHC.US,D,20190426,000000,5.98,6,5.805,5.92,183575,0
+TBHC.US,D,20190429,000000,5.91,6.01,5.7942,5.95,193622,0
+TBHC.US,D,20190430,000000,5.97,6.1,5.82,5.88,334306,0
+TBHC.US,D,20190501,000000,5.9,5.9,5.76,5.82,381297,0
+TBHC.US,D,20190502,000000,5.8,5.89,5.77,5.85,153511,0
+TBHC.US,D,20190503,000000,5.88,5.91,5.8,5.87,321988,0
+TBHC.US,D,20190506,000000,5.79,5.88,5.7,5.85,245846,0
+TBHC.US,D,20190507,000000,5.8,5.86,5.58,5.7,149519,0
+TBHC.US,D,20190508,000000,5.67,5.76,5.57,5.73,264081,0
+TBHC.US,D,20190509,000000,5.7,5.85,5.58,5.74,180318,0
+TBHC.US,D,20190510,000000,5.7,5.77,5.56,5.67,113089,0
+TBHC.US,D,20190513,000000,5.57,5.57,5.22,5.25,354910,0
+TBHC.US,D,20190514,000000,5.29,5.37,5.12,5.34,180661,0
+TBHC.US,D,20190515,000000,5.16,5.16,5.015,5.06,535171,0
+TBHC.US,D,20190516,000000,5.04,5.08,4.3301,4.37,862975,0
+TBHC.US,D,20190517,000000,4.38,4.72,4.37,4.69,476982,0
+TBHC.US,D,20190520,000000,4.67,4.77,4.56,4.76,230071,0
+TBHC.US,D,20190521,000000,4.76,5,4.74,4.89,259035,0
+TBHC.US,D,20190522,000000,4.89,4.89,4.55,4.56,456307,0
+TBHC.US,D,20190523,000000,4.54,4.57,4.45,4.55,189718,0
+TBHC.US,D,20190524,000000,4.55,4.75,4.55,4.58,287428,0
+TBHC.US,D,20190528,000000,4.58,4.69,4.37,4.4,260522,0
+TBHC.US,D,20190529,000000,4.37,4.4,4.06,4.09,471955,0
+TBHC.US,D,20190530,000000,4.1,4.22,4.1,4.14,450336,0
+TBHC.US,D,20190531,000000,4.11,4.15,3.96,4.03,372697,0
+TBHC.US,D,20190603,000000,4.03,4.22,3.97,4.08,335405,0
+TBHC.US,D,20190604,000000,4.13,4.44,4.13,4.39,342395,0
+TBHC.US,D,20190605,000000,4.41,4.4899,4.16,4.23,448660,0
+TBHC.US,D,20190606,000000,3.04,3.32,2.04,2.1,3132206,0
+TBHC.US,D,20190607,000000,2.12,2.17,2.02,2.07,1418614,0
+TBHC.US,D,20190610,000000,2.06,2.41,2.05,2.31,1568558,0
+TBHC.US,D,20190611,000000,2.4,2.5,2.19,2.25,1124372,0
+TBHC.US,D,20190612,000000,2.39,2.39,2.2,2.32,753238,0
+TBHC.US,D,20190613,000000,2.35,2.62,2.2501,2.5,817280,0
+TBHC.US,D,20190614,000000,2.5,2.53,2.27,2.42,636308,0
+TBHC.US,D,20190617,000000,2.43,2.62,2.355,2.47,628545,0
+TBHC.US,D,20190618,000000,2.48,2.59,2.24,2.26,669542,0
+TBHC.US,D,20190619,000000,2.33,2.44,2.25,2.42,654266,0
+TBHC.US,D,20190620,000000,2.46,2.46,2.26,2.3,628625,0
+TBHC.US,D,20190621,000000,2.31,2.46,2.25,2.45,892143,0
+TBHC.US,D,20190624,000000,2.43,2.43,2.33,2.41,336508,0
+TBHC.US,D,20190625,000000,2.41,2.47,2.345,2.36,234654,0
+TBHC.US,D,20190626,000000,2.39,2.4,2.27,2.27,336393,0
+TBHC.US,D,20190627,000000,2.29,2.37,2.26,2.26,314405,0
+TBHC.US,D,20190628,000000,2.28,2.3354,2.2339,2.26,1768698,0
+TBHC.US,D,20190701,000000,2.33,2.36,2.19,2.27,768520,0
+TBHC.US,D,20190702,000000,2.28,2.34,2.12,2.14,538036,0
+TBHC.US,D,20190703,000000,2.17,2.23,2.15,2.16,274708,0
+TBHC.US,D,20190705,000000,2.17,2.22,2.125,2.16,256120,0
+TBHC.US,D,20190708,000000,2.15,2.185,2.07,2.08,253018,0
+TBHC.US,D,20190709,000000,2.06,2.1,2,2.04,432209,0
+TBHC.US,D,20190710,000000,2.07,2.11,1.96,2.01,512578,0
+TBHC.US,D,20190711,000000,2.01,2.06,1.85,1.85,649081,0
+TBHC.US,D,20190712,000000,1.88,1.8807,1.78,1.78,473015,0
+TBHC.US,D,20190715,000000,1.79,1.82,1.655,1.73,521121,0
+TBHC.US,D,20190716,000000,1.74,1.93,1.7111,1.8,456727,0
+TBHC.US,D,20190717,000000,1.84,1.88,1.76,1.76,287563,0
+TBHC.US,D,20190718,000000,1.77,1.78,1.67,1.68,361151,0
+TBHC.US,D,20190719,000000,1.71,1.7601,1.66,1.74,377582,0
+TBHC.US,D,20190722,000000,1.6,1.75,1.57,1.6,537415,0
+TBHC.US,D,20190723,000000,1.62,1.67,1.52,1.54,588273,0
+TBHC.US,D,20190724,000000,1.63,1.695,1.54,1.63,764772,0
+TBHC.US,D,20190725,000000,1.64,1.6993,1.58,1.62,454145,0
+TBHC.US,D,20190726,000000,1.6,1.65,1.585,1.63,248483,0
+TBHC.US,D,20190729,000000,1.6,1.69,1.57,1.65,285489,0
+TBHC.US,D,20190730,000000,1.65,1.68,1.5977,1.65,244726,0
+TBHC.US,D,20190731,000000,1.66,1.83,1.66,1.71,486477,0
+TBHC.US,D,20190801,000000,1.73,1.74,1.55,1.64,442898,0
+TBHC.US,D,20190802,000000,1.64,1.71,1.5678,1.7,255662,0
+TBHC.US,D,20190805,000000,1.68,1.69,1.58,1.65,231105,0
+TBHC.US,D,20190806,000000,1.65,1.7,1.59,1.64,142997,0
+TBHC.US,D,20190807,000000,1.64,1.64,1.56,1.62,96852,0
+TBHC.US,D,20190808,000000,1.62,1.6362,1.52,1.52,242229,0
+TBHC.US,D,20190809,000000,1.52,1.61,1.34,1.37,448872,0
+TBHC.US,D,20190812,000000,1.39,1.41,1.31,1.35,371326,0
+TBHC.US,D,20190813,000000,1.36,1.49,1.32,1.32,427000,0
+TBHC.US,D,20190814,000000,1.3,1.34,1.23,1.24,248641,0
+TBHC.US,D,20190815,000000,1.3,1.3,1.16,1.17,271984,0
+TBHC.US,D,20190816,000000,1.18,1.21,1.12,1.13,915214,0
+TBHC.US,D,20190819,000000,1.15,1.31,1.15,1.23,1999599,0
+TBHC.US,D,20190820,000000,1.23,1.31,1.16,1.26,688908,0
+TBHC.US,D,20190821,000000,1.26,1.26,1.2,1.2,325101,0
+TBHC.US,D,20190822,000000,1.23,1.58,1.23,1.51,1612636,0
+TBHC.US,D,20190823,000000,1.49,1.54,1.33,1.34,880430,0
+TBHC.US,D,20190826,000000,1.34,1.4806,1.29,1.45,606143,0
+TBHC.US,D,20190827,000000,1.58,1.58,1.31,1.36,571217,0
+TBHC.US,D,20190828,000000,1.37,1.46,1.31,1.37,343427,0
+TBHC.US,D,20190829,000000,1.4,1.48,1.38,1.45,921589,0
+TBHC.US,D,20190830,000000,1.47,1.52,1.415,1.47,555542,0
+TBHC.US,D,20190903,000000,1.47,1.6,1.36,1.4,854511,0
+TBHC.US,D,20190904,000000,1.45,1.54,1.4,1.5,839196,0
+TBHC.US,D,20190905,000000,1.14,1.28,1.09,1.17,2629349,0
+TBHC.US,D,20190906,000000,1.14,1.24,1.14,1.21,864888,0
+TBHC.US,D,20190909,000000,1.1,1.21,1.1,1.19,1007086,0
+TBHC.US,D,20190910,000000,1.18,1.46,1.18,1.38,2081689,0
+TBHC.US,D,20190911,000000,1.41,1.6,1.35,1.6,1597725,0
+TBHC.US,D,20190912,000000,1.61,1.64,1.47,1.52,875617,0
+TBHC.US,D,20190913,000000,1.52,1.595,1.45,1.58,937647,0
+TBHC.US,D,20190916,000000,1.56,1.65,1.48,1.54,707376,0
+TBHC.US,D,20190917,000000,1.53,1.53,1.39,1.48,818525,0
+TBHC.US,D,20190918,000000,1.48,1.48,1.34,1.4,942460,0
+TBHC.US,D,20190919,000000,1.4,1.43,1.34,1.35,605818,0
+TBHC.US,D,20190920,000000,1.35,1.41,1.33,1.34,3169424,0
+TBHC.US,D,20190923,000000,1.35,1.44,1.34,1.4,377959,0
+TBHC.US,D,20190924,000000,1.4,1.44,1.3,1.34,316924,0
+TBHC.US,D,20190925,000000,1.35,1.37,1.3,1.34,424959,0
+TBHC.US,D,20190926,000000,1.38,1.41,1.31,1.41,470422,0
+TBHC.US,D,20190927,000000,1.4,1.535,1.4,1.49,771162,0
+TBHC.US,D,20190930,000000,1.51,1.66,1.51,1.54,990620,0
+TBHC.US,D,20191001,000000,1.51,1.58,1.425,1.43,514155,0
+TBHC.US,D,20191002,000000,1.44,1.44,1.3301,1.41,303748,0
+TBHC.US,D,20191003,000000,1.4,1.4,1.35,1.38,259754,0
+TBHC.US,D,20191004,000000,1.4,1.4996,1.38,1.41,213864,0
+TBHC.US,D,20191007,000000,1.42,1.45,1.39,1.4,85281,0
+TBHC.US,D,20191008,000000,1.39,1.4,1.31,1.31,411014,0
+TBHC.US,D,20191009,000000,1.33,1.35,1.26,1.34,284807,0
+TBHC.US,D,20191010,000000,1.34,1.3682,1.28,1.29,259460,0
+TBHC.US,D,20191011,000000,1.3,1.41,1.3,1.34,452247,0
+TBHC.US,D,20191014,000000,1.35,1.38,1.28,1.37,274720,0
+TBHC.US,D,20191015,000000,1.36,1.55,1.36,1.41,713405,0
+TBHC.US,D,20191016,000000,1.48,1.48,1.42,1.42,237350,0
+TBHC.US,D,20191017,000000,1.44,1.47,1.38,1.44,306953,0
+TBHC.US,D,20191018,000000,1.45,1.45,1.41,1.41,130789,0
+TBHC.US,D,20191021,000000,1.43,1.47,1.39,1.4,271713,0
+TBHC.US,D,20191022,000000,1.42,1.42,1.32,1.38,295629,0
+TBHC.US,D,20191023,000000,1.39,1.55,1.36,1.5,643814,0
+TBHC.US,D,20191024,000000,1.51,1.72,1.48,1.66,595209,0
+TBHC.US,D,20191025,000000,1.65,1.69,1.6,1.64,225032,0
+TBHC.US,D,20191028,000000,1.65,1.86,1.65,1.72,470569,0
+TBHC.US,D,20191029,000000,1.74,1.74,1.62,1.7,277343,0
+TBHC.US,D,20191030,000000,1.72,1.7309,1.59,1.66,272042,0
+TBHC.US,D,20191031,000000,1.68,1.705,1.54,1.58,529498,0
+TBHC.US,D,20191101,000000,1.58,1.64,1.47,1.54,454096,0
+TBHC.US,D,20191104,000000,1.5,1.56,1.47,1.51,399116,0
+TBHC.US,D,20191105,000000,1.49,1.54,1.42,1.43,452817,0
+TBHC.US,D,20191106,000000,1.44,1.4434,1.32,1.34,415831,0
+TBHC.US,D,20191107,000000,1.34,1.39,1.28,1.28,548201,0
+TBHC.US,D,20191108,000000,1.29,1.36,1.27,1.35,217777,0
+TBHC.US,D,20191111,000000,1.34,1.3668,1.28,1.33,322950,0
+TBHC.US,D,20191112,000000,1.32,1.34,1.25,1.26,363658,0
+TBHC.US,D,20191113,000000,1.26,1.3,1.25,1.28,216284,0
+TBHC.US,D,20191114,000000,1.27,1.4039,1.261,1.385,562423,0
+TBHC.US,D,20191115,000000,1.4,1.4299,1.33,1.36,139605,0
+TBHC.US,D,20191118,000000,1.37,1.37,1.31,1.37,157865,0
+TBHC.US,D,20191119,000000,1.39,1.39,1.27,1.3,241350,0
+TBHC.US,D,20191120,000000,1.3,1.36,1.15,1.16,859776,0
+TBHC.US,D,20191121,000000,1.19,1.25,1.1667,1.24,185541,0
+TBHC.US,D,20191122,000000,1.3,1.32,1.2301,1.3,312565,0
+TBHC.US,D,20191125,000000,1.3,1.52,1.29,1.43,1100012,0
+TBHC.US,D,20191126,000000,1.44,1.47,1.37,1.44,702253,0
+TBHC.US,D,20191127,000000,1.5,1.5524,1.46,1.5,1021821,0
+TBHC.US,D,20191129,000000,1.49,1.57,1.48,1.56,188171,0
+TBHC.US,D,20191202,000000,1.56,1.56,1.38,1.43,555554,0
+TBHC.US,D,20191203,000000,1.43,1.45,1.32,1.39,529859,0
+TBHC.US,D,20191204,000000,1.44,1.44,1.31,1.33,666735,0
+TBHC.US,D,20191205,000000,1.2,1.22,0.91,0.912,5439053,0
+TBHC.US,D,20191206,000000,1,1,0.9101,0.9101,1499919,0
+TBHC.US,D,20191209,000000,0.95,1.0045,0.91,1,2328208,0
+TBHC.US,D,20191210,000000,1.02,1.092,1,1.09,920113,0
+TBHC.US,D,20191211,000000,1.08,1.0999,1,1.07,954984,0
+TBHC.US,D,20191212,000000,1.14,1.18,1.05,1.16,1087673,0
+TBHC.US,D,20191213,000000,1.19,1.23,1.07,1.1,1028779,0
+TBHC.US,D,20191216,000000,1.11,1.15,1.03,1.07,433677,0
+TBHC.US,D,20191217,000000,1.07,1.18,1.06,1.16,687602,0
+TBHC.US,D,20191218,000000,1.15,1.19,1.13,1.13,346224,0
+TBHC.US,D,20191219,000000,1.14,1.19,1.14,1.18,441405,0
+TBHC.US,D,20191220,000000,1.16,1.2,1.1,1.2,1565200,0
+TBHC.US,D,20191223,000000,1.18,1.27,1.1501,1.25,630598,0
+TBHC.US,D,20191224,000000,1.27,1.2866,1.2206,1.28,330455,0
+TBHC.US,D,20191226,000000,1.28,1.33,1.24,1.3,587146,0
+TBHC.US,D,20191227,000000,1.3,1.32,1.22,1.23,446175,0
+TBHC.US,D,20191230,000000,1.24,1.26,1.18,1.24,341829,0
+TBHC.US,D,20191231,000000,1.22,1.3,1.205,1.24,481712,0
+TBHC.US,D,20200102,000000,1.26,1.27,1.22,1.23,232750,0
+TBHC.US,D,20200103,000000,1.22,1.25,1.2,1.23,178340,0
+TBHC.US,D,20200106,000000,1.2,1.3,1.2,1.27,504802,0
+TBHC.US,D,20200107,000000,1.27,1.38,1.25,1.36,552748,0
+TBHC.US,D,20200108,000000,1.36,1.37,1.29,1.34,284484,0
+TBHC.US,D,20200109,000000,1.35,1.41,1.23,1.28,535204,0
+TBHC.US,D,20200110,000000,1.28,1.32,1.25,1.27,254722,0
+TBHC.US,D,20200113,000000,1.27,1.28,1.22,1.23,245211,0
+TBHC.US,D,20200114,000000,1.24,1.25,1.19,1.2,332469,0
+TBHC.US,D,20200115,000000,1.2,1.2375,1.16,1.21,260617,0
+TBHC.US,D,20200116,000000,1.23,1.34,1.17,1.27,1513762,0
+TBHC.US,D,20200117,000000,1.37,1.63,1.2903,1.6,2643172,0
+TBHC.US,D,20200121,000000,1.57,1.78,1.53,1.64,2176692,0
+TBHC.US,D,20200122,000000,1.68,1.74,1.5,1.51,917657,0
+TBHC.US,D,20200123,000000,1.5,1.57,1.43,1.53,476043,0
+TBHC.US,D,20200124,000000,1.48,1.5299,1.35,1.42,758103,0
+TBHC.US,D,20200127,000000,1.32,1.4,1.32,1.34,397497,0
+TBHC.US,D,20200128,000000,1.37,1.37,1.2,1.3,1073771,0
+TBHC.US,D,20200129,000000,1.28,1.326,1.22,1.24,723676,0
+TBHC.US,D,20200130,000000,1.24,1.2769,1.17,1.24,743308,0
+TBHC.US,D,20200131,000000,1.21,1.21,1.11,1.15,549704,0
+TBHC.US,D,20200203,000000,1.14,1.24,1.14,1.18,602193,0
+TBHC.US,D,20200204,000000,1.3,1.3,1.21,1.26,842333,0
+TBHC.US,D,20200205,000000,1.29,1.29,1.21,1.22,459634,0
+TBHC.US,D,20200206,000000,1.23,1.28,1.17,1.28,1009266,0
+TBHC.US,D,20200207,000000,1.28,1.44,1.25,1.33,1368213,0
+TBHC.US,D,20200210,000000,1.34,1.35,1.21,1.24,674670,0
+TBHC.US,D,20200211,000000,1.25,1.305,1.22,1.26,367994,0
+TBHC.US,D,20200212,000000,1.28,1.35,1.24,1.32,361107,0
+TBHC.US,D,20200213,000000,1.3,1.33,1.26,1.3,242159,0
+TBHC.US,D,20200214,000000,1.31,1.3294,1.27,1.3,256310,0
+TBHC.US,D,20200218,000000,1.32,1.35,1.23,1.26,408582,0
+TBHC.US,D,20200219,000000,1.28,1.28,1.2,1.22,594541,0
+TBHC.US,D,20200220,000000,1.23,1.2481,1.2,1.21,294961,0
+TBHC.US,D,20200221,000000,1.26,1.47,1.23,1.46,2148082,0
+TBHC.US,D,20200224,000000,1.4,1.51,1.32,1.38,768250,0
+TBHC.US,D,20200225,000000,1.4,1.4031,1.27,1.3,483571,0
+TBHC.US,D,20200226,000000,1.29,1.3652,1.24,1.25,333426,0
+TBHC.US,D,20200227,000000,1.24,1.34,1.17,1.18,641400,0
+TBHC.US,D,20200228,000000,1.17,1.21,1.13,1.18,458124,0
+TBHC.US,D,20200302,000000,1.18,1.21,1.12,1.18,327467,0
+TBHC.US,D,20200303,000000,1.2,1.28,1.18,1.24,349396,0
+TBHC.US,D,20200304,000000,1.28,1.34,1.25,1.32,736897,0
+TBHC.US,D,20200305,000000,1.31,1.31,1.23,1.25,267975,0
+TBHC.US,D,20200306,000000,1.25,1.29,1.22,1.26,341501,0
+TBHC.US,D,20200309,000000,1.2,1.22,1.15,1.15,509362,0
+TBHC.US,D,20200310,000000,1.19,1.19,1.1,1.14,736108,0
+TBHC.US,D,20200311,000000,1.15,1.15,1,1.03,594397,0
+TBHC.US,D,20200312,000000,0.98,0.9899,0.8059,0.8068,387191,0
+TBHC.US,D,20200313,000000,1.01,1.015,0.7453,0.8351,528951,0
+TBHC.US,D,20200316,000000,0.75,0.85,0.56,0.67,974479,0
+TBHC.US,D,20200317,000000,0.64,0.7,0.595,0.6281,626245,0
+TBHC.US,D,20200318,000000,0.62,0.6692,0.595,0.65,691485,0
+TBHC.US,D,20200319,000000,0.669,0.8,0.6205,0.8,484222,0
+TBHC.US,D,20200320,000000,0.82,0.8987,0.63,0.69,2639164,0
+TBHC.US,D,20200323,000000,0.7245,0.85,0.67,0.7751,478830,0
+TBHC.US,D,20200324,000000,0.84,0.8442,0.7601,0.8,321313,0
+TBHC.US,D,20200325,000000,0.9,0.9,0.77,0.8158,422213,0
+TBHC.US,D,20200326,000000,0.84,0.9,0.77,0.8699,344874,0
+TBHC.US,D,20200327,000000,0.88,0.96,0.75,0.7675,953842,0
+TBHC.US,D,20200330,000000,0.8469,0.8469,0.75,0.7916,514347,0
+TBHC.US,D,20200331,000000,0.82,0.82,0.76,0.7745,225112,0
+TBHC.US,D,20200401,000000,0.77,0.77,0.69,0.7301,368818,0
+TBHC.US,D,20200402,000000,0.7114,0.8,0.6801,0.73,452343,0
+TBHC.US,D,20200403,000000,0.75,0.75,0.6901,0.71,169297,0
+TBHC.US,D,20200406,000000,0.71,0.75,0.7,0.7077,316443,0
+TBHC.US,D,20200407,000000,0.75,0.788,0.72,0.72,313147,0
+TBHC.US,D,20200408,000000,0.7682,0.82,0.756,0.79,462118,0
+TBHC.US,D,20200409,000000,0.81,0.85,0.72,0.7897,600448,0
+TBHC.US,D,20200413,000000,0.8,0.8199,0.7617,0.81,221535,0
+TBHC.US,D,20200414,000000,0.8,0.83,0.7801,0.8018,198955,0
+TBHC.US,D,20200415,000000,0.81,0.8198,0.7801,0.81,199713,0
+TBHC.US,D,20200416,000000,0.84,0.84,0.7811,0.8135,205050,0
+TBHC.US,D,20200417,000000,0.83,0.91,0.82,0.8969,484955,0
+TBHC.US,D,20200420,000000,0.9169,0.96,0.9,0.9399,367522,0
+TBHC.US,D,20200421,000000,0.93,0.9399,0.85,0.8819,194071,0
+TBHC.US,D,20200422,000000,0.89,0.9199,0.85,0.9,165563,0
+TBHC.US,D,20200423,000000,0.96,0.96,0.90011,0.935,277695,0
+TBHC.US,D,20200424,000000,0.94,0.94,0.89,0.903,194078,0
+TBHC.US,D,20200427,000000,0.94,0.9462,0.88999,0.942,326655,0
+TBHC.US,D,20200428,000000,0.935,0.94,0.88,0.89,316964,0
+TBHC.US,D,20200429,000000,0.8902,0.93,0.89,0.9229,319491,0
+TBHC.US,D,20200430,000000,0.93,0.93,0.8941,0.9111,169768,0
+TBHC.US,D,20200501,000000,0.9111,0.92,0.88,0.8999,193410,0
+TBHC.US,D,20200504,000000,0.91,0.91,0.8207,0.8671,358982,0
+TBHC.US,D,20200505,000000,0.85,0.8845,0.83,0.8338,230410,0
+TBHC.US,D,20200506,000000,0.848,0.85,0.8,0.8199,185000,0
+TBHC.US,D,20200507,000000,0.82,0.82,0.77,0.785,252651,0
+TBHC.US,D,20200508,000000,0.78,0.82,0.78,0.8,155191,0
+TBHC.US,D,20200511,000000,0.822,0.83,0.7501,0.7649,259755,0
+TBHC.US,D,20200512,000000,0.7803,0.8412,0.7623,0.792,240671,0
+TBHC.US,D,20200513,000000,0.83,0.8898,0.77681,0.7992,648928,0
+TBHC.US,D,20200514,000000,0.8,0.84,0.76,0.7999,254089,0
+TBHC.US,D,20200515,000000,0.7749,0.84,0.76,0.8199,289795,0
+TBHC.US,D,20200518,000000,0.8399,0.8635,0.8118,0.8426,1940351,0
+TBHC.US,D,20200519,000000,1.26,1.3,1,1.05,7228565,0
+TBHC.US,D,20200520,000000,1.03,1.12,1.03,1.06,1210816,0
+TBHC.US,D,20200521,000000,1.03,1.06,0.9013,0.94,1143363,0
+TBHC.US,D,20200522,000000,0.945,0.98,0.9399,0.9699,383527,0
+TBHC.US,D,20200526,000000,1.02,1.04,0.99,1.03,780692,0
+TBHC.US,D,20200527,000000,1.05,1.19,1,1.14,2859410,0
+TBHC.US,D,20200528,000000,1.16,1.168,1.07,1.08,708583,0
+TBHC.US,D,20200529,000000,1.1,1.15,1.0754,1.13,504117,0
+TBHC.US,D,20200601,000000,1.14,1.14,1.04,1.1,440435,0
+TBHC.US,D,20200602,000000,1.1,1.18,1.1,1.16,580248,0
+TBHC.US,D,20200603,000000,1.18,1.43,1.15,1.375,2254888,0
+TBHC.US,D,20200604,000000,1.32,1.38,1.1401,1.26,1946341,0
+TBHC.US,D,20200605,000000,1.3,1.42,1.29,1.36,1103974,0
+TBHC.US,D,20200608,000000,1.45,1.69,1.42,1.64,1919459,0
+TBHC.US,D,20200609,000000,1.67,1.68,1.5,1.63,780075,0
+TBHC.US,D,20200610,000000,1.6,1.66,1.49,1.52,537026,0
+TBHC.US,D,20200611,000000,1.28,1.47,1.15,1.35,691661,0
+TBHC.US,D,20200612,000000,1.37,1.75,1.352,1.61,1514681,0
+TBHC.US,D,20200615,000000,1.65,1.74,1.52,1.7,1049769,0
+TBHC.US,D,20200616,000000,1.75,1.83,1.62,1.71,626128,0
+TBHC.US,D,20200617,000000,1.61,2.19,1.61,2.03,1721711,0
+TBHC.US,D,20200618,000000,1.92,2.018,1.82,1.94,673638,0
+TBHC.US,D,20200619,000000,1.95,2.08,1.94,2.03,545650,0
+TBHC.US,D,20200622,000000,2.04,3.7,2.0004,3.54,15572567,0
+TBHC.US,D,20200623,000000,3.04,3.06,2.51,2.82,4636870,0
+TBHC.US,D,20200624,000000,2.73,2.88,2.22,2.38,1809392,0
+TBHC.US,D,20200625,000000,2.49,2.75,2.4101,2.52,924155,0
+TBHC.US,D,20200626,000000,2.52,2.57,2.26,2.36,762970,0
+TBHC.US,D,20200629,000000,2.36,2.45,2.191,2.27,546428,0
+TBHC.US,D,20200630,000000,2.48,3.13,2.47,2.71,3966584,0
+TBHC.US,D,20200701,000000,2.53,2.69,2.51,2.56,919052,0
+TBHC.US,D,20200702,000000,2.63,2.7591,2.55,2.6,824571,0
+TBHC.US,D,20200706,000000,2.72,2.72,2.45,2.5,477663,0
+TBHC.US,D,20200707,000000,2.48,2.57,2.42,2.52,232998,0
+TBHC.US,D,20200708,000000,2.55,2.78,2.52,2.75,593650,0
+TBHC.US,D,20200709,000000,2.75,2.89,2.6,2.86,629864,0
+TBHC.US,D,20200710,000000,2.85,3.17,2.76,3.12,959167,0
+TBHC.US,D,20200713,000000,3.2398,3.25,2.81,2.94,1307602,0
+TBHC.US,D,20200714,000000,3,3.19,2.81,3.13,706846,0
+TBHC.US,D,20200715,000000,3.14,3.52,3.11,3.42,1082104,0
+TBHC.US,D,20200716,000000,3.45,3.97,3.42,3.88,1606436,0
+TBHC.US,D,20200717,000000,3.95,4.24,3.75,3.83,1483638,0
+TBHC.US,D,20200720,000000,3.8,4.19,3.77,3.86,875818,0
+TBHC.US,D,20200721,000000,3.91,4.08,3.88,4.05,476664,0
+TBHC.US,D,20200722,000000,4.02,4.67,4.02,4.55,1031464,0
+TBHC.US,D,20200723,000000,4.77,4.77,3.97,4.08,1826382,0
+TBHC.US,D,20200724,000000,3.96,4.2384,3.85,4,578498,0
+TBHC.US,D,20200727,000000,3.99,4.1,3.91,4,419343,0
+TBHC.US,D,20200728,000000,3.97,4.09,3.77,4.06,352989,0
+TBHC.US,D,20200729,000000,4.06,4.45,4,4.39,717337,0
+TBHC.US,D,20200730,000000,4.7,5.61,4.6,5.47,2585334,0
+TBHC.US,D,20200731,000000,5.31,5.44,4.9,5.38,826955,0
+TBHC.US,D,20200803,000000,5.43,6.4899,5.4,6.23,1957141,0
+TBHC.US,D,20200804,000000,6.26,6.38,5.86,6.12,1105220,0
+TBHC.US,D,20200805,000000,6.25,6.27,5.9,6.16,521164,0
+TBHC.US,D,20200806,000000,6.3,6.7,6.2001,6.26,1230833,0
+TBHC.US,D,20200807,000000,6.25,6.4899,6.21,6.27,826138,0
+TBHC.US,D,20200810,000000,6.33,7.48,6.31,7.28,1749713,0
+TBHC.US,D,20200811,000000,7.49,7.6,6.53,7.06,1204232,0
+TBHC.US,D,20200812,000000,7.25,7.37,6.769,7.11,778264,0
+TBHC.US,D,20200813,000000,7.09,7.2783,6.99,7.21,475765,0
+TBHC.US,D,20200814,000000,7.29,7.7199,7.06,7.65,955579,0
+TBHC.US,D,20200817,000000,7.95,9.4799,7.8,8.98,2896974,0
+TBHC.US,D,20200818,000000,9.12,9.65,8.28,9.495,2828404,0
+TBHC.US,D,20200819,000000,9.24,12.35,9.1,11.57,10735334,0
+TBHC.US,D,20200820,000000,11.4,11.98,10.55,11.4,4099203,0
+TBHC.US,D,20200821,000000,11.61,13.58,11.61,12.2,7789173,0
+TBHC.US,D,20200824,000000,12.6263,12.81,8.52,10.18,8081029,0
+TBHC.US,D,20200825,000000,9.59,10.3912,8.6,9.07,3003182,0
+TBHC.US,D,20200826,000000,9.2,9.83,7.65,7.82,3864711,0
+TBHC.US,D,20200827,000000,7.89,8.44,6.01,6.85,5567217,0
+TBHC.US,D,20200828,000000,7.0258,7.81,6.4101,7.6,3601877,0
+TBHC.US,D,20200831,000000,7.75,9.2,7.23,8.67,6197168,0
+TBHC.US,D,20200901,000000,8.4728,9.82,8.07,9.45,4862633,0
+TBHC.US,D,20200902,000000,9.4412,9.54,7.79,8.21,3543535,0
+TBHC.US,D,20200903,000000,8.96,9,6.8,6.93,4592947,0
+TBHC.US,D,20200904,000000,7.01,7.3,5.73,7.08,2653461,0
+TBHC.US,D,20200908,000000,6.77,7.2,6.51,6.67,1228909,0
+TBHC.US,D,20200909,000000,6.76,7.41,6.52,7.15,1395449,0
+TBHC.US,D,20200910,000000,7.15,8.2,7.1321,7.63,3075764,0
+TBHC.US,D,20200911,000000,7.62,7.68,7,7.22,1223893,0
+TBHC.US,D,20200914,000000,7.22,7.4548,7.08,7.3,834879,0
+TBHC.US,D,20200915,000000,7.21,7.85,7.17,7.27,990344,0
+TBHC.US,D,20200916,000000,7.28,8.4655,7.21,8.09,2583858,0
+TBHC.US,D,20200917,000000,7.84,8.31,7.52,8.31,1370810,0
+TBHC.US,D,20200918,000000,8.2844,8.72,7.95,8.48,1651576,0
+TBHC.US,D,20200921,000000,7.95,8.339,7.65,8.25,885516,0
+TBHC.US,D,20200922,000000,8.2,8.45,7.9015,8.4,1131998,0
+TBHC.US,D,20200923,000000,8.33,8.95,7.7512,7.85,1509743,0
+TBHC.US,D,20200924,000000,7.7,8.2116,7.26,7.91,850736,0
+TBHC.US,D,20200925,000000,7.79,8.19,7.6113,8.09,583751,0
+TBHC.US,D,20200928,000000,8.06,8.48,7.8574,8.28,807271,0
+TBHC.US,D,20200929,000000,8.24,8.6,7.99,8.11,688774,0
+TBHC.US,D,20200930,000000,8.1,8.7734,8,8.21,1331211,0
+TBHC.US,D,20201001,000000,8.28,9.24,8.271,9.17,2156387,0
+TBHC.US,D,20201002,000000,8.59,9.52,8.35,9.09,1193596,0
+TBHC.US,D,20201005,000000,9.18,9.85,9.161,9.74,1207617,0
+TBHC.US,D,20201006,000000,9.81,10.87,9.76,10.32,2098185,0
+TBHC.US,D,20201007,000000,10.5,10.8,10.04,10.37,1317793,0
+TBHC.US,D,20201008,000000,10.34,10.4168,9.52,9.72,1236966,0
+TBHC.US,D,20201009,000000,9.9,11,9.7,10.82,1235367,0
+TBHC.US,D,20201012,000000,10.85,11.24,10.39,10.69,1039556,0
+TBHC.US,D,20201013,000000,10.74,12.05,10.521,11.8,1595643,0
+TBHC.US,D,20201014,000000,11.8,12.2,11.51,11.9,792493,0
+TBHC.US,D,20201015,000000,11.44,12.74,11.35,12.43,918027,0
+TBHC.US,D,20201016,000000,12.62,13.356,12.18,12.71,1247725,0
+TBHC.US,D,20201019,000000,12.86,12.92,11,11.51,1598432,0
+TBHC.US,D,20201020,000000,11.72,12.38,11.45,11.55,734460,0
+TBHC.US,D,20201021,000000,11.5,11.7489,10.35,10.52,1023428,0
+TBHC.US,D,20201022,000000,10.54,11.58,10.53,11.38,768580,0
+TBHC.US,D,20201023,000000,11.26,11.9,11.26,11.8,613760,0
+TBHC.US,D,20201026,000000,11.74,11.82,10.58,11.19,831613,0
+TBHC.US,D,20201027,000000,11.2,11.42,10.6479,10.88,551535,0
+TBHC.US,D,20201028,000000,10.36,10.4778,9.76,9.78,1120109,0
+TBHC.US,D,20201029,000000,9.9,9.99,8.68,9.56,1472515,0
+TBHC.US,D,20201030,000000,9.31,9.56,8.895,9.28,746585,0
+TBHC.US,D,20201102,000000,9.37,10.09,9.1631,9.86,590386,0
+TBHC.US,D,20201103,000000,9.94,10.49,9.8,10.38,530052,0
+TBHC.US,D,20201104,000000,10.5,11.05,10.21,10.67,883633,0
+TBHC.US,D,20201105,000000,10.93,11.4034,10.5,10.58,914704,0
+TBHC.US,D,20201106,000000,10.53,10.6999,9.76,9.87,757137,0
+TBHC.US,D,20201109,000000,10.23,10.332,9.14,9.23,1396645,0
+TBHC.US,D,20201110,000000,9.36,9.95,9.18,9.7,683445,0
+TBHC.US,D,20201111,000000,9.8,10.45,9.52,10.4,662117,0
+TBHC.US,D,20201112,000000,10.29,10.58,9.95,10.05,565855,0
+TBHC.US,D,20201113,000000,10.17,10.305,9.69,9.95,550293,0
+TBHC.US,D,20201116,000000,10.06,10.6,9.87,10.21,570265,0
+TBHC.US,D,20201117,000000,10.6,11.86,10.6,11.59,2066806,0
+TBHC.US,D,20201118,000000,11.57,12.5,11.53,11.79,1254276,0
+TBHC.US,D,20201119,000000,12.05,12.1301,10.76,11.58,961153,0
+TBHC.US,D,20201120,000000,11.6,13.48,11.38,13.43,2139384,0
+TBHC.US,D,20201123,000000,13.755,14.86,13.52,14.54,2285372,0
+TBHC.US,D,20201124,000000,14.8,14.96,13.01,14.58,2213725,0
+TBHC.US,D,20201125,000000,14.95,15.69,14.7401,15.66,1307620,0
+TBHC.US,D,20201127,000000,15.55,15.57,14.35,14.79,814399,0
+TBHC.US,D,20201130,000000,14.97,15.1834,13.6601,14.29,876316,0
+TBHC.US,D,20201201,000000,15.1,16.4,15,15.89,2279100,0
+TBHC.US,D,20201202,000000,15.06,16.04,14.55,15.56,1180185,0
+TBHC.US,D,20201203,000000,15.9246,19.98,15.8,18.57,4984124,0
+TBHC.US,D,20201204,000000,19.25,19.59,17.3,17.53,1791197,0
+TBHC.US,D,20201207,000000,17.72,18.4,16.88,18.17,1794573,0
+TBHC.US,D,20201208,000000,17.5,18.38,17.01,18.26,817427,0
+TBHC.US,D,20201209,000000,18.13,19.14,16.48,17.36,1075343,0
+TBHC.US,D,20201210,000000,17.655,17.94,16.75,17.39,576396,0
+TBHC.US,D,20201211,000000,17.35,18.35,17.24,17.64,654992,0
+TBHC.US,D,20201214,000000,18.19,19.2,16.92,16.99,1436118,0
+TBHC.US,D,20201215,000000,17.25,18.37,16.27,18.31,1354777,0
+TBHC.US,D,20201216,000000,18.25,18.67,17.59,18.42,760705,0
+TBHC.US,D,20201217,000000,18.4,20.43,18.31,19.73,1383917,0
+TBHC.US,D,20201218,000000,19.89,20.18,18.77,19.4,1420577,0
+TBHC.US,D,20201221,000000,19.01,20.36,18.745,20.3,1180068,0
+TBHC.US,D,20201222,000000,20.77,20.88,19.01,20.6,962261,0
+TBHC.US,D,20201223,000000,20.59,21.93,20.18,20.77,777044,0
+TBHC.US,D,20201224,000000,20.97,21.33,19.99,20.26,407246,0
+TBHC.US,D,20201228,000000,20.76,20.88,18.54,19.1,921075,0
+TBHC.US,D,20201229,000000,19.22,19.26,17.69,18.28,792118,0
+TBHC.US,D,20201230,000000,18.38,19.1,18.08,18.69,553857,0
+TBHC.US,D,20201231,000000,18.8,18.8273,17.77,17.88,452870,0
+TBHC.US,D,20210104,000000,18,18.13,16.32,16.61,1520216,0
+TBHC.US,D,20210105,000000,16.41,17.39,16.12,17.25,1254244,0
+TBHC.US,D,20210106,000000,17.19,18.28,16.71,16.8,1164356,0
+TBHC.US,D,20210107,000000,17.14,18.1,17.06,17.37,1132444,0
+TBHC.US,D,20210108,000000,17.95,19.46,16.58,16.9,2373830,0
+TBHC.US,D,20210111,000000,16.7,17.76,16.6,17.3,777653,0
+TBHC.US,D,20210112,000000,17.33,19.09,17.33,18.77,1093897,0
+TBHC.US,D,20210113,000000,18.76,19.32,18.2,18.78,776021,0
+TBHC.US,D,20210114,000000,18.85,21.81,18.7,20.58,1561441,0
+TBHC.US,D,20210115,000000,20.62,21,18.93,19.38,867223,0
+TBHC.US,D,20210119,000000,20.4682,20.47,18.83,20.01,846977,0
+TBHC.US,D,20210120,000000,20.26,24.73,20.1601,23.55,2415342,0
+TBHC.US,D,20210121,000000,23.01,25.16,22.22,24.89,1336309,0
+TBHC.US,D,20210122,000000,24.17,28.1999,23.82,28.07,1644689,0
+TBHC.US,D,20210125,000000,28.15,29.4413,25.16,26.19,1652459,0
+TBHC.US,D,20210126,000000,26.52,27.76,25.92,27.09,774664,0
+TBHC.US,D,20210127,000000,26.17,29.79,26.1,26.98,843615,0
+TBHC.US,D,20210128,000000,27.15,28.8395,25.81,26.72,588495,0
+TBHC.US,D,20210129,000000,26.71,28.44,24.48,25.46,939577,0
+TBHC.US,D,20210201,000000,26.56,26.56,23.61,25.29,648262,0
+TBHC.US,D,20210202,000000,25.32,26.25,24.26,25.63,520691,0
+TBHC.US,D,20210203,000000,26.15,29.09,25.581,27.82,997364,0
+TBHC.US,D,20210204,000000,28.09,29.42,27.7,28.45,593711,0
+TBHC.US,D,20210205,000000,28.87,28.87,27.06,27.63,483018,0
+TBHC.US,D,20210208,000000,28.35,28.4,26.4177,26.73,723006,0
+TBHC.US,D,20210209,000000,26.51,27.39,26.01,26.58,470501,0
+TBHC.US,D,20210210,000000,26.99,27.63,25.21,25.91,576553,0
+TBHC.US,D,20210211,000000,26.4,27.52,25.26,26.26,442723,0
+TBHC.US,D,20210212,000000,25.67,26.97,25.51,25.89,280322,0
+TBHC.US,D,20210216,000000,25.75,26.29,24.12,24.81,525647,0
+TBHC.US,D,20210217,000000,24.62,25.2499,23.2087,24.45,409505,0
+TBHC.US,D,20210218,000000,24,24.5499,23.57,24.34,452723,0
+TBHC.US,D,20210219,000000,26,26.84,25.61,26.2,682037,0
+TBHC.US,D,20210222,000000,26.12,28.75,25.92,27.36,878278,0
+TBHC.US,D,20210223,000000,27.45,27.6,24.3,26.49,650429,0
+TBHC.US,D,20210224,000000,26.62,27.33,25.31,27.18,418454,0
+TBHC.US,D,20210225,000000,26.97,29.49,25.0001,25.12,864406,0
+TBHC.US,D,20210226,000000,25.58,26.69,24.7323,26,470952,0
+TBHC.US,D,20210301,000000,27.24,30.5,26.91,29.2,986062,0
+TBHC.US,D,20210302,000000,29.69,32.6861,29.5,30.88,857607,0
+TBHC.US,D,20210303,000000,31.01,32.26,27.81,28.61,675738,0
+TBHC.US,D,20210304,000000,28.05,29.09,22.51,24.29,1567041,0
+TBHC.US,D,20210305,000000,24.59,25.34,20.685,23.81,1163496,0
+TBHC.US,D,20210308,000000,24,25.3,22.68,23.17,826657,0
+TBHC.US,D,20210309,000000,23.5,24.33,22.71,24.08,906209,0
+TBHC.US,D,20210310,000000,24.67,25.1,23.05,23.83,589567,0
+TBHC.US,D,20210311,000000,24.07,24.94,23.76,24.2,753551,0
+TBHC.US,D,20210312,000000,24.49,26.2999,23.51,24.9,1330475,0
+TBHC.US,D,20210315,000000,24.9,30.85,24.9,29.93,1430789,0
+TBHC.US,D,20210316,000000,30,30.12,26.9,28.69,939611,0
+TBHC.US,D,20210317,000000,28.39,30.08,28.01,29.25,528171,0
+TBHC.US,D,20210318,000000,29,30.97,27.09,27.49,708981,0
+TBHC.US,D,20210319,000000,28.25,32.57,28.11,29.98,1475136,0
+TBHC.US,D,20210322,000000,31.42,33.32,29.229,30.34,1057323,0
+TBHC.US,D,20210323,000000,29.67,29.81,25.8901,26.81,1559220,0
+TBHC.US,D,20210324,000000,27.16,27.5,24.5,24.68,972334,0
+TBHC.US,D,20210325,000000,24.38,26,23.71,25.29,904148,0
+TBHC.US,D,20210326,000000,25.6,26.14,24.42,26,455481,0
+TBHC.US,D,20210329,000000,25.88,26.7999,24.52,24.87,473499,0
+TBHC.US,D,20210330,000000,25,27.52,24.955,27.24,745715,0
+TBHC.US,D,20210331,000000,27.32,29.7,27.14,28.1,983721,0
+TBHC.US,D,20210401,000000,28.62,29,27.44,28.02,515725,0
+TBHC.US,D,20210405,000000,28.43,28.75,26.81,27.64,404211,0
+TBHC.US,D,20210406,000000,27.64,29.57,27.5,29.01,459119,0
+TBHC.US,D,20210407,000000,29.29,29.6,27.2,28.18,501783,0
+TBHC.US,D,20210408,000000,28.42,29.8,27.77,29.78,416961,0
+TBHC.US,D,20210409,000000,29.45,31.15,29.1101,30.95,392284,0
+TBHC.US,D,20210412,000000,31,31.95,29.4,31.16,506960,0
+TBHC.US,D,20210413,000000,31.35,31.84,29.22,30.23,389936,0
+TBHC.US,D,20210414,000000,30.28,31.1,28.88,29.19,361735,0
+TBHC.US,D,20210415,000000,29.76,29.79,27.5,28.19,514610,0
+TBHC.US,D,20210416,000000,28.56,28.79,27.52,28.21,418023,0
+TBHC.US,D,20210419,000000,27.98,29,26.61,27.55,507823,0
+TBHC.US,D,20210420,000000,27.48,27.715,26.0601,27.51,522037,0
+TBHC.US,D,20210421,000000,27.63,28.73,27.01,28.12,408712,0
+TBHC.US,D,20210422,000000,28.39,29.43,28.06,28.54,442504,0
+TBHC.US,D,20210423,000000,28.8,29.59,28.25,29.43,239338,0
+TBHC.US,D,20210426,000000,29.43,30.34,29.28,29.49,303721,0
+TBHC.US,D,20210427,000000,29.67,31.2,29.49,29.76,450760,0
+TBHC.US,D,20210428,000000,29.76,31.13,29.7,31.06,307356,0
+TBHC.US,D,20210429,000000,31.23,34.45,31.14,33.06,1184835,0
+TBHC.US,D,20210430,000000,32.4,32.4299,29.5301,29.6,1092481,0
+TBHC.US,D,20210503,000000,30,30.11,28.2101,29.37,556240,0
+TBHC.US,D,20210504,000000,28.9,29.44,27.15,29.32,537629,0
+TBHC.US,D,20210505,000000,30,31.3,29.46,30.11,485243,0
+TBHC.US,D,20210506,000000,30.16,31.7,29.495,31.65,537760,0
+TBHC.US,D,20210507,000000,31.56,32.93,31.34,32.09,413053,0
+TBHC.US,D,20210510,000000,31.51,31.71,29.42,29.65,636928,0
+TBHC.US,D,20210511,000000,28.78,29.7624,27.35,29.45,533036,0
+TBHC.US,D,20210512,000000,28.78,29.4,26.5,26.88,801576,0
+TBHC.US,D,20210513,000000,27.41,28.89,26.46,27.12,365557,0
+TBHC.US,D,20210514,000000,27.57,28.48,27.26,27.96,327554,0
+TBHC.US,D,20210517,000000,27.96,28.66,27.4234,28.15,410718,0
+TBHC.US,D,20210518,000000,28.38,29.34,28.04,28.04,378722,0
+TBHC.US,D,20210519,000000,27.53,28.22,26.28,28.22,532822,0
+TBHC.US,D,20210520,000000,28.28,28.56,26.95,27.61,385010,0
+TBHC.US,D,20210521,000000,27.96,28.11,26.99,27.24,319341,0
+TBHC.US,D,20210524,000000,27.45,27.81,26.34,27.51,345018,0
+TBHC.US,D,20210525,000000,27.72,28.18,26.5683,26.58,389413,0
+TBHC.US,D,20210526,000000,26.88,28,26.8378,27.5,385027,0
+TBHC.US,D,20210527,000000,27.54,27.8394,26.75,27.45,380454,0
+TBHC.US,D,20210528,000000,27.53,27.53,25.3216,25.71,912274,0
+TBHC.US,D,20210601,000000,25.98,26.05,24,24.04,1930599,0
+TBHC.US,D,20210602,000000,24.33,24.6,22.8,24,1341375,0
+TBHC.US,D,20210603,000000,23.32,23.88,22.61,23.44,588016,0
+TBHC.US,D,20210604,000000,23.67,24.24,22.81,23.94,688146,0
+TBHC.US,D,20210607,000000,24.15,24.96,23.78,24.34,598671,0
+TBHC.US,D,20210608,000000,24.46,25.325,24.28,24.51,637686,0
+TBHC.US,D,20210609,000000,24.5,25.08,24.24,24.28,471932,0
+TBHC.US,D,20210610,000000,24.37,24.4764,23.11,23.55,453269,0
+TBHC.US,D,20210611,000000,23.73,24.42,23.4583,23.77,310902,0
+TBHC.US,D,20210614,000000,23.9629,23.9629,23.05,23.25,394171,0
+TBHC.US,D,20210615,000000,23.27,23.55,22.9,23.43,397092,0
+TBHC.US,D,20210616,000000,23.22,23.47,22.16,22.78,692063,0
+TBHC.US,D,20210617,000000,22.79,23.21,21.63,22.44,485609,0
+TBHC.US,D,20210618,000000,22.22,22.67,21.3258,21.79,431049,0
+TBHC.US,D,20210621,000000,21.92,22.78,21.67,22.09,851150,0
+TBHC.US,D,20210622,000000,22.1,22.68,21.59,22.62,402585,0
+TBHC.US,D,20210623,000000,22.69,23.25,22.35,22.73,425806,0
+TBHC.US,D,20210624,000000,22.99,23.54,22.72,23.24,448976,0
+TBHC.US,D,20210625,000000,23.25,23.74,22.78,22.82,2045277,0
+TBHC.US,D,20210628,000000,22.67,23.54,21.95,22.23,768040,0
+TBHC.US,D,20210629,000000,22.38,23.47,22.36,22.52,540371,0
+TBHC.US,D,20210630,000000,22.53,23.1,22.28,22.88,751631,0
+TBHC.US,D,20210701,000000,22.95,23.72,22.88,23.4,578449,0
+TBHC.US,D,20210702,000000,23.34,23.34,22.01,22.01,508061,0
+TBHC.US,D,20210706,000000,22.07,22.5137,21.45,22.33,379055,0
+TBHC.US,D,20210707,000000,22.33,22.7,21.53,21.57,362954,0
+TBHC.US,D,20210708,000000,20.8,21.42,20.39,21.1,426111,0
+TBHC.US,D,20210709,000000,21.32,22.06,21.32,21.69,201388,0
+TBHC.US,D,20210712,000000,21.7,22.14,21.48,21.85,512263,0
+TBHC.US,D,20210713,000000,21.575,21.82,20.51,20.87,356577,0
+TBHC.US,D,20210714,000000,21,21.195,20.1,20.15,272754,0
+TBHC.US,D,20210715,000000,20.05,20.85,19.87,20.27,385145,0
+TBHC.US,D,20210716,000000,20.36,20.67,18.9899,19.21,493931,0
+TBHC.US,D,20210719,000000,18.8,19.13,18.35,18.95,395003,0
+TBHC.US,D,20210720,000000,18.96,19.72,18.77,19.5,349557,0
+TBHC.US,D,20210721,000000,19.54,20.055,19.35,19.47,353481,0
+TBHC.US,D,20210722,000000,19.41,19.64,19.1,19.24,415119,0
+TBHC.US,D,20210723,000000,19.4,19.5864,19.1,19.24,294811,0
+TBHC.US,D,20210726,000000,19.31,19.99,19.18,19.45,324181,0
+TBHC.US,D,20210727,000000,19.31,19.31,18.18,18.62,331078,0
+TBHC.US,D,20210728,000000,18.7,19.06,18.25,18.87,385751,0
+TBHC.US,D,20210729,000000,19.13,20.29,19.13,19.52,478360,0
+TBHC.US,D,20210730,000000,19.31,19.94,19.07,19.46,252818,0
+TBHC.US,D,20210802,000000,19.65,20.22,19.535,19.65,271893,0
+TBHC.US,D,20210803,000000,19.63,19.68,19.14,19.5,266750,0
+TBHC.US,D,20210804,000000,19.41,19.98,18.75,18.76,287931,0
+TBHC.US,D,20210805,000000,18.77,19.6,18.77,19.1,311112,0
+TBHC.US,D,20210806,000000,19.26,19.89,19.26,19.52,178360,0
+TBHC.US,D,20210809,000000,19.48,19.88,18.89,19.52,226433,0
+TBHC.US,D,20210810,000000,19.69,20.79,19.66,20.68,247596,0
+TBHC.US,D,20210811,000000,20.72,21.055,20.055,20.73,248689,0
+TBHC.US,D,20210812,000000,20.65,21.01,20.05,20.48,204505,0
+TBHC.US,D,20210813,000000,20.55,20.77,19.81,19.9,180411,0
+TBHC.US,D,20210816,000000,19.78,20.22,19.41,20.1,191277,0
+TBHC.US,D,20210817,000000,19.7766,19.86,18.135,18.31,428076,0
+TBHC.US,D,20210818,000000,18.32,18.66,17.55,17.64,386144,0
+TBHC.US,D,20210819,000000,17.45,18.03,17.28,17.46,259517,0
+TBHC.US,D,20210820,000000,17.465,17.75,17.09,17.32,375227,0
+TBHC.US,D,20210823,000000,17.54,18.15,17.23,17.71,510954,0
+TBHC.US,D,20210824,000000,17.9462,18.62,17.4,18.53,592392,0
+TBHC.US,D,20210825,000000,18.5,19.16,18.24,18.55,453217,0
+TBHC.US,D,20210826,000000,18.67,19.07,18.33,19.01,362217,0
+TBHC.US,D,20210827,000000,19.04,19.65,19.04,19.47,377837,0
+TBHC.US,D,20210830,000000,19.71,19.76,19.1801,19.55,299711,0
+TBHC.US,D,20210831,000000,19.65,19.83,19.05,19.12,382046,0
+TBHC.US,D,20210901,000000,19.19,19.3759,18.22,18.26,639893,0
+TBHC.US,D,20210902,000000,20.5,21.7,19.29,21.33,1945447,0
+TBHC.US,D,20210903,000000,21.45,24.32,21.27,23.39,1716047,0
+TBHC.US,D,20210907,000000,23.3,23.33,21.66,21.69,714620,0
+TBHC.US,D,20210908,000000,21.66,22.02,20.964,21.62,492575,0
+TBHC.US,D,20210909,000000,21.61,21.78,21.24,21.38,276151,0
+TBHC.US,D,20210910,000000,21.46,21.96,20.38,20.42,321695,0
+TBHC.US,D,20210913,000000,20.61,20.86,20.08,20.35,258648,0
+TBHC.US,D,20210914,000000,20.37,20.5,19.31,19.63,501971,0
+TBHC.US,D,20210915,000000,19.67,19.765,18.91,19.26,293258,0
+TBHC.US,D,20210916,000000,19.25,19.69,18.95,19.11,307321,0
+TBHC.US,D,20210917,000000,19.2,19.25,18.21,18.67,589208,0
+TBHC.US,D,20210920,000000,18,18.26,17.28,17.54,606004,0
+TBHC.US,D,20210921,000000,17.81,17.9,17.1101,17.42,267281,0
+TBHC.US,D,20210922,000000,17.76,18.4816,17.61,18.27,243101,0
+TBHC.US,D,20210923,000000,18.27,19.25,18.26,19.14,327579,0
+TBHC.US,D,20210924,000000,19.05,19.76,18.7527,19.34,280742,0
+TBHC.US,D,20210927,000000,19.4,20.49,19.3131,20.2,377209,0
+TBHC.US,D,20210928,000000,20.02,20.71,19.92,20.36,314184,0
+TBHC.US,D,20210929,000000,20.5,20.5,19.78,19.84,211073,0
+TBHC.US,D,20210930,000000,19.72,19.72,18.68,19.21,312768,0
+TBHC.US,D,20211001,000000,19.245,20.14,19.07,19.65,241017,0
+TBHC.US,D,20211004,000000,19.55,19.95,19.02,19.8,245703,0
+TBHC.US,D,20211005,000000,19.84,20.3,19.5,20,183637,0
+TBHC.US,D,20211006,000000,19.78,20.27,19.6779,20.03,249059,0
+TBHC.US,D,20211007,000000,20.3,21.6,20.15,21.46,319612,0
+TBHC.US,D,20211008,000000,21.44,21.56,21.08,21.27,209240,0
+TBHC.US,D,20211011,000000,21.34,21.68,21.11,21.3,314013,0
+TBHC.US,D,20211012,000000,21.44,21.96,21.25,21.41,366812,0
+TBHC.US,D,20211013,000000,21.44,22.645,21.39,22.13,390891,0
+TBHC.US,D,20211014,000000,22.3,23.045,21.92,22.32,316300,0
+TBHC.US,D,20211015,000000,23.11,23.5898,22.22,22.34,488526,0
+TBHC.US,D,20211018,000000,22,23.54,21.71,23.14,329886,0
+TBHC.US,D,20211019,000000,23.19,23.39,22.75,22.91,134851,0
+TBHC.US,D,20211020,000000,22.83,23.61,22.8,23.37,221206,0
+TBHC.US,D,20211021,000000,23.33,24.0499,23.23,23.75,164278,0
+TBHC.US,D,20211022,000000,23.64,23.81,22.79,22.9,168796,0
+TBHC.US,D,20211025,000000,22.9,23.66,22.9,23.41,194918,0
+TBHC.US,D,20211026,000000,23.46,23.71,22.94,23.01,150608,0
+TBHC.US,D,20211027,000000,22.99,23.29,21.7,21.78,317539,0
+TBHC.US,D,20211028,000000,22.03,22.885,22.03,22.58,213678,0
+TBHC.US,D,20211029,000000,22.43,23,22.3,22.48,205427,0
+TBHC.US,D,20211101,000000,22.61,24.03,22.61,23.92,362274,0
+TBHC.US,D,20211102,000000,24,24.29,23.515,24.26,195243,0
+TBHC.US,D,20211103,000000,24.36,25.75,24.26,25.25,461854,0
+TBHC.US,D,20211104,000000,25.63,25.99,24.97,25.26,262331,0
+TBHC.US,D,20211105,000000,25.49,25.9,24.91,25.31,218187,0
+TBHC.US,D,20211108,000000,25.39,25.89,24.85,25.8,247011,0
+TBHC.US,D,20211109,000000,25.62,26.49,25.129,26.36,233638,0
+TBHC.US,D,20211110,000000,26.13,26.828,25.61,25.83,189130,0
+TBHC.US,D,20211111,000000,25.87,27.18,25.41,26.63,256629,0
+TBHC.US,D,20211112,000000,26.64,27.22,26.38,26.5,226872,0
+TBHC.US,D,20211115,000000,26.74,26.77,25.73,26.02,185438,0
+TBHC.US,D,20211116,000000,26.05,26.7189,25.785,26.3,238384,0
+TBHC.US,D,20211117,000000,26.07,26.3716,24.62,24.74,214446,0
+TBHC.US,D,20211118,000000,24.8,25.42,24.09,25.26,174195,0
+TBHC.US,D,20211119,000000,24.75,25.35,24.6427,25.01,151089,0
+TBHC.US,D,20211122,000000,25.15,26.14,24.54,24.74,285669,0
+TBHC.US,D,20211123,000000,24.97,25.06,23.7,24.29,279394,0
+TBHC.US,D,20211124,000000,23.92,24.46,23.33,24.33,171336,0
+TBHC.US,D,20211126,000000,23.34,23.9899,22.815,23.28,124841,0
+TBHC.US,D,20211129,000000,23.63,24.19,22.09,22.43,342962,0
+TBHC.US,D,20211130,000000,22.16,22.37,21.32,21.59,344815,0
+TBHC.US,D,20211201,000000,22.21,22.86,20.23,20.58,642102,0
+TBHC.US,D,20211202,000000,14.6235,17,14.1684,15.48,3323278,0
+TBHC.US,D,20211203,000000,15.61,15.63,13.205,14.17,2394505,0
+TBHC.US,D,20211206,000000,14.32,15.53,13.99,15.24,1091289,0
+TBHC.US,D,20211207,000000,15.7,16.36,15.4,15.5,604535,0
+TBHC.US,D,20211208,000000,15.5,15.9,15.23,15.63,297540,0
+TBHC.US,D,20211209,000000,15.46,15.82,14.85,14.89,277865,0
+TBHC.US,D,20211210,000000,15.09,15.18,14.321,14.72,434276,0
+TBHC.US,D,20211213,000000,14.58,14.7,13.97,14.22,398184,0
+TBHC.US,D,20211214,000000,14.07,14.8,14,14.51,317571,0
+TBHC.US,D,20211215,000000,14.51,15.1,13.82,15.05,556503,0
+TBHC.US,D,20211216,000000,15.19,15.31,14.65,14.97,558689,0
+TBHC.US,D,20211217,000000,14.93,15.35,14.33,15.32,420929,0
+TBHC.US,D,20211220,000000,15.095,15.1,14.2,14.72,195525,0
+TBHC.US,D,20211221,000000,14.93,15.255,14.7215,14.94,332922,0
+TBHC.US,D,20211222,000000,14.95,15.153,14.54,14.61,325591,0
+TBHC.US,D,20211223,000000,14.6,15,14.01,14.85,538949,0
+TBHC.US,D,20211227,000000,14.84,15.3,14.63,15.23,224406,0
+TBHC.US,D,20211228,000000,15.16,15.2616,14.7725,15.11,311541,0
+TBHC.US,D,20211229,000000,15.04,15.32,14.865,15.19,234485,0
+TBHC.US,D,20211230,000000,15.13,15.557,15.0001,15.37,329709,0
+TBHC.US,D,20211231,000000,15.32,15.544,14.9,14.93,209035,0
+TBHC.US,D,20220103,000000,15.15,15.88,15.15,15.63,218267,0
+TBHC.US,D,20220104,000000,15.71,16.0694,15.66,15.76,266840,0
+TBHC.US,D,20220105,000000,15.75,15.8241,14.71,14.85,256241,0
+TBHC.US,D,20220106,000000,15.5,16.435,15.2457,16.05,526072,0
+TBHC.US,D,20220107,000000,16.04,16.55,15.75,15.75,264343,0
+TBHC.US,D,20220110,000000,15.53,16.0058,15.03,15.83,387859,0
+TBHC.US,D,20220111,000000,15.75,16.16,15.38,15.94,148612,0
+TBHC.US,D,20220112,000000,16.05,16.43,16.02,16.27,368279,0
+TBHC.US,D,20220113,000000,16.46,17.1,16.3027,16.68,220572,0
+TBHC.US,D,20220114,000000,16.46,17.2,16.38,16.81,286417,0
+TBHC.US,D,20220118,000000,17.32,17.72,16.82,16.97,293834,0
+TBHC.US,D,20220119,000000,17.03,17.11,16.52,16.74,230637,0
+TBHC.US,D,20220120,000000,16.86,17.3,16.11,16.16,261974,0
+TBHC.US,D,20220121,000000,15.88,16.39,15.35,15.38,386568,0
+TBHC.US,D,20220124,000000,14.9,16.835,14.6,16.69,370200,0
+TBHC.US,D,20220125,000000,16.37,17.1001,16.1,16.83,281123,0
+TBHC.US,D,20220126,000000,16.95,17.1763,15.86,15.99,287327,0
+TBHC.US,D,20220127,000000,16.27,16.41,15.52,15.65,191150,0
+TBHC.US,D,20220128,000000,15.56,15.81,15.07,15.54,158136,0
+TBHC.US,D,20220131,000000,15.34,16.95,15.17,16.93,196347,0
+TBHC.US,D,20220201,000000,16.79,17.12,16.5191,16.84,157454,0
+TBHC.US,D,20220202,000000,16.85,16.9,16.11,16.57,119949,0
+TBHC.US,D,20220203,000000,16.36,16.6,16.1,16.17,77460,0
+TBHC.US,D,20220204,000000,16.23,16.6,15.75,16.41,138624,0
+TBHC.US,D,20220207,000000,16.29,17.11,16.29,16.62,138963,0
+TBHC.US,D,20220208,000000,16.77,17.19,16.44,17.1,214634,0
+TBHC.US,D,20220209,000000,16.99,17.13,16.3,16.51,309248,0
+TBHC.US,D,20220210,000000,16.29,16.59,15.93,15.98,271520,0
+TBHC.US,D,20220211,000000,15.99,16.37,15.35,15.4,186183,0
+TBHC.US,D,20220214,000000,15.3,15.33,14.7175,14.79,243261,0
+TBHC.US,D,20220215,000000,14.96,15.56,14.8,15.5,205588,0
+TBHC.US,D,20220216,000000,15.43,15.55,15.01,15.33,349341,0
+TBHC.US,D,20220217,000000,15.21,15.46,14.9,14.9,268079,0
+TBHC.US,D,20220218,000000,14.89,15.195,14.18,14.35,253239,0
+TBHC.US,D,20220222,000000,14.29,14.33,13.34,13.47,228410,0
+TBHC.US,D,20220223,000000,13.63,14.0096,13.36,13.48,166922,0
+TBHC.US,D,20220224,000000,12.89,14,12.5,13.95,226674,0
+TBHC.US,D,20220225,000000,14.07,14.385,13.71,14,316747,0
+TBHC.US,D,20220228,000000,13.84,14.19,13.78,13.84,275535,0
+TBHC.US,D,20220301,000000,13.94,13.96,13.38,13.75,246230,0
+TBHC.US,D,20220302,000000,13.83,14.578,13.75,14.49,231236,0
+TBHC.US,D,20220303,000000,14.68,14.68,13.93,13.95,251942,0
+TBHC.US,D,20220304,000000,13.81,13.81,13.08,13.24,292452,0
+TBHC.US,D,20220307,000000,13.4,13.75,12.76,12.79,321184,0
+TBHC.US,D,20220308,000000,12.79,13.715,12.7,13.16,180303,0
+TBHC.US,D,20220309,000000,13.49,13.95,13.49,13.79,154281,0
+TBHC.US,D,20220310,000000,12.99,13.0296,12.05,12.49,715745,0
+TBHC.US,D,20220311,000000,12.52,12.7571,10.855,10.89,749880,0
+TBHC.US,D,20220314,000000,10.85,11.04,10.13,10.45,481574,0
+TBHC.US,D,20220315,000000,10.39,11.22,10.37,11.15,308215,0
+TBHC.US,D,20220316,000000,11.22,11.86,11.22,11.71,421950,0
+TBHC.US,D,20220317,000000,11.43,11.59,10.91,11.23,574459,0
+TBHC.US,D,20220318,000000,11.15,12.11,11.04,11.68,639981,0
+TBHC.US,D,20220321,000000,11.67,11.9295,11.02,11.15,416559,0
+TBHC.US,D,20220322,000000,11.18,11.565,11.0999,11.5,402284,0
+TBHC.US,D,20220323,000000,11.41,11.41,11.01,11.26,339959,0
+TBHC.US,D,20220324,000000,11.37,11.37,10.77,10.95,587080,0
+TBHC.US,D,20220325,000000,10.94,10.99,10.515,10.59,328915,0
+TBHC.US,D,20220328,000000,10.74,10.74,9.97,10.14,480433,0
+TBHC.US,D,20220329,000000,10.3,10.53,10.08,10.36,575313,0
+TBHC.US,D,20220330,000000,10.24,10.28,9.63,9.65,719805,0
+TBHC.US,D,20220331,000000,9.69,9.73,9.16,9.29,411904,0
+TBHC.US,D,20220401,000000,9.3,9.37,9.02,9.17,423091,0
+TBHC.US,D,20220404,000000,9.23,9.4999,9.09,9.45,304262,0
+TBHC.US,D,20220405,000000,9.48,9.55,9.19,9.23,197942,0
+TBHC.US,D,20220406,000000,9.07,9.16,8.51,8.65,339313,0
+TBHC.US,D,20220407,000000,8.63,8.741,8.25,8.56,241355,0
+TBHC.US,D,20220408,000000,8.57,8.7625,8.39,8.46,240678,0
+TBHC.US,D,20220411,000000,8.39,8.73,8.2081,8.42,206513,0
+TBHC.US,D,20220412,000000,8.49,8.67,8.215,8.34,247845,0
+TBHC.US,D,20220413,000000,8.31,8.95,8.1185,8.7,443832,0
+TBHC.US,D,20220414,000000,8.82,9.03,8.58,8.71,250515,0
+TBHC.US,D,20220418,000000,8.61,8.645,8.08,8.25,441087,0
+TBHC.US,D,20220419,000000,8.28,8.58,8.2,8.4,221486,0
+TBHC.US,D,20220420,000000,8.42,8.455,8.07,8.2,343195,0
+TBHC.US,D,20220421,000000,8.28,8.32,7.55,7.72,346631,0
+TBHC.US,D,20220422,000000,7.54,7.76,7.29,7.63,369286,0
+TBHC.US,D,20220425,000000,7.55,7.71,7.39,7.62,172323,0
+TBHC.US,D,20220426,000000,7.54,7.54,7.1135,7.18,246795,0
+TBHC.US,D,20220427,000000,7.22,7.29,6.86,7,413455,0
+TBHC.US,D,20220428,000000,7.2,7.87,7.16,7.51,538913,0
+TBHC.US,D,20220429,000000,7.47,7.6,7.15,7.23,190912,0
+TBHC.US,D,20220502,000000,7.21,7.4,7.08,7.35,247680,0
+TBHC.US,D,20220503,000000,7.4,7.7,7.25,7.61,191856,0
+TBHC.US,D,20220504,000000,7.53,7.57,7.11,7.54,312244,0
+TBHC.US,D,20220505,000000,7.41,7.41,6.85,7.2,311474,0
+TBHC.US,D,20220506,000000,7.21,7.4,6.92,7.12,330545,0
+TBHC.US,D,20220509,000000,6.92,7.38,6.88,7.16,257106,0
+TBHC.US,D,20220510,000000,7.28,7.4,6.95,7.18,306908,0
+TBHC.US,D,20220511,000000,7.23,7.23,6.77,6.81,368333,0
+TBHC.US,D,20220512,000000,6.72,7.151,6.66,7.01,324520,0
+TBHC.US,D,20220513,000000,7.16,7.32,7.03,7.11,343127,0
+TBHC.US,D,20220516,000000,7.1,7.23,6.85,6.96,221601,0
+TBHC.US,D,20220517,000000,7.15,7.3701,7.059,7.19,256218,0
+TBHC.US,D,20220518,000000,7.12,7.15,6.2501,6.41,615811,0
+TBHC.US,D,20220519,000000,6.34,6.7,6.26,6.44,279385,0
+TBHC.US,D,20220520,000000,6.61,6.61,5.98,6.37,285475,0
+TBHC.US,D,20220523,000000,6.39,6.39,6.1,6.25,144648,0
+TBHC.US,D,20220524,000000,6.2,6.21,5.94,6.16,480741,0
+TBHC.US,D,20220525,000000,6.14,6.6,6.14,6.43,261766,0
+TBHC.US,D,20220526,000000,6.56,7.02,6.56,6.63,425923,0
+TBHC.US,D,20220527,000000,6.59,6.87,6.41,6.78,374632,0
+TBHC.US,D,20220531,000000,6.18,6.195,5.64,5.79,1297375,0
+TBHC.US,D,20220601,000000,5.74,5.74,5,5.01,1015787,0
+TBHC.US,D,20220602,000000,5.02,5.14,4.755,4.93,693668,0
+TBHC.US,D,20220603,000000,4.8,4.87,4.68,4.74,464746,0
+TBHC.US,D,20220606,000000,4.78,4.8284,4.535,4.6,497960,0
+TBHC.US,D,20220607,000000,4.52,4.8921,4.5,4.87,324951,0
+TBHC.US,D,20220608,000000,4.82,5.04,4.65,4.66,309071,0
+TBHC.US,D,20220609,000000,4.63,4.68,4.54,4.59,225834,0
+TBHC.US,D,20220610,000000,4.54,4.6,4.34,4.37,531789,0
+TBHC.US,D,20220613,000000,4.19,4.27,4,4.07,519417,0
+TBHC.US,D,20220614,000000,4.08,4.1285,3.91,3.97,466576,0
+TBHC.US,D,20220615,000000,4.03,4.05,3.67,3.67,628448,0
+TBHC.US,D,20220616,000000,3.54,3.61,3.32,3.37,627279,0
+TBHC.US,D,20220617,000000,3.41,3.75,3.38,3.65,673988,0
+TBHC.US,D,20220621,000000,3.85,3.93,3.65,3.79,1081573,0
+TBHC.US,D,20220622,000000,3.75,5.2027,3.66,4.69,11352412,0
+TBHC.US,D,20220623,000000,4.9,5.53,3.99,4.27,8587908,0
+TBHC.US,D,20220624,000000,4.28,4.524,4.2601,4.44,2595291,0
+TBHC.US,D,20220627,000000,4.39,4.4067,4.04,4.08,856054,0
+TBHC.US,D,20220628,000000,4.11,4.11,3.725,3.83,1118097,0
+TBHC.US,D,20220629,000000,3.78,3.857,3.61,3.76,511201,0
+TBHC.US,D,20220630,000000,3.64,3.71,3.45,3.52,528748,0
+TBHC.US,D,20220701,000000,3.51,3.91,3.45,3.9,434371,0
+TBHC.US,D,20220705,000000,3.83,4.085,3.68,4.05,456504,0
+TBHC.US,D,20220706,000000,4.05,4.09,3.67,3.68,494680,0
+TBHC.US,D,20220707,000000,3.76,4.03,3.73,4.01,561395,0
+TBHC.US,D,20220708,000000,4.01,4.3,3.8801,4.22,530833,0
+TBHC.US,D,20220711,000000,4.16,4.1925,3.78,3.8,358356,0
+TBHC.US,D,20220712,000000,3.82,4.02,3.81,3.91,248228,0
+TBHC.US,D,20220713,000000,3.85,4.16,3.8345,4.07,276069,0
+TBHC.US,D,20220714,000000,3.91,4,3.77,3.78,363557,0
+TBHC.US,D,20220715,000000,3.97,3.97,3.7778,3.9,181717,0
+TBHC.US,D,20220718,000000,3.91,4.11,3.88,3.92,239644,0
+TBHC.US,D,20220719,000000,3.92,4.07,3.91,3.98,384764,0
+TBHC.US,D,20220720,000000,4,4.02,3.8501,3.93,235169,0
+TBHC.US,D,20220721,000000,3.93,3.97,3.83,3.88,207007,0
+TBHC.US,D,20220722,000000,3.91,3.95,3.48,3.49,544345,0
+TBHC.US,D,20220725,000000,3.51,3.52,3.38,3.38,289378,0
+TBHC.US,D,20220726,000000,3.37,3.37,3.04,3.12,462266,0
+TBHC.US,D,20220727,000000,3.16,3.28,3.08,3.09,267451,0
+TBHC.US,D,20220728,000000,3.1,3.28,3.04,3.12,441332,0
+TBHC.US,D,20220729,000000,3.15,3.1525,3.06,3.11,399383,0
+TBHC.US,D,20220801,000000,3.1,3.105,2.984,3.09,408735,0
+TBHC.US,D,20220802,000000,3.08,3.185,3.04,3.11,553700,0
+TBHC.US,D,20220803,000000,3.15,3.28,3.1,3.21,439029,0
+TBHC.US,D,20220804,000000,3.21,3.29,3.03,3.06,442257,0
+TBHC.US,D,20220805,000000,3.05,3.175,3,3.1,502069,0
+TBHC.US,D,20220808,000000,3.2,3.445,3.15,3.24,867332,0
+TBHC.US,D,20220809,000000,3.23,3.25,3,3.03,497879,0
+TBHC.US,D,20220810,000000,3.12,3.25,3.085,3.16,399308,0
+TBHC.US,D,20220811,000000,3.23,3.7788,3.19,3.58,2679097,0
+TBHC.US,D,20220812,000000,3.67,4.24,3.53,4.12,1913646,0
+TBHC.US,D,20220815,000000,4.1,4.2664,3.8799,4.01,1284725,0
+TBHC.US,D,20220816,000000,4.03,6.57,4.03,5.29,21829718,0
+TBHC.US,D,20220817,000000,5.41,7.19,5.2801,6.4,31467916,0
+TBHC.US,D,20220818,000000,5.71,5.74,4.83,5.21,6122819,0
+TBHC.US,D,20220819,000000,4.76,5.65,4.71,5.02,3397807,0
+TBHC.US,D,20220822,000000,4.67,5.477,4.64,5.06,2037193,0
+TBHC.US,D,20220823,000000,5.07,5.58,4.82,4.86,1504385,0
+TBHC.US,D,20220824,000000,5,5.17,4.71,4.89,1500511,0
+TBHC.US,D,20220825,000000,4.93,4.96,4.63,4.72,887638,0
+TBHC.US,D,20220826,000000,4.69,4.92,4.2,4.21,1249710,0
+TBHC.US,D,20220829,000000,4.15,4.24,3.85,3.91,1800052,0
+TBHC.US,D,20220830,000000,3.69,4.49,3.56,3.69,8441659,0
+TBHC.US,D,20220831,000000,3.79,4.14,3.67,4.08,1420043,0
+TBHC.US,D,20220901,000000,4.02,4.02,3.8,3.93,630068,0
+TBHC.US,D,20220902,000000,3.9,4.23,3.86,4.09,868646,0
+TBHC.US,D,20220906,000000,4.11,4.11,3.725,3.74,601977,0
+TBHC.US,D,20220907,000000,3.72,4.02,3.72,4,564848,0
+TBHC.US,D,20220908,000000,3.95,4.22,3.87,4.18,1086529,0
+TBHC.US,D,20220909,000000,4.25,4.44,4.22,4.31,975589,0
+TBHC.US,D,20220912,000000,4.34,4.43,4.1599,4.28,416039,0
+TBHC.US,D,20220913,000000,4.11,4.12,3.845,3.91,580424,0
+TBHC.US,D,20220914,000000,3.91,3.91,3.7611,3.83,367051,0
+TBHC.US,D,20220915,000000,3.66,4,3.65,3.86,641554,0
+TBHC.US,D,20220916,000000,3.83,3.878,3.75,3.82,315815,0
+TBHC.US,D,20220919,000000,3.75,3.8701,3.75,3.83,341063,0
+TBHC.US,D,20220920,000000,3.77,3.83,3.56,3.57,569356,0
+TBHC.US,D,20220921,000000,3.59,3.8,3.53,3.63,609798,0
+TBHC.US,D,20220922,000000,3.61,3.64,3.41,3.45,267806,0
+TBHC.US,D,20220923,000000,3.35,3.45,3.215,3.35,339893,0
+TBHC.US,D,20220926,000000,3.3,3.45,3.17,3.18,292282,0
+TBHC.US,D,20220927,000000,3.28,3.335,3.155,3.21,248598,0
+TBHC.US,D,20220928,000000,3.33,3.44,3.25,3.4,250655,0
+TBHC.US,D,20220929,000000,3.31,3.32,3,3.1,729189,0
+TBHC.US,D,20220930,000000,3.04,3.12,2.98,3.01,410204,0
+TBHC.US,D,20221003,000000,3.05,3.1499,2.98,3.03,361992,0
+TBHC.US,D,20221004,000000,3.12,3.555,3.11,3.53,632176,0
+TBHC.US,D,20221005,000000,3.46,3.57,3.36,3.53,239046,0
+TBHC.US,D,20221006,000000,3.48,3.66,3.45,3.6,270421,0
+TBHC.US,D,20221007,000000,3.53,3.59,3.44,3.53,268818,0
+TBHC.US,D,20221010,000000,3.5,3.65,3.3731,3.59,273461,0
+TBHC.US,D,20221011,000000,3.57,3.72,3.47,3.6,244796,0
+TBHC.US,D,20221012,000000,3.69,3.69,3.54,3.59,153573,0
+TBHC.US,D,20221013,000000,3.47,3.89,3.4339,3.71,496669,0
+TBHC.US,D,20221014,000000,3.86,4,3.74,3.83,471173,0
+TBHC.US,D,20221017,000000,3.89,4,3.73,3.77,524792,0
+TBHC.US,D,20221018,000000,3.9,3.97,3.56,3.6,437822,0
+TBHC.US,D,20221019,000000,3.64,3.64,3.34,3.36,273565,0
+TBHC.US,D,20221020,000000,3.42,3.54,3.39,3.48,173796,0
+TBHC.US,D,20221021,000000,3.42,3.515,3.39,3.46,121202,0
+TBHC.US,D,20221024,000000,3.46,3.52,3.3774,3.4,160223,0
+TBHC.US,D,20221025,000000,3.41,3.785,3.41,3.72,503149,0
+TBHC.US,D,20221026,000000,3.7,3.88,3.6,3.61,230575,0
+TBHC.US,D,20221027,000000,3.64,3.75,3.55,3.61,208983,0
+TBHC.US,D,20221028,000000,3.61,3.67,3.49,3.64,130886,0
+TBHC.US,D,20221031,000000,3.61,3.8499,3.61,3.79,231650,0
+TBHC.US,D,20221101,000000,3.81,3.94,3.77,3.85,475258,0
+TBHC.US,D,20221102,000000,3.89,3.89,3.6099,3.63,303491,0
+TBHC.US,D,20221103,000000,3.7,3.77,3.6001,3.74,214966,0
+TBHC.US,D,20221104,000000,3.82,3.82,3.62,3.78,174283,0
+TBHC.US,D,20221107,000000,3.73,3.9,3.67,3.88,131676,0
+TBHC.US,D,20221108,000000,3.88,3.95,3.75,3.76,145277,0
+TBHC.US,D,20221109,000000,3.81,3.81,3.71,3.79,147391,0
+TBHC.US,D,20221110,000000,3.93,4.17,3.91,4,391314,0
+TBHC.US,D,20221111,000000,4.06,4.34,3.92,4.22,253243,0
+TBHC.US,D,20221114,000000,4.22,4.32,4.12,4.27,219717,0
+TBHC.US,D,20221115,000000,4.32,4.54,4.32,4.39,340649,0
+TBHC.US,D,20221116,000000,4.35,4.35,3.97,4.07,359002,0
+TBHC.US,D,20221117,000000,4.02,4.02,3.665,3.78,399516,0
+TBHC.US,D,20221118,000000,3.8,3.8226,3.62,3.72,179187,0
+TBHC.US,D,20221121,000000,3.7,3.7,3.5,3.54,127870,0
+TBHC.US,D,20221122,000000,3.56,3.71,3.49,3.7,77054,0
+TBHC.US,D,20221123,000000,3.7,3.82,3.6501,3.82,138941,0
+TBHC.US,D,20221125,000000,3.82,4.0487,3.79,4.02,169945,0
+TBHC.US,D,20221128,000000,3.95,3.95,3.67,3.73,261107,0
+TBHC.US,D,20221129,000000,3.7,3.73,3.63,3.71,168996,0
+TBHC.US,D,20221130,000000,3.76,3.84,3.62,3.84,434411,0
+TBHC.US,D,20221201,000000,3.92,4,3.74,3.81,419763,0
+TBHC.US,D,20221202,000000,3.65,3.89,3.65,3.84,907839,0
+TBHC.US,D,20221205,000000,3.85,4.87,3.81,4.24,2880878,0
+TBHC.US,D,20221206,000000,4.27,4.318,3.91,4.05,505285,0
+TBHC.US,D,20221207,000000,3.95,4.02,3.81,3.86,246496,0
+TBHC.US,D,20221208,000000,3.9,4,3.81,3.96,147707,0
+TBHC.US,D,20221209,000000,3.94,3.97,3.8813,3.95,116564,0
+TBHC.US,D,20221212,000000,3.94,3.94,3.78,3.87,188292,0
+TBHC.US,D,20221213,000000,3.99,4.081,3.7,3.7,317322,0
+TBHC.US,D,20221214,000000,3.76,3.78,3.57,3.64,220052,0
+TBHC.US,D,20221215,000000,3.55,3.73,3.47,3.69,200291,0
+TBHC.US,D,20221216,000000,3.65,3.74,3.59,3.72,103066,0
+TBHC.US,D,20221219,000000,3.65,3.74,3.58,3.62,219285,0
+TBHC.US,D,20221220,000000,3.6,3.69,3.48,3.56,212033,0
+TBHC.US,D,20221221,000000,3.58,3.651,3.395,3.42,280735,0
+TBHC.US,D,20221222,000000,3.41,3.41,3.17,3.27,313624,0
+TBHC.US,D,20221223,000000,3.25,3.26,3.059,3.08,261657,0
+TBHC.US,D,20221227,000000,3.02,3.13,2.9,3.11,306074,0
+TBHC.US,D,20221228,000000,3.05,3.1888,2.955,2.98,273855,0
+TBHC.US,D,20221229,000000,3.03,3.09,2.96,3.03,241945,0
+TBHC.US,D,20221230,000000,3.01,3.31,3.01,3.3,255678,0
+TBHC.US,D,20230103,000000,3.3,3.4377,3.22,3.29,119850,0
+TBHC.US,D,20230104,000000,3.29,3.55,3.21,3.54,169417,0
+TBHC.US,D,20230105,000000,3.45,3.6,3.413,3.53,120209,0
+TBHC.US,D,20230106,000000,3.58,3.58,3.37,3.48,157643,0
+TBHC.US,D,20230109,000000,3.47,3.51,3.4101,3.45,170161,0
+TBHC.US,D,20230110,000000,3.43,3.84,3.43,3.8,262248,0
+TBHC.US,D,20230111,000000,3.6,3.69,3.38,3.41,525489,0
+TBHC.US,D,20230112,000000,3.38,3.49,3.26,3.38,300997,0
+TBHC.US,D,20230113,000000,3.31,3.59,3.305,3.51,195797,0
+TBHC.US,D,20230117,000000,3.53,3.6,3.5,3.6,122959,0
+TBHC.US,D,20230118,000000,3.61,3.76,3.5005,3.54,124505,0
+TBHC.US,D,20230119,000000,3.51,3.56,3.45,3.48,107818,0
+TBHC.US,D,20230120,000000,3.46,3.57,3.4,3.52,102228,0
+TBHC.US,D,20230123,000000,3.58,3.8,3.56,3.6,214641,0
+TBHC.US,D,20230124,000000,3.61,3.79,3.588,3.68,160655,0
+TBHC.US,D,20230125,000000,3.66,3.7,3.58,3.68,82626,0
+TBHC.US,D,20230126,000000,3.7,3.77,3.63,3.64,41743,0
+TBHC.US,D,20230127,000000,3.58,3.8,3.58,3.69,126881,0
+TBHC.US,D,20230130,000000,3.67,3.83,3.62,3.66,167241,0
+TBHC.US,D,20230131,000000,3.73,3.755,3.61,3.66,160033,0
+TBHC.US,D,20230201,000000,3.71,3.88,3.6704,3.85,108672,0
+TBHC.US,D,20230202,000000,3.94,4.0647,3.72,3.82,262697,0
+TBHC.US,D,20230203,000000,3.83,3.9932,3.83,3.89,164025,0
+TBHC.US,D,20230206,000000,3.88,3.93,3.7,3.82,166999,0
+TBHC.US,D,20230207,000000,3.78,3.78,3.56,3.65,154886,0
+TBHC.US,D,20230208,000000,3.66,3.67,3.57,3.62,104157,0
+TBHC.US,D,20230209,000000,3.63,3.67,3.47,3.52,122961,0
+TBHC.US,D,20230210,000000,3.51,3.53,3.45,3.51,83634,0
+TBHC.US,D,20230213,000000,3.48,3.52,3.39,3.515,79264,0
+TBHC.US,D,20230214,000000,3.51,3.52,3.46,3.485,52739,0
+TBHC.US,D,20230215,000000,3.42,3.6,3.42,3.5,81079,0
+TBHC.US,D,20230216,000000,3.48,3.57,3.42,3.44,74737,0
+TBHC.US,D,20230217,000000,3.44,3.45,3.28,3.4,140657,0
+TBHC.US,D,20230221,000000,3.36,3.41,3.23,3.24,127295,0
+TBHC.US,D,20230222,000000,3.24,3.32,3.17,3.31,127421,0
+TBHC.US,D,20230223,000000,3.35,3.3781,3.2,3.27,44199,0
+TBHC.US,D,20230224,000000,3.21,3.2909,3.15,3.21,85486,0
+TBHC.US,D,20230227,000000,3.26,3.31,3.18,3.23,73522,0
+TBHC.US,D,20230228,000000,3.23,3.27,3.15,3.24,82937,0
+TBHC.US,D,20230301,000000,3.24,3.25,3.17,3.22,55304,0
+TBHC.US,D,20230302,000000,3.2,3.26,3.17,3.26,35634,0
+TBHC.US,D,20230303,000000,3.25,3.3479,3.2301,3.26,83259,0
+TBHC.US,D,20230306,000000,3.27,3.3022,3.1301,3.18,121119,0
+TBHC.US,D,20230307,000000,3.18,3.21,3.1,3.1,48795,0
+TBHC.US,D,20230308,000000,3.11,3.16,3.1,3.14,77377,0
+TBHC.US,D,20230309,000000,3.14,3.21,3.06,3.06,80833,0
+TBHC.US,D,20230310,000000,3.05,3.07,2.83,2.93,264884,0
+TBHC.US,D,20230313,000000,2.93,2.94,2.81,2.85,121299,0
+TBHC.US,D,20230314,000000,2.89,2.94,2.81,2.83,73273,0
+TBHC.US,D,20230315,000000,2.81,2.89,2.71,2.79,149020,0
+TBHC.US,D,20230316,000000,2.76,2.93,2.718,2.89,125774,0
+TBHC.US,D,20230317,000000,2.9,2.97,2.798,2.92,203056,0
+TBHC.US,D,20230320,000000,2.95,2.95,2.76,2.8,114298,0
+TBHC.US,D,20230321,000000,2.83,2.9,2.78,2.86,56887,0
+TBHC.US,D,20230322,000000,2.86,2.8891,2.75,2.75,80990,0
+TBHC.US,D,20230323,000000,2.77,2.86,2.65,2.68,90429,0
+TBHC.US,D,20230324,000000,2.66,2.7299,2.6,2.67,84540,0
+TBHC.US,D,20230327,000000,2.71,2.7492,2.55,2.66,84862,0
+TBHC.US,D,20230328,000000,2.64,2.73,2.6001,2.69,63150,0
+TBHC.US,D,20230329,000000,2.72,2.8,2.72,2.76,53236,0
+TBHC.US,D,20230330,000000,2.77,2.84,2.705,2.74,109022,0
+TBHC.US,D,20230331,000000,2.74,2.8799,2.7304,2.85,68883,0
+TBHC.US,D,20230403,000000,2.87,2.9899,2.78,2.85,233098,0
+TBHC.US,D,20230404,000000,3.07,3.07,2.75,2.88,183268,0
+TBHC.US,D,20230405,000000,2.87,2.9,2.72,2.76,123731,0
+TBHC.US,D,20230406,000000,2.74,2.85,2.67,2.82,104687,0
+TBHC.US,D,20230410,000000,2.85,2.85,2.7303,2.79,71061,0
+TBHC.US,D,20230411,000000,2.83,2.89,2.79,2.85,81007,0
+TBHC.US,D,20230412,000000,2.88,2.9,2.75,2.75,72198,0
+TBHC.US,D,20230413,000000,2.75,2.8,2.72,2.74,34936,0
+TBHC.US,D,20230414,000000,2.74,2.82,2.69,2.76,79073,0
+TBHC.US,D,20230417,000000,2.79,2.82,2.7065,2.8,33673,0
+TBHC.US,D,20230418,000000,2.8,2.8399,2.73,2.75,42971,0
+TBHC.US,D,20230419,000000,2.75,2.81,2.75,2.8,38478,0
+TBHC.US,D,20230420,000000,2.8,2.85,2.715,2.8,62163,0
+TBHC.US,D,20230421,000000,2.81,2.97,2.752,2.96,111223,0
+TBHC.US,D,20230424,000000,2.94,2.97,2.83,2.97,62522,0
+TBHC.US,D,20230425,000000,2.93,3.03,2.91,3.03,129980,0
+TBHC.US,D,20230426,000000,3,3.1,2.97,3.01,126174,0
+TBHC.US,D,20230427,000000,3.01,3.0821,3,3.07,48378,0
+TBHC.US,D,20230428,000000,3.05,3.0899,2.99,3.05,76618,0
+TBHC.US,D,20230501,000000,3.02,3.09,2.79,2.85,65625,0
+TBHC.US,D,20230502,000000,2.85,2.85,2.75,2.84,33550,0
+TBHC.US,D,20230503,000000,2.85,2.86,2.78,2.815,31371,0
+TBHC.US,D,20230504,000000,2.8,2.8166,2.71,2.72,33806,0
+TBHC.US,D,20230505,000000,2.7,2.77,2.7,2.75,52634,0
+TBHC.US,D,20230508,000000,2.82,2.91,2.78,2.91,70388,0
+TBHC.US,D,20230509,000000,2.92,2.99,2.83,2.99,49917,0
+TBHC.US,D,20230510,000000,2.98,3.05,2.94,3.02,44538,0
+TBHC.US,D,20230511,000000,3,3.15,2.925,3.14,85932,0
+TBHC.US,D,20230512,000000,3.15,3.15,2.97,2.98,50483,0
+TBHC.US,D,20230515,000000,2.94,2.97,2.8573,2.93,26940,0
+TBHC.US,D,20230516,000000,2.86,2.9299,2.82,2.85,28883,0
+TBHC.US,D,20230517,000000,2.83,2.95,2.83,2.93,41822,0
+TBHC.US,D,20230518,000000,2.9,2.94,2.8567,2.9,26576,0
+TBHC.US,D,20230519,000000,2.92,2.92,2.8401,2.9,25475,0
+TBHC.US,D,20230522,000000,2.88,3.0437,2.88,3.01,47129,0
+TBHC.US,D,20230523,000000,2.99,3.04,2.91,2.96,43467,0
+TBHC.US,D,20230524,000000,2.96,3.05,2.909,3.05,36681,0
+TBHC.US,D,20230525,000000,3.06,3.09,2.8829,2.93,29106,0
+TBHC.US,D,20230526,000000,2.91,2.97,2.86,2.9,27788,0
+TBHC.US,D,20230530,000000,2.89,2.92,2.8083,2.855,29992,0
+TBHC.US,D,20230531,000000,2.83,2.89,2.76,2.87,35864,0
+TBHC.US,D,20230601,000000,2.88,2.96,2.8391,2.88,24549,0
+TBHC.US,D,20230602,000000,2.87,2.94,2.83,2.85,41147,0
+TBHC.US,D,20230605,000000,2.82,2.9,2.79,2.85,55599,0
+TBHC.US,D,20230606,000000,2.86,2.9999,2.86,2.98,95484,0
+TBHC.US,D,20230607,000000,2.98,3.15,2.9101,3.15,131413,0
+TBHC.US,D,20230608,000000,3.14,3.14,2.891,3.03,144960,0
+TBHC.US,D,20230609,000000,3.03,3.03,2.8,2.97,137163,0
+TBHC.US,D,20230612,000000,3.02,3.07,2.96,3.01,79263,0
+TBHC.US,D,20230613,000000,3.01,3.06,2.97,3,42859,0
+TBHC.US,D,20230614,000000,2.99,3.04,2.92,2.93,49773,0
+TBHC.US,D,20230615,000000,2.98,3,2.95,2.98,39302,0
+TBHC.US,D,20230616,000000,3,3.03,2.95,2.96,32019,0
+TBHC.US,D,20230620,000000,3,3.02,2.87,2.89,48439,0
+TBHC.US,D,20230621,000000,2.92,2.95,2.85,2.89,32968,0
+TBHC.US,D,20230622,000000,2.89,2.9,2.8,2.86,47999,0
+TBHC.US,D,20230623,000000,2.85,2.8799,2.76,2.82,78076,0
+TBHC.US,D,20230626,000000,2.8319,2.86,2.74,2.78,57236,0
+TBHC.US,D,20230627,000000,2.79,2.8498,2.72,2.75,67011,0
+TBHC.US,D,20230628,000000,2.74,2.81,2.71,2.79,54521,0
+TBHC.US,D,20230629,000000,2.78,2.858,2.76,2.78,46481,0
+TBHC.US,D,20230630,000000,2.8,2.85,2.78,2.79,53945,0
+TBHC.US,D,20230703,000000,2.8,2.8558,2.78,2.8,25671,0
+TBHC.US,D,20230705,000000,2.8,2.85,2.74,2.78,70017,0
+TBHC.US,D,20230706,000000,2.77,2.8299,2.75,2.78,40070,0
+TBHC.US,D,20230707,000000,2.75,2.82,2.73,2.73,82083,0
+TBHC.US,D,20230710,000000,2.76,2.85,2.76,2.82,83638,0
+TBHC.US,D,20230711,000000,2.83,2.91,2.83,2.87,57612,0
+TBHC.US,D,20230712,000000,2.86,2.93,2.85,2.86,71931,0
+TBHC.US,D,20230713,000000,2.86,2.9,2.81,2.84,66884,0
+TBHC.US,D,20230714,000000,2.87,2.87,2.75,2.78,73784,0
+TBHC.US,D,20230717,000000,2.78,2.8,2.74,2.76,69597,0
+TBHC.US,D,20230718,000000,2.79,2.8,2.75,2.75,58099,0
+TBHC.US,D,20230719,000000,2.77,2.78,2.733,2.745,97990,0
+TBHC.US,D,20230720,000000,2.77,2.77,2.73,2.76,87906,0
+TBHC.US,D,20230721,000000,2.78,2.8,2.74,2.74,128198,0
+TBHC.US,D,20230724,000000,2.75,2.79,2.6799,2.7,186127,0
+TBHC.US,D,20230725,000000,2.7,2.75,2.67,2.7,84542,0
+TBHC.US,D,20230726,000000,2.7,2.76,2.69,2.75,52042,0
+TBHC.US,D,20230727,000000,2.73,2.8,2.72,2.72,95633,0
+TBHC.US,D,20230728,000000,2.75,2.83,2.74,2.82,48981,0
+TBHC.US,D,20230731,000000,2.83,3.15,2.83,3.12,315369,0
+TBHC.US,D,20230801,000000,3.12,3.57,3.04,3.53,321605,0
+TBHC.US,D,20230802,000000,3.52,3.61,3.252,3.56,224186,0
+TBHC.US,D,20230803,000000,3.54,3.88,3.4987,3.65,294578,0
+TBHC.US,D,20230804,000000,3.86,3.86,3.48,3.53,155259,0
+TBHC.US,D,20230807,000000,3.58,3.58,3.2061,3.27,108167,0
+TBHC.US,D,20230808,000000,3.17,3.29,3.11,3.21,50573,0
+TBHC.US,D,20230809,000000,3.24,3.24,3.01,3.07,71329,0
+TBHC.US,D,20230810,000000,3.05,3.1704,3.05,3.14,48540,0
+TBHC.US,D,20230811,000000,3.13,3.13,2.98,3.02,40465,0
+TBHC.US,D,20230814,000000,3.02,3.02,2.84,2.89,79301,0
+TBHC.US,D,20230815,000000,2.89,2.995,2.8,2.87,39956,0
+TBHC.US,D,20230816,000000,2.92,2.92,2.8101,2.85,31267,0
+TBHC.US,D,20230817,000000,2.91,2.91,2.7401,2.8,52726,0
+TBHC.US,D,20230818,000000,2.77,2.85,2.75,2.75,54175,0
+TBHC.US,D,20230821,000000,2.76,2.87,2.69,2.7,87659,0
+TBHC.US,D,20230822,000000,2.71,2.7732,2.63,2.72,77510,0
+TBHC.US,D,20230823,000000,2.73,2.83,2.7102,2.81,46963,0
+TBHC.US,D,20230824,000000,2.82,2.82,2.65,2.71,123593,0
+TBHC.US,D,20230825,000000,2.71,2.73,2.65,2.66,62153,0
+TBHC.US,D,20230828,000000,2.68,2.74,2.52,2.59,146910,0
+TBHC.US,D,20230829,000000,2.59,2.63,2.59,2.63,69097,0
+TBHC.US,D,20230830,000000,2.63,2.63,2.52,2.56,78397,0
+TBHC.US,D,20230831,000000,2.55,2.59,2.5,2.5,117926,0
+TBHC.US,D,20230901,000000,2.53,2.53,2.42,2.43,167322,0
+TBHC.US,D,20230905,000000,2.42,2.46,2.35,2.46,170392,0
+TBHC.US,D,20230906,000000,2.36,2.39,2,2.28,295824,0
+TBHC.US,D,20230907,000000,2.29,2.29,2.1702,2.2,91318,0
+TBHC.US,D,20230908,000000,2.19,2.27,2.13,2.27,173050,0
+TBHC.US,D,20230911,000000,2.3,2.3145,2.15,2.24,97216,0
+TBHC.US,D,20230912,000000,2.25,2.265,2.2,2.2,53288,0
+TBHC.US,D,20230913,000000,2.21,2.2107,2.16,2.16,34946,0
+TBHC.US,D,20230914,000000,2.17,2.205,2.12,2.14,58036,0
+TBHC.US,D,20230915,000000,2.17,2.1897,2.11,2.11,77443,0
+TBHC.US,D,20230918,000000,2.13,2.13,2.06,2.08,119847,0
+TBHC.US,D,20230919,000000,2.09,2.1099,2.02,2.05,106384,0
+TBHC.US,D,20230920,000000,2.07,2.1399,1.95,1.97,184786,0
+TBHC.US,D,20230921,000000,1.96,1.97,1.74,1.77,258284,0
+TBHC.US,D,20230922,000000,1.84,1.84,1.7,1.7,129349,0
+TBHC.US,D,20230925,000000,1.7,1.7,1.63,1.665,106430,0
+TBHC.US,D,20230926,000000,1.71,1.71,1.66,1.69,67834,0
+TBHC.US,D,20230927,000000,1.69,1.75,1.64,1.72,49120,0
+TBHC.US,D,20230928,000000,1.75,1.865,1.7058,1.79,122734,0
+TBHC.US,D,20230929,000000,1.81,1.88,1.71,1.72,81782,0
+TBHC.US,D,20231002,000000,1.71,1.72,1.66,1.69,43389,0
+TBHC.US,D,20231003,000000,1.69,1.7371,1.6393,1.67,31826,0
+TBHC.US,D,20231004,000000,1.71,1.7673,1.65,1.7,120787,0
+TBHC.US,D,20231005,000000,1.74,1.7667,1.62,1.7,109643,0
+TBHC.US,D,20231006,000000,1.76,1.76,1.63,1.65,188813,0
+TBHC.US,D,20231009,000000,1.65,1.66,1.61,1.65,34217,0
+TBHC.US,D,20231010,000000,1.68,1.7,1.67,1.69,48548,0
+TBHC.US,D,20231011,000000,1.69,1.7496,1.67,1.67,30567,0
+TBHC.US,D,20231012,000000,1.68,1.6966,1.58,1.62,94373,0
+TBHC.US,D,20231013,000000,1.63,1.7246,1.6027,1.65,42499,0
+TBHC.US,D,20231016,000000,1.73,1.73,1.6,1.62,79800,0
+TBHC.US,D,20231017,000000,1.62,1.77,1.62,1.68,51743,0
+TBHC.US,D,20231018,000000,1.66,1.72,1.6428,1.7,67246,0
+TBHC.US,D,20231019,000000,1.68,1.7,1.61,1.64,41030,0
+TBHC.US,D,20231020,000000,1.65,1.67,1.61,1.62,33469,0
+TBHC.US,D,20231023,000000,1.62,1.69,1.61,1.68,36159,0
+TBHC.US,D,20231024,000000,1.66,1.7,1.58,1.61,79969,0
+TBHC.US,D,20231025,000000,1.61,1.66,1.57,1.61,72038,0
+TBHC.US,D,20231026,000000,1.62,1.6388,1.5945,1.63,30607,0
+TBHC.US,D,20231027,000000,1.61,1.6242,1.56,1.6,23817,0
+TBHC.US,D,20231030,000000,1.6,1.601,1.5501,1.59,50452,0
+TBHC.US,D,20231031,000000,1.6,1.6182,1.56,1.6,35859,0
+TBHC.US,D,20231101,000000,1.6,1.64,1.53,1.61,34354,0
+TBHC.US,D,20231102,000000,1.65,1.65,1.58,1.62,48631,0
+TBHC.US,D,20231103,000000,1.61,1.7,1.58,1.69,91101,0
+TBHC.US,D,20231106,000000,1.72,1.7535,1.65,1.66,52791,0
+TBHC.US,D,20231107,000000,1.66,1.66,1.61,1.62,59637,0
+TBHC.US,D,20231108,000000,1.61,1.657,1.58,1.62,54506,0
+TBHC.US,D,20231109,000000,1.63,1.65,1.51,1.53,41115,0
+TBHC.US,D,20231110,000000,1.57,1.61,1.5,1.52,53061,0
+TBHC.US,D,20231113,000000,1.55,1.55,1.4,1.42,114981,0
+TBHC.US,D,20231114,000000,1.41,1.64,1.41,1.62,170978,0
+TBHC.US,D,20231115,000000,1.62,1.88,1.5984,1.8,220260,0
+TBHC.US,D,20231116,000000,1.8,1.83,1.63,1.71,95258,0
+TBHC.US,D,20231117,000000,1.73,1.98,1.71,1.88,227490,0
+TBHC.US,D,20231120,000000,1.89,2.07,1.89,2.07,105306,0
+TBHC.US,D,20231121,000000,2.08,2.08,1.86,1.92,159694,0
+TBHC.US,D,20231122,000000,1.98,2.04,1.875,2.02,79178,0
+TBHC.US,D,20231124,000000,2.05,2.24,2.01,2.23,88806,0
+TBHC.US,D,20231127,000000,2.2,2.47,2.03,2.18,389830,0
+TBHC.US,D,20231128,000000,2.2,2.3498,2.19,2.32,131025,0
+TBHC.US,D,20231129,000000,2.39,2.55,2.3201,2.43,273509,0
+TBHC.US,D,20231130,000000,2.58,2.6,2.28,2.45,393030,0
+TBHC.US,D,20231201,000000,2.57,3.1499,2.48,3.11,591272,0
+TBHC.US,D,20231204,000000,3.07,3.5399,3,3.38,567751,0
+TBHC.US,D,20231205,000000,3.34,3.3999,3.05,3.22,183570,0
+TBHC.US,D,20231206,000000,3.2,3.2199,2.78,2.85,260326,0
+TBHC.US,D,20231207,000000,2.85,2.95,2.57,2.62,211123,0
+TBHC.US,D,20231208,000000,2.62,2.89,2.605,2.81,190859,0
+TBHC.US,D,20231211,000000,2.89,3.18,2.8,3.01,289727,0
+TBHC.US,D,20231212,000000,3.02,3.18,3,3.15,234569,0
+TBHC.US,D,20231213,000000,3.13,3.2,2.97,3.17,129688,0
+TBHC.US,D,20231214,000000,3.2,3.43,3.1101,3.24,394474,0
+TBHC.US,D,20231215,000000,3.19,3.2999,3.145,3.25,111008,0
+TBHC.US,D,20231218,000000,3.29,3.3,3.18,3.24,94177,0
+TBHC.US,D,20231219,000000,3.3,3.53,3.3,3.4,252691,0
+TBHC.US,D,20231220,000000,3.4,3.5,3.22,3.24,118215,0
+TBHC.US,D,20231221,000000,3.34,3.39,3.25,3.39,68073,0
+TBHC.US,D,20231222,000000,3.37,3.4259,3.23,3.3,105754,0
+TBHC.US,D,20231226,000000,3.26,3.37,3.12,3.13,131932,0
+TBHC.US,D,20231227,000000,3.14,3.2599,2.9,2.9,213579,0
+TBHC.US,D,20231228,000000,2.92,3.14,2.92,3.12,156470,0
+TBHC.US,D,20231229,000000,3.13,3.13,3.01,3.02,78207,0
+TBHC.US,D,20240102,000000,3.07,3.19,3.0469,3.19,89511,0
+TBHC.US,D,20240103,000000,3.19,3.19,2.95,3.03,99457,0
+TBHC.US,D,20240104,000000,3.01,3.07,2.9681,3,108950,0
+TBHC.US,D,20240105,000000,3.02,3.1192,2.95,3,208235,0
+TBHC.US,D,20240108,000000,2.98,3.02,2.92,2.97,94648,0
+TBHC.US,D,20240109,000000,2.91,2.99,2.91,2.92,55435,0
+TBHC.US,D,20240110,000000,2.95,2.9922,2.8,2.85,75956,0
+TBHC.US,D,20240111,000000,2.8,2.88,2.66,2.87,119140,0
+TBHC.US,D,20240112,000000,2.9,2.925,2.71,2.76,218750,0
+TBHC.US,D,20240116,000000,2.76,2.78,2.5,2.56,317209,0
+TBHC.US,D,20240117,000000,2.51,2.62,2.5,2.54,36807,0
+TBHC.US,D,20240118,000000,2.56,2.62,2.44,2.52,54049,0
+TBHC.US,D,20240119,000000,2.8,3.08,2.76,3.03,393626,0
+TBHC.US,D,20240122,000000,3.08,3.1,2.85,2.95,193245,0
+TBHC.US,D,20240123,000000,3,3.18,2.89,3.09,119038,0
+TBHC.US,D,20240124,000000,3.1,3.1064,2.91,3,41757,0
+TBHC.US,D,20240125,000000,3.02,3.045,2.91,2.98,48996,0
+TBHC.US,D,20240126,000000,3,3.15,2.9619,3.02,206490,0
+TBHC.US,D,20240129,000000,2.97,3.08,2.94,3.06,97806,0
+TBHC.US,D,20240130,000000,3.005,3.1499,2.95,3.1,156212,0
+TBHC.US,D,20240131,000000,3.11,3.3,3.03,3.3,288544,0
+TBHC.US,D,20240201,000000,3.26,3.26,3.02,3.1,92156,0
+TBHC.US,D,20240202,000000,3.15,3.25,3.075,3.08,117974,0
+TBHC.US,D,20240205,000000,3.05,3.1,2.88,3.01,216780,0
+TBHC.US,D,20240206,000000,2.98,3.15,2.95,3.07,70497,0
+TBHC.US,D,20240207,000000,3.07,3.07,2.82,2.91,154962,0
+TBHC.US,D,20240208,000000,2.89,2.93,2.8,2.8,119255,0
+TBHC.US,D,20240209,000000,2.84,2.9099,2.74,2.83,45866,0
+TBHC.US,D,20240212,000000,2.82,3.05,2.82,2.98,308742,0
+TBHC.US,D,20240213,000000,2.91,2.969,2.85,2.89,70413,0
+TBHC.US,D,20240214,000000,2.93,2.95,2.81,2.85,107531,0
+TBHC.US,D,20240215,000000,2.85,2.94,2.8,2.84,60123,0
+TBHC.US,D,20240216,000000,2.84,2.89,2.7657,2.83,164876,0
+TBHC.US,D,20240220,000000,2.82,2.83,2.71,2.75,100117,0
+TBHC.US,D,20240221,000000,2.79,2.8,2.63,2.65,178546,0
+TBHC.US,D,20240222,000000,2.66,2.69,2.55,2.58,100218,0
+TBHC.US,D,20240223,000000,2.54,2.65,2.38,2.61,255056,0
+TBHC.US,D,20240226,000000,2.72,2.72,2.61,2.61,40770,0
+TBHC.US,D,20240227,000000,2.62,2.83,2.62,2.81,65936,0
+TBHC.US,D,20240228,000000,2.81,2.888,2.7813,2.81,117884,0
+TBHC.US,D,20240229,000000,2.86,2.87,2.6,2.67,196501,0
+TBHC.US,D,20240301,000000,2.7,2.75,2.62,2.67,45724,0
+TBHC.US,D,20240304,000000,2.67,2.775,2.6137,2.64,127080,0
+TBHC.US,D,20240305,000000,2.65,2.68,2.62,2.65,58985,0
+TBHC.US,D,20240306,000000,2.64,2.6599,2.6,2.61,55772,0
+TBHC.US,D,20240307,000000,2.64,2.74,2.6,2.69,90340,0
+TBHC.US,D,20240308,000000,2.7,2.8038,2.581,2.68,80487,0
+TBHC.US,D,20240311,000000,2.7,2.76,2.65,2.65,63384,0
+TBHC.US,D,20240312,000000,2.65,2.6622,2.58,2.59,107104,0
+TBHC.US,D,20240313,000000,2.59,2.71,2.58,2.59,104583,0
+TBHC.US,D,20240314,000000,2.59,2.6799,2.505,2.54,120520,0
+TBHC.US,D,20240315,000000,2.6,2.66,2.45,2.46,310396,0
+TBHC.US,D,20240318,000000,2.42,2.5498,2.37,2.5,137925,0
+TBHC.US,D,20240319,000000,2.48,2.53,2.42,2.49,80846,0
+TBHC.US,D,20240320,000000,2.42,2.557,2.4003,2.5,107826,0
+TBHC.US,D,20240321,000000,2.9,3,2.5,2.565,806927,0
+TBHC.US,D,20240322,000000,2.56,2.6225,2.5,2.54,394419,0
+TBHC.US,D,20240325,000000,2.62,2.6264,2.3,2.33,351752,0
+TBHC.US,D,20240326,000000,2.33,2.4199,2.32,2.39,203868,0
+TBHC.US,D,20240327,000000,2.39,2.41,2.31,2.36,112527,0
+TBHC.US,D,20240328,000000,2.39,2.4799,2.36,2.41,126702,0
+TBHC.US,D,20240401,000000,2.46,2.47,2.4,2.43,116331,0
+TBHC.US,D,20240402,000000,2.43,2.4414,2.32,2.37,116346,0
+TBHC.US,D,20240403,000000,2.37,2.43,2.33,2.35,91664,0
+TBHC.US,D,20240404,000000,2.38,2.425,2.3,2.33,37634,0
+TBHC.US,D,20240405,000000,2.34,2.34,2.23,2.27,72857,0
+TBHC.US,D,20240408,000000,2.3,2.34,2.25,2.25,123915,0
+TBHC.US,D,20240409,000000,2.27,2.41,2.27,2.34,129106,0
+TBHC.US,D,20240410,000000,2.28,2.36,2.27,2.34,32051,0
+TBHC.US,D,20240411,000000,2.36,2.39,2.291,2.35,135139,0
+TBHC.US,D,20240412,000000,2.38,2.39,2.3,2.34,113870,0
+TBHC.US,D,20240415,000000,2.35,2.35,2.13,2.17,86184,0
+TBHC.US,D,20240416,000000,2.16,2.1914,2.0182,2.05,84398,0
+TBHC.US,D,20240417,000000,2.1,2.11,1.83,1.96,142698,0
+TBHC.US,D,20240418,000000,1.99,1.99,1.9301,1.97,81897,0
+TBHC.US,D,20240419,000000,1.97,1.9957,1.85,1.91,149578,0
+TBHC.US,D,20240422,000000,1.93,1.93,1.85,1.89,41022,0
+TBHC.US,D,20240423,000000,1.89,2.46,1.89,2.27,424306,0
+TBHC.US,D,20240424,000000,2.22,2.29,1.97,1.98,168623,0
+TBHC.US,D,20240425,000000,1.92,2,1.89,1.95,286156,0
+TBHC.US,D,20240426,000000,1.98,2.1,1.9,1.94,253221,0
+TBHC.US,D,20240429,000000,1.94,2.08,1.94,1.95,87484,0
+TBHC.US,D,20240430,000000,1.92,1.96,1.88,1.91,109920,0
+TBHC.US,D,20240501,000000,1.92,1.9409,1.8501,1.9,57062,0
+TBHC.US,D,20240502,000000,1.96,1.9899,1.9,1.96,64624,0
+TBHC.US,D,20240503,000000,2,2,1.91,1.92,161623,0
+TBHC.US,D,20240506,000000,1.93,1.94,1.88,1.92,74733,0
+TBHC.US,D,20240507,000000,1.92,1.95,1.87,1.87,97862,0
+TBHC.US,D,20240508,000000,1.86,1.87,1.8201,1.85,44373,0
+TBHC.US,D,20240509,000000,1.89,1.94,1.85,1.89,57877,0
+TBHC.US,D,20240510,000000,1.9,1.9,1.78,1.82,76689,0
+TBHC.US,D,20240513,000000,1.84,1.88,1.83,1.84,115231,0
+TBHC.US,D,20240514,000000,1.94,1.94,1.84,1.9,330744,0
+TBHC.US,D,20240515,000000,1.91,1.93,1.85,1.85,160619,0
+TBHC.US,D,20240516,000000,1.84,1.91,1.84,1.91,93069,0
+TBHC.US,D,20240517,000000,1.91,1.9453,1.88,1.905,98221,0
+TBHC.US,D,20240520,000000,1.88,1.91,1.88,1.89,25222,0
+TBHC.US,D,20240521,000000,1.88,1.89,1.88,1.88,22337,0
+TBHC.US,D,20240522,000000,1.9,1.93,1.87,1.9,50115,0
+TBHC.US,D,20240523,000000,1.9,1.905,1.85,1.85,136149,0
+TBHC.US,D,20240524,000000,1.8675,1.87,1.81,1.85,313366,0
+TBHC.US,D,20240528,000000,2.05,2.255,1.9,2.21,1186191,0
+TBHC.US,D,20240529,000000,2.2,2.205,2.04,2.13,195262,0
+TBHC.US,D,20240530,000000,2.18,2.45,2.1505,2.4,462351,0
+TBHC.US,D,20240531,000000,2.45,2.57,2.32,2.47,328705,0
+TBHC.US,D,20240603,000000,2.48,2.56,2.32,2.38,190433,0
+TBHC.US,D,20240604,000000,2.38,2.4,2.2101,2.235,96793,0
+TBHC.US,D,20240605,000000,2.23,2.25,2.08,2.19,197788,0
+TBHC.US,D,20240606,000000,2.12,2.1868,1.85,1.87,426695,0
+TBHC.US,D,20240607,000000,1.95,2.18,1.85,1.9,636723,0
+TBHC.US,D,20240610,000000,1.9,1.945,1.86,1.9,101466,0
+TBHC.US,D,20240611,000000,1.9,1.93,1.86,1.93,75209,0
+TBHC.US,D,20240612,000000,1.98,2.0199,1.93,1.94,82096,0
+TBHC.US,D,20240613,000000,1.94,1.94,1.81,1.9,148286,0
+TBHC.US,D,20240614,000000,1.86,1.89,1.75,1.84,140797,0
+TBHC.US,D,20240617,000000,1.82,1.88,1.812,1.86,54091,0
+TBHC.US,D,20240618,000000,1.85,1.8893,1.75,1.76,80983,0
+TBHC.US,D,20240620,000000,1.75,1.88,1.75,1.86,67324,0
+TBHC.US,D,20240621,000000,1.86,1.86,1.8,1.8,58632,0
+TBHC.US,D,20240624,000000,1.82,1.84,1.75,1.75,151492,0
+TBHC.US,D,20240625,000000,1.77,1.79,1.73,1.75,78476,0
+TBHC.US,D,20240626,000000,1.75,1.78,1.68,1.68,161360,0
+TBHC.US,D,20240627,000000,1.69,1.7432,1.64,1.66,143878,0
+TBHC.US,D,20240628,000000,1.68,1.76,1.63,1.63,105438,0
+TBHC.US,D,20240701,000000,1.67,1.7459,1.65,1.67,58230,0
+TBHC.US,D,20240702,000000,1.67,1.73,1.565,1.63,314118,0
+TBHC.US,D,20240703,000000,1.63,1.65,1.59,1.6,92032,0
+TBHC.US,D,20240705,000000,1.58,1.6,1.58,1.6,183856,0
+TBHC.US,D,20240708,000000,1.61,1.66,1.6,1.62,102184,0
+TBHC.US,D,20240709,000000,1.63,1.64,1.6,1.6,45910,0
+TBHC.US,D,20240710,000000,1.61,1.66,1.61,1.64,58288,0
+TBHC.US,D,20240711,000000,1.68,1.78,1.65,1.75,178270,0
+TBHC.US,D,20240712,000000,1.78,1.83,1.67,1.69,178663,0
+TBHC.US,D,20240715,000000,1.7,1.74,1.7,1.73,95627,0
+TBHC.US,D,20240716,000000,1.77,1.78,1.71,1.76,99673,0
+TBHC.US,D,20240717,000000,1.77,1.78,1.73,1.75,90196,0
+TBHC.US,D,20240718,000000,1.74,1.751,1.679,1.7,60998,0
+TBHC.US,D,20240719,000000,1.69,1.69,1.64,1.675,71973,0
+TBHC.US,D,20240722,000000,1.71,1.72,1.69,1.7,78437,0
+TBHC.US,D,20240723,000000,1.75,1.75,1.68,1.7,108218,0
+TBHC.US,D,20240724,000000,1.66,1.72,1.66,1.685,76485,0
+TBHC.US,D,20240725,000000,1.7,1.72,1.6301,1.71,174842,0
+TBHC.US,D,20240726,000000,1.72,1.74,1.68,1.74,92947,0
+TBHC.US,D,20240729,000000,1.69,1.8,1.69,1.79,205410,0
+TBHC.US,D,20240730,000000,1.81,1.8179,1.79,1.79,42292,0
+TBHC.US,D,20240731,000000,1.8,1.829,1.79,1.8,60110,0
+TBHC.US,D,20240801,000000,1.79,1.8099,1.7033,1.76,96413,0
+TBHC.US,D,20240802,000000,1.75,1.755,1.5606,1.6,169172,0
+TBHC.US,D,20240805,000000,1.55,1.56,1.41,1.44,349484,0
+TBHC.US,D,20240806,000000,1.45,1.57,1.45,1.53,72205,0
+TBHC.US,D,20240807,000000,1.54,1.56,1.5,1.51,41915,0
+TBHC.US,D,20240808,000000,1.54,1.54,1.46,1.51,91582,0
+TBHC.US,D,20240809,000000,1.53,1.53,1.46,1.48,40752,0
+TBHC.US,D,20240812,000000,1.48,1.49,1.45,1.46,47932,0
+TBHC.US,D,20240813,000000,1.48,1.49,1.39,1.47,529643,0
+TBHC.US,D,20240814,000000,1.46,1.46,1.39,1.39,213285,0
+TBHC.US,D,20240815,000000,1.44,1.44,1.4,1.41,133268,0
+TBHC.US,D,20240816,000000,1.43,1.47,1.39,1.41,133784,0
+TBHC.US,D,20240819,000000,1.44,1.48,1.41,1.46,116235,0
+TBHC.US,D,20240820,000000,1.45,1.4678,1.4101,1.44,43044,0
+TBHC.US,D,20240821,000000,1.45,1.58,1.412,1.55,93236,0
+TBHC.US,D,20240822,000000,1.55,1.55,1.5,1.55,53750,0
+TBHC.US,D,20240823,000000,1.48,1.63,1.48,1.57,131166,0
+TBHC.US,D,20240826,000000,1.58,1.65,1.58,1.61,130310,0
+TBHC.US,D,20240827,000000,1.63,1.6699,1.6001,1.66,88079,0
+TBHC.US,D,20240828,000000,1.65,1.74,1.61,1.62,132325,0
+TBHC.US,D,20240829,000000,1.67,1.68,1.505,1.52,128820,0
+TBHC.US,D,20240830,000000,1.51,1.56,1.435,1.455,142604,0
+TBHC.US,D,20240903,000000,1.48,1.57,1.467,1.52,147148,0
+TBHC.US,D,20240904,000000,1.53,1.54,1.4601,1.52,87035,0
+TBHC.US,D,20240905,000000,1.59,1.65,1.48,1.54,84859,0
+TBHC.US,D,20240906,000000,1.58,1.58,1.47,1.53,78829,0
+TBHC.US,D,20240909,000000,1.53,1.5509,1.48,1.5,54294,0
+TBHC.US,D,20240910,000000,1.51,1.51,1.47,1.49,108037,0
+TBHC.US,D,20240911,000000,1.49,1.57,1.46,1.57,38423,0
+TBHC.US,D,20240912,000000,1.57,1.655,1.54,1.655,101465,0
+TBHC.US,D,20240913,000000,1.68,1.93,1.635,1.92,358038,0
+TBHC.US,D,20240916,000000,1.92,1.95,1.8501,1.92,242697,0
+TBHC.US,D,20240917,000000,1.94,1.95,1.9,1.91,90701,0
+TBHC.US,D,20240918,000000,1.9,1.9499,1.8914,1.91,39496,0
+TBHC.US,D,20240919,000000,1.94,1.94,1.9,1.93,95133,0
+TBHC.US,D,20240920,000000,1.94,2.23,1.9067,2.23,314293,0
+TBHC.US,D,20240923,000000,2.26,2.26,2.07,2.08,348504,0
+TBHC.US,D,20240924,000000,2.09,2.12,2.073,2.09,60269,0
+TBHC.US,D,20240925,000000,2.07,2.1,2.015,2.02,105934,0
+TBHC.US,D,20240926,000000,2.02,2.0694,1.9,2.04,152753,0
+TBHC.US,D,20240927,000000,2.07,2.2001,2.05,2.18,188767,0
+TBHC.US,D,20240930,000000,2.17,2.19,2.1128,2.19,94430,0
+TBHC.US,D,20241001,000000,2.19,2.19,2.07,2.1,91052,0
+TBHC.US,D,20241002,000000,2.08,2.17,2.06,2.16,93563,0
+TBHC.US,D,20241003,000000,2.18,2.1899,2.055,2.06,65836,0
+TBHC.US,D,20241004,000000,2.08,2.1374,1.995,2.05,53776,0
+TBHC.US,D,20241007,000000,2.05,2.1,1.97,2.01,47553,0
+TBHC.US,D,20241008,000000,2.02,2.04,1.93,2.03,66779,0
+TBHC.US,D,20241009,000000,2.03,2.0784,1.985,2.05,37033,0
+TBHC.US,D,20241010,000000,2.02,2.0304,1.985,1.99,33307,0
+TBHC.US,D,20241011,000000,2.01,2.0634,1.99,2.06,38333,0
+TBHC.US,D,20241014,000000,2.06,2.06,2.0082,2.02,43763,0
+TBHC.US,D,20241015,000000,2.01,2.035,1.93,1.9399,72587,0
+TBHC.US,D,20241016,000000,1.94,2.05,1.93,1.99,105582,0
+TBHC.US,D,20241017,000000,1.99,2,1.95,1.96,43315,0
+TBHC.US,D,20241018,000000,1.96,2.0099,1.96,1.99,26561,0
+TBHC.US,D,20241021,000000,2.4,2.5,2.03,2.11,1072863,0
+TBHC.US,D,20241022,000000,2.15,2.3,2.04,2.06,250671,0
+TBHC.US,D,20241023,000000,2.09,2.11,1.94,1.98,180206,0
+TBHC.US,D,20241024,000000,2,2,1.88,1.89,138073,0
+TBHC.US,D,20241025,000000,1.91,1.96,1.78,1.84,182755,0
+TBHC.US,D,20241028,000000,1.87,1.9,1.84,1.87,326473,0
+TBHC.US,D,20241029,000000,1.85,1.8899,1.72,1.75,196269,0
+TBHC.US,D,20241030,000000,1.75,1.79,1.64,1.64,200306,0
+TBHC.US,D,20241031,000000,1.67,1.7689,1.59,1.6,178713,0
+TBHC.US,D,20241101,000000,1.63,1.6607,1.58,1.59,141091,0
+TBHC.US,D,20241104,000000,1.6,1.68,1.5,1.51,443412,0
+TBHC.US,D,20241105,000000,1.53,1.68,1.53,1.58,200705,0
+TBHC.US,D,20241106,000000,1.68,1.69,1.59,1.65,232067,0
+TBHC.US,D,20241107,000000,1.64,1.78,1.64,1.74,156274,0
+TBHC.US,D,20241108,000000,1.8,1.8,1.6611,1.78,217660,0
+TBHC.US,D,20241111,000000,1.8,1.8306,1.65,1.72,245265,0
+TBHC.US,D,20241112,000000,1.69,1.74,1.64,1.65,181825,0
+TBHC.US,D,20241113,000000,1.6,1.68,1.6,1.67,209128,0
+TBHC.US,D,20241114,000000,1.67,1.68,1.6,1.62,163495,0
+TBHC.US,D,20241115,000000,1.61,1.62,1.5504,1.59,128826,0
+TBHC.US,D,20241118,000000,1.59,1.63,1.58,1.6,53074,0
+TBHC.US,D,20241119,000000,1.6,1.6187,1.55,1.59,88631,0
+TBHC.US,D,20241120,000000,1.59,1.6,1.57,1.59,37916,0
+TBHC.US,D,20241121,000000,1.57,1.61,1.55,1.59,87292,0
+TBHC.US,D,20241122,000000,1.63,1.681,1.6,1.65,146978,0
+TBHC.US,D,20241125,000000,1.69,1.84,1.66,1.75,243988,0
+TBHC.US,D,20241126,000000,1.73,1.7696,1.7,1.71,78407,0
+TBHC.US,D,20241127,000000,1.73,1.8,1.71,1.75,108561,0
+TBHC.US,D,20241129,000000,1.77,1.8269,1.75,1.79,66804,0
+TBHC.US,D,20241202,000000,1.79,1.8197,1.73,1.78,146447,0
+TBHC.US,D,20241203,000000,1.8,1.8199,1.75,1.8,129023,0
+TBHC.US,D,20241204,000000,1.8,1.995,1.8,1.99,287979,0
+TBHC.US,D,20241205,000000,1.95,2.1,1.94,2.02,459967,0
+TBHC.US,D,20241206,000000,1.96,2.09,1.76,1.975,1163872,0
+TBHC.US,D,20241209,000000,1.97,2.03,1.88,1.9,211136,0
+TBHC.US,D,20241210,000000,1.9,1.94,1.76,1.78,268463,0
+TBHC.US,D,20241211,000000,1.78,1.825,1.75,1.81,98647,0
+TBHC.US,D,20241212,000000,1.81,1.84,1.78,1.79,90345,0
+TBHC.US,D,20241213,000000,1.76,1.8,1.7,1.73,109844,0
+TBHC.US,D,20241216,000000,1.73,1.845,1.73,1.83,295982,0
+TBHC.US,D,20241217,000000,1.83,1.83,1.7399,1.79,141773,0
+TBHC.US,D,20241218,000000,1.76,1.835,1.69,1.7,266296,0
+TBHC.US,D,20241219,000000,1.74,1.8099,1.6921,1.71,57478,0
+TBHC.US,D,20241220,000000,1.73,1.81,1.715,1.73,82037,0
+TBHC.US,D,20241223,000000,1.74,1.7685,1.685,1.72,78398,0
+TBHC.US,D,20241224,000000,1.72,1.74,1.7,1.73,56109,0
+TBHC.US,D,20241226,000000,1.69,1.7503,1.69,1.72,68075,0
+TBHC.US,D,20241227,000000,1.7,1.79,1.66,1.7,110642,0
+TBHC.US,D,20241230,000000,1.68,1.71,1.65,1.65,117745,0
+TBHC.US,D,20241231,000000,1.67,1.6999,1.62,1.62,120208,0
+TBHC.US,D,20250102,000000,1.7,1.7244,1.62,1.65,81342,0
+TBHC.US,D,20250103,000000,1.69,1.7,1.65,1.66,95905,0
+TBHC.US,D,20250106,000000,1.66,1.77,1.62,1.64,274800,0
+TBHC.US,D,20250107,000000,1.66,1.69,1.63,1.67,99035,0
+TBHC.US,D,20250108,000000,1.66,1.68,1.63,1.65,77605,0
+TBHC.US,D,20250110,000000,1.65,1.6556,1.61,1.64,202414,0
+TBHC.US,D,20250113,000000,1.64,1.64,1.51,1.51,236693,0
+TBHC.US,D,20250114,000000,1.55,1.5723,1.5,1.52,99417,0
+TBHC.US,D,20250115,000000,1.55,1.55,1.51,1.55,81584,0
+TBHC.US,D,20250116,000000,1.55,1.59,1.53,1.58,68305,0
+TBHC.US,D,20250117,000000,1.59,1.6,1.56,1.57,41777,0
+TBHC.US,D,20250121,000000,1.59,1.62,1.55,1.57,59449,0
+TBHC.US,D,20250122,000000,1.57,1.5894,1.5566,1.57,72970,0
+TBHC.US,D,20250123,000000,1.57,1.6,1.56,1.56,59398,0
+TBHC.US,D,20250124,000000,1.56,1.62,1.56,1.6,64459,0
+TBHC.US,D,20250127,000000,1.66,1.66,1.5,1.56,244990,0
+TBHC.US,D,20250128,000000,1.57,1.5995,1.5452,1.56,43144,0
+TBHC.US,D,20250129,000000,1.56,1.5699,1.5398,1.55,41930,0
+TBHC.US,D,20250130,000000,1.57,1.57,1.541,1.56,22098,0
+TBHC.US,D,20250131,000000,1.57,1.5726,1.54,1.54,43509,0
+TBHC.US,D,20250203,000000,1.53,1.53,1.481,1.52,83202,0
+TBHC.US,D,20250204,000000,1.52,1.54,1.5044,1.54,68748,0
+TBHC.US,D,20250205,000000,1.55,1.665,1.55,1.645,1507552,0
+TBHC.US,D,20250206,000000,1.71,1.71,1.57,1.58,425648,0
+TBHC.US,D,20250207,000000,1.59,1.62,1.555,1.57,185633,0
+TBHC.US,D,20250210,000000,1.56,1.6,1.515,1.54,164917,0
+TBHC.US,D,20250211,000000,1.56,1.5803,1.51,1.555,97989,0
+TBHC.US,D,20250212,000000,1.54,1.57,1.5299,1.55,130323,0
+TBHC.US,D,20250213,000000,1.57,1.58,1.5305,1.56,79123,0
+TBHC.US,D,20250214,000000,1.55,1.5629,1.53,1.55,70455,0
+TBHC.US,D,20250218,000000,1.55,1.55,1.47,1.48,433961,0
+TBHC.US,D,20250219,000000,1.5,1.53,1.47,1.52,149522,0
+TBHC.US,D,20250220,000000,1.48,1.53,1.48,1.52,77487,0
+TBHC.US,D,20250221,000000,1.53,1.54,1.46,1.46,130628,0
+TBHC.US,D,20250224,000000,1.47,1.47,1.395,1.415,123462,0
+TBHC.US,D,20250225,000000,1.44,1.5,1.4,1.45,112300,0
+TBHC.US,D,20250226,000000,1.42,1.45,1.42,1.42,58712,0
+TBHC.US,D,20250227,000000,1.42,1.448,1.38,1.38,126153,0
+TBHC.US,D,20250228,000000,1.42,1.43,1.37,1.37,146374,0
+TBHC.US,D,20250303,000000,1.4,1.41,1.31,1.33,140482,0
+TBHC.US,D,20250304,000000,1.31,1.32,1.2269,1.295,196419,0
+TBHC.US,D,20250305,000000,1.3,1.3099,1.25,1.29,321325,0
+TBHC.US,D,20250306,000000,1.29,1.32,1.22,1.23,204334,0
+TBHC.US,D,20250307,000000,1.23,1.2503,1.17,1.19,127091,0
+TBHC.US,D,20250310,000000,1.19,1.19,1.1,1.1,198662,0
+TBHC.US,D,20250311,000000,1.12,1.1499,1.1,1.12,84532,0
+TBHC.US,D,20250312,000000,1.14,1.21,1.1201,1.2,145551,0
+TBHC.US,D,20250313,000000,1.22,1.4,1.2,1.27,342068,0
+TBHC.US,D,20250314,000000,1.32,1.355,1.24,1.28,144878,0
+TBHC.US,D,20250317,000000,1.31,1.37,1.29,1.35,228524,0
+TBHC.US,D,20250318,000000,1.35,1.417,1.29,1.3,75356,0
+TBHC.US,D,20250319,000000,1.32,1.34,1.28,1.34,52251,0
+TBHC.US,D,20250320,000000,1.31,1.41,1.3,1.34,184502,0
+TBHC.US,D,20250321,000000,1.31,1.39,1.31,1.37,62144,0
+TBHC.US,D,20250324,000000,1.4,1.4,1.31,1.37,119550,0
+TBHC.US,D,20250325,000000,1.36,1.39,1.35,1.39,65122,0
+TBHC.US,D,20250326,000000,1.4,1.4,1.3112,1.33,43503,0
+TBHC.US,D,20250327,000000,1.33,1.37,1.31,1.37,57868,0
+TBHC.US,D,20250328,000000,1.34,1.35,1.2697,1.29,57980,0
+TBHC.US,D,20250331,000000,1.27,1.32,1.22,1.26,105203,0
+TBHC.US,D,20250401,000000,1.26,1.29,1.26,1.29,34654,0
+TBHC.US,D,20250402,000000,1.28,1.35,1.26,1.31,69924,0
+TBHC.US,D,20250403,000000,1.28,1.3113,1.18,1.22,111009,0
+TBHC.US,D,20250404,000000,1.19,1.19,1.11,1.19,154802,0
+TBHC.US,D,20250407,000000,1.12,1.2,1.12,1.18,187761,0
+TBHC.US,D,20250408,000000,1.25,1.25,1.125,1.14,133074,0
+TBHC.US,D,20250409,000000,1.14,1.24,1.13,1.22,162121,0
+TBHC.US,D,20250410,000000,1.18,1.19,1.15,1.15,69507,0
+TBHC.US,D,20250411,000000,1.15,1.19,1.13,1.19,40661,0
+TBHC.US,D,20250414,000000,1.18,1.19,1.12,1.16,107648,0
+TBHC.US,D,20250415,000000,1.15,1.2,1.15,1.18,80875,0
+TBHC.US,D,20250416,000000,1.18,1.2,1.16,1.19,142678,0
+TBHC.US,D,20250417,000000,1.22,1.22,1.16,1.18,178311,0
+TBHC.US,D,20250421,000000,1.17,1.1944,1.13,1.16,91659,0
+TBHC.US,D,20250422,000000,1.17,1.2,1.16,1.17,41281,0
+TBHC.US,D,20250423,000000,1.19,1.31,1.19,1.225,177115,0
+TBHC.US,D,20250424,000000,1.23,1.2698,1.221,1.26,63988,0
+TBHC.US,D,20250425,000000,1.27,1.3094,1.2498,1.3,75794,0
+TBHC.US,D,20250428,000000,1.29,1.48,1.29,1.41,329953,0
+TBHC.US,D,20250429,000000,1.43,1.45,1.31,1.37,220297,0
+TBHC.US,D,20250430,000000,1.33,1.41,1.33,1.39,91515,0
+TBHC.US,D,20250501,000000,1.3,1.3,1.1971,1.25,353602,0
+TBHC.US,D,20250502,000000,1.28,1.2888,1.2,1.23,153788,0
+TBHC.US,D,20250505,000000,1.24,1.2489,1.14,1.17,319759,0
+TBHC.US,D,20250506,000000,1.19,1.1906,1.13,1.13,145342,0
+TBHC.US,D,20250507,000000,1.16,1.18,1.13,1.16,131388,0
+TBHC.US,D,20250508,000000,1.17,1.21,1.1421,1.19,135147,0
+TBHC.US,D,20250509,000000,1.2,1.24,1.15,1.18,136119,0
+TBHC.US,D,20250512,000000,1.25,1.26,1.19,1.2,195911,0
+TBHC.US,D,20250513,000000,1.21,1.244,1.19,1.21,108503,0
+TBHC.US,D,20250514,000000,1.21,1.23,1.16,1.18,171391,0
+TBHC.US,D,20250515,000000,1.2,1.21,1.17,1.21,101897,0
+TBHC.US,D,20250516,000000,1.2,1.2299,1.19,1.2,108240,0
+TBHC.US,D,20250519,000000,1.2,1.21,1.16,1.16,93528,0
+TBHC.US,D,20250520,000000,1.18,1.1996,1.18,1.19,38281,0
+TBHC.US,D,20250521,000000,1.17,1.2,1.14,1.15,155737,0
+TBHC.US,D,20250522,000000,1.15,1.17,1.13,1.16,127758,0
+TBHC.US,D,20250523,000000,1.15,1.17,1.13,1.14,124787,0
+TBHC.US,D,20250527,000000,1.16,1.17,1.11,1.15,237937,0
+TBHC.US,D,20250528,000000,1.15,1.15,1.09,1.1,381431,0
+TBHC.US,D,20250529,000000,1.1,1.11,1.06,1.07,227882,0
+TBHC.US,D,20250530,000000,1.1,1.12,1.06,1.07,116034,0
+TBHC.US,D,20250602,000000,1.08,1.1,1.06,1.09,249816,0
+TBHC.US,D,20250603,000000,1.1,1.14,1.09,1.12,373364,0
+TBHC.US,D,20250604,000000,1.13,1.16,1.09,1.15,297340,0
+TBHC.US,D,20250605,000000,1.16,1.18,1.13,1.17,325489,0
+TBHC.US,D,20250606,000000,1.17,1.33,1.17,1.32,650048,0
+TBHC.US,D,20250609,000000,1.32,1.32,1.2,1.26,223615,0
+TBHC.US,D,20250610,000000,1.25,1.2599,1.2,1.25,76348,0
+TBHC.US,D,20250611,000000,1.25,1.28,1.25,1.28,152384,0
+TBHC.US,D,20250612,000000,1.27,1.27,1.2337,1.25,54249,0
+TBHC.US,D,20250613,000000,1.24,1.2499,1.19,1.19,137639,0
+TBHC.US,D,20250616,000000,1.21,1.28,1.2,1.27,470807,0
+TBHC.US,D,20250617,000000,1.179,1.2088,1.08,1.09,700363,0
+TBHC.US,D,20250618,000000,1.1,1.15,1.1,1.11,222947,0
+TBHC.US,D,20250620,000000,1.11,1.12,1.07,1.09,326126,0
+TBHC.US,D,20250623,000000,1.09,1.11,1.05,1.05,232275,0
+TBHC.US,D,20250624,000000,1.07,1.08,1.06,1.06,260113,0
+TBHC.US,D,20250625,000000,1.06,1.1,1.06,1.07,118290,0
+TBHC.US,D,20250626,000000,1.07,1.11,1.07,1.08,153138,0
+TBHC.US,D,20250627,000000,1.07,1.11,1.07,1.1,104248,0
+TBHC.US,D,20250630,000000,1.08,1.12,1.07,1.08,180063,0
+TBHC.US,D,20250701,000000,1.09,1.16,1.09,1.14,97411,0
+TBHC.US,D,20250702,000000,1.14,1.2,1.12,1.19,272803,0
+TBHC.US,D,20250703,000000,1.19,1.23,1.185,1.21,135777,0
+TBHC.US,D,20250707,000000,1.21,1.2122,1.16,1.18,79067,0
+TBHC.US,D,20250708,000000,1.18,1.2,1.17,1.18,70761,0
+TBHC.US,D,20250709,000000,1.19,1.19,1.17,1.18,76552,0
+TBHC.US,D,20250710,000000,1.18,1.21,1.18,1.2,78094,0
+TBHC.US,D,20250711,000000,1.2,1.22,1.18,1.21,97804,0
+TBHC.US,D,20250714,000000,1.21,1.2195,1.17,1.18,98841,0
+TBHC.US,D,20250715,000000,1.18,1.18,1.1505,1.16,79494,0
+TBHC.US,D,20250716,000000,1.18,1.19,1.1301,1.16,95384,0
+TBHC.US,D,20250717,000000,1.15,1.2203,1.15,1.2,160003,0
+TBHC.US,D,20250718,000000,1.21,1.219,1.19,1.2,38722,0
+TBHC.US,D,20250721,000000,1.2,1.44,1.191,1.43,686849,0
+TBHC.US,D,20250722,000000,1.46,1.99,1.43,1.84,4356141,0
+TBHC.US,D,20250723,000000,2,2.26,1.59,1.83,1855352,0
+TBHC.US,D,20250724,000000,1.78,1.7859,1.54,1.57,422036,0
+TBHC.US,D,20250725,000000,1.58,1.62,1.48,1.49,281799,0
+TBHC.US,D,20250728,000000,1.61,1.73,1.53,1.66,1102439,0
+TBHC.US,D,20250729,000000,1.55,1.5763,1.32,1.37,1691200,0
+TBHC.US,D,20250730,000000,1.36,1.3796,1.271,1.33,433200,0
+TBHC.US,D,20250731,000000,1.31,1.4446,1.28,1.37,387441,0
+TBHC.US,D,20250801,000000,1.37,1.37,1.2201,1.23,262576,0
+TBHC.US,D,20250804,000000,1.22,1.2599,1.21,1.25,128331,0
+TBHC.US,D,20250805,000000,1.23,1.2554,1.21,1.22,79299,0
+TBHC.US,D,20250806,000000,1.21,1.3096,1.2,1.26,86967,0
+TBHC.US,D,20250807,000000,1.26,1.3624,1.23,1.25,87175,0
+TBHC.US,D,20250808,000000,1.25,1.2699,1.2,1.24,145262,0
+TBHC.US,D,20250811,000000,1.25,1.29,1.2,1.24,147915,0
+TBHC.US,D,20250812,000000,1.29,1.37,1.2592,1.33,109228,0
+TBHC.US,D,20250813,000000,1.33,1.54,1.33,1.5,311253,0
+TBHC.US,D,20250814,000000,1.47,1.4894,1.3,1.42,240778,0
+TBHC.US,D,20250815,000000,1.4,1.5978,1.3985,1.49,348739,0
+TBHC.US,D,20250818,000000,1.52,1.54,1.43,1.48,138689,0
+TBHC.US,D,20250819,000000,1.5,1.5,1.41,1.44,157932,0
+TBHC.US,D,20250820,000000,1.44,1.59,1.4205,1.47,167457,0
+TBHC.US,D,20250821,000000,1.45,1.55,1.414,1.53,126212,0
+TBHC.US,D,20250822,000000,1.56,1.6512,1.54,1.58,309901,0
+TBHC.US,D,20250825,000000,1.58,1.62,1.52,1.57,183716,0
+TBHC.US,D,20250826,000000,1.55,1.68,1.52,1.58,240022,0
+TBHC.US,D,20250827,000000,1.56,1.6345,1.55,1.57,75852,0
+TBHC.US,D,20250828,000000,1.56,1.63,1.53,1.55,61213,0
+TBHC.US,D,20250829,000000,1.55,1.57,1.48,1.5,66075,0
+TBHC.US,D,20250902,000000,1.45,1.5999,1.45,1.51,112019,0
+TBHC.US,D,20250903,000000,1.495,1.5759,1.475,1.49,165169,0
+TBHC.US,D,20250904,000000,1.48,1.57,1.46,1.54,73732,0
+TBHC.US,D,20250905,000000,1.52,1.72,1.5,1.72,235221,0
+TBHC.US,D,20250908,000000,1.76,2.08,1.75,1.88,733646,0
+TBHC.US,D,20250909,000000,1.97,2.05,1.84,2,390018,0
+TBHC.US,D,20250910,000000,2,2.02,1.83,1.97,328422,0
+TBHC.US,D,20250911,000000,1.96,2.26,1.92,2.21,529380,0
+TBHC.US,D,20250912,000000,2.2,2.4001,2.1501,2.37,684796,0
+TBHC.US,D,20250915,000000,2.37,2.4,1.92,1.93,818349,0
+TBHC.US,D,20250916,000000,1.97,1.97,1.7,1.95,775310,0
+TBHC.US,D,20250917,000000,1.83,2,1.8101,1.86,292191,0
+TBHC.US,D,20250918,000000,1.82,1.99,1.78,1.88,188643,0
+TBHC.US,D,20250919,000000,1.88,1.9712,1.81,1.84,229575,0
+TBHC.US,D,20250922,000000,1.85,1.894,1.78,1.79,125933,0
+TBHC.US,D,20250923,000000,1.79,1.834,1.72,1.73,152478,0
+TBHC.US,D,20250924,000000,1.73,1.8229,1.73,1.74,161040,0
+TBHC.US,D,20250925,000000,1.73,1.77,1.65,1.7,109576,0
+TBHC.US,D,20250926,000000,1.75,1.77,1.63,1.66,147647,0
+TBHC.US,D,20250929,000000,1.69,1.7,1.6,1.66,98072,0
+TBHC.US,D,20250930,000000,1.62,1.7,1.58,1.63,116826,0
+TBHC.US,D,20251001,000000,1.62,1.65,1.58,1.6,116192,0
+TBHC.US,D,20251002,000000,1.59,1.65,1.55,1.62,116074,0
+TBHC.US,D,20251003,000000,1.62,1.82,1.62,1.8,352360,0
+TBHC.US,D,20251006,000000,1.8,1.9299,1.75,1.752,158642,0
+TBHC.US,D,20251007,000000,1.75,1.7766,1.66,1.67,99798,0
+TBHC.US,D,20251008,000000,1.67,1.77,1.67,1.72,84060,0
+TBHC.US,D,20251009,000000,1.71,1.74,1.67,1.69,42192,0
+TBHC.US,D,20251010,000000,1.72,1.72,1.56,1.57,254255,0
+TBHC.US,D,20251013,000000,1.64,1.67,1.52,1.53,153513,0
+TBHC.US,D,20251014,000000,1.55,1.6259,1.53,1.57,72295,0
+TBHC.US,D,20251015,000000,1.61,1.6261,1.52,1.57,115376,0
+TBHC.US,D,20251016,000000,1.55,1.59,1.48,1.49,105656,0
+TBHC.US,D,20251017,000000,1.53,1.53,1.45,1.48,85686,0
+TBHC.US,D,20251020,000000,1.46,1.58,1.46,1.55,73059,0
+TBHC.US,D,20251021,000000,1.51,1.59,1.51,1.57,66444,0
+TBHC.US,D,20251022,000000,1.6,1.8,1.58,1.64,487491,0
+TBHC.US,D,20251023,000000,1.64,1.72,1.59,1.66,146284,0
+TBHC.US,D,20251024,000000,1.64,1.68,1.52,1.55,273149,0
+TBHC.US,D,20251027,000000,1.63,1.63,1.53,1.6,135015,0
+TBHC.US,D,20251028,000000,1.61,1.64,1.53,1.57,131373,0
+TBHC.US,D,20251029,000000,1.56,1.6399,1.48,1.51,88114,0
+TBHC.US,D,20251030,000000,1.49,1.52,1.465,1.48,113104,0
+TBHC.US,D,20251031,000000,1.47,1.53,1.46,1.51,63748,0
+TBHC.US,D,20251103,000000,1.48,1.49,1.44,1.49,60496,0
+TBHC.US,D,20251104,000000,1.45,1.49,1.41,1.48,51851,0
+TBHC.US,D,20251105,000000,1.49,1.55,1.45,1.53,99558,0
+TBHC.US,D,20251106,000000,1.5,1.53,1.44,1.46,65163,0
+TBHC.US,D,20251107,000000,1.46,1.4795,1.42,1.45,65842,0
+TBHC.US,D,20251110,000000,1.46,1.5,1.3001,1.41,148030,0
+TBHC.US,D,20251111,000000,1.4,1.45,1.3801,1.43,49311,0
+TBHC.US,D,20251112,000000,1.4,1.43,1.37,1.38,48239,0
+TBHC.US,D,20251113,000000,1.38,1.39,1.31,1.31,88089,0
+TBHC.US,D,20251114,000000,1.28,1.38,1.28,1.35,158088,0
+TBHC.US,D,20251117,000000,1.37,1.4251,1.31,1.33,30062,0
+TBHC.US,D,20251118,000000,1.3,1.35,1.28,1.34,44632,0
+TBHC.US,D,20251119,000000,1.33,1.39,1.33,1.38,13136,0
+TBHC.US,D,20251120,000000,1.34,1.38,1.25,1.29,105474,0
+TBHC.US,D,20251121,000000,1.28,1.3676,1.28,1.303,25493,0
+TBHC.US,D,20251124,000000,1.3,1.33,1.26,1.33,105656,0
+TBHC.US,D,20251125,000000,1.25,1.3054,1.15,1.18,328686,0
+TBHC.US,D,20251126,000000,1.16,1.24,1.16,1.21,247571,0
+TBHC.US,D,20251128,000000,1.2,1.25,1.14,1.21,145624,0
+TBHC.US,D,20251201,000000,1.19,1.24,1.15,1.19,157745,0
+TBHC.US,D,20251202,000000,1.21,1.22,1.15,1.18,170051,0
+TBHC.US,D,20251203,000000,1.19,1.23,1.16,1.22,239516,0
+TBHC.US,D,20251204,000000,1.21,1.3,1.19,1.27,95698,0
+TBHC.US,D,20251205,000000,1.29,1.29,1.21,1.21,98077,0
+TBHC.US,D,20251208,000000,1.24,1.24,1.18,1.21,72972,0
+TBHC.US,D,20251209,000000,1.2,1.25,1.19,1.25,102766,0
+TBHC.US,D,20251210,000000,1.25,1.25,1.23,1.24,104625,0
+TBHC.US,D,20251211,000000,1.24,1.25,1.22,1.22,70136,0
+TBHC.US,D,20251212,000000,1.21,1.24,1.205,1.21,42460,0
+TBHC.US,D,20251215,000000,1.23,1.23,1.16,1.17,200323,0
+TBHC.US,D,20251216,000000,1.14,1.25,1.14,1.23,199570,0
+TBHC.US,D,20251217,000000,1.23,1.27,1.2,1.22,83696,0
+TBHC.US,D,20251218,000000,1.22,1.24,1.19,1.21,62351,0
+TBHC.US,D,20251219,000000,1.23,1.23,1.19,1.2,45350,0
+TBHC.US,D,20251222,000000,1.2,1.23,1.16,1.19,73820,0
+TBHC.US,D,20251223,000000,1.17,1.19,1.15,1.15,101202,0
+TBHC.US,D,20251224,000000,1.14,1.16,1.13,1.13,50888,0
+TBHC.US,D,20251226,000000,1.13,1.14,1.11,1.13,47130,0
+TBHC.US,D,20251229,000000,1.1,1.14,1.1,1.12,170809,0
+TBHC.US,D,20251230,000000,1.12,1.12,1.1,1.1,104340,0
+TBHC.US,D,20251231,000000,1.11,1.13,1.1,1.1,115118,0
+TBHC.US,D,20260102,000000,1.11,1.18,1.1,1.18,173666,0
+TBHC.US,D,20260105,000000,1.2,1.25,1.105,1.21,250100,0
+TBHC.US,D,20260106,000000,1.21,1.22,1.18,1.21,92981,0
+TBHC.US,D,20260107,000000,1.2,1.21,1.16707,1.21,43981,0
+TBHC.US,D,20260108,000000,1.2,1.32,1.2,1.28,135449,0
+TBHC.US,D,20260109,000000,1.3,1.34,1.28,1.31,49715,0
+TBHC.US,D,20260112,000000,1.29,1.32,1.2701,1.29,27849,0
+TBHC.US,D,20260113,000000,1.3,1.3,1.25,1.26,77959,0
+TBHC.US,D,20260114,000000,1.25,1.31,1.25,1.27,42311,0
+TBHC.US,D,20260115,000000,1.27,1.4051,1.27,1.35,64026,0
+TBHC.US,D,20260116,000000,1.35,1.4,1.3308,1.37,31333,0
+TBHC.US,D,20260120,000000,1.34,1.37,1.3,1.34,54823,0
+TBHC.US,D,20260121,000000,1.35,1.35,1.3,1.31,53985,0
+TBHC.US,D,20260122,000000,1.33,1.45,1.33,1.41,61305,0
+TBHC.US,D,20260123,000000,1.41,1.41,1.31,1.31,73778,0
+TBHC.US,D,20260126,000000,1.29,1.32,1.21,1.27,42162,0
+TBHC.US,D,20260127,000000,1.28,1.29,1.25,1.27,19752,0
+TBHC.US,D,20260128,000000,1.27,1.331,1.22,1.22,21929,0
+TBHC.US,D,20260129,000000,1.22,1.28,1.2,1.22,127807,0
+TBHC.US,D,20260130,000000,1.2,1.3,1.14,1.2,321404,0
+TBHC.US,D,20260202,000000,1.2,1.23,1.07,1.215,215486,0
+TBHC.US,D,20260203,000000,1.21,1.2181,1.12,1.16,110283,0
+TBHC.US,D,20260204,000000,1.17,1.17,1.09,1.12,96327,0
+TBHC.US,D,20260205,000000,1.1141,1.1141,1.025,1.03,382083,0
+TBHC.US,D,20260206,000000,1.04,1.11,1.04,1.09,45480,0
+TBHC.US,D,20260209,000000,1.11,1.11,1.04,1.09,77816,0
+TBHC.US,D,20260210,000000,1.06,1.1441,1.06,1.08,31391,0
+TBHC.US,D,20260211,000000,1.08,1.08,1.03,1.05,132769,0
+TBHC.US,D,20260212,000000,1.08,1.08,1.01,1.01,123408,0
+TBHC.US,D,20260213,000000,1.03,1.05,1.02,1.04,34856,0
+TBHC.US,D,20260217,000000,1.03,1.0372,0.98,0.99,49614,0
+TBHC.US,D,20260218,000000,0.99,1.06,0.9899,1.05,54481,0
diff --git a/daily/us/nasdaq stocks/2/tbld.us.txt b/daily/us/nasdaq stocks/2/tbld.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..68f6e3b3d37102bcb3bb4c88cb80c7faabc4220d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tbld.us.txt	
@@ -0,0 +1,1145 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TBLD.US,D,20210729,000000,18.0722,18.0722,18.0533,18.0533,408921.1381642,0
+TBLD.US,D,20210730,000000,18.0627,18.1439,18.0627,18.1439,94681.3728597,0
+TBLD.US,D,20210802,000000,18.1439,18.1439,18.1071,18.1439,21062.075214051,0
+TBLD.US,D,20210803,000000,18.1439,18.4242,18.126,18.2969,52524.390715823,0
+TBLD.US,D,20210804,000000,18.3158,18.4479,18.1968,18.3876,61254.4498494,0
+TBLD.US,D,20210805,000000,18.3876,18.3876,18.2525,18.3412,23703.439702602,0
+TBLD.US,D,20210806,000000,18.3781,18.3781,18.2525,18.3158,20320.713890079,0
+TBLD.US,D,20210809,000000,18.2345,18.2913,18.1874,18.2712,17740.776482655,0
+TBLD.US,D,20210810,000000,18.2712,18.3064,18.2345,18.2525,21295.074487297,0
+TBLD.US,D,20210811,000000,18.2345,18.2712,18.2345,18.2712,27642.186508107,0
+TBLD.US,D,20210812,000000,18.2345,18.3602,18.2345,18.3158,29318.722187888,0
+TBLD.US,D,20210813,000000,18.244,18.3158,18.244,18.3158,29560.194161983,0
+TBLD.US,D,20210816,000000,18.2761,18.3158,18.2525,18.3158,29885.334056925,0
+TBLD.US,D,20210817,000000,18.3158,18.4781,18.2712,18.3251,34842.923139088,0
+TBLD.US,D,20210818,000000,18.3412,18.3507,18.2525,18.3507,15344.061231014,0
+TBLD.US,D,20210819,000000,18.3602,18.3602,18.2809,18.2809,7332.063494085,0
+TBLD.US,D,20210820,000000,18.2525,18.279,18.109,18.1183,50990.831862808,0
+TBLD.US,D,20210823,000000,18.1788,18.1874,18.0533,18.1874,25775.015059302,0
+TBLD.US,D,20210824,000000,18.1788,18.3064,18.1713,18.2799,18849.641205795,0
+TBLD.US,D,20210825,000000,18.2487,18.2809,18.1439,18.2061,19704.324903575,0
+TBLD.US,D,20210826,000000,18.1874,18.1874,18.1439,18.1874,6879.833086462,0
+TBLD.US,D,20210827,000000,18.1874,18.2932,18.0627,18.1788,45924.156757261,0
+TBLD.US,D,20210830,000000,18.1439,18.2809,18.1231,18.2158,37234.342952701,0
+TBLD.US,D,20210831,000000,18.2809,18.9106,18.0996,18.4328,35920.015234059,0
+TBLD.US,D,20210901,000000,18.6764,18.6851,18.3422,18.6415,16309.949127388,0
+TBLD.US,D,20210902,000000,18.6415,18.6851,18.1183,18.2809,33654.62684552,0
+TBLD.US,D,20210903,000000,18.3686,18.6764,18.2884,18.4781,51484.366687053,0
+TBLD.US,D,20210907,000000,18.4242,18.6038,18.109,18.1874,102581.10731043,0
+TBLD.US,D,20210908,000000,18.1874,18.3602,18.1183,18.2712,50328.90210926,0
+TBLD.US,D,20210909,000000,18.2345,18.2345,18.1183,18.2061,30515.4911823,0
+TBLD.US,D,20210910,000000,18.1826,18.2309,18.1213,18.229,26214.536415657,0
+TBLD.US,D,20210913,000000,18.3016,18.3016,18.1213,18.1911,23719.326016688,0
+TBLD.US,D,20210914,000000,18.1902,18.1911,18.1118,18.1382,38812.383485158,0
+TBLD.US,D,20210915,000000,18.1382,18.1911,18.0844,18.1911,40252.742628873,0
+TBLD.US,D,20210916,000000,18.1213,18.2384,18.1118,18.1911,59673.232054127,0
+TBLD.US,D,20210917,000000,18.1138,18.2374,17.9759,17.9844,121671.16140271,0
+TBLD.US,D,20210920,000000,18.229,18.2384,17.7482,18.1647,111901.07824035,0
+TBLD.US,D,20210921,000000,18.1298,18.1477,17.9579,18.1477,45136.195578639,0
+TBLD.US,D,20210922,000000,18.1477,18.1477,17.9947,18.0929,53580.301058682,0
+TBLD.US,D,20210923,000000,18.1024,18.1911,18.0098,18.0656,77725.38029285,0
+TBLD.US,D,20210924,000000,18.1477,18.1741,18.0014,18.1741,59697.591069059,0
+TBLD.US,D,20210927,000000,18.1382,18.1741,18.0561,18.1647,29739.179967341,0
+TBLD.US,D,20210928,000000,18.1298,18.1561,17.9663,18.1382,33650.390495097,0
+TBLD.US,D,20210929,000000,18.0561,18.1741,17.9918,18.1477,35746.324866728,0
+TBLD.US,D,20210930,000000,18.2007,18.21,18.1477,18.1911,44033.685381132,0
+TBLD.US,D,20211001,000000,18.1902,18.1911,18.1477,18.1561,17454.822829122,0
+TBLD.US,D,20211004,000000,18.1911,18.1911,18.1024,18.1382,17914.466849985,0
+TBLD.US,D,20211005,000000,18.1024,18.21,18.1024,18.1647,38946.887611076,0
+TBLD.US,D,20211006,000000,18.1477,18.1477,18.0929,18.0929,19306.107963841,0
+TBLD.US,D,20211007,000000,18.1675,18.1741,18.0466,18.1024,50708.055472092,0
+TBLD.US,D,20211008,000000,18.0967,18.2704,18.0967,18.2432,23845.357441763,0
+TBLD.US,D,20211011,000000,18.2432,18.2704,18.2335,18.2704,18358.224556763,0
+TBLD.US,D,20211012,000000,18.2704,18.2704,18.2061,18.2432,17569.204290535,0
+TBLD.US,D,20211013,000000,18.2677,18.3969,18.1694,18.2432,43330.451210963,0
+TBLD.US,D,20211014,000000,18.4708,18.4708,17.9692,18.329,20319.654802471,0
+TBLD.US,D,20211015,000000,18.3329,18.3329,18.1675,18.2516,31256.852506274,0
+TBLD.US,D,20211018,000000,17.366,18.3251,17.3565,18.3251,32329.708250823,0
+TBLD.US,D,20211019,000000,18.2384,18.4424,18.2384,18.3696,49310.059832602,0
+TBLD.US,D,20211020,000000,18.4516,18.4516,18.2516,18.4337,64259.081386699,0
+TBLD.US,D,20211021,000000,18.3006,18.3951,18.2432,18.2609,33888.685206375,0
+TBLD.US,D,20211022,000000,18.2432,18.3375,18.2053,18.2751,42288.30900698,0
+TBLD.US,D,20211025,000000,18.2242,18.2874,18.2242,18.2874,33237.346328884,0
+TBLD.US,D,20211026,000000,18.2335,18.3148,18.2148,18.2704,23551.990174991,0
+TBLD.US,D,20211027,000000,18.1514,18.3158,18.1514,18.3064,32463.153289137,0
+TBLD.US,D,20211028,000000,18.2827,18.3969,18.1902,18.3789,28400.49323377,0
+TBLD.US,D,20211029,000000,18.3329,18.3375,18.2432,18.3329,23116.705169059,0
+TBLD.US,D,20211101,000000,18.4516,18.4516,18.259,18.3064,25969.887178746,0
+TBLD.US,D,20211102,000000,18.3789,18.3789,18.2609,18.3158,25842.796666065,0
+TBLD.US,D,20211103,000000,18.3251,18.4073,18.2704,18.4063,33229.932715645,0
+TBLD.US,D,20211104,000000,18.4708,18.4708,18.3412,18.3602,36307.641297735,0
+TBLD.US,D,20211105,000000,18.2148,18.4611,18.2148,18.3064,46193.165009101,0
+TBLD.US,D,20211108,000000,17.8767,18.3789,17.4027,18.2609,65319.228079978,0
+TBLD.US,D,20211109,000000,18.2771,18.3886,18.2704,18.3329,36713.271850708,0
+TBLD.US,D,20211110,000000,18.3602,18.3602,18.177,18.2432,106857.70306214,0
+TBLD.US,D,20211111,000000,18.2609,18.3243,18.177,18.2432,61456.735582085,0
+TBLD.US,D,20211112,000000,18.3554,18.3554,18.0438,18.2458,41884.796629218,0
+TBLD.US,D,20211115,000000,18.3375,18.3754,17.0081,18.2742,205016.06053127,0
+TBLD.US,D,20211116,000000,18.2458,18.2609,18.0722,18.1544,56307.451643294,0
+TBLD.US,D,20211117,000000,18.1544,18.1902,18.091,18.1629,56879.358950357,0
+TBLD.US,D,20211118,000000,18.1544,18.1997,18.0702,18.091,24415.146573615,0
+TBLD.US,D,20211119,000000,18.109,18.1449,17.9891,18.091,32185.672336451,0
+TBLD.US,D,20211122,000000,18.1544,18.1544,17.8974,17.8974,57178.021655159,0
+TBLD.US,D,20211123,000000,17.8503,17.8503,17.2744,17.347,166893.1430774,0
+TBLD.US,D,20211124,000000,17.2744,17.6331,17.2553,17.4764,58415.035978587,0
+TBLD.US,D,20211126,000000,17.4764,17.4764,17.0259,17.178,79912.396198568,0
+TBLD.US,D,20211129,000000,17.2374,17.3028,17.044,17.1364,85392.115470328,0
+TBLD.US,D,20211130,000000,17.0724,17.2261,16.7974,16.7974,202724.1949526,0
+TBLD.US,D,20211201,000000,16.7323,17.0533,16.6049,16.7513,157933.2619334,0
+TBLD.US,D,20211202,000000,16.7239,16.8335,16.5586,16.6775,278885.30285186,0
+TBLD.US,D,20211203,000000,16.6049,16.7239,15.6456,16.5046,180035.36117622,0
+TBLD.US,D,20211206,000000,16.5134,16.6419,16.5046,16.586,192932.93003813,0
+TBLD.US,D,20211207,000000,16.5492,16.9542,16.5492,16.8154,365442.41468841,0
+TBLD.US,D,20211208,000000,16.6322,17.0694,16.6322,16.8335,231803.5633416,0
+TBLD.US,D,20211209,000000,16.6692,16.9542,16.6692,16.7513,301911.98557442,0
+TBLD.US,D,20211210,000000,16.8286,17.0562,16.6085,16.8476,259716.87627674,0
+TBLD.US,D,20211213,000000,16.7738,16.857,16.6907,16.6907,223488.66654945,0
+TBLD.US,D,20211214,000000,16.432,16.7087,16.4236,16.5983,394330.0882208,0
+TBLD.US,D,20211215,000000,16.5066,16.959,16.5066,16.8929,331545.2567812,0
+TBLD.US,D,20211216,000000,16.9854,17.1799,16.9023,16.9948,368868.56309279,0
+TBLD.US,D,20211217,000000,16.857,17.2441,16.838,17.1968,341731.56137259,0
+TBLD.US,D,20211220,000000,17.4377,17.4377,16.838,16.9212,203237.85244135,0
+TBLD.US,D,20211221,000000,16.9212,17.1242,16.8286,16.9948,307662.83127325,0
+TBLD.US,D,20211222,000000,16.9494,17.1062,16.9306,16.9854,212567.35515973,0
+TBLD.US,D,20211223,000000,17.0779,17.2714,17.0137,17.1799,177453.30559358,0
+TBLD.US,D,20211227,000000,17.2622,17.2905,17.161,17.1968,269313.26907178,0
+TBLD.US,D,20211228,000000,17.1968,17.3725,17.0684,17.0779,249235.0862434,0
+TBLD.US,D,20211229,000000,17.1062,17.2808,16.959,17.1062,481449.575576,0
+TBLD.US,D,20211230,000000,17.2299,17.295,17.1006,17.2205,364974.29796672,0
+TBLD.US,D,20211231,000000,17.1922,17.3319,17.1422,17.3046,266991.74904013,0
+TBLD.US,D,20220103,000000,17.3046,17.4801,17.3046,17.4801,78579.004903024,0
+TBLD.US,D,20220104,000000,17.5074,17.5074,17.295,17.3498,91075.179562377,0
+TBLD.US,D,20220105,000000,17.4623,17.4887,17.2299,17.2299,143878.1103185,0
+TBLD.US,D,20220106,000000,17.4716,17.6463,17.2666,17.5915,101729.60087547,0
+TBLD.US,D,20220107,000000,17.6557,17.6557,17.5915,17.5915,78105.592743288,0
+TBLD.US,D,20220110,000000,17.6557,17.6557,17.3498,17.6151,69813.995878463,0
+TBLD.US,D,20220111,000000,17.6557,17.8787,17.5056,17.8019,116247.57377405,0
+TBLD.US,D,20220112,000000,17.7586,18.0173,17.7304,17.869,96996.538365706,0
+TBLD.US,D,20220113,000000,17.9891,18.0353,17.8417,17.9163,76832.569441268,0
+TBLD.US,D,20220114,000000,18.5462,18.5462,17.7399,18.1015,248850.63744253,0
+TBLD.US,D,20220118,000000,18.074,18.0901,17.8974,17.9071,188132.08592161,0
+TBLD.US,D,20220119,000000,17.9986,18.0834,17.7586,17.8049,201228.76325336,0
+TBLD.US,D,20220120,000000,18.0552,18.2222,17.6653,17.702,242114.84027044,0
+TBLD.US,D,20220121,000000,17.8787,17.8787,17.3404,17.6009,1024431.0819541,0
+TBLD.US,D,20220124,000000,17.3404,17.501,16.9145,17.2764,168132.27557605,0
+TBLD.US,D,20220125,000000,17.2666,17.2666,16.9741,17.0533,273946.7773466,0
+TBLD.US,D,20220126,000000,17.211,17.211,16.8957,16.9787,136433.78353821,0
+TBLD.US,D,20220127,000000,17.1006,17.2931,16.9693,16.9693,93941.070623334,0
+TBLD.US,D,20220128,000000,17.0724,17.1184,16.8306,17.0346,88217.761202269,0
+TBLD.US,D,20220131,000000,16.9976,17.2764,16.9976,17.1836,80983.133767905,0
+TBLD.US,D,20220201,000000,17.2764,17.4527,17.2573,17.3319,96950.997598661,0
+TBLD.US,D,20220202,000000,17.6009,17.6009,17.1922,17.4055,121125.73128578,0
+TBLD.US,D,20220203,000000,17.2573,17.4414,17.1648,17.1922,72176.820326722,0
+TBLD.US,D,20220204,000000,17.1554,17.4509,17.1554,17.2666,50751.478063924,0
+TBLD.US,D,20220207,000000,17.3876,17.4887,17.2299,17.3687,56887.831651203,0
+TBLD.US,D,20220208,000000,17.3876,17.5453,17.2734,17.5453,88483.592191293,0
+TBLD.US,D,20220209,000000,18.1108,18.1108,17.5822,17.7304,83843.729390832,0
+TBLD.US,D,20220210,000000,17.6785,17.7623,17.1563,17.2499,143399.40272073,0
+TBLD.US,D,20220211,000000,17.5567,17.5567,17.0062,17.1006,80217.413429002,0
+TBLD.US,D,20220214,000000,17.1563,17.1932,16.9326,17.0769,72398.169636307,0
+TBLD.US,D,20220215,000000,16.7929,17.2583,16.7929,17.0628,119327.40053136,0
+TBLD.US,D,20220216,000000,17.1468,17.3337,17.0628,17.3337,69901.900149732,0
+TBLD.US,D,20220217,000000,17.3243,17.399,17.0968,17.2025,97024.074643452,0
+TBLD.US,D,20220218,000000,17.4736,17.5104,16.9645,17.2025,151644.3997309,0
+TBLD.US,D,20220222,000000,17.1932,17.2025,16.8061,16.9326,109638.86711463,0
+TBLD.US,D,20220223,000000,17.1932,17.1932,16.6058,16.6897,139855.69559215,0
+TBLD.US,D,20220224,000000,16.6058,16.6888,16.364,16.5407,102936.96074594,0
+TBLD.US,D,20220225,000000,16.6897,16.9136,16.5502,16.6709,99276.753980722,0
+TBLD.US,D,20220228,000000,16.6153,16.7738,16.4567,16.6531,78819.417789511,0
+TBLD.US,D,20220301,000000,16.5689,16.6531,16.2149,16.2981,64482.548871495,0
+TBLD.US,D,20220302,000000,16.5037,16.5037,16.2149,16.4567,64141.522662469,0
+TBLD.US,D,20220303,000000,16.4378,16.5407,16.2716,16.2981,74757.816821749,0
+TBLD.US,D,20220304,000000,16.2707,16.2707,15.8515,15.9259,99725.807125529,0
+TBLD.US,D,20220307,000000,16.0374,16.0374,15.4879,15.4879,87879.91225606,0
+TBLD.US,D,20220308,000000,15.7768,15.7768,14.9553,15.0582,184507.888135,0
+TBLD.US,D,20220309,000000,15.263,15.4784,14.9364,15.2727,529996.0332449,0
+TBLD.US,D,20220310,000000,15.37,15.3709,14.9193,15.1356,166222.74062303,0
+TBLD.US,D,20220311,000000,15.2384,15.3142,15.0233,15.1169,85500.142406107,0
+TBLD.US,D,20220314,000000,15.1263,15.4831,14.8732,14.9949,86539.107347274,0
+TBLD.US,D,20220315,000000,14.9949,15.1442,14.9384,15.1356,85050.030173696,0
+TBLD.US,D,20220316,000000,15.1546,15.3982,15.1546,15.333,100342.19611203,0
+TBLD.US,D,20220317,000000,15.1828,15.9098,15.1828,15.7362,108518.35242783,0
+TBLD.US,D,20220318,000000,15.7173,16.0016,15.5021,15.9147,130702.00141629,0
+TBLD.US,D,20220321,000000,16.0741,16.2338,15.6426,15.877,96759.302742035,0
+TBLD.US,D,20220322,000000,15.7929,16.1403,15.5955,15.839,109023.53721574,0
+TBLD.US,D,20220323,000000,15.839,16.0883,15.6796,15.8957,81087.983440867,0
+TBLD.US,D,20220324,000000,15.9618,16.0836,15.8295,15.9336,111503.92038824,0
+TBLD.US,D,20220325,000000,15.877,16.0722,15.877,16.008,70887.910710615,0
+TBLD.US,D,20220328,000000,15.9618,15.9618,15.586,15.7929,64871.234022778,0
+TBLD.US,D,20220329,000000,15.8487,16.2716,15.689,16.1299,103282.22330539,0
+TBLD.US,D,20220330,000000,16.0932,16.2801,15.8957,15.943,155097.02532542,0
+TBLD.US,D,20220331,000000,15.9618,16.2338,15.8673,16.0364,83120.372556156,0
+TBLD.US,D,20220401,000000,16.1394,16.2781,16.0271,16.0741,67119.677009625,0
+TBLD.US,D,20220404,000000,16.008,16.2593,15.9618,16.1025,67398.217049918,0
+TBLD.US,D,20220405,000000,16.2243,16.2527,15.8957,15.9892,36209.146150408,0
+TBLD.US,D,20220406,000000,15.9054,15.924,15.4831,15.7173,75512.946284597,0
+TBLD.US,D,20220407,000000,15.8213,16.1677,15.5955,15.7457,60416.711553313,0
+TBLD.US,D,20220408,000000,15.6738,15.9476,15.6738,15.8532,76987.196231696,0
+TBLD.US,D,20220411,000000,15.6738,16.0893,15.504,15.5134,39601.403751383,0
+TBLD.US,D,20220412,000000,15.6738,15.8437,15.4944,15.655,79498.29294475,0
+TBLD.US,D,20220413,000000,15.6456,15.8532,15.5418,15.7305,68641.585898981,0
+TBLD.US,D,20220414,000000,15.8061,15.8977,15.4756,15.655,91200.151899849,0
+TBLD.US,D,20220418,000000,15.8155,15.8629,15.4,15.4096,81154.705960024,0
+TBLD.US,D,20220419,000000,15.4473,15.6645,15.3528,15.5322,75795.722675312,0
+TBLD.US,D,20220420,000000,15.7399,15.8531,15.4378,15.5888,91820.777236772,0
+TBLD.US,D,20220421,000000,15.5794,15.6738,15.2772,15.2772,80990.547381144,0
+TBLD.US,D,20220422,000000,15.1924,15.216,14.8806,14.9846,68205.241805443,0
+TBLD.US,D,20220425,000000,15.013,15.1451,14.8336,15.1451,89730.138303172,0
+TBLD.US,D,20220426,000000,15.0601,15.1718,14.8524,14.9184,77375.881382978,0
+TBLD.US,D,20220427,000000,14.8523,15.1073,14.7863,14.824,97888.290129683,0
+TBLD.US,D,20220428,000000,14.843,15.4378,14.843,15.0317,67562.375628796,0
+TBLD.US,D,20220429,000000,15.1073,15.164,14.8806,14.928,59495.305336375,0
+TBLD.US,D,20220502,000000,15.0223,15.0317,14.6447,14.8336,81822.990239205,0
+TBLD.US,D,20220503,000000,14.9799,15.1073,14.7863,14.7863,94374.237454055,0
+TBLD.US,D,20220504,000000,14.8806,15.0979,14.6541,15.0414,177606.87329642,0
+TBLD.US,D,20220505,000000,14.862,15.0317,14.4937,14.7295,126852.21796967,0
+TBLD.US,D,20220506,000000,14.7863,14.909,14.5596,14.909,59232.651610168,0
+TBLD.US,D,20220509,000000,14.7769,14.7769,14.0215,14.2103,128465.20839311,0
+TBLD.US,D,20220510,000000,14.1535,14.4276,14.1443,14.2669,105982.89669985,0
+TBLD.US,D,20220511,000000,14.2613,14.4421,13.9476,13.9571,121447.96601549,0
+TBLD.US,D,20220512,000000,14.1473,14.2613,13.7742,13.862,97243.989174064,0
+TBLD.US,D,20220513,000000,13.995,14.2613,13.9286,14.1473,85945.574467363,0
+TBLD.US,D,20220516,000000,14.2613,14.5464,14.0629,14.5371,82937.432030095,0
+TBLD.US,D,20220517,000000,14.5275,15.1645,14.5275,14.9649,189576.08143132,0
+TBLD.US,D,20220518,000000,14.9458,15.1171,14.6036,14.7271,74159.125463151,0
+TBLD.US,D,20220519,000000,14.6225,15.1171,14.406,14.8318,179813.29188491,0
+TBLD.US,D,20220520,000000,15.174,15.2312,14.5371,14.9078,135697.72606449,0
+TBLD.US,D,20220523,000000,14.7842,15.1171,14.4704,14.7368,111359.11907203,0
+TBLD.US,D,20220524,000000,14.6416,14.8318,14.6225,14.6797,90896.387912201,0
+TBLD.US,D,20220525,000000,14.556,14.9269,14.556,14.7842,107950.24157581,0
+TBLD.US,D,20220526,000000,14.8792,15.1644,14.5275,15.1074,100271.06397632,0
+TBLD.US,D,20220527,000000,15.1074,15.2786,14.8819,15.2691,83001.591711448,0
+TBLD.US,D,20220531,000000,15.1266,15.3926,15.0314,15.0789,93667.875787099,0
+TBLD.US,D,20220601,000000,15.2405,15.3833,14.8698,14.9172,87865.105917722,0
+TBLD.US,D,20220602,000000,15.0124,15.2216,14.8223,15.174,75304.533545035,0
+TBLD.US,D,20220603,000000,15.1931,15.1931,14.9269,15.0075,88234.287035023,0
+TBLD.US,D,20220606,000000,14.9553,15.2119,14.9553,15.1266,50730.323788259,0
+TBLD.US,D,20220607,000000,15.1028,15.3641,14.9458,15.3547,111829.27280261,0
+TBLD.US,D,20220608,000000,15.3736,15.3833,14.9649,15.2597,79728.396164321,0
+TBLD.US,D,20220609,000000,15.2597,15.2597,14.8889,14.8889,57815.235486668,0
+TBLD.US,D,20220610,000000,14.8448,14.8448,14.4618,14.6438,90423.334087202,0
+TBLD.US,D,20220613,000000,14.5386,14.5386,13.9547,13.9834,94920.208891192,0
+TBLD.US,D,20220614,000000,13.9068,14.3623,13.8847,13.9068,83906.835910508,0
+TBLD.US,D,20220615,000000,13.9547,14.7204,13.9364,14.1651,67275.503863596,0
+TBLD.US,D,20220616,000000,13.8494,14.0488,13.5814,13.6579,106034.92872503,0
+TBLD.US,D,20220617,000000,13.7536,13.9165,13.457,13.7346,87434.124325535,0
+TBLD.US,D,20220621,000000,14.0599,14.3566,13.7633,14.0599,133531.27031813,0
+TBLD.US,D,20220622,000000,13.9834,14.2513,13.7297,14.1556,74207.837582108,0
+TBLD.US,D,20220623,000000,14.2321,14.3232,13.746,13.9547,59737.178651981,0
+TBLD.US,D,20220624,000000,14.0216,14.5862,14.0216,14.5194,126849.69170019,0
+TBLD.US,D,20220627,000000,14.5624,14.6344,14.2705,14.2992,80036.848858004,0
+TBLD.US,D,20220628,000000,14.3948,14.6392,13.9165,14.1365,144561.36030549,0
+TBLD.US,D,20220629,000000,14.0216,14.28,13.7441,13.9165,161266.87406967,0
+TBLD.US,D,20220630,000000,13.9259,14.2896,13.6771,13.8877,88467.444302566,0
+TBLD.US,D,20220701,000000,13.859,14.1365,13.6388,13.9068,72095.225859601,0
+TBLD.US,D,20220705,000000,13.8877,13.9165,13.5814,13.8207,41667.13921541,0
+TBLD.US,D,20220706,000000,13.859,13.8976,13.6005,13.7346,55468.073064364,0
+TBLD.US,D,20220707,000000,13.7824,14.0886,13.7728,14.0599,62595.786798757,0
+TBLD.US,D,20220708,000000,14.218,14.3433,13.9384,14.1119,51004.558303577,0
+TBLD.US,D,20220711,000000,14.1217,14.353,13.9529,14.0927,83121.920665427,0
+TBLD.US,D,20220712,000000,14.1217,14.3626,13.8239,13.9674,107220.05724295,0
+TBLD.US,D,20220713,000000,14.0156,14.1408,13.7842,14.0059,108636.13010137,0
+TBLD.US,D,20220714,000000,13.9384,14.2759,13.6974,13.8806,80897.700732489,0
+TBLD.US,D,20220715,000000,14.0927,14.1506,13.9289,13.9963,87855.649935012,0
+TBLD.US,D,20220718,000000,14.0927,14.3047,13.8133,14.1988,187228.69245187,0
+TBLD.US,D,20220719,000000,14.2566,14.5555,14.1506,14.4878,112954.89296556,0
+TBLD.US,D,20220720,000000,14.6421,14.7868,13.9963,14.6518,127809.65286282,0
+TBLD.US,D,20220721,000000,14.7097,14.7674,14.5941,14.7385,69208.097092406,0
+TBLD.US,D,20220722,000000,14.835,14.9699,14.459,14.5168,89365.090234651,0
+TBLD.US,D,20220725,000000,14.5266,14.7288,14.4878,14.7288,128092.86743452,0
+TBLD.US,D,20220726,000000,14.6711,14.6711,14.1715,14.3047,164587.0879573,0
+TBLD.US,D,20220727,000000,14.4108,14.5941,14.2084,14.5746,160900.11144534,0
+TBLD.US,D,20220728,000000,14.5555,14.7193,14.3145,14.4783,84019.285517102,0
+TBLD.US,D,20220729,000000,14.6903,14.6903,14.4687,14.6326,132244.60632052,0
+TBLD.US,D,20220801,000000,14.6326,14.8328,14.4398,14.5361,71236.245398793,0
+TBLD.US,D,20220802,000000,14.4302,14.7338,14.4302,14.4783,62105.947064007,0
+TBLD.US,D,20220803,000000,14.6036,14.7193,14.5125,14.7097,98670.711875719,0
+TBLD.US,D,20220804,000000,14.7124,14.8541,14.6775,14.7193,56703.084465715,0
+TBLD.US,D,20220805,000000,14.6999,14.8301,14.5964,14.6903,67914.439323576,0
+TBLD.US,D,20220808,000000,14.7771,14.9602,14.7009,14.8156,56453.067206461,0
+TBLD.US,D,20220809,000000,14.6903,14.8301,14.6613,14.6613,58023.715050897,0
+TBLD.US,D,20220810,000000,14.8691,15.0148,14.7526,14.9759,71676.450272595,0
+TBLD.US,D,20220811,000000,14.9784,15.005,14.8595,14.9274,77644.078601815,0
+TBLD.US,D,20220812,000000,15.0148,15.1409,14.9565,15.0341,65688.215491961,0
+TBLD.US,D,20220815,000000,15.0341,15.17,14.7721,15.0633,120902.17173068,0
+TBLD.US,D,20220816,000000,15.1118,15.1311,14.9662,15.0244,64122.12518457,0
+TBLD.US,D,20220817,000000,15.0341,15.1214,14.7526,14.9079,142138.15023439,0
+TBLD.US,D,20220818,000000,14.8274,14.9467,14.7915,14.8595,81464.514693795,0
+TBLD.US,D,20220819,000000,14.8012,14.8594,14.7041,14.7526,83895.045637965,0
+TBLD.US,D,20220822,000000,14.7526,14.7624,14.5584,14.6264,105319.57317212,0
+TBLD.US,D,20220823,000000,14.6556,14.7138,14.5008,14.5342,83730.19402666,0
+TBLD.US,D,20220824,000000,14.6556,14.6556,14.5148,14.6168,82454.654684193,0
+TBLD.US,D,20220825,000000,14.6556,14.7429,14.5664,14.7041,72790.22897147,0
+TBLD.US,D,20220826,000000,14.6653,14.7032,14.481,14.4906,160119.33973743,0
+TBLD.US,D,20220829,000000,14.578,14.6361,14.379,14.4468,93207.101031524,0
+TBLD.US,D,20220830,000000,14.4614,14.5488,14.2868,14.3159,89876.068160603,0
+TBLD.US,D,20220831,000000,14.3547,14.4886,14.2091,14.4226,37548.045442295,0
+TBLD.US,D,20220901,000000,14.3645,14.4034,14.0831,14.1703,50936.056925357,0
+TBLD.US,D,20220902,000000,14.1945,14.3207,14.0831,14.0831,49988.160160357,0
+TBLD.US,D,20220906,000000,14.2188,14.2188,13.9665,13.9665,64622.861953907,0
+TBLD.US,D,20220907,000000,13.9762,14.2188,13.8985,14.1703,65323.481301951,0
+TBLD.US,D,20220908,000000,13.9665,14.1461,13.8712,13.9568,78303.485047033,0
+TBLD.US,D,20220909,000000,14.166,14.2564,14.0506,14.1268,74110.072755361,0
+TBLD.US,D,20220912,000000,14.2247,14.3322,14.1758,14.1856,83957.25189792,0
+TBLD.US,D,20220913,000000,14.078,14.2852,13.8825,13.9559,71746.217868225,0
+TBLD.US,D,20220914,000000,13.9803,14.029,13.8434,13.9313,67713.037504757,0
+TBLD.US,D,20220915,000000,13.9118,14.0096,13.7163,13.7261,90139.484237968,0
+TBLD.US,D,20220916,000000,13.5892,13.8238,13.5892,13.6381,51458.594401567,0
+TBLD.US,D,20220919,000000,13.6674,13.7456,13.5305,13.6283,87896.328129145,0
+TBLD.US,D,20220920,000000,13.687,13.7261,13.4527,13.5501,103989.15761391,0
+TBLD.US,D,20220921,000000,13.6185,13.6185,13.2177,13.2665,173400.16098308,0
+TBLD.US,D,20220922,000000,13.2568,13.2862,12.6702,12.9635,135184.67745289,0
+TBLD.US,D,20220923,000000,12.9635,12.9635,12.4746,12.6017,181249.67305746,0
+TBLD.US,D,20220926,000000,12.5137,12.6799,12.4454,12.4943,118327.76332914,0
+TBLD.US,D,20220927,000000,12.4943,12.6799,12.1716,12.3769,251686.61604228,0
+TBLD.US,D,20220928,000000,12.3769,12.6605,12.3085,12.6605,143381.96566817,0
+TBLD.US,D,20220929,000000,12.6311,12.6311,12.2792,12.3672,96963.056696679,0
+TBLD.US,D,20220930,000000,12.3574,12.6311,12.3574,12.4552,52307.577333771,0
+TBLD.US,D,20221003,000000,12.6214,13.1778,12.6214,13.0515,156614.8478295,0
+TBLD.US,D,20221004,000000,13.3936,13.5795,13.3269,13.4426,132085.37831485,0
+TBLD.US,D,20221005,000000,13.4524,13.5012,13.2079,13.4034,111457.1388043,0
+TBLD.US,D,20221006,000000,13.3839,13.5648,13.2177,13.2177,87058.596777971,0
+TBLD.US,D,20221007,000000,13.1921,13.5665,12.9359,12.9753,81848.807898889,0
+TBLD.US,D,20221010,000000,13.0542,13.1885,12.798,12.8768,83393.642105936,0
+TBLD.US,D,20221011,000000,12.7783,12.9457,12.729,12.8078,96846.488742078,0
+TBLD.US,D,20221012,000000,12.4138,12.8177,12.4138,12.729,60463.714660856,0
+TBLD.US,D,20221013,000000,12.4926,12.9261,12.4926,12.9261,88994.427358557,0
+TBLD.US,D,20221014,000000,12.9753,12.9753,12.6601,12.6896,62751.530891268,0
+TBLD.US,D,20221017,000000,12.6797,13.0049,12.6797,12.8276,68289.38597251,0
+TBLD.US,D,20221018,000000,13.0345,13.1576,12.8542,12.9261,71649.045121871,0
+TBLD.US,D,20221019,000000,12.798,13.0542,12.6108,12.8571,83116.546351321,0
+TBLD.US,D,20221020,000000,13.0443,13.1911,12.8571,12.8768,95889.341135478,0
+TBLD.US,D,20221021,000000,12.8177,13.0738,12.7977,13.0738,81037.820690327,0
+TBLD.US,D,20221024,000000,13.1034,13.1232,12.9457,13.1232,86012.349237462,0
+TBLD.US,D,20221025,000000,13.133,13.1526,12.9851,13.1132,134776.12703587,0
+TBLD.US,D,20221026,000000,13.0542,13.2536,13.0542,13.1724,132924.76199405,0
+TBLD.US,D,20221027,000000,13.2315,13.3201,13.1921,13.1921,120877.69418627,0
+TBLD.US,D,20221028,000000,13.2709,13.458,13.2611,13.4532,103364.83649349,0
+TBLD.US,D,20221031,000000,13.458,13.4778,13.2118,13.2906,148877.56043831,0
+TBLD.US,D,20221101,000000,13.4975,13.5256,13.3509,13.4236,109513.72323876,0
+TBLD.US,D,20221102,000000,13.4876,13.5074,13.1365,13.2315,142245.53237731,0
+TBLD.US,D,20221103,000000,13.2216,13.2807,13.0738,13.2118,74955.924127496,0
+TBLD.US,D,20221104,000000,13.4187,13.4187,13.2807,13.33,65787.404158862,0
+TBLD.US,D,20221107,000000,13.1822,13.3792,13.133,13.3103,91222.358425883,0
+TBLD.US,D,20221108,000000,13.2413,13.468,13.2413,13.3201,151960.12383307,0
+TBLD.US,D,20221109,000000,13.2019,13.466,13.1822,13.3103,100140.17271177,0
+TBLD.US,D,20221110,000000,13.5625,13.8574,13.5375,13.7511,103692.14986917,0
+TBLD.US,D,20221111,000000,13.7909,13.8802,13.487,13.7909,116269.92949042,0
+TBLD.US,D,20221114,000000,13.8107,13.9497,13.7765,13.8802,144411.8049226,0
+TBLD.US,D,20221115,000000,13.9596,14.1384,13.9596,14.1284,212900.6753778,0
+TBLD.US,D,20221116,000000,14.1284,14.3866,14.0192,14.1086,136272.70842042,0
+TBLD.US,D,20221117,000000,14.0887,14.3171,13.9825,14.2674,204073.66860325,0
+TBLD.US,D,20221118,000000,14.2376,14.5156,14.188,14.3766,178701.56366742,0
+TBLD.US,D,20221121,000000,14.4461,14.8104,14.2178,14.605,198012.40356797,0
+TBLD.US,D,20221122,000000,14.605,14.605,14.3866,14.4859,119974.37163063,0
+TBLD.US,D,20221123,000000,14.4561,14.6149,14.4263,14.5454,70557.637218656,0
+TBLD.US,D,20221125,000000,14.4958,14.5806,14.2477,14.466,53069.809899337,0
+TBLD.US,D,20221128,000000,14.3766,14.4362,14.1284,14.2079,198935.99612984,0
+TBLD.US,D,20221129,000000,14.1781,14.2873,14.0887,14.1185,160939.78086628,0
+TBLD.US,D,20221130,000000,14.1185,14.5256,14.1185,14.3568,146003.16397142,0
+TBLD.US,D,20221201,000000,14.4859,14.5851,14.3369,14.5355,133841.35351926,0
+TBLD.US,D,20221202,000000,14.3568,14.5256,14.3568,14.5256,101476.33347209,0
+TBLD.US,D,20221205,000000,14.4859,14.5454,14.2873,14.2873,137081.48140535,0
+TBLD.US,D,20221206,000000,14.2972,14.4759,14.1528,14.3369,229891.95838632,0
+TBLD.US,D,20221207,000000,14.327,14.3965,14.2376,14.3568,118929.91635618,0
+TBLD.US,D,20221208,000000,14.2774,14.5454,14.2774,14.466,149355.08986663,0
+TBLD.US,D,20221209,000000,14.45,14.582,14.29,14.36,127610,0
+TBLD.US,D,20221212,000000,14.38,14.61,14.33,14.54,162311,0
+TBLD.US,D,20221213,000000,14.68,14.9,14.47,14.55,145137,0
+TBLD.US,D,20221214,000000,14.47,14.73,14.387,14.57,113068,0
+TBLD.US,D,20221215,000000,14.39,14.45,14.21,14.28,186341,0
+TBLD.US,D,20221216,000000,13.98,14.25,13.98,14.24,105723,0
+TBLD.US,D,20221219,000000,14.21,14.24,14,14.07,134309,0
+TBLD.US,D,20221220,000000,14.24,14.28,14.06,14.14,200402,0
+TBLD.US,D,20221221,000000,14.13,14.39,13.98,14.35,206230,0
+TBLD.US,D,20221222,000000,14.19,14.54,14.05,14.27,182348,0
+TBLD.US,D,20221223,000000,14.23,14.37,14.17,14.3,99252,0
+TBLD.US,D,20221227,000000,14.31,14.45,14.07,14.14,175469,0
+TBLD.US,D,20221228,000000,14.13,14.22,14.01,14.02,233318,0
+TBLD.US,D,20221229,000000,14.03,14.39,14.02,14.25,194710,0
+TBLD.US,D,20221230,000000,14.09,14.28,14.06,14.28,113551,0
+TBLD.US,D,20230103,000000,14.42,14.46,14.26,14.385,32981,0
+TBLD.US,D,20230104,000000,14.55,14.55,14.3465,14.4,49135,0
+TBLD.US,D,20230105,000000,14.39,14.5,14.34,14.4,62603,0
+TBLD.US,D,20230106,000000,14.52,14.76,14.41,14.68,81405,0
+TBLD.US,D,20230109,000000,14.88,14.92,14.73,14.81,93200,0
+TBLD.US,D,20230110,000000,14.81,14.97,14.7075,14.95,47917,0
+TBLD.US,D,20230111,000000,14.9,15.05,14.83,15.03,95357,0
+TBLD.US,D,20230112,000000,15.03,15.13,14.84,15.05,41062,0
+TBLD.US,D,20230113,000000,15,15.17,15,15.14,44488,0
+TBLD.US,D,20230117,000000,15.16,15.19,15.02,15.15,108548,0
+TBLD.US,D,20230118,000000,15.47,15.47,14.99,15,93061,0
+TBLD.US,D,20230119,000000,14.94,15.13,14.94,15.07,91209,0
+TBLD.US,D,20230120,000000,15.16,15.26,15.04,15.26,71830,0
+TBLD.US,D,20230123,000000,15.28,15.4,15.09,15.31,109304,0
+TBLD.US,D,20230124,000000,15.31,15.38,15.21,15.33,98268,0
+TBLD.US,D,20230125,000000,15.33,15.33,15.15,15.2,64304,0
+TBLD.US,D,20230126,000000,15.2,15.4,15.15,15.35,73198,0
+TBLD.US,D,20230127,000000,15.37,15.38,15.25,15.37,71296,0
+TBLD.US,D,20230130,000000,15.4,15.4,15.27,15.29,42024,0
+TBLD.US,D,20230131,000000,15.35,15.53,15.25,15.46,87283,0
+TBLD.US,D,20230201,000000,15.53,15.56,15.32,15.51,70562,0
+TBLD.US,D,20230202,000000,15.61,15.95,15.58,15.8,116095,0
+TBLD.US,D,20230203,000000,15.74,15.74,15.44,15.45,81021,0
+TBLD.US,D,20230206,000000,15.33,15.42,15.21,15.24,71614,0
+TBLD.US,D,20230207,000000,15.3,15.53,15.22,15.46,102994,0
+TBLD.US,D,20230208,000000,15.62,15.62,15.3,15.38,93733,0
+TBLD.US,D,20230209,000000,15.58,15.58,15.265,15.35,39956,0
+TBLD.US,D,20230210,000000,15.17,15.2746,15.1,15.22,55307,0
+TBLD.US,D,20230213,000000,15.19,15.85,15.19,15.64,119650,0
+TBLD.US,D,20230214,000000,15.64,15.68,15.3603,15.51,54186,0
+TBLD.US,D,20230215,000000,15.58,15.58,15.42,15.52,37795,0
+TBLD.US,D,20230216,000000,15.56,15.685,15.42,15.43,60798,0
+TBLD.US,D,20230217,000000,15.37,15.45,15.28,15.45,44773,0
+TBLD.US,D,20230221,000000,15.45,15.4799,15.17,15.19,68155,0
+TBLD.US,D,20230222,000000,15.19,15.33,15.18,15.23,50337,0
+TBLD.US,D,20230223,000000,15.19,15.3396,14.96,15.1,114990,0
+TBLD.US,D,20230224,000000,15.08,15.08,14.8,14.94,51294,0
+TBLD.US,D,20230227,000000,15.09,15.145,14.99,15.09,58909,0
+TBLD.US,D,20230228,000000,15.18,15.21,15,15.13,58522,0
+TBLD.US,D,20230301,000000,15.22,15.25,15.1,15.17,44436,0
+TBLD.US,D,20230302,000000,15.21,15.21,15.0401,15.2,31328,0
+TBLD.US,D,20230303,000000,15.3,15.37,15.22,15.33,44336,0
+TBLD.US,D,20230306,000000,15.4,15.58,15.14,15.21,56386,0
+TBLD.US,D,20230307,000000,15.28,15.37,15.1,15.15,40654,0
+TBLD.US,D,20230308,000000,15.17,15.2,15.04,15.1,32922,0
+TBLD.US,D,20230309,000000,15.08,15.18,14.91,14.93,18595,0
+TBLD.US,D,20230310,000000,14.88,14.975,14.64,14.69,70818,0
+TBLD.US,D,20230313,000000,14.57,14.86,14.4301,14.55,42957,0
+TBLD.US,D,20230314,000000,14.77,14.82,14.5811,14.69,60087,0
+TBLD.US,D,20230315,000000,14.47,14.47,14.21,14.33,44076,0
+TBLD.US,D,20230316,000000,14.41,14.53,14.29,14.52,85589,0
+TBLD.US,D,20230317,000000,14.44,14.52,14.32,14.43,93598,0
+TBLD.US,D,20230320,000000,14.59,14.72,14.47,14.58,83589,0
+TBLD.US,D,20230321,000000,14.66,14.7816,14.6335,14.765,72150,0
+TBLD.US,D,20230322,000000,14.74,14.89,14.67,14.7,57250,0
+TBLD.US,D,20230323,000000,14.82,14.99,14.79,14.83,61103,0
+TBLD.US,D,20230324,000000,14.99,14.99,14.74,14.78,42538,0
+TBLD.US,D,20230327,000000,14.9,14.9,14.75,14.9,60139,0
+TBLD.US,D,20230328,000000,14.9,14.95,14.8,14.86,43637,0
+TBLD.US,D,20230329,000000,14.91,15.2404,14.91,15.24,55634,0
+TBLD.US,D,20230330,000000,15.25,15.69,14.89,15.59,56070,0
+TBLD.US,D,20230331,000000,15.68,15.82,15.12,15.61,87533,0
+TBLD.US,D,20230403,000000,15.64,15.67,15.3792,15.62,31134,0
+TBLD.US,D,20230404,000000,15.74,15.83,15.47,15.53,45233,0
+TBLD.US,D,20230405,000000,15.57,15.57,15.3603,15.45,48534,0
+TBLD.US,D,20230406,000000,15.42,15.42,15.35,15.39,39324,0
+TBLD.US,D,20230410,000000,15.61,15.61,15.29,15.57,27966,0
+TBLD.US,D,20230411,000000,15.66,15.66,15.28,15.61,43432,0
+TBLD.US,D,20230412,000000,15.77,15.8102,15.33,15.44,79565,0
+TBLD.US,D,20230413,000000,15.49,15.68,15.1201,15.61,54468,0
+TBLD.US,D,20230414,000000,15.54,15.62,15.43,15.46,29739,0
+TBLD.US,D,20230417,000000,15.47,15.77,15.22,15.34,53356,0
+TBLD.US,D,20230418,000000,15.48,15.68,15.29,15.36,61885,0
+TBLD.US,D,20230419,000000,15.22,15.61,15.22,15.42,83859,0
+TBLD.US,D,20230420,000000,15.55,15.57,15.35,15.45,63381,0
+TBLD.US,D,20230421,000000,15.43,15.5703,15.3025,15.495,58767,0
+TBLD.US,D,20230424,000000,15.43,15.59,15.39,15.49,52479,0
+TBLD.US,D,20230425,000000,15.39,15.49,15.25,15.42,64161,0
+TBLD.US,D,20230426,000000,15.26,15.5,15.21,15.41,68247,0
+TBLD.US,D,20230427,000000,15.43,15.57,15.3173,15.57,40513,0
+TBLD.US,D,20230428,000000,15.49,15.83,15.385,15.7,68974,0
+TBLD.US,D,20230501,000000,15.73,15.75,15.415,15.69,39526,0
+TBLD.US,D,20230502,000000,15.61,15.61,15.34,15.46,71974,0
+TBLD.US,D,20230503,000000,15.45,15.79,15.45,15.5,54347,0
+TBLD.US,D,20230504,000000,15.49,15.575,15.09,15.14,103664,0
+TBLD.US,D,20230505,000000,15.21,15.5,15.13,15.43,85404,0
+TBLD.US,D,20230508,000000,15.41,15.5285,15.2,15.41,43484,0
+TBLD.US,D,20230509,000000,15.32,15.4,15.2,15.29,57579,0
+TBLD.US,D,20230510,000000,15.32,15.32,15.15,15.22,51950,0
+TBLD.US,D,20230511,000000,15.22,15.22,14.96,15.08,57524,0
+TBLD.US,D,20230512,000000,15.15,15.18,14.97,15.11,33588,0
+TBLD.US,D,20230515,000000,15.09,15.1134,14.89,15.03,61552,0
+TBLD.US,D,20230516,000000,14.93,15.09,14.8782,14.95,52044,0
+TBLD.US,D,20230517,000000,15.16,15.16,14.9,15.04,40935,0
+TBLD.US,D,20230518,000000,15.11,15.11,14.95,15.01,52216,0
+TBLD.US,D,20230519,000000,15.18,15.2999,14.99,15.04,85674,0
+TBLD.US,D,20230522,000000,15.1,15.14,14.99,15.04,42614,0
+TBLD.US,D,20230523,000000,15.12,15.12,14.88,14.93,41054,0
+TBLD.US,D,20230524,000000,14.92,15.1,14.8,14.92,66897,0
+TBLD.US,D,20230525,000000,14.96,14.9899,14.87,14.96,45620,0
+TBLD.US,D,20230526,000000,14.95,15.18,14.94,15.11,61872,0
+TBLD.US,D,20230530,000000,15.16,15.2799,14.94,15.06,92832,0
+TBLD.US,D,20230531,000000,14.92,15.125,14.91,15.07,73944,0
+TBLD.US,D,20230601,000000,15.03,15.21,15.03,15.16,26148,0
+TBLD.US,D,20230602,000000,15.29,15.48,15.105,15.35,56266,0
+TBLD.US,D,20230605,000000,15.18,15.34,15.18,15.21,30694,0
+TBLD.US,D,20230606,000000,15.14,15.51,15.14,15.21,68982,0
+TBLD.US,D,20230607,000000,15.22,15.508,14.97,15.02,76780,0
+TBLD.US,D,20230608,000000,15.09,15.2,15.05,15.19,68178,0
+TBLD.US,D,20230609,000000,15.11,15.12,14.99,15.02,53235,0
+TBLD.US,D,20230612,000000,15.05,15.13,15.02,15.11,52062,0
+TBLD.US,D,20230613,000000,15.25,15.33,15.2,15.25,43787,0
+TBLD.US,D,20230614,000000,15.34,15.35,15.17,15.21,45867,0
+TBLD.US,D,20230615,000000,15.31,15.35,15.25,15.31,64874,0
+TBLD.US,D,20230616,000000,15.4,15.414,15.26,15.3,63805,0
+TBLD.US,D,20230620,000000,15.58,15.58,15.1805,15.22,73853,0
+TBLD.US,D,20230621,000000,15.176,15.26,15.14,15.19,45575,0
+TBLD.US,D,20230622,000000,15.28,15.28,15.06,15.07,63615,0
+TBLD.US,D,20230623,000000,15.07,15.07,14.95,14.96,58111,0
+TBLD.US,D,20230626,000000,15.11,15.11,14.96,15.04,64474,0
+TBLD.US,D,20230627,000000,15.14,15.14,15.04,15.1,89460,0
+TBLD.US,D,20230628,000000,15.1,15.14,15.03,15.12,92907,0
+TBLD.US,D,20230629,000000,15.14,15.14,15.07,15.14,59088,0
+TBLD.US,D,20230630,000000,15.14,15.24,15.01,15.23,62092,0
+TBLD.US,D,20230703,000000,15.34,15.34,15.14,15.23,16830,0
+TBLD.US,D,20230705,000000,15.22,15.22,15.1107,15.12,88637,0
+TBLD.US,D,20230706,000000,15.11,15.15,14.88,14.95,61000,0
+TBLD.US,D,20230707,000000,14.91,15.1276,14.9001,15.05,94287,0
+TBLD.US,D,20230710,000000,15.14,15.14,15.01,15.06,64190,0
+TBLD.US,D,20230711,000000,15.14,15.15,15.04,15.14,118863,0
+TBLD.US,D,20230712,000000,15.18,15.3,15.11,15.26,58040,0
+TBLD.US,D,20230713,000000,15.45,15.45,15.2825,15.34,73918,0
+TBLD.US,D,20230714,000000,15.42,15.42,15.21,15.24,67639,0
+TBLD.US,D,20230717,000000,15.19,15.31,15.1805,15.3,82190,0
+TBLD.US,D,20230718,000000,15.35,15.41,15.2901,15.41,81295,0
+TBLD.US,D,20230719,000000,15.35,15.49,15.35,15.49,149309,0
+TBLD.US,D,20230720,000000,15.61,15.6399,15.434,15.51,139327,0
+TBLD.US,D,20230721,000000,15.56,15.74,15.42,15.46,338327,0
+TBLD.US,D,20230724,000000,15.55,15.57,15.46,15.55,47802,0
+TBLD.US,D,20230725,000000,15.52,15.59,15.5007,15.54,78037,0
+TBLD.US,D,20230726,000000,15.61,15.61,15.4701,15.5,31079,0
+TBLD.US,D,20230727,000000,15.65,15.67,15.4844,15.52,58975,0
+TBLD.US,D,20230728,000000,15.55,15.6099,15.54,15.59,44439,0
+TBLD.US,D,20230731,000000,15.58,15.74,15.575,15.6,135056,0
+TBLD.US,D,20230801,000000,15.58,15.61,15.41,15.49,79500,0
+TBLD.US,D,20230802,000000,15.42,15.42,15.33,15.37,42098,0
+TBLD.US,D,20230803,000000,15.41,15.41,15.22,15.36,66812,0
+TBLD.US,D,20230804,000000,15.26,15.43,15.26,15.33,54309,0
+TBLD.US,D,20230807,000000,15.35,15.64,15.345,15.49,99543,0
+TBLD.US,D,20230808,000000,15.39,15.46,15.3,15.4,66511,0
+TBLD.US,D,20230809,000000,15.31,15.5999,15.31,15.45,71963,0
+TBLD.US,D,20230810,000000,15.42,15.645,15.37,15.39,56278,0
+TBLD.US,D,20230811,000000,15.43,15.48,15.36,15.37,43925,0
+TBLD.US,D,20230814,000000,15.39,15.39,15.25,15.3,65550,0
+TBLD.US,D,20230815,000000,15.33,15.33,15.18,15.19,34053,0
+TBLD.US,D,20230816,000000,15.24,15.27,15.1,15.11,50453,0
+TBLD.US,D,20230817,000000,15.19,15.22,15.03,15.06,51039,0
+TBLD.US,D,20230818,000000,15.12,15.15,14.99,15.07,79454,0
+TBLD.US,D,20230821,000000,15.1,15.14,15.02,15.14,30160,0
+TBLD.US,D,20230822,000000,15.07,15.128,14.96,15.04,38855,0
+TBLD.US,D,20230823,000000,15.13,15.1865,15.11,15.16,39011,0
+TBLD.US,D,20230824,000000,15.2,15.2,15,15.02,48496,0
+TBLD.US,D,20230825,000000,15.03,15.24,15,15.17,49322,0
+TBLD.US,D,20230828,000000,15.19,15.22,15.08,15.14,59834,0
+TBLD.US,D,20230829,000000,15.11,15.22,15.11,15.18,55491,0
+TBLD.US,D,20230830,000000,15.23,15.39,15.22,15.39,87608,0
+TBLD.US,D,20230831,000000,15.36,15.48,15.26,15.31,59133,0
+TBLD.US,D,20230901,000000,15.32,15.39,15.295,15.35,37312,0
+TBLD.US,D,20230905,000000,15.34,15.37,15.18,15.21,43704,0
+TBLD.US,D,20230906,000000,15.12,15.26,15.12,15.14,45997,0
+TBLD.US,D,20230907,000000,15.15,15.19,14.99,15.1,59416,0
+TBLD.US,D,20230908,000000,15.01,15.1099,15.01,15.06,19721,0
+TBLD.US,D,20230911,000000,15.08,15.17,15.02,15.06,48764,0
+TBLD.US,D,20230912,000000,15.01,15.1391,14.9801,15.03,61765,0
+TBLD.US,D,20230913,000000,15.17,15.215,14.9242,14.94,66898,0
+TBLD.US,D,20230914,000000,15.24,15.24,14.96,15,68581,0
+TBLD.US,D,20230915,000000,15,15.08,14.92,15.02,30568,0
+TBLD.US,D,20230918,000000,15.04,15.05,14.95,15.05,42215,0
+TBLD.US,D,20230919,000000,15.11,15.13,14.95,15.09,68182,0
+TBLD.US,D,20230920,000000,15.18,15.25,14.98,15.01,79308,0
+TBLD.US,D,20230921,000000,14.99,14.99,14.845,14.86,51032,0
+TBLD.US,D,20230922,000000,14.95,15.05,14.86,14.86,42227,0
+TBLD.US,D,20230925,000000,14.96,14.96,14.8,14.83,34494,0
+TBLD.US,D,20230926,000000,14.8,14.83,14.6,14.61,64830,0
+TBLD.US,D,20230927,000000,14.61,14.73,14.51,14.51,94711,0
+TBLD.US,D,20230928,000000,14.58,14.58,14.4,14.535,47702,0
+TBLD.US,D,20230929,000000,14.61,14.7,14.57,14.6,48494,0
+TBLD.US,D,20231002,000000,14.68,14.68,14.44,14.47,44387,0
+TBLD.US,D,20231003,000000,14.39,14.64,14.27,14.27,69508,0
+TBLD.US,D,20231004,000000,14.3,14.38,14.21,14.38,70576,0
+TBLD.US,D,20231005,000000,14.37,14.555,14.31,14.35,16657,0
+TBLD.US,D,20231006,000000,14.27,14.55,14.27,14.55,46994,0
+TBLD.US,D,20231009,000000,14.52,14.59,14.4301,14.59,47566,0
+TBLD.US,D,20231010,000000,14.68,14.78,14.61,14.69,62177,0
+TBLD.US,D,20231011,000000,14.65,14.7091,14.5743,14.67,70373,0
+TBLD.US,D,20231012,000000,14.71,14.71,14.3531,14.55,33916,0
+TBLD.US,D,20231013,000000,14.51,14.69,14.42,14.42,42852,0
+TBLD.US,D,20231016,000000,14.49,14.59,14.31,14.415,91752,0
+TBLD.US,D,20231017,000000,14.45,14.45,14.29,14.35,50141,0
+TBLD.US,D,20231018,000000,14.37,14.63,14.17,14.18,45669,0
+TBLD.US,D,20231019,000000,14.19,14.28,14.02,14.14,59064,0
+TBLD.US,D,20231020,000000,14.2,14.24,14.03,14.03,62270,0
+TBLD.US,D,20231023,000000,13.99,14.0494,13.87,14,27524,0
+TBLD.US,D,20231024,000000,14.07,14.13,13.95,14.1,45205,0
+TBLD.US,D,20231025,000000,14,14.102,13.89,13.92,72134,0
+TBLD.US,D,20231026,000000,13.88,13.924,13.8,13.83,32896,0
+TBLD.US,D,20231027,000000,13.82,13.93,13.75,13.77,35767,0
+TBLD.US,D,20231030,000000,13.82,14.023,13.44,13.89,89316,0
+TBLD.US,D,20231031,000000,13.89,14,13.89,13.99,33085,0
+TBLD.US,D,20231101,000000,14,14.3,14,14.26,57554,0
+TBLD.US,D,20231102,000000,14.37,14.5477,14.36,14.45,62248,0
+TBLD.US,D,20231103,000000,14.45,14.79,14.11,14.79,64841,0
+TBLD.US,D,20231106,000000,14.84,14.84,14.67,14.72,49988,0
+TBLD.US,D,20231107,000000,14.7,14.78,14.6,14.67,60496,0
+TBLD.US,D,20231108,000000,14.8,14.8,14.52,14.63,28934,0
+TBLD.US,D,20231109,000000,14.63,14.7699,14.47,14.5,47940,0
+TBLD.US,D,20231110,000000,14.43,14.62,14.43,14.55,48992,0
+TBLD.US,D,20231113,000000,14.55,14.62,14.53,14.59,57328,0
+TBLD.US,D,20231114,000000,14.82,14.93,14.69,14.85,99130,0
+TBLD.US,D,20231115,000000,14.9,14.98,14.8,14.9,55719,0
+TBLD.US,D,20231116,000000,14.85,14.9499,14.7879,14.92,68725,0
+TBLD.US,D,20231117,000000,15.05,15.07,14.91,14.99,93727,0
+TBLD.US,D,20231120,000000,15.08,15.264,14.89,14.93,147331,0
+TBLD.US,D,20231121,000000,14.84,15.0195,14.84,14.89,50291,0
+TBLD.US,D,20231122,000000,15.14,15.14,14.8857,15.09,116069,0
+TBLD.US,D,20231124,000000,15.17,15.2,14.8801,15.17,47555,0
+TBLD.US,D,20231127,000000,15.17,15.2,14.96,15.105,65899,0
+TBLD.US,D,20231128,000000,15.16,15.16,14.995,15.1,61134,0
+TBLD.US,D,20231129,000000,15.19,15.2,14.9259,15.18,39244,0
+TBLD.US,D,20231130,000000,15.15,15.24,15.15,15.23,55052,0
+TBLD.US,D,20231201,000000,15.28,15.28,15.1501,15.27,68921,0
+TBLD.US,D,20231204,000000,15.13,15.35,15.13,15.26,86951,0
+TBLD.US,D,20231205,000000,15.26,15.41,15.26,15.355,71770,0
+TBLD.US,D,20231206,000000,15.48,15.48,15.21,15.27,90318,0
+TBLD.US,D,20231207,000000,15.25,15.4,15.14,15.23,109307,0
+TBLD.US,D,20231208,000000,15.22,15.4,15.115,15.24,75043,0
+TBLD.US,D,20231211,000000,15.3,15.3,15.07,15.1,90645,0
+TBLD.US,D,20231212,000000,15.2,15.4,14.81,14.96,182323,0
+TBLD.US,D,20231213,000000,14.96,15.254,14.95,15.145,108523,0
+TBLD.US,D,20231214,000000,15.2,15.39,15.2,15.29,108151,0
+TBLD.US,D,20231215,000000,15.39,15.3999,15.225,15.304,121992,0
+TBLD.US,D,20231218,000000,15.39,15.45,15.36,15.45,75918,0
+TBLD.US,D,20231219,000000,15.52,15.7999,15.45,15.68,166370,0
+TBLD.US,D,20231220,000000,15.79,15.83,15.61,15.66,157305,0
+TBLD.US,D,20231221,000000,15.78,15.7949,15.54,15.68,66596,0
+TBLD.US,D,20231222,000000,15.76,15.83,15.5,15.58,77050,0
+TBLD.US,D,20231226,000000,15.66,15.78,15.57,15.63,70901,0
+TBLD.US,D,20231227,000000,15.57,15.68,15.38,15.57,137767,0
+TBLD.US,D,20231228,000000,15.62,15.6508,15.55,15.6,131067,0
+TBLD.US,D,20231229,000000,15.54,15.64,15.26,15.51,181576,0
+TBLD.US,D,20240102,000000,15.4,15.52,15.35,15.41,89025,0
+TBLD.US,D,20240103,000000,15.56,15.56,15.33,15.38,75280,0
+TBLD.US,D,20240104,000000,15.45,15.57,15.39,15.46,86961,0
+TBLD.US,D,20240105,000000,15.47,15.6,15.4201,15.59,131114,0
+TBLD.US,D,20240108,000000,15.66,15.68,15.57,15.68,48102,0
+TBLD.US,D,20240109,000000,15.68,15.68,15.52,15.63,55567,0
+TBLD.US,D,20240110,000000,15.63,15.7295,15.555,15.68,89353,0
+TBLD.US,D,20240111,000000,15.64,15.64,15.5,15.57,67585,0
+TBLD.US,D,20240112,000000,15.56,15.6447,15.56,15.58,62952,0
+TBLD.US,D,20240116,000000,15.56,15.64,15.31,15.335,183553,0
+TBLD.US,D,20240117,000000,15.23,15.38,15.15,15.2,119648,0
+TBLD.US,D,20240118,000000,15.28,15.435,15.18,15.21,171798,0
+TBLD.US,D,20240119,000000,15.24,15.46,15.14,15.4,906907,0
+TBLD.US,D,20240122,000000,15.55,15.8599,15.397,15.6,152719,0
+TBLD.US,D,20240123,000000,15.7,15.7,15.47,15.64,96439,0
+TBLD.US,D,20240124,000000,15.67,15.8,15.65,15.77,88789,0
+TBLD.US,D,20240125,000000,15.72,15.8,15.14,15.8,70278,0
+TBLD.US,D,20240126,000000,15.84,15.85,15.66,15.78,95633,0
+TBLD.US,D,20240129,000000,15.62,15.87,15.62,15.84,126149,0
+TBLD.US,D,20240130,000000,15.86,15.86,15.68,15.79,41260,0
+TBLD.US,D,20240131,000000,15.78,15.79,15.61,15.65,109014,0
+TBLD.US,D,20240201,000000,15.65,15.77,15.5,15.77,89652,0
+TBLD.US,D,20240202,000000,15.72,15.77,15.64,15.72,76397,0
+TBLD.US,D,20240205,000000,15.66,15.69,15.52,15.59,67954,0
+TBLD.US,D,20240206,000000,15.62,15.75,15.6073,15.72,86865,0
+TBLD.US,D,20240207,000000,15.72,16,15.7,15.94,114136,0
+TBLD.US,D,20240208,000000,15.94,16,15.7836,15.92,83163,0
+TBLD.US,D,20240209,000000,15.94,15.95,15.75,15.83,47319,0
+TBLD.US,D,20240212,000000,15.87,15.9999,15.8308,15.91,66115,0
+TBLD.US,D,20240213,000000,15.84,15.84,15.605,15.7,100976,0
+TBLD.US,D,20240214,000000,15.78,16.25,15.685,15.79,71276,0
+TBLD.US,D,20240215,000000,15.84,15.84,15.71,15.81,52106,0
+TBLD.US,D,20240216,000000,15.69,15.79,15.69,15.79,64323,0
+TBLD.US,D,20240220,000000,15.77,15.8646,15.7,15.79,120031,0
+TBLD.US,D,20240221,000000,15.62,15.78,15.62,15.68,82557,0
+TBLD.US,D,20240222,000000,15.78,15.95,15.755,15.92,82771,0
+TBLD.US,D,20240223,000000,15.98,15.98,15.8373,15.93,96046,0
+TBLD.US,D,20240226,000000,15.87,15.93,15.76,15.82,50010,0
+TBLD.US,D,20240227,000000,15.88,15.88,15.7601,15.84,42390,0
+TBLD.US,D,20240228,000000,15.75,15.75,15.64,15.68,59783,0
+TBLD.US,D,20240229,000000,15.65,15.9572,15.65,15.78,80747,0
+TBLD.US,D,20240301,000000,15.72,15.99,15.7,15.96,57790,0
+TBLD.US,D,20240304,000000,15.9,15.99,15.85,15.86,51019,0
+TBLD.US,D,20240305,000000,15.88,15.98,15.715,15.75,60692,0
+TBLD.US,D,20240306,000000,15.78,15.94,15.78,15.84,88556,0
+TBLD.US,D,20240307,000000,15.84,15.99,15.79,15.88,114527,0
+TBLD.US,D,20240308,000000,15.87,15.89,15.75,15.86,116584,0
+TBLD.US,D,20240311,000000,15.93,15.93,15.81,15.84,42999,0
+TBLD.US,D,20240312,000000,15.81,16.13,15.78,16.1,109655,0
+TBLD.US,D,20240313,000000,16.03,16.259,16.03,16.15,77237,0
+TBLD.US,D,20240314,000000,16.19,16.19,15.98,16.09,56631,0
+TBLD.US,D,20240315,000000,16.16,16.16,15.88,15.9,53813,0
+TBLD.US,D,20240318,000000,16.02,16.08,15.9312,15.979,35849,0
+TBLD.US,D,20240319,000000,15.93,15.99,15.85,15.92,75953,0
+TBLD.US,D,20240320,000000,16.06,16.1499,15.89,15.98,121202,0
+TBLD.US,D,20240321,000000,15.98,16.0656,15.95,16.01,62665,0
+TBLD.US,D,20240322,000000,16.04,16.04,15.89,15.9317,62229,0
+TBLD.US,D,20240325,000000,15.78,15.96,15.7617,15.88,53618,0
+TBLD.US,D,20240326,000000,15.92,16.08,15.89,16.01,109130,0
+TBLD.US,D,20240327,000000,16.14,16.19,15.98,16.14,63438,0
+TBLD.US,D,20240328,000000,16.11,16.4699,16.1,16.17,55568,0
+TBLD.US,D,20240401,000000,16.22,16.3199,16.115,16.25,47676,0
+TBLD.US,D,20240402,000000,16.13,16.23,16.05,16.21,50396,0
+TBLD.US,D,20240403,000000,16.09,16.1899,15.97,16.07,65918,0
+TBLD.US,D,20240404,000000,16.08,16.71,15.96,15.97,75901,0
+TBLD.US,D,20240405,000000,15.99,16.35,15.955,16.07,55381,0
+TBLD.US,D,20240408,000000,15.95,16.08,15.95,15.95,48604,0
+TBLD.US,D,20240409,000000,16.02,16.068,15.96,16.04,40900,0
+TBLD.US,D,20240410,000000,15.95,15.9581,15.68,15.75,72361,0
+TBLD.US,D,20240411,000000,15.81,15.86,15.69,15.82,56188,0
+TBLD.US,D,20240412,000000,15.73,15.73,15.48,15.48,64249,0
+TBLD.US,D,20240415,000000,15.54,15.574,15.43,15.43,35773,0
+TBLD.US,D,20240416,000000,15.43,15.43,15.3,15.39,69367,0
+TBLD.US,D,20240417,000000,15.5,15.5,15.29,15.32,64273,0
+TBLD.US,D,20240418,000000,15.35,15.46,15.3491,15.41,51896,0
+TBLD.US,D,20240419,000000,15.49,15.49,15.345,15.395,86836,0
+TBLD.US,D,20240422,000000,15.38,15.47,15.29,15.45,112926,0
+TBLD.US,D,20240423,000000,15.5,15.62,15.41,15.61,89536,0
+TBLD.US,D,20240424,000000,15.63,15.63,15.45,15.5001,140433,0
+TBLD.US,D,20240425,000000,15.49,15.49,15.19,15.41,62026,0
+TBLD.US,D,20240426,000000,15.41,15.5199,15.376,15.44,85650,0
+TBLD.US,D,20240429,000000,15.48,15.5029,15.36,15.43,164176,0
+TBLD.US,D,20240430,000000,15.46,15.48,15.23,15.245,224140,0
+TBLD.US,D,20240501,000000,15.34,15.4,15.19,15.29,90217,0
+TBLD.US,D,20240502,000000,15.3,15.47,15.3,15.45,186817,0
+TBLD.US,D,20240503,000000,15.5,15.72,15.5,15.7,169903,0
+TBLD.US,D,20240506,000000,15.63,15.74,15.5842,15.69,56829,0
+TBLD.US,D,20240507,000000,15.67,15.79,15.66,15.71,30986,0
+TBLD.US,D,20240508,000000,15.58,15.79,15.58,15.76,33118,0
+TBLD.US,D,20240509,000000,15.82,15.85,15.76,15.825,80249,0
+TBLD.US,D,20240510,000000,15.79,15.88,15.73,15.77,33724,0
+TBLD.US,D,20240513,000000,15.85,15.85,15.71,15.76,30173,0
+TBLD.US,D,20240514,000000,15.81,15.88,15.8001,15.83,45056,0
+TBLD.US,D,20240515,000000,15.86,16.06,15.86,16.06,82311,0
+TBLD.US,D,20240516,000000,16.06,16.1012,15.99,16.06,154181,0
+TBLD.US,D,20240517,000000,15.94,16.19,15.94,16.18,57890,0
+TBLD.US,D,20240520,000000,16.22,16.4844,16.1342,16.22,98707,0
+TBLD.US,D,20240521,000000,16.26,16.3194,15.75,15.86,476396,0
+TBLD.US,D,20240522,000000,15.86,15.95,15.85,15.93,88336,0
+TBLD.US,D,20240523,000000,15.95,16.01,15.82,15.82,67334,0
+TBLD.US,D,20240524,000000,15.86,16,15.8,15.98,48109,0
+TBLD.US,D,20240528,000000,16.01,16.05,15.89,15.9,71549,0
+TBLD.US,D,20240529,000000,15.79,15.91,15.79,15.8,96175,0
+TBLD.US,D,20240530,000000,15.79,15.9799,15.79,15.82,48870,0
+TBLD.US,D,20240531,000000,15.9,16.0399,15.8301,15.96,33958,0
+TBLD.US,D,20240603,000000,16.04,16.16,15.98,16.15,66259,0
+TBLD.US,D,20240604,000000,16.11,16.22,16.08,16.19,182933,0
+TBLD.US,D,20240605,000000,16.33,16.47,16.1987,16.39,169846,0
+TBLD.US,D,20240606,000000,16.36,16.48,16.29,16.34,61984,0
+TBLD.US,D,20240607,000000,16.34,16.4,16.22,16.22,53431,0
+TBLD.US,D,20240610,000000,16.39,16.39,16.25,16.275,35990,0
+TBLD.US,D,20240611,000000,16.35,16.35,16.0501,16.13,50303,0
+TBLD.US,D,20240612,000000,16.22,16.44,16.22,16.25,31724,0
+TBLD.US,D,20240613,000000,16.18,16.344,15.965,15.991,42148,0
+TBLD.US,D,20240614,000000,15.95,15.9799,15.83,15.964,46511,0
+TBLD.US,D,20240617,000000,15.86,16.07,15.86,16.04,42172,0
+TBLD.US,D,20240618,000000,16.01,16.221,15.93,15.93,43352,0
+TBLD.US,D,20240620,000000,15.99,16,15.87,15.91,62926,0
+TBLD.US,D,20240621,000000,16.18,16.3599,15.84,15.85,109626,0
+TBLD.US,D,20240624,000000,15.92,15.99,15.89,15.94,78434,0
+TBLD.US,D,20240625,000000,15.97,16.08,15.8962,16,122765,0
+TBLD.US,D,20240626,000000,16.02,16.08,15.85,16.05,46228,0
+TBLD.US,D,20240627,000000,16.08,16.0899,15.91,15.99,88838,0
+TBLD.US,D,20240628,000000,16.03,16.1599,15.98,16.13,45667,0
+TBLD.US,D,20240701,000000,16.08,16.28,16.0701,16.18,62059,0
+TBLD.US,D,20240702,000000,16.15,16.31,16.145,16.23,60893,0
+TBLD.US,D,20240703,000000,16.29,16.3599,16.201,16.35,46601,0
+TBLD.US,D,20240705,000000,16.36,16.51,16.325,16.46,76557,0
+TBLD.US,D,20240708,000000,16.44,16.53,16.44,16.5,80406,0
+TBLD.US,D,20240709,000000,16.48,16.6,16.48,16.55,68520,0
+TBLD.US,D,20240710,000000,16.66,16.7,16.48,16.69,53728,0
+TBLD.US,D,20240711,000000,16.58,16.86,16.53,16.61,149964,0
+TBLD.US,D,20240712,000000,16.61,16.68,16.545,16.57,45744,0
+TBLD.US,D,20240715,000000,16.54,16.7599,16.39,16.47,89117,0
+TBLD.US,D,20240716,000000,16.56,16.57,16.43,16.49,71083,0
+TBLD.US,D,20240717,000000,16.47,16.4701,16.3,16.35,44314,0
+TBLD.US,D,20240718,000000,16.49,16.5,16.32,16.37,57546,0
+TBLD.US,D,20240719,000000,16.5,16.5,16.3601,16.4,69116,0
+TBLD.US,D,20240722,000000,16.4501,16.465,16.38,16.42,77037,0
+TBLD.US,D,20240723,000000,16.34,16.38,16.28,16.33,77547,0
+TBLD.US,D,20240724,000000,16.3,16.3,16.05,16.05,78788,0
+TBLD.US,D,20240725,000000,16.1,16.21,16.05,16.14,55846,0
+TBLD.US,D,20240726,000000,16.29,16.4499,16.14,16.305,39147,0
+TBLD.US,D,20240729,000000,16.27,16.41,16.11,16.26,48319,0
+TBLD.US,D,20240730,000000,16.21,16.39,16.17,16.36,110181,0
+TBLD.US,D,20240731,000000,16.38,16.49,16.34,16.46,67299,0
+TBLD.US,D,20240801,000000,16.34,16.3999,16.25,16.32,59736,0
+TBLD.US,D,20240802,000000,16.29,16.295,16.12,16.25,56755,0
+TBLD.US,D,20240805,000000,16.04,16.16,15.91,16,81130,0
+TBLD.US,D,20240806,000000,16.14,16.27,16.08,16.23,67907,0
+TBLD.US,D,20240807,000000,16.65,16.65,16.28,16.29,72972,0
+TBLD.US,D,20240808,000000,16.26,16.7815,16.26,16.51,45623,0
+TBLD.US,D,20240809,000000,16.39,16.69,16.39,16.56,43212,0
+TBLD.US,D,20240812,000000,16.43,16.83,16.43,16.481,39961,0
+TBLD.US,D,20240813,000000,16.56,16.71,16.5,16.62,29754,0
+TBLD.US,D,20240814,000000,16.71,16.815,16.6201,16.77,45062,0
+TBLD.US,D,20240815,000000,16.806,16.88,16.63,16.64,58810,0
+TBLD.US,D,20240816,000000,16.65,16.73,16.53,16.7,89376,0
+TBLD.US,D,20240819,000000,16.8,16.86,16.602,16.86,54023,0
+TBLD.US,D,20240820,000000,16.97,17.0885,16.74,16.92,145790,0
+TBLD.US,D,20240821,000000,17.03,17.08,16.895,16.94,49329,0
+TBLD.US,D,20240822,000000,17.07,17.07,16.62,16.69,102328,0
+TBLD.US,D,20240823,000000,16.83,17.0699,16.83,16.91,42550,0
+TBLD.US,D,20240826,000000,17.04,17.06,16.86,16.95,80889,0
+TBLD.US,D,20240827,000000,17.03,17.0699,16.9,17.02,50356,0
+TBLD.US,D,20240828,000000,17.06,17.0853,16.91,17.01,53371,0
+TBLD.US,D,20240829,000000,17,17.15,16.98,17.07,36479,0
+TBLD.US,D,20240830,000000,17,17.2899,17,17.1,47561,0
+TBLD.US,D,20240903,000000,17.06,17.1999,17,17.06,58501,0
+TBLD.US,D,20240904,000000,17.1,17.38,17.1,17.28,93776,0
+TBLD.US,D,20240905,000000,17.3,17.44,17.06,17.39,78486,0
+TBLD.US,D,20240906,000000,17.44,17.44,17.25,17.3,89740,0
+TBLD.US,D,20240909,000000,17.24,17.47,17.24,17.45,129451,0
+TBLD.US,D,20240910,000000,17.31,17.38,17.2,17.28,58850,0
+TBLD.US,D,20240911,000000,17.3,17.39,17.2,17.32,71842,0
+TBLD.US,D,20240912,000000,17.5,17.5099,17.33,17.33,105364,0
+TBLD.US,D,20240913,000000,17.33,17.48,17.3,17.4,72572,0
+TBLD.US,D,20240916,000000,17.47,17.59,17.24,17.36,114574,0
+TBLD.US,D,20240917,000000,17.36,17.61,17.2401,17.49,128353,0
+TBLD.US,D,20240918,000000,17.5,17.75,17.5,17.62,82832,0
+TBLD.US,D,20240919,000000,17.65,17.7499,17.55,17.71,75644,0
+TBLD.US,D,20240920,000000,17.82,17.8899,17.58,17.58,97755,0
+TBLD.US,D,20240923,000000,17.56,17.8403,17.38,17.4,61026,0
+TBLD.US,D,20240924,000000,17.42,17.63,17.2401,17.51,106810,0
+TBLD.US,D,20240925,000000,17.55,17.88,17.5211,17.75,110833,0
+TBLD.US,D,20240926,000000,17.87,17.87,17.5,17.59,71592,0
+TBLD.US,D,20240927,000000,17.6031,17.625,17.44,17.5,79800,0
+TBLD.US,D,20240930,000000,17.59,17.87,17.4601,17.82,77754,0
+TBLD.US,D,20241001,000000,17.84,17.84,17.5588,17.67,75847,0
+TBLD.US,D,20241002,000000,17.77,17.8599,17.51,17.6,70286,0
+TBLD.US,D,20241003,000000,17.51,17.6999,17.25,17.53,86489,0
+TBLD.US,D,20241004,000000,17.67,17.8599,17.3601,17.49,52131,0
+TBLD.US,D,20241007,000000,17.5,17.8599,17.2923,17.46,32669,0
+TBLD.US,D,20241008,000000,17.56,17.56,17.385,17.44,60168,0
+TBLD.US,D,20241009,000000,17.44,17.59,17.1771,17.18,147394,0
+TBLD.US,D,20241010,000000,17.29,17.3363,17.09,17.15,135917,0
+TBLD.US,D,20241011,000000,17.04,17.5399,17.04,17.195,118742,0
+TBLD.US,D,20241014,000000,17.35,17.36,17.1601,17.23,64625,0
+TBLD.US,D,20241015,000000,17.35,17.35,17.1,17.32,76437,0
+TBLD.US,D,20241016,000000,17.43,17.5899,17.2803,17.54,41923,0
+TBLD.US,D,20241017,000000,17.62,17.62,17.13,17.26,84817,0
+TBLD.US,D,20241018,000000,17.25,17.6,17.2121,17.48,56801,0
+TBLD.US,D,20241021,000000,17.53,17.6499,17.2421,17.3757,73976,0
+TBLD.US,D,20241022,000000,17.44,17.45,17.215,17.34,58022,0
+TBLD.US,D,20241023,000000,17.31,17.45,17.13,17.26,34459,0
+TBLD.US,D,20241024,000000,17.18,17.285,17.12,17.15,42312,0
+TBLD.US,D,20241025,000000,17.15,17.35,17.09,17.135,54819,0
+TBLD.US,D,20241028,000000,17.19,17.3499,17.11,17.28,35884,0
+TBLD.US,D,20241029,000000,17.15,17.3699,17,17.09,53802,0
+TBLD.US,D,20241030,000000,17.1,17.37,17.1,17.29,49601,0
+TBLD.US,D,20241031,000000,17.29,17.4,17.1001,17.16,57533,0
+TBLD.US,D,20241101,000000,17.32,17.3899,17.1001,17.28,46477,0
+TBLD.US,D,20241104,000000,17.17,17.2999,17.0205,17.19,49968,0
+TBLD.US,D,20241105,000000,17.2,17.3055,17.04,17.29,30933,0
+TBLD.US,D,20241106,000000,16.98,17.345,16.98,17.19,39518,0
+TBLD.US,D,20241107,000000,17.0452,17.2,16.98,17.05,59036,0
+TBLD.US,D,20241108,000000,17.05,17.2099,16.92,17.08,40856,0
+TBLD.US,D,20241111,000000,17.02,17.165,16.96,17.01,57506,0
+TBLD.US,D,20241112,000000,17,17.0204,16.62,16.66,77418,0
+TBLD.US,D,20241113,000000,16.52,16.6999,16.52,16.55,62609,0
+TBLD.US,D,20241114,000000,16.7,16.7099,16.5601,16.67,40409,0
+TBLD.US,D,20241115,000000,16.47,16.64,16.47,16.56,33404,0
+TBLD.US,D,20241118,000000,16.59,16.69,16.4,16.6,144405,0
+TBLD.US,D,20241119,000000,16.55,16.7,16.4814,16.63,68975,0
+TBLD.US,D,20241120,000000,16.7,16.7,16.41,16.49,78282,0
+TBLD.US,D,20241121,000000,16.43,16.6199,16.43,16.46,85895,0
+TBLD.US,D,20241122,000000,16.47,16.57,16.4344,16.53,57584,0
+TBLD.US,D,20241125,000000,16.67,16.67,16.53,16.635,93993,0
+TBLD.US,D,20241126,000000,16.68,16.69,16.52,16.63,74459,0
+TBLD.US,D,20241127,000000,16.7,16.75,16.55,16.69,64687,0
+TBLD.US,D,20241129,000000,16.61,16.8,16.6,16.78,22231,0
+TBLD.US,D,20241202,000000,16.75,17.0499,16.731,16.78,88192,0
+TBLD.US,D,20241203,000000,16.68,16.86,16.68,16.74,109043,0
+TBLD.US,D,20241204,000000,16.75,16.8499,16.72,16.75,78705,0
+TBLD.US,D,20241205,000000,16.85,16.94,16.77,16.93,156989,0
+TBLD.US,D,20241206,000000,16.97,17.095,16.82,16.95,107572,0
+TBLD.US,D,20241209,000000,16.98,17.06,16.8,16.82,146058,0
+TBLD.US,D,20241210,000000,16.72,16.91,16.6,16.75,136536,0
+TBLD.US,D,20241211,000000,16.68,16.88,16.64,16.76,111227,0
+TBLD.US,D,20241212,000000,16.64,16.7599,16.436,16.54,89559,0
+TBLD.US,D,20241213,000000,16.53,16.8499,16.5,16.53,74702,0
+TBLD.US,D,20241216,000000,16.61,16.6299,16.4,16.515,83950,0
+TBLD.US,D,20241217,000000,16.45,16.61,16.37,16.41,96170,0
+TBLD.US,D,20241218,000000,16.39,16.53,16.06,16.09,119411,0
+TBLD.US,D,20241219,000000,16.12,16.32,15.8,16.11,230483,0
+TBLD.US,D,20241220,000000,16.25,16.35,16.08,16.215,123578,0
+TBLD.US,D,20241223,000000,16.02,16.32,16.02,16.23,102530,0
+TBLD.US,D,20241224,000000,16.21,16.49,16.21,16.37,37390,0
+TBLD.US,D,20241226,000000,16.35,16.7399,16.32,16.58,172440,0
+TBLD.US,D,20241227,000000,16.55,16.73,16.42,16.5,187542,0
+TBLD.US,D,20241230,000000,16.5,16.5303,16.2731,16.39,123931,0
+TBLD.US,D,20241231,000000,16.3,16.5399,16.2,16.28,172383,0
+TBLD.US,D,20250102,000000,16.39,16.4399,16.22,16.26,59793,0
+TBLD.US,D,20250103,000000,16.36,16.44,16.2847,16.38,65220,0
+TBLD.US,D,20250106,000000,16.32,16.48,16.31,16.38,87138,0
+TBLD.US,D,20250107,000000,16.36,16.4189,16.28,16.3,82819,0
+TBLD.US,D,20250108,000000,16.34,16.445,16.21,16.41,79486,0
+TBLD.US,D,20250110,000000,16.5,16.5,16.19,16.21,56770,0
+TBLD.US,D,20250113,000000,16.23,16.4299,16.1915,16.28,63930,0
+TBLD.US,D,20250114,000000,16.38,16.42,16.26,16.37,41318,0
+TBLD.US,D,20250115,000000,16.37,16.64,16.3,16.53,58845,0
+TBLD.US,D,20250116,000000,16.5,16.71,16.48,16.7,40278,0
+TBLD.US,D,20250117,000000,16.81,16.81,16.67,16.78,73364,0
+TBLD.US,D,20250121,000000,17.17,17.17,16.7801,17,89440,0
+TBLD.US,D,20250122,000000,17.1,17.1,16.9,16.93,74913,0
+TBLD.US,D,20250123,000000,16.95,17.03,16.86,16.97,74810,0
+TBLD.US,D,20250124,000000,17.1,17.1,16.86,16.88,65050,0
+TBLD.US,D,20250127,000000,16.78,16.9249,16.41,16.88,86737,0
+TBLD.US,D,20250128,000000,16.87,16.95,16.78,16.9,61230,0
+TBLD.US,D,20250129,000000,16.86,17.0499,16.82,16.95,66733,0
+TBLD.US,D,20250130,000000,16.85,17.1,16.8,17.02,99402,0
+TBLD.US,D,20250131,000000,16.96,17.09,16.91,17.065,94839,0
+TBLD.US,D,20250203,000000,16.63,17.0683,16.63,16.92,59476,0
+TBLD.US,D,20250204,000000,16.82,17.0999,16.82,17.06,56540,0
+TBLD.US,D,20250205,000000,17.06,17.19,16.99,17.15,61782,0
+TBLD.US,D,20250206,000000,17.27,17.305,17.15,17.27,55962,0
+TBLD.US,D,20250207,000000,17.25,17.33,17.185,17.27,75145,0
+TBLD.US,D,20250210,000000,17.39,17.39,17.2001,17.27,29828,0
+TBLD.US,D,20250211,000000,17.21,17.28,17.18,17.21,33497,0
+TBLD.US,D,20250212,000000,17.2,17.27,17.08,17.23,49155,0
+TBLD.US,D,20250213,000000,17.22,17.34,17.1001,17.34,46525,0
+TBLD.US,D,20250214,000000,17.38,17.4499,17.25,17.42,40792,0
+TBLD.US,D,20250218,000000,17.5,17.52,17.32,17.45,38756,0
+TBLD.US,D,20250219,000000,17.32,17.44,17.25,17.41,63860,0
+TBLD.US,D,20250220,000000,17.47,17.53,17.3401,17.53,61676,0
+TBLD.US,D,20250221,000000,17.38,17.64,17.27,17.44,140378,0
+TBLD.US,D,20250224,000000,17.45,17.5899,17.26,17.29,107156,0
+TBLD.US,D,20250225,000000,17.3,17.43,17.28,17.355,83111,0
+TBLD.US,D,20250226,000000,17.36,17.62,17.35,17.48,46101,0
+TBLD.US,D,20250227,000000,17.57,17.57,17.4,17.405,60106,0
+TBLD.US,D,20250228,000000,17.49,17.585,17.42,17.5,82079,0
+TBLD.US,D,20250303,000000,17.41,17.74,17.41,17.63,64931,0
+TBLD.US,D,20250304,000000,17.61,17.7189,17.3,17.595,72138,0
+TBLD.US,D,20250305,000000,17.66,17.89,17.6488,17.855,85075,0
+TBLD.US,D,20250306,000000,17.76,17.88,17.71,17.725,73856,0
+TBLD.US,D,20250307,000000,17.725,17.8499,17.5205,17.61,104427,0
+TBLD.US,D,20250310,000000,17.46,17.8265,17.46,17.52,56178,0
+TBLD.US,D,20250311,000000,17.67,17.71,17.52,17.525,41880,0
+TBLD.US,D,20250312,000000,17.68,17.76,17.5001,17.67,65631,0
+TBLD.US,D,20250313,000000,17.52,17.8268,17.51,17.53,47476,0
+TBLD.US,D,20250314,000000,17.55,17.73,17.5,17.56,47646,0
+TBLD.US,D,20250317,000000,17.61,17.7678,17.4525,17.56,75699,0
+TBLD.US,D,20250318,000000,17.55,17.71,17.48,17.67,40583,0
+TBLD.US,D,20250319,000000,17.74,17.8289,17.6,17.82,100852,0
+TBLD.US,D,20250320,000000,17.8,17.85,17.7083,17.82,92856,0
+TBLD.US,D,20250321,000000,17.8,17.88,17.7301,17.78,41333,0
+TBLD.US,D,20250324,000000,17.87,17.8799,17.72,17.7701,80193,0
+TBLD.US,D,20250325,000000,17.83,17.88,17.7501,17.82,46843,0
+TBLD.US,D,20250326,000000,17.87,17.87,17.7201,17.77,29650,0
+TBLD.US,D,20250327,000000,17.8,17.88,17.72,17.7305,60789,0
+TBLD.US,D,20250328,000000,17.78,17.79,17.71,17.74,65859,0
+TBLD.US,D,20250331,000000,17.7,17.94,17.659,17.94,96682,0
+TBLD.US,D,20250401,000000,18.03,18.03,17.72,17.84,94734,0
+TBLD.US,D,20250402,000000,17.86,17.87,17.73,17.79,58334,0
+TBLD.US,D,20250403,000000,17.67,17.7499,17.61,17.61,67085,0
+TBLD.US,D,20250404,000000,17.87,17.87,16.63,16.71,120598,0
+TBLD.US,D,20250407,000000,16.41,16.73,15.9422,16.71,167102,0
+TBLD.US,D,20250408,000000,16.93,17.33,16.525,16.64,95523,0
+TBLD.US,D,20250409,000000,16.68,17.2599,16.31,17.09,155092,0
+TBLD.US,D,20250410,000000,17.15,17.7697,16.75,17.03,87999,0
+TBLD.US,D,20250411,000000,17.01,17.5999,16.7801,16.94,59747,0
+TBLD.US,D,20250414,000000,16.98,17.33,16.87,17.32,52208,0
+TBLD.US,D,20250415,000000,17.19,17.6,17.1101,17.4,58345,0
+TBLD.US,D,20250416,000000,17.57,17.57,17.15,17.29,39528,0
+TBLD.US,D,20250417,000000,17.49,17.5466,17.0901,17.5,35805,0
+TBLD.US,D,20250421,000000,17.6,17.7499,17.0544,17.28,59223,0
+TBLD.US,D,20250422,000000,17.45,17.57,17.375,17.53,59157,0
+TBLD.US,D,20250423,000000,17.55,17.97,17.4151,17.52,55475,0
+TBLD.US,D,20250424,000000,17.51,17.9599,17.41,17.78,47314,0
+TBLD.US,D,20250425,000000,17.99,17.99,17.6501,17.81,54261,0
+TBLD.US,D,20250428,000000,17.86,17.9799,17.6501,17.85,71838,0
+TBLD.US,D,20250429,000000,17.8345,17.9999,17.76,17.87,69045,0
+TBLD.US,D,20250430,000000,17.86,18.0488,17.77,17.96,103540,0
+TBLD.US,D,20250501,000000,18,18.15,18,18.138,106754,0
+TBLD.US,D,20250502,000000,18.12,18.55,17.9845,18.35,147855,0
+TBLD.US,D,20250505,000000,18.3,18.42,18.075,18.2,126247,0
+TBLD.US,D,20250506,000000,18.25,18.64,18.0235,18.2,102067,0
+TBLD.US,D,20250507,000000,18.38,18.3899,18.0401,18.24,41647,0
+TBLD.US,D,20250508,000000,18.33,18.43,18.1,18.19,60831,0
+TBLD.US,D,20250509,000000,18.31,18.31,18.01,18.17,50617,0
+TBLD.US,D,20250512,000000,18.35,18.35,18.04,18.14,91837,0
+TBLD.US,D,20250513,000000,18.23,18.33,18.0001,18.13,79436,0
+TBLD.US,D,20250514,000000,18.17,18.4,18.161,18.27,72068,0
+TBLD.US,D,20250515,000000,18.42,18.55,18.23,18.27,68641,0
+TBLD.US,D,20250516,000000,18.37,18.4779,18.235,18.305,60376,0
+TBLD.US,D,20250519,000000,18.4,18.41,18.15,18.25,104088,0
+TBLD.US,D,20250520,000000,18.54,18.54,18.0708,18.14,215086,0
+TBLD.US,D,20250521,000000,18.23,18.43,18.02,18.125,150762,0
+TBLD.US,D,20250522,000000,18.31,18.42,18.16,18.28,69859,0
+TBLD.US,D,20250523,000000,18.3,18.39,18.06,18.38,75502,0
+TBLD.US,D,20250527,000000,18.46,18.46,18.25,18.44,82308,0
+TBLD.US,D,20250528,000000,18.47,18.47,18.28,18.38,51069,0
+TBLD.US,D,20250529,000000,18.29,18.49,18.29,18.48,70459,0
+TBLD.US,D,20250530,000000,18.5,18.58,18.35,18.53,91441,0
+TBLD.US,D,20250602,000000,18.56,18.84,18.5,18.68,110838,0
+TBLD.US,D,20250603,000000,18.84,18.84,18.6138,18.66,64973,0
+TBLD.US,D,20250604,000000,18.71,18.9299,18.61,18.83,78117,0
+TBLD.US,D,20250605,000000,18.82,18.9799,18.67,18.72,88892,0
+TBLD.US,D,20250606,000000,18.82,18.91,18.6201,18.86,78468,0
+TBLD.US,D,20250609,000000,18.89,18.89,18.6005,18.79,46672,0
+TBLD.US,D,20250610,000000,18.89,18.89,18.67,18.79,75510,0
+TBLD.US,D,20250611,000000,18.78,18.8999,18.68,18.81,65231,0
+TBLD.US,D,20250612,000000,18.76,18.812,18.65,18.75,82994,0
+TBLD.US,D,20250613,000000,18.82,18.9699,18.6101,18.77,60677,0
+TBLD.US,D,20250616,000000,18.8,18.9979,18.7501,18.93,41419,0
+TBLD.US,D,20250617,000000,18.85,18.92,18.64,18.72,75246,0
+TBLD.US,D,20250618,000000,18.82,18.89,18.73,18.81,58331,0
+TBLD.US,D,20250620,000000,18.88,18.9116,18.6401,18.79,88024,0
+TBLD.US,D,20250623,000000,18.86,18.98,18.75,18.97,73339,0
+TBLD.US,D,20250624,000000,19.12,19.12,18.8301,18.99,90024,0
+TBLD.US,D,20250625,000000,18.99,19.1199,18.9,19.11,79482,0
+TBLD.US,D,20250626,000000,19.1,19.41,19.0645,19.28,86782,0
+TBLD.US,D,20250627,000000,19.1,19.49,19.1,19.46,65382,0
+TBLD.US,D,20250630,000000,19.46,19.81,19.3509,19.62,75530,0
+TBLD.US,D,20250701,000000,19.15,19.82,19.097,19.77,104580,0
+TBLD.US,D,20250702,000000,19.68,19.97,19.425,19.87,103761,0
+TBLD.US,D,20250703,000000,19.92,19.96,19.7816,19.83,43846,0
+TBLD.US,D,20250707,000000,19.56,19.72,19.5001,19.59,78609,0
+TBLD.US,D,20250708,000000,19.75,19.7899,19.5,19.74,54581,0
+TBLD.US,D,20250709,000000,19.9,19.9,19.15,19.28,150686,0
+TBLD.US,D,20250710,000000,19.24,19.3999,19.21,19.35,77410,0
+TBLD.US,D,20250711,000000,18.79,19.4,18.7701,19.19,93635,0
+TBLD.US,D,20250714,000000,19.38,19.795,19.285,19.73,90538,0
+TBLD.US,D,20250715,000000,19.76,19.7699,19.4001,19.59,65721,0
+TBLD.US,D,20250716,000000,19.79,19.89,19.5201,19.845,131018,0
+TBLD.US,D,20250717,000000,19.74,20.55,19.72,20.37,273541,0
+TBLD.US,D,20250718,000000,20.5,20.5,19.38,19.38,217401,0
+TBLD.US,D,20250721,000000,19.54,19.96,19.54,19.6,120685,0
+TBLD.US,D,20250722,000000,19.73,19.9173,19.43,19.64,84071,0
+TBLD.US,D,20250723,000000,19.8,19.8,19.57,19.69,82816,0
+TBLD.US,D,20250724,000000,19.75,19.75,19.35,19.47,105006,0
+TBLD.US,D,20250725,000000,19.42,19.7066,19.3501,19.44,87039,0
+TBLD.US,D,20250728,000000,19.47,19.67,19.21,19.58,114479,0
+TBLD.US,D,20250729,000000,19.64,19.7,19.22,19.44,92417,0
+TBLD.US,D,20250730,000000,19.41,19.7,19.2001,19.555,120617,0
+TBLD.US,D,20250731,000000,19.63,19.6499,19.24,19.49,114358,0
+TBLD.US,D,20250801,000000,19.3,19.6499,19.04,19.465,59926,0
+TBLD.US,D,20250804,000000,19.43,19.65,19.43,19.58,85088,0
+TBLD.US,D,20250805,000000,19.64,19.69,19.3539,19.69,108508,0
+TBLD.US,D,20250806,000000,20,20.39,19.78,20.015,264712,0
+TBLD.US,D,20250807,000000,20.01,20.23,19.67,19.8473,143136,0
+TBLD.US,D,20250808,000000,19.99,20.1,19.8307,19.87,61265,0
+TBLD.US,D,20250811,000000,19.94,19.9703,19.63,19.67,65553,0
+TBLD.US,D,20250812,000000,20,20,19.745,19.99,70699,0
+TBLD.US,D,20250813,000000,20,20.0599,19.88,19.93,82932,0
+TBLD.US,D,20250814,000000,20,20.085,19.8885,19.99,68349,0
+TBLD.US,D,20250815,000000,20.01,20.09,19.8801,20.06,62176,0
+TBLD.US,D,20250818,000000,20.08,20.08,19.7,19.9,75808,0
+TBLD.US,D,20250819,000000,20,20.0789,19.7801,20.04,112706,0
+TBLD.US,D,20250820,000000,20.1,20.1,19.8401,20.04,120535,0
+TBLD.US,D,20250821,000000,19.68,20.0699,19.68,19.88,63321,0
+TBLD.US,D,20250822,000000,20.02,20.08,19.94,19.95,58271,0
+TBLD.US,D,20250825,000000,20.07,20.08,19.78,19.89,71054,0
+TBLD.US,D,20250826,000000,19.88,20,19.84,19.91,54025,0
+TBLD.US,D,20250827,000000,19.91,20.08,19.82,19.94,58000,0
+TBLD.US,D,20250828,000000,20.06,20.08,19.67,19.99,103195,0
+TBLD.US,D,20250829,000000,20.07,20.08,19.8,20.015,68288,0
+TBLD.US,D,20250902,000000,19.83,20.0799,19.6301,19.85,67730,0
+TBLD.US,D,20250903,000000,19.97,19.97,19.6901,19.805,67235,0
+TBLD.US,D,20250904,000000,19.74,20,19.74,19.92,60230,0
+TBLD.US,D,20250905,000000,20.02,20.02,19.8055,20,66183,0
+TBLD.US,D,20250908,000000,20.02,20.02,19.86,19.895,75363,0
+TBLD.US,D,20250909,000000,20.01,20.01,19.89,19.91,69111,0
+TBLD.US,D,20250910,000000,20.02,20.02,19.922,19.97,47552,0
+TBLD.US,D,20250911,000000,19.96,20.33,19.95,20.28,186441,0
+TBLD.US,D,20250912,000000,20.08,20.375,19.8555,20.24,73033,0
+TBLD.US,D,20250915,000000,20.41,20.45,20.1872,20.35,83068,0
+TBLD.US,D,20250916,000000,20.35,20.35,19.86,20.32,78044,0
+TBLD.US,D,20250917,000000,20.35,20.35,19.918,19.929,138453,0
+TBLD.US,D,20250918,000000,20.15,20.25,19.8,19.89,134604,0
+TBLD.US,D,20250919,000000,20.02,20.2499,19.8,20.02,83829,0
+TBLD.US,D,20250922,000000,20.04,20.2199,19.7801,20.05,50965,0
+TBLD.US,D,20250923,000000,20.12,20.1999,19.8605,19.96,64044,0
+TBLD.US,D,20250924,000000,20,20.25,19.74,19.9,60415,0
+TBLD.US,D,20250925,000000,19.99,20.25,19.7301,19.9,70657,0
+TBLD.US,D,20250926,000000,19.95,19.95,19.75,19.76,32285,0
+TBLD.US,D,20250929,000000,19.89,19.8999,19.792,19.87,50127,0
+TBLD.US,D,20250930,000000,19.9,19.9,19.7018,19.89,83291,0
+TBLD.US,D,20251001,000000,19.89,19.97,19.81,19.96,60368,0
+TBLD.US,D,20251002,000000,20.01,20.17,19.85,20.05,52144,0
+TBLD.US,D,20251003,000000,20.12,20.2099,19.91,20.19,82778,0
+TBLD.US,D,20251006,000000,20.06,20.2799,20,20.14,84426,0
+TBLD.US,D,20251007,000000,20.27,20.29,20.0501,20.23,95457,0
+TBLD.US,D,20251008,000000,20.25,20.25,20,20.25,53709,0
+TBLD.US,D,20251009,000000,20.35,20.35,20.07,20.242,75297,0
+TBLD.US,D,20251010,000000,20.35,20.35,20.1001,20.18,39444,0
+TBLD.US,D,20251013,000000,20.06,20.35,20.0001,20.31,47068,0
+TBLD.US,D,20251014,000000,20.05,20.54,19.8101,20.32,95062,0
+TBLD.US,D,20251015,000000,20.32,20.43,20.0801,20.25,46101,0
+TBLD.US,D,20251016,000000,20.25,20.3499,19.9101,20.16,56233,0
+TBLD.US,D,20251017,000000,20.12,20.2,19.8411,20.2,43893,0
+TBLD.US,D,20251020,000000,20.29,20.3281,19.9523,20.18,70824,0
+TBLD.US,D,20251021,000000,20.35,20.35,20.09,20.155,97496,0
+TBLD.US,D,20251022,000000,20.18,20.18,19.9001,20.02,55277,0
+TBLD.US,D,20251023,000000,20.13,20.13,19.9001,20.04,43613,0
+TBLD.US,D,20251024,000000,20.12,20.12,19.91,19.92,54290,0
+TBLD.US,D,20251027,000000,19.95,20.0499,19.87,19.91,76690,0
+TBLD.US,D,20251028,000000,20.02,20.15,19.82,20.05,38090,0
+TBLD.US,D,20251029,000000,20.1,20.1,19.848,19.98,40325,0
+TBLD.US,D,20251030,000000,19.95,20.1,19.85,20.1,53754,0
+TBLD.US,D,20251031,000000,20.1,20.2399,19.96,20.2179,49574,0
+TBLD.US,D,20251103,000000,20.25,20.39,20.05,20.35,67395,0
+TBLD.US,D,20251104,000000,20.33,20.33,20.1,20.2,23495,0
+TBLD.US,D,20251105,000000,20.29,20.39,20.06,20.35,47819,0
+TBLD.US,D,20251106,000000,20.35,20.35,20.16,20.22,28406,0
+TBLD.US,D,20251107,000000,20.31,20.3499,20.141986,20.2,36586,0
+TBLD.US,D,20251110,000000,20.34,20.35,20.1,20.35,25066,0
+TBLD.US,D,20251111,000000,20.35,20.54,20.053,20.54,43557,0
+TBLD.US,D,20251112,000000,20.28,20.5,20.23,20.43,63955,0
+TBLD.US,D,20251113,000000,20.73,20.73,20.0201,20.2,54203,0
+TBLD.US,D,20251114,000000,20.21,20.28,20.02,20.18,25826,0
+TBLD.US,D,20251117,000000,19.99,20.35,19.82,19.92,141139,0
+TBLD.US,D,20251118,000000,20.03,20.03,19.6574,19.72,98560,0
+TBLD.US,D,20251119,000000,19.75,19.75,19.651,19.75,69782,0
+TBLD.US,D,20251120,000000,19.79,19.79,19.51,19.59,71932,0
+TBLD.US,D,20251121,000000,19.63,19.7499,19.62,19.71,39392,0
+TBLD.US,D,20251124,000000,19.64,19.75,19.63,19.71,53425,0
+TBLD.US,D,20251125,000000,19.66,19.75,19.66,19.75,75639,0
+TBLD.US,D,20251126,000000,19.75,19.76,19.705,19.745,125881,0
+TBLD.US,D,20251128,000000,19.87,19.87,19.68,19.74,68318,0
+TBLD.US,D,20251201,000000,19.75,19.75,19.68,19.75,55184,0
+TBLD.US,D,20251202,000000,19.75,19.75,19.69,19.72,73940,0
+TBLD.US,D,20251203,000000,19.75,19.76,19.71,19.75,109370,0
+TBLD.US,D,20251204,000000,19.75,19.91,19.74,19.89,83646,0
+TBLD.US,D,20251205,000000,19.89,19.93,19.81,19.86,64857,0
+TBLD.US,D,20251208,000000,19.95,19.95,19.76,19.85,81974,0
+TBLD.US,D,20251209,000000,19.94,19.94,19.69,19.81,53451,0
+TBLD.US,D,20251210,000000,19.93,19.935,19.7601,19.92,61265,0
+TBLD.US,D,20251211,000000,19.78,19.955,19.78,19.83,71128,0
+TBLD.US,D,20251212,000000,19.88,19.95,19.75,19.76,50862,0
+TBLD.US,D,20251215,000000,19.85,19.8799,19.72,19.76,101407,0
+TBLD.US,D,20251216,000000,19.86,19.9128,19.56,19.57,97317,0
+TBLD.US,D,20251217,000000,19.49,19.6612,19.48,19.54,92719,0
+TBLD.US,D,20251218,000000,19.79,19.96,19.58,19.67,80487,0
+TBLD.US,D,20251219,000000,19.88,19.94,19.715,19.84,97608,0
+TBLD.US,D,20251222,000000,19.75,19.85,19.65,19.82,127675,0
+TBLD.US,D,20251223,000000,19.8,20,19.7101,19.82,127601,0
+TBLD.US,D,20251224,000000,19.89,19.9899,19.84,19.885,28222,0
+TBLD.US,D,20251226,000000,20,20,19.9,19.97,42348,0
+TBLD.US,D,20251229,000000,20.07,20.07,19.88,20,46869,0
+TBLD.US,D,20251230,000000,21,21,20.0001,20.11,118226,0
+TBLD.US,D,20251231,000000,20.25,20.25,19.8301,20.1,60746,0
+TBLD.US,D,20260102,000000,20.1,20.19,20.04,20.18,37024,0
+TBLD.US,D,20260105,000000,20.33,20.33,20.1,20.18,56849,0
+TBLD.US,D,20260106,000000,20.18,20.29,20.1,20.235,87336,0
+TBLD.US,D,20260107,000000,20.39,20.39,20.206,20.24,77828,0
+TBLD.US,D,20260108,000000,20.3,20.41,20.12,20.24,35785,0
+TBLD.US,D,20260109,000000,20.41,20.41,20.235,20.305,55924,0
+TBLD.US,D,20260112,000000,20.52,20.8,20.17,20.47,74653,0
+TBLD.US,D,20260113,000000,20.5,20.5899,20.41,20.44,74814,0
+TBLD.US,D,20260114,000000,20.5,20.52,20.41,20.52,72827,0
+TBLD.US,D,20260115,000000,20.55,20.59,20.48,20.59,52628,0
+TBLD.US,D,20260116,000000,20.59,20.67,20.4861,20.63,78596,0
+TBLD.US,D,20260120,000000,20.59,20.6299,20.45,20.48,87493,0
+TBLD.US,D,20260121,000000,20.55,20.67,20.4101,20.53,33157,0
+TBLD.US,D,20260122,000000,20.75,20.75,20.5,20.59,61107,0
+TBLD.US,D,20260123,000000,20.57,20.77,20.54,20.75,67033,0
+TBLD.US,D,20260126,000000,20.89,20.99,20.82,20.89,111622,0
+TBLD.US,D,20260127,000000,21,21.12,20.94,21.07,98957,0
+TBLD.US,D,20260128,000000,21.26,21.2649,21.04,21.05,75720,0
+TBLD.US,D,20260129,000000,21.45,21.45,20.7369,21.18,66270,0
+TBLD.US,D,20260130,000000,21.11,21.29,21.1,21.19,66318,0
+TBLD.US,D,20260202,000000,21.17,21.27,21.13,21.24,52164,0
+TBLD.US,D,20260203,000000,21.19,21.24,21,21.16,70138,0
+TBLD.US,D,20260204,000000,21.09,21.4,21.02,21.36,115325,0
+TBLD.US,D,20260205,000000,21.4,21.59,21.3,21.37,111240,0
+TBLD.US,D,20260206,000000,21.37,21.84,21.37,21.83,62528,0
+TBLD.US,D,20260209,000000,22,22.05,21.5233,21.65,105929,0
+TBLD.US,D,20260210,000000,20.75,21.95,20.75,21.88,42327,0
+TBLD.US,D,20260211,000000,21.99,22,21.8,22,71868,0
+TBLD.US,D,20260212,000000,22.08,22.08,21.82,21.98,72295,0
+TBLD.US,D,20260213,000000,21.93,22.1,21.9,22.08,46939,0
+TBLD.US,D,20260217,000000,22.19,22.23,22.01,22.23,57288,0
+TBLD.US,D,20260218,000000,22.11,22.895,22.11,22.55,78627,0
diff --git a/daily/us/nasdaq stocks/2/tbph.us.txt b/daily/us/nasdaq stocks/2/tbph.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d05dd66192a9049aa48bb3672191b1c9aee54015
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tbph.us.txt	
@@ -0,0 +1,2944 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TBPH.US,D,20140606,000000,25.64,26.48,24.5,26.48,601032,0
+TBPH.US,D,20140609,000000,26.39,26.92,24.63,26.5,695720,0
+TBPH.US,D,20140610,000000,25.42,27.49,25.2,26.63,954100,0
+TBPH.US,D,20140611,000000,27.2,28.2,26.761,27.99,655082,0
+TBPH.US,D,20140612,000000,27.69,28.48,27.45,28,441524,0
+TBPH.US,D,20140613,000000,27.65,28.44,27.22,28.4,612034,0
+TBPH.US,D,20140616,000000,28.49,33.43,28.46,32.9,884043,0
+TBPH.US,D,20140617,000000,32.5,33.25,31.7,32.8,344025,0
+TBPH.US,D,20140618,000000,32.55,32.55,29.92,30.66,354985,0
+TBPH.US,D,20140619,000000,29.91,32.64,29.75,32.18,363283,0
+TBPH.US,D,20140620,000000,32.42,35,31.73,34.39,1296125,0
+TBPH.US,D,20140623,000000,33.16,35.24,33.16,34.87,401742,0
+TBPH.US,D,20140624,000000,34.55,35.675,34.06,34.37,326133,0
+TBPH.US,D,20140625,000000,33.94,34.33,33.51,33.97,548625,0
+TBPH.US,D,20140626,000000,34.17,34.8,33.5,33.96,288324,0
+TBPH.US,D,20140627,000000,33.66,34.25,33.66,33.93,2841675,0
+TBPH.US,D,20140630,000000,34.18,35,31.02,31.88,288657,0
+TBPH.US,D,20140701,000000,31.7,34.07,31.7,33.85,297659,0
+TBPH.US,D,20140702,000000,33.56,34.05,33.17,33.84,142200,0
+TBPH.US,D,20140703,000000,33.56,34.01,32.74,33.99,109760,0
+TBPH.US,D,20140707,000000,33.99,34,33.19,33.69,187286,0
+TBPH.US,D,20140708,000000,33.99,33.99,32.41,32.66,170597,0
+TBPH.US,D,20140709,000000,32.65,32.79,32.297,32.56,306063,0
+TBPH.US,D,20140710,000000,32.15,32.5,30.25,30.36,278002,0
+TBPH.US,D,20140711,000000,30.2,32.47,29.76,30.01,470680,0
+TBPH.US,D,20140714,000000,30.35,31.04,29.55,30.8,324934,0
+TBPH.US,D,20140715,000000,31.73,31.98,30,31.97,142423,0
+TBPH.US,D,20140716,000000,31.28,32.72,30.87,32.01,151359,0
+TBPH.US,D,20140717,000000,31.77,32.28,31.47,31.85,392433,0
+TBPH.US,D,20140718,000000,31.69,32.9,31.69,32.09,247139,0
+TBPH.US,D,20140721,000000,32,32.64,31.648,32.13,116806,0
+TBPH.US,D,20140722,000000,31.94,32.98,31.94,32.38,389968,0
+TBPH.US,D,20140723,000000,32.25,32.56,31.77,31.97,139761,0
+TBPH.US,D,20140724,000000,31.93,32.14,31.67,31.89,193300,0
+TBPH.US,D,20140725,000000,31.58,31.99,31.18,31.61,146491,0
+TBPH.US,D,20140728,000000,31.54,31.61,30.59,30.68,105531,0
+TBPH.US,D,20140729,000000,30.56,30.95,29.76,29.76,111650,0
+TBPH.US,D,20140730,000000,29.94,30.2,29.59,29.69,82945,0
+TBPH.US,D,20140731,000000,29.43,30.06,27.95,28.03,83221,0
+TBPH.US,D,20140801,000000,28.25,29.3,28.13,28.95,142180,0
+TBPH.US,D,20140804,000000,29,29.47,28.62,28.89,78141,0
+TBPH.US,D,20140805,000000,28.68,30.38,28.68,29.86,60540,0
+TBPH.US,D,20140806,000000,29.51,30.02,29.39,29.48,71826,0
+TBPH.US,D,20140807,000000,29.66,29.95,29.24,29.44,68257,0
+TBPH.US,D,20140808,000000,29.4,30,28.98,29.79,85703,0
+TBPH.US,D,20140811,000000,29.97,30,28.5,28.71,83169,0
+TBPH.US,D,20140812,000000,28.51,29.48,28.04,28.91,43838,0
+TBPH.US,D,20140813,000000,29.1,29.98,28.92,29.65,42633,0
+TBPH.US,D,20140814,000000,28.43,30,26.95,27.89,341073,0
+TBPH.US,D,20140815,000000,29.57,29.57,26.9,27.44,171641,0
+TBPH.US,D,20140818,000000,27.16,28.55,26.86,27.75,206415,0
+TBPH.US,D,20140819,000000,27.62,27.75,26.1,26.86,118550,0
+TBPH.US,D,20140820,000000,26.85,27.71,26.52,26.98,124313,0
+TBPH.US,D,20140821,000000,26.83,28.29,26.22,27.85,102139,0
+TBPH.US,D,20140822,000000,27.98,28.55,27.38,28.35,129516,0
+TBPH.US,D,20140825,000000,28.56,28.98,28.36,28.87,73887,0
+TBPH.US,D,20140826,000000,28.95,30.03,28.94,29.35,198752,0
+TBPH.US,D,20140827,000000,29.52,30.01,29.06,29.18,182671,0
+TBPH.US,D,20140828,000000,29.02,29.99,28.25,28.64,95000,0
+TBPH.US,D,20140829,000000,28.82,29.5,28.26,29.365,135067,0
+TBPH.US,D,20140902,000000,29.52,29.99,28.84,29.05,69185,0
+TBPH.US,D,20140903,000000,29.19,29.19,28.11,28.56,150889,0
+TBPH.US,D,20140904,000000,28.54,29.125,27.56,27.72,148746,0
+TBPH.US,D,20140905,000000,27.55,28.23,26.73,28.02,111678,0
+TBPH.US,D,20140908,000000,27.93,29.27,27.93,28.75,294813,0
+TBPH.US,D,20140909,000000,29.5,29.8,27.92,28.4,329029,0
+TBPH.US,D,20140910,000000,28.36,29.89,27.92,28,349694,0
+TBPH.US,D,20140911,000000,27.8,28.689,27.76,28,348587,0
+TBPH.US,D,20140912,000000,28,28.42,26.55,27,275696,0
+TBPH.US,D,20140915,000000,28.79,28.79,25.62,26.38,200852,0
+TBPH.US,D,20140916,000000,26.28,26.995,25.39,26.33,269708,0
+TBPH.US,D,20140917,000000,26.25,26.74,26.1,26.18,285657,0
+TBPH.US,D,20140918,000000,26.87,26.87,26.15,26.55,150356,0
+TBPH.US,D,20140919,000000,26.66,26.89,25.54,26.33,1319115,0
+TBPH.US,D,20140922,000000,26.12,26.27,25.63,25.87,90932,0
+TBPH.US,D,20140923,000000,25.63,26.44,25.16,25.22,92055,0
+TBPH.US,D,20140924,000000,25.26,25.46,25,25.29,95245,0
+TBPH.US,D,20140925,000000,25.13,26.04,24.44,24.48,81403,0
+TBPH.US,D,20140926,000000,24.57,25.03,23.87,24.17,125515,0
+TBPH.US,D,20140929,000000,23.82,24.26,23.325,23.41,128785,0
+TBPH.US,D,20140930,000000,23.41,23.9,23.01,23.05,126247,0
+TBPH.US,D,20141001,000000,23,23.21,22.02,22.52,174852,0
+TBPH.US,D,20141002,000000,22.46,23.58,22.364,22.91,162027,0
+TBPH.US,D,20141003,000000,23.82,24.06,22.86,23.19,77182,0
+TBPH.US,D,20141006,000000,23.74,23.86,22.75,23.115,78342,0
+TBPH.US,D,20141007,000000,22.94,23.07,21.98,22.01,70521,0
+TBPH.US,D,20141008,000000,21.95,22.51,21.56,22,138925,0
+TBPH.US,D,20141009,000000,21.97,21.983,20.62,20.67,178624,0
+TBPH.US,D,20141010,000000,20.58,21.6,20.13,20.5,98686,0
+TBPH.US,D,20141013,000000,20.52,21.45,20.28,20.44,87133,0
+TBPH.US,D,20141014,000000,20.81,21.27,20.18,20.51,158636,0
+TBPH.US,D,20141015,000000,20.13,20.77,19.15,20.67,166987,0
+TBPH.US,D,20141016,000000,20.25,20.87,19.641,20.49,110855,0
+TBPH.US,D,20141017,000000,20.99,21.05,20.14,20.17,92469,0
+TBPH.US,D,20141020,000000,19.99,20.83,19.86,20.72,66070,0
+TBPH.US,D,20141021,000000,20.75,21.18,20.45,20.67,64156,0
+TBPH.US,D,20141022,000000,20.67,20.75,20.33,20.42,89663,0
+TBPH.US,D,20141023,000000,20.65,21.75,20.22,20.39,91092,0
+TBPH.US,D,20141024,000000,20.45,20.79,19.76,19.81,128436,0
+TBPH.US,D,20141027,000000,19.6,20.24,19.6,19.94,127767,0
+TBPH.US,D,20141028,000000,20.01,20.17,19.76,20.04,138166,0
+TBPH.US,D,20141029,000000,20.08,20.13,19.15,19.21,98494,0
+TBPH.US,D,20141030,000000,19.07,19.41,18.61,18.73,272587,0
+TBPH.US,D,20141031,000000,19.26,19.26,17.97,18.3,220716,0
+TBPH.US,D,20141103,000000,18.27,18.74,17.85,18.12,101461,0
+TBPH.US,D,20141104,000000,19,19.12,17.7,17.82,209559,0
+TBPH.US,D,20141105,000000,17.93,18.26,17.48,17.69,84095,0
+TBPH.US,D,20141106,000000,17.65,18.01,16.89,17.44,566767,0
+TBPH.US,D,20141107,000000,17.43,17.49,15.67,17.07,281512,0
+TBPH.US,D,20141110,000000,17.01,18.34,16.81,18.32,148723,0
+TBPH.US,D,20141111,000000,18.36,18.74,17.85,17.96,346917,0
+TBPH.US,D,20141112,000000,18.51,18.51,17.57,17.8,120844,0
+TBPH.US,D,20141113,000000,17.9,18,17.49,17.61,110464,0
+TBPH.US,D,20141114,000000,17.61,17.95,17.14,17.48,141104,0
+TBPH.US,D,20141117,000000,17.5,17.98,17.19,17.32,177232,0
+TBPH.US,D,20141118,000000,17.32,17.78,16,16.46,166711,0
+TBPH.US,D,20141119,000000,16.54,16.84,16.11,16.2,106943,0
+TBPH.US,D,20141120,000000,16.22,16.22,15.575,15.95,141495,0
+TBPH.US,D,20141121,000000,16.23,16.55,15.83,15.9,130760,0
+TBPH.US,D,20141124,000000,15.98,16.22,15.84,16.16,121729,0
+TBPH.US,D,20141125,000000,16.23,16.45,15.45,15.59,171916,0
+TBPH.US,D,20141126,000000,15.55,16.6,15.34,16.4,121447,0
+TBPH.US,D,20141128,000000,16.5,16.645,15.73,15.82,120352,0
+TBPH.US,D,20141201,000000,16.105,16.105,14.833,14.9,187164,0
+TBPH.US,D,20141202,000000,15.21,16.27,14.67,14.93,610464,0
+TBPH.US,D,20141203,000000,14.92,15,14.24,14.25,358874,0
+TBPH.US,D,20141204,000000,14.45,14.77,14.02,14.06,282375,0
+TBPH.US,D,20141205,000000,14.19,14.5,14.06,14.11,338941,0
+TBPH.US,D,20141208,000000,14.14,14.41,13.96,14.06,360658,0
+TBPH.US,D,20141209,000000,14.04,14.33,14.04,14.19,472781,0
+TBPH.US,D,20141210,000000,14.08,14.18,13.7,13.8,500793,0
+TBPH.US,D,20141211,000000,13.87,14.52,13.8,14.01,727957,0
+TBPH.US,D,20141212,000000,13.79,14.21,13.76,13.91,337487,0
+TBPH.US,D,20141215,000000,14.09,14.28,13.53,13.61,585714,0
+TBPH.US,D,20141216,000000,13.57,13.97,13.42,13.48,360770,0
+TBPH.US,D,20141217,000000,13.48,13.7,13.11,13.33,453799,0
+TBPH.US,D,20141218,000000,13.6,13.84,13.32,13.37,397599,0
+TBPH.US,D,20141219,000000,13.37,14.79,13.37,14.03,1788110,0
+TBPH.US,D,20141222,000000,14.05,14.85,14.05,14.85,245330,0
+TBPH.US,D,20141223,000000,14.88,14.99,14.1,14.64,180206,0
+TBPH.US,D,20141224,000000,14.68,15,14.47,14.84,120949,0
+TBPH.US,D,20141226,000000,14.94,15.24,14.79,14.96,197813,0
+TBPH.US,D,20141229,000000,15.07,15.24,14.91,15.09,181432,0
+TBPH.US,D,20141230,000000,15.2,15.39,15.09,15.09,186864,0
+TBPH.US,D,20141231,000000,15.43,15.604,14.88,14.92,198394,0
+TBPH.US,D,20150102,000000,14.97,15.46,14.63,14.7,133973,0
+TBPH.US,D,20150105,000000,14.79,15.17,14.59,14.91,190420,0
+TBPH.US,D,20150106,000000,15,15.26,14.69,15.04,283083,0
+TBPH.US,D,20150107,000000,15.1,16.06,15.1,16.05,112689,0
+TBPH.US,D,20150108,000000,16.23,17.11,16.08,17.07,263337,0
+TBPH.US,D,20150109,000000,17.01,17.84,16.96,17.42,255632,0
+TBPH.US,D,20150112,000000,17.48,17.6,16.54,16.84,299352,0
+TBPH.US,D,20150113,000000,16.91,17.24,16.32,17.12,260757,0
+TBPH.US,D,20150114,000000,16.98,17.5,16.92,17.28,156800,0
+TBPH.US,D,20150115,000000,17.25,17.39,16.415,16.6,182776,0
+TBPH.US,D,20150116,000000,16.54,17.46,16.54,17.39,161839,0
+TBPH.US,D,20150120,000000,17.44,18.03,16.85,18,188023,0
+TBPH.US,D,20150121,000000,17.97,18.24,17.71,18.04,401700,0
+TBPH.US,D,20150122,000000,18.22,18.25,17.6,17.75,401192,0
+TBPH.US,D,20150123,000000,17.57,17.8,17.29,17.5,369514,0
+TBPH.US,D,20150126,000000,17.84,18.18,17.5,17.64,278026,0
+TBPH.US,D,20150127,000000,17.65,18.288,17.65,17.97,199248,0
+TBPH.US,D,20150128,000000,18.15,18.15,16.4,16.51,268876,0
+TBPH.US,D,20150129,000000,16.5,17.16,16.08,16.61,178942,0
+TBPH.US,D,20150130,000000,16.51,16.9,16.2,16.24,167945,0
+TBPH.US,D,20150202,000000,16.54,18.24,16.41,17.37,447874,0
+TBPH.US,D,20150203,000000,17.82,17.91,16.93,17.48,330070,0
+TBPH.US,D,20150204,000000,17.33,17.41,16.94,17.21,333123,0
+TBPH.US,D,20150205,000000,17.55,17.55,17.03,17.3,319123,0
+TBPH.US,D,20150206,000000,17.39,18,17.2,17.44,144214,0
+TBPH.US,D,20150209,000000,17.5,18.12,17.44,17.98,134213,0
+TBPH.US,D,20150210,000000,18.19,18.78,18.06,18.59,196970,0
+TBPH.US,D,20150211,000000,18.5,18.67,17.98,18.13,106916,0
+TBPH.US,D,20150212,000000,18.13,18.28,17.69,18.23,154123,0
+TBPH.US,D,20150213,000000,18.24,18.94,18.1,18.51,152567,0
+TBPH.US,D,20150217,000000,18.75,19.98,18.5,19.93,195584,0
+TBPH.US,D,20150218,000000,19.79,19.94,19.5,19.83,171719,0
+TBPH.US,D,20150219,000000,19.84,19.902,19.02,19.1,121838,0
+TBPH.US,D,20150220,000000,19.16,19.76,19.11,19.52,106836,0
+TBPH.US,D,20150223,000000,19.2,20.77,19.08,20.63,369081,0
+TBPH.US,D,20150224,000000,20.72,20.72,19.95,20.45,149613,0
+TBPH.US,D,20150225,000000,20.38,21.2,20.08,21.05,109778,0
+TBPH.US,D,20150226,000000,20.95,21.18,20.11,20.89,83334,0
+TBPH.US,D,20150227,000000,20.93,22,20.8,21.73,168006,0
+TBPH.US,D,20150302,000000,21.8,21.8,20.55,20.73,180700,0
+TBPH.US,D,20150303,000000,20.83,21.09,20.3,20.96,82500,0
+TBPH.US,D,20150304,000000,20.54,21.61,20.54,21.51,98600,0
+TBPH.US,D,20150305,000000,21.36,21.61,20.44,20.75,95000,0
+TBPH.US,D,20150306,000000,20.55,20.7,20.05,20.23,125300,0
+TBPH.US,D,20150309,000000,20.34,20.34,19.66,19.88,91800,0
+TBPH.US,D,20150310,000000,19.65,20.2,19.52,19.9,75500,0
+TBPH.US,D,20150311,000000,19.25,19.46,17.57,18.51,397900,0
+TBPH.US,D,20150312,000000,18.63,19.31,18.16,19.25,114500,0
+TBPH.US,D,20150313,000000,19.25,19.62,18.62,19.38,108000,0
+TBPH.US,D,20150316,000000,19.31,19.47,18.65,18.96,169400,0
+TBPH.US,D,20150317,000000,18.9,19.36,18.28,18.62,129500,0
+TBPH.US,D,20150318,000000,18.47,19.09,18.31,19,89900,0
+TBPH.US,D,20150319,000000,19,19.9,19,19.44,115600,0
+TBPH.US,D,20150320,000000,19.58,19.87,18.55,19.38,818700,0
+TBPH.US,D,20150323,000000,19.38,19.38,18.78,18.95,187400,0
+TBPH.US,D,20150324,000000,19,19.1,17.88,18.11,265200,0
+TBPH.US,D,20150325,000000,18.05,18.05,16.96,17.12,244600,0
+TBPH.US,D,20150326,000000,17.09,17.42,16.5,16.92,226000,0
+TBPH.US,D,20150327,000000,16.65,17.47,16.65,17.35,95200,0
+TBPH.US,D,20150330,000000,17.54,17.96,17.16,17.8,144400,0
+TBPH.US,D,20150331,000000,17.75,17.98,17.31,17.35,68500,0
+TBPH.US,D,20150401,000000,17.42,17.42,16.72,17.14,184900,0
+TBPH.US,D,20150402,000000,17.2,17.34,16.75,17.27,100800,0
+TBPH.US,D,20150406,000000,17.23,17.5,16.86,17.36,171600,0
+TBPH.US,D,20150407,000000,17.3,17.88,17.15,17.66,152377,0
+TBPH.US,D,20150408,000000,17.66,18.18,17.56,17.83,117300,0
+TBPH.US,D,20150409,000000,18.18,18.18,17.31,17.75,64498,0
+TBPH.US,D,20150410,000000,17.91,18.28,17.74,18.01,43300,0
+TBPH.US,D,20150413,000000,17.97,18.79,17.93,18.63,96800,0
+TBPH.US,D,20150414,000000,18.65,18.83,18.29,18.56,80900,0
+TBPH.US,D,20150415,000000,18.73,18.92,18.35,18.58,84232,0
+TBPH.US,D,20150416,000000,18.51,18.67,17.93,18.6,120288,0
+TBPH.US,D,20150417,000000,18.38,18.54,17.95,18.02,156100,0
+TBPH.US,D,20150420,000000,18.11,18.44,17.97,18.24,112738,0
+TBPH.US,D,20150421,000000,18.4,18.59,18,18.23,105897,0
+TBPH.US,D,20150422,000000,18.21,18.67,18.2,18.41,94436,0
+TBPH.US,D,20150423,000000,18.24,18.63,18.24,18.33,157500,0
+TBPH.US,D,20150424,000000,18.3,18.56,18.26,18.39,92300,0
+TBPH.US,D,20150427,000000,18.53,18.73,16.9,17.24,208800,0
+TBPH.US,D,20150428,000000,17.31,17.63,16.18,17.34,163700,0
+TBPH.US,D,20150429,000000,17.21,17.44,16.87,16.95,88200,0
+TBPH.US,D,20150430,000000,16.82,16.95,15.3,16,343000,0
+TBPH.US,D,20150501,000000,16.14,16.61,15.88,16.55,262800,0
+TBPH.US,D,20150504,000000,16.84,17.43,16.37,16.44,148300,0
+TBPH.US,D,20150505,000000,16.54,16.58,15.81,16.22,170100,0
+TBPH.US,D,20150506,000000,16.36,16.6,15.38,15.51,235352,0
+TBPH.US,D,20150507,000000,15.5,15.515,15.02,15.27,207235,0
+TBPH.US,D,20150508,000000,15.48,15.91,15,15.11,169000,0
+TBPH.US,D,20150511,000000,15.25,15.33,14.82,14.9,119300,0
+TBPH.US,D,20150512,000000,14.78,14.82,14.25,14.5,150287,0
+TBPH.US,D,20150513,000000,14.51,14.98,14.34,14.93,189800,0
+TBPH.US,D,20150514,000000,14.96,15.01,14.49,14.93,151000,0
+TBPH.US,D,20150515,000000,14.87,14.98,14.53,14.69,74444,0
+TBPH.US,D,20150518,000000,14.57,14.76,14.235,14.35,182551,0
+TBPH.US,D,20150519,000000,14.24,14.49,13.91,14.03,184800,0
+TBPH.US,D,20150520,000000,14.12,14.32,13.58,14.24,190600,0
+TBPH.US,D,20150521,000000,14.27,14.64,14.26,14.49,111100,0
+TBPH.US,D,20150522,000000,14.41,14.67,14.18,14.38,128700,0
+TBPH.US,D,20150526,000000,14.26,14.48,13.92,14.17,112309,0
+TBPH.US,D,20150527,000000,14.24,14.95,14,14.55,236400,0
+TBPH.US,D,20150528,000000,14.46,14.53,14.01,14.33,156145,0
+TBPH.US,D,20150529,000000,14.36,14.66,13.9,13.95,234200,0
+TBPH.US,D,20150601,000000,14.21,14.52,13.73,13.83,181600,0
+TBPH.US,D,20150602,000000,13.76,14.15,13.5,13.83,212692,0
+TBPH.US,D,20150603,000000,13.96,14.16,13.55,13.85,227200,0
+TBPH.US,D,20150604,000000,13.75,14.17,13.36,13.76,238700,0
+TBPH.US,D,20150605,000000,13.71,13.95,13.4,13.65,391400,0
+TBPH.US,D,20150608,000000,13.56,13.77,13.42,13.54,212800,0
+TBPH.US,D,20150609,000000,13.54,13.57,13.12,13.23,245945,0
+TBPH.US,D,20150610,000000,13.29,13.56,13.05,13.45,231728,0
+TBPH.US,D,20150611,000000,13.44,13.67,13.25,13.45,639559,0
+TBPH.US,D,20150612,000000,13.42,13.68,13.22,13.45,220500,0
+TBPH.US,D,20150615,000000,13.34,14.32,13.2,14.27,293500,0
+TBPH.US,D,20150616,000000,14.22,14.39,14.03,14.15,149900,0
+TBPH.US,D,20150617,000000,14.29,14.49,13.84,13.99,145700,0
+TBPH.US,D,20150618,000000,13.91,14.46,13.91,14.38,159600,0
+TBPH.US,D,20150619,000000,14.4,15,14.23,14.89,440800,0
+TBPH.US,D,20150622,000000,14.89,15.51,14.86,15.37,181200,0
+TBPH.US,D,20150623,000000,15.19,15.495,14.69,14.77,169433,0
+TBPH.US,D,20150624,000000,14.8,14.81,14.04,14.08,155700,0
+TBPH.US,D,20150625,000000,14.18,14.19,13.8,13.97,89600,0
+TBPH.US,D,20150626,000000,14.06,14.22,13.43,13.49,676300,0
+TBPH.US,D,20150629,000000,13.37,14.08,12.52,12.57,292400,0
+TBPH.US,D,20150630,000000,12.77,13.24,12.55,13.02,203586,0
+TBPH.US,D,20150701,000000,13.14,13.32,12.24,12.57,226000,0
+TBPH.US,D,20150702,000000,12.58,12.78,12.14,12.25,146900,0
+TBPH.US,D,20150706,000000,12.14,12.65,12.1,12.62,198200,0
+TBPH.US,D,20150707,000000,12.62,12.64,12.12,12.57,241600,0
+TBPH.US,D,20150708,000000,12.5,12.5,11.56,11.84,288300,0
+TBPH.US,D,20150709,000000,12.03,12.23,11.8,11.93,155700,0
+TBPH.US,D,20150710,000000,12.09,12.51,11.91,12.29,190400,0
+TBPH.US,D,20150713,000000,12.36,12.45,11.76,11.95,249900,0
+TBPH.US,D,20150714,000000,11.97,12.73,11.96,12.69,149976,0
+TBPH.US,D,20150715,000000,12.75,12.99,12.35,12.51,107092,0
+TBPH.US,D,20150716,000000,12.71,12.74,12.21,12.44,126300,0
+TBPH.US,D,20150717,000000,12.39,12.51,12.02,12.21,240700,0
+TBPH.US,D,20150720,000000,12.23,12.38,11.72,11.9,198500,0
+TBPH.US,D,20150721,000000,12,12.28,11.89,12.23,179500,0
+TBPH.US,D,20150722,000000,12.13,12.52,12.05,12.46,63800,0
+TBPH.US,D,20150723,000000,12.56,12.71,12.35,12.53,83300,0
+TBPH.US,D,20150724,000000,12.5,12.77,12.19,12.28,116800,0
+TBPH.US,D,20150727,000000,12.13,12.28,11.39,11.83,201300,0
+TBPH.US,D,20150728,000000,11.85,12.24,11.36,12.02,182200,0
+TBPH.US,D,20150729,000000,12.03,12.22,11.68,11.95,102900,0
+TBPH.US,D,20150730,000000,11.89,12.06,11.4,12.05,147600,0
+TBPH.US,D,20150731,000000,12.04,12.63,11.84,12.54,85500,0
+TBPH.US,D,20150803,000000,12.59,12.63,12.06,12.34,112487,0
+TBPH.US,D,20150804,000000,12.39,12.65,12,12.3,74200,0
+TBPH.US,D,20150805,000000,12.44,12.65,12.22,12.28,106300,0
+TBPH.US,D,20150806,000000,12.38,12.38,11.95,12,259482,0
+TBPH.US,D,20150807,000000,11.98,12.1,11.66,11.91,155700,0
+TBPH.US,D,20150810,000000,12.02,12.71,11.76,12.34,126400,0
+TBPH.US,D,20150811,000000,11.5,12.45,11.5,11.96,256235,0
+TBPH.US,D,20150812,000000,11.8,12.29,11.59,12.24,296600,0
+TBPH.US,D,20150813,000000,12.25,12.3,11.91,11.96,192900,0
+TBPH.US,D,20150814,000000,12.11,12.11,11.52,11.94,319900,0
+TBPH.US,D,20150817,000000,11.95,12.34,11.87,12.08,226400,0
+TBPH.US,D,20150818,000000,12.78,14.24,12.6,12.79,425700,0
+TBPH.US,D,20150819,000000,13.04,13.48,12.71,13.45,244700,0
+TBPH.US,D,20150820,000000,13.21,13.41,12.89,12.98,195600,0
+TBPH.US,D,20150821,000000,12.57,13.54,12.51,13.12,216600,0
+TBPH.US,D,20150824,000000,12.31,13.21,11.58,12.29,201841,0
+TBPH.US,D,20150825,000000,12.91,12.91,11.93,12.07,300800,0
+TBPH.US,D,20150826,000000,12.43,12.59,11.61,12.57,277800,0
+TBPH.US,D,20150827,000000,12.76,13.75,12.76,13.74,200100,0
+TBPH.US,D,20150828,000000,13.61,14.63,13.61,14.61,180300,0
+TBPH.US,D,20150831,000000,14.57,14.74,13.8,14.56,131700,0
+TBPH.US,D,20150901,000000,14.08,14.42,13.66,13.75,166900,0
+TBPH.US,D,20150902,000000,14.04,14.83,13.77,14.79,202900,0
+TBPH.US,D,20150903,000000,14.82,15,13.82,13.84,123100,0
+TBPH.US,D,20150904,000000,13.53,14.21,13.37,14,111500,0
+TBPH.US,D,20150908,000000,14.27,14.87,14.05,14.8,158200,0
+TBPH.US,D,20150909,000000,14.91,14.99,13.27,13.41,183000,0
+TBPH.US,D,20150910,000000,13.5,14.65,13.3,13.63,128584,0
+TBPH.US,D,20150911,000000,13.64,13.94,13.27,13.92,141500,0
+TBPH.US,D,20150914,000000,13.83,14.25,12.99,13.17,330400,0
+TBPH.US,D,20150915,000000,13.17,13.47,12.86,13.4,157000,0
+TBPH.US,D,20150916,000000,13.37,13.54,12.95,13.27,155900,0
+TBPH.US,D,20150917,000000,13.23,14.25,13.12,14.03,182200,0
+TBPH.US,D,20150918,000000,13.76,14.19,13.27,13.49,528200,0
+TBPH.US,D,20150921,000000,13.75,14.44,13.15,13.59,231300,0
+TBPH.US,D,20150922,000000,13.26,13.67,13,13.62,199200,0
+TBPH.US,D,20150923,000000,13.64,13.87,13.26,13.43,165800,0
+TBPH.US,D,20150924,000000,13.28,13.56,13.04,13.44,143496,0
+TBPH.US,D,20150925,000000,13.64,13.9,12.33,12.43,284000,0
+TBPH.US,D,20150928,000000,12.37,12.75,11.74,11.85,194400,0
+TBPH.US,D,20150929,000000,11.89,12.21,10.75,10.88,268400,0
+TBPH.US,D,20150930,000000,11.04,11.79,10.69,10.99,223900,0
+TBPH.US,D,20151001,000000,11.05,11.42,10.62,11.13,216200,0
+TBPH.US,D,20151002,000000,10.88,12.38,10.56,12.38,190500,0
+TBPH.US,D,20151005,000000,12.83,12.86,12.1,12.63,336295,0
+TBPH.US,D,20151006,000000,12.63,13,12.28,12.47,171800,0
+TBPH.US,D,20151007,000000,12.55,12.81,12.38,12.56,250100,0
+TBPH.US,D,20151008,000000,12.65,13.19,12.61,12.9,206700,0
+TBPH.US,D,20151009,000000,12.98,13.87,12.9,13.86,121200,0
+TBPH.US,D,20151012,000000,14,14.18,13.46,13.71,120464,0
+TBPH.US,D,20151013,000000,14.06,14.06,13.13,13.18,163900,0
+TBPH.US,D,20151014,000000,13.15,13.63,12.9,12.92,80800,0
+TBPH.US,D,20151015,000000,13.03,14.06,12.75,14.05,263500,0
+TBPH.US,D,20151016,000000,14.13,14.29,13.61,13.92,79600,0
+TBPH.US,D,20151019,000000,13.77,14.34,13.53,13.92,87300,0
+TBPH.US,D,20151020,000000,13.86,14.38,13.75,13.95,61505,0
+TBPH.US,D,20151021,000000,14.07,14.25,13.43,13.57,113800,0
+TBPH.US,D,20151022,000000,13.69,14,13.09,13.49,105600,0
+TBPH.US,D,20151023,000000,13.65,13.95,13.2,13.85,122100,0
+TBPH.US,D,20151026,000000,13.82,14.15,13.71,13.87,106900,0
+TBPH.US,D,20151027,000000,13.78,14.14,13.57,13.81,87400,0
+TBPH.US,D,20151028,000000,13.9,14.47,13.6,14.41,146300,0
+TBPH.US,D,20151029,000000,14.44,14.78,14.2,14.64,117400,0
+TBPH.US,D,20151030,000000,14.65,15.29,14.51,14.95,189300,0
+TBPH.US,D,20151102,000000,14.97,16.6,14.752,16.08,188577,0
+TBPH.US,D,20151103,000000,16,16.39,15.77,16.34,235100,0
+TBPH.US,D,20151104,000000,16.32,17.16,15.96,17.1,169695,0
+TBPH.US,D,20151105,000000,17.1,17.56,16.34,17.24,467300,0
+TBPH.US,D,20151106,000000,17.17,17.55,16.72,17.5,349700,0
+TBPH.US,D,20151109,000000,17.5,17.73,16.77,17.06,356549,0
+TBPH.US,D,20151110,000000,16.69,17.49,16.19,17.24,296300,0
+TBPH.US,D,20151111,000000,17.25,17.64,16.74,16.98,117700,0
+TBPH.US,D,20151112,000000,16.78,17.27,16.48,16.7,147400,0
+TBPH.US,D,20151113,000000,16.53,17.74,16.5,16.85,341200,0
+TBPH.US,D,20151116,000000,16.38,17.07,16.36,16.88,133600,0
+TBPH.US,D,20151117,000000,16.92,17.19,16.86,16.93,218500,0
+TBPH.US,D,20151118,000000,17.08,17.68,17.01,17.52,226900,0
+TBPH.US,D,20151119,000000,17.36,17.63,17.03,17.09,173800,0
+TBPH.US,D,20151120,000000,17.16,17.6,17.04,17.17,119300,0
+TBPH.US,D,20151123,000000,17.05,18.25,16.67,18.02,276100,0
+TBPH.US,D,20151124,000000,17.88,18.39,17.71,18.28,104800,0
+TBPH.US,D,20151125,000000,18.21,18.69,17.92,18.63,66800,0
+TBPH.US,D,20151127,000000,18.54,18.76,18.34,18.47,74000,0
+TBPH.US,D,20151130,000000,18.64,19.18,18.48,18.77,168900,0
+TBPH.US,D,20151201,000000,18.85,19.44,18.05,19.22,224288,0
+TBPH.US,D,20151202,000000,19.16,19.62,18.86,19.51,173157,0
+TBPH.US,D,20151203,000000,19.53,19.75,17.365,17.57,392006,0
+TBPH.US,D,20151204,000000,17.62,18.88,17.16,18.59,232600,0
+TBPH.US,D,20151207,000000,18.49,18.54,17.42,17.9,175100,0
+TBPH.US,D,20151208,000000,17.57,18.26,17.42,18.08,132796,0
+TBPH.US,D,20151209,000000,17.54,18.83,16.87,17.31,140800,0
+TBPH.US,D,20151210,000000,17.1,17.24,16.57,16.88,193300,0
+TBPH.US,D,20151211,000000,16.42,16.72,16.02,16.13,313600,0
+TBPH.US,D,20151214,000000,16.03,16.38,15,15.35,213380,0
+TBPH.US,D,20151215,000000,15.53,15.8,15.29,15.45,127700,0
+TBPH.US,D,20151216,000000,15.6,16.33,15.29,16.32,176500,0
+TBPH.US,D,20151217,000000,16.4,17.07,16.22,16.41,273500,0
+TBPH.US,D,20151218,000000,16.32,16.32,15.49,15.57,1000300,0
+TBPH.US,D,20151221,000000,15.74,16.5,15.32,16.39,142800,0
+TBPH.US,D,20151222,000000,16.46,17.03,16.125,16.9,121324,0
+TBPH.US,D,20151223,000000,17,17.45,16.6,16.81,122400,0
+TBPH.US,D,20151224,000000,16.85,16.975,16.01,16.3,78761,0
+TBPH.US,D,20151228,000000,16.15,16.49,15.72,16.35,238913,0
+TBPH.US,D,20151229,000000,16.49,16.73,16.2,16.7,51269,0
+TBPH.US,D,20151230,000000,16.72,16.9,16.4,16.51,47320,0
+TBPH.US,D,20151231,000000,16.37,16.77,16.34,16.39,66557,0
+TBPH.US,D,20160104,000000,16.02,16.55,15.87,16.24,170503,0
+TBPH.US,D,20160105,000000,16.33,16.96,16.14,16.63,159663,0
+TBPH.US,D,20160106,000000,16.26,16.43,15.44,15.66,167777,0
+TBPH.US,D,20160107,000000,15.23,16.2099,15.14,15.53,205609,0
+TBPH.US,D,20160108,000000,15.6,15.82,14.61,14.61,168199,0
+TBPH.US,D,20160111,000000,14.67,14.8499,12.98,13.35,223088,0
+TBPH.US,D,20160112,000000,13.52,13.97,13.0873,13.95,184684,0
+TBPH.US,D,20160113,000000,14,14.27,13.29,13.4,233303,0
+TBPH.US,D,20160114,000000,13.19,14.1,12.89,13.73,127443,0
+TBPH.US,D,20160115,000000,13.28,14.61,12.87,14.51,236030,0
+TBPH.US,D,20160119,000000,14.97,14.97,13.56,14.18,271700,0
+TBPH.US,D,20160120,000000,13.9,15.97,13.48,15.75,244815,0
+TBPH.US,D,20160121,000000,15.66,16.5,15.17,15.92,142195,0
+TBPH.US,D,20160122,000000,16.33,16.63,15.84,16.19,127256,0
+TBPH.US,D,20160125,000000,16.07,16.73,15.89,16.02,196412,0
+TBPH.US,D,20160126,000000,16.16,16.26,15.2001,16.16,194961,0
+TBPH.US,D,20160127,000000,16.1,16.58,15.91,16.08,349551,0
+TBPH.US,D,20160128,000000,16.27,16.33,15.32,16.31,133649,0
+TBPH.US,D,20160129,000000,16.33,16.84,15.9,16.42,208311,0
+TBPH.US,D,20160201,000000,16.23,16.6,15.05,16.01,139437,0
+TBPH.US,D,20160202,000000,15.79,16.13,15.52,16.08,172779,0
+TBPH.US,D,20160203,000000,16.2,16.99,14.45,16.78,199242,0
+TBPH.US,D,20160204,000000,16.69,17.88,16.61,17.44,146774,0
+TBPH.US,D,20160205,000000,17.27,17.88,17.23,17.43,156898,0
+TBPH.US,D,20160208,000000,17.26,17.26,16.62,17.01,234080,0
+TBPH.US,D,20160209,000000,16.78,17.39,16.0901,16.32,73098,0
+TBPH.US,D,20160210,000000,16.53,17.13,15.7,15.77,87166,0
+TBPH.US,D,20160211,000000,15.39,16.75,15.39,15.94,186686,0
+TBPH.US,D,20160212,000000,16.11,16.11,14.345,14.86,135236,0
+TBPH.US,D,20160216,000000,15.15,15.46,14.8125,15.29,86588,0
+TBPH.US,D,20160217,000000,15.45,17.34,15.36,16.1,204999,0
+TBPH.US,D,20160218,000000,16.07,16.18,15.23,15.5,152490,0
+TBPH.US,D,20160219,000000,15.45,16,15,15.65,131557,0
+TBPH.US,D,20160222,000000,15.79,15.79,14.52,14.8,265292,0
+TBPH.US,D,20160223,000000,14.52,15.16,14.33,14.34,89335,0
+TBPH.US,D,20160224,000000,14.09,15.48,13.59,15.35,154472,0
+TBPH.US,D,20160225,000000,15.45,16.21,15.31,16.15,162122,0
+TBPH.US,D,20160226,000000,16.25,16.45,15.5,16.14,117345,0
+TBPH.US,D,20160229,000000,16.15,16.433,15.66,15.72,83173,0
+TBPH.US,D,20160301,000000,15.91,16.185,15.2836,15.98,79030,0
+TBPH.US,D,20160302,000000,16,17.46,15.91,17.37,116113,0
+TBPH.US,D,20160303,000000,17.3,18,17.13,17.72,187810,0
+TBPH.US,D,20160304,000000,17.62,18.24,16.11,17.87,180728,0
+TBPH.US,D,20160307,000000,17.83,18.72,17.4,18.15,202043,0
+TBPH.US,D,20160308,000000,18.19,18.19,17.11,17.17,108616,0
+TBPH.US,D,20160309,000000,17.5,17.87,16.52,17.59,125943,0
+TBPH.US,D,20160310,000000,16.44,18.3889,16.44,17.12,157433,0
+TBPH.US,D,20160311,000000,17.1,17.74,16.93,17.7,142224,0
+TBPH.US,D,20160314,000000,17.55,18.12,17.3,17.69,142461,0
+TBPH.US,D,20160315,000000,17.44,17.49,16.78,16.96,217438,0
+TBPH.US,D,20160316,000000,16.77,17.92,16.77,17.82,180675,0
+TBPH.US,D,20160317,000000,17.8,18.04,16.8,17.75,321445,0
+TBPH.US,D,20160318,000000,18.01,18.32,17.345,17.93,385158,0
+TBPH.US,D,20160321,000000,18.14,18.74,17.75,18.44,282665,0
+TBPH.US,D,20160322,000000,18.3,18.78,17.89,18.48,196536,0
+TBPH.US,D,20160323,000000,18.5,18.61,17.27,17.35,213871,0
+TBPH.US,D,20160324,000000,17.26,17.35,16.18,17,223032,0
+TBPH.US,D,20160328,000000,17.18,17.52,16.76,17.31,108176,0
+TBPH.US,D,20160329,000000,17.16,18.19,16.71,18.11,126226,0
+TBPH.US,D,20160330,000000,18.2,18.7464,18.06,18.42,257846,0
+TBPH.US,D,20160331,000000,18.47,19,18.16,18.8,268470,0
+TBPH.US,D,20160401,000000,18.47,19.75,18.47,19.69,329487,0
+TBPH.US,D,20160404,000000,19.64,20.7,19.29,20.43,552472,0
+TBPH.US,D,20160405,000000,20.43,20.8,20.16,20.31,183440,0
+TBPH.US,D,20160406,000000,20.28,20.89,20.28,20.83,283234,0
+TBPH.US,D,20160407,000000,20.68,21.12,20.5,20.9,187346,0
+TBPH.US,D,20160408,000000,21.18,21.18,20.52,20.98,141692,0
+TBPH.US,D,20160411,000000,21.34,22.2,20.97,21.92,224122,0
+TBPH.US,D,20160412,000000,21.75,22.03,20.57,21.335,253394,0
+TBPH.US,D,20160413,000000,21.52,22.24,20.95,22.04,158822,0
+TBPH.US,D,20160414,000000,22.02,22.49,21.815,22.35,120123,0
+TBPH.US,D,20160415,000000,22.19,22.8,22.19,22.44,130093,0
+TBPH.US,D,20160418,000000,22.49,23.2307,22.23,23.19,155370,0
+TBPH.US,D,20160419,000000,23.32,23.41,22.56,22.84,195526,0
+TBPH.US,D,20160420,000000,23.06,23.6,22.6,23.38,160470,0
+TBPH.US,D,20160421,000000,23.43,24.5699,23.37,24.08,134538,0
+TBPH.US,D,20160422,000000,24.01,24.76,23.74,24.2,132971,0
+TBPH.US,D,20160425,000000,24.31,24.4666,23.5,24.12,109452,0
+TBPH.US,D,20160426,000000,24.07,24.07,23.24,23.8,154405,0
+TBPH.US,D,20160427,000000,23.72,24.22,22.77,23.57,91003,0
+TBPH.US,D,20160428,000000,22.95,22.95,21.05,21.16,340910,0
+TBPH.US,D,20160429,000000,22.33,22.33,20.21,20.75,1977827,0
+TBPH.US,D,20160502,000000,20.78,21.3,20.0601,21.2,450344,0
+TBPH.US,D,20160503,000000,21.02,21.07,19.67,19.7,359688,0
+TBPH.US,D,20160504,000000,19.71,20.03,19.18,19.32,295868,0
+TBPH.US,D,20160505,000000,18.75,19.22,18.09,18.31,443706,0
+TBPH.US,D,20160506,000000,18.2,18.86,17.77,17.95,506323,0
+TBPH.US,D,20160509,000000,17.97,18.8199,17.5,18.6,251110,0
+TBPH.US,D,20160510,000000,17.25,19.42,15,18.86,790907,0
+TBPH.US,D,20160511,000000,18.76,18.99,18.01,18.1,272051,0
+TBPH.US,D,20160512,000000,18.45,18.65,17.25,17.45,252315,0
+TBPH.US,D,20160513,000000,17.39,18.17,17.23,17.56,265743,0
+TBPH.US,D,20160516,000000,17.71,18.74,17.71,18.14,191528,0
+TBPH.US,D,20160517,000000,18.14,18.68,17.76,17.84,194204,0
+TBPH.US,D,20160518,000000,17.67,19,17.61,18.995,274738,0
+TBPH.US,D,20160519,000000,18.79,19.5,18.365,19.4,342552,0
+TBPH.US,D,20160520,000000,19.4,20.72,18.91,20.56,412709,0
+TBPH.US,D,20160523,000000,20.47,21.695,20.23,20.83,313311,0
+TBPH.US,D,20160524,000000,21.08,21.61,20.95,21.47,208160,0
+TBPH.US,D,20160525,000000,21.51,22.24,21.26,22.19,279168,0
+TBPH.US,D,20160526,000000,22.04,22.5,21.8625,22.3,321209,0
+TBPH.US,D,20160527,000000,22.26,22.98,21.89,22.75,206741,0
+TBPH.US,D,20160531,000000,22.81,23.05,22.46,23,545570,0
+TBPH.US,D,20160601,000000,22.8,23.4,22.66,22.96,197474,0
+TBPH.US,D,20160602,000000,23.02,23.94,23.02,23.67,180824,0
+TBPH.US,D,20160603,000000,23.7,23.935,23.03,23.29,116237,0
+TBPH.US,D,20160606,000000,23.42,23.99,22.7,23.83,162637,0
+TBPH.US,D,20160607,000000,23.65,23.945,23.13,23.29,110303,0
+TBPH.US,D,20160608,000000,23.47,23.7,22.82,23.54,113318,0
+TBPH.US,D,20160609,000000,23.41,23.85,23.155,23.36,203292,0
+TBPH.US,D,20160610,000000,23,23.18,22.04,22.68,158616,0
+TBPH.US,D,20160613,000000,22.57,23.28,22.3,22.35,133688,0
+TBPH.US,D,20160614,000000,22.35,22.49,21.33,22.37,223317,0
+TBPH.US,D,20160615,000000,22.65,23.42,22.44,22.8,434545,0
+TBPH.US,D,20160616,000000,22.61,22.61,21.92,22.51,105462,0
+TBPH.US,D,20160617,000000,22.59,22.66,21.51,21.82,339330,0
+TBPH.US,D,20160620,000000,22.46,23.03,22.26,22.88,270777,0
+TBPH.US,D,20160621,000000,23.11,23.355,21.79,23.15,445985,0
+TBPH.US,D,20160622,000000,23.12,23.72,22.32,22.89,342606,0
+TBPH.US,D,20160623,000000,23.53,23.53,22.76,23.06,267717,0
+TBPH.US,D,20160624,000000,22.11,22.87,22.1,22.59,139808,0
+TBPH.US,D,20160627,000000,22.43,22.54,21.3,21.71,184755,0
+TBPH.US,D,20160628,000000,21.96,22.98,21.79,22.83,175515,0
+TBPH.US,D,20160629,000000,23.12,23.12,22.74,22.88,114057,0
+TBPH.US,D,20160630,000000,22.88,22.97,21.375,22.69,197466,0
+TBPH.US,D,20160701,000000,22.58,23.15,22.58,22.98,410874,0
+TBPH.US,D,20160705,000000,22.88,23.2799,22.46,22.77,111317,0
+TBPH.US,D,20160706,000000,22.59,23.02,22.34,22.95,181440,0
+TBPH.US,D,20160707,000000,23.04,23.04,22.76,23,411296,0
+TBPH.US,D,20160708,000000,23.17,23.63,22.8,23.46,664714,0
+TBPH.US,D,20160711,000000,23.65,23.99,23.45,23.64,138932,0
+TBPH.US,D,20160712,000000,23.89,24.16,23.45,23.92,153052,0
+TBPH.US,D,20160713,000000,24.05,24.21,23.19,23.32,100623,0
+TBPH.US,D,20160714,000000,23.58,23.58,22.8,23.3,96006,0
+TBPH.US,D,20160715,000000,23.47,23.84,23.22,23.55,136022,0
+TBPH.US,D,20160718,000000,23.6,23.6,22.99,23.32,102906,0
+TBPH.US,D,20160719,000000,23.32,23.55,22.17,22.26,139535,0
+TBPH.US,D,20160720,000000,22.41,22.91,21.97,22.67,105764,0
+TBPH.US,D,20160721,000000,22.75,23.06,22,22.26,132231,0
+TBPH.US,D,20160722,000000,22.27,22.96,22.13,22.92,209466,0
+TBPH.US,D,20160725,000000,22.91,23.245,22.55,22.59,101330,0
+TBPH.US,D,20160726,000000,22.56,22.92,22.4,22.84,129239,0
+TBPH.US,D,20160727,000000,22.91,24.15,22.91,24.09,169886,0
+TBPH.US,D,20160728,000000,24.07,24.5,23.82,24.37,109995,0
+TBPH.US,D,20160729,000000,24.23,25.59,24.18,25.51,244617,0
+TBPH.US,D,20160801,000000,25.56,26.485,24.965,26.4,283899,0
+TBPH.US,D,20160802,000000,26.46,27.5899,26.4,27.27,239326,0
+TBPH.US,D,20160803,000000,26.3,26.79,24.26,24.62,545224,0
+TBPH.US,D,20160804,000000,24.71,25.22,24.09,24.14,219406,0
+TBPH.US,D,20160805,000000,24.34,25.5,23.86,25.38,169067,0
+TBPH.US,D,20160808,000000,25.55,25.55,25.13,25.44,123143,0
+TBPH.US,D,20160809,000000,25.44,26.35,24.72,26.15,167667,0
+TBPH.US,D,20160810,000000,26.17,26.43,23.801,25.44,110708,0
+TBPH.US,D,20160811,000000,25.52,26.01,24.9334,25.96,218274,0
+TBPH.US,D,20160812,000000,25.97,27,25.83,26.96,329357,0
+TBPH.US,D,20160815,000000,26.98,28.06,26.73,27.95,303861,0
+TBPH.US,D,20160816,000000,27.99,28.41,27.44,27.51,105664,0
+TBPH.US,D,20160817,000000,27.59,28.06,27.03,27.99,97696,0
+TBPH.US,D,20160818,000000,27.95,28.74,27.8678,28.5,101054,0
+TBPH.US,D,20160819,000000,28.38,28.4,27.78,27.89,75147,0
+TBPH.US,D,20160822,000000,27.89,28.06,26.68,27.05,223944,0
+TBPH.US,D,20160823,000000,27.17,28.1,27.05,27.98,136696,0
+TBPH.US,D,20160824,000000,27.78,28.7,26.9,27.63,294462,0
+TBPH.US,D,20160825,000000,27.55,28.34,27.37,28.17,187649,0
+TBPH.US,D,20160826,000000,28.1,28.75,27.76,28.18,137039,0
+TBPH.US,D,20160829,000000,28.67,28.99,28.19,28.82,172235,0
+TBPH.US,D,20160830,000000,28.88,29,28.29,28.36,91789,0
+TBPH.US,D,20160831,000000,28.32,28.66,27.6201,28.34,155798,0
+TBPH.US,D,20160901,000000,28.26,29.15,28.26,28.86,193274,0
+TBPH.US,D,20160902,000000,29.05,29.205,28.44,28.85,116407,0
+TBPH.US,D,20160906,000000,28.85,30,28.84,29.65,122606,0
+TBPH.US,D,20160907,000000,29.49,29.81,29.08,29.34,106298,0
+TBPH.US,D,20160908,000000,29.22,31.24,29.22,31.16,155427,0
+TBPH.US,D,20160909,000000,30.85,31.23,30.3,30.35,193897,0
+TBPH.US,D,20160912,000000,30.28,31.15,29.99,31.11,170628,0
+TBPH.US,D,20160913,000000,30.76,31.125,29.51,30.12,120972,0
+TBPH.US,D,20160914,000000,30.12,31.96,30.12,31.69,169022,0
+TBPH.US,D,20160915,000000,31.58,32.23,31.45,32.22,132761,0
+TBPH.US,D,20160916,000000,32.38,33.32,32.05,33,371494,0
+TBPH.US,D,20160919,000000,33.37,33.69,32.85,33.67,116499,0
+TBPH.US,D,20160920,000000,33.75,35.22,33.565,35.02,190350,0
+TBPH.US,D,20160921,000000,35.39,35.5999,34.35,35.54,161513,0
+TBPH.US,D,20160922,000000,35.7,36.67,35.2,36.58,218868,0
+TBPH.US,D,20160923,000000,36.36,36.58,35.51,35.79,127500,0
+TBPH.US,D,20160926,000000,35.73,36.1,35.1124,35.78,138711,0
+TBPH.US,D,20160927,000000,35.74,36.98,35.45,36.97,121354,0
+TBPH.US,D,20160928,000000,37,37.1407,36,36.91,193155,0
+TBPH.US,D,20160929,000000,36.65,36.78,35.04,35.18,516054,0
+TBPH.US,D,20160930,000000,35.22,36.48,34.57,36.24,370596,0
+TBPH.US,D,20161003,000000,36.2,36.93,35.15,36.89,298672,0
+TBPH.US,D,20161004,000000,36.88,36.88,35.83,36.3,145605,0
+TBPH.US,D,20161005,000000,36.61,37.46,36.07,37.38,131299,0
+TBPH.US,D,20161006,000000,37.2,37.2,35.82,36.35,166503,0
+TBPH.US,D,20161007,000000,36.29,36.94,35.61,36.73,198441,0
+TBPH.US,D,20161010,000000,36.92,38.9197,36.92,38.58,279112,0
+TBPH.US,D,20161011,000000,38.25,38.53,36.6,37.44,151832,0
+TBPH.US,D,20161012,000000,36.2,36.2,31.5,31.5,966272,0
+TBPH.US,D,20161013,000000,31.02,32.39,30.41,31.86,483968,0
+TBPH.US,D,20161014,000000,31.97,32.87,29.02,29.03,659820,0
+TBPH.US,D,20161017,000000,29.13,30.679,28.39,29.76,312467,0
+TBPH.US,D,20161018,000000,30.04,31.27,29.86,30.56,354765,0
+TBPH.US,D,20161019,000000,30.55,32.24,30.14,32.01,232548,0
+TBPH.US,D,20161020,000000,31.78,33.31,31.37,32.8,337836,0
+TBPH.US,D,20161021,000000,32.9,34.16,32.63,33.54,298311,0
+TBPH.US,D,20161024,000000,33.93,33.93,32.14,32.82,158439,0
+TBPH.US,D,20161025,000000,32.75,33.09,32.624,33.01,129936,0
+TBPH.US,D,20161026,000000,33.08,33.45,32.47,32.98,178208,0
+TBPH.US,D,20161027,000000,29.82,29.82,26.465,26.55,3039113,0
+TBPH.US,D,20161028,000000,25.63,25.8,24.76,25.41,3521704,0
+TBPH.US,D,20161031,000000,25.24,25.63,25,25.13,593398,0
+TBPH.US,D,20161101,000000,25.35,25.5,25.02,25.38,504852,0
+TBPH.US,D,20161102,000000,25.33,25.55,25.06,25.1,400174,0
+TBPH.US,D,20161103,000000,25.87,26.05,24.54,24.57,390190,0
+TBPH.US,D,20161104,000000,24.57,25.38,24.54,24.95,637316,0
+TBPH.US,D,20161107,000000,25.5,25.89,25.12,25.82,486466,0
+TBPH.US,D,20161108,000000,25.2,26.18,25.2,26.15,638033,0
+TBPH.US,D,20161109,000000,27.24,31.41,26.87,30.35,1421937,0
+TBPH.US,D,20161110,000000,31,31.99,30.175,31.25,927605,0
+TBPH.US,D,20161111,000000,30.94,34.6699,30.79,34.11,704105,0
+TBPH.US,D,20161114,000000,34.48,35.75,33.97,35.57,537105,0
+TBPH.US,D,20161115,000000,35.33,36.74,35.27,35.73,441505,0
+TBPH.US,D,20161116,000000,35.43,35.9,33.26,33.58,406109,0
+TBPH.US,D,20161117,000000,33.89,34.49,32.77,32.89,366511,0
+TBPH.US,D,20161118,000000,33.03,33.03,31,31.96,521116,0
+TBPH.US,D,20161121,000000,31.98,32.2,30.3,30.53,308794,0
+TBPH.US,D,20161122,000000,30.39,30.7,28.11,28.91,749536,0
+TBPH.US,D,20161123,000000,28.57,29.4579,27.73,29.27,183427,0
+TBPH.US,D,20161125,000000,29.27,29.74,28.475,29.69,169324,0
+TBPH.US,D,20161128,000000,29.46,29.46,28.12,28.42,303498,0
+TBPH.US,D,20161129,000000,28.22,28.69,27.2,27.6,444255,0
+TBPH.US,D,20161130,000000,28.02,28.43,27,27.84,305019,0
+TBPH.US,D,20161201,000000,27.82,27.935,26.41,27.42,819874,0
+TBPH.US,D,20161202,000000,27.45,28.84,26.8,28.62,230939,0
+TBPH.US,D,20161205,000000,28.55,29.41,28.51,29.05,203682,0
+TBPH.US,D,20161206,000000,29.41,30.66,28.79,30.51,324492,0
+TBPH.US,D,20161207,000000,30.05,30.86,28.61,29.13,346370,0
+TBPH.US,D,20161208,000000,29.03,30.41,28.415,30.36,262867,0
+TBPH.US,D,20161209,000000,30.61,32.36,29.836,30.84,339172,0
+TBPH.US,D,20161212,000000,30.7,31.275,29.74,31.13,429330,0
+TBPH.US,D,20161213,000000,31.42,31.88,31.02,31.71,367154,0
+TBPH.US,D,20161214,000000,31.64,31.89,29.37,30.95,736802,0
+TBPH.US,D,20161215,000000,31.1,31.84,30.78,31.45,314532,0
+TBPH.US,D,20161216,000000,31.5,32.22,31.33,31.84,567469,0
+TBPH.US,D,20161219,000000,31.93,32.825,30.91,31.23,219728,0
+TBPH.US,D,20161220,000000,31.5,32.03,31.3,31.55,119854,0
+TBPH.US,D,20161221,000000,32.33,32.33,31.34,31.39,117168,0
+TBPH.US,D,20161222,000000,31.4,31.73,30.617,30.84,97996,0
+TBPH.US,D,20161223,000000,30.97,32.56,30.97,32.41,113306,0
+TBPH.US,D,20161227,000000,32.63,32.9799,32.26,32.35,111814,0
+TBPH.US,D,20161228,000000,32.44,32.49,31.34,31.61,114292,0
+TBPH.US,D,20161229,000000,31.63,31.91,31.19,31.61,154733,0
+TBPH.US,D,20161230,000000,31.9,32.14,31.62,31.88,172735,0
+TBPH.US,D,20170103,000000,32.31,32.8,31.5,32.5,233499,0
+TBPH.US,D,20170104,000000,32.61,33.625,32.435,33.36,302205,0
+TBPH.US,D,20170105,000000,33.4,33.71,32.36,32.8,267332,0
+TBPH.US,D,20170106,000000,33.19,33.61,32.725,32.95,176585,0
+TBPH.US,D,20170109,000000,33.34,33.84,32.38,33.43,462347,0
+TBPH.US,D,20170110,000000,33.59,34.55,33.28,34.38,194880,0
+TBPH.US,D,20170111,000000,34.47,34.53,31.51,33.03,307176,0
+TBPH.US,D,20170112,000000,32.71,33.28,32.085,33.04,230694,0
+TBPH.US,D,20170113,000000,33.52,34.3,32.79,32.98,291648,0
+TBPH.US,D,20170117,000000,32.79,32.795,31.37,31.65,196542,0
+TBPH.US,D,20170118,000000,31.59,32.13,31.09,31.98,301359,0
+TBPH.US,D,20170119,000000,32.03,32.05,31.07,31.19,118518,0
+TBPH.US,D,20170120,000000,31.24,31.58,30.44,31.01,230976,0
+TBPH.US,D,20170123,000000,30.96,31.29,29.95,30.01,173474,0
+TBPH.US,D,20170124,000000,30.07,30.48,28.4,29.01,325898,0
+TBPH.US,D,20170125,000000,29.39,29.58,28.48,29.44,196806,0
+TBPH.US,D,20170126,000000,29.4,29.5055,28.59,28.9,135465,0
+TBPH.US,D,20170127,000000,28.05,29.12,28.01,29.06,144610,0
+TBPH.US,D,20170130,000000,28.89,28.95,27.9,28.28,178651,0
+TBPH.US,D,20170131,000000,28.05,30.19,27.8,29.9301,418577,0
+TBPH.US,D,20170201,000000,30.05,30.095,28.79,29.9,243799,0
+TBPH.US,D,20170202,000000,29.73,30.7,29.555,30.3,147852,0
+TBPH.US,D,20170203,000000,30.53,31.48,29.875,31.33,177329,0
+TBPH.US,D,20170206,000000,31.28,31.65,30.8,31.22,131769,0
+TBPH.US,D,20170207,000000,31.3,31.3,30.12,30.63,154809,0
+TBPH.US,D,20170208,000000,30.42,31.12,30.23,30.6,120239,0
+TBPH.US,D,20170209,000000,30.63,32.02,30.63,31.86,162760,0
+TBPH.US,D,20170210,000000,32.09,32.42,31.94,32.02,92343,0
+TBPH.US,D,20170213,000000,32.27,32.54,31.66,32.29,172519,0
+TBPH.US,D,20170214,000000,32.15,32.48,32.01,32.26,123626,0
+TBPH.US,D,20170215,000000,32.18,33.05,31.79,32.99,144884,0
+TBPH.US,D,20170216,000000,33.1,33.36,31.89,32.4,164241,0
+TBPH.US,D,20170217,000000,32.4,33.91,32.35,33.78,265740,0
+TBPH.US,D,20170221,000000,33.78,33.78,30.95,31.55,411206,0
+TBPH.US,D,20170222,000000,31.38,32.02,30.39,30.81,218163,0
+TBPH.US,D,20170223,000000,30.89,30.99,29.49,30.23,217993,0
+TBPH.US,D,20170224,000000,29.88,30.64,29.88,30.33,176036,0
+TBPH.US,D,20170227,000000,30.32,32.17,30.32,31.99,223422,0
+TBPH.US,D,20170228,000000,29.78,31,29.03,30.62,496397,0
+TBPH.US,D,20170301,000000,31.15,32.28,30.63,32.18,327328,0
+TBPH.US,D,20170302,000000,31.91,32.52,30.86,31.45,314464,0
+TBPH.US,D,20170303,000000,31.28,32.33,31.28,32.12,249861,0
+TBPH.US,D,20170306,000000,31.87,32.01,31.24,31.33,197433,0
+TBPH.US,D,20170307,000000,30.94,31.36,30.34,30.46,153316,0
+TBPH.US,D,20170308,000000,30.45,31.79,30.17,30.77,144869,0
+TBPH.US,D,20170309,000000,30.71,31.25,30.03,30.85,197623,0
+TBPH.US,D,20170310,000000,31.13,31.72,30.69,31.28,241108,0
+TBPH.US,D,20170313,000000,30.97,31.7,30.87,31.06,156004,0
+TBPH.US,D,20170314,000000,30.77,30.87,29.88,30.19,119236,0
+TBPH.US,D,20170315,000000,30.3,31.61,30.16,31.49,151238,0
+TBPH.US,D,20170316,000000,31.41,31.8,31.075,31.65,167457,0
+TBPH.US,D,20170317,000000,31.27,32.89,30.54,32.79,441964,0
+TBPH.US,D,20170320,000000,32.74,33.76,32.51,33.73,183951,0
+TBPH.US,D,20170321,000000,33.89,34.1643,31.82,31.86,298570,0
+TBPH.US,D,20170322,000000,32.01,33.02,31.49,32.76,225269,0
+TBPH.US,D,20170323,000000,32.81,33.57,32.35,33.35,221253,0
+TBPH.US,D,20170324,000000,33.45,33.96,33.33,33.76,126217,0
+TBPH.US,D,20170327,000000,33.3,35.53,32.82,35.35,270766,0
+TBPH.US,D,20170328,000000,35.35,36,34.33,35.98,245297,0
+TBPH.US,D,20170329,000000,36.03,37.18,35.73,37.06,239231,0
+TBPH.US,D,20170330,000000,37.05,37.05,35.31,36.34,147682,0
+TBPH.US,D,20170331,000000,36.32,37.15,35.64,36.82,142994,0
+TBPH.US,D,20170403,000000,36.94,37.48,35.25,35.7,356646,0
+TBPH.US,D,20170404,000000,35.72,36.32,35.64,35.88,129286,0
+TBPH.US,D,20170405,000000,36.09,36.3,35.02,35.46,132701,0
+TBPH.US,D,20170406,000000,35.61,35.94,35.02,35.48,131887,0
+TBPH.US,D,20170407,000000,35.38,36.31,35.22,36.31,219849,0
+TBPH.US,D,20170410,000000,36.61,37.03,36.46,36.89,186053,0
+TBPH.US,D,20170411,000000,36.79,37.75,36.49,37.73,351691,0
+TBPH.US,D,20170412,000000,37.72,37.86,36.92,37.35,267487,0
+TBPH.US,D,20170413,000000,37.21,38.585,36.64,37.84,398180,0
+TBPH.US,D,20170417,000000,37.99,38.17,37.35,37.65,110315,0
+TBPH.US,D,20170418,000000,37.49,37.6,36.94,37.52,295599,0
+TBPH.US,D,20170419,000000,37.61,38.88,37.57,38.6,250060,0
+TBPH.US,D,20170420,000000,38.84,39.48,38.72,39.16,275351,0
+TBPH.US,D,20170421,000000,39.11,39.2,38.44,38.79,200832,0
+TBPH.US,D,20170424,000000,39.2,39.28,37.95,39.21,275013,0
+TBPH.US,D,20170425,000000,39.48,40.14,39.05,39.93,151949,0
+TBPH.US,D,20170426,000000,39.98,40.9,39.84,40.75,203195,0
+TBPH.US,D,20170427,000000,40.7,41.2,40.33,40.65,200844,0
+TBPH.US,D,20170428,000000,40.77,40.86,40.06,40.33,236724,0
+TBPH.US,D,20170501,000000,40.36,41.14,40.23,41.06,164452,0
+TBPH.US,D,20170502,000000,41.11,41.32,40.25,40.98,191832,0
+TBPH.US,D,20170503,000000,40.78,41.255,39.45,39.82,374928,0
+TBPH.US,D,20170504,000000,39.98,39.98,39.06,39.54,182038,0
+TBPH.US,D,20170505,000000,39.6,39.83,39.1,39.79,335511,0
+TBPH.US,D,20170508,000000,39.54,40.81,39.4,40.06,247956,0
+TBPH.US,D,20170509,000000,40.27,41.01,39.25,40.65,124234,0
+TBPH.US,D,20170510,000000,40.6,41.48,39.22,40.68,347176,0
+TBPH.US,D,20170511,000000,40.64,40.8,39.52,39.93,120555,0
+TBPH.US,D,20170512,000000,39.81,39.95,38.06,38.22,251142,0
+TBPH.US,D,20170515,000000,38.07,38.66,37.53,37.71,173527,0
+TBPH.US,D,20170516,000000,37.5,38,37.225,37.53,181197,0
+TBPH.US,D,20170517,000000,36.8,37.3468,36.3,36.34,245740,0
+TBPH.US,D,20170518,000000,36.42,36.93,35.74,36.38,180763,0
+TBPH.US,D,20170519,000000,36.44,37.67,36.28,36.83,159064,0
+TBPH.US,D,20170522,000000,36.91,37.135,34.85,35.82,248289,0
+TBPH.US,D,20170523,000000,35.91,36.67,35.53,36.53,152315,0
+TBPH.US,D,20170524,000000,36.46,36.99,36.125,36.89,210437,0
+TBPH.US,D,20170525,000000,37,37.45,36.56,37.35,195176,0
+TBPH.US,D,20170526,000000,37.28,37.73,37.06,37.48,112696,0
+TBPH.US,D,20170530,000000,37.3,37.57,35.68,35.84,229293,0
+TBPH.US,D,20170531,000000,35.82,36.6,35.29,36.5,193991,0
+TBPH.US,D,20170601,000000,36.62,38.02,36.11,37.82,245136,0
+TBPH.US,D,20170602,000000,37.91,38.92,37.47,37.82,185150,0
+TBPH.US,D,20170605,000000,37.71,37.84,36.03,36.21,100571,0
+TBPH.US,D,20170606,000000,36.03,37.66,35.77,37.58,213413,0
+TBPH.US,D,20170607,000000,37.65,38.6,37.17,38.34,153949,0
+TBPH.US,D,20170608,000000,38.39,38.84,38.01,38.7,182220,0
+TBPH.US,D,20170609,000000,38.75,40.305,38.07,38.62,222289,0
+TBPH.US,D,20170612,000000,38.58,39.8,37.915,38.61,207993,0
+TBPH.US,D,20170613,000000,38.65,39.34,38.3,39.33,113690,0
+TBPH.US,D,20170614,000000,39.34,39.91,37.11,37.44,211692,0
+TBPH.US,D,20170615,000000,36.85,37.47,35.68,36.37,156127,0
+TBPH.US,D,20170616,000000,36.14,37.46,35.87,36.99,583036,0
+TBPH.US,D,20170619,000000,37.39,39.09,37.39,38.77,137491,0
+TBPH.US,D,20170620,000000,38.66,39.36,38.54,38.93,160915,0
+TBPH.US,D,20170621,000000,39,41.19,38.83,40.72,252064,0
+TBPH.US,D,20170622,000000,40.68,42.63,39.92,42.56,308056,0
+TBPH.US,D,20170623,000000,41.65,42.61,40.785,42.38,334276,0
+TBPH.US,D,20170626,000000,42.62,43.44,41.49,41.59,146469,0
+TBPH.US,D,20170627,000000,41.6,42.08,39.805,39.88,157467,0
+TBPH.US,D,20170628,000000,40.36,41.13,39.83,40.82,137615,0
+TBPH.US,D,20170629,000000,40.8,40.8,39.18,39.75,107264,0
+TBPH.US,D,20170630,000000,39.83,40.27,39.485,39.86,168414,0
+TBPH.US,D,20170703,000000,40.05,41.32,40.025,41.2,84693,0
+TBPH.US,D,20170705,000000,41.08,41.625,40.65,41.43,171398,0
+TBPH.US,D,20170706,000000,40.91,41.79,40.61,41.24,138780,0
+TBPH.US,D,20170707,000000,41.55,42.6,41.14,42.56,137171,0
+TBPH.US,D,20170710,000000,42.61,42.61,40.89,40.91,253800,0
+TBPH.US,D,20170711,000000,40.83,42.11,40.32,40.59,598948,0
+TBPH.US,D,20170712,000000,41,41,40.31,40.33,110056,0
+TBPH.US,D,20170713,000000,40.46,40.66,38.1,38.95,160896,0
+TBPH.US,D,20170714,000000,38.88,39.37,37.08,37.11,402821,0
+TBPH.US,D,20170717,000000,37.34,37.65,36.55,37.6,213889,0
+TBPH.US,D,20170718,000000,37.47,37.47,36.05,36.6,278550,0
+TBPH.US,D,20170719,000000,36.94,37.35,36.59,36.78,235923,0
+TBPH.US,D,20170720,000000,36.95,40.11,36.13,37.78,477735,0
+TBPH.US,D,20170721,000000,38.35,39.16,36.32,36.37,224672,0
+TBPH.US,D,20170724,000000,36.38,36.4892,35.22,36.07,389632,0
+TBPH.US,D,20170725,000000,36.38,36.7,35.2,35.54,208897,0
+TBPH.US,D,20170726,000000,35.64,35.64,35.02,35.12,164901,0
+TBPH.US,D,20170727,000000,35.24,35.26,32.98,33.48,307233,0
+TBPH.US,D,20170728,000000,33.36,34.39,32.6,32.81,142719,0
+TBPH.US,D,20170731,000000,32.76,32.895,31.56,32.13,245935,0
+TBPH.US,D,20170801,000000,32.33,32.47,30.32,31.93,676413,0
+TBPH.US,D,20170802,000000,30.75,33.5275,30.75,32.05,514668,0
+TBPH.US,D,20170803,000000,32.04,32.4,29.85,30.03,489152,0
+TBPH.US,D,20170804,000000,30.02,30.12,29.54,29.87,279525,0
+TBPH.US,D,20170807,000000,29.87,30.17,29.63,29.86,131741,0
+TBPH.US,D,20170808,000000,29.95,30.42,29.53,29.79,250981,0
+TBPH.US,D,20170809,000000,28.89,29.13,23.1531,23.88,1520141,0
+TBPH.US,D,20170810,000000,23.52,24.54,23.4368,23.955,686114,0
+TBPH.US,D,20170811,000000,24.5,25.35,23.8,24.1,412560,0
+TBPH.US,D,20170814,000000,25.2,27.86,25.16,27.48,678318,0
+TBPH.US,D,20170815,000000,27.67,28,26.71,26.71,317027,0
+TBPH.US,D,20170816,000000,26.81,27.08,26.46,27.03,188122,0
+TBPH.US,D,20170817,000000,27.59,28.45,27.4483,27.66,328561,0
+TBPH.US,D,20170818,000000,27.38,27.765,27.21,27.4,396685,0
+TBPH.US,D,20170821,000000,27.06,27.47,26.02,26.5,376228,0
+TBPH.US,D,20170822,000000,26.73,27.5,26.65,27.45,137299,0
+TBPH.US,D,20170823,000000,27.21,28.11,26.8632,27.78,202629,0
+TBPH.US,D,20170824,000000,28.04,28.805,28.04,28.63,150496,0
+TBPH.US,D,20170825,000000,28.71,28.91,28.3,28.65,118026,0
+TBPH.US,D,20170828,000000,28.75,29.87,28.69,29.73,225438,0
+TBPH.US,D,20170829,000000,29.99,31.75,29.43,31.53,226483,0
+TBPH.US,D,20170830,000000,31.59,32.91,31.065,31.55,466836,0
+TBPH.US,D,20170831,000000,31.59,32.71,31.05,32.67,339218,0
+TBPH.US,D,20170901,000000,32.52,32.71,29.62,29.97,265304,0
+TBPH.US,D,20170905,000000,29.96,30.505,29.3,30.23,171634,0
+TBPH.US,D,20170906,000000,30.46,31.1499,29.955,30.7,169699,0
+TBPH.US,D,20170907,000000,30.73,31.61,30.23,30.98,115275,0
+TBPH.US,D,20170908,000000,31,31.57,30.97,31.43,108085,0
+TBPH.US,D,20170911,000000,31.87,32.38,31.785,32.26,155089,0
+TBPH.US,D,20170912,000000,32.25,32.36,31.46,32.28,205066,0
+TBPH.US,D,20170913,000000,32.29,33.75,32.29,32.67,428672,0
+TBPH.US,D,20170914,000000,32.44,33.075,31.7,31.86,334659,0
+TBPH.US,D,20170915,000000,31.93,32.45,31.04,31.77,431635,0
+TBPH.US,D,20170918,000000,31.91,32.31,31.68,31.87,117158,0
+TBPH.US,D,20170919,000000,31.99,32.79,31.87,32.58,100479,0
+TBPH.US,D,20170920,000000,32.5,33.55,30.51,33.07,143649,0
+TBPH.US,D,20170921,000000,33.19,33.86,32.15,33.5,136741,0
+TBPH.US,D,20170922,000000,33.42,33.74,32.985,33.49,127087,0
+TBPH.US,D,20170925,000000,33.42,34.13,33.29,33.81,179009,0
+TBPH.US,D,20170926,000000,33.8,34.04,32.41,32.96,176307,0
+TBPH.US,D,20170927,000000,33.17,35.47,33.16,34.96,261485,0
+TBPH.US,D,20170928,000000,34.97,35.35,34.46,34.68,147258,0
+TBPH.US,D,20170929,000000,34.72,35.2,33.76,34.24,328236,0
+TBPH.US,D,20171002,000000,34.47,35.37,34.105,35.34,248390,0
+TBPH.US,D,20171003,000000,35.41,35.67,33.8989,34.3011,453945,0
+TBPH.US,D,20171004,000000,34.59,35.45,34.3105,35.05,129229,0
+TBPH.US,D,20171005,000000,35.14,35.56,34.63,35.32,140225,0
+TBPH.US,D,20171006,000000,35.35,35.7,34.74,35.66,111565,0
+TBPH.US,D,20171009,000000,35.66,35.9,34.23,34.46,156554,0
+TBPH.US,D,20171010,000000,34.35,34.48,32.495,32.7,178505,0
+TBPH.US,D,20171011,000000,32.7,34.22,32.63,33.93,210785,0
+TBPH.US,D,20171012,000000,33.92,34.04,33.425,33.54,127606,0
+TBPH.US,D,20171013,000000,33.4,33.65,33.05,33.09,195132,0
+TBPH.US,D,20171016,000000,33.18,34.08,32.68,32.78,117270,0
+TBPH.US,D,20171017,000000,32.97,33.91,32.72,33.44,108995,0
+TBPH.US,D,20171018,000000,33.64,33.67,33.16,33.32,72659,0
+TBPH.US,D,20171019,000000,33.17,33.18,32.12,32.63,106654,0
+TBPH.US,D,20171020,000000,33.01,33.23,32.22,32.3,157522,0
+TBPH.US,D,20171023,000000,32.3,32.53,31.66,32.11,175481,0
+TBPH.US,D,20171024,000000,32.1,32.41,30.85,31.2,146364,0
+TBPH.US,D,20171025,000000,31.16,31.83,30.62,31.12,153245,0
+TBPH.US,D,20171026,000000,31.05,31.2499,28.81,28.9,253098,0
+TBPH.US,D,20171027,000000,28.58,29.54,28.58,29.39,191194,0
+TBPH.US,D,20171030,000000,28.98,29.58,28.1,28.77,195801,0
+TBPH.US,D,20171031,000000,28.79,29.21,28.57,28.86,174144,0
+TBPH.US,D,20171101,000000,29.19,29.24,28.74,28.8,152248,0
+TBPH.US,D,20171102,000000,28.85,29.25,28.28,28.77,183767,0
+TBPH.US,D,20171103,000000,28.8,29.31,28.74,29.24,135314,0
+TBPH.US,D,20171106,000000,29.37,29.55,28.9,28.96,158163,0
+TBPH.US,D,20171107,000000,28.92,28.93,28.015,28.19,164941,0
+TBPH.US,D,20171108,000000,29.46,30.05,27.24,27.71,395743,0
+TBPH.US,D,20171109,000000,27.48,27.93,27.08,27.81,176514,0
+TBPH.US,D,20171110,000000,27.71,29.17,27.29,28.77,154475,0
+TBPH.US,D,20171113,000000,28.54,28.75,27.47,28.28,252822,0
+TBPH.US,D,20171114,000000,28.27,28.81,27.21,27.36,145915,0
+TBPH.US,D,20171115,000000,27.08,27.52,26.72,27.12,196367,0
+TBPH.US,D,20171116,000000,27.12,28.94,27.12,28.88,157842,0
+TBPH.US,D,20171117,000000,28.75,29.99,28.05,29.89,164664,0
+TBPH.US,D,20171120,000000,29.87,29.88,28.12,28.58,154641,0
+TBPH.US,D,20171121,000000,28.66,28.79,28.11,28.54,247067,0
+TBPH.US,D,20171122,000000,28.41,28.6,28,28.24,234758,0
+TBPH.US,D,20171124,000000,28.25,28.63,27.98,28.42,92949,0
+TBPH.US,D,20171127,000000,28.44,28.76,28.015,28.23,156421,0
+TBPH.US,D,20171128,000000,28.35,29.37,27.59,29.15,290662,0
+TBPH.US,D,20171129,000000,29.15,29.42,28.52,28.69,163005,0
+TBPH.US,D,20171130,000000,28.63,28.93,28.255,28.45,175183,0
+TBPH.US,D,20171201,000000,28.5,28.93,27.43,28.35,224702,0
+TBPH.US,D,20171204,000000,28.63,28.69,26.73,26.85,274182,0
+TBPH.US,D,20171205,000000,26.84,27.29,26.21,26.8,179771,0
+TBPH.US,D,20171206,000000,26.8,27.1,25.45,25.82,154596,0
+TBPH.US,D,20171207,000000,25.83,25.95,25.2,25.88,279904,0
+TBPH.US,D,20171208,000000,26.12,26.89,25.65,26.68,192278,0
+TBPH.US,D,20171211,000000,26.91,27.445,26.09,26.95,215403,0
+TBPH.US,D,20171212,000000,27.05,27.295,26.49,26.68,145075,0
+TBPH.US,D,20171213,000000,26.64,27.81,26.64,27.75,187688,0
+TBPH.US,D,20171214,000000,27.76,28.24,27.085,27.32,193308,0
+TBPH.US,D,20171215,000000,27.36,28.32,26.94,28.26,347236,0
+TBPH.US,D,20171218,000000,28.65,28.97,28.295,28.71,119186,0
+TBPH.US,D,20171219,000000,28.87,29.15,27.5,27.86,179539,0
+TBPH.US,D,20171220,000000,27.91,28.53,27.31,27.4,122343,0
+TBPH.US,D,20171221,000000,27.48,28.155,27.26,27.7,130186,0
+TBPH.US,D,20171222,000000,27.68,28.4,27.49,27.65,118503,0
+TBPH.US,D,20171226,000000,27.68,28.6,27.53,27.77,127395,0
+TBPH.US,D,20171227,000000,27.86,28.31,27,27.15,114360,0
+TBPH.US,D,20171228,000000,27.2,28.5,27.09,28.43,142461,0
+TBPH.US,D,20171229,000000,28.55,28.675,27.86,27.89,132374,0
+TBPH.US,D,20180102,000000,28.11,28.85,27.7,28.07,132338,0
+TBPH.US,D,20180103,000000,28.14,28.51,27.55,27.93,153805,0
+TBPH.US,D,20180104,000000,28.15,28.15,27.27,27.33,94527,0
+TBPH.US,D,20180105,000000,27.39,27.39,26.585,27.07,135768,0
+TBPH.US,D,20180108,000000,27.05,27.07,26.02,26.94,105943,0
+TBPH.US,D,20180109,000000,26.98,27.88,26.8,27.32,171222,0
+TBPH.US,D,20180110,000000,27.14,27.2,26.58,26.78,93130,0
+TBPH.US,D,20180111,000000,26.81,27.1,26.55,26.97,144406,0
+TBPH.US,D,20180112,000000,27.14,27.3,26.805,26.98,113286,0
+TBPH.US,D,20180116,000000,27.26,27.72,26.395,26.46,191621,0
+TBPH.US,D,20180117,000000,26.77,28.11,26.08,27.65,239839,0
+TBPH.US,D,20180118,000000,27.49,28.34,26.88,28.01,113009,0
+TBPH.US,D,20180119,000000,27.99,28.34,27.05,28.32,200344,0
+TBPH.US,D,20180122,000000,28.47,29.66,28.47,29.64,112414,0
+TBPH.US,D,20180123,000000,29.57,30.29,29.14,29.71,121714,0
+TBPH.US,D,20180124,000000,29.93,29.93,28.3,28.8,98157,0
+TBPH.US,D,20180125,000000,29.02,29.22,28.13,28.94,96163,0
+TBPH.US,D,20180126,000000,29.19,29.74,28.67,28.98,96625,0
+TBPH.US,D,20180129,000000,29.39,29.575,28.1601,28.36,216386,0
+TBPH.US,D,20180130,000000,27.77,28.14,26.77,26.99,175485,0
+TBPH.US,D,20180131,000000,27.12,27.41,26.32,26.44,166371,0
+TBPH.US,D,20180201,000000,26.27,26.71,25.56,25.81,176456,0
+TBPH.US,D,20180202,000000,25.51,26.09,24.58,24.68,126841,0
+TBPH.US,D,20180205,000000,24.43,25.13,23.34,23.37,204380,0
+TBPH.US,D,20180206,000000,23.35,24.5,22.9,24.44,1701679,0
+TBPH.US,D,20180207,000000,27.49,29.59,27.11,28.02,1041235,0
+TBPH.US,D,20180208,000000,28.07,28.12,26.79,27.35,302281,0
+TBPH.US,D,20180209,000000,27.85,28.83,26.17,27.95,287412,0
+TBPH.US,D,20180212,000000,28.14,28.74,27.61,28.44,180864,0
+TBPH.US,D,20180213,000000,28.17,28.63,27.77,28.14,124897,0
+TBPH.US,D,20180214,000000,28.05,29.715,27.83,29.38,127171,0
+TBPH.US,D,20180215,000000,29.61,29.7,28.1,29.61,91224,0
+TBPH.US,D,20180216,000000,29.48,29.94,28.85,29.29,86699,0
+TBPH.US,D,20180220,000000,29.11,29.885,28.76,29.15,124482,0
+TBPH.US,D,20180221,000000,28.97,29.87,28.13,28.21,420035,0
+TBPH.US,D,20180222,000000,28.45,28.67,27,27.04,179682,0
+TBPH.US,D,20180223,000000,27.1,28,26.48,27.95,302365,0
+TBPH.US,D,20180226,000000,28.15,29.01,27.5,28.77,114938,0
+TBPH.US,D,20180227,000000,28.71,28.9,28,28.05,121168,0
+TBPH.US,D,20180228,000000,27.9,28.44,25.1,26.36,638592,0
+TBPH.US,D,20180301,000000,26.27,26.94,26.03,26.575,456844,0
+TBPH.US,D,20180302,000000,26.01,29.26,25.9777,28.98,316267,0
+TBPH.US,D,20180305,000000,28.73,29.45,28.11,28.14,202366,0
+TBPH.US,D,20180306,000000,28.36,28.76,27.495,28.24,220866,0
+TBPH.US,D,20180307,000000,27.98,28.63,27.66,28.54,203303,0
+TBPH.US,D,20180308,000000,28.7,29.59,27.835,28.54,215367,0
+TBPH.US,D,20180309,000000,28.83,29.14,28.22,28.61,267695,0
+TBPH.US,D,20180312,000000,28.61,29.54,28.175,29.45,240427,0
+TBPH.US,D,20180313,000000,29.57,29.58,27.95,28.13,254409,0
+TBPH.US,D,20180314,000000,28.15,28.565,27.63,27.77,256235,0
+TBPH.US,D,20180315,000000,27.93,28.12,26.79,26.9,223854,0
+TBPH.US,D,20180316,000000,26.91,27.43,26.12,26.13,299579,0
+TBPH.US,D,20180319,000000,25.96,26.76,25.77,26.6,189811,0
+TBPH.US,D,20180320,000000,26.65,26.72,26,26.47,108376,0
+TBPH.US,D,20180321,000000,26.38,26.82,25.79,26.64,112581,0
+TBPH.US,D,20180322,000000,26.3,28.5,26.215,27.65,377668,0
+TBPH.US,D,20180323,000000,27.61,27.88,26.04,26.09,211667,0
+TBPH.US,D,20180326,000000,26.59,26.69,25.55,26.63,189188,0
+TBPH.US,D,20180327,000000,26.79,26.79,25.75,25.89,214720,0
+TBPH.US,D,20180328,000000,25.61,25.61,23.34,23.47,627384,0
+TBPH.US,D,20180329,000000,23.95,25.23,23.7,24.25,455094,0
+TBPH.US,D,20180402,000000,24.25,24.96,23.15,23.47,301278,0
+TBPH.US,D,20180403,000000,23.81,24.17,23.45,24.06,298553,0
+TBPH.US,D,20180404,000000,23.49,24.65,23.44,24.53,458649,0
+TBPH.US,D,20180405,000000,24.77,24.9,23.99,24.23,277577,0
+TBPH.US,D,20180406,000000,23.9,24.38,22.9196,23.23,153463,0
+TBPH.US,D,20180409,000000,23.52,23.52,22.2,22.23,258145,0
+TBPH.US,D,20180410,000000,22.39,23.36,22.09,22.74,213587,0
+TBPH.US,D,20180411,000000,22.84,23.27,22.42,22.84,181525,0
+TBPH.US,D,20180412,000000,23.01,23.33,22.74,22.86,102907,0
+TBPH.US,D,20180413,000000,22.94,22.94,22.33,22.56,88986,0
+TBPH.US,D,20180416,000000,22.76,22.9,22.37,22.78,76556,0
+TBPH.US,D,20180417,000000,22.85,24.31,22.64,24.2,367000,0
+TBPH.US,D,20180418,000000,24.38,25.378,22.81,22.85,221967,0
+TBPH.US,D,20180419,000000,22.85,23.7018,22.14,22.18,263739,0
+TBPH.US,D,20180420,000000,21.93,22.72,21.27,22.06,221640,0
+TBPH.US,D,20180423,000000,22.12,22.77,21.68,22.55,256656,0
+TBPH.US,D,20180424,000000,22.54,23.47,22.5001,23.32,274736,0
+TBPH.US,D,20180425,000000,23.25,23.73,23.04,23.35,446535,0
+TBPH.US,D,20180426,000000,23.18,24.03,22.37,23.96,338936,0
+TBPH.US,D,20180427,000000,24.01,24.3,23.705,24.18,156941,0
+TBPH.US,D,20180430,000000,24.18,24.48,23.76,24.07,189659,0
+TBPH.US,D,20180501,000000,23.88,24.48,23.4,24.43,254707,0
+TBPH.US,D,20180502,000000,24.36,25.45,24.26,24.86,151983,0
+TBPH.US,D,20180503,000000,24.6,24.75,23.39,23.65,247738,0
+TBPH.US,D,20180504,000000,23.72,23.82,22.95,23.44,192183,0
+TBPH.US,D,20180507,000000,23.71,23.95,23.39,23.58,108109,0
+TBPH.US,D,20180508,000000,23.64,24.545,23.46,24.37,195290,0
+TBPH.US,D,20180509,000000,24.06,25.34,22.98,24.86,346595,0
+TBPH.US,D,20180510,000000,24.95,26,24.54,25.04,276001,0
+TBPH.US,D,20180511,000000,25.1,25.8,24.58,25.28,224474,0
+TBPH.US,D,20180514,000000,25.24,25.86,24.85,25.52,151025,0
+TBPH.US,D,20180515,000000,25.57,25.59,24.28,24.67,260672,0
+TBPH.US,D,20180516,000000,24.62,24.8,23.93,24.35,191738,0
+TBPH.US,D,20180517,000000,24.38,24.76,23.94,24.48,152367,0
+TBPH.US,D,20180518,000000,24.6,24.6,24.12,24.31,160094,0
+TBPH.US,D,20180521,000000,24.35,24.35,22.19,23.01,449325,0
+TBPH.US,D,20180522,000000,23,23.39,22.8615,22.99,174695,0
+TBPH.US,D,20180523,000000,22.92,23.35,22.88,23.02,158683,0
+TBPH.US,D,20180524,000000,23.54,23.76,23,23.14,226607,0
+TBPH.US,D,20180525,000000,23.1,23.8662,22.5321,23.7,248817,0
+TBPH.US,D,20180529,000000,23.56,24.04,23.45,23.9,266123,0
+TBPH.US,D,20180530,000000,23.83,25,23.58,24.88,224650,0
+TBPH.US,D,20180531,000000,24.89,25.24,24.12,24.34,190105,0
+TBPH.US,D,20180601,000000,24.59,24.71,23.79,24.47,242502,0
+TBPH.US,D,20180604,000000,24.56,24.56,23.71,24.14,379461,0
+TBPH.US,D,20180605,000000,24.22,24.24,23.6475,23.9,154413,0
+TBPH.US,D,20180606,000000,23.98,24.33,23.7501,23.94,187144,0
+TBPH.US,D,20180607,000000,23.95,24,23.43,23.84,172696,0
+TBPH.US,D,20180608,000000,23.87,24.21,23.29,23.42,232749,0
+TBPH.US,D,20180611,000000,23.37,23.85,22.7,23.79,225980,0
+TBPH.US,D,20180612,000000,23.82,24.365,23.16,24.01,169856,0
+TBPH.US,D,20180613,000000,24.13,24.13,23.77,23.83,140328,0
+TBPH.US,D,20180614,000000,23.99,24.33,23.79,24.29,205161,0
+TBPH.US,D,20180615,000000,24.18,24.29,23.49,23.74,418116,0
+TBPH.US,D,20180618,000000,23.62,23.98,23.15,23.93,147133,0
+TBPH.US,D,20180619,000000,23.77,24.33,23.52,24.16,136440,0
+TBPH.US,D,20180620,000000,24.29,24.81,23.72,24.7,196937,0
+TBPH.US,D,20180621,000000,24.7,24.71,23.895,24.09,131631,0
+TBPH.US,D,20180622,000000,24.15,24.46,23.68,23.93,354596,0
+TBPH.US,D,20180625,000000,23.83,24.2,22.59,22.99,263384,0
+TBPH.US,D,20180626,000000,23,23.73,22.85,23.7,281118,0
+TBPH.US,D,20180627,000000,23.71,23.94,22.95,23.07,300177,0
+TBPH.US,D,20180628,000000,23,23.45,22.4,22.9,254665,0
+TBPH.US,D,20180629,000000,23.03,23.41,22.53,22.68,193198,0
+TBPH.US,D,20180702,000000,22.48,22.99,22.26,22.83,164613,0
+TBPH.US,D,20180703,000000,22.98,23.73,22.58,23.68,63111,0
+TBPH.US,D,20180705,000000,23.76,24.69,23.49,24.66,120833,0
+TBPH.US,D,20180706,000000,24.74,26.47,24.66,26.37,328292,0
+TBPH.US,D,20180709,000000,26.52,27.29,26.28,26.56,171135,0
+TBPH.US,D,20180710,000000,26.69,27.2,26.33,27.14,112937,0
+TBPH.US,D,20180711,000000,26.95,27.12,26,26,186259,0
+TBPH.US,D,20180712,000000,26.23,26.63,26.04,26.5,113914,0
+TBPH.US,D,20180713,000000,26.51,26.8,26.07,26.26,88626,0
+TBPH.US,D,20180716,000000,26.33,26.475,25.32,25.78,103317,0
+TBPH.US,D,20180717,000000,25.71,26.15,25.5,25.83,108490,0
+TBPH.US,D,20180718,000000,25.77,26.03,25.24,25.48,95489,0
+TBPH.US,D,20180719,000000,25.41,26.42,25.32,26.29,268497,0
+TBPH.US,D,20180720,000000,26.27,26.53,25.46,25.9,96847,0
+TBPH.US,D,20180723,000000,25.8,26.175,25.36,25.5,89713,0
+TBPH.US,D,20180724,000000,25.62,25.92,24.93,25.04,221352,0
+TBPH.US,D,20180725,000000,25,25.5,23.85,23.93,341543,0
+TBPH.US,D,20180726,000000,23.97,24.25,23.55,23.68,167824,0
+TBPH.US,D,20180727,000000,23.71,23.94,22.82,23.17,142211,0
+TBPH.US,D,20180730,000000,23.16,23.54,22.89,23.32,104511,0
+TBPH.US,D,20180731,000000,23.45,24.09,23.23,23.95,255126,0
+TBPH.US,D,20180801,000000,25.5,26.425,24.27,25.64,1407909,0
+TBPH.US,D,20180802,000000,25.64,28.43,25.49,28.1,768951,0
+TBPH.US,D,20180803,000000,28.28,29.37,27.855,28.5,422186,0
+TBPH.US,D,20180806,000000,28.44,29.99,28.44,28.8,400394,0
+TBPH.US,D,20180807,000000,28.83,29.39,26.84,27.68,360825,0
+TBPH.US,D,20180808,000000,27.76,28.245,27.22,27.69,368851,0
+TBPH.US,D,20180809,000000,27.76,28.09,27.51,27.84,104233,0
+TBPH.US,D,20180810,000000,27.73,28.8,27.62,28.02,236016,0
+TBPH.US,D,20180813,000000,28.09,28.22,27.8,28.17,114055,0
+TBPH.US,D,20180814,000000,28.04,29.25,27.36,27.49,198465,0
+TBPH.US,D,20180815,000000,27.48,27.66,26.265,26.84,174994,0
+TBPH.US,D,20180816,000000,26.98,28.16,26.51,27.65,136506,0
+TBPH.US,D,20180817,000000,27.52,28.02,27.05,27.16,113343,0
+TBPH.US,D,20180820,000000,27.35,27.67,26.8,26.95,108385,0
+TBPH.US,D,20180821,000000,26.95,27.71,25.79,27.64,292321,0
+TBPH.US,D,20180822,000000,27.62,28.135,27.62,27.85,124733,0
+TBPH.US,D,20180823,000000,27.81,28.05,27.24,27.59,128033,0
+TBPH.US,D,20180824,000000,27.7,28.18,27.62,27.71,184114,0
+TBPH.US,D,20180827,000000,27.81,28.49,27.45,27.91,148842,0
+TBPH.US,D,20180828,000000,28,28.74,27.6179,28.67,135078,0
+TBPH.US,D,20180829,000000,28.68,28.9,28.16,28.48,105276,0
+TBPH.US,D,20180830,000000,28.46,28.93,28.46,28.84,71923,0
+TBPH.US,D,20180831,000000,28.82,29.1,28.34,28.97,114333,0
+TBPH.US,D,20180904,000000,28.91,30.45,28.91,29.39,250511,0
+TBPH.US,D,20180905,000000,29.4,29.83,28.6,29.12,118355,0
+TBPH.US,D,20180906,000000,29.01,29.42,28.36,28.73,122028,0
+TBPH.US,D,20180907,000000,28.65,29.5,28.31,28.86,120871,0
+TBPH.US,D,20180910,000000,28.97,29.12,28.21,28.47,99488,0
+TBPH.US,D,20180911,000000,28.41,28.68,28.05,28.37,117182,0
+TBPH.US,D,20180912,000000,28.44,28.99,27.65,28.5,216958,0
+TBPH.US,D,20180913,000000,28.66,28.88,27.73,27.81,106615,0
+TBPH.US,D,20180914,000000,27.81,28.32,27.35,27.45,127934,0
+TBPH.US,D,20180917,000000,27.53,27.77,26.74,26.93,184205,0
+TBPH.US,D,20180918,000000,27,27.79,26.8,27.01,235155,0
+TBPH.US,D,20180919,000000,27.01,27.615,26.94,27.5,183000,0
+TBPH.US,D,20180920,000000,27.62,28.54,27.62,28.15,286197,0
+TBPH.US,D,20180921,000000,28.36,29.25,28.105,29.04,438381,0
+TBPH.US,D,20180924,000000,29,29.11,28.54,29.01,191494,0
+TBPH.US,D,20180925,000000,29.16,30.799,29.16,30.56,207857,0
+TBPH.US,D,20180926,000000,30.72,31.02,29.86,30.19,143210,0
+TBPH.US,D,20180927,000000,30.47,31.86,29.8261,31.17,341467,0
+TBPH.US,D,20180928,000000,31.21,32.79,30.76,32.67,864697,0
+TBPH.US,D,20181001,000000,32.91,33.56,32.2,33.24,405991,0
+TBPH.US,D,20181002,000000,33.43,34.8,33.1,34.19,308579,0
+TBPH.US,D,20181003,000000,34.37,35.48,33.91,35.07,198098,0
+TBPH.US,D,20181004,000000,34.77,35.07,33.61,34,580694,0
+TBPH.US,D,20181005,000000,34,35.01,33.66,34.34,340326,0
+TBPH.US,D,20181008,000000,34.27,34.27,32.33,32.57,292695,0
+TBPH.US,D,20181009,000000,32.51,32.78,31.12,31.2,227831,0
+TBPH.US,D,20181010,000000,31.19,31.94,30.05,30.35,252496,0
+TBPH.US,D,20181011,000000,30.15,31.26,29.57,29.84,186386,0
+TBPH.US,D,20181012,000000,30.39,31,29.41,29.94,146318,0
+TBPH.US,D,20181015,000000,29.8,29.8,28.36,28.88,163082,0
+TBPH.US,D,20181016,000000,29.11,30.565,28.85,30.43,252388,0
+TBPH.US,D,20181017,000000,30.24,30.345,29.565,29.99,121142,0
+TBPH.US,D,20181018,000000,29.92,30.19,28.92,29.29,103259,0
+TBPH.US,D,20181019,000000,29.23,30.34,28.95,29.13,109768,0
+TBPH.US,D,20181022,000000,29.26,29.89,27.99,28.4,255773,0
+TBPH.US,D,20181023,000000,27.86,28.57,27.53,27.69,146207,0
+TBPH.US,D,20181024,000000,27.61,27.79,25.39,25.43,337814,0
+TBPH.US,D,20181025,000000,25.45,26.25,25.16,25.57,253455,0
+TBPH.US,D,20181026,000000,25.25,25.82,24.84,25.22,177827,0
+TBPH.US,D,20181029,000000,25.68,26.14,24.36,24.69,144724,0
+TBPH.US,D,20181030,000000,24.9,25.2,24.49,24.9,261548,0
+TBPH.US,D,20181031,000000,25.23,25.23,24.22,24.27,321334,0
+TBPH.US,D,20181101,000000,24.39,25.12,24.07,24.85,732775,0
+TBPH.US,D,20181102,000000,24.87,25.3804,24.87,25.23,133437,0
+TBPH.US,D,20181105,000000,25.23,25.635,23.66,24.02,271375,0
+TBPH.US,D,20181106,000000,23.88,24.1,23.67,23.9,340356,0
+TBPH.US,D,20181107,000000,23.29,24.31,23.02,23.66,607788,0
+TBPH.US,D,20181108,000000,23.32,24.56,23.32,24.55,476938,0
+TBPH.US,D,20181109,000000,24.37,26.6,23.94,25.81,463648,0
+TBPH.US,D,20181112,000000,25.67,26.18,24.54,25.61,278650,0
+TBPH.US,D,20181113,000000,25.83,26.48,24.55,24.62,186313,0
+TBPH.US,D,20181114,000000,24.84,25.35,24.4,24.59,274469,0
+TBPH.US,D,20181115,000000,24.52,25.51,23.93,25.48,176729,0
+TBPH.US,D,20181116,000000,25.21,26.64,25.015,26.24,315765,0
+TBPH.US,D,20181119,000000,26.23,26.64,25.85,26.23,125823,0
+TBPH.US,D,20181120,000000,25.8,25.8,24.55,24.79,144532,0
+TBPH.US,D,20181121,000000,24.8,25.85,24.19,25.75,205106,0
+TBPH.US,D,20181123,000000,25.37,27.28,25.37,26.27,109059,0
+TBPH.US,D,20181126,000000,26.5,26.64,25.21,26.21,195557,0
+TBPH.US,D,20181127,000000,25.93,26.27,25.025,25.29,71350,0
+TBPH.US,D,20181128,000000,25.26,26.75,25,26.72,163154,0
+TBPH.US,D,20181129,000000,26.58,27.48,26.23,27.17,111094,0
+TBPH.US,D,20181130,000000,27.11,27.7,26.75,27.61,157612,0
+TBPH.US,D,20181203,000000,28,29.06,27.8,28.22,238127,0
+TBPH.US,D,20181204,000000,28.04,29,27.74,27.9,156997,0
+TBPH.US,D,20181206,000000,27.51,28.34,26.86,27.41,164233,0
+TBPH.US,D,20181207,000000,27.41,28.15,26.61,26.78,148638,0
+TBPH.US,D,20181210,000000,26.58,27.03,25.83,26.99,128979,0
+TBPH.US,D,20181211,000000,27.44,28.07,27.12,27.75,152497,0
+TBPH.US,D,20181212,000000,28.1,29.45,27.885,28.1,502340,0
+TBPH.US,D,20181213,000000,28.08,28.87,26.02,27.09,437614,0
+TBPH.US,D,20181214,000000,26.8,27.15,26.07,26.41,285838,0
+TBPH.US,D,20181217,000000,26.38,26.96,25.59,25.81,274885,0
+TBPH.US,D,20181218,000000,26.13,26.21,24.98,25.19,323527,0
+TBPH.US,D,20181219,000000,25.17,26.13,24.48,24.87,235765,0
+TBPH.US,D,20181220,000000,24.87,25.145,23.4,23.61,268566,0
+TBPH.US,D,20181221,000000,23.64,23.95,22.42,22.59,422636,0
+TBPH.US,D,20181224,000000,22.47,23.215,21.7,22.52,117289,0
+TBPH.US,D,20181226,000000,22.67,24.16,22.16,24.06,211115,0
+TBPH.US,D,20181227,000000,23.62,24.09,22.63,23.27,182639,0
+TBPH.US,D,20181228,000000,23.18,23.89,22.72,23.43,142055,0
+TBPH.US,D,20181231,000000,23.63,25.6,23.19,25.59,332306,0
+TBPH.US,D,20190102,000000,25.21,26.23,24.625,26.18,194548,0
+TBPH.US,D,20190103,000000,26.22,26.51,25.32,25.67,237610,0
+TBPH.US,D,20190104,000000,26.03,26.84,25.17,26.63,210016,0
+TBPH.US,D,20190107,000000,26.85,28.14,26.2,27.79,175997,0
+TBPH.US,D,20190108,000000,28.08,28.63,26.96,28.15,194799,0
+TBPH.US,D,20190109,000000,28.24,28.48,27.09,27.33,101233,0
+TBPH.US,D,20190110,000000,27.22,27.23,26.64,27.05,98976,0
+TBPH.US,D,20190111,000000,26.87,27.72,26.87,27.15,108359,0
+TBPH.US,D,20190114,000000,26.88,27.35,26.5301,26.57,68185,0
+TBPH.US,D,20190115,000000,26.68,27.26,26.49,26.86,80636,0
+TBPH.US,D,20190116,000000,26.9,27.865,26.53,26.64,110359,0
+TBPH.US,D,20190117,000000,26.49,27.17,26.47,26.8,118806,0
+TBPH.US,D,20190118,000000,26.8,27.66,26.7,27.21,103756,0
+TBPH.US,D,20190122,000000,26.93,27.62,25.37,26.57,148774,0
+TBPH.US,D,20190123,000000,26.63,27.24,25.9391,27.05,130906,0
+TBPH.US,D,20190124,000000,26.99,27.64,26.23,27.37,57048,0
+TBPH.US,D,20190125,000000,27.41,28.03,27.38,27.61,51494,0
+TBPH.US,D,20190128,000000,27.29,27.67,26.21,26.26,180439,0
+TBPH.US,D,20190129,000000,26.42,26.42,24.39,25,216438,0
+TBPH.US,D,20190130,000000,25,25.41,24.35,25.18,816787,0
+TBPH.US,D,20190131,000000,25.23,26.44,25.23,26.05,169771,0
+TBPH.US,D,20190201,000000,26.05,27.19,26.05,27.12,118998,0
+TBPH.US,D,20190204,000000,27.09,27.32,26.33,26.45,90875,0
+TBPH.US,D,20190205,000000,26.53,27.02,26.12,26.29,61930,0
+TBPH.US,D,20190206,000000,26.29,27.04,26.1,26.26,74230,0
+TBPH.US,D,20190207,000000,26.22,26.41,25.39,25.84,64472,0
+TBPH.US,D,20190208,000000,25.81,26.56,25.45,25.96,93194,0
+TBPH.US,D,20190211,000000,26.06,26.24,25.2,25.68,249036,0
+TBPH.US,D,20190212,000000,25.79,26.99,25.79,26.66,69536,0
+TBPH.US,D,20190213,000000,26.67,27.69,26.51,27.2,65191,0
+TBPH.US,D,20190214,000000,27.11,27.31,26.76,26.94,57183,0
+TBPH.US,D,20190215,000000,27.14,27.94,26.92,27.56,122065,0
+TBPH.US,D,20190219,000000,27.45,28.44,26.85,26.91,100250,0
+TBPH.US,D,20190220,000000,26.89,27.4925,26.29,27,79029,0
+TBPH.US,D,20190221,000000,26.79,26.79,25.27,25.32,233237,0
+TBPH.US,D,20190222,000000,25.18,25.64,25.0738,25.32,132772,0
+TBPH.US,D,20190225,000000,25.6,25.69,24.39,24.55,267822,0
+TBPH.US,D,20190226,000000,24.3,24.95,23.59,24.79,445391,0
+TBPH.US,D,20190227,000000,24.78,25.79,24.2,24.79,655419,0
+TBPH.US,D,20190228,000000,24.43,24.84,23.6909,24.27,194256,0
+TBPH.US,D,20190301,000000,24.45,24.66,24,24.42,267917,0
+TBPH.US,D,20190304,000000,24.56,26.24,24.06,24.46,238311,0
+TBPH.US,D,20190305,000000,24.47,24.88,23.89,24.29,285460,0
+TBPH.US,D,20190306,000000,24.32,24.5,22.22,22.77,556578,0
+TBPH.US,D,20190307,000000,22.74,23.16,22.06,22.57,325410,0
+TBPH.US,D,20190308,000000,22.43,22.96,21.9,22.66,273450,0
+TBPH.US,D,20190311,000000,22.66,22.96,21.04,22.87,364733,0
+TBPH.US,D,20190312,000000,22.86,23.37,22.41,22.82,165764,0
+TBPH.US,D,20190313,000000,23.01,24.35,22.58,24,335808,0
+TBPH.US,D,20190314,000000,23.9,24.36,22.85,22.96,377428,0
+TBPH.US,D,20190315,000000,23.02,23.39,22.5,22.95,504681,0
+TBPH.US,D,20190318,000000,22.84,24.42,22.81,24.08,300324,0
+TBPH.US,D,20190319,000000,24.15,24.83,23.57,24.01,236614,0
+TBPH.US,D,20190320,000000,24.02,24.82,23.78,24.2,171131,0
+TBPH.US,D,20190321,000000,24.1,25.02,24.1,24.49,117124,0
+TBPH.US,D,20190322,000000,24.4,24.415,21.755,22.82,555496,0
+TBPH.US,D,20190325,000000,22.77,23.35,21.83,22.95,233649,0
+TBPH.US,D,20190326,000000,23.08,23.08,22.44,22.96,125701,0
+TBPH.US,D,20190327,000000,22.85,23.12,22.42,22.84,276403,0
+TBPH.US,D,20190328,000000,22.82,23.41,22.5,22.84,204331,0
+TBPH.US,D,20190329,000000,22.8,23.38,22.5,22.67,153683,0
+TBPH.US,D,20190401,000000,22.87,23.58,22.55,23.49,246843,0
+TBPH.US,D,20190402,000000,23.49,23.75,22.57,23.65,269486,0
+TBPH.US,D,20190403,000000,23.77,23.77,22.789,23.51,179828,0
+TBPH.US,D,20190404,000000,23.52,23.87,23.24,23.3,147235,0
+TBPH.US,D,20190405,000000,23.37,24.275,23.03,24.14,309181,0
+TBPH.US,D,20190408,000000,24.21,24.77,23.53,24.5,168701,0
+TBPH.US,D,20190409,000000,24.25,24.44,23.55,23.78,216687,0
+TBPH.US,D,20190410,000000,23.81,24.485,23.58,23.86,245760,0
+TBPH.US,D,20190411,000000,23.87,23.87,23.35,23.61,125208,0
+TBPH.US,D,20190412,000000,23.8,23.91,23.32,23.49,146194,0
+TBPH.US,D,20190415,000000,23.52,23.54,22.92,23.38,151264,0
+TBPH.US,D,20190416,000000,23.41,23.74,22.78,22.98,122845,0
+TBPH.US,D,20190417,000000,23.09,23.2413,21.81,22.53,270480,0
+TBPH.US,D,20190418,000000,22.52,23.08,21.71,22.8,172843,0
+TBPH.US,D,20190422,000000,22.68,22.99,21.91,22.96,120901,0
+TBPH.US,D,20190423,000000,22.99,23.83,22.63,23.54,116941,0
+TBPH.US,D,20190424,000000,23.54,23.84,23.12,23.23,100161,0
+TBPH.US,D,20190425,000000,23.17,23.551,22.9,23.51,196791,0
+TBPH.US,D,20190426,000000,24.28,24.28,23.39,23.88,150791,0
+TBPH.US,D,20190429,000000,23.97,24.19,23.65,24.07,109342,0
+TBPH.US,D,20190430,000000,24.1,24.1,23.36,23.85,174578,0
+TBPH.US,D,20190501,000000,23.86,24.35,23.57,23.61,224063,0
+TBPH.US,D,20190502,000000,23.49,25.2,23.49,25.15,479136,0
+TBPH.US,D,20190503,000000,25.06,25.34,24.5,25.05,285488,0
+TBPH.US,D,20190506,000000,24.73,25.38,24.72,25.09,143500,0
+TBPH.US,D,20190507,000000,24.9,25.05,24.3,24.45,391987,0
+TBPH.US,D,20190508,000000,23.75,24.115,21.735,22.13,869289,0
+TBPH.US,D,20190509,000000,22,22.27,21.22,22.01,352627,0
+TBPH.US,D,20190510,000000,21.91,22.15,21.4,21.89,335595,0
+TBPH.US,D,20190513,000000,21.35,21.4567,20.545,20.81,416934,0
+TBPH.US,D,20190514,000000,21,21.46,20.995,21.37,225758,0
+TBPH.US,D,20190515,000000,21.31,21.41,20.77,21.13,345832,0
+TBPH.US,D,20190516,000000,21.07,21.45,20.395,20.64,129002,0
+TBPH.US,D,20190517,000000,20.4,20.78,20.0962,20.62,365830,0
+TBPH.US,D,20190520,000000,20.63,20.63,19.77,19.84,197441,0
+TBPH.US,D,20190521,000000,19.95,20.7257,19.2,19.65,267252,0
+TBPH.US,D,20190522,000000,19.49,19.81,18.95,19.2,219239,0
+TBPH.US,D,20190523,000000,18.95,18.95,17.87,18.26,412637,0
+TBPH.US,D,20190524,000000,18.4,18.74,18.02,18.18,173752,0
+TBPH.US,D,20190528,000000,18.14,18.34,17.51,17.65,336279,0
+TBPH.US,D,20190529,000000,17.53,17.53,16.81,17.09,547146,0
+TBPH.US,D,20190530,000000,17.18,17.5,16.64,16.74,219995,0
+TBPH.US,D,20190531,000000,16.44,16.81,16.19,16.62,221132,0
+TBPH.US,D,20190603,000000,16.69,16.99,16.43,16.76,364831,0
+TBPH.US,D,20190604,000000,16.96,17.62,16.44,16.65,160949,0
+TBPH.US,D,20190605,000000,16.72,16.82,15.82,16,429949,0
+TBPH.US,D,20190606,000000,15.98,15.98,15.18,15.6,283135,0
+TBPH.US,D,20190607,000000,15.86,16.7281,15.4533,15.69,403406,0
+TBPH.US,D,20190610,000000,15.72,16.3,15.6,15.96,543907,0
+TBPH.US,D,20190611,000000,16.03,16.62,15.68,16.15,756865,0
+TBPH.US,D,20190612,000000,16.11,16.43,15.92,16.28,202215,0
+TBPH.US,D,20190613,000000,16.4,17,16.095,16.76,335824,0
+TBPH.US,D,20190614,000000,16.67,17.145,15.7,15.95,400229,0
+TBPH.US,D,20190617,000000,16.45,17.06,16.28,16.7,341149,0
+TBPH.US,D,20190618,000000,16.74,17.08,16.16,16.61,196167,0
+TBPH.US,D,20190619,000000,16.82,17.17,16.39,16.81,276170,0
+TBPH.US,D,20190620,000000,16.95,17.15,16.63,16.73,255008,0
+TBPH.US,D,20190621,000000,16.65,17.19,16.265,16.56,316075,0
+TBPH.US,D,20190624,000000,16.65,16.805,15.76,16.02,249201,0
+TBPH.US,D,20190625,000000,16.11,16.53,15.95,16.01,168081,0
+TBPH.US,D,20190626,000000,16.03,16.155,15.35,15.62,243207,0
+TBPH.US,D,20190627,000000,15.68,16.04,15.68,15.96,218055,0
+TBPH.US,D,20190628,000000,16.05,16.91,15.85,16.33,603316,0
+TBPH.US,D,20190701,000000,16.6,17.13,16.16,16.94,262491,0
+TBPH.US,D,20190702,000000,16.97,17.67,16.7,16.92,388324,0
+TBPH.US,D,20190703,000000,17.08,17.57,16.93,17.45,161310,0
+TBPH.US,D,20190705,000000,17.32,17.68,17.17,17.22,207643,0
+TBPH.US,D,20190708,000000,17.07,17.35,16,16.51,236404,0
+TBPH.US,D,20190709,000000,16.47,17.24,16.47,17.05,228651,0
+TBPH.US,D,20190710,000000,17.17,17.94,16.76,17.41,260785,0
+TBPH.US,D,20190711,000000,17.31,17.42,16.81,17.02,192086,0
+TBPH.US,D,20190712,000000,17.05,17.56,16.86,17.34,192336,0
+TBPH.US,D,20190715,000000,17.47,17.82,17.1,17.51,177895,0
+TBPH.US,D,20190716,000000,17.59,18.5,17.34,18.07,218029,0
+TBPH.US,D,20190717,000000,18.03,18.22,17.5,17.71,211002,0
+TBPH.US,D,20190718,000000,17.69,18.48,17.65,18.36,184131,0
+TBPH.US,D,20190719,000000,18.26,18.41,17.54,17.56,196636,0
+TBPH.US,D,20190722,000000,17.65,18.5,17.44,18.1,234914,0
+TBPH.US,D,20190723,000000,18.19,18.41,17.94,18.16,186611,0
+TBPH.US,D,20190724,000000,18.23,18.39,17.66,18.35,245933,0
+TBPH.US,D,20190725,000000,18.34,19.23,18.33,19.04,287443,0
+TBPH.US,D,20190726,000000,19.21,19.76,18.95,19.36,371099,0
+TBPH.US,D,20190729,000000,19.53,19.68,19.205,19.43,278328,0
+TBPH.US,D,20190730,000000,19.16,19.985,19.0341,19.89,270262,0
+TBPH.US,D,20190731,000000,21.77,21.88,20.26,20.85,448958,0
+TBPH.US,D,20190801,000000,21.05,21.57,20.68,21.16,353971,0
+TBPH.US,D,20190802,000000,21.03,21.47,20.28,20.66,320049,0
+TBPH.US,D,20190805,000000,20.12,20.74,19.575,19.87,221488,0
+TBPH.US,D,20190806,000000,20.18,20.215,19.26,19.44,202511,0
+TBPH.US,D,20190807,000000,19.19,19.51,19,19.36,673803,0
+TBPH.US,D,20190808,000000,19.67,20.38,19.42,20.03,776736,0
+TBPH.US,D,20190809,000000,19.96,20.95,19.96,20.71,221086,0
+TBPH.US,D,20190812,000000,20.77,21.13,20.49,20.93,174679,0
+TBPH.US,D,20190813,000000,20.92,21.73,20.91,21.25,276136,0
+TBPH.US,D,20190814,000000,20.87,21.34,20.6,21.29,253578,0
+TBPH.US,D,20190815,000000,21.26,22.0851,20.9,21.27,219258,0
+TBPH.US,D,20190816,000000,21.3,21.62,21.13,21.26,123727,0
+TBPH.US,D,20190819,000000,21.46,21.57,20.75,21.31,192388,0
+TBPH.US,D,20190820,000000,21.29,21.78,21.155,21.51,102177,0
+TBPH.US,D,20190821,000000,21.6,21.88,21.09,21.67,264553,0
+TBPH.US,D,20190822,000000,21.56,21.67,20.52,21.19,291211,0
+TBPH.US,D,20190823,000000,21.13,21.38,20.09,20.48,233816,0
+TBPH.US,D,20190826,000000,20.76,20.92,20.39,20.57,92720,0
+TBPH.US,D,20190827,000000,20.68,21.11,20.11,20.26,111263,0
+TBPH.US,D,20190828,000000,20.16,21.13,20,20.92,392937,0
+TBPH.US,D,20190829,000000,21.2,21.77,20.915,21.46,170812,0
+TBPH.US,D,20190830,000000,21.6,22.21,21.23,22.03,185092,0
+TBPH.US,D,20190903,000000,22.01,22.38,21.43,21.47,157962,0
+TBPH.US,D,20190904,000000,21.64,21.64,20.72,21.31,193882,0
+TBPH.US,D,20190905,000000,21.55,22.1,21.23,21.66,154918,0
+TBPH.US,D,20190906,000000,21.78,22.09,21.5,21.54,105865,0
+TBPH.US,D,20190909,000000,21.54,22.35,21.07,21.84,273277,0
+TBPH.US,D,20190910,000000,21.73,24.34,21.25,23.78,412968,0
+TBPH.US,D,20190911,000000,23.75,24.2,23.02,23.77,278332,0
+TBPH.US,D,20190912,000000,23.81,24,23.21,23.67,305779,0
+TBPH.US,D,20190913,000000,23.74,24.06,22.76,22.93,217266,0
+TBPH.US,D,20190916,000000,22.78,23.38,22.67,22.98,179732,0
+TBPH.US,D,20190917,000000,22.84,22.95,22.12,22.65,101748,0
+TBPH.US,D,20190918,000000,22.62,22.92,22.31,22.66,134313,0
+TBPH.US,D,20190919,000000,22.69,23.14,22.23,22.36,112760,0
+TBPH.US,D,20190920,000000,22.34,22.7,22.04,22.58,332899,0
+TBPH.US,D,20190923,000000,22.46,22.94,22.01,22.15,79721,0
+TBPH.US,D,20190924,000000,22.18,22.26,20.94,21.06,199044,0
+TBPH.US,D,20190925,000000,21.06,21.39,20.6,21.25,98520,0
+TBPH.US,D,20190926,000000,21.23,21.27,19.59,19.61,167919,0
+TBPH.US,D,20190927,000000,19.67,20.21,19.22,19.44,98921,0
+TBPH.US,D,20190930,000000,19.57,19.78,18.8,19.48,141608,0
+TBPH.US,D,20191001,000000,19.51,19.9,18.53,19.07,204829,0
+TBPH.US,D,20191002,000000,18.92,19.31,18.39,18.9,317519,0
+TBPH.US,D,20191003,000000,18.83,19.72,18.77,19.49,283188,0
+TBPH.US,D,20191004,000000,19.55,19.85,18.74,19.15,133953,0
+TBPH.US,D,20191007,000000,19.08,19.515,18.69,18.76,539176,0
+TBPH.US,D,20191008,000000,18.6,18.84,17.64,17.67,134428,0
+TBPH.US,D,20191009,000000,17.75,17.95,17.2,17.33,196908,0
+TBPH.US,D,20191010,000000,17.31,17.86,17.3,17.79,142350,0
+TBPH.US,D,20191011,000000,17.98,18.36,17.69,17.74,244867,0
+TBPH.US,D,20191014,000000,17.68,17.68,16.8,17.2,527572,0
+TBPH.US,D,20191015,000000,17.21,17.48,16.7,16.875,750265,0
+TBPH.US,D,20191016,000000,16.85,17.35,16.81,17,345894,0
+TBPH.US,D,20191017,000000,17.02,17.55,17,17.18,411471,0
+TBPH.US,D,20191018,000000,17.08,17.6,16.47,16.895,352049,0
+TBPH.US,D,20191021,000000,16.97,17.81,16.88,17.22,239490,0
+TBPH.US,D,20191022,000000,17.29,17.52,16.59,16.68,277060,0
+TBPH.US,D,20191023,000000,16.56,16.89,16.5,16.64,179064,0
+TBPH.US,D,20191024,000000,16.64,16.7589,16.07,16.19,352433,0
+TBPH.US,D,20191025,000000,16.32,16.75,15.95,16.43,278024,0
+TBPH.US,D,20191028,000000,16.52,16.78,15.99,16.15,237563,0
+TBPH.US,D,20191029,000000,16.48,16.54,16.035,16.2,195043,0
+TBPH.US,D,20191030,000000,16.2,16.31,15.83,16.22,208364,0
+TBPH.US,D,20191031,000000,16.07,16.29,15.72,16.12,224227,0
+TBPH.US,D,20191101,000000,16.21,17.19,16.07,17.16,296956,0
+TBPH.US,D,20191104,000000,17.36,17.625,16.98,17.03,222338,0
+TBPH.US,D,20191105,000000,17.05,17.88,16.8717,17.12,733836,0
+TBPH.US,D,20191106,000000,17.96,17.96,16.54,17.18,235186,0
+TBPH.US,D,20191107,000000,17.31,17.66,17.31,17.48,152432,0
+TBPH.US,D,20191108,000000,17.32,18.03,17.2401,17.6,171461,0
+TBPH.US,D,20191111,000000,17.46,17.74,17.38,17.56,154018,0
+TBPH.US,D,20191112,000000,17.55,17.65,17.1,17.22,326759,0
+TBPH.US,D,20191113,000000,17.08,17.5794,17.06,17.33,197584,0
+TBPH.US,D,20191114,000000,17.25,17.71,16.74,17.7,359669,0
+TBPH.US,D,20191115,000000,17.7,18.06,17.51,17.84,270474,0
+TBPH.US,D,20191118,000000,17.7,17.87,17.135,17.32,212145,0
+TBPH.US,D,20191119,000000,17.32,17.95,17.18,17.46,225748,0
+TBPH.US,D,20191120,000000,17.37,17.74,17.165,17.6,312365,0
+TBPH.US,D,20191121,000000,17.77,18.3,17.73,17.9,169818,0
+TBPH.US,D,20191122,000000,17.81,18.24,17.56,18.12,259314,0
+TBPH.US,D,20191125,000000,18.26,18.75,18.1,18.5,328120,0
+TBPH.US,D,20191126,000000,18.53,19.43,18.39,19.22,436962,0
+TBPH.US,D,20191127,000000,19.25,21.41,19.25,21.15,932568,0
+TBPH.US,D,20191129,000000,21.1,22,21.1,21.76,477579,0
+TBPH.US,D,20191202,000000,21.78,21.92,21.17,21.84,231928,0
+TBPH.US,D,20191203,000000,21.53,22.17,21.53,21.72,281541,0
+TBPH.US,D,20191204,000000,21.39,21.71,20.79,21.58,244457,0
+TBPH.US,D,20191205,000000,21.52,21.63,20.9201,20.99,123398,0
+TBPH.US,D,20191206,000000,21.07,21.21,20.64,21.09,312906,0
+TBPH.US,D,20191209,000000,21.22,21.59,21.07,21.11,154999,0
+TBPH.US,D,20191210,000000,21.02,21.121,20.44,20.8,479339,0
+TBPH.US,D,20191211,000000,20.96,21,20.57,20.72,100314,0
+TBPH.US,D,20191212,000000,20.69,21.74,20.43,21.07,328937,0
+TBPH.US,D,20191213,000000,21.23,21.84,20.89,21.84,327147,0
+TBPH.US,D,20191216,000000,22.09,22.87,21.99,22.71,267370,0
+TBPH.US,D,20191217,000000,22.69,22.83,22.45,22.72,278100,0
+TBPH.US,D,20191218,000000,22.84,23.73,22.58,23.53,819771,0
+TBPH.US,D,20191219,000000,23.69,24.68,23.53,24.55,622786,0
+TBPH.US,D,20191220,000000,24.7,24.85,23.71,24.26,417376,0
+TBPH.US,D,20191223,000000,24.55,25.23,23.87,24.89,176266,0
+TBPH.US,D,20191224,000000,24.92,25.93,24.83,25.88,76124,0
+TBPH.US,D,20191226,000000,25.91,26.47,25.53,25.78,198466,0
+TBPH.US,D,20191227,000000,25.94,26.01,25.27,25.78,269849,0
+TBPH.US,D,20191230,000000,25.69,25.92,25.12,25.83,427434,0
+TBPH.US,D,20191231,000000,25.78,26.31,25.48,25.89,244236,0
+TBPH.US,D,20200102,000000,25.91,25.91,23.8601,24.67,347363,0
+TBPH.US,D,20200103,000000,24.33,24.39,23.5642,23.83,403637,0
+TBPH.US,D,20200106,000000,23.5,23.97,23.28,23.84,302480,0
+TBPH.US,D,20200107,000000,23.78,23.81,23.01,23.63,185459,0
+TBPH.US,D,20200108,000000,24.24,24.625,23.54,24.2,346087,0
+TBPH.US,D,20200109,000000,24.44,24.65,23.7346,24.21,276937,0
+TBPH.US,D,20200110,000000,24.32,24.74,24.14,24.41,206874,0
+TBPH.US,D,20200113,000000,24.38,24.58,23.675,24.53,332065,0
+TBPH.US,D,20200114,000000,24.48,25.52,24.29,25.16,174387,0
+TBPH.US,D,20200115,000000,25.15,25.83,25.04,25.33,150125,0
+TBPH.US,D,20200116,000000,25.52,25.83,25.21,25.46,209501,0
+TBPH.US,D,20200117,000000,25.68,25.68,25.02,25.22,117527,0
+TBPH.US,D,20200121,000000,25.26,26.47,25.25,26.44,221617,0
+TBPH.US,D,20200122,000000,26.5,26.6427,25.495,25.77,312766,0
+TBPH.US,D,20200123,000000,25.62,25.88,25.13,25.86,392395,0
+TBPH.US,D,20200124,000000,26,26.4,25.76,26.19,250809,0
+TBPH.US,D,20200127,000000,25.74,26.83,25.74,26.14,255909,0
+TBPH.US,D,20200128,000000,26.33,27.36,26.1,27.2,398180,0
+TBPH.US,D,20200129,000000,27.25,27.88,27.1,27.8,294661,0
+TBPH.US,D,20200130,000000,27.62,27.97,26.965,27.97,175729,0
+TBPH.US,D,20200131,000000,27.87,28.375,27.32,27.88,635503,0
+TBPH.US,D,20200203,000000,28.02,29.44,28.01,29.28,364621,0
+TBPH.US,D,20200204,000000,29.57,30.13,28.78,30,220689,0
+TBPH.US,D,20200205,000000,30.27,31.54,30.04,31.21,621160,0
+TBPH.US,D,20200206,000000,31.31,31.31,30.49,30.77,364905,0
+TBPH.US,D,20200207,000000,30.81,30.99,30.28,30.65,298274,0
+TBPH.US,D,20200210,000000,30.64,30.91,30.27,30.58,221190,0
+TBPH.US,D,20200211,000000,29.4,29.96,27.52,27.89,458715,0
+TBPH.US,D,20200212,000000,26.115,26.115,24.41,24.67,3999952,0
+TBPH.US,D,20200213,000000,24.15,25.47,24.02,25.11,539136,0
+TBPH.US,D,20200214,000000,25.09,25.37,24.8,25.08,575360,0
+TBPH.US,D,20200218,000000,23.52,26.3,23.52,24.83,973558,0
+TBPH.US,D,20200219,000000,24.99,25.91,24.585,25.295,256121,0
+TBPH.US,D,20200220,000000,25.2,26.245,25,25.9,518709,0
+TBPH.US,D,20200221,000000,25.86,25.92,25.27,25.77,502133,0
+TBPH.US,D,20200224,000000,25,25.275,22.81,23.51,553355,0
+TBPH.US,D,20200225,000000,23.51,23.98,22.37,23.06,852523,0
+TBPH.US,D,20200226,000000,23.27,23.83,22.67,23.77,448099,0
+TBPH.US,D,20200227,000000,23.18,24.69,22.44,23.92,549988,0
+TBPH.US,D,20200228,000000,23.2,24.63,22.81,24.35,674897,0
+TBPH.US,D,20200302,000000,24.66,25.89,24.06,25.42,435284,0
+TBPH.US,D,20200303,000000,25.31,26.06,25,25.37,291190,0
+TBPH.US,D,20200304,000000,25.4,26.36,25.4,26.09,283632,0
+TBPH.US,D,20200305,000000,25.61,26.51,25.19,26,288452,0
+TBPH.US,D,20200306,000000,25.51,26.15,25.26,26.12,400794,0
+TBPH.US,D,20200309,000000,24.1,25.76,24.1,25.06,394385,0
+TBPH.US,D,20200310,000000,25.51,25.99,24.15,25.99,537342,0
+TBPH.US,D,20200311,000000,25.42,26.54,24.375,24.8,648693,0
+TBPH.US,D,20200312,000000,23.39,25.49,22.75,24.44,635886,0
+TBPH.US,D,20200313,000000,25.33,25.5,20.94,24.84,465336,0
+TBPH.US,D,20200316,000000,22.6,22.6,17.06,17.84,480452,0
+TBPH.US,D,20200317,000000,18.07,19.8,17.09,18.28,897180,0
+TBPH.US,D,20200318,000000,17.57,19.375,17,17.96,391559,0
+TBPH.US,D,20200319,000000,17.92,22.44,16.86,21.21,403028,0
+TBPH.US,D,20200320,000000,21.24,22.735,20.78,22.14,984060,0
+TBPH.US,D,20200323,000000,22.57,24.3,21.22,22.46,327719,0
+TBPH.US,D,20200324,000000,23.34,24.83,22.8,23.54,357146,0
+TBPH.US,D,20200325,000000,23.39,24.19,21.56,22.27,298282,0
+TBPH.US,D,20200326,000000,22.27,23.64,22.15,23.29,233648,0
+TBPH.US,D,20200327,000000,22.58,23.12,20.73,21.13,269744,0
+TBPH.US,D,20200330,000000,21.24,23.21,21.24,23.06,239783,0
+TBPH.US,D,20200331,000000,22.98,23.36,22.13,23.11,296873,0
+TBPH.US,D,20200401,000000,22.53,22.85,20.89,21.43,269791,0
+TBPH.US,D,20200402,000000,21.29,22.25,20.79,22.17,267567,0
+TBPH.US,D,20200403,000000,22.16,23.13,21.48,22.84,201420,0
+TBPH.US,D,20200406,000000,23.46,24.019,22.78,23.29,327694,0
+TBPH.US,D,20200407,000000,23.54,23.66,21.95,22.56,178577,0
+TBPH.US,D,20200408,000000,22.82,23.785,22.61,23.5,263954,0
+TBPH.US,D,20200409,000000,24.01,24.97,23.65,24.7,508204,0
+TBPH.US,D,20200413,000000,24.65,26.18,24.6,25.83,177148,0
+TBPH.US,D,20200414,000000,26.59,26.94,25.8,26.86,207498,0
+TBPH.US,D,20200415,000000,26.24,27.32,25.86,25.91,282681,0
+TBPH.US,D,20200416,000000,25.91,26.575,25.22,26.08,462740,0
+TBPH.US,D,20200417,000000,26.6,27.1,25.98,26.66,323063,0
+TBPH.US,D,20200420,000000,26.09,28.12,26.09,27.33,569529,0
+TBPH.US,D,20200421,000000,26.64,27.43,26.095,27.24,198405,0
+TBPH.US,D,20200422,000000,27.73,28.1,27.11,27.86,464383,0
+TBPH.US,D,20200423,000000,28.11,29.415,27.95,28.94,458955,0
+TBPH.US,D,20200424,000000,29.37,30.62,28.65,30.28,472945,0
+TBPH.US,D,20200427,000000,30.68,31,30.11,30.5,238105,0
+TBPH.US,D,20200428,000000,31,31,29.88,30.14,165892,0
+TBPH.US,D,20200429,000000,30.42,31.35,30.17,30.69,289416,0
+TBPH.US,D,20200430,000000,30.35,30.91,29.09,29.16,168998,0
+TBPH.US,D,20200501,000000,28.96,29.09,26.2,26.75,235542,0
+TBPH.US,D,20200504,000000,26.64,27.405,26.25,26.615,361858,0
+TBPH.US,D,20200505,000000,27.19,28.25,26.38,27.71,442601,0
+TBPH.US,D,20200506,000000,27.69,28.55,27.44,28.13,150066,0
+TBPH.US,D,20200507,000000,28.07,28.605,26.74,27.03,270766,0
+TBPH.US,D,20200508,000000,27.53,28.32,27.37,28.08,174962,0
+TBPH.US,D,20200511,000000,27.46,29.07,27.24,28.75,324457,0
+TBPH.US,D,20200512,000000,28.93,29.81,28.18,28.49,219077,0
+TBPH.US,D,20200513,000000,28.98,28.98,26.49,26.96,183002,0
+TBPH.US,D,20200514,000000,26.47,27.18,25.62,26.735,273315,0
+TBPH.US,D,20200515,000000,26.6,27.55,26.53,27.41,131255,0
+TBPH.US,D,20200518,000000,27.72,28.57,27.16,27.73,334672,0
+TBPH.US,D,20200519,000000,27.46,28.28,26.93,26.94,188578,0
+TBPH.US,D,20200520,000000,27.33,27.4,26.365,26.67,216277,0
+TBPH.US,D,20200521,000000,26.73,27.48,26.36,27.36,205972,0
+TBPH.US,D,20200522,000000,27.29,27.44,26.81,27.38,270194,0
+TBPH.US,D,20200526,000000,27.77,28,26.13,26.69,268318,0
+TBPH.US,D,20200527,000000,26.65,26.65,24.79,25.11,331293,0
+TBPH.US,D,20200528,000000,25.29,25.59,24.79,24.97,354749,0
+TBPH.US,D,20200529,000000,25.05,25.55,24.61,25.25,451525,0
+TBPH.US,D,20200601,000000,25.32,25.62,25.13,25.58,517178,0
+TBPH.US,D,20200602,000000,26.23,27.005,25.62,26.54,1078972,0
+TBPH.US,D,20200603,000000,26.99,27,26.4,26.64,644244,0
+TBPH.US,D,20200604,000000,26.3,26.98,25.96,26.3,529777,0
+TBPH.US,D,20200605,000000,26.31,27.35,25.59,25.84,592560,0
+TBPH.US,D,20200608,000000,26.02,27.025,25.71,26.11,350195,0
+TBPH.US,D,20200609,000000,25.99,26.64,25.95,26.18,1042672,0
+TBPH.US,D,20200610,000000,26.35,26.86,26,26.38,314009,0
+TBPH.US,D,20200611,000000,26.02,26.45,25.69,25.74,378884,0
+TBPH.US,D,20200612,000000,26.25,26.51,24.59,25.25,959202,0
+TBPH.US,D,20200615,000000,24.54,25.14,23.28,23.58,582322,0
+TBPH.US,D,20200616,000000,24.05,24.68,23.65,23.8,494057,0
+TBPH.US,D,20200617,000000,22.75,22.9,20.92,21.645,1876604,0
+TBPH.US,D,20200618,000000,21.54,21.575,20.8001,20.98,1322096,0
+TBPH.US,D,20200619,000000,21.12,21.98,20.96,21.875,1091743,0
+TBPH.US,D,20200622,000000,21.99,22.47,21.6,22.36,675703,0
+TBPH.US,D,20200623,000000,22.51,22.99,22.35,22.48,442863,0
+TBPH.US,D,20200624,000000,22.42,22.49,21.335,22.06,359191,0
+TBPH.US,D,20200625,000000,22.12,22.3,21.29,21.63,328040,0
+TBPH.US,D,20200626,000000,21.48,21.55,20.1721,21.01,1126772,0
+TBPH.US,D,20200629,000000,21.05,21.31,20.355,20.64,491418,0
+TBPH.US,D,20200630,000000,20.62,21.35,20.39,20.99,718576,0
+TBPH.US,D,20200701,000000,21.08,21.17,20.56,20.66,579154,0
+TBPH.US,D,20200702,000000,20.99,21.21,20.32,20.52,368509,0
+TBPH.US,D,20200706,000000,20.73,20.85,19.87,19.94,358876,0
+TBPH.US,D,20200707,000000,20.41,21.07,20.13,20.64,456108,0
+TBPH.US,D,20200708,000000,20.69,21.3,20.42,21.16,502917,0
+TBPH.US,D,20200709,000000,21.2,21.55,20.68,21.42,460026,0
+TBPH.US,D,20200710,000000,21.52,22.2,21.26,21.62,395721,0
+TBPH.US,D,20200713,000000,21.98,22.4,21.17,21.21,334756,0
+TBPH.US,D,20200714,000000,21.11,21.56,20.8428,21.23,534241,0
+TBPH.US,D,20200715,000000,21.54,22.39,21.42,22.02,476293,0
+TBPH.US,D,20200716,000000,21.88,21.88,21.46,21.66,283694,0
+TBPH.US,D,20200717,000000,21.55,22.39,21.55,22.19,452174,0
+TBPH.US,D,20200720,000000,22.33,22.765,21.95,22.43,271700,0
+TBPH.US,D,20200721,000000,22.58,22.82,22.13,22.49,208190,0
+TBPH.US,D,20200722,000000,22.42,22.45,21.82,21.85,269709,0
+TBPH.US,D,20200723,000000,21.66,21.98,20.96,21.02,196552,0
+TBPH.US,D,20200724,000000,20.86,21.32,20.25,20.75,319074,0
+TBPH.US,D,20200727,000000,20.75,21.09,20.3,20.78,158031,0
+TBPH.US,D,20200728,000000,20.76,21.18,20.65,20.67,154403,0
+TBPH.US,D,20200729,000000,20.78,20.98,20.12,20.22,207745,0
+TBPH.US,D,20200730,000000,20.06,20.5,20.06,20.19,295441,0
+TBPH.US,D,20200731,000000,20.13,20.3,19.21,19.42,349687,0
+TBPH.US,D,20200803,000000,19.47,20.0458,19.34,19.91,259989,0
+TBPH.US,D,20200804,000000,19.8,20.2414,19.8,20.22,307684,0
+TBPH.US,D,20200805,000000,20.41,20.44,20.05,20.38,279600,0
+TBPH.US,D,20200806,000000,20.33,20.96,20.33,20.84,287539,0
+TBPH.US,D,20200807,000000,19.11,20.38,17.69,17.96,744559,0
+TBPH.US,D,20200810,000000,18.04,18.67,17.4,17.55,307938,0
+TBPH.US,D,20200811,000000,17.59,18.12,17.06,17.16,348538,0
+TBPH.US,D,20200812,000000,17.32,17.64,16.7,16.81,288710,0
+TBPH.US,D,20200813,000000,16.79,17.43,16.6,16.92,263863,0
+TBPH.US,D,20200814,000000,16.81,16.9739,16.52,16.7,268771,0
+TBPH.US,D,20200817,000000,16.83,17.365,16.69,17.25,306658,0
+TBPH.US,D,20200818,000000,17.31,17.31,16.56,16.61,182712,0
+TBPH.US,D,20200819,000000,16.71,17.2,16.42,17.15,569102,0
+TBPH.US,D,20200820,000000,17.1,18.37,17,18.22,421883,0
+TBPH.US,D,20200821,000000,18.1,18.55,17.92,18.455,443041,0
+TBPH.US,D,20200824,000000,18.39,18.47,17.8,17.96,415222,0
+TBPH.US,D,20200825,000000,17.84,18.01,17.37,17.94,525853,0
+TBPH.US,D,20200826,000000,17.93,18.11,17.35,17.75,346679,0
+TBPH.US,D,20200827,000000,17.83,17.83,16.88,17.03,303801,0
+TBPH.US,D,20200828,000000,17.17,17.38,16.81,17.32,307161,0
+TBPH.US,D,20200831,000000,17.21,18.65,17.21,18.33,382759,0
+TBPH.US,D,20200901,000000,18.33,18.38,17.98,18.29,344183,0
+TBPH.US,D,20200902,000000,18.18,18.82,18.07,18.71,289472,0
+TBPH.US,D,20200903,000000,18.74,19.09,18.21,18.37,924685,0
+TBPH.US,D,20200904,000000,18.49,18.49,16.7,17.16,295432,0
+TBPH.US,D,20200908,000000,16.98,17.35,16.7345,17.03,206875,0
+TBPH.US,D,20200909,000000,17.11,17.5599,16.98,17.07,151103,0
+TBPH.US,D,20200910,000000,17.2,17.73,16.94,16.96,186573,0
+TBPH.US,D,20200911,000000,16.97,17.15,16.655,16.87,248016,0
+TBPH.US,D,20200914,000000,17.13,18.26,17.02,18.13,228059,0
+TBPH.US,D,20200915,000000,18.3,18.53,17.53,17.83,193028,0
+TBPH.US,D,20200916,000000,17.96,18.09,17.675,17.74,154034,0
+TBPH.US,D,20200917,000000,17.72,17.83,17.19,17.62,183245,0
+TBPH.US,D,20200918,000000,17.81,17.88,17.42,17.82,537131,0
+TBPH.US,D,20200921,000000,17.54,17.76,16.69,17.01,260195,0
+TBPH.US,D,20200922,000000,17.08,17.19,16.33,16.92,1071220,0
+TBPH.US,D,20200923,000000,16.96,16.96,16.13,16.14,596294,0
+TBPH.US,D,20200924,000000,16.06,16.2,15.43,15.53,400411,0
+TBPH.US,D,20200925,000000,15.47,15.735,15.26,15.72,345507,0
+TBPH.US,D,20200928,000000,16.02,16.3498,15.46,15.56,295967,0
+TBPH.US,D,20200929,000000,15.49,15.53,14.95,15.07,553575,0
+TBPH.US,D,20200930,000000,15.48,15.55,14.62,14.785,894168,0
+TBPH.US,D,20201001,000000,14.73,15.42,14.48,14.89,419499,0
+TBPH.US,D,20201002,000000,14.57,15.18,14.57,14.98,223020,0
+TBPH.US,D,20201005,000000,15.13,15.515,14.885,15.33,235810,0
+TBPH.US,D,20201006,000000,15.37,15.6,14.88,14.9,181155,0
+TBPH.US,D,20201007,000000,14.96,16.78,14.52,16.39,704168,0
+TBPH.US,D,20201008,000000,16.61,17.92,15.95,17.32,522054,0
+TBPH.US,D,20201009,000000,17.41,18.37,17.05,18,409362,0
+TBPH.US,D,20201012,000000,17.98,18.56,16.18,17.62,150897,0
+TBPH.US,D,20201013,000000,17.37,17.72,17.1,17.28,300582,0
+TBPH.US,D,20201014,000000,19.4,20,18.25,18.94,558884,0
+TBPH.US,D,20201015,000000,18.62,18.75,18.02,18.4,248752,0
+TBPH.US,D,20201016,000000,18.27,18.82,18.11,18.53,265927,0
+TBPH.US,D,20201019,000000,18.58,19.34,18.54,18.69,172368,0
+TBPH.US,D,20201020,000000,18.75,19.12,18.29,18.4,157542,0
+TBPH.US,D,20201021,000000,18.44,18.63,17.645,18.07,350181,0
+TBPH.US,D,20201022,000000,18.09,19.13,17.82,19.03,258232,0
+TBPH.US,D,20201023,000000,19.2,19.55,18.84,19.45,249563,0
+TBPH.US,D,20201026,000000,19.29,20.13,19.1,19.8,451336,0
+TBPH.US,D,20201027,000000,19.7,20.53,19.22,20.16,791108,0
+TBPH.US,D,20201028,000000,19.78,19.88,18.52,19,390351,0
+TBPH.US,D,20201029,000000,18.95,19.45,18.47,19.27,327706,0
+TBPH.US,D,20201030,000000,19.22,19.98,18.43,18.91,1255370,0
+TBPH.US,D,20201102,000000,19.15,19.195,18.15,18.59,149783,0
+TBPH.US,D,20201103,000000,18.395,18.96,18.32,18.83,213793,0
+TBPH.US,D,20201104,000000,18.99,20.02,18.52,19.38,249910,0
+TBPH.US,D,20201105,000000,19.56,19.95,19.07,19.48,159069,0
+TBPH.US,D,20201106,000000,18.73,18.9399,16.78,16.79,910900,0
+TBPH.US,D,20201109,000000,17.53,19,17.2,17.865,311660,0
+TBPH.US,D,20201110,000000,18.1,19,17.44,18.69,484167,0
+TBPH.US,D,20201111,000000,18.77,18.77,17.9,18.35,197953,0
+TBPH.US,D,20201112,000000,18.08,18.28,17.285,17.455,286818,0
+TBPH.US,D,20201113,000000,17.59,17.7499,17.16,17.66,244891,0
+TBPH.US,D,20201116,000000,17.71,18.21,17,17.98,423331,0
+TBPH.US,D,20201117,000000,17.75,17.925,17.35,17.67,391281,0
+TBPH.US,D,20201118,000000,17.84,18.025,16.82,16.89,354414,0
+TBPH.US,D,20201119,000000,16.87,17.205,16.56,17.15,170072,0
+TBPH.US,D,20201120,000000,16.91,17.6,16.63,17.21,206308,0
+TBPH.US,D,20201123,000000,17.35,17.35,16.17,16.23,366198,0
+TBPH.US,D,20201124,000000,16.65,16.8,16.15,16.57,622808,0
+TBPH.US,D,20201125,000000,16.5,17.93,16.095,16.9,479881,0
+TBPH.US,D,20201127,000000,16.81,17.04,16.32,16.41,126034,0
+TBPH.US,D,20201130,000000,16.31,16.76,16.31,16.59,409908,0
+TBPH.US,D,20201201,000000,16.84,17.28,16.5454,17.23,683748,0
+TBPH.US,D,20201202,000000,17.24,17.72,16.93,17.6,389350,0
+TBPH.US,D,20201203,000000,17.59,18.05,17.02,17.19,293203,0
+TBPH.US,D,20201204,000000,17.19,17.29,16.6,17.05,279498,0
+TBPH.US,D,20201207,000000,17.09,17.435,17.02,17.25,312166,0
+TBPH.US,D,20201208,000000,17.04,18.21,16.87,18.15,402209,0
+TBPH.US,D,20201209,000000,18.37,18.37,17.71,18.04,260959,0
+TBPH.US,D,20201210,000000,18.04,18.89,17.85,18.6,341548,0
+TBPH.US,D,20201211,000000,18.6,18.96,18.22,18.61,263439,0
+TBPH.US,D,20201214,000000,18.97,19.68,18.66,19.04,285134,0
+TBPH.US,D,20201215,000000,19.23,19.81,18.87,19.74,276615,0
+TBPH.US,D,20201216,000000,19.87,19.95,18.96,19.05,402964,0
+TBPH.US,D,20201217,000000,18.96,19.29,18.27,19.23,221410,0
+TBPH.US,D,20201218,000000,19.37,20.15,18.78,19.46,705425,0
+TBPH.US,D,20201221,000000,19.15,19.27,18.71,19.01,170800,0
+TBPH.US,D,20201222,000000,18.92,19.4,18.61,19.06,169323,0
+TBPH.US,D,20201223,000000,19.25,19.25,18.16,18.26,199218,0
+TBPH.US,D,20201224,000000,18.48,19.01,18.14,18.76,68289,0
+TBPH.US,D,20201228,000000,19.01,19.01,18.07,18.21,259435,0
+TBPH.US,D,20201229,000000,18.35,18.35,17.58,17.85,192802,0
+TBPH.US,D,20201230,000000,17.86,18.1459,17.575,17.66,171760,0
+TBPH.US,D,20201231,000000,17.67,17.98,17.25,17.77,163739,0
+TBPH.US,D,20210104,000000,17.83,17.83,17.17,17.53,223479,0
+TBPH.US,D,20210105,000000,17.55,17.8562,16.87,16.98,405596,0
+TBPH.US,D,20210106,000000,17.21,17.8,16.83,16.96,562605,0
+TBPH.US,D,20210107,000000,16.98,17.28,16.525,17.12,380333,0
+TBPH.US,D,20210108,000000,17.16,18.07,17,17.66,308664,0
+TBPH.US,D,20210111,000000,17.57,17.9897,16.65,16.75,380503,0
+TBPH.US,D,20210112,000000,16.85,17.35,16.7,16.95,225660,0
+TBPH.US,D,20210113,000000,17.04,17.47,16.8475,17.31,230018,0
+TBPH.US,D,20210114,000000,17.4,18.37,16.89,18.02,506238,0
+TBPH.US,D,20210115,000000,18.32,18.9104,17.53,17.99,503232,0
+TBPH.US,D,20210119,000000,18.65,18.72,17.66,18.48,334799,0
+TBPH.US,D,20210120,000000,18.86,18.95,18,18.22,221362,0
+TBPH.US,D,20210121,000000,18.12,18.12,17.59,17.89,178235,0
+TBPH.US,D,20210122,000000,17.87,18.56,17.73,18.13,225465,0
+TBPH.US,D,20210125,000000,18.28,18.625,18,18.41,492099,0
+TBPH.US,D,20210126,000000,18.57,19.175,18.44,18.52,245640,0
+TBPH.US,D,20210127,000000,18.06,19.45,17.9,19.09,475994,0
+TBPH.US,D,20210128,000000,19.11,19.75,18.25,18.31,378600,0
+TBPH.US,D,20210129,000000,18.29,18.79,18.05,18.64,446434,0
+TBPH.US,D,20210201,000000,18.52,19.09,18.51,18.79,225094,0
+TBPH.US,D,20210202,000000,19.33,19.88,18.715,19.36,284524,0
+TBPH.US,D,20210203,000000,19.36,19.64,18.7849,19.57,365577,0
+TBPH.US,D,20210204,000000,19.61,20.11,19.32,19.74,378350,0
+TBPH.US,D,20210205,000000,19.84,20.15,19.24,19.9,179558,0
+TBPH.US,D,20210208,000000,20.745,20.745,19.7,20,157544,0
+TBPH.US,D,20210209,000000,20.01,20.74,19.79,20.64,331719,0
+TBPH.US,D,20210210,000000,20.91,21,19.69,20.44,409633,0
+TBPH.US,D,20210211,000000,20.5,20.5,19.69,19.95,324540,0
+TBPH.US,D,20210212,000000,19.77,20.17,19.19,19.66,197427,0
+TBPH.US,D,20210216,000000,19.88,19.99,19,19.08,445635,0
+TBPH.US,D,20210217,000000,19.01,19.34,18.29,19.005,299255,0
+TBPH.US,D,20210218,000000,18.72,19.23,18.43,18.8,270162,0
+TBPH.US,D,20210219,000000,18.75,19.29,18.5812,18.79,202879,0
+TBPH.US,D,20210222,000000,18.6,18.69,17.965,18.08,561229,0
+TBPH.US,D,20210223,000000,17.71,18.3168,17.17,17.65,431253,0
+TBPH.US,D,20210224,000000,19.14,19.14,17.13,17.49,1108145,0
+TBPH.US,D,20210225,000000,17.52,18.09,17.1,17.31,393119,0
+TBPH.US,D,20210226,000000,17.34,17.615,16.46,16.57,352471,0
+TBPH.US,D,20210301,000000,16.77,17.52,16.7,17.48,424938,0
+TBPH.US,D,20210302,000000,17.49,18.53,17.32,18.39,400796,0
+TBPH.US,D,20210303,000000,18.47,19.13,18.12,18.92,361445,0
+TBPH.US,D,20210304,000000,18.84,19.2,18.33,18.76,296497,0
+TBPH.US,D,20210305,000000,18.7,19.53,18.09,19.45,407508,0
+TBPH.US,D,20210308,000000,19.5,19.65,18.93,19.31,312522,0
+TBPH.US,D,20210309,000000,19.75,20.94,19.6,20.39,730824,0
+TBPH.US,D,20210310,000000,20.28,21,20.28,20.6,309902,0
+TBPH.US,D,20210311,000000,20.63,21.01,20.04,20.87,258639,0
+TBPH.US,D,20210312,000000,20.68,20.8799,19.9001,20.64,265048,0
+TBPH.US,D,20210315,000000,20.49,20.68,20.01,20.6,240213,0
+TBPH.US,D,20210316,000000,20.41,20.51,20.01,20.5,234360,0
+TBPH.US,D,20210317,000000,20.46,20.68,19.704,20.66,271172,0
+TBPH.US,D,20210318,000000,20.59,20.94,19.51,19.65,398149,0
+TBPH.US,D,20210319,000000,20.5,21.18,20.23,21.08,677362,0
+TBPH.US,D,20210322,000000,21.04,21.2125,20.2885,20.42,249483,0
+TBPH.US,D,20210323,000000,20.2,20.7199,19.8,20.46,308624,0
+TBPH.US,D,20210324,000000,20.69,20.69,19.17,19.25,337784,0
+TBPH.US,D,20210325,000000,19.25,20.16,18.61,20.01,321056,0
+TBPH.US,D,20210326,000000,20.15,20.5,19.62,20.49,215070,0
+TBPH.US,D,20210329,000000,20.56,20.65,20.16,20.59,180240,0
+TBPH.US,D,20210330,000000,20.5,20.66,20.13,20.64,171158,0
+TBPH.US,D,20210331,000000,20.32,20.4799,19.27,20.41,514644,0
+TBPH.US,D,20210401,000000,20.47,20.47,19.815,20.12,432747,0
+TBPH.US,D,20210405,000000,20.07,20.64,19.97,20.56,228158,0
+TBPH.US,D,20210406,000000,20.55,21.45,20.36,20.75,327847,0
+TBPH.US,D,20210407,000000,20.61,21.88,20.185,21.55,537354,0
+TBPH.US,D,20210408,000000,21.75,21.88,21.26,21.77,205119,0
+TBPH.US,D,20210409,000000,21.89,21.89,20.81,20.95,240645,0
+TBPH.US,D,20210412,000000,20.87,20.87,19.99,20.55,159452,0
+TBPH.US,D,20210413,000000,20.61,20.91,20.21,20.58,129861,0
+TBPH.US,D,20210414,000000,21.21,21.55,20.61,21.3,198072,0
+TBPH.US,D,20210415,000000,21.34,21.71,21.02,21.5,204268,0
+TBPH.US,D,20210416,000000,21.6,21.81,21.3,21.71,251701,0
+TBPH.US,D,20210419,000000,21.64,21.86,20.89,21.86,151489,0
+TBPH.US,D,20210420,000000,21.9,22.32,21.18,22.08,1300122,0
+TBPH.US,D,20210421,000000,22.08,22.49,21.67,22.46,349686,0
+TBPH.US,D,20210422,000000,22.33,22.74,21.408,21.83,219658,0
+TBPH.US,D,20210423,000000,21.86,21.86,21.06,21.15,187973,0
+TBPH.US,D,20210426,000000,21.16,21.46,20.715,20.79,150964,0
+TBPH.US,D,20210427,000000,21.125,21.125,20.05,20.35,409809,0
+TBPH.US,D,20210428,000000,20.3,20.375,20.02,20.1,162106,0
+TBPH.US,D,20210429,000000,20.24,20.24,19.54,19.84,251458,0
+TBPH.US,D,20210430,000000,19.73,20.1,19.57,19.74,188136,0
+TBPH.US,D,20210503,000000,19.81,20.04,19.55,19.86,180267,0
+TBPH.US,D,20210504,000000,19.65,19.95,18.54,19.88,333476,0
+TBPH.US,D,20210505,000000,19.85,20.27,19.35,19.57,173245,0
+TBPH.US,D,20210506,000000,19.55,19.55,18.87,19.39,163743,0
+TBPH.US,D,20210507,000000,19.58,19.995,19.58,19.75,286934,0
+TBPH.US,D,20210510,000000,19.82,19.98,19.06,19.19,162407,0
+TBPH.US,D,20210511,000000,18.8,19.34,18.45,18.54,460332,0
+TBPH.US,D,20210512,000000,18.37,18.99,18.09,18.87,473959,0
+TBPH.US,D,20210513,000000,19.02,19.235,18.65,18.72,369009,0
+TBPH.US,D,20210514,000000,18.73,19.03,18.33,18.72,211105,0
+TBPH.US,D,20210517,000000,18.6,18.67,17.88,18.42,550212,0
+TBPH.US,D,20210518,000000,18.42,18.66,18.04,18.07,184921,0
+TBPH.US,D,20210519,000000,17.91,18.07,17.42,17.6,218802,0
+TBPH.US,D,20210520,000000,17.58,18.06,17.42,17.8,107654,0
+TBPH.US,D,20210521,000000,17.98,17.98,17.42,17.44,228280,0
+TBPH.US,D,20210524,000000,17.53,17.62,16.79,17.05,231794,0
+TBPH.US,D,20210525,000000,17,17.15,16.43,16.68,400442,0
+TBPH.US,D,20210526,000000,16.8,16.81,16.42,16.5,205765,0
+TBPH.US,D,20210527,000000,16.47,17.46,16.1,17.41,378176,0
+TBPH.US,D,20210528,000000,17.49,17.87,17.21,17.28,142831,0
+TBPH.US,D,20210601,000000,17.24,17.6,17.17,17.38,211200,0
+TBPH.US,D,20210602,000000,17.52,17.67,16.86,17.02,187786,0
+TBPH.US,D,20210603,000000,16.92,17.4,16.57,16.76,119063,0
+TBPH.US,D,20210604,000000,16.83,16.98,16.52,16.57,118677,0
+TBPH.US,D,20210607,000000,16.6,17.03,16.5,16.65,249726,0
+TBPH.US,D,20210608,000000,16.65,17.17,16.58,17.1,364257,0
+TBPH.US,D,20210609,000000,17.1,17.49,16.995,17.3,209772,0
+TBPH.US,D,20210610,000000,17.29,18.04,17.285,18,267873,0
+TBPH.US,D,20210611,000000,17.94,18.39,17.69,18.2,207365,0
+TBPH.US,D,20210614,000000,18.27,18.83,18.27,18.74,194883,0
+TBPH.US,D,20210615,000000,18.64,18.82,17.81,18.01,471735,0
+TBPH.US,D,20210616,000000,18.03,18.35,17.885,18.28,224739,0
+TBPH.US,D,20210617,000000,18.21,18.315,17.45,17.63,220731,0
+TBPH.US,D,20210618,000000,17.25,17.65,16.885,17.52,505202,0
+TBPH.US,D,20210621,000000,16.8,17.76,16.375,17.56,385114,0
+TBPH.US,D,20210622,000000,17.49,17.61,17.26,17.45,508766,0
+TBPH.US,D,20210623,000000,17.52,17.7,16.62,16.65,164396,0
+TBPH.US,D,20210624,000000,16.73,17.14,16.72,17.1,457660,0
+TBPH.US,D,20210625,000000,15.57,16.06,15.29,15.6,3463282,0
+TBPH.US,D,20210628,000000,15.8,16.05,15.5901,15.73,459195,0
+TBPH.US,D,20210629,000000,15.73,15.87,14.81,15.01,644982,0
+TBPH.US,D,20210630,000000,14.9,15.185,14.46,14.52,880739,0
+TBPH.US,D,20210701,000000,14.72,14.72,14.2,14.41,552803,0
+TBPH.US,D,20210702,000000,14.43,15.01,14.17,14.37,359001,0
+TBPH.US,D,20210706,000000,14.33,14.34,13.59,14.03,434891,0
+TBPH.US,D,20210707,000000,14.1,14.44,13.64,14.16,657844,0
+TBPH.US,D,20210708,000000,13.97,14.315,13.8,14.05,185845,0
+TBPH.US,D,20210709,000000,13.98,14,13.56,13.71,310552,0
+TBPH.US,D,20210712,000000,13.72,14.35,13.61,14.02,239533,0
+TBPH.US,D,20210713,000000,13.97,13.97,13.61,13.81,303548,0
+TBPH.US,D,20210714,000000,13.79,14,13.46,13.49,189890,0
+TBPH.US,D,20210715,000000,13.4,13.7,13.16,13.62,400825,0
+TBPH.US,D,20210716,000000,13.7,13.85,13.19,13.26,199675,0
+TBPH.US,D,20210719,000000,13.24,13.37,12.99,13.37,287789,0
+TBPH.US,D,20210720,000000,13.615,14.2,13.15,14.12,370815,0
+TBPH.US,D,20210721,000000,14.24,14.24,13.75,13.87,176969,0
+TBPH.US,D,20210722,000000,13.69,14.21,13.31,13.76,209297,0
+TBPH.US,D,20210723,000000,14.03,14.03,13.49,13.57,177342,0
+TBPH.US,D,20210726,000000,13.54,13.85,13.39,13.67,152410,0
+TBPH.US,D,20210727,000000,13.65,13.92,13.44,13.67,395765,0
+TBPH.US,D,20210728,000000,13.755,13.755,13.09,13.2,269849,0
+TBPH.US,D,20210729,000000,13.3,13.61,13.08,13.16,176735,0
+TBPH.US,D,20210730,000000,13.1,13.43,12.87,12.98,320560,0
+TBPH.US,D,20210802,000000,13.1,13.83,12.72,13.82,581057,0
+TBPH.US,D,20210803,000000,13.94,14.0649,13.37,13.63,335203,0
+TBPH.US,D,20210804,000000,14.13,14.91,12.8,13,793139,0
+TBPH.US,D,20210805,000000,12.94,13.77,12.94,13.45,480944,0
+TBPH.US,D,20210806,000000,13.41,13.57,12.97,13,771420,0
+TBPH.US,D,20210809,000000,12.96,13.21,12.62,13,802730,0
+TBPH.US,D,20210810,000000,12.95,13.75,12.64,13.52,365509,0
+TBPH.US,D,20210811,000000,13.5,13.69,13.01,13.05,339563,0
+TBPH.US,D,20210812,000000,13.08,13.36,12.82,13.34,534796,0
+TBPH.US,D,20210813,000000,13.25,13.92,13.23,13.52,160254,0
+TBPH.US,D,20210816,000000,13.52,13.66,13.11,13.46,227091,0
+TBPH.US,D,20210817,000000,13.3,13.35,12.76,12.8,550057,0
+TBPH.US,D,20210818,000000,13.36,13.47,12.67,13.12,930401,0
+TBPH.US,D,20210819,000000,13.09,14,12.99,13.49,545927,0
+TBPH.US,D,20210820,000000,13.37,14.15,13.185,14.05,773280,0
+TBPH.US,D,20210823,000000,14.08,14.28,13.73,14.17,1184522,0
+TBPH.US,D,20210824,000000,10.27,10.44,9.2,9.24,10176346,0
+TBPH.US,D,20210825,000000,9.21,9.21,8.37,8.7,5711028,0
+TBPH.US,D,20210826,000000,8.5,8.69,8.21,8.23,2044897,0
+TBPH.US,D,20210827,000000,8.2,8.37,8,8.23,1407102,0
+TBPH.US,D,20210830,000000,8.2772,8.57,7.98,8.4,1322240,0
+TBPH.US,D,20210831,000000,8.33,8.61,8.255,8.3,1135339,0
+TBPH.US,D,20210901,000000,8.31,8.559,8.16,8.25,1261075,0
+TBPH.US,D,20210902,000000,8.3,8.85,8.13,8.79,4466224,0
+TBPH.US,D,20210903,000000,8.71,8.72,8.35,8.47,876150,0
+TBPH.US,D,20210907,000000,8.39,8.66,8.2532,8.59,1204742,0
+TBPH.US,D,20210908,000000,8.7,8.9,8.5331,8.69,1027681,0
+TBPH.US,D,20210909,000000,8.7,8.7,8.45,8.55,679230,0
+TBPH.US,D,20210910,000000,8.53,8.654,8.4,8.46,1088039,0
+TBPH.US,D,20210913,000000,8.53,9.08,8.36,8.62,1089559,0
+TBPH.US,D,20210914,000000,8.59,8.78,7.98,8.04,1342472,0
+TBPH.US,D,20210915,000000,6.5,7.51,6.1,6.77,19034203,0
+TBPH.US,D,20210916,000000,6.89,6.9,6.535,6.86,2046614,0
+TBPH.US,D,20210917,000000,6.86,7.27,6.77,7.11,2797693,0
+TBPH.US,D,20210920,000000,7.08,7.22,6.78,6.88,848188,0
+TBPH.US,D,20210921,000000,6.94,7.19,6.75,7.1,706397,0
+TBPH.US,D,20210922,000000,7.12,7.45,7.08,7.22,543917,0
+TBPH.US,D,20210923,000000,7.18,7.22,6.97,7.09,471342,0
+TBPH.US,D,20210924,000000,7.02,7.2,6.98,7.02,451728,0
+TBPH.US,D,20210927,000000,7.06,7.34,6.99,7.29,664372,0
+TBPH.US,D,20210928,000000,7.24,7.49,7.18,7.4,561498,0
+TBPH.US,D,20210929,000000,7.4,7.475,7.31,7.44,656883,0
+TBPH.US,D,20210930,000000,7.46,7.5,7.38,7.4,907825,0
+TBPH.US,D,20211001,000000,7.39,7.51,7.31,7.44,1187564,0
+TBPH.US,D,20211004,000000,7.44,7.53,7.3,7.42,627137,0
+TBPH.US,D,20211005,000000,7.43,7.815,7.41,7.81,915334,0
+TBPH.US,D,20211006,000000,7.7,8.17,7.69,7.81,1202262,0
+TBPH.US,D,20211007,000000,7.77,8,7.73,7.94,437433,0
+TBPH.US,D,20211008,000000,7.78,8.26,7.78,8.2,680874,0
+TBPH.US,D,20211011,000000,8.22,8.5,8.155,8.49,444949,0
+TBPH.US,D,20211012,000000,8.52,8.57,7.94,7.97,937125,0
+TBPH.US,D,20211013,000000,7.99,7.99,7.47,7.8,797341,0
+TBPH.US,D,20211014,000000,7.84,8.15,7.8,7.99,657919,0
+TBPH.US,D,20211015,000000,8.08,8.14,7.972,7.99,471883,0
+TBPH.US,D,20211018,000000,7.91,7.94,7.55,7.62,570892,0
+TBPH.US,D,20211019,000000,7.64,8.055,7.54,7.86,364496,0
+TBPH.US,D,20211020,000000,7.91,8.11,7.83,7.9,504128,0
+TBPH.US,D,20211021,000000,7.82,8.01,7.66,7.8,406933,0
+TBPH.US,D,20211022,000000,7.75,8,7.58,7.72,402575,0
+TBPH.US,D,20211025,000000,7.65,7.96,7.65,7.82,391045,0
+TBPH.US,D,20211026,000000,7.81,8.101,7.8,7.85,417734,0
+TBPH.US,D,20211027,000000,7.79,7.95,7.67,7.67,299031,0
+TBPH.US,D,20211028,000000,7.76,7.99,7.73,7.99,379930,0
+TBPH.US,D,20211029,000000,8,8.15,7.75,7.77,379251,0
+TBPH.US,D,20211101,000000,7.72,8.11,7.65,8.03,450792,0
+TBPH.US,D,20211102,000000,8.11,8.11,7.63,7.94,391630,0
+TBPH.US,D,20211103,000000,7.87,8.29,7.73,8.08,707012,0
+TBPH.US,D,20211104,000000,8.12,8.76,8.0201,8.5,1202425,0
+TBPH.US,D,20211105,000000,8.95,9.175,8.41,9.05,1486978,0
+TBPH.US,D,20211108,000000,8.98,9.135,8.895,8.95,415261,0
+TBPH.US,D,20211109,000000,8.97,8.97,8.21,8.67,520043,0
+TBPH.US,D,20211110,000000,8.49,8.88,8.46,8.54,363659,0
+TBPH.US,D,20211111,000000,8.51,8.8,8.3,8.36,339815,0
+TBPH.US,D,20211112,000000,8.36,8.415,8.11,8.2,391666,0
+TBPH.US,D,20211115,000000,8.36,8.56,8.1383,8.22,484278,0
+TBPH.US,D,20211116,000000,7.98,8.2,7.83,7.99,842003,0
+TBPH.US,D,20211117,000000,8.08,8.365,7.82,7.92,552844,0
+TBPH.US,D,20211118,000000,7.92,8.1,7.81,8,655452,0
+TBPH.US,D,20211119,000000,8.01,8.37,7.87,8.36,450472,0
+TBPH.US,D,20211122,000000,8.39,8.815,8.25,8.4,512140,0
+TBPH.US,D,20211123,000000,8.38,8.51,7.98,8.45,446727,0
+TBPH.US,D,20211124,000000,8.47,8.6,8.28,8.45,472011,0
+TBPH.US,D,20211126,000000,8.25,8.45,7.84,8.01,332616,0
+TBPH.US,D,20211129,000000,8.15,8.23,7.74,7.8,349314,0
+TBPH.US,D,20211130,000000,7.83,8.45,7.65,8.4,977432,0
+TBPH.US,D,20211201,000000,8.35,9.12,8.31,8.6,1684911,0
+TBPH.US,D,20211202,000000,8.43,8.6,7.96,8.19,486556,0
+TBPH.US,D,20211203,000000,8.32,8.6,7.76,7.77,441540,0
+TBPH.US,D,20211206,000000,7.76,7.95,7.67,7.81,644240,0
+TBPH.US,D,20211207,000000,7.95,8.79,7.81,8.54,1245313,0
+TBPH.US,D,20211208,000000,8.36,9.8,8.36,9.27,1334813,0
+TBPH.US,D,20211209,000000,9.27,10.2,9.12,9.21,1504121,0
+TBPH.US,D,20211210,000000,9.13,10.15,9.13,9.74,4751889,0
+TBPH.US,D,20211213,000000,9.5621,10.1,9.45,10.03,1601293,0
+TBPH.US,D,20211214,000000,9.94,10.765,9.86,10.23,1834852,0
+TBPH.US,D,20211215,000000,10.1,10.72,9.84,10.71,1656228,0
+TBPH.US,D,20211216,000000,10.68,11.23,10.53,10.71,1100938,0
+TBPH.US,D,20211217,000000,10.69,11.03,10.66,10.75,1789853,0
+TBPH.US,D,20211220,000000,10.7,10.9,10.21,10.69,1736336,0
+TBPH.US,D,20211221,000000,10.52,11.21,10.52,10.88,1397979,0
+TBPH.US,D,20211222,000000,10.88,10.93,10.48,10.61,1270118,0
+TBPH.US,D,20211223,000000,10.48,10.95,10.48,10.78,640553,0
+TBPH.US,D,20211227,000000,10.78,10.85,10.51,10.7,636532,0
+TBPH.US,D,20211228,000000,10.63,10.95,10.62,10.68,451516,0
+TBPH.US,D,20211229,000000,10.44,10.86,10.352,10.68,845273,0
+TBPH.US,D,20211230,000000,10.64,11.18,10.57,10.98,833056,0
+TBPH.US,D,20211231,000000,10.93,11.24,10.8,11.05,600225,0
+TBPH.US,D,20220103,000000,11.18,13.13,11.18,12.28,5542275,0
+TBPH.US,D,20220104,000000,12.16,12.841,12.13,12.57,2056741,0
+TBPH.US,D,20220105,000000,12.71,12.75,12.19,12.19,1060433,0
+TBPH.US,D,20220106,000000,12.19,12.75,12.1,12.72,1718367,0
+TBPH.US,D,20220107,000000,12.58,13.17,12.56,12.96,2482419,0
+TBPH.US,D,20220110,000000,13.17,13.17,11.94,12.81,1866017,0
+TBPH.US,D,20220111,000000,12.9,13.15,11.08,11.16,2633815,0
+TBPH.US,D,20220112,000000,11.06,11.15,9.42,9.51,6083027,0
+TBPH.US,D,20220113,000000,9.5295,10.16,9.35,9.67,2248552,0
+TBPH.US,D,20220114,000000,9.6,9.895,9.26,9.88,1240364,0
+TBPH.US,D,20220118,000000,9.62,9.75,8.62,8.98,1419055,0
+TBPH.US,D,20220119,000000,9.12,9.665,8.47,9.09,2269171,0
+TBPH.US,D,20220120,000000,9.17,9.6,8.35,8.37,1964411,0
+TBPH.US,D,20220121,000000,8.27,8.68,8.04,8.39,2176547,0
+TBPH.US,D,20220124,000000,8.31,8.53,7.71,8.33,2364439,0
+TBPH.US,D,20220125,000000,8.25,8.83,7.775,8.75,950072,0
+TBPH.US,D,20220126,000000,8.82,9.31,8.76,8.85,1312365,0
+TBPH.US,D,20220127,000000,9.02,9.24,8.32,8.34,1190952,0
+TBPH.US,D,20220128,000000,8.34,8.77,8.19,8.76,825592,0
+TBPH.US,D,20220131,000000,8.66,9.17,8.635,9.11,910446,0
+TBPH.US,D,20220201,000000,8.99,9.22,8.88,9.16,1735214,0
+TBPH.US,D,20220202,000000,9.17,9.22,8.64,9.17,621276,0
+TBPH.US,D,20220203,000000,8.9,9.08,8.61,8.67,544109,0
+TBPH.US,D,20220204,000000,8.63,8.92,8.41,8.83,532075,0
+TBPH.US,D,20220207,000000,8.86,9.44,8.53,8.94,603173,0
+TBPH.US,D,20220208,000000,8.89,9.115,8.53,9.1,513070,0
+TBPH.US,D,20220209,000000,9.15,9.245,9.01,9.06,593873,0
+TBPH.US,D,20220210,000000,8.98,9.16,8.65,8.83,1178185,0
+TBPH.US,D,20220211,000000,9.35,9.7,8.98,9.21,2459936,0
+TBPH.US,D,20220214,000000,9.02,9.52,8.825,9.26,686052,0
+TBPH.US,D,20220215,000000,9.38,9.96,9.28,9.96,1750220,0
+TBPH.US,D,20220216,000000,9.89,10.27,9.77,10.17,655770,0
+TBPH.US,D,20220217,000000,10.02,10.2,9.79,9.8,451339,0
+TBPH.US,D,20220218,000000,9.66,9.99,9.48,9.61,665490,0
+TBPH.US,D,20220222,000000,9.48,9.6,9.14,9.34,884335,0
+TBPH.US,D,20220223,000000,9.31,9.51,9.08,9.11,736346,0
+TBPH.US,D,20220224,000000,9.46,10.08,8.55,9.93,2493155,0
+TBPH.US,D,20220225,000000,9.94,10.275,9.85,10.24,1151647,0
+TBPH.US,D,20220228,000000,10.02,10.52,9.7503,10.07,1060800,0
+TBPH.US,D,20220301,000000,10,10.51,9.85,10.49,865995,0
+TBPH.US,D,20220302,000000,10.63,10.75,10.23,10.25,699691,0
+TBPH.US,D,20220303,000000,10.2,10.338,9.58,9.91,606531,0
+TBPH.US,D,20220304,000000,9.87,10.16,9.5,9.61,580860,0
+TBPH.US,D,20220307,000000,9.47,9.84,9.38,9.68,718118,0
+TBPH.US,D,20220308,000000,9.68,10.1,9.59,9.79,646459,0
+TBPH.US,D,20220309,000000,9.87,10.03,9.77,9.97,626055,0
+TBPH.US,D,20220310,000000,9.93,10.22,9.81,10.01,604133,0
+TBPH.US,D,20220311,000000,10.005,10.47,9.87,9.89,524866,0
+TBPH.US,D,20220314,000000,9.95,9.95,9.15,9.21,679215,0
+TBPH.US,D,20220315,000000,9.27,9.44,9.09,9.25,423490,0
+TBPH.US,D,20220316,000000,9.31,10.09,9.29,9.99,1936498,0
+TBPH.US,D,20220317,000000,9.98,10.76,9.93,10.5,3625619,0
+TBPH.US,D,20220318,000000,10.28,11.05,10.28,10.46,2009169,0
+TBPH.US,D,20220321,000000,10.24,10.43,9.51,9.69,802745,0
+TBPH.US,D,20220322,000000,9.81,10.01,9.64,9.87,468925,0
+TBPH.US,D,20220323,000000,9.92,9.92,9.6,9.76,356409,0
+TBPH.US,D,20220324,000000,9.88,10.03,9.63,9.97,337816,0
+TBPH.US,D,20220325,000000,9.93,10.11,9.69,9.71,275282,0
+TBPH.US,D,20220328,000000,9.67,9.85,9.39,9.57,455813,0
+TBPH.US,D,20220329,000000,9.69,10,9.41,9.75,554888,0
+TBPH.US,D,20220330,000000,9.72,9.93,9.4,9.47,392678,0
+TBPH.US,D,20220331,000000,9.55,9.7,9.38,9.56,342997,0
+TBPH.US,D,20220401,000000,9.6,9.6,9.2,9.46,582012,0
+TBPH.US,D,20220404,000000,9.43,9.775,9.405,9.5,754861,0
+TBPH.US,D,20220405,000000,9.5,9.89,8.985,9.19,668813,0
+TBPH.US,D,20220406,000000,9.17,9.74,9.04,9.72,419559,0
+TBPH.US,D,20220407,000000,9.76,10.08,9.7,9.96,609388,0
+TBPH.US,D,20220408,000000,9.81,9.99,9.59,9.74,549870,0
+TBPH.US,D,20220411,000000,9.58,9.73,9.35,9.56,314028,0
+TBPH.US,D,20220412,000000,9.68,9.81,9.42,9.49,298707,0
+TBPH.US,D,20220413,000000,9.43,9.995,9.315,9.97,431698,0
+TBPH.US,D,20220414,000000,9.96,10.06,9.52,9.93,388092,0
+TBPH.US,D,20220418,000000,9.94,9.94,9.42,9.5,402813,0
+TBPH.US,D,20220419,000000,9.41,9.64,8.915,9.065,781482,0
+TBPH.US,D,20220420,000000,9.06,9.18,8.81,9.01,458416,0
+TBPH.US,D,20220421,000000,9.13,9.32,8.935,9.25,389138,0
+TBPH.US,D,20220422,000000,9.19,9.41,9.02,9.16,449243,0
+TBPH.US,D,20220425,000000,9.06,10.03,9.05,10.02,727153,0
+TBPH.US,D,20220426,000000,9.99,10.275,9.83,10.15,640024,0
+TBPH.US,D,20220427,000000,10.06,10.18,9.85,9.97,1050382,0
+TBPH.US,D,20220428,000000,10.01,10.07,9.19,9.75,733422,0
+TBPH.US,D,20220429,000000,9.76,10.065,9.41,9.65,345780,0
+TBPH.US,D,20220502,000000,9.66,10.28,9.6,10.19,632922,0
+TBPH.US,D,20220503,000000,10.16,10.52,10.1,10.34,252516,0
+TBPH.US,D,20220504,000000,10.29,10.38,9.93,10.3,385618,0
+TBPH.US,D,20220505,000000,10.11,10.36,9.63,9.73,1023244,0
+TBPH.US,D,20220506,000000,9.18,9.559,9.03,9.32,974497,0
+TBPH.US,D,20220509,000000,9.24,9.24,8.83,9.1,691329,0
+TBPH.US,D,20220510,000000,9.28,9.74,9.14,9.22,530063,0
+TBPH.US,D,20220511,000000,9.52,9.52,8.56,8.85,549986,0
+TBPH.US,D,20220512,000000,8.73,9.16,8.7175,9.01,458344,0
+TBPH.US,D,20220513,000000,9.19,9.41,8.95,9.12,360010,0
+TBPH.US,D,20220516,000000,9.14,9.43,8.97,9.12,755608,0
+TBPH.US,D,20220517,000000,9.21,9.375,9.08,9.14,373764,0
+TBPH.US,D,20220518,000000,8.94,8.98,8.61,8.62,428277,0
+TBPH.US,D,20220519,000000,8.56,8.85,8.3,8.85,798336,0
+TBPH.US,D,20220520,000000,8.96,9.2,8.63,8.74,541902,0
+TBPH.US,D,20220523,000000,8.93,9.57,8.895,9.4,733619,0
+TBPH.US,D,20220524,000000,9.39,9.4,8.94,9.05,455008,0
+TBPH.US,D,20220525,000000,9.04,9.17,8.78,8.98,317944,0
+TBPH.US,D,20220526,000000,9.03,9.17,8.885,8.91,402821,0
+TBPH.US,D,20220527,000000,8.9,9.45,8.79,9.24,658715,0
+TBPH.US,D,20220531,000000,9.29,9.345,8.74,8.78,532291,0
+TBPH.US,D,20220601,000000,8.76,9.03,8.51,8.62,431585,0
+TBPH.US,D,20220602,000000,8.57,8.99,8.34,8.95,585742,0
+TBPH.US,D,20220603,000000,8.89,9.24,8.89,9.06,330286,0
+TBPH.US,D,20220606,000000,9.13,9.33,8.9,8.98,272657,0
+TBPH.US,D,20220607,000000,8.86,9.26,8.85,8.97,377717,0
+TBPH.US,D,20220608,000000,8.85,9.22,8.84,8.89,243415,0
+TBPH.US,D,20220609,000000,8.82,8.85,8.63,8.64,175289,0
+TBPH.US,D,20220610,000000,8.5,8.72,8.28,8.58,332246,0
+TBPH.US,D,20220613,000000,8.37,8.82,8.15,8.66,706584,0
+TBPH.US,D,20220614,000000,8.66,8.79,8.42,8.56,256537,0
+TBPH.US,D,20220615,000000,8.57,8.97,8.48,8.91,433762,0
+TBPH.US,D,20220616,000000,8.8,8.96,8.2,8.41,648849,0
+TBPH.US,D,20220617,000000,8.28,8.93,8.19,8.69,1128703,0
+TBPH.US,D,20220621,000000,8.7,9.35,8.6,8.98,691319,0
+TBPH.US,D,20220622,000000,8.99,9.34,8.74,8.77,493667,0
+TBPH.US,D,20220623,000000,8.73,8.99,8.6,8.83,377804,0
+TBPH.US,D,20220624,000000,8.93,9.09,8.8347,8.99,766155,0
+TBPH.US,D,20220627,000000,8.89,9.23,8.79,9.11,235237,0
+TBPH.US,D,20220628,000000,9.14,9.145,8.59,8.73,399921,0
+TBPH.US,D,20220629,000000,8.78,8.86,8.46,8.84,249706,0
+TBPH.US,D,20220630,000000,8.62,9.07,8.58,9.06,326956,0
+TBPH.US,D,20220701,000000,9.12,9.9672,9.095,9.73,777723,0
+TBPH.US,D,20220705,000000,9.58,9.8,9.21,9.62,444078,0
+TBPH.US,D,20220706,000000,9.59,9.86,9.46,9.57,217459,0
+TBPH.US,D,20220707,000000,9.59,9.855,9.29,9.34,293534,0
+TBPH.US,D,20220708,000000,9.24,9.32,8.98,9.23,239652,0
+TBPH.US,D,20220711,000000,9.17,9.18,8.95,9.01,238362,0
+TBPH.US,D,20220712,000000,8.94,9.015,8.38,8.7,383656,0
+TBPH.US,D,20220713,000000,8.5,8.85,8.5,8.63,1775809,0
+TBPH.US,D,20220714,000000,9.39,9.98,7.53,8.39,21997832,0
+TBPH.US,D,20220715,000000,8.42,8.7899,8.07,8.77,1599163,0
+TBPH.US,D,20220718,000000,8.76,9.38,8.72,9.19,1200257,0
+TBPH.US,D,20220719,000000,8.95,9.52,8.95,9.16,1017593,0
+TBPH.US,D,20220720,000000,9.15,9.55,8.91,9.08,969873,0
+TBPH.US,D,20220721,000000,8.97,9.83,8.9,9.67,1753133,0
+TBPH.US,D,20220722,000000,9.71,9.99,9.58,9.69,1123827,0
+TBPH.US,D,20220725,000000,9.59,9.59,9.1,9.24,1287788,0
+TBPH.US,D,20220726,000000,9.3,9.33,8.825,8.96,742847,0
+TBPH.US,D,20220727,000000,8.95,8.975,8.72,8.94,423287,0
+TBPH.US,D,20220728,000000,8.98,9,8.83,8.86,428366,0
+TBPH.US,D,20220729,000000,8.82,8.85,8.58,8.79,676171,0
+TBPH.US,D,20220801,000000,8.75,8.94,8.615,8.67,365000,0
+TBPH.US,D,20220802,000000,8.67,9.21,8.67,9.19,395586,0
+TBPH.US,D,20220803,000000,9.44,9.65,9.13,9.24,458857,0
+TBPH.US,D,20220804,000000,9.3,9.63,9.22,9.48,585730,0
+TBPH.US,D,20220805,000000,9.19,9.34,8.6,8.74,1175657,0
+TBPH.US,D,20220808,000000,8.83,9.01,8.76,8.92,512551,0
+TBPH.US,D,20220809,000000,8.79,9.12,8.69,9,697397,0
+TBPH.US,D,20220810,000000,9.08,9.47,9.07,9.4,575230,0
+TBPH.US,D,20220811,000000,9.35,9.58,9.3,9.46,599323,0
+TBPH.US,D,20220812,000000,9.43,9.69,9.42,9.61,646000,0
+TBPH.US,D,20220815,000000,9.61,9.78,9.45,9.7,430395,0
+TBPH.US,D,20220816,000000,9.68,9.87,9.48,9.83,522504,0
+TBPH.US,D,20220817,000000,9.79,9.82,9.495,9.52,282075,0
+TBPH.US,D,20220818,000000,9.5,9.5,9.25,9.36,261218,0
+TBPH.US,D,20220819,000000,9.21,9.4,9.11,9.34,304075,0
+TBPH.US,D,20220822,000000,9.25,9.32,8.96,9.07,664988,0
+TBPH.US,D,20220823,000000,9,9.23,8.95,9.09,708471,0
+TBPH.US,D,20220824,000000,9.09,9.485,8.93,9.08,615949,0
+TBPH.US,D,20220825,000000,9.07,9.37,9.02,9.32,302284,0
+TBPH.US,D,20220826,000000,9.32,9.33,8.97,9.05,353010,0
+TBPH.US,D,20220829,000000,8.97,9.27,8.9,9.09,298082,0
+TBPH.US,D,20220830,000000,9.12,9.18,8.89,9,442685,0
+TBPH.US,D,20220831,000000,9.1,9.19,8.905,9.01,524702,0
+TBPH.US,D,20220901,000000,8.94,9.4,8.93,9.39,332179,0
+TBPH.US,D,20220902,000000,9.38,9.615,9.25,9.37,238377,0
+TBPH.US,D,20220906,000000,9.43,9.56,9.34,9.43,237205,0
+TBPH.US,D,20220907,000000,9.43,9.67,9.4,9.48,326492,0
+TBPH.US,D,20220908,000000,9.42,9.58,9.31,9.38,279561,0
+TBPH.US,D,20220909,000000,9.4,9.43,9.03,9.17,326176,0
+TBPH.US,D,20220912,000000,9.21,9.29,9.09,9.27,226132,0
+TBPH.US,D,20220913,000000,9.14,9.26,9,9.14,392723,0
+TBPH.US,D,20220914,000000,9.15,9.41,9.12,9.39,348417,0
+TBPH.US,D,20220915,000000,9.33,10.08,9.3,10.05,735724,0
+TBPH.US,D,20220916,000000,10.03,10.16,9.77,10.07,986214,0
+TBPH.US,D,20220919,000000,10.65,11,10.21,10.22,2159190,0
+TBPH.US,D,20220920,000000,10.22,10.45,10.09,10.22,1194906,0
+TBPH.US,D,20220921,000000,10.22,10.41,10.01,10.09,836494,0
+TBPH.US,D,20220922,000000,10,10.085,9.85,10.02,629473,0
+TBPH.US,D,20220923,000000,9.9,10.04,9.84,9.99,517267,0
+TBPH.US,D,20220926,000000,9.93,10.21,9.82,9.84,807850,0
+TBPH.US,D,20220927,000000,9.86,10.08,9.8,10.02,598919,0
+TBPH.US,D,20220928,000000,10.17,10.27,10.07,10.16,1773577,0
+TBPH.US,D,20220929,000000,10.12,10.23,9.99,10.11,787119,0
+TBPH.US,D,20220930,000000,10.04,10.28,10.04,10.14,848408,0
+TBPH.US,D,20221003,000000,10.13,10.2087,9.92,10.03,717397,0
+TBPH.US,D,20221004,000000,10.1,10.17,10.03,10.15,640504,0
+TBPH.US,D,20221005,000000,10.05,10.1,9.92,10.01,828804,0
+TBPH.US,D,20221006,000000,10.03,10.06,9.875,10.05,444696,0
+TBPH.US,D,20221007,000000,10.04,10.08,9.825,9.91,424207,0
+TBPH.US,D,20221010,000000,9.9,9.92,9.82,9.83,364217,0
+TBPH.US,D,20221011,000000,9.83,10.295,9.76,10.08,837696,0
+TBPH.US,D,20221012,000000,10.08,10.19,9.98,10.11,386374,0
+TBPH.US,D,20221013,000000,10.03,10.24,9.94,10.23,522957,0
+TBPH.US,D,20221014,000000,10.29,10.29,9.91,9.92,519675,0
+TBPH.US,D,20221017,000000,9.91,10.04,9.86,9.86,558952,0
+TBPH.US,D,20221018,000000,9.9,10,9.82,9.84,636757,0
+TBPH.US,D,20221019,000000,9.8,9.85,9.645,9.74,1427245,0
+TBPH.US,D,20221020,000000,9.69,9.825,9.65,9.69,497633,0
+TBPH.US,D,20221021,000000,9.75,9.86,9.56,9.84,384864,0
+TBPH.US,D,20221024,000000,9.92,10.18,9.86,10,1164621,0
+TBPH.US,D,20221025,000000,10,10.11,9.895,9.94,717872,0
+TBPH.US,D,20221026,000000,9.99,10.1,9.82,9.9,631674,0
+TBPH.US,D,20221027,000000,9.95,10.07,9.77,9.79,380453,0
+TBPH.US,D,20221028,000000,9.89,10.01,9.76,9.99,409478,0
+TBPH.US,D,20221031,000000,10.06,10.06,9.875,9.97,371297,0
+TBPH.US,D,20221101,000000,10.05,10.05,9.825,9.97,293210,0
+TBPH.US,D,20221102,000000,9.97,9.97,9.635,9.65,787355,0
+TBPH.US,D,20221103,000000,9.7,10.01,9.65,9.93,838659,0
+TBPH.US,D,20221104,000000,9.99,10.05,9.77,9.96,563800,0
+TBPH.US,D,20221107,000000,9.98,10.15,9.82,10.05,905594,0
+TBPH.US,D,20221108,000000,10.36,10.8,10.11,10.36,2557376,0
+TBPH.US,D,20221109,000000,10.43,11.405,10.39,10.9,2068877,0
+TBPH.US,D,20221110,000000,11.04,11.38,10.745,11.29,1818266,0
+TBPH.US,D,20221111,000000,11.13,11.47,10.67,11.27,1282301,0
+TBPH.US,D,20221114,000000,11.23,11.465,11.07,11.29,779731,0
+TBPH.US,D,20221115,000000,11.29,11.78,11.23,11.33,1270940,0
+TBPH.US,D,20221116,000000,11.2,11.52,11.1474,11.22,720811,0
+TBPH.US,D,20221117,000000,11.3,11.8297,11.21,11.34,2022291,0
+TBPH.US,D,20221118,000000,11.47,11.51,10.78,10.85,805254,0
+TBPH.US,D,20221121,000000,10.79,10.79,9.77,10.39,1444545,0
+TBPH.US,D,20221122,000000,10.35,10.64,10.1,10.61,808265,0
+TBPH.US,D,20221123,000000,10.31,10.465,10.17,10.27,939587,0
+TBPH.US,D,20221125,000000,10.23,10.6,10.19,10.6,282690,0
+TBPH.US,D,20221128,000000,10.53,10.665,10.43,10.49,771129,0
+TBPH.US,D,20221129,000000,10.51,10.61,10.32,10.4,559022,0
+TBPH.US,D,20221130,000000,10.43,10.78,10.325,10.76,640157,0
+TBPH.US,D,20221201,000000,10.64,10.9,10.6,10.8,351526,0
+TBPH.US,D,20221202,000000,10.63,11.1,10.56,11.02,514275,0
+TBPH.US,D,20221205,000000,11.07,11.24,10.86,10.89,405389,0
+TBPH.US,D,20221206,000000,10.84,10.9,10.51,10.53,313899,0
+TBPH.US,D,20221207,000000,10.56,10.81,10.53,10.7,242298,0
+TBPH.US,D,20221208,000000,10.84,10.89,10.5,10.87,320810,0
+TBPH.US,D,20221209,000000,10.83,10.91,10.665,10.85,323872,0
+TBPH.US,D,20221212,000000,10.77,10.915,10.645,10.79,555271,0
+TBPH.US,D,20221213,000000,10.97,11.01,10.68,10.94,534257,0
+TBPH.US,D,20221214,000000,10.91,11.245,10.85,11.21,632406,0
+TBPH.US,D,20221215,000000,11.17,11.23,10.745,10.82,1901222,0
+TBPH.US,D,20221216,000000,10.67,11.06,10.67,10.97,741198,0
+TBPH.US,D,20221219,000000,10.84,11.025,10.5,10.53,615139,0
+TBPH.US,D,20221220,000000,10.51,10.855,10.51,10.78,421424,0
+TBPH.US,D,20221221,000000,10.85,11.31,10.85,11.3,544507,0
+TBPH.US,D,20221222,000000,11.2,11.46,11.14,11.34,518795,0
+TBPH.US,D,20221223,000000,11.34,11.5,11.21,11.3,520722,0
+TBPH.US,D,20221227,000000,11.32,11.47,10.98,11.03,424624,0
+TBPH.US,D,20221228,000000,10.92,11.22,10.92,11.17,347102,0
+TBPH.US,D,20221229,000000,11.25,11.455,11.22,11.24,252290,0
+TBPH.US,D,20221230,000000,11.18,11.25,11.045,11.22,347196,0
+TBPH.US,D,20230103,000000,11.22,11.4071,10.96,10.97,497458,0
+TBPH.US,D,20230104,000000,10.98,11.18,10.82,10.87,475984,0
+TBPH.US,D,20230105,000000,10.84,11.1,10.81,11.06,473668,0
+TBPH.US,D,20230106,000000,11.15,11.37,11.13,11.2,368435,0
+TBPH.US,D,20230109,000000,11.22,11.25,10.4,10.42,1381500,0
+TBPH.US,D,20230110,000000,10.37,10.87,10.35,10.79,633823,0
+TBPH.US,D,20230111,000000,10.71,10.82,10.59,10.66,588677,0
+TBPH.US,D,20230112,000000,10.68,11.025,10.615,11.02,494532,0
+TBPH.US,D,20230113,000000,10.98,11.415,10.585,11.3,502150,0
+TBPH.US,D,20230117,000000,11.28,11.505,11.26,11.44,459381,0
+TBPH.US,D,20230118,000000,11.52,11.52,10.96,11.02,399071,0
+TBPH.US,D,20230119,000000,11.05,11.07,10.97,11.03,294239,0
+TBPH.US,D,20230120,000000,11.09,11.095,10.89,11.095,410611,0
+TBPH.US,D,20230123,000000,11.18,11.21,10.9,10.9,240344,0
+TBPH.US,D,20230124,000000,10.86,11.05,10.77,10.99,281658,0
+TBPH.US,D,20230125,000000,11.02,11.02,10.75,10.86,365710,0
+TBPH.US,D,20230126,000000,10.91,10.99,10.55,10.67,320159,0
+TBPH.US,D,20230127,000000,10.69,11,10.69,10.87,351069,0
+TBPH.US,D,20230130,000000,10.83,10.93,10.56,10.62,268642,0
+TBPH.US,D,20230131,000000,10.75,10.87,10.63,10.81,416726,0
+TBPH.US,D,20230201,000000,10.75,10.8,10.5,10.64,329486,0
+TBPH.US,D,20230202,000000,10.63,10.7,10.44,10.7,371297,0
+TBPH.US,D,20230203,000000,10.7,10.8408,10.62,10.65,310361,0
+TBPH.US,D,20230206,000000,10.66,10.79,10.551,10.62,247524,0
+TBPH.US,D,20230207,000000,10.64,10.64,10.46,10.6,283082,0
+TBPH.US,D,20230208,000000,10.56,10.7,10.34,10.38,300577,0
+TBPH.US,D,20230209,000000,10.37,10.56,10.34,10.46,315275,0
+TBPH.US,D,20230210,000000,10.47,10.525,10.32,10.38,296744,0
+TBPH.US,D,20230213,000000,10.38,10.4475,10.3,10.38,286320,0
+TBPH.US,D,20230214,000000,10.39,10.52,10.275,10.29,395199,0
+TBPH.US,D,20230215,000000,10.25,10.375,10.22,10.32,357855,0
+TBPH.US,D,20230216,000000,10.2,10.39,10.06,10.21,301856,0
+TBPH.US,D,20230217,000000,10.32,10.48,10.18,10.44,400401,0
+TBPH.US,D,20230221,000000,10.35,10.41,10.06,10.17,460668,0
+TBPH.US,D,20230222,000000,10.17,10.28,10.055,10.13,445362,0
+TBPH.US,D,20230223,000000,10.13,10.26,10.015,10.25,781880,0
+TBPH.US,D,20230224,000000,10.17,10.25,9.83,9.87,550258,0
+TBPH.US,D,20230227,000000,10.21,10.68,10.08,10.56,993081,0
+TBPH.US,D,20230228,000000,9.45,10.89,9.25,10.8,682991,0
+TBPH.US,D,20230301,000000,10.75,10.815,10,10.04,887546,0
+TBPH.US,D,20230302,000000,10,10.2,9.78,10.11,533937,0
+TBPH.US,D,20230303,000000,10.07,10.215,9.94,10.07,571227,0
+TBPH.US,D,20230306,000000,10.17,10.23,9.92,10.15,558336,0
+TBPH.US,D,20230307,000000,10.1,10.28,10.04,10.07,408888,0
+TBPH.US,D,20230308,000000,10.08,10.165,9.95,10.14,467600,0
+TBPH.US,D,20230309,000000,10.13,10.33,10.1,10.25,488545,0
+TBPH.US,D,20230310,000000,10.25,10.25,10.01,10.22,739776,0
+TBPH.US,D,20230313,000000,10.14,10.415,10.14,10.25,535393,0
+TBPH.US,D,20230314,000000,10.32,10.63,10.24,10.61,604705,0
+TBPH.US,D,20230315,000000,10.43,10.865,10.3,10.56,692885,0
+TBPH.US,D,20230316,000000,10.43,10.84,10.36,10.71,770799,0
+TBPH.US,D,20230317,000000,10.64,10.64,10.23,10.25,682986,0
+TBPH.US,D,20230320,000000,10.22,10.54,10.22,10.44,498560,0
+TBPH.US,D,20230321,000000,10.57,10.71,10.46,10.59,454696,0
+TBPH.US,D,20230322,000000,10.58,10.605,10.15,10.17,470292,0
+TBPH.US,D,20230323,000000,10.32,10.37,10.175,10.335,573469,0
+TBPH.US,D,20230324,000000,10.3,10.6,10.11,10.52,483645,0
+TBPH.US,D,20230327,000000,10.56,10.88,10.5,10.79,425530,0
+TBPH.US,D,20230328,000000,10.72,10.87,10.51,10.58,478676,0
+TBPH.US,D,20230329,000000,10.61,10.805,10.54,10.72,418721,0
+TBPH.US,D,20230330,000000,10.78,10.895,10.68,10.73,459688,0
+TBPH.US,D,20230331,000000,10.76,10.99,10.72,10.85,663946,0
+TBPH.US,D,20230403,000000,10.86,11.27,10.84,11.26,821902,0
+TBPH.US,D,20230404,000000,11.15,11.38,10.925,10.99,452036,0
+TBPH.US,D,20230405,000000,10.97,11.2,10.93,11.09,413763,0
+TBPH.US,D,20230406,000000,11.13,11.255,10.85,10.91,1293002,0
+TBPH.US,D,20230410,000000,10.92,11.075,10.81,11.03,412483,0
+TBPH.US,D,20230411,000000,11.02,11.515,11.02,11.38,555928,0
+TBPH.US,D,20230412,000000,11.56,11.76,11.34,11.52,703446,0
+TBPH.US,D,20230413,000000,11.58,11.93,11.57,11.91,778488,0
+TBPH.US,D,20230414,000000,11.88,11.98,11.82,11.92,659580,0
+TBPH.US,D,20230417,000000,11.94,12.03,11.81,11.83,599981,0
+TBPH.US,D,20230418,000000,11.87,11.89,11.57,11.66,444840,0
+TBPH.US,D,20230419,000000,11.6,11.695,11.49,11.61,433318,0
+TBPH.US,D,20230420,000000,11.52,11.67,11.435,11.53,437315,0
+TBPH.US,D,20230421,000000,11.51,11.68,11.45,11.56,392891,0
+TBPH.US,D,20230424,000000,11.56,11.59,10.99,11.26,436647,0
+TBPH.US,D,20230425,000000,11.3,11.41,11.135,11.19,425445,0
+TBPH.US,D,20230426,000000,11.09,11.15,10.75,11.09,484622,0
+TBPH.US,D,20230427,000000,11.12,11.12,10.715,10.81,399188,0
+TBPH.US,D,20230428,000000,10.91,10.91,10.67,10.83,449064,0
+TBPH.US,D,20230501,000000,10.93,11.13,10.74,11.01,419679,0
+TBPH.US,D,20230502,000000,10.98,11.08,10.83,10.95,489062,0
+TBPH.US,D,20230503,000000,11,11.41,11,11.24,542364,0
+TBPH.US,D,20230504,000000,11.18,11.31,11.135,11.24,510440,0
+TBPH.US,D,20230505,000000,11.36,11.475,11.2,11.33,468854,0
+TBPH.US,D,20230508,000000,11.3,11.375,11.22,11.33,501812,0
+TBPH.US,D,20230509,000000,11.98,11.98,11.07,11.38,652107,0
+TBPH.US,D,20230510,000000,11.43,11.57,11.38,11.47,652522,0
+TBPH.US,D,20230511,000000,11.43,11.43,10.859,11.09,612393,0
+TBPH.US,D,20230512,000000,11.11,11.32,11.09,11.3,345832,0
+TBPH.US,D,20230515,000000,11.19,11.39,11.19,11.26,436962,0
+TBPH.US,D,20230516,000000,11.13,11.24,11.01,11.11,327582,0
+TBPH.US,D,20230517,000000,11.1,11.1,10.51,10.79,879610,0
+TBPH.US,D,20230518,000000,10.75,10.94,10.61,10.89,456183,0
+TBPH.US,D,20230519,000000,11.02,11.35,10.91,11.21,1449879,0
+TBPH.US,D,20230522,000000,11.24,11.35,10.94,10.97,431500,0
+TBPH.US,D,20230523,000000,10.94,11.1,10.89,11.04,464597,0
+TBPH.US,D,20230524,000000,10.98,11,10.66,10.94,598235,0
+TBPH.US,D,20230525,000000,10.87,11.15,10.77,11.04,488668,0
+TBPH.US,D,20230526,000000,11.01,11.19,11,11.06,399212,0
+TBPH.US,D,20230530,000000,10.93,11.115,10.93,11.08,445410,0
+TBPH.US,D,20230531,000000,11.12,11.26,10.97,11.18,628442,0
+TBPH.US,D,20230601,000000,11.17,11.28,11.04,11.13,438022,0
+TBPH.US,D,20230602,000000,11.19,11.22,10.81,11.09,536009,0
+TBPH.US,D,20230605,000000,11.03,11.205,10.96,11.14,425429,0
+TBPH.US,D,20230606,000000,11.15,11.24,10.79,10.95,596790,0
+TBPH.US,D,20230607,000000,10.95,11.21,10.95,11.17,521894,0
+TBPH.US,D,20230608,000000,11.13,11.19,10.99,11.15,435570,0
+TBPH.US,D,20230609,000000,11.1,11.1,10.94,11.02,351717,0
+TBPH.US,D,20230612,000000,10.81,10.825,10.54,10.54,581889,0
+TBPH.US,D,20230613,000000,10.49,10.84,10.43,10.72,595459,0
+TBPH.US,D,20230614,000000,10.69,10.72,10.33,10.41,760399,0
+TBPH.US,D,20230615,000000,10.41,10.47,10.28,10.39,729841,0
+TBPH.US,D,20230616,000000,10.49,10.65,10.39,10.57,1093444,0
+TBPH.US,D,20230620,000000,10.57,10.72,10.455,10.51,860419,0
+TBPH.US,D,20230621,000000,10.53,10.77,10.22,10.67,1227531,0
+TBPH.US,D,20230622,000000,10.69,10.86,10.63,10.81,352038,0
+TBPH.US,D,20230623,000000,10.75,10.925,10.695,10.72,2308727,0
+TBPH.US,D,20230626,000000,10.74,10.75,10.24,10.25,514556,0
+TBPH.US,D,20230627,000000,10.24,10.24,9.98,10.16,450641,0
+TBPH.US,D,20230628,000000,10.2,10.34,10.055,10.29,332748,0
+TBPH.US,D,20230629,000000,10.26,10.36,10.22,10.3,224382,0
+TBPH.US,D,20230630,000000,10.37,10.49,10.26,10.35,302771,0
+TBPH.US,D,20230703,000000,10.3,10.59,10.26,10.44,320938,0
+TBPH.US,D,20230705,000000,10.39,10.465,10.28,10.38,324083,0
+TBPH.US,D,20230706,000000,10.3,10.32,10.13,10.27,376559,0
+TBPH.US,D,20230707,000000,10.26,10.4,10.185,10.21,464937,0
+TBPH.US,D,20230710,000000,10.22,10.26,10.005,10.07,431758,0
+TBPH.US,D,20230711,000000,9.95,10.2,9.95,10.11,647862,0
+TBPH.US,D,20230712,000000,10.2,10.23,9.9,9.92,456436,0
+TBPH.US,D,20230713,000000,9.96,9.98,9.745,9.85,355853,0
+TBPH.US,D,20230714,000000,9.84,9.9,9.71,9.79,349780,0
+TBPH.US,D,20230717,000000,9.78,9.84,9.62,9.62,409266,0
+TBPH.US,D,20230718,000000,9.62,9.72,9.52,9.65,486809,0
+TBPH.US,D,20230719,000000,9.97,9.97,9.65,9.66,281610,0
+TBPH.US,D,20230720,000000,9.73,9.79,9.62,9.65,300848,0
+TBPH.US,D,20230721,000000,9.68,9.78,9.64,9.64,291768,0
+TBPH.US,D,20230724,000000,9.63,9.71,9.515,9.66,355400,0
+TBPH.US,D,20230725,000000,9.49,9.72,9.49,9.54,235528,0
+TBPH.US,D,20230726,000000,9.52,9.635,9.39,9.6,355052,0
+TBPH.US,D,20230727,000000,9.61,9.64,9.425,9.62,367689,0
+TBPH.US,D,20230728,000000,9.68,9.78,9.585,9.78,384706,0
+TBPH.US,D,20230731,000000,9.8,9.91,9.75,9.89,243207,0
+TBPH.US,D,20230801,000000,9.89,9.99,9.86,9.89,274275,0
+TBPH.US,D,20230802,000000,9.8,9.9,9.68,9.7,250662,0
+TBPH.US,D,20230803,000000,9.67,9.96,9.66,9.92,236989,0
+TBPH.US,D,20230804,000000,9.9,10.12,9.9,9.95,291155,0
+TBPH.US,D,20230807,000000,9.98,10.06,9.73,9.83,370292,0
+TBPH.US,D,20230808,000000,10.12,10.33,9.66,9.74,585334,0
+TBPH.US,D,20230809,000000,9.72,10.22,9.72,10.2,443321,0
+TBPH.US,D,20230810,000000,10.2,10.38,10.02,10.02,408276,0
+TBPH.US,D,20230811,000000,9.99,10.12,9.952,9.97,572213,0
+TBPH.US,D,20230814,000000,9.94,10.165,9.89,10.07,499725,0
+TBPH.US,D,20230815,000000,10.06,10.16,9.99,10.14,365478,0
+TBPH.US,D,20230816,000000,10.11,10.1712,9.75,9.75,485813,0
+TBPH.US,D,20230817,000000,9.75,9.81,9.59,9.63,435939,0
+TBPH.US,D,20230818,000000,9.6,9.815,9.56,9.7,324142,0
+TBPH.US,D,20230821,000000,9.67,9.7,9.355,9.5,486233,0
+TBPH.US,D,20230822,000000,9.47,9.54,9.28,9.44,388068,0
+TBPH.US,D,20230823,000000,9.52,9.645,9.48,9.58,572849,0
+TBPH.US,D,20230824,000000,9.54,9.595,9.435,9.46,310179,0
+TBPH.US,D,20230825,000000,9.48,9.54,9.39,9.45,267666,0
+TBPH.US,D,20230828,000000,9.45,9.635,9.12,9.61,229242,0
+TBPH.US,D,20230829,000000,9.6,9.86,9.545,9.75,274855,0
+TBPH.US,D,20230830,000000,9.75,9.885,9.72,9.78,245178,0
+TBPH.US,D,20230831,000000,9.78,9.805,9.5,9.52,296972,0
+TBPH.US,D,20230901,000000,9.55,9.845,9.55,9.81,372316,0
+TBPH.US,D,20230905,000000,9.79,9.84,9.51,9.52,495412,0
+TBPH.US,D,20230906,000000,9.55,9.58,9.3,9.55,657055,0
+TBPH.US,D,20230907,000000,9.59,9.78,9.44,9.7,498717,0
+TBPH.US,D,20230908,000000,9.71,9.945,9.68,9.88,444171,0
+TBPH.US,D,20230911,000000,9.86,10.18,9.79,10.08,550297,0
+TBPH.US,D,20230912,000000,10.05,10.105,9.8,9.83,378814,0
+TBPH.US,D,20230913,000000,9.78,9.96,9.74,9.87,588808,0
+TBPH.US,D,20230914,000000,9.89,9.995,9.66,9.71,487505,0
+TBPH.US,D,20230915,000000,9.7,9.71,8.855,9,2381932,0
+TBPH.US,D,20230918,000000,9.01,9.01,8.845,8.86,626757,0
+TBPH.US,D,20230919,000000,8.9,9.01,8.755,8.99,484466,0
+TBPH.US,D,20230920,000000,8.99,9.16,8.945,9.06,349602,0
+TBPH.US,D,20230921,000000,9,9.1,8.935,9.01,348288,0
+TBPH.US,D,20230922,000000,8.91,9.14,8.91,9.11,367605,0
+TBPH.US,D,20230925,000000,9.1,9.4,9.01,9.37,592854,0
+TBPH.US,D,20230926,000000,9.33,9.63,8.89,8.9,458823,0
+TBPH.US,D,20230927,000000,9.03,9.045,8.765,9.02,397587,0
+TBPH.US,D,20230928,000000,9.02,9.05,8.31,8.38,456266,0
+TBPH.US,D,20230929,000000,8.39,8.665,8.25,8.63,474661,0
+TBPH.US,D,20231002,000000,8.6,8.68,8.59,8.68,502125,0
+TBPH.US,D,20231003,000000,8.67,8.67,8.52,8.58,374841,0
+TBPH.US,D,20231004,000000,8.59,8.81,8.53,8.8,337288,0
+TBPH.US,D,20231005,000000,8.77,9.21,8.77,9.06,394251,0
+TBPH.US,D,20231006,000000,9.08,9.22,8.915,9.14,402429,0
+TBPH.US,D,20231009,000000,9.08,9.25,8.965,9.14,247720,0
+TBPH.US,D,20231010,000000,9.11,9.34,9.03,9.31,263278,0
+TBPH.US,D,20231011,000000,9.35,9.36,9.19,9.28,206528,0
+TBPH.US,D,20231012,000000,9.29,9.49,9.085,9.18,420177,0
+TBPH.US,D,20231013,000000,9.16,9.16,8.92,9.06,348850,0
+TBPH.US,D,20231016,000000,9.03,9.175,9.01,9.06,296335,0
+TBPH.US,D,20231017,000000,9.06,9.34,9.06,9.33,579050,0
+TBPH.US,D,20231018,000000,9.28,9.39,9.11,9.15,404960,0
+TBPH.US,D,20231019,000000,9.1,9.12,8.9,8.97,381202,0
+TBPH.US,D,20231020,000000,9.04,9.24,9.04,9.06,326389,0
+TBPH.US,D,20231023,000000,9.03,9.14,8.95,9.1,383293,0
+TBPH.US,D,20231024,000000,9.15,9.4,9.122,9.28,409471,0
+TBPH.US,D,20231025,000000,9.23,9.36,9.14,9.22,312657,0
+TBPH.US,D,20231026,000000,9.2,9.35,9.16,9.24,281162,0
+TBPH.US,D,20231027,000000,9.22,9.255,9,9.03,257078,0
+TBPH.US,D,20231030,000000,9.12,9.33,8.97,9.3,313815,0
+TBPH.US,D,20231031,000000,9.31,9.46,9.18,9.44,304640,0
+TBPH.US,D,20231101,000000,9.44,9.83,9.44,9.81,314838,0
+TBPH.US,D,20231102,000000,9.83,9.96,9.73,9.78,369085,0
+TBPH.US,D,20231103,000000,9.89,10.14,9.84,9.85,438739,0
+TBPH.US,D,20231106,000000,9.81,10.01,9.71,9.97,384991,0
+TBPH.US,D,20231107,000000,9.95,9.95,9.7,9.73,391247,0
+TBPH.US,D,20231108,000000,9.4,11.2,9.4,10.25,914895,0
+TBPH.US,D,20231109,000000,10.31,10.43,10.01,10.07,442718,0
+TBPH.US,D,20231110,000000,10.04,10.14,9.785,10.1,355727,0
+TBPH.US,D,20231113,000000,10.04,10.24,9.93,10.2,366615,0
+TBPH.US,D,20231114,000000,10.22,10.31,10.07,10.3,437782,0
+TBPH.US,D,20231115,000000,10.29,10.4,10.2,10.23,410559,0
+TBPH.US,D,20231116,000000,10.35,10.37,10.16,10.29,264939,0
+TBPH.US,D,20231117,000000,10.3,10.54,10.25,10.45,439753,0
+TBPH.US,D,20231120,000000,10.4,10.59,10.33,10.37,341406,0
+TBPH.US,D,20231121,000000,10.29,10.41,10.17,10.28,282276,0
+TBPH.US,D,20231122,000000,10.3,10.42,10.26,10.37,332983,0
+TBPH.US,D,20231124,000000,10.36,10.66,10.36,10.47,219673,0
+TBPH.US,D,20231127,000000,10.35,10.51,10.245,10.5,313975,0
+TBPH.US,D,20231128,000000,10.46,10.47,10.35,10.38,317410,0
+TBPH.US,D,20231129,000000,10.39,10.6,10.39,10.47,316887,0
+TBPH.US,D,20231130,000000,10.5,10.67,10.43,10.48,488814,0
+TBPH.US,D,20231201,000000,10.45,10.68,10.32,10.65,408722,0
+TBPH.US,D,20231204,000000,10.67,10.86,10.52,10.76,491154,0
+TBPH.US,D,20231205,000000,10.49,10.91,10.49,10.69,479278,0
+TBPH.US,D,20231206,000000,10.7,10.85,10.5,10.51,420492,0
+TBPH.US,D,20231207,000000,10.57,10.65,10.46,10.6,403916,0
+TBPH.US,D,20231208,000000,10.62,10.82,10.62,10.73,324171,0
+TBPH.US,D,20231211,000000,10.75,10.81,10.59,10.78,267166,0
+TBPH.US,D,20231212,000000,10.77,10.96,10.74,10.84,330656,0
+TBPH.US,D,20231213,000000,10.7,11.05,10.7,11.01,494435,0
+TBPH.US,D,20231214,000000,10.92,11.03,10.87,11.01,477502,0
+TBPH.US,D,20231215,000000,11.05,11.14,10.92,10.99,1497799,0
+TBPH.US,D,20231218,000000,10.89,11.23,10.89,11.17,399121,0
+TBPH.US,D,20231219,000000,11.2,11.3,10.88,11.03,601849,0
+TBPH.US,D,20231220,000000,11.06,11.245,10.97,10.97,420064,0
+TBPH.US,D,20231221,000000,10.99,11.35,10.99,11.33,314042,0
+TBPH.US,D,20231222,000000,11.48,11.57,11.03,11.04,386704,0
+TBPH.US,D,20231226,000000,11,11.26,11,11.24,350284,0
+TBPH.US,D,20231227,000000,11.26,11.485,11.215,11.4,335241,0
+TBPH.US,D,20231228,000000,11.42,11.48,11.235,11.31,214373,0
+TBPH.US,D,20231229,000000,11.32,11.37,11.21,11.24,230868,0
+TBPH.US,D,20240102,000000,11.1,11.68,11.1,11.59,701161,0
+TBPH.US,D,20240103,000000,11.67,11.7,11.44,11.59,453890,0
+TBPH.US,D,20240104,000000,11.71,11.71,11.1885,11.52,249325,0
+TBPH.US,D,20240105,000000,10.25,10.87,10.09,10.37,1427267,0
+TBPH.US,D,20240108,000000,10.26,10.26,9.87,10.2,655102,0
+TBPH.US,D,20240109,000000,10.2,10.29,9.91,10.05,323880,0
+TBPH.US,D,20240110,000000,10.02,10.13,9.93,10.04,267378,0
+TBPH.US,D,20240111,000000,9.84,10.02,9.75,9.78,241133,0
+TBPH.US,D,20240112,000000,10.04,10.04,9.6998,9.83,747157,0
+TBPH.US,D,20240116,000000,10.08,10.08,9.6,9.63,354910,0
+TBPH.US,D,20240117,000000,9.53,9.78,9.48,9.76,253604,0
+TBPH.US,D,20240118,000000,9.72,9.72,9.44,9.52,191491,0
+TBPH.US,D,20240119,000000,9.68,9.68,9.39,9.47,202823,0
+TBPH.US,D,20240122,000000,9.49,9.67,9.48,9.66,269465,0
+TBPH.US,D,20240123,000000,9.69,9.94,9.64,9.93,407403,0
+TBPH.US,D,20240124,000000,9.84,10.065,9.79,9.81,322381,0
+TBPH.US,D,20240125,000000,9.87,9.955,9.7675,9.91,276699,0
+TBPH.US,D,20240126,000000,9.86,10.03,9.76,9.91,201957,0
+TBPH.US,D,20240129,000000,9.89,10.04,9.81,10.03,190640,0
+TBPH.US,D,20240130,000000,10.03,10.03,9.73,9.77,281506,0
+TBPH.US,D,20240131,000000,9.98,9.98,9.48,9.48,237728,0
+TBPH.US,D,20240201,000000,9.47,9.47,9.07,9.16,362521,0
+TBPH.US,D,20240202,000000,9.24,9.24,8.78,8.9,361055,0
+TBPH.US,D,20240205,000000,8.82,8.91,8.64,8.85,362890,0
+TBPH.US,D,20240206,000000,8.84,8.92,8.72,8.82,274296,0
+TBPH.US,D,20240207,000000,8.86,8.86,8.5,8.5,356057,0
+TBPH.US,D,20240208,000000,8.52,8.7,8.21,8.22,734240,0
+TBPH.US,D,20240209,000000,8.28,8.6,8.28,8.58,294614,0
+TBPH.US,D,20240212,000000,8.54,8.66,8.43,8.58,257557,0
+TBPH.US,D,20240213,000000,8.46,8.5,8.25,8.35,471781,0
+TBPH.US,D,20240214,000000,8.45,8.49,8.29,8.46,256205,0
+TBPH.US,D,20240215,000000,8.48,8.74,8.48,8.67,273752,0
+TBPH.US,D,20240216,000000,8.65,8.87,8.555,8.8,346911,0
+TBPH.US,D,20240220,000000,8.73,9.02,8.73,8.92,334650,0
+TBPH.US,D,20240221,000000,8.87,8.98,8.63,8.76,294568,0
+TBPH.US,D,20240222,000000,8.71,8.79,8.61,8.675,280433,0
+TBPH.US,D,20240223,000000,8.67,8.985,8.54,8.98,420557,0
+TBPH.US,D,20240226,000000,8.91,9.24,8.91,9.23,225346,0
+TBPH.US,D,20240227,000000,9.29,10.11,9.03,9.69,532250,0
+TBPH.US,D,20240228,000000,9.6,9.79,9.33,9.4,263644,0
+TBPH.US,D,20240229,000000,9.52,9.66,9.44,9.47,380392,0
+TBPH.US,D,20240301,000000,9.62,9.65,9.33,9.44,243048,0
+TBPH.US,D,20240304,000000,9.4,9.44,9.09,9.1,388533,0
+TBPH.US,D,20240305,000000,9.19,9.21,8.63,8.67,309276,0
+TBPH.US,D,20240306,000000,8.68,8.83,8.68,8.74,267079,0
+TBPH.US,D,20240307,000000,8.78,8.78,8.59,8.69,262869,0
+TBPH.US,D,20240308,000000,8.76,8.85,8.52,8.62,153037,0
+TBPH.US,D,20240311,000000,8.64,8.68,8.42,8.57,273234,0
+TBPH.US,D,20240312,000000,8.62,8.65,8.45,8.52,214306,0
+TBPH.US,D,20240313,000000,8.51,8.81,8.51,8.8,358711,0
+TBPH.US,D,20240314,000000,8.96,9.255,8.55,8.61,449646,0
+TBPH.US,D,20240315,000000,8.58,8.835,8.5,8.64,899346,0
+TBPH.US,D,20240318,000000,8.68,8.8,8.54,8.65,458899,0
+TBPH.US,D,20240319,000000,8.66,8.91,8.565,8.85,495636,0
+TBPH.US,D,20240320,000000,8.83,9.03,8.695,9.01,365823,0
+TBPH.US,D,20240321,000000,9.03,9.08,8.8,8.96,364078,0
+TBPH.US,D,20240322,000000,8.95,8.98,8.83,8.92,303569,0
+TBPH.US,D,20240325,000000,8.92,9.09,8.65,8.76,365382,0
+TBPH.US,D,20240326,000000,8.82,8.95,8.75,8.82,296175,0
+TBPH.US,D,20240327,000000,8.85,9.02,8.79,9.01,320008,0
+TBPH.US,D,20240328,000000,9,9,8.77,8.97,401710,0
+TBPH.US,D,20240401,000000,8.99,9.04,8.75,9.03,317724,0
+TBPH.US,D,20240402,000000,8.93,9.12,8.79,9.1,458264,0
+TBPH.US,D,20240403,000000,9.07,9.32,9,9.29,476529,0
+TBPH.US,D,20240404,000000,9.37,9.42,9.05,9.14,438871,0
+TBPH.US,D,20240405,000000,9.14,9.33,9.05,9.31,346351,0
+TBPH.US,D,20240408,000000,9.29,9.51,9.21,9.47,371772,0
+TBPH.US,D,20240409,000000,9.48,9.63,9.3,9.48,507606,0
+TBPH.US,D,20240410,000000,9.35,9.55,9.18,9.54,468773,0
+TBPH.US,D,20240411,000000,9.5,9.61,8.825,8.93,472613,0
+TBPH.US,D,20240412,000000,9.55,10.44,9.45,9.61,783427,0
+TBPH.US,D,20240415,000000,9.53,9.98,9.4881,9.92,517519,0
+TBPH.US,D,20240416,000000,9.88,9.88,9.585,9.69,472501,0
+TBPH.US,D,20240417,000000,9.68,9.85,9.49,9.52,307877,0
+TBPH.US,D,20240418,000000,9.51,9.52,9.15,9.2,362260,0
+TBPH.US,D,20240419,000000,9.13,9.38,9.02,9.34,338034,0
+TBPH.US,D,20240422,000000,9.32,9.47,9.25,9.46,309740,0
+TBPH.US,D,20240423,000000,9.45,9.61,9.19,9.22,335578,0
+TBPH.US,D,20240424,000000,9.14,9.26,9.05,9.17,297149,0
+TBPH.US,D,20240425,000000,9.14,9.33,9,9.14,387247,0
+TBPH.US,D,20240426,000000,9.13,9.27,9.06,9.12,263498,0
+TBPH.US,D,20240429,000000,9.14,9.22,8.95,8.99,293236,0
+TBPH.US,D,20240430,000000,8.98,8.98,8.42,8.44,368631,0
+TBPH.US,D,20240501,000000,8.44,8.98,8.4,8.84,2056947,0
+TBPH.US,D,20240502,000000,8.9,9.375,8.875,9.37,455299,0
+TBPH.US,D,20240503,000000,9.48,9.625,9.29,9.46,334008,0
+TBPH.US,D,20240506,000000,9.87,10.37,9.58,9.6,539000,0
+TBPH.US,D,20240507,000000,9.62,9.72,9.42,9.54,369855,0
+TBPH.US,D,20240508,000000,9.5,9.63,9.41,9.49,298624,0
+TBPH.US,D,20240509,000000,9.5,9.63,9.32,9.47,282326,0
+TBPH.US,D,20240510,000000,9.45,9.6,9.25,9.38,339462,0
+TBPH.US,D,20240513,000000,9.48,9.58,9.39,9.58,189269,0
+TBPH.US,D,20240514,000000,9.74,9.99,9.32,9.39,301145,0
+TBPH.US,D,20240515,000000,9.52,9.93,9.41,9.85,285699,0
+TBPH.US,D,20240516,000000,9.71,9.745,9.37,9.6,381711,0
+TBPH.US,D,20240517,000000,9.68,9.75,9.255,9.29,278154,0
+TBPH.US,D,20240520,000000,9.28,9.3,9.07,9.1,278563,0
+TBPH.US,D,20240521,000000,9.07,9.21,8.89,9.12,494738,0
+TBPH.US,D,20240522,000000,9.08,9.46,8.945,8.98,237245,0
+TBPH.US,D,20240523,000000,8.99,9.05,8.52,8.55,370830,0
+TBPH.US,D,20240524,000000,8.59,8.755,8.32,8.34,344561,0
+TBPH.US,D,20240528,000000,8.4,8.43,8.14,8.41,505226,0
+TBPH.US,D,20240529,000000,8.33,8.415,8.13,8.29,348414,0
+TBPH.US,D,20240530,000000,8.32,8.59,8.27,8.49,232484,0
+TBPH.US,D,20240531,000000,8.53,8.78,8.53,8.62,347486,0
+TBPH.US,D,20240603,000000,8.68,8.83,8.48,8.53,235280,0
+TBPH.US,D,20240604,000000,8.53,8.64,8.495,8.63,214755,0
+TBPH.US,D,20240605,000000,8.68,9,8.59,8.98,702247,0
+TBPH.US,D,20240606,000000,8.96,8.98,8.78,8.88,126746,0
+TBPH.US,D,20240607,000000,8.78,8.87,8.74,8.77,158697,0
+TBPH.US,D,20240610,000000,8.72,8.72,8.59,8.7,217653,0
+TBPH.US,D,20240611,000000,8.64,8.83,8.57,8.82,211635,0
+TBPH.US,D,20240612,000000,9.01,9.01,8.6,8.64,228453,0
+TBPH.US,D,20240613,000000,8.63,8.72,8.57,8.58,268672,0
+TBPH.US,D,20240614,000000,8.54,8.75,8.37,8.48,301747,0
+TBPH.US,D,20240617,000000,8.42,8.55,8.39,8.43,164009,0
+TBPH.US,D,20240618,000000,8.41,8.59,8.31,8.48,391137,0
+TBPH.US,D,20240620,000000,8.47,8.73,8.3701,8.66,415223,0
+TBPH.US,D,20240621,000000,8.78,8.88,8.71,8.75,615783,0
+TBPH.US,D,20240624,000000,8.74,8.95,8.702,8.77,362766,0
+TBPH.US,D,20240625,000000,8.77,8.8,8.39,8.4,369382,0
+TBPH.US,D,20240626,000000,8.39,8.55,8.38,8.41,211331,0
+TBPH.US,D,20240627,000000,8.44,8.45,8.28,8.33,242173,0
+TBPH.US,D,20240628,000000,8.4,8.5,8.31,8.48,1605706,0
+TBPH.US,D,20240701,000000,8.46,8.64,8.39,8.52,254801,0
+TBPH.US,D,20240702,000000,8.55,8.55,8.32,8.32,168330,0
+TBPH.US,D,20240703,000000,8.25,8.51,8.185,8.51,230328,0
+TBPH.US,D,20240705,000000,8.52,8.81,8.361,8.76,209464,0
+TBPH.US,D,20240708,000000,8.82,8.88,8.65,8.84,279082,0
+TBPH.US,D,20240709,000000,8.8,8.97,8.715,8.92,162148,0
+TBPH.US,D,20240710,000000,8.97,9.07,8.75,8.82,270506,0
+TBPH.US,D,20240711,000000,8.96,9.55,8.91,9.33,534629,0
+TBPH.US,D,20240712,000000,9.34,9.76,9.33,9.37,1093731,0
+TBPH.US,D,20240715,000000,9.41,9.97,9.41,9.87,500845,0
+TBPH.US,D,20240716,000000,9.95,10.23,9.84,9.99,514872,0
+TBPH.US,D,20240717,000000,9.9,10.04,9.835,9.89,388761,0
+TBPH.US,D,20240718,000000,9.82,9.97,9.65,9.68,207769,0
+TBPH.US,D,20240719,000000,9.71,9.75,9.49,9.57,358005,0
+TBPH.US,D,20240722,000000,9.6,10.33,9.6,10.24,440600,0
+TBPH.US,D,20240723,000000,10.25,10.26,10,10.08,283271,0
+TBPH.US,D,20240724,000000,10.08,10.2,9.98,10,224898,0
+TBPH.US,D,20240725,000000,9.97,10.2663,9.89,10.21,270425,0
+TBPH.US,D,20240726,000000,10.29,10.42,10.17,10.25,218575,0
+TBPH.US,D,20240729,000000,10.23,10.255,9.98,10.11,166642,0
+TBPH.US,D,20240730,000000,10.18,10.22,9.91,10.06,192462,0
+TBPH.US,D,20240731,000000,10.16,10.35,9.88,10.11,613679,0
+TBPH.US,D,20240801,000000,10.16,10.22,9.82,10.03,237540,0
+TBPH.US,D,20240802,000000,9.6,9.88,9.58,9.64,281632,0
+TBPH.US,D,20240805,000000,9.24,9.67,9.24,9.59,362946,0
+TBPH.US,D,20240806,000000,8.65,9.18,7.69,7.83,1969641,0
+TBPH.US,D,20240807,000000,7.91,8.38,7.79,7.83,3903639,0
+TBPH.US,D,20240808,000000,7.9,7.93,7.62,7.68,374224,0
+TBPH.US,D,20240809,000000,7.75,7.76,7.44,7.66,316595,0
+TBPH.US,D,20240812,000000,7.95,8.3,7.86,8.24,388193,0
+TBPH.US,D,20240813,000000,8.25,8.35,8.19,8.28,302140,0
+TBPH.US,D,20240814,000000,8.31,8.35,8.12,8.18,260522,0
+TBPH.US,D,20240815,000000,8.3,8.37,8.23,8.25,238216,0
+TBPH.US,D,20240816,000000,8.2,8.33,8.13,8.14,207373,0
+TBPH.US,D,20240819,000000,8.16,8.38,8.15,8.38,177832,0
+TBPH.US,D,20240820,000000,8.37,8.4,8.16,8.22,157806,0
+TBPH.US,D,20240821,000000,8.2,8.23,7.93,8.04,414672,0
+TBPH.US,D,20240822,000000,8,8.1,7.92,8.01,283891,0
+TBPH.US,D,20240823,000000,8.04,8.38,8.04,8.09,197805,0
+TBPH.US,D,20240826,000000,8.1,8.21,8.05,8.14,157062,0
+TBPH.US,D,20240827,000000,8.15,8.39,8.04,8.38,351539,0
+TBPH.US,D,20240828,000000,8.33,8.43,8.16,8.16,158477,0
+TBPH.US,D,20240829,000000,8.15,8.36,8.15,8.21,157467,0
+TBPH.US,D,20240830,000000,8.19,8.285,8.09,8.25,237152,0
+TBPH.US,D,20240903,000000,8.18,8.24,7.98,8,247517,0
+TBPH.US,D,20240904,000000,7.98,8.13,7.94,8.04,193616,0
+TBPH.US,D,20240905,000000,8.09,8.18,8.05,8.17,203769,0
+TBPH.US,D,20240906,000000,8.18,8.2,8.01,8.01,190620,0
+TBPH.US,D,20240909,000000,8.03,8.15,7.99,8,285418,0
+TBPH.US,D,20240910,000000,8.02,8.19,8,8.13,297324,0
+TBPH.US,D,20240911,000000,8.12,8.16,7.9,8.1,152311,0
+TBPH.US,D,20240912,000000,8.15,8.16,8.04,8.11,171611,0
+TBPH.US,D,20240913,000000,8.15,8.2,8.1,8.14,130011,0
+TBPH.US,D,20240916,000000,8.19,8.225,8.08,8.12,144611,0
+TBPH.US,D,20240917,000000,8.19,8.33,8.14,8.24,171406,0
+TBPH.US,D,20240918,000000,8.29,8.42,8.21,8.27,172583,0
+TBPH.US,D,20240919,000000,8.38,8.38,8.21,8.21,123193,0
+TBPH.US,D,20240920,000000,8.2,8.23,7.99,8.01,648984,0
+TBPH.US,D,20240923,000000,8.07,8.08,7.93,7.94,220702,0
+TBPH.US,D,20240924,000000,7.97,8.11,7.88,8.02,238871,0
+TBPH.US,D,20240925,000000,8.05,8.05,7.9,7.96,179648,0
+TBPH.US,D,20240926,000000,7.96,8.12,7.93,8.06,153928,0
+TBPH.US,D,20240927,000000,8.12,8.15,8.05,8.1,163093,0
+TBPH.US,D,20240930,000000,8.07,8.15,8.02,8.06,240358,0
+TBPH.US,D,20241001,000000,8.06,8.28,8.04,8.21,225991,0
+TBPH.US,D,20241002,000000,8.2,8.275,8.16,8.21,125332,0
+TBPH.US,D,20241003,000000,8.18,8.36,8.08,8.1,200513,0
+TBPH.US,D,20241004,000000,8.14,8.21,8.07,8.1,239152,0
+TBPH.US,D,20241007,000000,8.12,8.145,8.0047,8.05,188074,0
+TBPH.US,D,20241008,000000,8.05,8.17,7.91,7.93,239589,0
+TBPH.US,D,20241009,000000,7.91,8.1,7.88,8.06,185212,0
+TBPH.US,D,20241010,000000,8.01,8.075,7.9,8.06,181919,0
+TBPH.US,D,20241011,000000,8.09,8.45,8.07,8.31,147889,0
+TBPH.US,D,20241014,000000,8.28,8.34,8.21,8.23,107262,0
+TBPH.US,D,20241015,000000,8.25,8.75,8.25,8.6,223187,0
+TBPH.US,D,20241016,000000,8.63,8.81,8.555,8.7,130606,0
+TBPH.US,D,20241017,000000,8.68,8.685,8.51,8.62,89390,0
+TBPH.US,D,20241018,000000,8.65,8.82,8.555,8.8,102008,0
+TBPH.US,D,20241021,000000,8.78,8.78,8.62,8.66,88478,0
+TBPH.US,D,20241022,000000,8.62,8.815,8.54,8.8,134238,0
+TBPH.US,D,20241023,000000,8.67,8.86,8.45,8.63,101950,0
+TBPH.US,D,20241024,000000,8.58,8.68,8.555,8.64,78948,0
+TBPH.US,D,20241025,000000,8.64,8.7,8.52,8.55,69732,0
+TBPH.US,D,20241028,000000,8.47,8.93,8.47,8.77,150421,0
+TBPH.US,D,20241029,000000,8.73,8.76,8.56,8.65,213455,0
+TBPH.US,D,20241030,000000,8.61,8.65,8.47,8.47,145103,0
+TBPH.US,D,20241031,000000,8.49,8.575,8.24,8.24,142103,0
+TBPH.US,D,20241101,000000,8.46,8.46,8.22,8.28,157438,0
+TBPH.US,D,20241104,000000,8.24,8.31,8.21,8.21,111782,0
+TBPH.US,D,20241105,000000,8.26,8.3,8.139,8.27,135907,0
+TBPH.US,D,20241106,000000,8.5,8.73,8.48,8.71,275230,0
+TBPH.US,D,20241107,000000,8.71,8.81,8.63,8.75,216362,0
+TBPH.US,D,20241108,000000,8.75,8.95,8.71,8.94,264788,0
+TBPH.US,D,20241111,000000,8.99,9.17,8.91,9.08,179301,0
+TBPH.US,D,20241112,000000,9,9.085,8.84,8.91,184700,0
+TBPH.US,D,20241113,000000,9.47,10.26,9.33,9.68,285946,0
+TBPH.US,D,20241114,000000,9.67,9.74,9.48,9.57,256679,0
+TBPH.US,D,20241115,000000,9.62,9.62,9.25,9.52,213265,0
+TBPH.US,D,20241118,000000,9.55,9.675,9.425,9.49,192565,0
+TBPH.US,D,20241119,000000,9.48,9.99,9.38,9.92,317368,0
+TBPH.US,D,20241120,000000,9.93,10.1,9.71,9.97,352847,0
+TBPH.US,D,20241121,000000,9.92,9.97,9.59,9.61,264218,0
+TBPH.US,D,20241122,000000,9.59,9.75,9.37,9.47,340347,0
+TBPH.US,D,20241125,000000,9.52,9.76,9.47,9.47,240130,0
+TBPH.US,D,20241126,000000,9.5,9.5,9.2,9.24,182269,0
+TBPH.US,D,20241127,000000,9.32,9.56,9.25,9.42,255336,0
+TBPH.US,D,20241129,000000,9.46,9.49,9.2,9.25,91398,0
+TBPH.US,D,20241202,000000,9.14,9.53,9.14,9.44,325663,0
+TBPH.US,D,20241203,000000,9.45,9.84,9.37,9.84,240477,0
+TBPH.US,D,20241204,000000,9.84,9.975,9.55,9.59,198084,0
+TBPH.US,D,20241205,000000,9.58,9.88,9.545,9.84,166283,0
+TBPH.US,D,20241206,000000,9.81,10.005,9.81,9.88,132468,0
+TBPH.US,D,20241209,000000,9.89,10.25,9.89,9.99,217550,0
+TBPH.US,D,20241210,000000,9.97,10.15,9.939,10.08,214765,0
+TBPH.US,D,20241211,000000,10.08,10.1,9.956,10.04,129668,0
+TBPH.US,D,20241212,000000,9.94,10.11,9.74,9.87,191136,0
+TBPH.US,D,20241213,000000,9.84,10,9.74,9.88,220768,0
+TBPH.US,D,20241216,000000,9.87,10.06,9.77,9.8,181109,0
+TBPH.US,D,20241217,000000,9.78,9.99,9.65,9.96,249829,0
+TBPH.US,D,20241218,000000,10,10.08,9.62,9.71,212954,0
+TBPH.US,D,20241219,000000,9.68,9.905,9.63,9.73,241837,0
+TBPH.US,D,20241220,000000,9.65,9.83,9.56,9.59,310234,0
+TBPH.US,D,20241223,000000,9.59,10,9.53,9.79,152704,0
+TBPH.US,D,20241224,000000,9.82,9.893,9.72,9.85,37942,0
+TBPH.US,D,20241226,000000,9.8,9.92,9.73,9.86,135661,0
+TBPH.US,D,20241227,000000,9.82,9.91,9.54,9.59,121239,0
+TBPH.US,D,20241230,000000,9.61,9.72,9.44,9.47,111213,0
+TBPH.US,D,20241231,000000,9.48,9.545,9.34,9.41,151981,0
+TBPH.US,D,20250102,000000,9.46,9.46,9.23,9.28,140930,0
+TBPH.US,D,20250103,000000,9.3,9.56,9.29,9.31,128403,0
+TBPH.US,D,20250106,000000,9.3,9.44,9.14,9.19,177429,0
+TBPH.US,D,20250107,000000,9.19,9.345,9.04,9.25,163890,0
+TBPH.US,D,20250108,000000,9.25,9.38,8.995,9.05,154996,0
+TBPH.US,D,20250110,000000,8.99,9.045,8.68,8.78,208167,0
+TBPH.US,D,20250113,000000,8.76,8.76,8.55,8.57,142329,0
+TBPH.US,D,20250114,000000,8.61,8.7,8.46,8.53,180211,0
+TBPH.US,D,20250115,000000,8.67,8.86,8.61,8.61,153845,0
+TBPH.US,D,20250116,000000,8.62,8.62,8.35,8.44,242283,0
+TBPH.US,D,20250117,000000,8.53,8.59,8.41,8.58,166562,0
+TBPH.US,D,20250121,000000,8.62,9.1899,8.6065,9.15,284522,0
+TBPH.US,D,20250122,000000,9.1,9.45,8.94,9.36,219253,0
+TBPH.US,D,20250123,000000,9.26,9.68,9.24,9.67,173993,0
+TBPH.US,D,20250124,000000,9.65,10.9,9.62,10.47,508066,0
+TBPH.US,D,20250127,000000,10.46,10.46,9.62,9.67,455047,0
+TBPH.US,D,20250128,000000,9.67,9.88,9.6,9.83,150224,0
+TBPH.US,D,20250129,000000,9.79,9.79,9.46,9.63,109140,0
+TBPH.US,D,20250130,000000,9.63,9.76,9.59,9.67,96279,0
+TBPH.US,D,20250131,000000,9.68,9.68,9.27,9.38,234929,0
+TBPH.US,D,20250203,000000,9.25,9.585,9.23,9.47,120031,0
+TBPH.US,D,20250204,000000,9.44,9.54,9.39,9.43,99090,0
+TBPH.US,D,20250205,000000,9.55,9.8,9.55,9.72,123953,0
+TBPH.US,D,20250206,000000,9.73,9.76,9.33,9.51,307609,0
+TBPH.US,D,20250207,000000,9.51,9.56,9.28,9.3,209660,0
+TBPH.US,D,20250210,000000,9.39,9.53,9.11,9.12,172746,0
+TBPH.US,D,20250211,000000,9.08,9.485,8.85,9.04,132304,0
+TBPH.US,D,20250212,000000,8.91,9.4,8.9,9.36,188238,0
+TBPH.US,D,20250213,000000,9.45,9.595,9.27,9.48,147103,0
+TBPH.US,D,20250214,000000,9.51,9.65,9.4,9.61,128499,0
+TBPH.US,D,20250218,000000,9.7,9.88,9.41,9.47,131964,0
+TBPH.US,D,20250219,000000,9.47,9.76,9.47,9.75,247900,0
+TBPH.US,D,20250220,000000,9.71,10.05,9.61,9.66,234085,0
+TBPH.US,D,20250221,000000,9.74,9.74,9.27,9.315,253974,0
+TBPH.US,D,20250224,000000,9.3,9.395,8.84,8.87,274365,0
+TBPH.US,D,20250225,000000,8.84,9.14,8.78,8.97,498732,0
+TBPH.US,D,20250226,000000,9,9.11,8.9,9.08,278327,0
+TBPH.US,D,20250227,000000,9.88,10.1899,9.22,9.27,442623,0
+TBPH.US,D,20250228,000000,9.24,9.52,9.19,9.35,1271580,0
+TBPH.US,D,20250303,000000,9.31,9.38,9.11,9.15,289205,0
+TBPH.US,D,20250304,000000,9.11,9.22,9.01,9.1,334183,0
+TBPH.US,D,20250305,000000,9.14,9.8,9.07,9.72,344914,0
+TBPH.US,D,20250306,000000,9.66,9.89,9.497,9.71,273259,0
+TBPH.US,D,20250307,000000,9.64,9.91,9.53,9.53,136149,0
+TBPH.US,D,20250310,000000,9.47,9.7,9.37,9.46,148768,0
+TBPH.US,D,20250311,000000,9.41,9.47,9.12,9.29,234304,0
+TBPH.US,D,20250312,000000,9.34,9.52,9.16,9.44,171253,0
+TBPH.US,D,20250313,000000,9.39,9.39,9.06,9.28,184426,0
+TBPH.US,D,20250314,000000,9.31,9.4,9.23,9.23,337410,0
+TBPH.US,D,20250317,000000,9.24,9.44,9.24,9.35,167372,0
+TBPH.US,D,20250318,000000,9.32,9.5,9.21,9.21,179737,0
+TBPH.US,D,20250319,000000,9.22,9.495,9.19,9.47,100307,0
+TBPH.US,D,20250320,000000,9.42,9.51,9.275,9.36,93470,0
+TBPH.US,D,20250321,000000,9.32,9.55,9.32,9.39,268235,0
+TBPH.US,D,20250324,000000,9.44,9.5,9.34,9.39,130916,0
+TBPH.US,D,20250325,000000,9.38,9.44,9.3,9.31,143369,0
+TBPH.US,D,20250326,000000,9.31,9.39,9.29,9.3,157314,0
+TBPH.US,D,20250327,000000,9.32,9.42,9.05,9.31,220463,0
+TBPH.US,D,20250328,000000,9.33,9.42,9.18,9.23,135276,0
+TBPH.US,D,20250331,000000,9.11,9.15,8.93,8.93,376303,0
+TBPH.US,D,20250401,000000,8.87,9.09,8.72,9.02,255205,0
+TBPH.US,D,20250402,000000,8.92,9.1975,8.77,9.01,236366,0
+TBPH.US,D,20250403,000000,8.82,9.075,8.65,8.77,213671,0
+TBPH.US,D,20250404,000000,8.55,8.64,8.33,8.44,218939,0
+TBPH.US,D,20250407,000000,8.25,8.66,7.9,8.41,275529,0
+TBPH.US,D,20250408,000000,8.63,9.16,8.23,8.32,274794,0
+TBPH.US,D,20250409,000000,8.2,8.815,8.09,8.53,375256,0
+TBPH.US,D,20250410,000000,8.4,8.43,8.115,8.39,200447,0
+TBPH.US,D,20250411,000000,8.39,8.64,8.16,8.4,148962,0
+TBPH.US,D,20250414,000000,8.5,8.78,8.315,8.73,243265,0
+TBPH.US,D,20250415,000000,8.71,8.82,8.52,8.63,227892,0
+TBPH.US,D,20250416,000000,8.58,8.69,8.44,8.595,194569,0
+TBPH.US,D,20250417,000000,8.58,8.69,8.51,8.62,160020,0
+TBPH.US,D,20250421,000000,8.56,9.18,8.52,9.13,304436,0
+TBPH.US,D,20250422,000000,9.19,9.36,9.12,9.31,217628,0
+TBPH.US,D,20250423,000000,9.43,9.51,9.3,9.45,184153,0
+TBPH.US,D,20250424,000000,9.43,9.56,9.33,9.54,258760,0
+TBPH.US,D,20250425,000000,9.5,9.75,9.415,9.75,215186,0
+TBPH.US,D,20250428,000000,9.79,9.8,9.62,9.75,187457,0
+TBPH.US,D,20250429,000000,9.68,9.74,9.49,9.5,223967,0
+TBPH.US,D,20250430,000000,9.49,9.806226,9.45,9.77,239693,0
+TBPH.US,D,20250501,000000,9.85,10.42,9.74,10.39,424596,0
+TBPH.US,D,20250502,000000,10.39,10.55,10.15,10.37,236008,0
+TBPH.US,D,20250505,000000,10.32,10.41,10.105,10.29,231704,0
+TBPH.US,D,20250506,000000,10.22,10.405,9.9,10.09,316642,0
+TBPH.US,D,20250507,000000,10.1,10.27,9.985,9.99,262330,0
+TBPH.US,D,20250508,000000,9.96,10.04,9.64,9.9,342990,0
+TBPH.US,D,20250509,000000,8.98,9.35,8.685,8.98,668123,0
+TBPH.US,D,20250512,000000,9.03,9.16,8.75,8.8,417517,0
+TBPH.US,D,20250513,000000,8.88,8.985,8.735,8.91,365641,0
+TBPH.US,D,20250514,000000,8.92,9.085,8.33,8.41,283158,0
+TBPH.US,D,20250515,000000,8.42,9.15,8.4,9.14,360884,0
+TBPH.US,D,20250516,000000,9.13,9.37,9.04,9.2,288747,0
+TBPH.US,D,20250519,000000,9.12,9.43,9.07,9.39,292754,0
+TBPH.US,D,20250520,000000,9.37,9.5,9.2,9.45,199922,0
+TBPH.US,D,20250521,000000,9.37,9.47,9.22,9.41,323480,0
+TBPH.US,D,20250522,000000,9.35,9.6,9.26,9.49,280908,0
+TBPH.US,D,20250523,000000,9.49,9.53,9.26,9.3,187157,0
+TBPH.US,D,20250527,000000,9.39,9.47,9.222,9.28,170750,0
+TBPH.US,D,20250528,000000,9.28,9.35,9.12,9.15,156274,0
+TBPH.US,D,20250529,000000,9.17,9.45,9.1,9.3,127572,0
+TBPH.US,D,20250530,000000,9.29,9.36,9.16,9.16,200738,0
+TBPH.US,D,20250602,000000,10,11.21,9.975,11.15,1805918,0
+TBPH.US,D,20250603,000000,11.12,11.82,11,11.12,717218,0
+TBPH.US,D,20250604,000000,11.1,11.1691,10.85,11.01,318300,0
+TBPH.US,D,20250605,000000,10.95,10.97,10.685,10.77,261278,0
+TBPH.US,D,20250606,000000,10.93,11.5,10.81,11.25,295017,0
+TBPH.US,D,20250609,000000,11.27,11.27,10.895,10.95,246168,0
+TBPH.US,D,20250610,000000,11,11.04,10.67,10.73,148259,0
+TBPH.US,D,20250611,000000,10.78,10.78,10.52,10.61,272170,0
+TBPH.US,D,20250612,000000,10.59,10.7,10.55,10.61,310183,0
+TBPH.US,D,20250613,000000,10.49,10.725,10.46,10.69,190209,0
+TBPH.US,D,20250616,000000,10.8,10.8,10.65,10.75,158564,0
+TBPH.US,D,20250617,000000,11,11,10.42,10.6,181277,0
+TBPH.US,D,20250618,000000,10.56,10.72,10.525,10.62,162054,0
+TBPH.US,D,20250620,000000,10.69,10.69,10.56,10.63,193858,0
+TBPH.US,D,20250623,000000,10.63,10.69,10.435,10.57,142686,0
+TBPH.US,D,20250624,000000,10.61,10.77,10.55,10.67,146181,0
+TBPH.US,D,20250625,000000,10.66,10.71,10.455,10.58,94491,0
+TBPH.US,D,20250626,000000,10.7,10.8,10.578,10.73,118136,0
+TBPH.US,D,20250627,000000,10.95,11.435,10.83,11.22,1363535,0
+TBPH.US,D,20250630,000000,11.22,11.37,11,11.03,208255,0
+TBPH.US,D,20250701,000000,11,11.115,10.87,10.91,173609,0
+TBPH.US,D,20250702,000000,10.91,11.17,10.91,11.05,169970,0
+TBPH.US,D,20250703,000000,11.08,11.25,11,11.15,65540,0
+TBPH.US,D,20250707,000000,11.11,11.32,10.95,11.31,201566,0
+TBPH.US,D,20250708,000000,11.31,11.34,11.15,11.22,165866,0
+TBPH.US,D,20250709,000000,11.26,11.68,11.18,11.59,148765,0
+TBPH.US,D,20250710,000000,11.54,11.59,11.2301,11.46,120555,0
+TBPH.US,D,20250711,000000,11.41,11.41,11.245,11.3,179091,0
+TBPH.US,D,20250714,000000,11.27,11.48,11.24,11.47,214656,0
+TBPH.US,D,20250715,000000,11.46,11.55,11.36,11.53,167686,0
+TBPH.US,D,20250716,000000,11.57,11.68,11.46,11.65,199541,0
+TBPH.US,D,20250717,000000,11.61,11.88,11.561,11.62,187306,0
+TBPH.US,D,20250718,000000,11.68,11.69,11.235,11.25,144445,0
+TBPH.US,D,20250721,000000,11.22,11.41,11.17,11.35,153209,0
+TBPH.US,D,20250722,000000,11.32,11.39,11.16,11.23,146137,0
+TBPH.US,D,20250723,000000,11.26,11.44,11.21,11.3,121733,0
+TBPH.US,D,20250724,000000,11.25,11.28,11.1,11.13,135681,0
+TBPH.US,D,20250725,000000,11.09,11.18,10.95,11.03,172083,0
+TBPH.US,D,20250728,000000,10.95,11.15,10.93,11.06,150667,0
+TBPH.US,D,20250729,000000,11.13,11.13,10.9,11.03,133258,0
+TBPH.US,D,20250730,000000,11.06,11.26,10.981,11.07,193533,0
+TBPH.US,D,20250731,000000,11.01,11.18,10.97,11.16,157054,0
+TBPH.US,D,20250801,000000,11.06,11.06,10.88,10.9,202568,0
+TBPH.US,D,20250804,000000,10.92,11.38,10.822,11.22,233972,0
+TBPH.US,D,20250805,000000,11.26,11.4,10.99,11.09,183564,0
+TBPH.US,D,20250806,000000,11.08,11.245,11.055,11.18,188668,0
+TBPH.US,D,20250807,000000,11.16,11.32,11.045,11.21,200668,0
+TBPH.US,D,20250808,000000,11.25,11.67,11.2,11.52,586118,0
+TBPH.US,D,20250811,000000,11.52,11.86,11.295,11.4,350043,0
+TBPH.US,D,20250812,000000,11.41,11.99,11.41,11.92,589246,0
+TBPH.US,D,20250813,000000,11.99,12.675,11.921,12.42,645679,0
+TBPH.US,D,20250814,000000,12.42,13.1365,12.27,12.94,874503,0
+TBPH.US,D,20250815,000000,12.99,13.25,12.785,13.15,730643,0
+TBPH.US,D,20250818,000000,13.18,14.3,13.18,13.61,994070,0
+TBPH.US,D,20250819,000000,13.53,13.7689,13.25,13.45,384755,0
+TBPH.US,D,20250820,000000,13.5,13.515,13.26,13.39,278314,0
+TBPH.US,D,20250821,000000,13.37,13.865,13.37,13.66,488695,0
+TBPH.US,D,20250822,000000,13.75,13.925,13.65,13.91,846056,0
+TBPH.US,D,20250825,000000,14.05,14.27,13.595,13.795,611777,0
+TBPH.US,D,20250826,000000,13.8,13.955,13.71,13.8,271884,0
+TBPH.US,D,20250827,000000,13.79,13.83,13.67,13.8,272367,0
+TBPH.US,D,20250828,000000,13.85,14,13.61,13.97,486518,0
+TBPH.US,D,20250829,000000,13.97,13.97,13.66,13.88,781455,0
+TBPH.US,D,20250902,000000,13.89,14.55,13.73,13.84,928854,0
+TBPH.US,D,20250903,000000,13.77,14.05,13.69,13.735,748445,0
+TBPH.US,D,20250904,000000,13.74,14.09,13.66,14.05,556673,0
+TBPH.US,D,20250905,000000,14.07,14.36,13.91,13.95,659988,0
+TBPH.US,D,20250908,000000,13.96,14.205,13.805,13.92,427479,0
+TBPH.US,D,20250909,000000,13.94,13.97,13.58,13.76,359149,0
+TBPH.US,D,20250910,000000,13.76,13.94,13.54,13.64,367419,0
+TBPH.US,D,20250911,000000,13.62,13.77,13.47,13.7,360355,0
+TBPH.US,D,20250912,000000,14,14.42,13.87,14.3,848911,0
+TBPH.US,D,20250915,000000,14.33,14.4,13.88,14.4,447545,0
+TBPH.US,D,20250916,000000,14.35,14.35,13.855,13.87,450703,0
+TBPH.US,D,20250917,000000,13.99,14.15,13.905,14.05,304729,0
+TBPH.US,D,20250918,000000,14.19,14.5,13.99,14.47,442597,0
+TBPH.US,D,20250919,000000,14.5,14.54,13.8,13.88,465380,0
+TBPH.US,D,20250922,000000,13.93,14.245,13.65,14.07,377881,0
+TBPH.US,D,20250923,000000,14.02,14.12,13.94,14.07,246620,0
+TBPH.US,D,20250924,000000,14.11,14.39,13.855,14.05,228532,0
+TBPH.US,D,20250925,000000,14.04,14.04,13.73,13.79,225764,0
+TBPH.US,D,20250926,000000,13.69,14.14,13.66,14.07,309109,0
+TBPH.US,D,20250929,000000,14.15,14.55,13.97,14.43,318754,0
+TBPH.US,D,20250930,000000,14.36,14.87,14.07,14.6,447949,0
+TBPH.US,D,20251001,000000,14.49,14.81,14.3,14.42,315409,0
+TBPH.US,D,20251002,000000,14.4,14.52,14,14.07,315209,0
+TBPH.US,D,20251003,000000,14.13,14.435,14.08,14.41,276419,0
+TBPH.US,D,20251006,000000,14.8,15.15,14.48,14.58,522520,0
+TBPH.US,D,20251007,000000,14.58,14.71,14.1691,14.35,428898,0
+TBPH.US,D,20251008,000000,14.34,14.46,14.075,14.44,270412,0
+TBPH.US,D,20251009,000000,14.44,14.62,14.2,14.51,201424,0
+TBPH.US,D,20251010,000000,14.44,14.44,13.85,13.99,236596,0
+TBPH.US,D,20251013,000000,14.02,14.1,13.747,13.92,373280,0
+TBPH.US,D,20251014,000000,14,14.28,13.82,13.85,293424,0
+TBPH.US,D,20251015,000000,13.85,14.59,13.5,13.9,198306,0
+TBPH.US,D,20251016,000000,13.99,14.155,13.85,14.04,314513,0
+TBPH.US,D,20251017,000000,14,14.335,13.96,14.26,331920,0
+TBPH.US,D,20251020,000000,14.35,14.41,14.05,14.31,217714,0
+TBPH.US,D,20251021,000000,14.21,14.2725,13.84,14.01,178751,0
+TBPH.US,D,20251022,000000,14,14.0428,13.73,14,219495,0
+TBPH.US,D,20251023,000000,14,14.315,13.73,14.14,194836,0
+TBPH.US,D,20251024,000000,14.25,14.59,14.13,14.28,220285,0
+TBPH.US,D,20251027,000000,14.35,14.48,14.24,14.3,263360,0
+TBPH.US,D,20251028,000000,14.31,14.38,14.04,14.1,227890,0
+TBPH.US,D,20251029,000000,14.25,14.4229,13.951,14.17,405678,0
+TBPH.US,D,20251030,000000,14.17,14.35,14.15,14.3,242284,0
+TBPH.US,D,20251031,000000,14.31,14.695,14.11,14.66,393268,0
+TBPH.US,D,20251103,000000,14.75,15.335,14.46,15.22,674580,0
+TBPH.US,D,20251104,000000,14.86,15.0006,14.42,14.75,443738,0
+TBPH.US,D,20251105,000000,14.71,15.26,14.44,14.95,488796,0
+TBPH.US,D,20251106,000000,14.9,15.02,14.63,14.87,271775,0
+TBPH.US,D,20251107,000000,14.87,15,14.51,14.75,263792,0
+TBPH.US,D,20251110,000000,14.97,15.16,14.69,15.08,339320,0
+TBPH.US,D,20251111,000000,15.57,18.96,15.57,18.5,1462316,0
+TBPH.US,D,20251112,000000,17.97,18.08,17.44,17.78,747645,0
+TBPH.US,D,20251113,000000,17.61,18.205,16.95,17.95,817915,0
+TBPH.US,D,20251114,000000,17.49,17.87,16.82,17.39,474918,0
+TBPH.US,D,20251117,000000,17.62,18.4,17.25,18.04,673451,0
+TBPH.US,D,20251118,000000,18.24,18.555,17.89,18.49,602121,0
+TBPH.US,D,20251119,000000,18.35,18.5807,17.6,17.73,538229,0
+TBPH.US,D,20251120,000000,17.88,18.21,17.61,17.9,526931,0
+TBPH.US,D,20251121,000000,17.77,18.57,17.5,18.48,566885,0
+TBPH.US,D,20251124,000000,18.5,18.78,18.1,18.5,736489,0
+TBPH.US,D,20251125,000000,18.69,18.97,18.23,18.94,852730,0
+TBPH.US,D,20251126,000000,19.84,20.28,19.38,19.96,845288,0
+TBPH.US,D,20251128,000000,20.05,20.33,19.68,20.3,502343,0
+TBPH.US,D,20251201,000000,20.06,20.24,19.442,19.61,624499,0
+TBPH.US,D,20251202,000000,19.67,19.74,18.389,18.43,464104,0
+TBPH.US,D,20251203,000000,18.75,19.13,18.5,18.89,533102,0
+TBPH.US,D,20251204,000000,19.11,19.11,18.59,18.7,331231,0
+TBPH.US,D,20251205,000000,18.73,18.85,18.48,18.55,245160,0
+TBPH.US,D,20251208,000000,18.7,18.85,18.03,18.12,303008,0
+TBPH.US,D,20251209,000000,18.25,18.44,17.76,17.81,323021,0
+TBPH.US,D,20251210,000000,17.85,17.88,17.25,17.61,521237,0
+TBPH.US,D,20251211,000000,17.72,17.92,17.26,17.68,807789,0
+TBPH.US,D,20251212,000000,17.72,18.34,17.475,18.17,622101,0
+TBPH.US,D,20251215,000000,18.28,18.36,17.7,17.77,441483,0
+TBPH.US,D,20251216,000000,17.68,17.96,17.46,17.53,507228,0
+TBPH.US,D,20251217,000000,17.55,18.385,17.25,17.91,646886,0
+TBPH.US,D,20251218,000000,18,18.595,17.8,18.18,655158,0
+TBPH.US,D,20251219,000000,18.38,18.8,18.02,18.79,1241841,0
+TBPH.US,D,20251222,000000,18.79,19.13,18.585,18.81,386986,0
+TBPH.US,D,20251223,000000,18.77,18.92,18.5,18.57,416623,0
+TBPH.US,D,20251224,000000,18.72,18.81,18.5,18.73,253883,0
+TBPH.US,D,20251226,000000,18.75,18.9724,18.545,18.84,211023,0
+TBPH.US,D,20251229,000000,18.73,18.735,18.51,18.71,254716,0
+TBPH.US,D,20251230,000000,18.69,19.03,18.69,18.91,420307,0
+TBPH.US,D,20251231,000000,18.91,19.215,18.69,18.71,508373,0
+TBPH.US,D,20260102,000000,18.68,18.74,18,18.15,548170,0
+TBPH.US,D,20260105,000000,18.01,18.46,17.59,18.42,617561,0
+TBPH.US,D,20260106,000000,18.34,18.69,18.05,18.3,500947,0
+TBPH.US,D,20260107,000000,18.41,19.25,18.3131,18.88,648054,0
+TBPH.US,D,20260108,000000,18.71,19.06,18.53,19.02,290995,0
+TBPH.US,D,20260109,000000,19.02,19.2799,18.8901,19.04,250302,0
+TBPH.US,D,20260112,000000,19.02,19.79,18.41,19.65,498674,0
+TBPH.US,D,20260113,000000,19.63,20.44,19.17,20.33,386193,0
+TBPH.US,D,20260114,000000,20.24,20.69,20.03,20.61,306880,0
+TBPH.US,D,20260115,000000,20.58,20.7876,20.02,20.11,251255,0
+TBPH.US,D,20260116,000000,20.06,20.31,19.6325,20.01,266488,0
+TBPH.US,D,20260120,000000,19.88,21,19.525,20.42,298513,0
+TBPH.US,D,20260121,000000,20.4,20.43,19.99,20.37,360047,0
+TBPH.US,D,20260122,000000,20.46,21.03,20.37,20.74,339876,0
+TBPH.US,D,20260123,000000,20.68,20.825,19.88,20.24,552197,0
+TBPH.US,D,20260126,000000,19.99,20.195,19.5,19.75,304845,0
+TBPH.US,D,20260127,000000,19.78,20.015,19.58,19.82,263756,0
+TBPH.US,D,20260128,000000,19.76,19.93,18.83,19.03,402174,0
+TBPH.US,D,20260129,000000,19.18,19.609,18.96,19.18,224071,0
+TBPH.US,D,20260130,000000,19.03,19.315,18.78,18.94,328892,0
+TBPH.US,D,20260202,000000,19.12,20.02,18.985,19.83,319169,0
+TBPH.US,D,20260203,000000,19.91,20.16,19.56,19.99,292709,0
+TBPH.US,D,20260204,000000,20.01,20.24,19.88,20.09,498678,0
+TBPH.US,D,20260205,000000,19.84,20.5,19.47,19.58,352127,0
+TBPH.US,D,20260206,000000,19.57,20.49,19,20.48,778431,0
+TBPH.US,D,20260209,000000,20.51,20.6,19.3517,19.5,548203,0
+TBPH.US,D,20260210,000000,19.49,19.685,19.2,19.4,284455,0
+TBPH.US,D,20260211,000000,19.49,19.71,18.45,19.51,422293,0
+TBPH.US,D,20260212,000000,19.69,19.69,19.09,19.4,294674,0
+TBPH.US,D,20260213,000000,19.49,19.93,19.32,19.53,394962,0
+TBPH.US,D,20260217,000000,19.54,20.4,18.69,18.81,733376,0
+TBPH.US,D,20260218,000000,18.78,19.25,18.77,19.18,436909,0
diff --git a/daily/us/nasdaq stocks/2/tcbi.us.txt b/daily/us/nasdaq stocks/2/tcbi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fcb309f21dd10ae320252eb6731f6beaef4029bb
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tcbi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TCBI.US,D,20050225,000000,23.95,24,23.73,23.9,138538,0
+TCBI.US,D,20050228,000000,23.78,23.84,23.21,23.7,72634,0
+TCBI.US,D,20050301,000000,23.46,23.75,23.36,23.75,65585,0
+TCBI.US,D,20050302,000000,23.6,23.88,23.24,23.5,110650,0
+TCBI.US,D,20050303,000000,23.63,23.7,22.54,23.27,68478,0
+TCBI.US,D,20050304,000000,23.15,23.74,23.15,23.52,120921,0
+TCBI.US,D,20050307,000000,23.52,23.88,23.52,23.52,172683,0
+TCBI.US,D,20050308,000000,23.65,23.65,23.21,23.28,91182,0
+TCBI.US,D,20050309,000000,23.3,23.43,22.9,22.95,66183,0
+TCBI.US,D,20050310,000000,22.91,23.03,22.56,22.86,91579,0
+TCBI.US,D,20050311,000000,22.88,22.96,22,22.16,73849,0
+TCBI.US,D,20050314,000000,22.26,22.34,21.26,21.43,238295,0
+TCBI.US,D,20050315,000000,21.59,21.6,20.92,21.41,203727,0
+TCBI.US,D,20050316,000000,21.5,21.5,21.15,21.38,204208,0
+TCBI.US,D,20050317,000000,21.4,21.85,21.3,21.75,106001,0
+TCBI.US,D,20050318,000000,21.79,21.9,21.52,21.68,159084,0
+TCBI.US,D,20050321,000000,21.86,22.47,21.45,21.7,96214,0
+TCBI.US,D,20050322,000000,21.87,21.99,21.02,21.25,56198,0
+TCBI.US,D,20050323,000000,21.05,21.13,19.79,19.84,326589,0
+TCBI.US,D,20050324,000000,19.73,20.44,19.73,20.39,139050,0
+TCBI.US,D,20050328,000000,20.21,20.68,20.18,20.68,193435,0
+TCBI.US,D,20050329,000000,21.19,21.52,21.02,21.08,200263,0
+TCBI.US,D,20050330,000000,20.7,21.28,20.66,21.03,207948,0
+TCBI.US,D,20050331,000000,21.1,21.1,20.73,21,245387,0
+TCBI.US,D,20050401,000000,20.85,21.28,20.85,21.11,130834,0
+TCBI.US,D,20050404,000000,20.9,21.4,20.9,21.3,64080,0
+TCBI.US,D,20050405,000000,21.12,21.49,21.07,21.44,68294,0
+TCBI.US,D,20050406,000000,21.33,21.55,21.33,21.46,58397,0
+TCBI.US,D,20050407,000000,21.24,21.71,21.09,21.55,88377,0
+TCBI.US,D,20050408,000000,21.55,21.62,21.26,21.38,87489,0
+TCBI.US,D,20050411,000000,21.26,21.47,21.07,21.12,78785,0
+TCBI.US,D,20050412,000000,21.06,21.22,20.66,21.13,61348,0
+TCBI.US,D,20050413,000000,21.07,21.07,20.36,20.49,132629,0
+TCBI.US,D,20050414,000000,20.4,20.6,20.32,20.5,168463,0
+TCBI.US,D,20050415,000000,20.48,20.6,20.34,20.46,333965,0
+TCBI.US,D,20050418,000000,20.46,20.79,19.86,20.31,90503,0
+TCBI.US,D,20050419,000000,20.36,20.96,19.99,20.64,52321,0
+TCBI.US,D,20050420,000000,20.36,20.36,19.62,19.68,92168,0
+TCBI.US,D,20050421,000000,19,19.38,17.45,18.88,702349,0
+TCBI.US,D,20050422,000000,18.83,18.83,18.21,18.59,236887,0
+TCBI.US,D,20050425,000000,18.5,18.84,18.48,18.62,100230,0
+TCBI.US,D,20050426,000000,18.55,19,18.12,18.12,203919,0
+TCBI.US,D,20050427,000000,18.17,18.25,17.78,18.18,322615,0
+TCBI.US,D,20050428,000000,18.13,18.34,17.85,18.03,99820,0
+TCBI.US,D,20050429,000000,17.98,18.21,17.51,17.87,95476,0
+TCBI.US,D,20050502,000000,17.45,18.92,17.45,18.7,237353,0
+TCBI.US,D,20050503,000000,18.75,18.75,18.35,18.53,76431,0
+TCBI.US,D,20050504,000000,18.58,19.25,18.58,19.24,127158,0
+TCBI.US,D,20050505,000000,19.24,19.96,19.22,19.53,310613,0
+TCBI.US,D,20050506,000000,19.58,19.61,19.14,19.2,94064,0
+TCBI.US,D,20050509,000000,19.05,19.13,18.95,19.06,113856,0
+TCBI.US,D,20050510,000000,18.91,19.14,18.56,18.61,84157,0
+TCBI.US,D,20050511,000000,18.67,18.86,18.57,18.75,113781,0
+TCBI.US,D,20050512,000000,18.95,19.05,18.64,18.86,115820,0
+TCBI.US,D,20050513,000000,18.75,18.86,18.55,18.86,31960,0
+TCBI.US,D,20050516,000000,18.9,19.5,18.89,19.5,48690,0
+TCBI.US,D,20050517,000000,19.26,19.48,18.9,19.37,74259,0
+TCBI.US,D,20050518,000000,19.52,19.8,19.41,19.66,142568,0
+TCBI.US,D,20050519,000000,19.6,19.97,19.6,19.95,57998,0
+TCBI.US,D,20050520,000000,19.94,20.07,19.84,20.04,71546,0
+TCBI.US,D,20050523,000000,19.91,20.01,19.52,19.68,86342,0
+TCBI.US,D,20050524,000000,19.97,19.98,19.54,19.68,141069,0
+TCBI.US,D,20050525,000000,19.61,19.61,18.92,19,57552,0
+TCBI.US,D,20050526,000000,18.91,19.39,18.91,19.05,60016,0
+TCBI.US,D,20050527,000000,19.22,19.22,18.9,18.94,42864,0
+TCBI.US,D,20050531,000000,18.9,19.13,18.67,18.72,100528,0
+TCBI.US,D,20050601,000000,18.63,19.46,18.63,19.3,60635,0
+TCBI.US,D,20050602,000000,19.27,19.36,18.95,19.17,83141,0
+TCBI.US,D,20050603,000000,19.14,19.29,18.72,18.97,31101,0
+TCBI.US,D,20050606,000000,19,19.64,19,19.63,99612,0
+TCBI.US,D,20050607,000000,19.49,19.95,19.25,19.25,97606,0
+TCBI.US,D,20050608,000000,19.25,19.66,19.21,19.26,62982,0
+TCBI.US,D,20050609,000000,19.42,19.56,19.22,19.5,31461,0
+TCBI.US,D,20050610,000000,19.5,19.55,19.35,19.5,26376,0
+TCBI.US,D,20050613,000000,19.31,19.45,19.25,19.36,70659,0
+TCBI.US,D,20050614,000000,19.4,19.4,19.14,19.3,180147,0
+TCBI.US,D,20050615,000000,19.34,19.34,19.16,19.31,120005,0
+TCBI.US,D,20050616,000000,19.3,19.41,19.16,19.4,74268,0
+TCBI.US,D,20050617,000000,19.45,19.47,19.2,19.36,119707,0
+TCBI.US,D,20050620,000000,19.28,19.41,19.06,19.26,62223,0
+TCBI.US,D,20050621,000000,19.32,19.5,19.31,19.5,69363,0
+TCBI.US,D,20050622,000000,19.5,19.61,19.31,19.46,74264,0
+TCBI.US,D,20050623,000000,19.36,19.36,18.72,19.06,117548,0
+TCBI.US,D,20050624,000000,18.87,19.2,18.34,18.55,194777,0
+TCBI.US,D,20050627,000000,18.42,18.9,18,18.34,139876,0
+TCBI.US,D,20050628,000000,18.45,20.15,18.31,20.13,267926,0
+TCBI.US,D,20050629,000000,20.16,20.39,19.61,19.8,74607,0
+TCBI.US,D,20050630,000000,19.86,20.25,19.57,19.74,121128,0
+TCBI.US,D,20050701,000000,19.78,19.85,19.53,19.64,92793,0
+TCBI.US,D,20050705,000000,19.59,20.15,19.59,20.08,81951,0
+TCBI.US,D,20050706,000000,20.13,20.5,20.13,20.19,95916,0
+TCBI.US,D,20050707,000000,19.99,20.3,19.85,20.3,141847,0
+TCBI.US,D,20050708,000000,20.33,20.53,20.25,20.49,292946,0
+TCBI.US,D,20050711,000000,20.52,21.07,20.52,20.89,225561,0
+TCBI.US,D,20050712,000000,20.87,21.05,20.71,20.92,35194,0
+TCBI.US,D,20050713,000000,21.02,21.02,20.83,20.91,32739,0
+TCBI.US,D,20050714,000000,20.98,20.98,20.21,20.37,49196,0
+TCBI.US,D,20050715,000000,20.02,20.43,19.71,20.41,136450,0
+TCBI.US,D,20050718,000000,20.39,20.39,19.3,19.75,132383,0
+TCBI.US,D,20050719,000000,19.82,20.04,19.7,20.04,46417,0
+TCBI.US,D,20050720,000000,20.06,20.32,19.9,20.3,41138,0
+TCBI.US,D,20050721,000000,21.65,21.95,21.11,21.4,501995,0
+TCBI.US,D,20050722,000000,21.47,21.99,20.51,21.9,278065,0
+TCBI.US,D,20050725,000000,21.89,22.21,21.89,22.05,126147,0
+TCBI.US,D,20050726,000000,22,22.7,21.98,22.46,100241,0
+TCBI.US,D,20050727,000000,22.46,23.45,22.4,23.33,212196,0
+TCBI.US,D,20050728,000000,23.33,23.51,22.83,23.32,257243,0
+TCBI.US,D,20050729,000000,23.31,23.62,23.2,23.62,356811,0
+TCBI.US,D,20050801,000000,23.65,23.97,23.5,23.78,203809,0
+TCBI.US,D,20050802,000000,23.8,24.32,23.5,23.65,546031,0
+TCBI.US,D,20050803,000000,23.62,23.62,22.77,22.92,219648,0
+TCBI.US,D,20050804,000000,22.8,22.89,22.25,22.29,130018,0
+TCBI.US,D,20050805,000000,22.25,22.35,21.79,21.97,81201,0
+TCBI.US,D,20050808,000000,21.98,22.16,21.76,21.88,50213,0
+TCBI.US,D,20050809,000000,22.11,22.46,21.59,21.87,90045,0
+TCBI.US,D,20050810,000000,21.95,22.34,21.43,21.77,98868,0
+TCBI.US,D,20050811,000000,21.72,21.88,21.4,21.8,31918,0
+TCBI.US,D,20050812,000000,21.75,21.75,21.04,21.62,47657,0
+TCBI.US,D,20050815,000000,21.58,22,21.29,21.87,41977,0
+TCBI.US,D,20050816,000000,21.72,21.87,21.31,21.75,77459,0
+TCBI.US,D,20050817,000000,21.75,22,21.7,21.76,177338,0
+TCBI.US,D,20050818,000000,21.75,21.82,21.55,21.57,84252,0
+TCBI.US,D,20050819,000000,21.51,21.71,21.24,21.29,23046,0
+TCBI.US,D,20050822,000000,21.08,21.68,21.03,21.68,64089,0
+TCBI.US,D,20050823,000000,21.67,21.8,21.3,21.49,58610,0
+TCBI.US,D,20050824,000000,21.49,21.85,21.3,21.75,98444,0
+TCBI.US,D,20050825,000000,21.75,21.75,21.26,21.34,62743,0
+TCBI.US,D,20050826,000000,21.45,21.49,21,21.26,59416,0
+TCBI.US,D,20050829,000000,21.12,21.65,20.98,21.53,118341,0
+TCBI.US,D,20050830,000000,21.48,21.53,20.7,20.82,77199,0
+TCBI.US,D,20050831,000000,20.86,22,20.82,21.94,83582,0
+TCBI.US,D,20050901,000000,21.91,22.29,21.49,22.26,106729,0
+TCBI.US,D,20050902,000000,22.33,22.33,21.71,21.9,60368,0
+TCBI.US,D,20050906,000000,22.01,23.15,21.96,23.15,118945,0
+TCBI.US,D,20050907,000000,22.99,23.19,22.39,22.69,88877,0
+TCBI.US,D,20050908,000000,22.45,22.56,22.15,22.23,176084,0
+TCBI.US,D,20050909,000000,22.24,22.39,22.1,22.37,52513,0
+TCBI.US,D,20050912,000000,22.28,22.55,22.12,22.37,43169,0
+TCBI.US,D,20050913,000000,22.26,22.26,21.35,21.73,38043,0
+TCBI.US,D,20050914,000000,21.83,22.18,21.72,21.72,42168,0
+TCBI.US,D,20050915,000000,21.75,21.78,21.55,21.63,40844,0
+TCBI.US,D,20050916,000000,21.76,22.1,21.64,22.03,127822,0
+TCBI.US,D,20050919,000000,21.96,22.1,21.5,21.75,49334,0
+TCBI.US,D,20050920,000000,21.9,22.13,21.11,21.64,138770,0
+TCBI.US,D,20050921,000000,21.53,21.8,21.2,21.24,96735,0
+TCBI.US,D,20050922,000000,21.08,21.1,20.86,20.9,62782,0
+TCBI.US,D,20050923,000000,20.86,21.04,20.58,20.72,51248,0
+TCBI.US,D,20050926,000000,20.9,21.06,20.66,21.05,73388,0
+TCBI.US,D,20050927,000000,21.1,21.52,20.4,21.31,154598,0
+TCBI.US,D,20050928,000000,21.31,21.39,20.34,21.04,82807,0
+TCBI.US,D,20050929,000000,21.09,21.21,20.48,21.13,45607,0
+TCBI.US,D,20050930,000000,21.01,21.2,20.87,21.15,73113,0
+TCBI.US,D,20051003,000000,21,21.73,21,21.13,83023,0
+TCBI.US,D,20051004,000000,21.15,21.4,21.01,21.08,91329,0
+TCBI.US,D,20051005,000000,21.03,21.08,20.05,20.09,61869,0
+TCBI.US,D,20051006,000000,19.95,20.52,19.55,19.73,65609,0
+TCBI.US,D,20051007,000000,19.87,20.3,19.73,19.93,46831,0
+TCBI.US,D,20051010,000000,20,20,19.36,19.56,28958,0
+TCBI.US,D,20051011,000000,19.75,19.84,18.94,18.95,63709,0
+TCBI.US,D,20051012,000000,18.92,19.14,18.54,19.03,57101,0
+TCBI.US,D,20051013,000000,19.05,19.65,18.73,19.45,45765,0
+TCBI.US,D,20051014,000000,19.62,20.3,19.38,19.91,119018,0
+TCBI.US,D,20051017,000000,19.9,20.01,18.93,19.5,91687,0
+TCBI.US,D,20051018,000000,19.5,19.5,19,19.12,75798,0
+TCBI.US,D,20051019,000000,20.1,20.47,19.38,20.42,176620,0
+TCBI.US,D,20051020,000000,20.32,21.22,20.22,21,181985,0
+TCBI.US,D,20051021,000000,20.89,21.7,20.89,21.6,115847,0
+TCBI.US,D,20051024,000000,21.82,22.23,21.67,21.94,101168,0
+TCBI.US,D,20051025,000000,21.99,21.99,20.85,21.19,78895,0
+TCBI.US,D,20051026,000000,21.04,21.78,21.04,21.51,42714,0
+TCBI.US,D,20051027,000000,21.51,21.51,20.93,21.1,104502,0
+TCBI.US,D,20051028,000000,21.3,21.48,21.14,21.41,134498,0
+TCBI.US,D,20051031,000000,21.55,22.05,21.35,21.41,143144,0
+TCBI.US,D,20051101,000000,21.3,21.55,20.9,21.24,233562,0
+TCBI.US,D,20051102,000000,21.35,21.51,21.08,21.41,170426,0
+TCBI.US,D,20051103,000000,21.52,21.53,21.27,21.4,60061,0
+TCBI.US,D,20051104,000000,21.45,21.45,20.6,21.19,163798,0
+TCBI.US,D,20051107,000000,20.4,21.23,20.4,21.08,111586,0
+TCBI.US,D,20051108,000000,21,21.26,21,21.24,84747,0
+TCBI.US,D,20051109,000000,21.36,22.22,21.15,22.07,141386,0
+TCBI.US,D,20051110,000000,22.21,22.55,21.9,22.5,64143,0
+TCBI.US,D,20051111,000000,22.4,22.7,22.4,22.7,43884,0
+TCBI.US,D,20051114,000000,22.59,23.19,22.59,22.96,148964,0
+TCBI.US,D,20051115,000000,22.83,22.99,22.65,22.76,111208,0
+TCBI.US,D,20051116,000000,22.68,22.78,22.08,22.2,69996,0
+TCBI.US,D,20051117,000000,22.2,23,22.19,22.93,67967,0
+TCBI.US,D,20051118,000000,23.13,23.13,22.74,22.99,34958,0
+TCBI.US,D,20051121,000000,22.88,23.28,22.77,23.27,55967,0
+TCBI.US,D,20051122,000000,23.12,23.49,22.8,23.4,96098,0
+TCBI.US,D,20051123,000000,23.21,24,23.12,23.95,95466,0
+TCBI.US,D,20051125,000000,24,24.31,23.69,24.19,88544,0
+TCBI.US,D,20051128,000000,23.91,24.15,23.81,24.11,148262,0
+TCBI.US,D,20051129,000000,24.15,24.15,23.77,24.03,170514,0
+TCBI.US,D,20051130,000000,24.05,24.26,23.87,24.13,217293,0
+TCBI.US,D,20051201,000000,24.12,24.29,23.62,24.28,139445,0
+TCBI.US,D,20051202,000000,24.2,24.68,24,24.55,172254,0
+TCBI.US,D,20051205,000000,24.22,24.34,23.75,24.05,200324,0
+TCBI.US,D,20051206,000000,24.1,24.19,23.35,23.47,228523,0
+TCBI.US,D,20051207,000000,23.33,23.4,23.1,23.34,110591,0
+TCBI.US,D,20051208,000000,23.24,24,23.11,23.98,230001,0
+TCBI.US,D,20051209,000000,24,24.43,23.69,24.23,180956,0
+TCBI.US,D,20051212,000000,23.41,23.68,22.8,23.24,483835,0
+TCBI.US,D,20051213,000000,23.31,23.54,23.03,23.45,137609,0
+TCBI.US,D,20051214,000000,23.66,24.04,23.28,23.43,64137,0
+TCBI.US,D,20051215,000000,23.29,23.34,22.84,23.12,72558,0
+TCBI.US,D,20051216,000000,23.18,23.41,22.86,23.27,160828,0
+TCBI.US,D,20051219,000000,23.1,23.33,22.64,22.9,60496,0
+TCBI.US,D,20051220,000000,22.83,23.41,22.56,23.17,73552,0
+TCBI.US,D,20051221,000000,23.11,23.58,22.91,23.06,69117,0
+TCBI.US,D,20051222,000000,22.93,23.26,22.92,23.26,39551,0
+TCBI.US,D,20051223,000000,23.25,23.35,23.02,23.15,36934,0
+TCBI.US,D,20051227,000000,23.02,23.2,22.87,22.98,129418,0
+TCBI.US,D,20051228,000000,23.16,23.16,22.79,22.97,65653,0
+TCBI.US,D,20051229,000000,22.85,23,22.7,22.83,40161,0
+TCBI.US,D,20051230,000000,22.69,22.7,22.25,22.38,70574,0
+TCBI.US,D,20060103,000000,22.49,23.2,22.4,23.15,153356,0
+TCBI.US,D,20060104,000000,23.29,23.32,23.08,23.13,167166,0
+TCBI.US,D,20060105,000000,22.97,23.25,22.95,23.03,172715,0
+TCBI.US,D,20060106,000000,23.25,23.25,23.06,23.22,94029,0
+TCBI.US,D,20060109,000000,23.09,23.26,22.77,23.25,55249,0
+TCBI.US,D,20060110,000000,22.88,23.5,22.88,23.39,115862,0
+TCBI.US,D,20060111,000000,23.29,23.63,23.21,23.49,88429,0
+TCBI.US,D,20060112,000000,23.33,23.68,23.33,23.58,43237,0
+TCBI.US,D,20060113,000000,23.7,23.7,23.25,23.66,52260,0
+TCBI.US,D,20060117,000000,23.6,23.61,23.28,23.52,43674,0
+TCBI.US,D,20060118,000000,23.23,23.72,23.1,23.42,39947,0
+TCBI.US,D,20060119,000000,24.08,24.17,23.5,23.75,129131,0
+TCBI.US,D,20060120,000000,23.91,23.91,22.71,22.97,408114,0
+TCBI.US,D,20060123,000000,22.86,22.9,22.26,22.8,129854,0
+TCBI.US,D,20060124,000000,22.8,22.88,22.56,22.69,63187,0
+TCBI.US,D,20060125,000000,22.69,22.69,21.65,21.98,314886,0
+TCBI.US,D,20060126,000000,22,22.36,21.95,22.25,188599,0
+TCBI.US,D,20060127,000000,22.21,22.3,21.98,22.2,116857,0
+TCBI.US,D,20060130,000000,22.15,22.38,22.1,22.19,159160,0
+TCBI.US,D,20060131,000000,22.07,22.2,21.47,21.95,235376,0
+TCBI.US,D,20060201,000000,21.76,22,21.5,21.76,733226,0
+TCBI.US,D,20060202,000000,21.62,21.76,21.27,21.59,430057,0
+TCBI.US,D,20060203,000000,21.54,21.88,21.5,21.62,94368,0
+TCBI.US,D,20060206,000000,21.67,21.82,21.34,21.43,80079,0
+TCBI.US,D,20060207,000000,21.33,21.7,21.03,21.1,49649,0
+TCBI.US,D,20060208,000000,21.03,21.24,21.01,21.18,45628,0
+TCBI.US,D,20060209,000000,21.3,21.63,21.15,21.19,99399,0
+TCBI.US,D,20060210,000000,21.13,21.17,20.57,21.05,129948,0
+TCBI.US,D,20060213,000000,20.95,21.14,20.89,21.03,195357,0
+TCBI.US,D,20060214,000000,20.96,21.59,20.96,21.38,489605,0
+TCBI.US,D,20060215,000000,21.29,21.69,21.26,21.4,169332,0
+TCBI.US,D,20060216,000000,21.45,21.78,21.27,21.37,156784,0
+TCBI.US,D,20060217,000000,21.45,21.54,21.16,21.37,303361,0
+TCBI.US,D,20060221,000000,21.32,21.54,21.05,21.28,102822,0
+TCBI.US,D,20060222,000000,21.22,21.48,21.22,21.33,132685,0
+TCBI.US,D,20060223,000000,21.28,21.87,21.08,21.18,181206,0
+TCBI.US,D,20060224,000000,21.11,21.37,20.68,21.25,111086,0
+TCBI.US,D,20060227,000000,21.3,21.45,21,21.35,69883,0
+TCBI.US,D,20060228,000000,21.23,21.62,21.23,21.58,137749,0
+TCBI.US,D,20060301,000000,21.57,21.97,21.47,21.85,84509,0
+TCBI.US,D,20060302,000000,21.84,21.84,21.5,21.56,107639,0
+TCBI.US,D,20060303,000000,21.42,22.08,21.36,21.7,64598,0
+TCBI.US,D,20060306,000000,21.65,21.73,21.11,21.58,107127,0
+TCBI.US,D,20060307,000000,21.43,21.8,21.43,21.78,57537,0
+TCBI.US,D,20060308,000000,21.68,21.87,21.5,21.8,57712,0
+TCBI.US,D,20060309,000000,21.8,22.02,21.77,22,101771,0
+TCBI.US,D,20060310,000000,21.88,22.45,21.88,22.41,85003,0
+TCBI.US,D,20060313,000000,22.4,22.84,22.4,22.62,208542,0
+TCBI.US,D,20060314,000000,22.65,22.75,22.34,22.74,98603,0
+TCBI.US,D,20060315,000000,22.65,23.24,22.61,23.22,82380,0
+TCBI.US,D,20060316,000000,23.2,23.85,23.1,23.73,157396,0
+TCBI.US,D,20060317,000000,23.83,23.83,23.42,23.8,252397,0
+TCBI.US,D,20060320,000000,23.7,23.71,23.25,23.58,81797,0
+TCBI.US,D,20060321,000000,23.46,23.48,23.22,23.22,64709,0
+TCBI.US,D,20060322,000000,23.18,23.51,23.1,23.47,81786,0
+TCBI.US,D,20060323,000000,23.56,23.56,23.26,23.49,82891,0
+TCBI.US,D,20060324,000000,23.4,23.55,23.15,23.55,143999,0
+TCBI.US,D,20060327,000000,23.43,23.64,23.3,23.58,84660,0
+TCBI.US,D,20060328,000000,23.5,23.86,23.48,23.48,56308,0
+TCBI.US,D,20060329,000000,23.5,23.71,23.2,23.69,84268,0
+TCBI.US,D,20060330,000000,23.66,23.74,23.31,23.49,94442,0
+TCBI.US,D,20060331,000000,23.61,24,23.2,24,100389,0
+TCBI.US,D,20060403,000000,23.99,24,23.53,24,202378,0
+TCBI.US,D,20060404,000000,23.94,24.51,23.89,24.45,103186,0
+TCBI.US,D,20060405,000000,24.33,24.62,24.15,24.5,155660,0
+TCBI.US,D,20060406,000000,24.45,24.62,24.27,24.46,119832,0
+TCBI.US,D,20060407,000000,24.54,24.61,23.84,24.05,50696,0
+TCBI.US,D,20060410,000000,24.01,24.41,23.68,23.76,119138,0
+TCBI.US,D,20060411,000000,23.77,24.04,23.25,23.26,52489,0
+TCBI.US,D,20060412,000000,23.23,23.4,23.11,23.34,37453,0
+TCBI.US,D,20060413,000000,23.27,23.84,23.11,23.65,71596,0
+TCBI.US,D,20060417,000000,23.59,23.59,23.22,23.45,50401,0
+TCBI.US,D,20060418,000000,23.55,24.55,23.39,24.41,173632,0
+TCBI.US,D,20060419,000000,24.47,24.92,24.07,24.91,223193,0
+TCBI.US,D,20060420,000000,23.25,23.75,22.84,22.93,526099,0
+TCBI.US,D,20060421,000000,23.21,23.21,21.98,22.23,432753,0
+TCBI.US,D,20060424,000000,22.23,22.76,22.01,22.65,163010,0
+TCBI.US,D,20060425,000000,22.64,22.96,22.51,22.94,195878,0
+TCBI.US,D,20060426,000000,22.99,23.35,22.86,23.04,74850,0
+TCBI.US,D,20060427,000000,22.93,23.49,22.9,23.04,105191,0
+TCBI.US,D,20060428,000000,23,23.39,23,23.06,111158,0
+TCBI.US,D,20060501,000000,23.05,23.57,23,23.08,167615,0
+TCBI.US,D,20060502,000000,23.06,23.51,23.03,23.47,107682,0
+TCBI.US,D,20060503,000000,23.52,23.52,23.07,23.25,65877,0
+TCBI.US,D,20060504,000000,23.24,23.72,23.14,23.62,69899,0
+TCBI.US,D,20060505,000000,23.71,23.96,23.68,23.7,80740,0
+TCBI.US,D,20060508,000000,23.63,23.7,23.09,23.17,76133,0
+TCBI.US,D,20060509,000000,23.15,23.35,23.12,23.2,64122,0
+TCBI.US,D,20060510,000000,23.18,23.45,23.09,23.23,101353,0
+TCBI.US,D,20060511,000000,23.17,23.21,23.04,23.09,98702,0
+TCBI.US,D,20060512,000000,23.05,23.25,22.65,22.96,147217,0
+TCBI.US,D,20060515,000000,22.82,23.22,22.77,23.02,117586,0
+TCBI.US,D,20060516,000000,23,23.1,22.88,23,303889,0
+TCBI.US,D,20060517,000000,22.86,23.23,22.86,22.98,290356,0
+TCBI.US,D,20060518,000000,23.13,23.25,22.87,22.94,130832,0
+TCBI.US,D,20060519,000000,22.99,23.19,22.49,22.56,201760,0
+TCBI.US,D,20060522,000000,22.6,22.75,22.25,22.63,145741,0
+TCBI.US,D,20060523,000000,22.78,22.84,22.34,22.41,141500,0
+TCBI.US,D,20060524,000000,22.35,22.69,22.01,22.62,92518,0
+TCBI.US,D,20060525,000000,22.84,23.1,22.42,23.1,92133,0
+TCBI.US,D,20060526,000000,23.14,23.47,22.94,23.1,51543,0
+TCBI.US,D,20060530,000000,22.95,22.95,22.25,22.26,83868,0
+TCBI.US,D,20060531,000000,22.4,23.44,22.38,22.95,128198,0
+TCBI.US,D,20060601,000000,23.06,24.06,22.85,23.9,178739,0
+TCBI.US,D,20060602,000000,23.9,24,23.45,23.84,133294,0
+TCBI.US,D,20060605,000000,23.75,23.85,22.53,22.54,194870,0
+TCBI.US,D,20060606,000000,22.51,22.71,22.24,22.53,53071,0
+TCBI.US,D,20060607,000000,22.55,23.36,22.3,22.66,48596,0
+TCBI.US,D,20060608,000000,22.5,23.24,22.25,23.1,73551,0
+TCBI.US,D,20060609,000000,23.24,23.39,22.74,23.02,66477,0
+TCBI.US,D,20060612,000000,22.94,23.25,22.46,23.04,117556,0
+TCBI.US,D,20060613,000000,22.98,23.43,22.55,22.65,111721,0
+TCBI.US,D,20060614,000000,22.56,22.81,22.56,22.7,93471,0
+TCBI.US,D,20060615,000000,22.86,23.11,22.74,23.11,80241,0
+TCBI.US,D,20060616,000000,23.05,23.17,22.54,22.66,283111,0
+TCBI.US,D,20060619,000000,22.79,22.79,21.94,21.94,102941,0
+TCBI.US,D,20060620,000000,22,22.2,21.9,22,72641,0
+TCBI.US,D,20060621,000000,21.93,22.76,21.93,22.58,45806,0
+TCBI.US,D,20060622,000000,22.45,22.51,21.96,22.14,62854,0
+TCBI.US,D,20060623,000000,21.98,22.01,21.46,21.51,52637,0
+TCBI.US,D,20060626,000000,21.68,21.92,21.52,21.84,137318,0
+TCBI.US,D,20060627,000000,21.92,22.16,21.51,21.61,61350,0
+TCBI.US,D,20060628,000000,21.63,21.95,21.45,21.86,74630,0
+TCBI.US,D,20060629,000000,22.04,23.2,22.03,23.01,108075,0
+TCBI.US,D,20060630,000000,23.06,23.33,22.63,23.3,158448,0
+TCBI.US,D,20060703,000000,23.14,23.92,23.14,23.92,102219,0
+TCBI.US,D,20060705,000000,23.66,23.92,23.07,23.15,74208,0
+TCBI.US,D,20060706,000000,23.15,23.84,23.05,23.78,85152,0
+TCBI.US,D,20060707,000000,23.66,23.66,22.93,22.95,100319,0
+TCBI.US,D,20060710,000000,22.93,23.34,22.86,22.94,54770,0
+TCBI.US,D,20060711,000000,22.83,23.18,22.56,23.18,74492,0
+TCBI.US,D,20060712,000000,23.09,23.22,22.5,22.5,68732,0
+TCBI.US,D,20060713,000000,22.45,22.46,21.94,22,47972,0
+TCBI.US,D,20060714,000000,21.93,22.11,21.79,21.96,116876,0
+TCBI.US,D,20060717,000000,21.91,22.21,21.9,21.93,95397,0
+TCBI.US,D,20060718,000000,22,22.25,21.86,22.2,117504,0
+TCBI.US,D,20060719,000000,22.3,23.15,22.29,22.89,97611,0
+TCBI.US,D,20060720,000000,20.98,21,18.86,19.55,1429574,0
+TCBI.US,D,20060721,000000,19.5,19.6,19.05,19.17,455970,0
+TCBI.US,D,20060724,000000,19.34,19.34,18.9,19.24,427920,0
+TCBI.US,D,20060725,000000,19.32,19.83,19,19.32,468325,0
+TCBI.US,D,20060726,000000,19.25,19.25,18.91,19.08,151592,0
+TCBI.US,D,20060727,000000,19.24,19.45,18.82,19.03,142407,0
+TCBI.US,D,20060728,000000,19.19,19.71,19.11,19.71,162630,0
+TCBI.US,D,20060731,000000,19.49,19.63,19.13,19.45,109046,0
+TCBI.US,D,20060801,000000,19.3,19.38,18.93,19,124320,0
+TCBI.US,D,20060802,000000,19.15,19.31,18.96,19.2,92996,0
+TCBI.US,D,20060803,000000,19.13,19.53,18.88,19.38,230828,0
+TCBI.US,D,20060804,000000,19.67,19.95,19.19,19.41,222926,0
+TCBI.US,D,20060807,000000,19.27,19.59,19.22,19.34,73641,0
+TCBI.US,D,20060808,000000,19.45,19.58,19.1,19.11,92545,0
+TCBI.US,D,20060809,000000,19.31,19.34,18.8,18.81,107504,0
+TCBI.US,D,20060810,000000,19,19.14,18.81,18.84,215875,0
+TCBI.US,D,20060811,000000,18.81,19.07,18.8,18.91,271345,0
+TCBI.US,D,20060814,000000,19.01,19.1,18.67,18.76,87660,0
+TCBI.US,D,20060815,000000,18.95,19.05,18.86,18.93,203890,0
+TCBI.US,D,20060816,000000,19.09,19.11,18.93,18.96,174334,0
+TCBI.US,D,20060817,000000,18.91,19.37,18.87,19.17,405231,0
+TCBI.US,D,20060818,000000,19.27,19.34,19.04,19.14,140897,0
+TCBI.US,D,20060821,000000,19,19.2,19,19.03,75490,0
+TCBI.US,D,20060822,000000,19.01,19.15,19.01,19.09,101399,0
+TCBI.US,D,20060823,000000,19.11,19.11,18.94,18.98,57994,0
+TCBI.US,D,20060824,000000,18.99,19.21,18.86,19.12,197448,0
+TCBI.US,D,20060825,000000,19,19.16,18.99,19.1,123358,0
+TCBI.US,D,20060828,000000,19.15,19.51,19.1,19.49,206259,0
+TCBI.US,D,20060829,000000,19.55,19.72,19.39,19.65,132950,0
+TCBI.US,D,20060830,000000,19.75,20,19.59,19.81,64042,0
+TCBI.US,D,20060831,000000,19.92,20.02,19.75,19.85,71519,0
+TCBI.US,D,20060901,000000,20.01,20.06,19.54,19.54,53622,0
+TCBI.US,D,20060905,000000,19.6,19.71,19.54,19.59,58615,0
+TCBI.US,D,20060906,000000,19.5,19.97,19.47,19.49,51593,0
+TCBI.US,D,20060907,000000,19.41,19.6,19.31,19.32,73546,0
+TCBI.US,D,20060908,000000,19.44,19.49,19.35,19.36,62260,0
+TCBI.US,D,20060911,000000,19.29,19.55,19.29,19.47,104300,0
+TCBI.US,D,20060912,000000,19.55,19.92,19.52,19.88,73984,0
+TCBI.US,D,20060913,000000,19.95,19.95,19.44,19.6,169019,0
+TCBI.US,D,20060914,000000,19.45,19.93,19.45,19.68,179720,0
+TCBI.US,D,20060915,000000,19.75,19.89,19.5,19.65,572520,0
+TCBI.US,D,20060918,000000,19.6,19.83,19.57,19.65,72505,0
+TCBI.US,D,20060919,000000,19.64,19.65,19.14,19.5,57384,0
+TCBI.US,D,20060920,000000,19.65,19.65,19.42,19.57,170016,0
+TCBI.US,D,20060921,000000,19.7,19.7,19.3,19.42,159853,0
+TCBI.US,D,20060922,000000,19.42,19.44,18.47,18.47,253431,0
+TCBI.US,D,20060925,000000,18.47,19.04,18.47,18.73,139314,0
+TCBI.US,D,20060926,000000,18.78,18.78,18.08,18.29,270214,0
+TCBI.US,D,20060927,000000,18.25,18.47,18.22,18.39,599881,0
+TCBI.US,D,20060928,000000,18.39,18.72,18.39,18.65,100209,0
+TCBI.US,D,20060929,000000,18.62,18.78,18.55,18.72,240880,0
+TCBI.US,D,20061002,000000,18.64,18.83,18.11,18.27,240427,0
+TCBI.US,D,20061003,000000,18.25,18.72,18.2,18.52,193589,0
+TCBI.US,D,20061004,000000,18.5,18.84,18.5,18.76,436652,0
+TCBI.US,D,20061005,000000,18.7,19.06,18.7,18.96,147747,0
+TCBI.US,D,20061006,000000,18.82,18.93,18.74,18.78,117028,0
+TCBI.US,D,20061009,000000,18.67,18.9,18.66,18.87,65803,0
+TCBI.US,D,20061010,000000,18.9,18.9,18.46,18.66,182471,0
+TCBI.US,D,20061011,000000,18.51,18.62,18.38,18.57,197528,0
+TCBI.US,D,20061012,000000,18.69,19.27,18.68,19.27,109379,0
+TCBI.US,D,20061013,000000,19.3,19.31,19.06,19.06,84978,0
+TCBI.US,D,20061016,000000,19,19.28,19,19.12,147339,0
+TCBI.US,D,20061017,000000,18.94,19.2,18.78,18.79,222678,0
+TCBI.US,D,20061018,000000,18.89,19.49,18.89,19.22,315679,0
+TCBI.US,D,20061019,000000,19.1,20.06,19.1,20.02,244748,0
+TCBI.US,D,20061020,000000,20.13,20.15,19.57,19.72,162795,0
+TCBI.US,D,20061023,000000,19.64,20,19.57,20,89322,0
+TCBI.US,D,20061024,000000,19.88,19.99,19.82,19.94,108222,0
+TCBI.US,D,20061025,000000,19.94,20.1,19.56,19.82,184104,0
+TCBI.US,D,20061026,000000,19.88,20.01,19.74,20,141864,0
+TCBI.US,D,20061027,000000,20,20.07,19.76,19.76,94818,0
+TCBI.US,D,20061030,000000,19.75,20.25,19.7,20.24,58354,0
+TCBI.US,D,20061031,000000,20.2,20.4,19.81,20.04,66511,0
+TCBI.US,D,20061101,000000,20.1,20.26,19.83,19.9,104572,0
+TCBI.US,D,20061102,000000,19.76,20.26,19.76,19.77,48407,0
+TCBI.US,D,20061103,000000,19.89,19.98,19.63,19.85,42446,0
+TCBI.US,D,20061106,000000,19.86,20,19.77,19.99,43640,0
+TCBI.US,D,20061107,000000,19.95,20.2,19.87,19.9,44347,0
+TCBI.US,D,20061108,000000,19.8,20.28,19.8,20.25,49975,0
+TCBI.US,D,20061109,000000,20.35,20.39,19.75,19.91,78524,0
+TCBI.US,D,20061110,000000,19.87,20.34,19.84,20.34,51059,0
+TCBI.US,D,20061113,000000,20.25,20.55,20.25,20.44,60156,0
+TCBI.US,D,20061114,000000,20.52,20.7,20.18,20.69,88334,0
+TCBI.US,D,20061115,000000,20.69,20.75,20.5,20.59,70707,0
+TCBI.US,D,20061116,000000,20.71,20.71,20.43,20.5,70061,0
+TCBI.US,D,20061117,000000,20.49,20.7,20.21,20.65,166924,0
+TCBI.US,D,20061120,000000,20.57,20.74,20.51,20.59,122205,0
+TCBI.US,D,20061121,000000,20.56,20.64,20.48,20.51,41292,0
+TCBI.US,D,20061122,000000,20.48,20.48,20.13,20.17,43259,0
+TCBI.US,D,20061124,000000,20.02,20.31,19.69,20.21,55215,0
+TCBI.US,D,20061127,000000,20.08,20.08,19.5,19.54,110086,0
+TCBI.US,D,20061128,000000,19.53,19.69,19.47,19.69,68207,0
+TCBI.US,D,20061129,000000,19.75,20.03,19.5,19.72,70217,0
+TCBI.US,D,20061130,000000,19.65,19.77,19.44,19.5,135047,0
+TCBI.US,D,20061201,000000,19.5,19.58,19.32,19.5,345837,0
+TCBI.US,D,20061204,000000,19.52,19.78,19.41,19.61,155499,0
+TCBI.US,D,20061205,000000,19.76,19.97,19.54,19.95,77498,0
+TCBI.US,D,20061206,000000,19.87,19.94,19.83,19.86,30232,0
+TCBI.US,D,20061207,000000,19.8,19.91,19.64,19.75,43629,0
+TCBI.US,D,20061208,000000,19.61,19.83,19.51,19.71,39007,0
+TCBI.US,D,20061211,000000,19.7,19.97,19.7,19.77,24901,0
+TCBI.US,D,20061212,000000,19.82,19.82,19.57,19.75,56639,0
+TCBI.US,D,20061213,000000,19.89,19.9,19.51,19.85,57766,0
+TCBI.US,D,20061214,000000,19.9,20.28,19.84,20.18,147308,0
+TCBI.US,D,20061215,000000,20.22,20.29,19.69,19.91,127025,0
+TCBI.US,D,20061218,000000,20,20.17,19.31,19.57,70462,0
+TCBI.US,D,20061219,000000,19.44,19.73,19.33,19.55,46965,0
+TCBI.US,D,20061220,000000,19.62,19.89,19.6,19.88,52163,0
+TCBI.US,D,20061221,000000,19.85,20.04,19.67,19.75,67825,0
+TCBI.US,D,20061222,000000,19.81,19.81,19.28,19.45,85447,0
+TCBI.US,D,20061226,000000,19.39,20.01,19.39,19.97,57065,0
+TCBI.US,D,20061227,000000,20.04,20.45,20.04,20.44,64808,0
+TCBI.US,D,20061228,000000,20.46,20.47,20.25,20.34,45065,0
+TCBI.US,D,20061229,000000,20.24,20.38,19.85,19.88,70537,0
+TCBI.US,D,20070103,000000,19.99,20.33,19.69,19.92,93723,0
+TCBI.US,D,20070104,000000,19.86,20.33,19.76,20.21,97629,0
+TCBI.US,D,20070105,000000,20.18,20.23,19.46,19.46,97834,0
+TCBI.US,D,20070108,000000,19.44,19.68,19.12,19.44,74890,0
+TCBI.US,D,20070109,000000,19.44,19.51,18.93,19.23,84816,0
+TCBI.US,D,20070110,000000,19.04,19.39,19.04,19.34,56158,0
+TCBI.US,D,20070111,000000,19.44,19.75,19.22,19.29,84436,0
+TCBI.US,D,20070112,000000,19.29,19.58,19.24,19.37,67884,0
+TCBI.US,D,20070116,000000,19.42,19.64,19.01,19.1,82845,0
+TCBI.US,D,20070117,000000,18.99,19.25,18.8,18.84,81936,0
+TCBI.US,D,20070118,000000,18.8,19,18.49,18.92,106606,0
+TCBI.US,D,20070119,000000,18.85,19.13,18.75,18.96,157455,0
+TCBI.US,D,20070122,000000,18.91,19.09,18.25,18.47,158029,0
+TCBI.US,D,20070123,000000,18.47,18.83,18.39,18.68,62583,0
+TCBI.US,D,20070124,000000,18.69,18.81,18.51,18.7,60227,0
+TCBI.US,D,20070125,000000,18.66,19.41,18.65,18.69,227320,0
+TCBI.US,D,20070126,000000,18.69,18.96,18.39,18.86,131435,0
+TCBI.US,D,20070129,000000,18.69,19.09,18.69,18.99,74850,0
+TCBI.US,D,20070130,000000,18.93,19.08,18.77,19.05,492485,0
+TCBI.US,D,20070131,000000,19.1,19.5,19,19.46,241516,0
+TCBI.US,D,20070201,000000,19.48,19.5,19.25,19.32,121591,0
+TCBI.US,D,20070202,000000,19.25,19.46,19.24,19.25,65083,0
+TCBI.US,D,20070205,000000,19.17,19.41,19.17,19.23,267235,0
+TCBI.US,D,20070206,000000,19.33,19.57,19.24,19.4,160234,0
+TCBI.US,D,20070207,000000,19.38,19.61,19.15,19.53,389129,0
+TCBI.US,D,20070208,000000,19.48,19.75,19.48,19.71,70152,0
+TCBI.US,D,20070209,000000,19.66,19.83,19.5,19.57,83658,0
+TCBI.US,D,20070212,000000,19.48,19.82,19.48,19.8,118269,0
+TCBI.US,D,20070213,000000,19.83,20.05,19.83,20.05,221654,0
+TCBI.US,D,20070214,000000,20.04,20.33,19.96,20.25,369464,0
+TCBI.US,D,20070215,000000,20.87,20.98,20.35,20.75,432735,0
+TCBI.US,D,20070216,000000,20.83,21.6,20.83,21.37,396230,0
+TCBI.US,D,20070220,000000,21.35,21.64,21.1,21.59,171958,0
+TCBI.US,D,20070221,000000,21.51,21.83,21.46,21.79,166225,0
+TCBI.US,D,20070222,000000,21.76,21.88,21.28,21.44,83986,0
+TCBI.US,D,20070223,000000,21.4,21.52,21.1,21.32,65072,0
+TCBI.US,D,20070226,000000,21.43,21.43,20.78,21.13,125216,0
+TCBI.US,D,20070227,000000,20.99,21.03,20.19,20.31,113227,0
+TCBI.US,D,20070228,000000,20.29,20.61,19.94,20.13,89928,0
+TCBI.US,D,20070301,000000,19.82,20.41,19.75,20.35,111018,0
+TCBI.US,D,20070302,000000,20.29,20.65,20.06,20.45,197064,0
+TCBI.US,D,20070305,000000,20.38,20.57,19.69,19.71,204604,0
+TCBI.US,D,20070306,000000,19.86,20.61,19.86,20.58,114111,0
+TCBI.US,D,20070307,000000,20.52,20.59,20.05,20.06,149181,0
+TCBI.US,D,20070308,000000,20.18,20.3,19.93,20.04,82610,0
+TCBI.US,D,20070309,000000,20.2,20.26,19.75,20.07,108023,0
+TCBI.US,D,20070312,000000,20.09,20.39,20.03,20.29,151111,0
+TCBI.US,D,20070313,000000,20.18,20.18,19.43,19.57,188461,0
+TCBI.US,D,20070314,000000,19.5,19.94,19.2,19.85,163792,0
+TCBI.US,D,20070315,000000,19.88,20.37,19.81,20.08,58051,0
+TCBI.US,D,20070316,000000,20.07,20.24,19.95,20.22,235007,0
+TCBI.US,D,20070319,000000,20.29,20.59,20.17,20.26,151161,0
+TCBI.US,D,20070320,000000,20.21,20.59,20.21,20.56,61196,0
+TCBI.US,D,20070321,000000,20.52,21.32,20.48,21.2,147028,0
+TCBI.US,D,20070322,000000,21.2,21.56,21.15,21.24,301290,0
+TCBI.US,D,20070323,000000,21.31,21.52,21.15,21.17,173850,0
+TCBI.US,D,20070326,000000,21.13,21.39,21.13,21.38,72777,0
+TCBI.US,D,20070327,000000,21.26,21.33,21.15,21.22,83809,0
+TCBI.US,D,20070328,000000,21.06,21.08,20.65,20.65,204940,0
+TCBI.US,D,20070329,000000,20.79,20.95,20.35,20.6,73287,0
+TCBI.US,D,20070330,000000,20.57,20.83,20.31,20.5,88294,0
+TCBI.US,D,20070402,000000,20.57,20.62,20.23,20.55,66116,0
+TCBI.US,D,20070403,000000,20.57,21.04,20.57,20.7,124814,0
+TCBI.US,D,20070404,000000,20.66,20.69,20.41,20.47,33225,0
+TCBI.US,D,20070405,000000,20.48,20.48,20.27,20.3,45183,0
+TCBI.US,D,20070409,000000,20.27,20.33,20.1,20.11,208417,0
+TCBI.US,D,20070410,000000,20.12,20.53,20.12,20.24,53359,0
+TCBI.US,D,20070411,000000,20.3,20.3,19.84,19.88,83325,0
+TCBI.US,D,20070412,000000,19.83,20.05,19.77,20.05,31766,0
+TCBI.US,D,20070413,000000,20.13,20.15,19.87,20.12,27025,0
+TCBI.US,D,20070416,000000,20.23,20.69,20.14,20.62,98754,0
+TCBI.US,D,20070417,000000,20.57,20.66,20.11,20.44,114091,0
+TCBI.US,D,20070418,000000,20.44,20.84,19.88,19.9,109576,0
+TCBI.US,D,20070419,000000,21.31,21.93,20.85,21,787992,0
+TCBI.US,D,20070420,000000,21.11,21.49,21.04,21.19,354190,0
+TCBI.US,D,20070423,000000,21.17,21.5,21.17,21.38,111072,0
+TCBI.US,D,20070424,000000,21.37,21.48,21.21,21.27,130733,0
+TCBI.US,D,20070425,000000,21.32,21.45,21.1,21.22,98296,0
+TCBI.US,D,20070426,000000,21.16,21.29,21.09,21.16,103952,0
+TCBI.US,D,20070427,000000,21.1,21.28,21,21.2,61983,0
+TCBI.US,D,20070430,000000,21.18,21.19,20.28,20.31,207870,0
+TCBI.US,D,20070501,000000,20.37,21.29,20.35,21.24,233404,0
+TCBI.US,D,20070502,000000,21.21,21.95,21.16,21.93,198830,0
+TCBI.US,D,20070503,000000,21.88,22.16,21.68,21.85,196338,0
+TCBI.US,D,20070504,000000,21.94,22.2,21.83,22.19,137946,0
+TCBI.US,D,20070507,000000,22.2,22.37,22.06,22.36,101215,0
+TCBI.US,D,20070508,000000,22.32,22.57,21.95,22.57,111291,0
+TCBI.US,D,20070509,000000,22.47,22.75,22.35,22.66,103365,0
+TCBI.US,D,20070510,000000,22.53,22.61,22.04,22.13,238991,0
+TCBI.US,D,20070511,000000,22.27,22.8,21.89,22.76,101496,0
+TCBI.US,D,20070514,000000,22.8,22.84,22.67,22.73,260929,0
+TCBI.US,D,20070515,000000,22.66,22.79,22.24,22.24,144502,0
+TCBI.US,D,20070516,000000,22.35,22.5,22.1,22.49,70139,0
+TCBI.US,D,20070517,000000,22.39,22.52,22.25,22.36,87135,0
+TCBI.US,D,20070518,000000,22.43,22.9,22.1,22.89,166550,0
+TCBI.US,D,20070521,000000,22.9,23.31,22.59,23.29,160828,0
+TCBI.US,D,20070522,000000,23.23,23.23,22.93,23.01,93349,0
+TCBI.US,D,20070523,000000,23.02,23.06,22.5,22.54,61612,0
+TCBI.US,D,20070524,000000,22.48,22.65,22.17,22.3,86152,0
+TCBI.US,D,20070525,000000,22.34,22.43,22.2,22.41,106632,0
+TCBI.US,D,20070529,000000,22.45,22.55,22.2,22.52,100602,0
+TCBI.US,D,20070530,000000,22.32,22.51,22.1,22.51,60419,0
+TCBI.US,D,20070531,000000,22.62,22.62,22.26,22.53,114208,0
+TCBI.US,D,20070601,000000,22.66,22.67,22.41,22.64,226547,0
+TCBI.US,D,20070604,000000,22.55,22.59,22.31,22.48,118289,0
+TCBI.US,D,20070605,000000,22.37,22.37,22.14,22.22,120750,0
+TCBI.US,D,20070606,000000,22.09,22.16,21.88,22.08,59790,0
+TCBI.US,D,20070607,000000,22.01,22.06,21.62,21.81,84260,0
+TCBI.US,D,20070608,000000,21.83,22.18,21.57,22.07,76188,0
+TCBI.US,D,20070611,000000,22.04,22.29,21.92,22.27,73695,0
+TCBI.US,D,20070612,000000,22.1,22.3,21.8,22.01,82081,0
+TCBI.US,D,20070613,000000,22.08,22.23,21.92,22.17,96766,0
+TCBI.US,D,20070614,000000,22.15,22.49,22.15,22.37,84288,0
+TCBI.US,D,20070615,000000,22.74,23.21,22.55,22.7,162903,0
+TCBI.US,D,20070618,000000,22.71,22.88,22.47,22.7,41892,0
+TCBI.US,D,20070619,000000,22.55,22.81,22.37,22.49,69764,0
+TCBI.US,D,20070620,000000,22.59,22.59,22.19,22.23,163198,0
+TCBI.US,D,20070621,000000,22.1,22.26,21.55,22.1,157838,0
+TCBI.US,D,20070622,000000,22.1,22.21,21.88,22.21,934329,0
+TCBI.US,D,20070625,000000,22.11,22.2,21.42,21.51,252303,0
+TCBI.US,D,20070626,000000,21.66,22.1,21.63,21.96,145722,0
+TCBI.US,D,20070627,000000,21.77,22.11,21.68,22,117310,0
+TCBI.US,D,20070628,000000,22.05,22.2,21.92,21.96,158506,0
+TCBI.US,D,20070629,000000,22.08,22.63,22.07,22.35,252108,0
+TCBI.US,D,20070702,000000,22.51,22.71,22.28,22.61,92257,0
+TCBI.US,D,20070703,000000,22.67,22.7,22.47,22.61,35661,0
+TCBI.US,D,20070705,000000,22.59,22.61,22.19,22.41,51743,0
+TCBI.US,D,20070706,000000,22.38,22.57,22.16,22.51,78348,0
+TCBI.US,D,20070709,000000,22.55,22.76,22.47,22.71,110250,0
+TCBI.US,D,20070710,000000,22.49,22.49,21.4,21.84,167737,0
+TCBI.US,D,20070711,000000,21.79,21.97,21.63,21.8,110021,0
+TCBI.US,D,20070712,000000,21.89,22.19,21.81,22.17,207264,0
+TCBI.US,D,20070713,000000,22.07,22.21,21.95,22,99639,0
+TCBI.US,D,20070716,000000,21.94,21.94,21.54,21.61,72033,0
+TCBI.US,D,20070717,000000,21.7,21.99,21.43,21.43,98415,0
+TCBI.US,D,20070718,000000,21.44,21.6,21.11,21.53,95383,0
+TCBI.US,D,20070719,000000,21.53,23.38,21.5,22.94,285044,0
+TCBI.US,D,20070720,000000,22.89,22.89,21.9,22.43,208050,0
+TCBI.US,D,20070723,000000,22.49,22.57,22.26,22.47,97990,0
+TCBI.US,D,20070724,000000,22.27,22.46,21.72,21.76,206172,0
+TCBI.US,D,20070725,000000,21.96,21.96,20.91,21.49,152656,0
+TCBI.US,D,20070726,000000,21.2,21.2,20.44,20.94,146805,0
+TCBI.US,D,20070727,000000,20.83,20.94,20.17,20.37,187035,0
+TCBI.US,D,20070730,000000,20.34,20.8,19.79,20.56,130292,0
+TCBI.US,D,20070731,000000,20.78,20.93,19.86,19.86,98388,0
+TCBI.US,D,20070801,000000,19.87,20.2,19.54,19.96,113838,0
+TCBI.US,D,20070802,000000,20.03,20.26,19.75,20.21,224007,0
+TCBI.US,D,20070803,000000,20.2,20.23,19.38,19.44,137431,0
+TCBI.US,D,20070806,000000,19.49,20.33,19.14,20.24,285862,0
+TCBI.US,D,20070807,000000,20.15,20.39,19.7,20.13,215622,0
+TCBI.US,D,20070808,000000,20.27,21.76,20.11,21.09,354060,0
+TCBI.US,D,20070809,000000,20.59,21.73,19.84,19.97,304879,0
+TCBI.US,D,20070810,000000,19.56,20.73,19.33,19.63,275251,0
+TCBI.US,D,20070813,000000,19.93,20.67,19.75,20.49,323922,0
+TCBI.US,D,20070814,000000,20.54,21.11,20.24,20.33,163678,0
+TCBI.US,D,20070815,000000,20.34,21.28,20.3,20.32,134719,0
+TCBI.US,D,20070816,000000,20.3,22.2,20.27,22,442948,0
+TCBI.US,D,20070817,000000,22.88,23.49,22.2,22.71,272287,0
+TCBI.US,D,20070820,000000,22.78,22.91,22.19,22.26,186482,0
+TCBI.US,D,20070821,000000,22.33,22.9,22.3,22.85,239757,0
+TCBI.US,D,20070822,000000,23.12,23.43,22.35,23,264031,0
+TCBI.US,D,20070823,000000,22.75,22.75,21.07,21.74,345640,0
+TCBI.US,D,20070824,000000,21.84,22.05,21.26,21.99,132987,0
+TCBI.US,D,20070827,000000,21.96,21.98,21.61,21.75,131626,0
+TCBI.US,D,20070828,000000,21.56,21.58,20.9,21.21,135239,0
+TCBI.US,D,20070829,000000,21.35,22.12,20.85,22.1,125388,0
+TCBI.US,D,20070830,000000,21.84,22.15,21.57,21.7,85115,0
+TCBI.US,D,20070831,000000,22,22.03,20.93,21.82,69854,0
+TCBI.US,D,20070904,000000,21.69,22.27,21.65,22.04,47412,0
+TCBI.US,D,20070905,000000,21.87,21.87,21.31,21.36,46902,0
+TCBI.US,D,20070906,000000,21.39,21.67,20.96,21.52,90737,0
+TCBI.US,D,20070907,000000,21.13,21.19,20.61,20.82,85702,0
+TCBI.US,D,20070910,000000,20.83,20.88,20.16,20.81,86529,0
+TCBI.US,D,20070911,000000,20.99,21.38,20.85,21.34,85125,0
+TCBI.US,D,20070912,000000,21.28,21.67,21,21.56,98910,0
+TCBI.US,D,20070913,000000,21.6,22.34,21.25,21.56,139950,0
+TCBI.US,D,20070914,000000,21.56,21.72,20.98,21.68,98938,0
+TCBI.US,D,20070917,000000,21.66,21.85,21.06,21.76,215200,0
+TCBI.US,D,20070918,000000,21.79,22.41,21.44,22.27,188037,0
+TCBI.US,D,20070919,000000,21.24,22.42,21.22,21.96,270027,0
+TCBI.US,D,20070920,000000,21.83,22.09,21.4,21.68,81853,0
+TCBI.US,D,20070921,000000,21.74,22.34,21.5,21.82,203600,0
+TCBI.US,D,20070924,000000,21.77,22.76,21.77,22.2,172136,0
+TCBI.US,D,20070925,000000,22.06,22.5,21.77,22.33,201785,0
+TCBI.US,D,20070926,000000,22.38,22.72,21.99,22.5,96028,0
+TCBI.US,D,20070927,000000,22.56,22.57,22.3,22.39,58975,0
+TCBI.US,D,20070928,000000,22.33,22.33,21.7,21.74,121652,0
+TCBI.US,D,20071001,000000,21.69,22.86,21.61,22.52,219485,0
+TCBI.US,D,20071002,000000,22.5,22.61,22.24,22.48,140447,0
+TCBI.US,D,20071003,000000,22.31,22.43,22.01,22.09,105114,0
+TCBI.US,D,20071004,000000,22.22,22.47,21.72,22.18,150307,0
+TCBI.US,D,20071005,000000,22.43,22.73,22.29,22.45,159883,0
+TCBI.US,D,20071008,000000,22.46,22.49,22.11,22.22,117257,0
+TCBI.US,D,20071009,000000,22.27,22.3,21.73,21.83,167997,0
+TCBI.US,D,20071010,000000,21.83,22.13,21.67,22.1,110539,0
+TCBI.US,D,20071011,000000,22.17,22.28,21.8,22.16,113442,0
+TCBI.US,D,20071012,000000,21.98,22.34,21.65,21.76,100602,0
+TCBI.US,D,20071015,000000,21.73,21.87,21.18,21.38,200463,0
+TCBI.US,D,20071016,000000,21.36,21.54,20.72,20.9,169494,0
+TCBI.US,D,20071017,000000,21.23,21.23,20.33,20.74,199976,0
+TCBI.US,D,20071018,000000,21.42,21.93,20.38,21.74,368787,0
+TCBI.US,D,20071019,000000,21.74,21.8,20.73,20.75,184268,0
+TCBI.US,D,20071022,000000,20.5,21.91,20.13,21.82,176492,0
+TCBI.US,D,20071023,000000,22,22.05,21.4,22.01,134963,0
+TCBI.US,D,20071024,000000,21.81,21.95,21.28,21.83,208992,0
+TCBI.US,D,20071025,000000,21.86,22.04,21.49,21.75,140155,0
+TCBI.US,D,20071026,000000,22.05,22.22,21.74,21.97,120029,0
+TCBI.US,D,20071029,000000,22,22.1,21.59,21.97,143136,0
+TCBI.US,D,20071030,000000,21.97,22.94,21.88,22.14,279513,0
+TCBI.US,D,20071031,000000,22.29,22.47,21.67,22.13,131285,0
+TCBI.US,D,20071101,000000,21.8,21.88,21.08,21.21,173961,0
+TCBI.US,D,20071102,000000,21.48,21.52,20.77,21.28,97349,0
+TCBI.US,D,20071105,000000,20.94,21.23,20.7,20.98,116480,0
+TCBI.US,D,20071106,000000,21.01,21.73,20.62,21.71,80945,0
+TCBI.US,D,20071107,000000,21.38,21.41,20.77,21.13,160539,0
+TCBI.US,D,20071108,000000,21.36,21.49,20.89,21.25,208158,0
+TCBI.US,D,20071109,000000,20.92,21.25,20.18,20.88,314399,0
+TCBI.US,D,20071112,000000,20.9,21.41,20.53,20.63,256681,0
+TCBI.US,D,20071113,000000,20.87,21.04,20.68,20.9,218050,0
+TCBI.US,D,20071114,000000,21.09,21.6,20.89,21.13,167021,0
+TCBI.US,D,20071115,000000,20.99,21.07,20.24,20.44,207833,0
+TCBI.US,D,20071116,000000,20.52,20.65,20.11,20.64,164996,0
+TCBI.US,D,20071119,000000,20.39,20.44,19.79,20.06,136090,0
+TCBI.US,D,20071120,000000,20.03,20.37,19.76,20.12,163670,0
+TCBI.US,D,20071121,000000,20,21.1,19.82,20.54,212265,0
+TCBI.US,D,20071123,000000,20.74,21.49,20.39,21.22,80796,0
+TCBI.US,D,20071126,000000,21.22,21.22,20.29,20.36,125297,0
+TCBI.US,D,20071127,000000,20.44,20.88,20.2,20.76,170101,0
+TCBI.US,D,20071128,000000,20.92,21.37,20.69,21,219033,0
+TCBI.US,D,20071129,000000,20.91,21,20.68,21,143971,0
+TCBI.US,D,20071130,000000,21.23,21.25,20.84,21.08,227236,0
+TCBI.US,D,20071203,000000,21,21.19,20.68,20.73,141830,0
+TCBI.US,D,20071204,000000,20.5,20.85,20.41,20.41,136811,0
+TCBI.US,D,20071205,000000,20.78,20.87,20.35,20.87,156885,0
+TCBI.US,D,20071206,000000,20.85,21.33,20.75,21.27,148555,0
+TCBI.US,D,20071207,000000,21.31,21.31,20.61,20.76,92239,0
+TCBI.US,D,20071210,000000,20.83,20.9,20.55,20.79,73455,0
+TCBI.US,D,20071211,000000,20.9,21.03,19.8,19.91,169728,0
+TCBI.US,D,20071212,000000,20.6,20.81,19.42,19.83,180880,0
+TCBI.US,D,20071213,000000,19.58,19.7,19.34,19.65,172944,0
+TCBI.US,D,20071214,000000,19.37,19.65,18.95,18.95,111907,0
+TCBI.US,D,20071217,000000,18.88,19.31,18.56,18.56,250406,0
+TCBI.US,D,20071218,000000,18.83,18.83,17.96,18.18,389340,0
+TCBI.US,D,20071219,000000,18.15,18.59,18.08,18.28,298056,0
+TCBI.US,D,20071220,000000,18.51,18.59,17.85,18.55,199175,0
+TCBI.US,D,20071221,000000,18.71,18.88,18.1,18.22,388892,0
+TCBI.US,D,20071224,000000,18.41,18.54,18.08,18.48,86809,0
+TCBI.US,D,20071226,000000,18.45,18.89,18.35,18.86,187973,0
+TCBI.US,D,20071227,000000,18.86,18.89,18.1,18.1,160543,0
+TCBI.US,D,20071228,000000,18.24,18.59,17.9,17.91,86748,0
+TCBI.US,D,20071231,000000,17.78,18.45,17.78,18.25,159266,0
+TCBI.US,D,20080102,000000,18.18,18.18,17.37,17.69,201959,0
+TCBI.US,D,20080103,000000,17.8,17.82,17.5,17.77,252333,0
+TCBI.US,D,20080104,000000,17.54,17.55,16.93,16.93,189003,0
+TCBI.US,D,20080107,000000,16.98,17.6,16.91,17.49,196325,0
+TCBI.US,D,20080108,000000,17.54,17.74,16.63,16.63,171898,0
+TCBI.US,D,20080109,000000,16.56,17.19,16.29,16.68,177389,0
+TCBI.US,D,20080110,000000,16.45,17.09,15.53,16.82,202204,0
+TCBI.US,D,20080111,000000,16.72,16.9,16.27,16.39,103913,0
+TCBI.US,D,20080114,000000,16.53,16.59,16.11,16.48,306411,0
+TCBI.US,D,20080115,000000,16.22,16.54,15.11,16.4,428742,0
+TCBI.US,D,20080116,000000,14.95,16.34,14.76,15.48,528010,0
+TCBI.US,D,20080117,000000,15.5,15.5,14.93,15.09,520257,0
+TCBI.US,D,20080118,000000,15.09,15.63,14.77,14.96,303610,0
+TCBI.US,D,20080122,000000,14.66,15.9,14.5,15.04,398160,0
+TCBI.US,D,20080123,000000,14.72,16.39,14.54,16.2,541428,0
+TCBI.US,D,20080124,000000,16.33,16.66,15.98,16.19,185298,0
+TCBI.US,D,20080125,000000,16.46,16.8,16.06,16.16,153408,0
+TCBI.US,D,20080128,000000,16.16,17.12,15.9,16.84,126724,0
+TCBI.US,D,20080129,000000,16.98,16.98,16.25,16.65,149154,0
+TCBI.US,D,20080130,000000,16.4,17.05,16.31,16.58,111693,0
+TCBI.US,D,20080131,000000,16.12,17.5,15.96,17.43,322791,0
+TCBI.US,D,20080201,000000,17.53,17.8,17.37,17.51,308811,0
+TCBI.US,D,20080204,000000,17.45,17.45,16.88,16.97,125748,0
+TCBI.US,D,20080205,000000,16.66,17.09,16.59,16.64,153299,0
+TCBI.US,D,20080206,000000,16.81,17.18,16.54,16.72,121849,0
+TCBI.US,D,20080207,000000,16.59,17.43,16.59,16.93,112969,0
+TCBI.US,D,20080208,000000,16.86,17.24,16.71,16.79,134075,0
+TCBI.US,D,20080211,000000,16.83,17.07,16.06,16.38,132965,0
+TCBI.US,D,20080212,000000,16.5,17.19,16.5,16.71,108455,0
+TCBI.US,D,20080213,000000,16.85,17.39,16.6,16.97,89766,0
+TCBI.US,D,20080214,000000,16.99,17.12,16.15,16.38,123515,0
+TCBI.US,D,20080215,000000,16.24,16.6,15.96,16.19,153933,0
+TCBI.US,D,20080219,000000,16.43,16.96,16.31,16.47,123025,0
+TCBI.US,D,20080220,000000,16.47,17.4,16.47,17.1,266943,0
+TCBI.US,D,20080221,000000,17.14,17.54,16.45,16.47,179006,0
+TCBI.US,D,20080222,000000,16.5,16.9,15.96,16.54,130784,0
+TCBI.US,D,20080225,000000,16.51,17.12,15.96,16.67,94433,0
+TCBI.US,D,20080226,000000,16.52,16.88,16.49,16.52,75297,0
+TCBI.US,D,20080227,000000,16.33,16.69,16.02,16.18,106257,0
+TCBI.US,D,20080228,000000,16.08,16.08,15.63,15.64,156480,0
+TCBI.US,D,20080229,000000,15.59,15.64,14.92,14.96,256834,0
+TCBI.US,D,20080303,000000,14.94,15.64,14.88,15.23,251857,0
+TCBI.US,D,20080304,000000,15.05,15.7,14.75,15.53,431575,0
+TCBI.US,D,20080305,000000,15.59,15.59,14.85,14.89,160605,0
+TCBI.US,D,20080306,000000,14.83,14.98,14.5,14.5,86427,0
+TCBI.US,D,20080307,000000,14.51,15.06,14.5,14.72,102076,0
+TCBI.US,D,20080310,000000,14.8,14.8,14.4,14.56,263028,0
+TCBI.US,D,20080311,000000,14.99,16.03,14.76,16.03,250194,0
+TCBI.US,D,20080312,000000,15.97,16.44,15.75,15.75,208574,0
+TCBI.US,D,20080313,000000,15.54,16.7,15.49,16.17,216292,0
+TCBI.US,D,20080314,000000,16.24,16.34,15.25,15.74,153600,0
+TCBI.US,D,20080317,000000,15.26,16.03,15.26,15.87,168984,0
+TCBI.US,D,20080318,000000,16.18,16.49,15.55,16.25,258833,0
+TCBI.US,D,20080319,000000,16.4,16.86,16.1,16.2,208940,0
+TCBI.US,D,20080320,000000,16.42,17.37,15.9,17.25,644538,0
+TCBI.US,D,20080324,000000,17.32,17.97,17.13,17.82,299587,0
+TCBI.US,D,20080325,000000,17.73,17.8,17.14,17.42,204515,0
+TCBI.US,D,20080326,000000,17.3,17.39,16.85,17.01,152433,0
+TCBI.US,D,20080327,000000,17.09,17.49,16.75,17.15,248787,0
+TCBI.US,D,20080328,000000,17.14,17.19,16.67,16.8,328259,0
+TCBI.US,D,20080331,000000,16.77,17.25,16.77,16.88,154000,0
+TCBI.US,D,20080401,000000,17.19,17.66,17.19,17.63,165844,0
+TCBI.US,D,20080402,000000,17.49,17.96,17.07,17.68,216896,0
+TCBI.US,D,20080403,000000,17.46,17.5,17.14,17.23,108140,0
+TCBI.US,D,20080404,000000,17.21,17.27,16.73,16.79,108376,0
+TCBI.US,D,20080407,000000,16.94,17.16,16.77,17.05,84418,0
+TCBI.US,D,20080408,000000,16.86,17.22,16.47,16.7,126580,0
+TCBI.US,D,20080409,000000,16.69,16.85,16.05,16.22,132977,0
+TCBI.US,D,20080410,000000,16.15,16.67,15.87,16.36,185562,0
+TCBI.US,D,20080411,000000,16.14,16.55,15.85,15.98,158265,0
+TCBI.US,D,20080414,000000,15.94,16.2,15.57,15.65,263912,0
+TCBI.US,D,20080415,000000,15.72,16.22,15.7,15.9,281565,0
+TCBI.US,D,20080416,000000,16.22,16.6,15.79,15.88,405824,0
+TCBI.US,D,20080417,000000,16.39,18.18,16.19,17.6,993905,0
+TCBI.US,D,20080418,000000,17.91,18.17,17.81,17.88,422332,0
+TCBI.US,D,20080421,000000,17.76,18.23,17.29,17.39,233001,0
+TCBI.US,D,20080422,000000,17.27,17.46,16.95,17,387054,0
+TCBI.US,D,20080423,000000,17.08,17.26,16.87,17.12,207150,0
+TCBI.US,D,20080424,000000,17.19,18.1,16.91,17.94,217406,0
+TCBI.US,D,20080425,000000,18.02,18.63,17.7,18.53,329248,0
+TCBI.US,D,20080428,000000,18.47,18.76,18.2,18.75,200393,0
+TCBI.US,D,20080429,000000,18.74,18.87,17.97,18.6,295356,0
+TCBI.US,D,20080430,000000,18.62,19.12,18.42,18.45,275491,0
+TCBI.US,D,20080501,000000,18.4,19.45,18.4,19.26,475121,0
+TCBI.US,D,20080502,000000,19.41,19.5,18.9,19.02,301123,0
+TCBI.US,D,20080505,000000,18.93,19.11,18.7,19.07,291813,0
+TCBI.US,D,20080506,000000,18.9,18.98,18.47,18.86,157722,0
+TCBI.US,D,20080507,000000,18.91,19.03,18.19,18.22,87146,0
+TCBI.US,D,20080508,000000,18.33,18.33,17.84,18.06,83923,0
+TCBI.US,D,20080509,000000,17.83,17.94,17.48,17.65,133526,0
+TCBI.US,D,20080512,000000,17.71,18.17,17.71,18.11,116168,0
+TCBI.US,D,20080513,000000,18.17,18.68,18.08,18.34,186605,0
+TCBI.US,D,20080514,000000,18.41,18.66,18.36,18.61,238132,0
+TCBI.US,D,20080515,000000,18.58,18.71,18.44,18.68,170678,0
+TCBI.US,D,20080516,000000,18.77,18.77,18.39,18.62,228526,0
+TCBI.US,D,20080519,000000,18.68,18.89,18.54,18.67,238104,0
+TCBI.US,D,20080520,000000,18.55,18.55,18.13,18.3,147045,0
+TCBI.US,D,20080521,000000,18.31,18.63,18.21,18.24,120349,0
+TCBI.US,D,20080522,000000,18.3,18.55,18.21,18.5,190959,0
+TCBI.US,D,20080523,000000,18.37,18.37,17.91,18.23,73566,0
+TCBI.US,D,20080527,000000,18.28,18.44,18.07,18.32,83445,0
+TCBI.US,D,20080528,000000,18.44,18.81,17.95,18.25,134514,0
+TCBI.US,D,20080529,000000,17.96,18.8,17.96,18.49,115739,0
+TCBI.US,D,20080530,000000,18.54,18.54,18.02,18.12,252394,0
+TCBI.US,D,20080602,000000,18.06,18.25,17.48,17.79,108774,0
+TCBI.US,D,20080603,000000,17.83,17.93,17.37,17.66,189654,0
+TCBI.US,D,20080604,000000,17.57,18,17.57,17.84,198458,0
+TCBI.US,D,20080605,000000,17.82,18.36,17.82,18.27,110245,0
+TCBI.US,D,20080606,000000,18.11,18.11,17.57,17.62,365078,0
+TCBI.US,D,20080609,000000,17.69,17.8,17.22,17.33,227871,0
+TCBI.US,D,20080610,000000,17.17,17.18,16.56,16.62,557538,0
+TCBI.US,D,20080611,000000,16.54,16.6,16.07,16.39,207641,0
+TCBI.US,D,20080612,000000,16.55,16.92,16.5,16.67,171483,0
+TCBI.US,D,20080613,000000,16.84,16.94,15.98,16.32,269487,0
+TCBI.US,D,20080616,000000,16.25,16.83,16.25,16.7,116707,0
+TCBI.US,D,20080617,000000,16.75,16.75,16.14,16.42,152527,0
+TCBI.US,D,20080618,000000,16.32,16.99,15.82,16.08,269300,0
+TCBI.US,D,20080619,000000,16.07,16.5,15.8,16.28,213300,0
+TCBI.US,D,20080620,000000,16.23,16.79,15.92,16.3,317884,0
+TCBI.US,D,20080623,000000,16.42,16.79,15.61,15.63,226592,0
+TCBI.US,D,20080624,000000,15.92,16.49,15.33,16.27,294773,0
+TCBI.US,D,20080625,000000,16.25,17.01,16.2,16.86,341212,0
+TCBI.US,D,20080626,000000,16.62,16.69,16.29,16.53,149022,0
+TCBI.US,D,20080627,000000,16.61,16.61,15.95,16.25,546357,0
+TCBI.US,D,20080630,000000,16.17,16.54,15.66,16,199759,0
+TCBI.US,D,20080701,000000,15.72,16.54,15.26,16.54,205399,0
+TCBI.US,D,20080702,000000,16.54,16.71,16.35,16.41,237759,0
+TCBI.US,D,20080703,000000,16.5,16.54,15.93,15.95,51250,0
+TCBI.US,D,20080707,000000,16.01,16.02,14.88,15.03,212365,0
+TCBI.US,D,20080708,000000,15.08,15.57,14.79,15.55,394204,0
+TCBI.US,D,20080709,000000,15.59,15.75,15.12,15.12,202570,0
+TCBI.US,D,20080710,000000,15.07,15.71,15.04,15.38,112405,0
+TCBI.US,D,20080711,000000,15.06,15.61,15.06,15.49,153372,0
+TCBI.US,D,20080714,000000,15.66,15.66,14,14.17,312684,0
+TCBI.US,D,20080715,000000,13.98,14.64,13.51,13.6,590042,0
+TCBI.US,D,20080716,000000,14.26,15.99,13.55,15.98,426451,0
+TCBI.US,D,20080717,000000,13.71,16,13.71,15.44,1518635,0
+TCBI.US,D,20080718,000000,15.43,15.63,14.98,15.3,470555,0
+TCBI.US,D,20080721,000000,15.39,15.64,15.14,15.26,285049,0
+TCBI.US,D,20080722,000000,14.61,15.98,14.61,15.49,526650,0
+TCBI.US,D,20080723,000000,15.53,17.2,15.53,16.91,512885,0
+TCBI.US,D,20080724,000000,17,17.05,16.18,16.36,166959,0
+TCBI.US,D,20080725,000000,16.5,16.95,16.13,16.61,162864,0
+TCBI.US,D,20080728,000000,16.5,16.65,15.53,15.73,197902,0
+TCBI.US,D,20080729,000000,15.83,16.53,15.55,16.53,208330,0
+TCBI.US,D,20080730,000000,16.65,17.02,16.2,16.48,141170,0
+TCBI.US,D,20080731,000000,16.19,16.73,16.08,16.15,212187,0
+TCBI.US,D,20080801,000000,16.2,16.72,15.85,16.6,232734,0
+TCBI.US,D,20080804,000000,16.66,16.68,15.81,16.43,177534,0
+TCBI.US,D,20080805,000000,16.66,16.76,15.82,16.71,340687,0
+TCBI.US,D,20080806,000000,16.73,16.73,16.36,16.47,183684,0
+TCBI.US,D,20080807,000000,16.21,16.63,15.95,16.01,208223,0
+TCBI.US,D,20080808,000000,16.09,17.13,16.09,16.78,170227,0
+TCBI.US,D,20080811,000000,16.79,18.02,16.54,17.65,191215,0
+TCBI.US,D,20080812,000000,17.31,17.7,17.05,17.28,123279,0
+TCBI.US,D,20080813,000000,17.18,17.27,16.63,16.94,254437,0
+TCBI.US,D,20080814,000000,16.8,17.81,16.8,16.95,153023,0
+TCBI.US,D,20080815,000000,17.19,17.68,16.6,17.19,153258,0
+TCBI.US,D,20080818,000000,17.17,17.17,16.55,16.73,140180,0
+TCBI.US,D,20080819,000000,16.55,16.74,16.33,16.55,188935,0
+TCBI.US,D,20080820,000000,16.61,17.12,16.32,16.51,126379,0
+TCBI.US,D,20080821,000000,16.24,16.69,16.24,16.39,65074,0
+TCBI.US,D,20080822,000000,16.64,17.17,16.46,16.83,84138,0
+TCBI.US,D,20080825,000000,16.69,16.69,16.01,16.12,102634,0
+TCBI.US,D,20080826,000000,16.08,16.32,15.47,15.6,327995,0
+TCBI.US,D,20080827,000000,15.51,15.8,15.37,15.66,298295,0
+TCBI.US,D,20080828,000000,15.69,15.83,15.5,15.73,275306,0
+TCBI.US,D,20080829,000000,15.59,15.68,15.44,15.61,187835,0
+TCBI.US,D,20080902,000000,16,16.46,15.76,16.02,161477,0
+TCBI.US,D,20080903,000000,16.02,16.38,16.02,16.19,241232,0
+TCBI.US,D,20080904,000000,15.99,16.41,15.67,15.83,107177,0
+TCBI.US,D,20080905,000000,15.68,16.29,15.68,15.93,171881,0
+TCBI.US,D,20080908,000000,16.43,16.83,15.96,16.54,630234,0
+TCBI.US,D,20080909,000000,16.83,17.9,16.78,17.5,764910,0
+TCBI.US,D,20080910,000000,17.85,18.25,17.38,17.79,437007,0
+TCBI.US,D,20080911,000000,17.17,18.3,17.17,17.99,389405,0
+TCBI.US,D,20080912,000000,17.69,19.11,17.57,19.07,565519,0
+TCBI.US,D,20080915,000000,18.61,18.94,17.78,18.3,783843,0
+TCBI.US,D,20080916,000000,17.75,20.07,17.75,19.49,548310,0
+TCBI.US,D,20080917,000000,19.03,19.98,18.16,18.89,337594,0
+TCBI.US,D,20080918,000000,18.99,20.92,18.02,20.36,906722,0
+TCBI.US,D,20080919,000000,23.5,29.85,19.97,21.85,1865353,0
+TCBI.US,D,20080922,000000,21,21.79,19.9,20.5,224284,0
+TCBI.US,D,20080923,000000,20.29,20.48,18.99,19.79,261522,0
+TCBI.US,D,20080924,000000,19.99,20,19.14,19.66,110119,0
+TCBI.US,D,20080925,000000,19.38,20.25,19.29,19.79,129472,0
+TCBI.US,D,20080926,000000,19.01,20.37,18.49,19.82,289290,0
+TCBI.US,D,20080929,000000,19.83,20.75,17.98,18.34,167468,0
+TCBI.US,D,20080930,000000,19.44,20.9,17.52,20.76,502564,0
+TCBI.US,D,20081001,000000,20.25,22,19.86,21.28,201219,0
+TCBI.US,D,20081002,000000,21.16,22,20.7,21.13,215375,0
+TCBI.US,D,20081003,000000,21.66,22,20.71,21.86,231220,0
+TCBI.US,D,20081006,000000,21.12,21.29,19.59,20.93,263167,0
+TCBI.US,D,20081007,000000,20.92,21.6,18.06,18.19,157053,0
+TCBI.US,D,20081008,000000,17.95,18.84,17.7,18.19,285167,0
+TCBI.US,D,20081009,000000,17.99,18.25,16.6,16.67,509190,0
+TCBI.US,D,20081010,000000,16.02,19.72,14,18.97,621571,0
+TCBI.US,D,20081013,000000,19.75,20.01,18.22,19.28,261972,0
+TCBI.US,D,20081014,000000,19.91,20.03,18.6,19.09,237603,0
+TCBI.US,D,20081015,000000,18.42,20.2,17.97,18.26,258415,0
+TCBI.US,D,20081016,000000,18.5,20,18.15,20,490038,0
+TCBI.US,D,20081017,000000,19.22,19.97,18.46,18.62,217503,0
+TCBI.US,D,20081020,000000,18.89,19.54,18.41,19.38,169573,0
+TCBI.US,D,20081021,000000,18.77,19.5,18.46,18.83,242641,0
+TCBI.US,D,20081022,000000,18.45,18.84,17.23,17.59,273757,0
+TCBI.US,D,20081023,000000,16.8,17.49,16.37,16.95,337116,0
+TCBI.US,D,20081024,000000,16.36,17.37,16.13,16.64,284251,0
+TCBI.US,D,20081027,000000,16.45,17.26,16.04,16.14,240986,0
+TCBI.US,D,20081028,000000,16.68,17.29,15.79,17,250965,0
+TCBI.US,D,20081029,000000,16.9,17.44,16.03,16.5,237545,0
+TCBI.US,D,20081030,000000,16.11,17.42,15.87,17.28,124480,0
+TCBI.US,D,20081031,000000,17.03,18.1,16.4,17.85,263895,0
+TCBI.US,D,20081103,000000,17.63,18.33,17.26,18.17,202639,0
+TCBI.US,D,20081104,000000,18.5,18.6,17.93,18.34,365555,0
+TCBI.US,D,20081105,000000,17.95,18.94,16.96,17.16,281918,0
+TCBI.US,D,20081106,000000,16.94,17.46,16.39,16.63,233628,0
+TCBI.US,D,20081107,000000,16.8,16.85,16.08,16.54,134369,0
+TCBI.US,D,20081110,000000,16.85,16.93,16.01,16.28,135464,0
+TCBI.US,D,20081111,000000,15.67,16.95,15.67,16.3,169982,0
+TCBI.US,D,20081112,000000,15.95,16.25,15.09,15.09,321243,0
+TCBI.US,D,20081113,000000,15.22,15.87,14.29,15.53,336040,0
+TCBI.US,D,20081114,000000,15.26,15.87,15.11,15.13,315466,0
+TCBI.US,D,20081117,000000,15.13,15.64,15,15.11,149757,0
+TCBI.US,D,20081118,000000,15.24,15.78,14.55,15.24,127733,0
+TCBI.US,D,20081119,000000,15.04,15.54,14.39,14.43,167565,0
+TCBI.US,D,20081120,000000,14.4,14.9,13.68,13.75,377628,0
+TCBI.US,D,20081121,000000,13.85,14.37,12.63,14.11,382899,0
+TCBI.US,D,20081124,000000,14.06,15.15,13.51,14.84,177183,0
+TCBI.US,D,20081125,000000,15,15.19,14.64,15.11,197288,0
+TCBI.US,D,20081126,000000,14.71,15.69,14.66,15.63,209036,0
+TCBI.US,D,20081128,000000,15.34,16.05,15.34,16.05,66722,0
+TCBI.US,D,20081201,000000,15.61,16.09,14.15,14.17,536933,0
+TCBI.US,D,20081202,000000,14.52,15,14.1,14.93,206122,0
+TCBI.US,D,20081203,000000,14.5,15.64,14.14,14.95,315353,0
+TCBI.US,D,20081204,000000,14.66,15.45,14.2,14.49,253427,0
+TCBI.US,D,20081205,000000,14.3,14.65,14,14.5,431022,0
+TCBI.US,D,20081208,000000,14.82,15.29,14.45,14.83,325945,0
+TCBI.US,D,20081209,000000,14.64,15.12,14.22,14.3,182380,0
+TCBI.US,D,20081210,000000,14.54,14.84,13.93,14.54,140221,0
+TCBI.US,D,20081211,000000,14.33,14.58,13.18,13.48,244076,0
+TCBI.US,D,20081212,000000,13.16,14.25,13.16,14,228891,0
+TCBI.US,D,20081215,000000,14.06,14.11,13.11,13.42,98355,0
+TCBI.US,D,20081216,000000,13.72,14.29,13.34,14,367779,0
+TCBI.US,D,20081217,000000,13.77,14.03,13.7,13.9,181726,0
+TCBI.US,D,20081218,000000,13.9,14.15,13.48,13.63,113678,0
+TCBI.US,D,20081219,000000,14.07,14.49,13.46,13.58,308990,0
+TCBI.US,D,20081222,000000,13.6,13.85,13,13.43,106497,0
+TCBI.US,D,20081223,000000,13.55,13.74,12.92,13,166388,0
+TCBI.US,D,20081224,000000,13.01,13.15,12.83,12.96,64331,0
+TCBI.US,D,20081226,000000,13.05,13.06,12.76,12.96,91291,0
+TCBI.US,D,20081229,000000,13,13.12,12.56,12.81,102366,0
+TCBI.US,D,20081230,000000,12.9,13.31,12.72,13.01,124465,0
+TCBI.US,D,20081231,000000,13.09,13.49,12.75,13.36,268348,0
+TCBI.US,D,20090102,000000,13.4,13.63,12.95,12.95,163146,0
+TCBI.US,D,20090105,000000,12.97,12.97,12.36,12.49,159506,0
+TCBI.US,D,20090106,000000,12.65,12.7,12.14,12.25,309614,0
+TCBI.US,D,20090107,000000,12.1,12.48,12.01,12.34,600563,0
+TCBI.US,D,20090108,000000,12.3,12.93,12.26,12.59,334763,0
+TCBI.US,D,20090109,000000,12.52,12.56,11.94,12.01,226599,0
+TCBI.US,D,20090112,000000,11.95,12.5,11.8,11.84,285287,0
+TCBI.US,D,20090113,000000,11.84,12.12,11.76,12.01,133549,0
+TCBI.US,D,20090114,000000,11.85,12.1,10.26,11.46,398736,0
+TCBI.US,D,20090115,000000,11.42,11.82,10.87,11.27,372526,0
+TCBI.US,D,20090116,000000,11.33,11.51,10.55,11.11,168338,0
+TCBI.US,D,20090120,000000,10.9,10.92,9.87,9.91,302291,0
+TCBI.US,D,20090121,000000,10.01,10.84,9.7,10.81,182878,0
+TCBI.US,D,20090122,000000,10.57,10.6,9.79,10.26,182677,0
+TCBI.US,D,20090123,000000,9.97,10.68,9.89,10.57,218522,0
+TCBI.US,D,20090126,000000,10.53,10.98,10.36,10.46,108897,0
+TCBI.US,D,20090127,000000,10.46,10.99,10.37,10.87,157979,0
+TCBI.US,D,20090128,000000,11.08,12.21,11.08,11.91,165676,0
+TCBI.US,D,20090129,000000,11.72,12.89,10.54,11.52,325740,0
+TCBI.US,D,20090130,000000,11.69,12.14,11.2,11.29,229453,0
+TCBI.US,D,20090202,000000,11.11,11.47,11.11,11.37,184476,0
+TCBI.US,D,20090203,000000,11.43,11.51,10.77,10.96,138187,0
+TCBI.US,D,20090204,000000,10.91,11.36,10.73,10.96,194307,0
+TCBI.US,D,20090205,000000,10.92,11.68,10.76,11.35,189964,0
+TCBI.US,D,20090206,000000,11.37,12.47,11.07,12.25,234513,0
+TCBI.US,D,20090209,000000,12.17,12.45,11.91,12.2,100915,0
+TCBI.US,D,20090210,000000,12.15,12.45,11.12,11.14,232606,0
+TCBI.US,D,20090211,000000,11.16,11.74,10.97,11.32,233502,0
+TCBI.US,D,20090212,000000,11.2,11.35,10.69,11.32,219169,0
+TCBI.US,D,20090213,000000,11.3,11.49,10.9,10.95,162658,0
+TCBI.US,D,20090217,000000,10.5,10.87,10.36,10.4,195286,0
+TCBI.US,D,20090218,000000,10.61,10.65,10.02,10.19,157925,0
+TCBI.US,D,20090219,000000,10.28,10.63,9.82,9.85,104944,0
+TCBI.US,D,20090220,000000,9.74,9.78,9.13,9.64,237729,0
+TCBI.US,D,20090223,000000,9.69,9.9,9.25,9.29,118327,0
+TCBI.US,D,20090224,000000,9.34,10.19,9.1,10.05,210862,0
+TCBI.US,D,20090225,000000,10,10.18,9.35,9.89,255379,0
+TCBI.US,D,20090226,000000,10.01,10.61,10.01,10.1,244995,0
+TCBI.US,D,20090227,000000,9.96,10.15,9.74,9.74,193066,0
+TCBI.US,D,20090302,000000,9.6,9.79,9.01,9.18,157048,0
+TCBI.US,D,20090303,000000,9.28,9.43,8.72,8.75,110577,0
+TCBI.US,D,20090304,000000,8.9,8.96,8.13,8.32,220232,0
+TCBI.US,D,20090305,000000,8.13,8.26,7.2,7.2,250030,0
+TCBI.US,D,20090306,000000,7.24,7.61,6.55,6.94,413307,0
+TCBI.US,D,20090309,000000,6.89,7.04,6.66,6.75,205355,0
+TCBI.US,D,20090310,000000,6.89,7.5,6.89,7.43,447029,0
+TCBI.US,D,20090311,000000,7.5,7.84,7.25,7.46,229704,0
+TCBI.US,D,20090312,000000,7.4,8.72,7.29,8.66,275927,0
+TCBI.US,D,20090313,000000,8.69,8.85,8.22,8.6,172961,0
+TCBI.US,D,20090316,000000,8.65,9.2,8.54,8.82,237904,0
+TCBI.US,D,20090317,000000,8.89,9.47,8.89,9.47,159933,0
+TCBI.US,D,20090318,000000,9.4,10.37,9.22,10.12,288989,0
+TCBI.US,D,20090319,000000,10.22,10.44,10.15,10.31,667412,0
+TCBI.US,D,20090320,000000,10.49,10.49,10.09,10.22,284380,0
+TCBI.US,D,20090323,000000,10.36,11.36,10.36,11.36,250715,0
+TCBI.US,D,20090324,000000,11.16,11.36,10.71,10.71,125615,0
+TCBI.US,D,20090325,000000,10.83,11.65,10.65,11.64,572941,0
+TCBI.US,D,20090326,000000,11.74,12,11.31,12,169372,0
+TCBI.US,D,20090327,000000,11.99,12.2,11.63,11.7,206377,0
+TCBI.US,D,20090330,000000,11.33,11.52,10.94,10.95,206298,0
+TCBI.US,D,20090331,000000,11.14,11.85,11.02,11.26,193946,0
+TCBI.US,D,20090401,000000,11.09,11.8,10.93,11.56,78425,0
+TCBI.US,D,20090402,000000,11.86,12.2,11.77,12.08,259462,0
+TCBI.US,D,20090403,000000,11.96,12.56,11.84,12.54,130353,0
+TCBI.US,D,20090406,000000,12.34,12.6,11.88,12.09,137949,0
+TCBI.US,D,20090407,000000,11.89,12.17,11.41,11.42,92055,0
+TCBI.US,D,20090408,000000,11.47,11.68,11,11.23,169812,0
+TCBI.US,D,20090409,000000,11.44,12.25,11.44,12.15,189073,0
+TCBI.US,D,20090413,000000,11.97,12.66,11.74,12.6,106857,0
+TCBI.US,D,20090414,000000,12.36,12.59,11.07,11.11,177763,0
+TCBI.US,D,20090415,000000,11.05,11.26,10.7,11.19,151624,0
+TCBI.US,D,20090416,000000,11.16,11.61,10.97,11.44,187372,0
+TCBI.US,D,20090417,000000,11.48,11.95,11.15,11.83,197154,0
+TCBI.US,D,20090420,000000,11.58,11.58,10.15,10.19,117134,0
+TCBI.US,D,20090421,000000,10.12,11,9.87,10.97,166749,0
+TCBI.US,D,20090422,000000,10.77,11.25,10.31,10.63,260659,0
+TCBI.US,D,20090423,000000,10.85,12.74,10.85,12.52,1211492,0
+TCBI.US,D,20090424,000000,12.5,13.4,12.2,13.2,613939,0
+TCBI.US,D,20090427,000000,12.98,13.44,12.72,13.36,372574,0
+TCBI.US,D,20090428,000000,13.16,13.81,12.87,13.49,234986,0
+TCBI.US,D,20090429,000000,13.73,14.36,13.36,14.14,243662,0
+TCBI.US,D,20090430,000000,14.3,14.3,13.75,14,333745,0
+TCBI.US,D,20090501,000000,14.01,14.17,13.71,13.98,219011,0
+TCBI.US,D,20090504,000000,14.15,15,14.07,14.98,294799,0
+TCBI.US,D,20090505,000000,14.12,14.75,13.95,14.19,1627074,0
+TCBI.US,D,20090506,000000,14.39,14.49,13.94,14.2,746486,0
+TCBI.US,D,20090507,000000,14.45,14.52,14.03,14.2,544542,0
+TCBI.US,D,20090508,000000,14.75,16,14.43,15.5,610749,0
+TCBI.US,D,20090511,000000,15.42,15.56,14.92,15.36,387411,0
+TCBI.US,D,20090512,000000,15.38,15.67,14.3,14.64,227794,0
+TCBI.US,D,20090513,000000,14.5,14.53,13.68,13.72,197188,0
+TCBI.US,D,20090514,000000,13.74,14.27,13.47,14.08,167214,0
+TCBI.US,D,20090515,000000,14.02,14.26,13.68,14.02,130652,0
+TCBI.US,D,20090518,000000,14.5,15.04,14.4,14.95,234301,0
+TCBI.US,D,20090519,000000,14.76,15.05,14.14,14.17,210394,0
+TCBI.US,D,20090520,000000,14.27,14.54,13.77,13.83,159662,0
+TCBI.US,D,20090521,000000,13.66,14.14,13.62,14.07,276112,0
+TCBI.US,D,20090522,000000,14.12,14.41,13.5,13.52,231968,0
+TCBI.US,D,20090526,000000,13.5,14.59,13.5,14.57,165901,0
+TCBI.US,D,20090527,000000,14.54,14.7,13.88,14.15,390094,0
+TCBI.US,D,20090528,000000,14.2,14.78,14.03,14.7,393627,0
+TCBI.US,D,20090529,000000,14.79,15.43,14.71,15.35,781213,0
+TCBI.US,D,20090601,000000,15.5,16.24,15.3,16,531727,0
+TCBI.US,D,20090602,000000,15.87,15.87,15.25,15.37,260242,0
+TCBI.US,D,20090603,000000,15.28,15.43,15.09,15.25,193216,0
+TCBI.US,D,20090604,000000,15.39,15.42,15.13,15.25,573467,0
+TCBI.US,D,20090605,000000,15.44,15.53,15.14,15.26,220668,0
+TCBI.US,D,20090608,000000,15.25,15.3,14.93,14.98,117791,0
+TCBI.US,D,20090609,000000,15.11,15.28,14.89,15.09,160806,0
+TCBI.US,D,20090610,000000,15.18,15.18,14.51,14.74,141759,0
+TCBI.US,D,20090611,000000,14.8,15.02,14.64,14.87,228058,0
+TCBI.US,D,20090612,000000,14.77,15,14.55,14.9,96948,0
+TCBI.US,D,20090615,000000,14.73,14.85,14.33,14.48,112597,0
+TCBI.US,D,20090616,000000,14.67,14.91,14.46,14.62,126239,0
+TCBI.US,D,20090617,000000,14.58,14.84,14.2,14.43,89281,0
+TCBI.US,D,20090618,000000,14.39,14.86,14.3,14.68,94004,0
+TCBI.US,D,20090619,000000,14.94,15.14,14.57,15.1,466219,0
+TCBI.US,D,20090622,000000,15.42,15.62,15,15.15,372312,0
+TCBI.US,D,20090623,000000,15.46,15.49,14.65,14.72,139354,0
+TCBI.US,D,20090624,000000,14.81,14.85,14.44,14.52,146017,0
+TCBI.US,D,20090625,000000,14.45,14.93,14.07,14.9,124652,0
+TCBI.US,D,20090626,000000,15,15.56,14.72,15.55,1365815,0
+TCBI.US,D,20090629,000000,15.45,15.72,15.16,15.5,139063,0
+TCBI.US,D,20090630,000000,15.67,15.85,15.46,15.47,167659,0
+TCBI.US,D,20090701,000000,16.06,16.92,15.6,15.91,251114,0
+TCBI.US,D,20090702,000000,15.6,16.02,14.75,14.88,237302,0
+TCBI.US,D,20090706,000000,14.87,15.24,14.8,14.84,133592,0
+TCBI.US,D,20090707,000000,14.8,14.91,14.4,14.43,161431,0
+TCBI.US,D,20090708,000000,14.54,15.02,14.25,14.59,208905,0
+TCBI.US,D,20090709,000000,14.74,15.74,14.7,15.06,272666,0
+TCBI.US,D,20090710,000000,15.01,15.33,14.76,14.84,102277,0
+TCBI.US,D,20090713,000000,15.05,15.3,14.73,15.23,146694,0
+TCBI.US,D,20090714,000000,15.16,15.5,15.03,15.24,111644,0
+TCBI.US,D,20090715,000000,15.47,15.96,15.38,15.86,182108,0
+TCBI.US,D,20090716,000000,15.81,15.81,15.3,15.69,110045,0
+TCBI.US,D,20090717,000000,15.73,16,15.33,15.42,161905,0
+TCBI.US,D,20090720,000000,15.55,15.59,15.18,15.47,78884,0
+TCBI.US,D,20090721,000000,15.6,15.6,14.66,14.87,180560,0
+TCBI.US,D,20090722,000000,14.75,15.48,14.75,15.18,107009,0
+TCBI.US,D,20090723,000000,15.63,16.55,15.63,16.1,502834,0
+TCBI.US,D,20090724,000000,16.04,16.06,15.48,15.99,336277,0
+TCBI.US,D,20090727,000000,16.04,16.27,15.77,15.84,191662,0
+TCBI.US,D,20090728,000000,15.84,16.34,15.84,16.2,211193,0
+TCBI.US,D,20090729,000000,16.11,16.37,16,16.32,223003,0
+TCBI.US,D,20090730,000000,16.49,16.8,16.18,16.46,635395,0
+TCBI.US,D,20090731,000000,16.43,16.86,16.43,16.61,256001,0
+TCBI.US,D,20090803,000000,16.77,16.77,16.35,16.73,303153,0
+TCBI.US,D,20090804,000000,16.63,17.35,16.63,16.9,239531,0
+TCBI.US,D,20090805,000000,16.86,16.94,16.56,16.77,241474,0
+TCBI.US,D,20090806,000000,16.9,17.43,16.49,17.27,348676,0
+TCBI.US,D,20090807,000000,17.49,18.3,16.5,17.76,279401,0
+TCBI.US,D,20090810,000000,17.59,18.08,17.5,17.78,83593,0
+TCBI.US,D,20090811,000000,17.73,17.77,17.15,17.49,174060,0
+TCBI.US,D,20090812,000000,17.46,18.25,17.46,17.98,214139,0
+TCBI.US,D,20090813,000000,18.14,18.14,17.38,17.56,51923,0
+TCBI.US,D,20090814,000000,17.48,17.59,16.78,16.98,242631,0
+TCBI.US,D,20090817,000000,16.61,17.4,16.46,16.46,121723,0
+TCBI.US,D,20090818,000000,17.27,17.27,16.46,16.67,113288,0
+TCBI.US,D,20090819,000000,16.51,16.93,16.45,16.63,146279,0
+TCBI.US,D,20090820,000000,16.64,16.84,16.58,16.62,114233,0
+TCBI.US,D,20090821,000000,16.87,17.09,16.69,16.97,355586,0
+TCBI.US,D,20090824,000000,17.06,17.15,16.64,16.76,197730,0
+TCBI.US,D,20090825,000000,16.83,17.08,16.66,16.68,90044,0
+TCBI.US,D,20090826,000000,16.69,16.99,16.61,16.85,126545,0
+TCBI.US,D,20090827,000000,16.76,17.03,16.55,16.93,78276,0
+TCBI.US,D,20090828,000000,17.11,17.11,16.62,16.71,115367,0
+TCBI.US,D,20090831,000000,16.56,16.67,16.36,16.55,139291,0
+TCBI.US,D,20090901,000000,16.45,16.92,15.88,15.93,115597,0
+TCBI.US,D,20090902,000000,15.88,16.15,15.41,15.48,161856,0
+TCBI.US,D,20090903,000000,15.45,15.65,15.24,15.64,109183,0
+TCBI.US,D,20090904,000000,15.4,16.07,15.38,15.9,190074,0
+TCBI.US,D,20090908,000000,16.01,16.35,15.88,16.17,190171,0
+TCBI.US,D,20090909,000000,16.21,16.37,15.92,16.12,146913,0
+TCBI.US,D,20090910,000000,16.06,16.33,15.79,16.18,155788,0
+TCBI.US,D,20090911,000000,16.36,16.36,15.73,16.05,103672,0
+TCBI.US,D,20090914,000000,15.96,16.09,15.94,15.99,93714,0
+TCBI.US,D,20090915,000000,15.95,16.14,15.73,15.96,192947,0
+TCBI.US,D,20090916,000000,16.06,16.84,16,16.84,101135,0
+TCBI.US,D,20090917,000000,16.85,16.94,16.31,16.77,164477,0
+TCBI.US,D,20090918,000000,16.83,16.91,16.58,16.89,162855,0
+TCBI.US,D,20090921,000000,16.64,16.9,16.33,16.83,109711,0
+TCBI.US,D,20090922,000000,17.01,17.01,16.73,16.94,122981,0
+TCBI.US,D,20090923,000000,16.92,17.12,16.77,16.77,179159,0
+TCBI.US,D,20090924,000000,16.89,16.98,16.34,16.5,119449,0
+TCBI.US,D,20090925,000000,16.4,16.75,16.3,16.42,99180,0
+TCBI.US,D,20090928,000000,16.48,17.1,16.46,17.06,217758,0
+TCBI.US,D,20090929,000000,17.01,17.18,16.59,16.96,152733,0
+TCBI.US,D,20090930,000000,16.98,16.99,16.4,16.84,129801,0
+TCBI.US,D,20091001,000000,16.81,16.81,16.14,16.32,129883,0
+TCBI.US,D,20091002,000000,16.13,16.5,16.13,16.19,86675,0
+TCBI.US,D,20091005,000000,16.24,16.51,16.07,16.17,164983,0
+TCBI.US,D,20091006,000000,16.32,16.67,16.14,16.38,88803,0
+TCBI.US,D,20091007,000000,16.26,16.53,16.09,16.36,175803,0
+TCBI.US,D,20091008,000000,16.53,16.61,16.18,16.27,201999,0
+TCBI.US,D,20091009,000000,16.31,16.77,16.31,16.76,97316,0
+TCBI.US,D,20091012,000000,16.74,16.81,16.22,16.58,123024,0
+TCBI.US,D,20091013,000000,16.57,16.66,16.21,16.6,112722,0
+TCBI.US,D,20091014,000000,16.84,16.97,16.31,16.81,119878,0
+TCBI.US,D,20091015,000000,16.7,16.84,16.7,16.81,133984,0
+TCBI.US,D,20091016,000000,16.7,17.03,16.33,16.74,235677,0
+TCBI.US,D,20091019,000000,16.85,17,16.54,16.83,70868,0
+TCBI.US,D,20091020,000000,16.8,16.85,16.51,16.52,130829,0
+TCBI.US,D,20091021,000000,16.51,16.76,16.17,16.19,241461,0
+TCBI.US,D,20091022,000000,15.48,15.89,15.36,15.8,636542,0
+TCBI.US,D,20091023,000000,15.8,15.8,15.39,15.41,252433,0
+TCBI.US,D,20091026,000000,15.5,15.75,15.39,15.67,693139,0
+TCBI.US,D,20091027,000000,15.65,15.85,15.5,15.53,202096,0
+TCBI.US,D,20091028,000000,15.46,15.55,15,15.05,260916,0
+TCBI.US,D,20091029,000000,15.25,15.29,14.84,14.99,235413,0
+TCBI.US,D,20091030,000000,14.87,14.9,14.22,14.57,339931,0
+TCBI.US,D,20091102,000000,14.62,14.74,14.19,14.52,277278,0
+TCBI.US,D,20091103,000000,14.41,14.48,14.16,14.39,152026,0
+TCBI.US,D,20091104,000000,14.47,14.47,13.94,13.96,241580,0
+TCBI.US,D,20091105,000000,14.13,14.39,13.98,14.36,175358,0
+TCBI.US,D,20091106,000000,14.18,14.49,14.14,14.4,114462,0
+TCBI.US,D,20091109,000000,14.5,14.85,14.39,14.85,193762,0
+TCBI.US,D,20091110,000000,14.75,14.9,14.61,14.63,165475,0
+TCBI.US,D,20091111,000000,14.78,15,14.46,14.64,106917,0
+TCBI.US,D,20091112,000000,14.61,14.8,14.15,14.19,144747,0
+TCBI.US,D,20091113,000000,14.38,14.43,14.05,14.18,109964,0
+TCBI.US,D,20091116,000000,14.34,14.71,14.27,14.43,112850,0
+TCBI.US,D,20091117,000000,14.32,14.49,14.15,14.4,125394,0
+TCBI.US,D,20091118,000000,14.39,14.46,14.17,14.4,246490,0
+TCBI.US,D,20091119,000000,14.25,14.28,14.07,14.15,147293,0
+TCBI.US,D,20091120,000000,14.09,14.24,14.09,14.16,200625,0
+TCBI.US,D,20091123,000000,14.23,14.72,14.23,14.42,82545,0
+TCBI.US,D,20091124,000000,14.45,14.5,14.06,14.44,78033,0
+TCBI.US,D,20091125,000000,14.5,14.5,14.16,14.36,102877,0
+TCBI.US,D,20091127,000000,13.94,14.28,13.94,14.24,104173,0
+TCBI.US,D,20091130,000000,14.19,14.55,13.94,14.52,161817,0
+TCBI.US,D,20091201,000000,14.65,14.76,14.53,14.65,271086,0
+TCBI.US,D,20091202,000000,14.62,15.02,14.62,14.91,177530,0
+TCBI.US,D,20091203,000000,15.01,15.06,14.44,14.47,118153,0
+TCBI.US,D,20091204,000000,14.81,14.9,14.35,14.53,207722,0
+TCBI.US,D,20091207,000000,14.48,14.68,14.28,14.44,99618,0
+TCBI.US,D,20091208,000000,14.3,14.53,14.29,14.41,100891,0
+TCBI.US,D,20091209,000000,14.46,14.61,14.27,14.48,76246,0
+TCBI.US,D,20091210,000000,14.58,14.7,14.21,14.36,68978,0
+TCBI.US,D,20091211,000000,14.42,14.74,14.42,14.61,65725,0
+TCBI.US,D,20091214,000000,14.71,14.84,14.41,14.59,121380,0
+TCBI.US,D,20091215,000000,14.36,14.5,14.18,14.23,143986,0
+TCBI.US,D,20091216,000000,14.39,14.51,14.09,14.2,78384,0
+TCBI.US,D,20091217,000000,14.13,14.29,13.85,14.05,143737,0
+TCBI.US,D,20091218,000000,14.23,14.23,12.98,13,2870678,0
+TCBI.US,D,20091221,000000,13.19,13.99,13.19,13.69,621687,0
+TCBI.US,D,20091222,000000,13.69,14.56,13.69,14.32,540124,0
+TCBI.US,D,20091223,000000,14.38,14.71,14.08,14.16,153673,0
+TCBI.US,D,20091224,000000,14.24,14.34,14.13,14.22,26261,0
+TCBI.US,D,20091228,000000,14.32,14.44,13.62,14.24,82617,0
+TCBI.US,D,20091229,000000,14.24,14.48,14.14,14.23,80929,0
+TCBI.US,D,20091230,000000,14.12,14.33,13.8,14.15,104567,0
+TCBI.US,D,20091231,000000,14.13,14.3,13.9,13.96,119848,0
+TCBI.US,D,20100104,000000,14.2,14.36,14.12,14.26,85172,0
+TCBI.US,D,20100105,000000,14.28,14.42,13.87,13.87,277039,0
+TCBI.US,D,20100106,000000,13.85,13.91,13.6,13.65,377117,0
+TCBI.US,D,20100107,000000,13.6,13.75,13.47,13.68,309308,0
+TCBI.US,D,20100108,000000,13.66,14.1,13.66,14.04,442718,0
+TCBI.US,D,20100111,000000,14.09,14.29,13.78,13.93,150130,0
+TCBI.US,D,20100112,000000,13.81,14,13.7,13.88,111498,0
+TCBI.US,D,20100113,000000,13.95,13.95,13.45,13.56,360466,0
+TCBI.US,D,20100114,000000,13.54,13.99,13.54,13.89,420665,0
+TCBI.US,D,20100115,000000,13.93,13.93,13.3,13.75,324338,0
+TCBI.US,D,20100119,000000,13.8,14.23,13.6,14,761450,0
+TCBI.US,D,20100120,000000,13.96,14.33,13.55,14.28,448294,0
+TCBI.US,D,20100121,000000,14.34,15.21,14.2,14.98,953081,0
+TCBI.US,D,20100122,000000,15,15.49,14.96,15.31,440417,0
+TCBI.US,D,20100125,000000,15.33,15.45,15,15.22,256550,0
+TCBI.US,D,20100126,000000,15.21,15.69,14.86,15.52,455807,0
+TCBI.US,D,20100127,000000,15.39,16.1,15.17,16,416524,0
+TCBI.US,D,20100128,000000,15.94,16.9,15.94,16.56,1072213,0
+TCBI.US,D,20100129,000000,16.64,17.2,16.56,16.85,558572,0
+TCBI.US,D,20100201,000000,16.88,17.16,16.57,17.16,515701,0
+TCBI.US,D,20100202,000000,17.12,17.25,16.81,17.07,290340,0
+TCBI.US,D,20100203,000000,17.1,17.11,16.64,16.93,348141,0
+TCBI.US,D,20100204,000000,16.9,16.91,16.3,16.52,437997,0
+TCBI.US,D,20100205,000000,16.51,16.91,16.35,16.75,362969,0
+TCBI.US,D,20100208,000000,16.74,17.05,16.46,16.72,264625,0
+TCBI.US,D,20100209,000000,16.9,17.07,16.6,16.77,147447,0
+TCBI.US,D,20100210,000000,16.67,17.1,16.67,17.1,248771,0
+TCBI.US,D,20100211,000000,17.01,17.08,16.67,16.81,168510,0
+TCBI.US,D,20100212,000000,16.67,16.87,16.54,16.84,238136,0
+TCBI.US,D,20100216,000000,16.95,16.98,16.7,16.97,91024,0
+TCBI.US,D,20100217,000000,16.98,16.98,16.74,16.84,110066,0
+TCBI.US,D,20100218,000000,16.8,17.05,16.76,17.05,91506,0
+TCBI.US,D,20100219,000000,17.05,17.05,16.82,16.98,314975,0
+TCBI.US,D,20100222,000000,17.03,17.05,16.8,17,348516,0
+TCBI.US,D,20100223,000000,17,17.02,16.49,16.64,305886,0
+TCBI.US,D,20100224,000000,16.65,16.99,16.57,16.87,344762,0
+TCBI.US,D,20100225,000000,16.65,17,16.55,16.87,231706,0
+TCBI.US,D,20100226,000000,16.83,16.91,16.65,16.85,202247,0
+TCBI.US,D,20100301,000000,16.9,17.11,16.74,17.02,262291,0
+TCBI.US,D,20100302,000000,16.97,17.21,16.95,17.06,287858,0
+TCBI.US,D,20100303,000000,17.11,17.21,16.77,16.85,85374,0
+TCBI.US,D,20100304,000000,16.89,16.89,16.56,16.81,65344,0
+TCBI.US,D,20100305,000000,16.86,17.13,16.84,17.13,216051,0
+TCBI.US,D,20100308,000000,17.07,17.37,17.07,17.25,208601,0
+TCBI.US,D,20100309,000000,17.2,17.27,17.02,17.24,168312,0
+TCBI.US,D,20100310,000000,17.23,17.78,17.23,17.73,232051,0
+TCBI.US,D,20100311,000000,17.7,18.42,17.68,18.41,240616,0
+TCBI.US,D,20100312,000000,18.36,18.36,18.01,18.22,289441,0
+TCBI.US,D,20100315,000000,18.18,18.37,18.06,18.33,158642,0
+TCBI.US,D,20100316,000000,18.37,18.43,18.16,18.38,237062,0
+TCBI.US,D,20100317,000000,18.37,18.71,18.31,18.64,220975,0
+TCBI.US,D,20100318,000000,18.65,18.82,18.5,18.7,147523,0
+TCBI.US,D,20100319,000000,18.81,18.91,18.56,18.9,256124,0
+TCBI.US,D,20100322,000000,18.78,19.25,18.73,19.14,182210,0
+TCBI.US,D,20100323,000000,19.2,19.27,18.82,18.97,224306,0
+TCBI.US,D,20100324,000000,18.93,19.13,18.79,18.94,238499,0
+TCBI.US,D,20100325,000000,19,19.39,18.85,19,231461,0
+TCBI.US,D,20100326,000000,19.07,19.17,18.68,18.73,114917,0
+TCBI.US,D,20100329,000000,18.84,18.84,18.41,18.53,73776,0
+TCBI.US,D,20100330,000000,18.61,18.91,18.59,18.86,151176,0
+TCBI.US,D,20100331,000000,18.75,19.17,18.68,18.99,227013,0
+TCBI.US,D,20100401,000000,19.04,19.09,18.82,19.06,114147,0
+TCBI.US,D,20100405,000000,19.07,19.25,18.98,19.25,79361,0
+TCBI.US,D,20100406,000000,19.16,19.59,19.01,19.55,425482,0
+TCBI.US,D,20100407,000000,19.47,19.65,19.17,19.33,162046,0
+TCBI.US,D,20100408,000000,19.22,19.6,19.21,19.43,115942,0
+TCBI.US,D,20100409,000000,19.48,19.96,19.45,19.63,154939,0
+TCBI.US,D,20100412,000000,19.59,20.23,19.5,20.11,221707,0
+TCBI.US,D,20100413,000000,20.01,20.05,19.77,19.81,224237,0
+TCBI.US,D,20100414,000000,19.93,20.53,19.85,20.47,165080,0
+TCBI.US,D,20100415,000000,20.39,20.52,19.9,20.07,488585,0
+TCBI.US,D,20100416,000000,20.07,20.3,19.5,19.96,191982,0
+TCBI.US,D,20100419,000000,19.92,20.09,19.32,19.74,126119,0
+TCBI.US,D,20100420,000000,19.84,20.1,19.78,20.09,91057,0
+TCBI.US,D,20100421,000000,20.05,20.51,20.01,20.3,202174,0
+TCBI.US,D,20100422,000000,20.21,21.17,19.72,20.81,593618,0
+TCBI.US,D,20100423,000000,20.89,21.37,20.79,21.32,354190,0
+TCBI.US,D,20100426,000000,21.16,21.45,20.53,20.53,209551,0
+TCBI.US,D,20100427,000000,20.52,20.78,19.93,19.99,253560,0
+TCBI.US,D,20100428,000000,20.1,20.29,19.9,20.01,152197,0
+TCBI.US,D,20100429,000000,20.11,20.68,19.91,20.47,276320,0
+TCBI.US,D,20100430,000000,20.42,20.54,19.85,19.9,240126,0
+TCBI.US,D,20100503,000000,20.13,20.13,19.71,19.99,222006,0
+TCBI.US,D,20100504,000000,19.82,19.85,18.75,19.19,299640,0
+TCBI.US,D,20100505,000000,19.13,19.47,18.91,19.23,197437,0
+TCBI.US,D,20100506,000000,19.11,19.35,14.86,18.37,282003,0
+TCBI.US,D,20100507,000000,18.26,18.59,17.76,18.14,490150,0
+TCBI.US,D,20100510,000000,18.64,19.72,18.54,19.14,177752,0
+TCBI.US,D,20100511,000000,18.9,19.82,18.9,19.38,221621,0
+TCBI.US,D,20100512,000000,19.38,19.6,19.2,19.3,235256,0
+TCBI.US,D,20100513,000000,19.18,19.36,18.77,18.84,206246,0
+TCBI.US,D,20100514,000000,18.69,18.7,18.1,18.4,331332,0
+TCBI.US,D,20100517,000000,18.53,18.94,18.17,18.85,126351,0
+TCBI.US,D,20100518,000000,19.03,19.23,18.3,18.52,134056,0
+TCBI.US,D,20100519,000000,18.47,18.99,18.22,18.59,183150,0
+TCBI.US,D,20100520,000000,18.2,18.24,17.3,17.35,203657,0
+TCBI.US,D,20100521,000000,17.28,18.33,17.09,18.28,427395,0
+TCBI.US,D,20100524,000000,18.32,18.61,17.83,17.86,204060,0
+TCBI.US,D,20100525,000000,17.44,17.67,17.18,17.56,194869,0
+TCBI.US,D,20100526,000000,17.63,18,17.6,17.92,205218,0
+TCBI.US,D,20100527,000000,18.3,18.64,18.01,18.58,141218,0
+TCBI.US,D,20100528,000000,18.51,18.67,18.07,18.27,191939,0
+TCBI.US,D,20100601,000000,18.09,18.18,17.66,17.68,161705,0
+TCBI.US,D,20100602,000000,17.75,18.27,17.66,18.24,93313,0
+TCBI.US,D,20100603,000000,18.15,18.37,17.92,18.18,96113,0
+TCBI.US,D,20100604,000000,17.79,17.89,17.22,17.3,232084,0
+TCBI.US,D,20100607,000000,17.33,17.74,17.12,17.5,217243,0
+TCBI.US,D,20100608,000000,17.62,17.65,17.16,17.56,114158,0
+TCBI.US,D,20100609,000000,17.76,17.76,17,17.04,132070,0
+TCBI.US,D,20100610,000000,17.25,17.58,17.01,17.54,364403,0
+TCBI.US,D,20100611,000000,17.39,17.9,17.39,17.9,157216,0
+TCBI.US,D,20100614,000000,18.11,18.25,17.85,17.94,112114,0
+TCBI.US,D,20100615,000000,18.14,18.42,17.85,18.33,157916,0
+TCBI.US,D,20100616,000000,18.17,18.49,17.91,18.28,104227,0
+TCBI.US,D,20100617,000000,18.4,18.49,18.28,18.44,78486,0
+TCBI.US,D,20100618,000000,18.56,18.56,17.96,18.23,231348,0
+TCBI.US,D,20100621,000000,18.5,19.09,18.18,18.27,89823,0
+TCBI.US,D,20100622,000000,18.33,18.62,18.21,18.34,184688,0
+TCBI.US,D,20100623,000000,18.33,18.42,18.02,18.04,142521,0
+TCBI.US,D,20100624,000000,17.9,18.04,17.46,17.47,129441,0
+TCBI.US,D,20100625,000000,17.53,17.87,17.42,17.84,395145,0
+TCBI.US,D,20100628,000000,17.8,17.8,17.36,17.51,154199,0
+TCBI.US,D,20100629,000000,17.24,17.38,16.85,17.09,264193,0
+TCBI.US,D,20100630,000000,17.11,17.38,16.38,16.4,357671,0
+TCBI.US,D,20100701,000000,16.49,16.53,15.88,16.23,188828,0
+TCBI.US,D,20100702,000000,16.37,16.61,16.2,16.48,217161,0
+TCBI.US,D,20100706,000000,16.7,17.31,16.7,17.09,374446,0
+TCBI.US,D,20100707,000000,17.09,17.62,16.99,17.61,368888,0
+TCBI.US,D,20100708,000000,17.71,17.92,17.53,17.76,219799,0
+TCBI.US,D,20100709,000000,17.71,18.1,17.71,18.1,79402,0
+TCBI.US,D,20100712,000000,18.02,18.47,17.83,17.88,70424,0
+TCBI.US,D,20100713,000000,18.15,18.84,18.15,18.79,228588,0
+TCBI.US,D,20100714,000000,18.7,18.85,18.42,18.59,87095,0
+TCBI.US,D,20100715,000000,18.61,18.61,17.88,18.06,138751,0
+TCBI.US,D,20100716,000000,17.9,17.9,17.42,17.54,186167,0
+TCBI.US,D,20100719,000000,17.53,17.59,16.99,17.09,153660,0
+TCBI.US,D,20100720,000000,16.86,17.07,16.67,16.99,189649,0
+TCBI.US,D,20100721,000000,17.11,17.32,16.3,16.31,165562,0
+TCBI.US,D,20100722,000000,16.45,16.76,15.87,16.01,717165,0
+TCBI.US,D,20100723,000000,15.88,15.88,15.1,15.51,854732,0
+TCBI.US,D,20100726,000000,15.64,16.34,15.54,16.26,355340,0
+TCBI.US,D,20100727,000000,16.35,16.88,16.22,16.73,303564,0
+TCBI.US,D,20100728,000000,16.63,16.73,16.23,16.26,179760,0
+TCBI.US,D,20100729,000000,16.38,16.62,16.01,16.51,228506,0
+TCBI.US,D,20100730,000000,16.25,16.86,16.25,16.69,345668,0
+TCBI.US,D,20100802,000000,17.02,17.23,16.76,16.84,146464,0
+TCBI.US,D,20100803,000000,16.76,17.07,16.5,16.86,158421,0
+TCBI.US,D,20100804,000000,17.36,18.2,17.2,17.35,273736,0
+TCBI.US,D,20100805,000000,17.27,17.27,16.84,16.97,278668,0
+TCBI.US,D,20100806,000000,16.71,16.89,16.4,16.84,192438,0
+TCBI.US,D,20100809,000000,16.92,17.51,16.84,17.42,163987,0
+TCBI.US,D,20100810,000000,17.21,17.34,16.81,17.02,137161,0
+TCBI.US,D,20100811,000000,16.66,16.71,16.19,16.4,248604,0
+TCBI.US,D,20100812,000000,16.1,16.41,16.09,16.28,288838,0
+TCBI.US,D,20100813,000000,16.26,16.39,16.08,16.11,260492,0
+TCBI.US,D,20100816,000000,16,16.37,15.76,16.29,128864,0
+TCBI.US,D,20100817,000000,16.49,16.71,16.4,16.44,125589,0
+TCBI.US,D,20100818,000000,16.38,16.72,16.24,16.55,110170,0
+TCBI.US,D,20100819,000000,16.44,16.6,15.78,15.94,190786,0
+TCBI.US,D,20100820,000000,15.85,16.18,15.5,16.02,244579,0
+TCBI.US,D,20100823,000000,16.16,16.22,15.68,15.69,172062,0
+TCBI.US,D,20100824,000000,15.6,15.71,15.35,15.48,275383,0
+TCBI.US,D,20100825,000000,15.37,15.73,15.03,15.68,398628,0
+TCBI.US,D,20100826,000000,15.72,15.9,15.15,15.25,191067,0
+TCBI.US,D,20100827,000000,15.43,15.79,15.21,15.76,117580,0
+TCBI.US,D,20100830,000000,15.65,15.72,15.19,15.21,146838,0
+TCBI.US,D,20100831,000000,15.15,15.61,15.14,15.3,159100,0
+TCBI.US,D,20100901,000000,15.55,15.84,15.55,15.82,227427,0
+TCBI.US,D,20100902,000000,15.75,15.92,15.44,15.66,88047,0
+TCBI.US,D,20100903,000000,15.8,16,15.7,15.95,260166,0
+TCBI.US,D,20100907,000000,15.92,15.95,15.55,15.6,162766,0
+TCBI.US,D,20100908,000000,15.69,15.93,15.6,15.81,273113,0
+TCBI.US,D,20100909,000000,15.98,16.15,15.68,15.82,243915,0
+TCBI.US,D,20100910,000000,15.88,16.31,15.87,16.19,253223,0
+TCBI.US,D,20100913,000000,16.42,17.07,16.42,16.86,600383,0
+TCBI.US,D,20100914,000000,16.89,16.89,16.43,16.53,312230,0
+TCBI.US,D,20100915,000000,16.42,16.65,16.11,16.51,207527,0
+TCBI.US,D,20100916,000000,16.48,16.5,16.08,16.34,123095,0
+TCBI.US,D,20100917,000000,16,16.26,15.9,16.08,368989,0
+TCBI.US,D,20100920,000000,16.08,16.72,15.92,16.69,214728,0
+TCBI.US,D,20100921,000000,16.7,16.7,16.11,16.11,135759,0
+TCBI.US,D,20100922,000000,16.03,16.09,15.57,16.07,377043,0
+TCBI.US,D,20100923,000000,15.94,16.43,15.82,16.12,313566,0
+TCBI.US,D,20100924,000000,16.37,16.5,16.3,16.5,251841,0
+TCBI.US,D,20100927,000000,16.48,16.7,16.39,16.66,270245,0
+TCBI.US,D,20100928,000000,16.65,16.92,16.34,16.87,316155,0
+TCBI.US,D,20100929,000000,16.77,17.17,16.55,17.13,326967,0
+TCBI.US,D,20100930,000000,17.25,17.6,17.2,17.27,224943,0
+TCBI.US,D,20101001,000000,17.46,17.49,17.02,17.12,97315,0
+TCBI.US,D,20101004,000000,17.03,17.15,16.65,17.1,181960,0
+TCBI.US,D,20101005,000000,17.3,17.78,17.12,17.69,211524,0
+TCBI.US,D,20101006,000000,17.69,17.9,17.58,17.73,135942,0
+TCBI.US,D,20101007,000000,17.88,17.88,17.46,17.54,168145,0
+TCBI.US,D,20101008,000000,17.54,17.71,17.4,17.62,91715,0
+TCBI.US,D,20101011,000000,17.61,17.74,17.48,17.53,74454,0
+TCBI.US,D,20101012,000000,17.54,17.78,17.34,17.71,88471,0
+TCBI.US,D,20101013,000000,17.78,18.48,17.58,18.15,298132,0
+TCBI.US,D,20101014,000000,18.08,18.21,17.48,17.7,151560,0
+TCBI.US,D,20101015,000000,17.92,18.04,17.24,17.49,184145,0
+TCBI.US,D,20101018,000000,17.57,18.05,17.52,18.02,93545,0
+TCBI.US,D,20101019,000000,17.75,18.31,17.54,17.69,169573,0
+TCBI.US,D,20101020,000000,17.82,17.82,17.28,17.52,275163,0
+TCBI.US,D,20101021,000000,17.64,18.86,17.64,18.54,627370,0
+TCBI.US,D,20101022,000000,18.65,18.65,18.41,18.58,190733,0
+TCBI.US,D,20101025,000000,18.75,18.75,18.12,18.18,186885,0
+TCBI.US,D,20101026,000000,18.05,18.6,17.94,18.48,194640,0
+TCBI.US,D,20101027,000000,18.33,18.61,18.08,18.29,166127,0
+TCBI.US,D,20101028,000000,18.46,18.46,18.11,18.23,147302,0
+TCBI.US,D,20101029,000000,18.16,18.42,18.12,18.14,80184,0
+TCBI.US,D,20101101,000000,18.19,18.2,17.58,17.74,197910,0
+TCBI.US,D,20101102,000000,17.96,18.35,17.96,18.26,205254,0
+TCBI.US,D,20101103,000000,18.27,18.81,18.23,18.81,175543,0
+TCBI.US,D,20101104,000000,19.05,19.62,19.03,19.55,343263,0
+TCBI.US,D,20101105,000000,19.54,20.29,19.21,19.85,247374,0
+TCBI.US,D,20101108,000000,19.89,19.89,19.46,19.57,112914,0
+TCBI.US,D,20101109,000000,19.56,19.59,18.99,19.08,119405,0
+TCBI.US,D,20101110,000000,19.17,19.92,19.08,19.91,158205,0
+TCBI.US,D,20101111,000000,19.65,19.9,19.53,19.67,164663,0
+TCBI.US,D,20101112,000000,19.46,19.52,19.04,19.05,88597,0
+TCBI.US,D,20101115,000000,19.05,19.5,18.87,19.25,99512,0
+TCBI.US,D,20101116,000000,19.07,19.17,18.68,18.87,127819,0
+TCBI.US,D,20101117,000000,18.87,18.9,18.44,18.53,78168,0
+TCBI.US,D,20101118,000000,18.73,19.05,18.73,18.84,147814,0
+TCBI.US,D,20101119,000000,18.85,19,18.34,18.85,127688,0
+TCBI.US,D,20101122,000000,18.77,18.88,18.29,18.81,131859,0
+TCBI.US,D,20101123,000000,18.58,18.97,18.43,18.76,120545,0
+TCBI.US,D,20101124,000000,18.95,19.13,18.85,19.1,113331,0
+TCBI.US,D,20101126,000000,18.92,19.03,18.58,18.59,53366,0
+TCBI.US,D,20101129,000000,18.47,18.99,18.47,18.96,187276,0
+TCBI.US,D,20101130,000000,18.74,19.05,18.55,18.88,282186,0
+TCBI.US,D,20101201,000000,19.23,19.75,19.23,19.69,371514,0
+TCBI.US,D,20101202,000000,20.2,20.64,20.14,20.39,939152,0
+TCBI.US,D,20101203,000000,20.11,20.24,19.86,20.19,477589,0
+TCBI.US,D,20101206,000000,20.1,20.54,20.05,20.43,436897,0
+TCBI.US,D,20101207,000000,20.63,21.02,20.54,20.69,4555348,0
+TCBI.US,D,20101208,000000,20.7,21.01,20.58,20.82,412861,0
+TCBI.US,D,20101209,000000,21,21.21,20.89,21.06,190277,0
+TCBI.US,D,20101210,000000,21.01,21.23,20.87,21.17,295486,0
+TCBI.US,D,20101213,000000,21.23,21.24,20.92,21.02,104817,0
+TCBI.US,D,20101214,000000,21.12,21.18,20.81,20.84,285333,0
+TCBI.US,D,20101215,000000,20.82,21.12,20.3,20.55,362812,0
+TCBI.US,D,20101216,000000,20.57,21.08,20.57,20.89,249236,0
+TCBI.US,D,20101217,000000,20.72,20.84,20.41,20.5,335286,0
+TCBI.US,D,20101220,000000,20.46,21.02,20.46,20.8,347668,0
+TCBI.US,D,20101221,000000,20.95,21.78,20.92,21.71,396643,0
+TCBI.US,D,20101222,000000,21.78,22.73,21.73,22.4,406309,0
+TCBI.US,D,20101223,000000,22.46,22.58,22,22.04,135192,0
+TCBI.US,D,20101227,000000,21.57,21.76,21.37,21.69,125404,0
+TCBI.US,D,20101228,000000,21.68,21.87,21.54,21.83,151567,0
+TCBI.US,D,20101229,000000,21.86,21.87,21.72,21.79,125740,0
+TCBI.US,D,20101230,000000,21.69,22.03,21.64,21.92,131434,0
+TCBI.US,D,20101231,000000,21.84,21.88,21.27,21.34,111408,0
+TCBI.US,D,20110103,000000,21.54,21.92,20.75,21.54,474974,0
+TCBI.US,D,20110104,000000,21.64,21.69,20.86,21.2,268100,0
+TCBI.US,D,20110105,000000,21.23,21.57,21.02,21.55,214631,0
+TCBI.US,D,20110106,000000,21.52,21.63,21.18,21.34,185862,0
+TCBI.US,D,20110107,000000,21.44,21.5,20.51,20.56,219420,0
+TCBI.US,D,20110110,000000,20.4,21.02,20.2,20.99,377297,0
+TCBI.US,D,20110111,000000,21.09,21.41,21.04,21.24,193167,0
+TCBI.US,D,20110112,000000,21.48,21.71,21.42,21.48,148069,0
+TCBI.US,D,20110113,000000,21.46,21.53,21.32,21.41,120775,0
+TCBI.US,D,20110114,000000,21.43,22.77,21.38,22.73,315990,0
+TCBI.US,D,20110118,000000,22.95,23.62,22.87,23.58,375873,0
+TCBI.US,D,20110119,000000,24,24.12,23,23.15,527113,0
+TCBI.US,D,20110120,000000,23,23.1,22.37,22.37,212535,0
+TCBI.US,D,20110121,000000,22.54,22.57,22.25,22.39,267965,0
+TCBI.US,D,20110124,000000,22.31,22.54,22.08,22.11,382237,0
+TCBI.US,D,20110125,000000,22.12,22.48,21.97,22.46,459113,0
+TCBI.US,D,20110126,000000,22.43,23.11,22.43,22.93,412578,0
+TCBI.US,D,20110127,000000,23.61,25.13,22.83,24.66,1149705,0
+TCBI.US,D,20110128,000000,24.66,25.11,24.23,24.47,685463,0
+TCBI.US,D,20110131,000000,24.7,25.07,24.39,24.39,354620,0
+TCBI.US,D,20110201,000000,24.59,25.3,24.48,25,242955,0
+TCBI.US,D,20110202,000000,24.84,25.18,24.47,24.63,212182,0
+TCBI.US,D,20110203,000000,24.58,25.22,24.44,25.21,334946,0
+TCBI.US,D,20110204,000000,25.1,25.22,24.81,24.99,656748,0
+TCBI.US,D,20110207,000000,25.04,25.49,24.82,25.22,297775,0
+TCBI.US,D,20110208,000000,25.29,25.49,24.83,25.02,262432,0
+TCBI.US,D,20110209,000000,24.87,25.16,24.7,24.92,119000,0
+TCBI.US,D,20110210,000000,24.69,24.88,24.59,24.71,287316,0
+TCBI.US,D,20110211,000000,24.55,24.7,24,24.5,748508,0
+TCBI.US,D,20110214,000000,24.57,24.71,23.77,24.65,374798,0
+TCBI.US,D,20110215,000000,24.48,24.68,24.34,24.46,344844,0
+TCBI.US,D,20110216,000000,24.5,24.74,24.37,24.63,82911,0
+TCBI.US,D,20110218,000000,24.66,24.71,24.46,24.6,202863,0
+TCBI.US,D,20110222,000000,24.62,24.62,23.96,24.11,175831,0
+TCBI.US,D,20110223,000000,24.21,24.23,23.88,24,297409,0
+TCBI.US,D,20110224,000000,24.06,24.61,23.91,24.25,561906,0
+TCBI.US,D,20110225,000000,24.46,24.99,24.28,24.94,233929,0
+TCBI.US,D,20110228,000000,24.98,25.38,24.96,25.24,356801,0
+TCBI.US,D,20110301,000000,25.27,25.52,25.07,25.28,326646,0
+TCBI.US,D,20110302,000000,24.99,25.36,24.76,24.94,184457,0
+TCBI.US,D,20110303,000000,25.19,25.53,25.17,25.37,209434,0
+TCBI.US,D,20110304,000000,25.16,25.51,25.05,25.51,305952,0
+TCBI.US,D,20110307,000000,25.55,25.92,24.8,25.13,313827,0
+TCBI.US,D,20110308,000000,24.75,25.75,24.75,25.64,373514,0
+TCBI.US,D,20110309,000000,25.54,26,25.43,25.75,165562,0
+TCBI.US,D,20110310,000000,25.45,25.46,24.99,25.19,256805,0
+TCBI.US,D,20110311,000000,25.11,25.24,24.86,24.96,98986,0
+TCBI.US,D,20110314,000000,24.75,24.95,24.39,24.86,115425,0
+TCBI.US,D,20110315,000000,24.14,24.91,24.14,24.74,223988,0
+TCBI.US,D,20110316,000000,24.77,25.08,24.54,24.74,212361,0
+TCBI.US,D,20110317,000000,25.06,25.37,24.87,25.22,331571,0
+TCBI.US,D,20110318,000000,25.43,25.91,25.43,25.88,758530,0
+TCBI.US,D,20110321,000000,26,26.48,25.92,26.29,213667,0
+TCBI.US,D,20110322,000000,26.28,26.45,25.88,26.02,123535,0
+TCBI.US,D,20110323,000000,25.91,25.92,25.26,25.57,200066,0
+TCBI.US,D,20110324,000000,25.54,25.68,25.15,25.26,223815,0
+TCBI.US,D,20110325,000000,25.24,25.36,24.91,24.91,350145,0
+TCBI.US,D,20110328,000000,25.04,25.19,24.81,25.17,625315,0
+TCBI.US,D,20110329,000000,25.25,25.57,25.04,25.38,393519,0
+TCBI.US,D,20110330,000000,25.6,26.04,25.34,25.86,143978,0
+TCBI.US,D,20110331,000000,25.93,26,25.58,25.99,126685,0
+TCBI.US,D,20110401,000000,25.95,26.63,25.95,26.36,238718,0
+TCBI.US,D,20110404,000000,26.41,26.79,26.13,26.2,149530,0
+TCBI.US,D,20110405,000000,26.21,26.36,26.1,26.18,191530,0
+TCBI.US,D,20110406,000000,25.91,26.25,25.45,26.15,365365,0
+TCBI.US,D,20110407,000000,26.11,26.12,25.83,25.98,204902,0
+TCBI.US,D,20110408,000000,26.19,26.19,25.53,25.56,116902,0
+TCBI.US,D,20110411,000000,25.53,25.65,25.25,25.5,296864,0
+TCBI.US,D,20110412,000000,25.55,25.98,25.33,25.33,347200,0
+TCBI.US,D,20110413,000000,25.48,25.73,25.08,25.09,180274,0
+TCBI.US,D,20110414,000000,24.89,25.22,24.76,25.15,182701,0
+TCBI.US,D,20110415,000000,25.18,25.35,25.05,25.32,134245,0
+TCBI.US,D,20110418,000000,25.08,25.22,24.68,24.86,236066,0
+TCBI.US,D,20110419,000000,25.02,25.08,24.55,24.6,250677,0
+TCBI.US,D,20110420,000000,24.91,24.91,24.31,24.42,441791,0
+TCBI.US,D,20110421,000000,25.9,25.91,25.01,25.32,712907,0
+TCBI.US,D,20110425,000000,25.61,25.69,25.29,25.62,299887,0
+TCBI.US,D,20110426,000000,25.62,26.14,25.56,25.73,206400,0
+TCBI.US,D,20110427,000000,25.71,26,25.65,25.88,169218,0
+TCBI.US,D,20110428,000000,25.85,26,25.75,25.96,141273,0
+TCBI.US,D,20110429,000000,26.03,26.03,25.64,25.8,131033,0
+TCBI.US,D,20110502,000000,25.7,25.91,25.27,25.35,138980,0
+TCBI.US,D,20110503,000000,25.25,25.42,25.01,25.2,196784,0
+TCBI.US,D,20110504,000000,25.25,25.27,24.98,25.25,342880,0
+TCBI.US,D,20110505,000000,25.29,25.33,24.88,25.15,242045,0
+TCBI.US,D,20110506,000000,25.47,25.5,24.78,24.9,186064,0
+TCBI.US,D,20110509,000000,24.81,25.04,24.65,24.85,75778,0
+TCBI.US,D,20110510,000000,24.78,25.69,24.78,25.62,130677,0
+TCBI.US,D,20110511,000000,25.57,25.59,24.87,24.89,135812,0
+TCBI.US,D,20110512,000000,24.82,24.99,24.57,24.94,190112,0
+TCBI.US,D,20110513,000000,24.86,25.01,24.18,24.52,194142,0
+TCBI.US,D,20110516,000000,24.38,24.57,24.22,24.4,127491,0
+TCBI.US,D,20110517,000000,24.34,24.72,24.26,24.56,140583,0
+TCBI.US,D,20110518,000000,24.61,24.74,24.43,24.72,116854,0
+TCBI.US,D,20110519,000000,24.72,25,24.7,24.9,122911,0
+TCBI.US,D,20110520,000000,24.82,24.92,24.57,24.66,147592,0
+TCBI.US,D,20110523,000000,24.31,24.66,24.2,24.24,101691,0
+TCBI.US,D,20110524,000000,24.27,24.32,23.96,24.21,130269,0
+TCBI.US,D,20110525,000000,24.07,24.34,23.96,24.24,81089,0
+TCBI.US,D,20110526,000000,24.17,24.62,24.17,24.56,94539,0
+TCBI.US,D,20110527,000000,24.6,24.8,24.43,24.58,62490,0
+TCBI.US,D,20110531,000000,24.78,25.07,24.64,25.03,273834,0
+TCBI.US,D,20110601,000000,25.04,25.1,24.21,24.46,428634,0
+TCBI.US,D,20110602,000000,24.5,24.86,24.5,24.74,190896,0
+TCBI.US,D,20110603,000000,24.35,24.65,24.35,24.5,180994,0
+TCBI.US,D,20110606,000000,24.4,24.64,24.23,24.38,212035,0
+TCBI.US,D,20110607,000000,24.59,24.69,24.42,24.45,87254,0
+TCBI.US,D,20110608,000000,24.33,24.98,24.33,24.41,121993,0
+TCBI.US,D,20110609,000000,24.46,24.68,24.29,24.45,97578,0
+TCBI.US,D,20110610,000000,24.28,24.57,24.08,24.28,142804,0
+TCBI.US,D,20110613,000000,24.34,24.56,24.09,24.3,93911,0
+TCBI.US,D,20110614,000000,24.53,24.82,24.41,24.7,142197,0
+TCBI.US,D,20110615,000000,24.64,24.64,24.35,24.47,109575,0
+TCBI.US,D,20110616,000000,24.44,25.09,24.33,25.04,160815,0
+TCBI.US,D,20110617,000000,25.19,25.84,25.09,25.55,317775,0
+TCBI.US,D,20110620,000000,25.45,25.45,25.01,25.39,222637,0
+TCBI.US,D,20110621,000000,25.54,26.04,25.33,25.99,158365,0
+TCBI.US,D,20110622,000000,25.82,26.11,25.7,25.71,86737,0
+TCBI.US,D,20110623,000000,25.34,25.6,25.08,25.4,219891,0
+TCBI.US,D,20110624,000000,25.52,25.52,25.09,25.26,283194,0
+TCBI.US,D,20110627,000000,25.21,25.8,25.21,25.45,139916,0
+TCBI.US,D,20110628,000000,25.41,25.66,25.24,25.51,184685,0
+TCBI.US,D,20110629,000000,25.66,25.85,25.4,25.69,163613,0
+TCBI.US,D,20110630,000000,25.63,26.02,25.57,25.83,176622,0
+TCBI.US,D,20110701,000000,25.91,26.29,25.83,26.17,189788,0
+TCBI.US,D,20110705,000000,26.17,26.5,25.96,26.44,142366,0
+TCBI.US,D,20110706,000000,26.36,26.6,26.26,26.59,159342,0
+TCBI.US,D,20110707,000000,26.84,27,26.48,26.91,267955,0
+TCBI.US,D,20110708,000000,26.59,26.95,26.59,26.69,144617,0
+TCBI.US,D,20110711,000000,26.46,26.62,26.03,26.08,164407,0
+TCBI.US,D,20110712,000000,26.03,26.58,25.98,26.32,182197,0
+TCBI.US,D,20110713,000000,26.45,26.92,26.33,26.68,254010,0
+TCBI.US,D,20110714,000000,26.7,26.7,26.17,26.27,262041,0
+TCBI.US,D,20110715,000000,26.36,26.91,26.16,26.37,181464,0
+TCBI.US,D,20110718,000000,26.2,26.46,26.04,26.27,172684,0
+TCBI.US,D,20110719,000000,26.4,26.99,26.39,26.89,216423,0
+TCBI.US,D,20110720,000000,26.92,26.99,26.66,26.9,423295,0
+TCBI.US,D,20110721,000000,27.71,29.48,27.67,28.97,1147781,0
+TCBI.US,D,20110722,000000,29,29.2,28.72,28.87,322589,0
+TCBI.US,D,20110725,000000,28.52,28.71,28.05,28.16,377188,0
+TCBI.US,D,20110726,000000,28.24,28.24,27.6,27.61,262344,0
+TCBI.US,D,20110727,000000,27.51,27.73,27.29,27.4,351273,0
+TCBI.US,D,20110728,000000,27.37,27.57,27.13,27.47,265613,0
+TCBI.US,D,20110729,000000,27.16,27.44,27,27.33,219434,0
+TCBI.US,D,20110801,000000,27.77,27.96,27.28,27.72,325328,0
+TCBI.US,D,20110802,000000,27.64,27.84,27.01,27.02,353573,0
+TCBI.US,D,20110803,000000,27.17,27.59,26.49,27.55,288515,0
+TCBI.US,D,20110804,000000,27.19,27.39,26.27,26.28,271901,0
+TCBI.US,D,20110805,000000,26.72,26.88,25.47,25.78,314626,0
+TCBI.US,D,20110808,000000,25.19,25.7,23.27,23.28,596405,0
+TCBI.US,D,20110809,000000,23.77,24.64,22.53,24.28,494308,0
+TCBI.US,D,20110810,000000,23.69,24.2,22.99,23.25,460977,0
+TCBI.US,D,20110811,000000,22.96,24.6,22.96,24.42,655607,0
+TCBI.US,D,20110812,000000,24.83,25.03,23.84,23.99,296504,0
+TCBI.US,D,20110815,000000,24.21,24.81,24.21,24.8,160081,0
+TCBI.US,D,20110816,000000,24.52,24.73,24.17,24.42,254041,0
+TCBI.US,D,20110817,000000,24.49,25.23,24.48,24.74,144262,0
+TCBI.US,D,20110818,000000,23.82,24,22.99,23.13,380416,0
+TCBI.US,D,20110819,000000,23.11,23.35,22.21,22.25,190978,0
+TCBI.US,D,20110822,000000,22.48,22.95,22.04,22.36,123474,0
+TCBI.US,D,20110823,000000,22.36,23.76,22.07,23.74,188344,0
+TCBI.US,D,20110824,000000,23.75,24.44,23.61,24.18,216566,0
+TCBI.US,D,20110825,000000,24.56,25.58,23.26,23.37,248065,0
+TCBI.US,D,20110826,000000,22.89,23.61,22.28,23.48,394848,0
+TCBI.US,D,20110829,000000,23.71,24.89,23.58,24.86,156758,0
+TCBI.US,D,20110830,000000,24.71,25.47,24.21,25.24,286624,0
+TCBI.US,D,20110831,000000,25.45,25.8,25.19,25.67,281535,0
+TCBI.US,D,20110901,000000,25.85,26.03,24.72,24.89,275436,0
+TCBI.US,D,20110902,000000,23.99,24.87,23.55,23.62,165258,0
+TCBI.US,D,20110906,000000,22.8,23.47,22.76,23.42,291884,0
+TCBI.US,D,20110907,000000,24.04,24.8,23.68,24.71,193255,0
+TCBI.US,D,20110908,000000,24.56,24.65,23.76,23.86,131774,0
+TCBI.US,D,20110909,000000,23.73,23.93,22.68,22.95,184650,0
+TCBI.US,D,20110912,000000,22.62,23.54,22.29,23.48,148331,0
+TCBI.US,D,20110913,000000,23.55,24.58,23.36,24.5,256543,0
+TCBI.US,D,20110914,000000,24.7,25.34,24.12,25.03,225592,0
+TCBI.US,D,20110915,000000,25.26,25.49,24.75,25.49,123991,0
+TCBI.US,D,20110916,000000,26.08,26.08,24.95,25.36,266893,0
+TCBI.US,D,20110919,000000,24.34,24.77,24.24,24.34,135196,0
+TCBI.US,D,20110920,000000,24.4,24.63,23.8,23.8,192386,0
+TCBI.US,D,20110921,000000,23.71,23.87,22.05,22.14,321510,0
+TCBI.US,D,20110922,000000,21.6,22.12,21.39,21.9,427369,0
+TCBI.US,D,20110923,000000,21.91,22.84,21.91,22.4,274606,0
+TCBI.US,D,20110926,000000,22.96,23.23,22.13,23.19,148437,0
+TCBI.US,D,20110927,000000,23.33,24.38,23.33,23.89,262875,0
+TCBI.US,D,20110928,000000,23.71,23.86,22.77,22.95,321641,0
+TCBI.US,D,20110929,000000,23.5,23.8,22.81,23.47,226337,0
+TCBI.US,D,20110930,000000,23.1,23.57,22.78,22.85,319758,0
+TCBI.US,D,20111003,000000,22.62,23.32,21.76,21.91,297469,0
+TCBI.US,D,20111004,000000,21.8,24.35,21.7,24.34,409669,0
+TCBI.US,D,20111005,000000,24.27,24.73,23.68,24.64,301191,0
+TCBI.US,D,20111006,000000,24.77,25.46,24.34,25.3,423217,0
+TCBI.US,D,20111007,000000,25.27,25.33,23.95,24.02,163050,0
+TCBI.US,D,20111010,000000,24.64,25.49,24.56,25.48,264366,0
+TCBI.US,D,20111011,000000,25.27,25.71,25.1,25.49,316010,0
+TCBI.US,D,20111012,000000,25.52,26.91,25.52,26.39,223793,0
+TCBI.US,D,20111013,000000,26.13,26.24,25.55,26.04,370105,0
+TCBI.US,D,20111014,000000,26.32,26.65,25.75,26.47,171754,0
+TCBI.US,D,20111017,000000,26.15,26.15,25.2,25.32,217913,0
+TCBI.US,D,20111018,000000,25.51,27.5,25.43,26.89,318561,0
+TCBI.US,D,20111019,000000,26.77,27.68,25.79,27.01,1005368,0
+TCBI.US,D,20111020,000000,26.7,27.33,25.84,26.33,1268897,0
+TCBI.US,D,20111021,000000,26.85,26.97,26,26.6,1488646,0
+TCBI.US,D,20111024,000000,26.52,27.26,26.3,27.2,410257,0
+TCBI.US,D,20111025,000000,27.01,27.28,26.48,26.75,272372,0
+TCBI.US,D,20111026,000000,27,27.5,26.45,27.38,299728,0
+TCBI.US,D,20111027,000000,28.02,28.91,27.46,28.65,377074,0
+TCBI.US,D,20111028,000000,28.27,28.81,28.27,28.72,581497,0
+TCBI.US,D,20111031,000000,28.42,28.98,28,28,427709,0
+TCBI.US,D,20111101,000000,26.72,27.75,26.39,26.55,477158,0
+TCBI.US,D,20111102,000000,26.96,27.66,26.77,27.49,345401,0
+TCBI.US,D,20111103,000000,27.94,28.07,26.99,27.68,380637,0
+TCBI.US,D,20111104,000000,27.43,27.64,26.88,27.09,299023,0
+TCBI.US,D,20111107,000000,27.15,27.54,26.77,27.14,256652,0
+TCBI.US,D,20111108,000000,27.43,28.11,26.88,28.03,310166,0
+TCBI.US,D,20111109,000000,27.71,27.71,26.09,26.23,241457,0
+TCBI.US,D,20111110,000000,26.64,27.25,26.45,26.98,266013,0
+TCBI.US,D,20111111,000000,27.32,27.89,27.27,27.76,279677,0
+TCBI.US,D,20111114,000000,27.55,27.94,26.86,27.1,316125,0
+TCBI.US,D,20111115,000000,27.06,28.3,26.87,28.05,320145,0
+TCBI.US,D,20111116,000000,27.68,28.89,27.44,28.17,440392,0
+TCBI.US,D,20111117,000000,27.8,28.22,27.37,27.56,401004,0
+TCBI.US,D,20111118,000000,27.59,28.16,27.51,27.97,223401,0
+TCBI.US,D,20111121,000000,27.46,27.81,26.91,27.29,220837,0
+TCBI.US,D,20111122,000000,27.21,27.5,26.9,27.04,121814,0
+TCBI.US,D,20111123,000000,26.8,27.06,25.98,26.04,152852,0
+TCBI.US,D,20111125,000000,25.87,26.43,25.76,25.76,73161,0
+TCBI.US,D,20111128,000000,26.2,26.96,26.2,26.93,238448,0
+TCBI.US,D,20111129,000000,27.21,27.21,26.5,26.59,270978,0
+TCBI.US,D,20111130,000000,27.76,28.87,27.2,28.86,509577,0
+TCBI.US,D,20111201,000000,28.56,28.8,27.78,27.87,398768,0
+TCBI.US,D,20111202,000000,28.34,29.25,28.19,29.08,445506,0
+TCBI.US,D,20111205,000000,29.4,30.2,29.28,29.86,530505,0
+TCBI.US,D,20111206,000000,29.84,30.4,29.54,30.12,297113,0
+TCBI.US,D,20111207,000000,29.86,29.92,29.31,29.5,515665,0
+TCBI.US,D,20111208,000000,29.08,29.24,28.22,28.27,348411,0
+TCBI.US,D,20111209,000000,28.41,29.26,28.09,28.95,351530,0
+TCBI.US,D,20111212,000000,28.52,28.81,28.05,28.79,264810,0
+TCBI.US,D,20111213,000000,29.1,29.61,27.65,27.95,390524,0
+TCBI.US,D,20111214,000000,27.51,28.32,27.5,27.53,311405,0
+TCBI.US,D,20111215,000000,28.02,28.36,27.64,28.34,256029,0
+TCBI.US,D,20111216,000000,28.52,29.26,28.33,28.78,626019,0
+TCBI.US,D,20111219,000000,29.09,29.57,28.02,28.12,283377,0
+TCBI.US,D,20111220,000000,28.52,29.45,28.52,29.37,292179,0
+TCBI.US,D,20111221,000000,29.41,29.75,28.94,29.56,212724,0
+TCBI.US,D,20111222,000000,29.79,30.98,29.71,30.13,368941,0
+TCBI.US,D,20111223,000000,30.28,30.39,29.87,30.2,118440,0
+TCBI.US,D,20111227,000000,30.12,30.56,29.98,30.37,145954,0
+TCBI.US,D,20111228,000000,30.22,30.37,29.67,29.74,212454,0
+TCBI.US,D,20111229,000000,29.95,30.88,29.34,30.69,232826,0
+TCBI.US,D,20111230,000000,30.8,30.86,30.44,30.61,277638,0
+TCBI.US,D,20120103,000000,30.94,32.32,30.87,31.63,671928,0
+TCBI.US,D,20120104,000000,31.18,31.74,30.9,31.6,954628,0
+TCBI.US,D,20120105,000000,30.57,31.8,30.57,31.8,884181,0
+TCBI.US,D,20120106,000000,31.54,31.9,31.29,31.77,335328,0
+TCBI.US,D,20120109,000000,31.97,32.72,31.83,32.67,710738,0
+TCBI.US,D,20120110,000000,33.01,33.23,32.33,32.41,506498,0
+TCBI.US,D,20120111,000000,32.4,32.41,31.79,32.06,324481,0
+TCBI.US,D,20120112,000000,32.04,32.41,31.7,31.94,365017,0
+TCBI.US,D,20120113,000000,31.66,32.03,31.5,31.73,365556,0
+TCBI.US,D,20120117,000000,31.88,32.22,31.7,31.75,407928,0
+TCBI.US,D,20120118,000000,31.49,32.21,31.26,32.13,283784,0
+TCBI.US,D,20120119,000000,32.21,32.36,31.71,32.05,183158,0
+TCBI.US,D,20120120,000000,31.97,32.88,31.85,32.67,289026,0
+TCBI.US,D,20120123,000000,32.49,32.98,32.1,32.18,251052,0
+TCBI.US,D,20120124,000000,31.95,32.23,31.35,32.08,380990,0
+TCBI.US,D,20120125,000000,31.93,32.52,31.76,32.28,276802,0
+TCBI.US,D,20120126,000000,32.68,33.09,30.94,31.5,1260397,0
+TCBI.US,D,20120127,000000,31.39,31.97,31.32,31.64,401625,0
+TCBI.US,D,20120130,000000,31.48,31.84,31.47,31.58,469943,0
+TCBI.US,D,20120131,000000,31.8,32,31.58,31.72,236499,0
+TCBI.US,D,20120201,000000,32,32.97,31.9,32.77,384860,0
+TCBI.US,D,20120202,000000,32.57,33,32.39,32.89,391620,0
+TCBI.US,D,20120203,000000,33.21,33.36,32.9,33.1,441866,0
+TCBI.US,D,20120206,000000,33.22,33.44,32.91,33.09,192805,0
+TCBI.US,D,20120207,000000,32.85,33.5,32.85,32.98,335570,0
+TCBI.US,D,20120208,000000,32.75,33.2,32.39,32.9,432973,0
+TCBI.US,D,20120209,000000,33.17,33.18,32.6,32.75,239157,0
+TCBI.US,D,20120210,000000,32.2,32.59,32.1,32.38,692204,0
+TCBI.US,D,20120213,000000,32.43,32.88,32.43,32.75,220765,0
+TCBI.US,D,20120214,000000,32.72,32.81,32.29,32.65,235233,0
+TCBI.US,D,20120215,000000,32.76,32.94,32.42,32.61,316927,0
+TCBI.US,D,20120216,000000,32.54,33.5,32.42,33.47,284208,0
+TCBI.US,D,20120217,000000,33.21,33.49,32.87,32.95,333814,0
+TCBI.US,D,20120221,000000,33.04,33.58,32.6,33.49,478308,0
+TCBI.US,D,20120222,000000,33.57,33.99,32.85,32.85,362006,0
+TCBI.US,D,20120223,000000,32.79,33.96,32.76,33.75,313813,0
+TCBI.US,D,20120224,000000,33.64,33.84,32.51,32.8,599763,0
+TCBI.US,D,20120227,000000,32.52,33.34,32.09,33.14,415480,0
+TCBI.US,D,20120228,000000,33.23,34.18,33.17,33.97,661271,0
+TCBI.US,D,20120229,000000,33.97,34.45,33.73,33.89,460450,0
+TCBI.US,D,20120301,000000,34.17,34.91,34.12,34.19,329694,0
+TCBI.US,D,20120302,000000,34.19,34.46,33.41,33.63,317742,0
+TCBI.US,D,20120305,000000,33.48,34.38,33.09,34.25,315094,0
+TCBI.US,D,20120306,000000,33.77,34.24,32.94,33.26,532152,0
+TCBI.US,D,20120307,000000,33.55,33.83,33.27,33.76,244189,0
+TCBI.US,D,20120308,000000,34.24,34.45,33.71,34.33,301650,0
+TCBI.US,D,20120309,000000,34.34,34.96,34.12,34.6,336218,0
+TCBI.US,D,20120312,000000,34.59,34.59,34.2,34.37,209293,0
+TCBI.US,D,20120313,000000,34.46,35.73,34.46,35.55,277775,0
+TCBI.US,D,20120314,000000,34.96,35.69,34.13,34.68,585879,0
+TCBI.US,D,20120315,000000,34.64,35.16,34.3,34.91,427060,0
+TCBI.US,D,20120316,000000,34.99,35.45,34.68,35.24,409118,0
+TCBI.US,D,20120319,000000,35.28,36.38,34.75,36.14,354280,0
+TCBI.US,D,20120320,000000,35.87,35.87,35.18,35.44,245025,0
+TCBI.US,D,20120321,000000,35.64,35.64,34.76,35.19,511545,0
+TCBI.US,D,20120322,000000,34.81,34.85,34.32,34.73,251395,0
+TCBI.US,D,20120323,000000,34.83,35.68,34.44,35.63,260219,0
+TCBI.US,D,20120326,000000,36.07,36.61,35.59,35.75,274065,0
+TCBI.US,D,20120327,000000,35.83,35.83,34.66,34.91,525057,0
+TCBI.US,D,20120328,000000,35.04,35.38,34.58,35.15,421756,0
+TCBI.US,D,20120329,000000,34.91,35.32,34.1,35.1,373334,0
+TCBI.US,D,20120330,000000,35.18,35.49,34.62,34.62,164864,0
+TCBI.US,D,20120402,000000,34.6,35.44,34.26,35.43,301609,0
+TCBI.US,D,20120403,000000,35.35,35.54,34.83,35.35,331855,0
+TCBI.US,D,20120404,000000,34.82,35.1,34.26,34.46,257550,0
+TCBI.US,D,20120405,000000,34.19,34.63,34.04,34.28,58159,0
+TCBI.US,D,20120409,000000,33.58,33.8,33.27,33.57,141961,0
+TCBI.US,D,20120410,000000,33.36,33.61,32.55,32.82,326995,0
+TCBI.US,D,20120411,000000,33.2,33.47,32.87,33.47,203226,0
+TCBI.US,D,20120412,000000,33.6,33.91,33.43,33.83,151907,0
+TCBI.US,D,20120413,000000,33.59,33.84,33.14,33.15,257039,0
+TCBI.US,D,20120416,000000,33.3,33.87,33.12,33.54,172717,0
+TCBI.US,D,20120417,000000,33.93,34.79,33.93,34.38,259504,0
+TCBI.US,D,20120418,000000,34.34,34.47,33.83,34.12,213303,0
+TCBI.US,D,20120419,000000,34.27,34.77,33.75,33.94,182290,0
+TCBI.US,D,20120420,000000,34.58,34.76,34.11,34.31,205163,0
+TCBI.US,D,20120423,000000,33.7,34.46,33.31,33.52,178546,0
+TCBI.US,D,20120424,000000,33.58,34.38,33.46,34,198385,0
+TCBI.US,D,20120425,000000,34.52,34.89,33.83,34.78,227266,0
+TCBI.US,D,20120426,000000,35.71,37.76,34.98,37.21,1166472,0
+TCBI.US,D,20120427,000000,37.66,38.55,37.49,38.25,839843,0
+TCBI.US,D,20120430,000000,38.5,39.31,37.6,37.71,691451,0
+TCBI.US,D,20120501,000000,37.91,38.36,37.5,37.53,353686,0
+TCBI.US,D,20120502,000000,37.5,37.78,37.16,37.53,313850,0
+TCBI.US,D,20120503,000000,37.57,37.91,37,37.17,217882,0
+TCBI.US,D,20120504,000000,36.89,37.05,36.55,36.75,368177,0
+TCBI.US,D,20120507,000000,36.74,37.48,36.66,36.98,213723,0
+TCBI.US,D,20120508,000000,36.85,37.2,36.54,36.85,271431,0
+TCBI.US,D,20120509,000000,36.47,37.09,36.05,36.89,591834,0
+TCBI.US,D,20120510,000000,37.32,38.1,37.17,38.08,408007,0
+TCBI.US,D,20120511,000000,38.03,39.27,36.92,38.71,616240,0
+TCBI.US,D,20120514,000000,38.6,38.71,37.75,37.94,358608,0
+TCBI.US,D,20120515,000000,38.04,38.3,37.79,37.98,217272,0
+TCBI.US,D,20120516,000000,38.41,38.53,37.56,37.82,358512,0
+TCBI.US,D,20120517,000000,37.85,37.85,37.16,37.19,360789,0
+TCBI.US,D,20120518,000000,37.26,37.26,36.22,36.35,388668,0
+TCBI.US,D,20120521,000000,36.57,37.14,36.04,36.61,412417,0
+TCBI.US,D,20120522,000000,36.72,37.44,36.55,36.76,297655,0
+TCBI.US,D,20120523,000000,36.53,37.03,36.17,36.96,227280,0
+TCBI.US,D,20120524,000000,37.33,37.99,37.12,37.92,498411,0
+TCBI.US,D,20120525,000000,37.99,38.69,37.99,38.42,390008,0
+TCBI.US,D,20120529,000000,38.92,39.3,38.15,38.61,376111,0
+TCBI.US,D,20120530,000000,38.11,38.3,37.6,37.87,332146,0
+TCBI.US,D,20120531,000000,38.99,38.99,37.231,38.78,553491,0
+TCBI.US,D,20120601,000000,37.98,38.29,37.24,37.49,558137,0
+TCBI.US,D,20120604,000000,37.6,37.84,36.96,37.25,594929,0
+TCBI.US,D,20120605,000000,37,37.6,36.84,37.18,336837,0
+TCBI.US,D,20120606,000000,37.57,38.2,37.2,38.07,302992,0
+TCBI.US,D,20120607,000000,38.79,39,38.21,38.25,371070,0
+TCBI.US,D,20120608,000000,38.05,39.07,37.66,38.79,431215,0
+TCBI.US,D,20120611,000000,39.81,40.13,38.48,38.59,662426,0
+TCBI.US,D,20120612,000000,38.45,38.86,37.82,38.85,478226,0
+TCBI.US,D,20120613,000000,38.67,39.76,38.4,38.76,545214,0
+TCBI.US,D,20120614,000000,38.75,39.36,38.69,39.18,306761,0
+TCBI.US,D,20120615,000000,39.13,39.41,38.63,38.98,555044,0
+TCBI.US,D,20120618,000000,38.94,39.26,38.64,38.79,427411,0
+TCBI.US,D,20120619,000000,38.95,40.7,38.95,40,859466,0
+TCBI.US,D,20120620,000000,40.83,41.14,40.05,41.05,922529,0
+TCBI.US,D,20120621,000000,41.4,42.08,39.09,39.16,621330,0
+TCBI.US,D,20120622,000000,39.15,39.99,38.02,39.62,1642114,0
+TCBI.US,D,20120625,000000,39.89,39.89,38.53,39.36,307169,0
+TCBI.US,D,20120626,000000,39.34,39.88,38.94,39.76,370077,0
+TCBI.US,D,20120627,000000,39.65,40.13,39.54,39.92,246045,0
+TCBI.US,D,20120628,000000,39.79,40.41,39,40.4,247710,0
+TCBI.US,D,20120629,000000,41.38,41.66,40.23,40.39,459641,0
+TCBI.US,D,20120702,000000,40.87,41.05,40.05,41.05,525697,0
+TCBI.US,D,20120703,000000,41.19,41.65,41.01,41.65,202286,0
+TCBI.US,D,20120705,000000,41.74,41.85,41.4,41.64,202230,0
+TCBI.US,D,20120706,000000,41.28,41.57,41.19,41.48,130461,0
+TCBI.US,D,20120709,000000,41.02,41.25,40.39,40.79,300662,0
+TCBI.US,D,20120710,000000,40.93,41.4,40.64,41.08,361413,0
+TCBI.US,D,20120711,000000,41.03,41.34,40.74,40.99,273192,0
+TCBI.US,D,20120712,000000,40.89,41.34,40.45,41.31,209297,0
+TCBI.US,D,20120713,000000,41.62,43.79,41.4,43.31,870021,0
+TCBI.US,D,20120716,000000,43.34,43.47,42.41,42.56,326100,0
+TCBI.US,D,20120717,000000,42.88,43.32,42.04,43.03,221631,0
+TCBI.US,D,20120718,000000,43.1,43.5,42.39,42.69,298886,0
+TCBI.US,D,20120719,000000,43.09,43.09,41.78,41.85,418980,0
+TCBI.US,D,20120720,000000,41.46,41.59,40.58,41.28,365120,0
+TCBI.US,D,20120723,000000,40.31,40.8,39.5,40.43,500587,0
+TCBI.US,D,20120724,000000,40.63,40.67,40.03,40.36,258426,0
+TCBI.US,D,20120725,000000,40.44,41.05,40.1,40.86,494557,0
+TCBI.US,D,20120726,000000,41.2,41.76,39.76,41.01,836632,0
+TCBI.US,D,20120727,000000,41.5,43.96,41.45,43.83,2269643,0
+TCBI.US,D,20120730,000000,44.06,44.06,43.37,43.52,557407,0
+TCBI.US,D,20120731,000000,43.52,43.84,43.07,43.09,278946,0
+TCBI.US,D,20120801,000000,43.15,43.39,42.58,42.59,427350,0
+TCBI.US,D,20120802,000000,42.68,43.1,41.75,42.25,323716,0
+TCBI.US,D,20120803,000000,42.99,43.8,42.772,43.59,476914,0
+TCBI.US,D,20120806,000000,43.5,43.73,42.94,43.32,287973,0
+TCBI.US,D,20120807,000000,43.5,44.6,43.3,43.6,379459,0
+TCBI.US,D,20120808,000000,43.28,44.03,43.28,43.8,320508,0
+TCBI.US,D,20120809,000000,43.84,44.22,43.71,44.01,349858,0
+TCBI.US,D,20120810,000000,43.83,43.83,43.23,43.68,165709,0
+TCBI.US,D,20120813,000000,43.42,44.14,43.29,44.04,274021,0
+TCBI.US,D,20120814,000000,44.11,44.5,43.65,43.83,246229,0
+TCBI.US,D,20120815,000000,43.89,44.09,43.77,43.98,216465,0
+TCBI.US,D,20120816,000000,43.96,44.04,43.51,43.98,166688,0
+TCBI.US,D,20120817,000000,44,44.47,43.762,44.42,362615,0
+TCBI.US,D,20120820,000000,44.76,45.92,44.71,44.95,610948,0
+TCBI.US,D,20120821,000000,45.42,45.48,44.85,44.94,370890,0
+TCBI.US,D,20120822,000000,44.77,45.02,44.01,44.36,302783,0
+TCBI.US,D,20120823,000000,44.43,44.43,43.391,43.57,398728,0
+TCBI.US,D,20120824,000000,43.35,43.97,43.25,43.76,264641,0
+TCBI.US,D,20120827,000000,44.16,44.65,43.85,44.3,316653,0
+TCBI.US,D,20120828,000000,44.34,45.45,44.2,45.4,515039,0
+TCBI.US,D,20120829,000000,45.6,45.89,45.352,45.56,484975,0
+TCBI.US,D,20120830,000000,45.49,45.72,45.15,45.41,244495,0
+TCBI.US,D,20120831,000000,45.76,46.17,45.4,46.02,715339,0
+TCBI.US,D,20120904,000000,46.1,47.3,46,47.27,459284,0
+TCBI.US,D,20120905,000000,47.09,47.12,45.44,45.69,745103,0
+TCBI.US,D,20120906,000000,46,47.27,45.71,47.14,411141,0
+TCBI.US,D,20120907,000000,47.48,47.75,46.85,47.01,283843,0
+TCBI.US,D,20120910,000000,47.3,47.47,46.36,46.4,263646,0
+TCBI.US,D,20120911,000000,46.97,47.5,46.52,46.97,264738,0
+TCBI.US,D,20120912,000000,47.23,47.286,46.52,46.775,239001,0
+TCBI.US,D,20120913,000000,46.65,47.85,46.34,47.61,362836,0
+TCBI.US,D,20120914,000000,47.95,49.61,47.86,48.59,606485,0
+TCBI.US,D,20120917,000000,48.65,48.66,47.36,47.5,412400,0
+TCBI.US,D,20120918,000000,46.142,48,46.142,47.79,613375,0
+TCBI.US,D,20120919,000000,48.05,48.17,47.4,47.58,320391,0
+TCBI.US,D,20120920,000000,47.17,47.68,46.93,47.57,203291,0
+TCBI.US,D,20120921,000000,48.12,48.21,47.6,48.18,608820,0
+TCBI.US,D,20120924,000000,47.88,48.72,47.77,48,257640,0
+TCBI.US,D,20120925,000000,48.23,49.35,47.78,48.62,667182,0
+TCBI.US,D,20120926,000000,48.22,48.65,48.03,48.36,405957,0
+TCBI.US,D,20120927,000000,48.46,49.96,48.25,49.9,642061,0
+TCBI.US,D,20120928,000000,49.58,49.8,49.15,49.71,455398,0
+TCBI.US,D,20121001,000000,49.86,50.5,49.5,50.24,477094,0
+TCBI.US,D,20121002,000000,50.59,50.59,49.77,49.84,362213,0
+TCBI.US,D,20121003,000000,50.02,50.75,49.75,50.08,368047,0
+TCBI.US,D,20121004,000000,50.43,51.05,50.18,51.03,244332,0
+TCBI.US,D,20121005,000000,51.08,52.17,51,51.62,349220,0
+TCBI.US,D,20121008,000000,51.5,51.64,50.88,51.15,440134,0
+TCBI.US,D,20121009,000000,51.15,51.34,50.15,50.64,445433,0
+TCBI.US,D,20121010,000000,50.27,50.98,49.82,50.61,367023,0
+TCBI.US,D,20121011,000000,51,51.22,50.41,50.46,300681,0
+TCBI.US,D,20121012,000000,50.34,50.4,46.56,47.24,1972303,0
+TCBI.US,D,20121015,000000,46.82,48.2,46.79,47.63,805477,0
+TCBI.US,D,20121016,000000,47.81,48.168,47.24,47.44,459489,0
+TCBI.US,D,20121017,000000,47.39,47.92,46.91,47.67,607698,0
+TCBI.US,D,20121018,000000,47.52,48.14,47.42,47.478,222030,0
+TCBI.US,D,20121019,000000,46.96,47.73,46.94,47.32,440188,0
+TCBI.US,D,20121022,000000,47.17,48.35,47.17,47.96,410345,0
+TCBI.US,D,20121023,000000,47.34,47.61,45.03,46.88,817169,0
+TCBI.US,D,20121024,000000,47.24,47.49,46.75,47.4,354048,0
+TCBI.US,D,20121025,000000,48.1,48.25,43.08,46.78,2179083,0
+TCBI.US,D,20121026,000000,46.35,47.3,46.35,46.85,416235,0
+TCBI.US,D,20121031,000000,46.75,47.5,46.3,47.47,270201,0
+TCBI.US,D,20121101,000000,47.39,48.09,47.2,47.98,273470,0
+TCBI.US,D,20121102,000000,48.02,48.24,46.49,46.6,332671,0
+TCBI.US,D,20121105,000000,46.69,47.45,46.04,47.42,227538,0
+TCBI.US,D,20121106,000000,47.34,48.35,47.27,48.14,254671,0
+TCBI.US,D,20121107,000000,47.47,47.47,46,46.19,284733,0
+TCBI.US,D,20121108,000000,45.86,47.13,45.66,45.66,257775,0
+TCBI.US,D,20121109,000000,45.12,45.75,44.77,45.28,334457,0
+TCBI.US,D,20121112,000000,45.5,46.07,45.061,45.36,192713,0
+TCBI.US,D,20121113,000000,45.16,45.49,44.49,44.55,232823,0
+TCBI.US,D,20121114,000000,44.44,44.73,43.37,43.37,410589,0
+TCBI.US,D,20121115,000000,43.08,43.29,41.68,42.21,691444,0
+TCBI.US,D,20121116,000000,42.1,43.72,41.5,43.16,520300,0
+TCBI.US,D,20121119,000000,43.42,43.9,43.4,43.78,325665,0
+TCBI.US,D,20121120,000000,43.64,44.35,43.64,44.28,346436,0
+TCBI.US,D,20121121,000000,44.45,44.585,43.47,43.72,205891,0
+TCBI.US,D,20121123,000000,44,45.19,43.88,45.19,121396,0
+TCBI.US,D,20121126,000000,44.84,44.92,43.63,44.5,501950,0
+TCBI.US,D,20121127,000000,44.39,44.86,44.21,44.25,233412,0
+TCBI.US,D,20121128,000000,43.65,44.93,43.26,44.73,234366,0
+TCBI.US,D,20121129,000000,45.21,45.48,44.37,44.95,193931,0
+TCBI.US,D,20121130,000000,44.89,45.28,44.5,45.04,248332,0
+TCBI.US,D,20121203,000000,44.95,45.36,44.71,44.99,253133,0
+TCBI.US,D,20121204,000000,44.95,45.095,44.39,44.75,301147,0
+TCBI.US,D,20121205,000000,44.97,45.13,44.57,44.78,384265,0
+TCBI.US,D,20121206,000000,44.62,45.29,44.62,44.99,307531,0
+TCBI.US,D,20121207,000000,45.35,45.81,44.36,44.55,441082,0
+TCBI.US,D,20121210,000000,44.89,44.89,44.25,44.81,267385,0
+TCBI.US,D,20121211,000000,45,45.499,44.774,45.34,370090,0
+TCBI.US,D,20121212,000000,45.58,45.74,45,45.21,223926,0
+TCBI.US,D,20121213,000000,45.04,45.22,44.27,44.56,161346,0
+TCBI.US,D,20121214,000000,44.57,44.75,44.1,44.34,192633,0
+TCBI.US,D,20121217,000000,44.57,44.92,44.13,44.43,426670,0
+TCBI.US,D,20121218,000000,44.28,45.33,44.24,45.06,283650,0
+TCBI.US,D,20121219,000000,44.98,45.99,44.84,45.66,213916,0
+TCBI.US,D,20121220,000000,45.64,45.97,45.34,45.81,242131,0
+TCBI.US,D,20121221,000000,45.23,45.74,44.962,45.36,975733,0
+TCBI.US,D,20121224,000000,45.41,45.456,44.92,44.96,131755,0
+TCBI.US,D,20121226,000000,45.06,45.19,44.48,44.87,125241,0
+TCBI.US,D,20121227,000000,45.03,45.17,43.53,44.41,240628,0
+TCBI.US,D,20121228,000000,43.96,45.24,43.93,44.56,216352,0
+TCBI.US,D,20121231,000000,44.32,45,44.26,44.82,197441,0
+TCBI.US,D,20130102,000000,45.56,46.85,45.485,46.79,533097,0
+TCBI.US,D,20130103,000000,46.73,46.81,46.2,46.65,274523,0
+TCBI.US,D,20130104,000000,46.65,47.39,46.41,47.32,297822,0
+TCBI.US,D,20130107,000000,47.2,47.2,46.61,47.09,202071,0
+TCBI.US,D,20130108,000000,47.15,47.3,46.22,46.33,222408,0
+TCBI.US,D,20130109,000000,46.66,46.8,46.097,46.23,259957,0
+TCBI.US,D,20130110,000000,46.41,46.62,46.08,46.26,227858,0
+TCBI.US,D,20130111,000000,46.35,46.46,45.335,45.74,456140,0
+TCBI.US,D,20130114,000000,45.73,46.25,45.19,46.23,213454,0
+TCBI.US,D,20130115,000000,46.02,46.72,45.87,46.48,233632,0
+TCBI.US,D,20130116,000000,46.48,46.79,46.265,46.44,221878,0
+TCBI.US,D,20130117,000000,46.54,46.93,46.29,46.81,254132,0
+TCBI.US,D,20130118,000000,46.92,46.95,46.41,46.52,407644,0
+TCBI.US,D,20130122,000000,46.44,47.2,46.285,47.01,355010,0
+TCBI.US,D,20130123,000000,46.64,46.98,45.63,46.1,300900,0
+TCBI.US,D,20130124,000000,45.96,45.96,41.56,42.05,2521416,0
+TCBI.US,D,20130125,000000,41.85,42.5,41.25,42.32,960741,0
+TCBI.US,D,20130128,000000,42.35,42.49,42.05,42.32,553737,0
+TCBI.US,D,20130129,000000,42.27,42.57,41.8,42.17,542306,0
+TCBI.US,D,20130130,000000,42.11,42.16,41.23,41.65,760125,0
+TCBI.US,D,20130131,000000,41.28,41.8,41.05,41.4,493569,0
+TCBI.US,D,20130201,000000,41.49,41.79,41.06,41.56,420966,0
+TCBI.US,D,20130204,000000,41.11,41.75,41,41.36,545386,0
+TCBI.US,D,20130205,000000,41.6,42.17,41.43,41.95,358687,0
+TCBI.US,D,20130206,000000,41.83,42.63,41.615,42.52,303093,0
+TCBI.US,D,20130207,000000,42.37,42.89,42.26,42.66,331451,0
+TCBI.US,D,20130208,000000,42.85,43.042,42.61,42.86,354675,0
+TCBI.US,D,20130211,000000,42.89,43.36,42.58,43.34,289976,0
+TCBI.US,D,20130212,000000,43.24,44.07,42.93,44.03,414248,0
+TCBI.US,D,20130213,000000,43.95,44.55,43.825,44.1,663332,0
+TCBI.US,D,20130214,000000,43.79,44.488,43.79,44.3,427455,0
+TCBI.US,D,20130215,000000,44.53,44.53,44.03,44.14,395538,0
+TCBI.US,D,20130219,000000,44.21,44.5,43.81,44.39,383676,0
+TCBI.US,D,20130220,000000,44.17,44.52,43.68,43.71,413390,0
+TCBI.US,D,20130221,000000,43.85,44.07,43.49,43.68,357565,0
+TCBI.US,D,20130222,000000,43.83,43.83,41.9,42.65,792797,0
+TCBI.US,D,20130225,000000,43.09,43.47,41.77,41.77,371460,0
+TCBI.US,D,20130226,000000,41.95,42.05,41.46,41.83,458716,0
+TCBI.US,D,20130227,000000,41.66,42.45,41.66,41.85,299404,0
+TCBI.US,D,20130228,000000,42.05,42.64,41.73,42.26,256492,0
+TCBI.US,D,20130301,000000,41.86,42.42,41.45,42.38,273496,0
+TCBI.US,D,20130304,000000,42.33,42.37,41.7,41.76,499976,0
+TCBI.US,D,20130305,000000,42.16,42.49,40.88,41.86,954539,0
+TCBI.US,D,20130306,000000,42.06,42.94,41.875,42.49,433982,0
+TCBI.US,D,20130307,000000,42.43,42.77,42.16,42.74,303170,0
+TCBI.US,D,20130308,000000,43.21,43.24,42.61,43.19,354067,0
+TCBI.US,D,20130311,000000,42.86,43.64,42.86,43.05,440780,0
+TCBI.US,D,20130312,000000,42.82,43.05,42.03,42.65,481053,0
+TCBI.US,D,20130313,000000,42.6,42.78,42.09,42.14,382500,0
+TCBI.US,D,20130314,000000,42.1,42.45,42.09,42.3,270034,0
+TCBI.US,D,20130315,000000,42.3,42.73,42.25,42.39,595507,0
+TCBI.US,D,20130318,000000,41.56,42.295,41.56,41.66,270614,0
+TCBI.US,D,20130319,000000,41.85,41.94,40.78,40.98,415752,0
+TCBI.US,D,20130320,000000,41.13,41.29,40.73,40.95,443788,0
+TCBI.US,D,20130321,000000,40.25,41.23,40.25,40.83,387538,0
+TCBI.US,D,20130322,000000,41.58,43.07,41.01,41.21,1438797,0
+TCBI.US,D,20130325,000000,41.01,41.23,39.87,40.06,637940,0
+TCBI.US,D,20130326,000000,40.18,40.79,40.1,40.7,295715,0
+TCBI.US,D,20130327,000000,40.42,40.85,40.32,40.8,195508,0
+TCBI.US,D,20130328,000000,40.87,40.87,40.15,40.45,389123,0
+TCBI.US,D,20130401,000000,40.32,40.6,40.08,40.45,523400,0
+TCBI.US,D,20130402,000000,40.81,40.81,40.45,40.6,530317,0
+TCBI.US,D,20130403,000000,40.6,41.16,40.3,40.95,548049,0
+TCBI.US,D,20130404,000000,41.43,41.72,41.18,41.6,839016,0
+TCBI.US,D,20130405,000000,41.37,42.01,40.9,41.97,391033,0
+TCBI.US,D,20130408,000000,41.97,42.36,41.605,42.35,488212,0
+TCBI.US,D,20130409,000000,42.31,42.335,41.48,41.96,378198,0
+TCBI.US,D,20130410,000000,41.95,42.61,41.59,42.31,426221,0
+TCBI.US,D,20130411,000000,42.24,42.47,41.41,41.56,731197,0
+TCBI.US,D,20130412,000000,41.27,41.64,40.9,41.12,309274,0
+TCBI.US,D,20130415,000000,40.82,41.05,40,40.07,397183,0
+TCBI.US,D,20130416,000000,40.31,40.499,39.64,39.9,535314,0
+TCBI.US,D,20130417,000000,39.7,39.71,38.82,39.17,616781,0
+TCBI.US,D,20130418,000000,39.36,39.36,38.58,38.64,423179,0
+TCBI.US,D,20130419,000000,38.57,39.69,38.121,39.65,505926,0
+TCBI.US,D,20130422,000000,39.82,39.97,39.18,39.87,394129,0
+TCBI.US,D,20130423,000000,40.14,41,39.96,40.99,433844,0
+TCBI.US,D,20130424,000000,40.88,40.9,40.12,40.54,462947,0
+TCBI.US,D,20130425,000000,37.02,40.65,36.75,39.57,1167340,0
+TCBI.US,D,20130426,000000,40.04,41.66,40,41.33,838742,0
+TCBI.US,D,20130429,000000,41.33,41.77,40.94,41.35,404221,0
+TCBI.US,D,20130430,000000,41.42,41.66,41.15,41.66,279682,0
+TCBI.US,D,20130501,000000,41.66,41.66,40.77,40.83,732247,0
+TCBI.US,D,20130502,000000,40.55,41.855,40.43,41.77,532748,0
+TCBI.US,D,20130503,000000,41.712,42.5,41.712,42.2,445702,0
+TCBI.US,D,20130506,000000,42.31,43.25,42.25,43.23,369411,0
+TCBI.US,D,20130507,000000,43.39,43.98,43.033,43.98,224304,0
+TCBI.US,D,20130508,000000,43.97,44.43,43.27,44.4,436794,0
+TCBI.US,D,20130509,000000,44.5,44.88,43.91,44.71,555355,0
+TCBI.US,D,20130510,000000,44.84,45.15,44.329,44.77,570743,0
+TCBI.US,D,20130513,000000,44.84,44.84,44.4,44.6,474626,0
+TCBI.US,D,20130514,000000,44.6,44.94,44.22,44.67,465914,0
+TCBI.US,D,20130515,000000,44.58,45,44.2,44.4,639813,0
+TCBI.US,D,20130516,000000,44.38,44.95,44.27,44.36,321304,0
+TCBI.US,D,20130517,000000,44.46,44.57,44.16,44.28,361094,0
+TCBI.US,D,20130520,000000,44.23,44.59,43.82,44,287027,0
+TCBI.US,D,20130521,000000,44.14,44.14,42.96,43.28,498864,0
+TCBI.US,D,20130522,000000,43.47,44.07,42.53,42.58,466217,0
+TCBI.US,D,20130523,000000,42.05,42.59,41.56,42.33,328616,0
+TCBI.US,D,20130524,000000,42.17,43.59,42.04,43.56,358339,0
+TCBI.US,D,20130528,000000,44.16,44.73,43.76,44.55,330295,0
+TCBI.US,D,20130529,000000,44.37,44.87,43.97,44.14,250545,0
+TCBI.US,D,20130530,000000,44.4,45.22,43.99,45.17,340133,0
+TCBI.US,D,20130531,000000,45.14,45.2,44.14,44.18,289340,0
+TCBI.US,D,20130603,000000,44.14,44.57,43.34,43.91,360197,0
+TCBI.US,D,20130604,000000,44.02,44.49,43.19,43.72,357622,0
+TCBI.US,D,20130605,000000,43.7,44,43.2,43.23,286316,0
+TCBI.US,D,20130606,000000,43.13,44.03,42.89,44,319862,0
+TCBI.US,D,20130607,000000,44.44,44.61,44.04,44.45,249945,0
+TCBI.US,D,20130610,000000,44.43,44.85,44.25,44.77,307002,0
+TCBI.US,D,20130611,000000,44.34,44.57,43.9,44.385,374350,0
+TCBI.US,D,20130612,000000,44.5,44.715,43.7,43.9,285357,0
+TCBI.US,D,20130613,000000,44,44.55,43.41,44.54,236679,0
+TCBI.US,D,20130614,000000,44.51,44.51,42.92,43.2,148141,0
+TCBI.US,D,20130617,000000,43.52,43.52,42.83,43.07,192216,0
+TCBI.US,D,20130618,000000,43.02,43.33,42.32,43.32,230018,0
+TCBI.US,D,20130619,000000,43.39,43.95,43.02,43.49,215635,0
+TCBI.US,D,20130620,000000,43.04,43.405,42.22,42.38,410649,0
+TCBI.US,D,20130621,000000,42.56,42.84,41.08,41.93,811971,0
+TCBI.US,D,20130624,000000,41.52,41.998,41.15,41.93,689022,0
+TCBI.US,D,20130625,000000,42.5,43.58,42.157,43.27,424617,0
+TCBI.US,D,20130626,000000,43.65,43.9,43.31,43.7,252152,0
+TCBI.US,D,20130627,000000,44,44.78,43.77,44.71,412929,0
+TCBI.US,D,20130628,000000,44.41,44.86,43.64,44.36,1387850,0
+TCBI.US,D,20130701,000000,44.52,45.25,44.13,44.96,316991,0
+TCBI.US,D,20130702,000000,44.93,45.8,44.53,45.53,493099,0
+TCBI.US,D,20130703,000000,44.68,46.22,44.68,46.2,197778,0
+TCBI.US,D,20130705,000000,46.93,47.29,46.245,47.23,306622,0
+TCBI.US,D,20130708,000000,47.4,47.86,47.19,47.79,401081,0
+TCBI.US,D,20130709,000000,48.22,48.77,47.65,48.75,513634,0
+TCBI.US,D,20130710,000000,48.81,48.81,47.59,47.65,397013,0
+TCBI.US,D,20130711,000000,48.38,48.72,46.71,47.2,325110,0
+TCBI.US,D,20130712,000000,47.28,47.54,46.965,47.33,262732,0
+TCBI.US,D,20130715,000000,47.5,47.667,46.7,47.52,369757,0
+TCBI.US,D,20130716,000000,47.61,48.2,46.8,47.44,245752,0
+TCBI.US,D,20130717,000000,47.35,47.68,47.16,47.66,177489,0
+TCBI.US,D,20130718,000000,47.82,50.15,47.73,49.66,381452,0
+TCBI.US,D,20130719,000000,49.65,49.69,48.75,49,264756,0
+TCBI.US,D,20130722,000000,49.1,50.04,48.53,49.22,277774,0
+TCBI.US,D,20130723,000000,49.27,49.66,48.66,49.52,199733,0
+TCBI.US,D,20130724,000000,49.6,50.106,46.68,46.8,1591385,0
+TCBI.US,D,20130725,000000,45.57,48.13,45.53,48,1375973,0
+TCBI.US,D,20130726,000000,47.48,47.68,47.15,47.46,492308,0
+TCBI.US,D,20130729,000000,47.24,47.27,46.552,46.59,446683,0
+TCBI.US,D,20130730,000000,46.76,47.03,45.78,45.96,498135,0
+TCBI.US,D,20130731,000000,45.95,46.1,45.35,45.49,516176,0
+TCBI.US,D,20130801,000000,45.74,46.1,44.95,45.72,544696,0
+TCBI.US,D,20130802,000000,45.54,46.07,45.1,45.97,379447,0
+TCBI.US,D,20130805,000000,46,46.39,45.8,46.36,251177,0
+TCBI.US,D,20130806,000000,46.21,46.32,45.47,45.6,278515,0
+TCBI.US,D,20130807,000000,45.46,45.63,44.92,45.02,192171,0
+TCBI.US,D,20130808,000000,45.42,45.85,44.91,45.14,289431,0
+TCBI.US,D,20130809,000000,45.15,45.35,44.91,45,254540,0
+TCBI.US,D,20130812,000000,44.9,44.98,44.635,44.95,158627,0
+TCBI.US,D,20130813,000000,45.03,45.28,44.45,44.99,138966,0
+TCBI.US,D,20130814,000000,44.96,45.34,44.86,45.03,138499,0
+TCBI.US,D,20130815,000000,44.65,45.43,44.46,44.65,231742,0
+TCBI.US,D,20130816,000000,44.5,45.115,44.45,44.86,153315,0
+TCBI.US,D,20130819,000000,44.9,44.95,44.31,44.31,128854,0
+TCBI.US,D,20130820,000000,44.53,45.56,44.3,45.39,204647,0
+TCBI.US,D,20130821,000000,45.26,45.46,44.83,45.08,148648,0
+TCBI.US,D,20130822,000000,45.07,45.92,44.84,45.84,107153,0
+TCBI.US,D,20130823,000000,45.84,46.26,45.64,46.24,148086,0
+TCBI.US,D,20130826,000000,46.24,46.5,45.8,45.86,101228,0
+TCBI.US,D,20130827,000000,45.29,45.81,44.67,44.86,369037,0
+TCBI.US,D,20130828,000000,44.87,45.29,44.57,44.91,152440,0
+TCBI.US,D,20130829,000000,44.81,45.57,44.44,45.3,120971,0
+TCBI.US,D,20130830,000000,45.24,45.45,44.05,44.08,171712,0
+TCBI.US,D,20130903,000000,44.56,45.27,43.43,43.9,194060,0
+TCBI.US,D,20130904,000000,43.92,44.25,43.55,43.87,179652,0
+TCBI.US,D,20130905,000000,43.7,45.47,43.54,44.9,239064,0
+TCBI.US,D,20130906,000000,44.76,45.74,43.75,45.35,257168,0
+TCBI.US,D,20130909,000000,45.08,45.47,44.6,45.17,245847,0
+TCBI.US,D,20130910,000000,45.28,45.78,44.66,45.77,192415,0
+TCBI.US,D,20130911,000000,45.73,46.1,45,45.26,230446,0
+TCBI.US,D,20130912,000000,45.28,45.51,44.72,45.32,327868,0
+TCBI.US,D,20130913,000000,45.46,46.05,45.46,45.71,285613,0
+TCBI.US,D,20130916,000000,45.92,45.92,45.28,45.37,340522,0
+TCBI.US,D,20130917,000000,45.34,45.56,44.58,45.24,387263,0
+TCBI.US,D,20130918,000000,45.23,46.1,45.14,45.29,291906,0
+TCBI.US,D,20130919,000000,45.41,45.69,44.49,45.39,357090,0
+TCBI.US,D,20130920,000000,45.75,46.21,45.43,46.14,473978,0
+TCBI.US,D,20130923,000000,46.03,46.03,44.9,45.59,287998,0
+TCBI.US,D,20130924,000000,45.23,46.37,45.23,45.87,293100,0
+TCBI.US,D,20130925,000000,45.79,46.33,45.35,45.95,110600,0
+TCBI.US,D,20130926,000000,46,46.33,45.46,45.88,121200,0
+TCBI.US,D,20130927,000000,45.35,46.25,45.23,45.59,147300,0
+TCBI.US,D,20130930,000000,45.05,46.05,44.79,45.89,239500,0
+TCBI.US,D,20131001,000000,46.03,46.28,45.68,46.18,215600,0
+TCBI.US,D,20131002,000000,46.12,46.25,45.25,45.43,227800,0
+TCBI.US,D,20131003,000000,45.24,46.26,44.92,45.75,274300,0
+TCBI.US,D,20131004,000000,45.65,46.15,45.47,45.88,146800,0
+TCBI.US,D,20131007,000000,45.42,45.6,44.92,44.95,167000,0
+TCBI.US,D,20131008,000000,44.95,45.2,44.53,44.75,192926,0
+TCBI.US,D,20131009,000000,45.24,45.9,44.99,45.75,339400,0
+TCBI.US,D,20131010,000000,46.27,46.38,45.61,46.21,195200,0
+TCBI.US,D,20131011,000000,45.97,47.65,45.84,47.6,201500,0
+TCBI.US,D,20131014,000000,47.76,48.25,47.46,48.1,315600,0
+TCBI.US,D,20131015,000000,48.12,48.41,47.41,47.95,306500,0
+TCBI.US,D,20131016,000000,48.34,48.87,47.88,47.9,317000,0
+TCBI.US,D,20131017,000000,47.54,48.55,47.13,48.5,243764,0
+TCBI.US,D,20131018,000000,48.6,49.19,47.98,48.88,349300,0
+TCBI.US,D,20131021,000000,48.82,49.43,48.33,48.49,280900,0
+TCBI.US,D,20131022,000000,48.49,48.9,48.06,48.31,500800,0
+TCBI.US,D,20131023,000000,48.21,48.42,47.59,47.8,449900,0
+TCBI.US,D,20131024,000000,50.6,54.71,50.5,53.75,1690400,0
+TCBI.US,D,20131025,000000,53.22,54.15,52.66,53.77,762100,0
+TCBI.US,D,20131028,000000,53.71,55.46,53.44,54.95,521200,0
+TCBI.US,D,20131029,000000,54.93,55.08,52.7,52.79,682100,0
+TCBI.US,D,20131030,000000,52.53,53.59,52.52,53.05,460200,0
+TCBI.US,D,20131031,000000,52.5,53.05,52.04,52.05,274340,0
+TCBI.US,D,20131101,000000,52,52.57,51.71,51.99,435500,0
+TCBI.US,D,20131104,000000,52,52.32,51.69,52.13,275100,0
+TCBI.US,D,20131105,000000,51.97,52.42,51.74,51.96,185200,0
+TCBI.US,D,20131106,000000,52.16,52.49,52.03,52.18,229900,0
+TCBI.US,D,20131107,000000,52.26,52.34,51.38,51.45,167900,0
+TCBI.US,D,20131108,000000,51.34,53.32,51.34,52.98,560000,0
+TCBI.US,D,20131111,000000,53.16,53.16,51.88,52.26,180300,0
+TCBI.US,D,20131112,000000,51.92,52.53,51.55,52.05,321900,0
+TCBI.US,D,20131113,000000,51.95,52.37,51.59,52.3,401900,0
+TCBI.US,D,20131114,000000,52.3,52.81,51.89,52.64,338600,0
+TCBI.US,D,20131115,000000,52.55,53.06,52.21,52.68,539200,0
+TCBI.US,D,20131118,000000,52.71,53.34,52.47,52.72,359527,0
+TCBI.US,D,20131119,000000,52.68,53.14,52.27,52.59,393600,0
+TCBI.US,D,20131120,000000,52.88,53.59,52.15,52.95,491800,0
+TCBI.US,D,20131121,000000,53.36,54.28,52.94,54.23,295180,0
+TCBI.US,D,20131122,000000,54.08,55.17,53.76,55.08,251800,0
+TCBI.US,D,20131125,000000,54.94,55.74,54.69,55.5,353000,0
+TCBI.US,D,20131126,000000,55.7,56.17,55.22,56,245966,0
+TCBI.US,D,20131127,000000,56,56.67,55.61,56.31,258600,0
+TCBI.US,D,20131129,000000,56.61,56.61,55.66,56.17,92573,0
+TCBI.US,D,20131202,000000,55.99,56.19,55.18,55.37,254600,0
+TCBI.US,D,20131203,000000,55.3,55.67,54.63,55.39,236700,0
+TCBI.US,D,20131204,000000,55.12,55.73,54.68,55.15,275000,0
+TCBI.US,D,20131205,000000,55,55.67,54.82,55.49,236950,0
+TCBI.US,D,20131206,000000,56.43,57.19,56.23,56.48,383142,0
+TCBI.US,D,20131209,000000,56.7,57.03,56.25,56.74,320800,0
+TCBI.US,D,20131210,000000,56.48,56.95,55.67,56.16,336892,0
+TCBI.US,D,20131211,000000,56.2,56.64,55.23,55.55,393900,0
+TCBI.US,D,20131212,000000,55.55,56.84,55.46,56.49,430100,0
+TCBI.US,D,20131213,000000,56.69,57.27,56.24,57.01,359317,0
+TCBI.US,D,20131216,000000,57.4,58.88,57.36,58.51,562600,0
+TCBI.US,D,20131217,000000,58.42,58.75,57.82,58.32,581150,0
+TCBI.US,D,20131218,000000,58.55,59.88,58.25,59.62,727400,0
+TCBI.US,D,20131219,000000,59.41,60,59.17,59.47,539077,0
+TCBI.US,D,20131220,000000,59.74,61.06,59.5,60.78,2347307,0
+TCBI.US,D,20131223,000000,61.27,61.61,60.885,61.5,524647,0
+TCBI.US,D,20131224,000000,61.45,62.21,61.21,61.65,215892,0
+TCBI.US,D,20131226,000000,61.76,61.79,61.11,61.47,361900,0
+TCBI.US,D,20131227,000000,61.41,61.95,61.2,61.3,210700,0
+TCBI.US,D,20131230,000000,61.25,61.62,60.88,61.19,448100,0
+TCBI.US,D,20131231,000000,61.4,62.25,61.23,62.2,479500,0
+TCBI.US,D,20140102,000000,62.23,62.46,61.23,61.35,460833,0
+TCBI.US,D,20140103,000000,61.23,61.71,60.51,60.67,510178,0
+TCBI.US,D,20140106,000000,60.78,61.99,60.25,60.25,400900,0
+TCBI.US,D,20140107,000000,60.54,61.51,60.54,61.26,404047,0
+TCBI.US,D,20140108,000000,61.44,62.17,61.1,61.94,651448,0
+TCBI.US,D,20140109,000000,62.39,62.82,62.15,62.62,472468,0
+TCBI.US,D,20140110,000000,62.55,63.55,62.55,63.02,479688,0
+TCBI.US,D,20140113,000000,62.61,63.28,61.82,62.25,562237,0
+TCBI.US,D,20140114,000000,62.37,62.91,62.09,62.42,383800,0
+TCBI.US,D,20140115,000000,62.76,63.7,62.48,63.34,399100,0
+TCBI.US,D,20140116,000000,63.78,63.78,62.51,63.09,408500,0
+TCBI.US,D,20140117,000000,63.1,63.1,62.1,62.38,606284,0
+TCBI.US,D,20140121,000000,62.82,63.67,62.31,63.4,518700,0
+TCBI.US,D,20140122,000000,63.99,63.99,63.22,63.52,436000,0
+TCBI.US,D,20140123,000000,58.76,60.75,57.5,60.69,1972400,0
+TCBI.US,D,20140124,000000,60.63,60.79,59.9,60.25,1921700,0
+TCBI.US,D,20140127,000000,60.25,60.45,59.43,59.51,832200,0
+TCBI.US,D,20140128,000000,60.43,60.61,59.71,59.95,1105600,0
+TCBI.US,D,20140129,000000,59.11,59.81,58.82,58.94,424198,0
+TCBI.US,D,20140130,000000,59.33,59.74,58.88,59.52,367000,0
+TCBI.US,D,20140131,000000,58.48,59.69,58.02,59.47,475299,0
+TCBI.US,D,20140203,000000,59.43,59.88,56.95,57.03,749598,0
+TCBI.US,D,20140204,000000,56.7,58.5,56.45,57.76,772751,0
+TCBI.US,D,20140205,000000,57.57,58.24,57.06,57.27,331699,0
+TCBI.US,D,20140206,000000,57.44,57.87,57.11,57.67,368119,0
+TCBI.US,D,20140207,000000,57.83,58.05,57.01,57.75,327005,0
+TCBI.US,D,20140210,000000,57.85,58.16,57.12,58.1,236715,0
+TCBI.US,D,20140211,000000,57.82,59.05,57.82,58.85,293876,0
+TCBI.US,D,20140212,000000,59.29,59.72,58.26,58.58,237926,0
+TCBI.US,D,20140213,000000,58.13,59.37,57.91,59.27,210494,0
+TCBI.US,D,20140214,000000,59.29,59.799,58.92,59.61,291136,0
+TCBI.US,D,20140218,000000,59.65,60.36,59.29,60.23,367752,0
+TCBI.US,D,20140219,000000,59.75,60.21,58.73,58.88,468953,0
+TCBI.US,D,20140220,000000,59.04,59.51,58.62,59.19,327958,0
+TCBI.US,D,20140221,000000,59.55,60.2,59.21,59.92,426425,0
+TCBI.US,D,20140224,000000,59.86,60.52,59.15,59.98,520437,0
+TCBI.US,D,20140225,000000,60.64,60.64,59.89,60.35,435404,0
+TCBI.US,D,20140226,000000,60.75,61.58,59.83,61.49,485053,0
+TCBI.US,D,20140227,000000,61.34,62.69,60.822,62.25,352705,0
+TCBI.US,D,20140228,000000,62.27,63.88,62.27,62.95,728804,0
+TCBI.US,D,20140303,000000,62.04,62.26,61.48,62.02,409968,0
+TCBI.US,D,20140304,000000,62.87,63.92,62.56,63.18,511815,0
+TCBI.US,D,20140305,000000,63.06,63.44,62.54,63.43,267668,0
+TCBI.US,D,20140306,000000,64,64.25,63.49,63.99,451572,0
+TCBI.US,D,20140307,000000,64.36,65.16,64.15,64.65,245611,0
+TCBI.US,D,20140310,000000,64.32,65.309,64.27,64.81,200144,0
+TCBI.US,D,20140311,000000,64.74,65.01,64.06,64.71,227094,0
+TCBI.US,D,20140312,000000,64.34,65.38,64.21,64.74,310648,0
+TCBI.US,D,20140313,000000,64.73,64.92,63.1,63.55,372119,0
+TCBI.US,D,20140314,000000,63.19,64.53,63.19,63.97,276444,0
+TCBI.US,D,20140317,000000,64.31,65.2,63.99,64.4,194902,0
+TCBI.US,D,20140318,000000,64.64,64.78,64.19,64.42,222813,0
+TCBI.US,D,20140319,000000,64.45,65.63,64,64.81,251015,0
+TCBI.US,D,20140320,000000,64.67,66.91,64.45,66.85,343233,0
+TCBI.US,D,20140321,000000,66.99,67.08,65.02,65.08,1035237,0
+TCBI.US,D,20140324,000000,65.38,66.063,64.5,65.12,260747,0
+TCBI.US,D,20140325,000000,65.64,66.19,65.18,66.12,396452,0
+TCBI.US,D,20140326,000000,65.96,66.73,65.27,65.3,324200,0
+TCBI.US,D,20140327,000000,65.44,65.44,63.65,63.82,228645,0
+TCBI.US,D,20140328,000000,63.79,64.88,63.76,63.92,213194,0
+TCBI.US,D,20140331,000000,64.41,65.12,64.4,64.94,292690,0
+TCBI.US,D,20140401,000000,64.72,66.31,64.51,66.26,336896,0
+TCBI.US,D,20140402,000000,66.62,66.62,65,65.48,344537,0
+TCBI.US,D,20140403,000000,65.36,65.87,64.47,65.04,384359,0
+TCBI.US,D,20140404,000000,65.02,65.12,62.81,63.01,446665,0
+TCBI.US,D,20140407,000000,62.8,63.37,60.89,60.97,782873,0
+TCBI.US,D,20140408,000000,61.21,62.65,60.47,62.07,494716,0
+TCBI.US,D,20140409,000000,62.22,62.96,61.87,62.9,332472,0
+TCBI.US,D,20140410,000000,62.7,63.34,61.04,61.11,419626,0
+TCBI.US,D,20140411,000000,60.51,61.74,59.72,61.09,366199,0
+TCBI.US,D,20140414,000000,61.86,62.07,61.1,61.71,324716,0
+TCBI.US,D,20140415,000000,61.86,63.06,61.47,62.68,394199,0
+TCBI.US,D,20140416,000000,62.99,63.93,62.34,63.76,311548,0
+TCBI.US,D,20140417,000000,63.81,64.1,63.05,63.85,249990,0
+TCBI.US,D,20140421,000000,63.73,64.08,63.06,63.76,213012,0
+TCBI.US,D,20140422,000000,63.98,64.79,63.42,64.32,269549,0
+TCBI.US,D,20140423,000000,64.66,64.97,64.05,64.57,304449,0
+TCBI.US,D,20140424,000000,56.53,59.33,55.01,56.74,1932802,0
+TCBI.US,D,20140425,000000,56.24,57,55.4,55.78,935354,0
+TCBI.US,D,20140428,000000,55.75,56.46,54.55,55.13,674361,0
+TCBI.US,D,20140429,000000,55.46,55.61,54.34,55.23,769740,0
+TCBI.US,D,20140430,000000,56.32,56.57,55.25,56.19,794909,0
+TCBI.US,D,20140501,000000,55.82,56.73,55.26,55.6,617030,0
+TCBI.US,D,20140502,000000,56.24,56.98,55.42,55.7,394377,0
+TCBI.US,D,20140505,000000,55.24,56.03,54.72,55.305,289318,0
+TCBI.US,D,20140506,000000,55,55.24,53.65,53.69,677643,0
+TCBI.US,D,20140507,000000,53.9,54.26,53.14,53.66,631315,0
+TCBI.US,D,20140508,000000,53.83,54.98,53.23,53.53,626983,0
+TCBI.US,D,20140509,000000,53.1,53.37,52.55,52.95,680539,0
+TCBI.US,D,20140512,000000,53.4,54.88,52.95,54.65,458908,0
+TCBI.US,D,20140513,000000,54.72,54.74,53.77,53.88,288862,0
+TCBI.US,D,20140514,000000,53.64,53.79,52.4,52.48,402766,0
+TCBI.US,D,20140515,000000,52.4,52.8,51.38,52.63,479128,0
+TCBI.US,D,20140516,000000,52.53,52.53,51.75,52.17,335836,0
+TCBI.US,D,20140519,000000,51.84,52.97,51.69,52.815,263912,0
+TCBI.US,D,20140520,000000,52.56,52.77,51.89,52.29,305594,0
+TCBI.US,D,20140521,000000,52.37,53.19,51.71,52,451324,0
+TCBI.US,D,20140522,000000,51.94,52.34,51.87,52.03,398148,0
+TCBI.US,D,20140523,000000,52.12,52.65,51.94,52.15,268479,0
+TCBI.US,D,20140527,000000,52.27,52.77,51.63,51.99,631980,0
+TCBI.US,D,20140528,000000,52,52.29,51.49,51.96,369438,0
+TCBI.US,D,20140529,000000,52.18,52.66,51.34,51.47,319325,0
+TCBI.US,D,20140530,000000,51.47,51.9,51.01,51.2,307431,0
+TCBI.US,D,20140602,000000,51.29,51.82,50.76,51.71,261802,0
+TCBI.US,D,20140603,000000,51.38,52.43,51.38,51.72,329591,0
+TCBI.US,D,20140604,000000,51.54,51.99,51.31,51.83,200585,0
+TCBI.US,D,20140605,000000,51.82,52.72,51.38,52.28,254973,0
+TCBI.US,D,20140606,000000,52.57,53.6,52.26,52.99,329653,0
+TCBI.US,D,20140609,000000,53.12,55.25,53.12,55.08,532375,0
+TCBI.US,D,20140610,000000,54.79,55.47,53.35,55.39,566300,0
+TCBI.US,D,20140611,000000,54.89,54.89,53.91,54.16,334187,0
+TCBI.US,D,20140612,000000,54.07,54.19,53.62,53.87,189267,0
+TCBI.US,D,20140613,000000,54.15,54.48,53.64,53.83,331941,0
+TCBI.US,D,20140616,000000,53.89,54,52.847,53.57,353151,0
+TCBI.US,D,20140617,000000,53.14,54.97,53.11,54.59,356308,0
+TCBI.US,D,20140618,000000,54.48,55.18,53.75,54.98,405594,0
+TCBI.US,D,20140619,000000,54.65,55.4,54.29,54.71,232013,0
+TCBI.US,D,20140620,000000,54.33,54.66,53.52,54.07,889412,0
+TCBI.US,D,20140623,000000,54.45,54.49,53.76,53.92,208407,0
+TCBI.US,D,20140624,000000,53.66,54.27,53.12,53.21,362038,0
+TCBI.US,D,20140625,000000,52.8,54.05,52.34,53.89,350043,0
+TCBI.US,D,20140626,000000,53.98,54.25,53.3,53.81,198830,0
+TCBI.US,D,20140627,000000,53.4,54.03,53.4,53.65,722385,0
+TCBI.US,D,20140630,000000,53.44,53.99,52.93,53.95,405761,0
+TCBI.US,D,20140701,000000,54.05,54.65,53.678,53.83,383662,0
+TCBI.US,D,20140702,000000,53.7,54.07,53.22,53.4,220600,0
+TCBI.US,D,20140703,000000,53.67,54.42,53.57,54.31,146871,0
+TCBI.US,D,20140707,000000,53.99,54.1,53.31,53.32,249392,0
+TCBI.US,D,20140708,000000,53.37,53.454,52.2,52.5,427993,0
+TCBI.US,D,20140709,000000,52.81,53.49,52.81,53.11,308062,0
+TCBI.US,D,20140710,000000,52.75,52.83,51.87,52.25,245479,0
+TCBI.US,D,20140711,000000,52.05,52.52,51.62,52.3,218764,0
+TCBI.US,D,20140714,000000,52.84,53.198,52.22,52.29,151895,0
+TCBI.US,D,20140715,000000,52.4,53.65,52.35,53.55,399457,0
+TCBI.US,D,20140716,000000,53.69,54.05,53.15,53.25,435970,0
+TCBI.US,D,20140717,000000,52.72,52.99,51.42,51.53,276838,0
+TCBI.US,D,20140718,000000,51.33,52.62,51.33,52.31,342848,0
+TCBI.US,D,20140721,000000,52.01,52.48,51.9,52.39,241180,0
+TCBI.US,D,20140722,000000,52.5,53.11,52.14,52.35,359524,0
+TCBI.US,D,20140723,000000,52.46,53.19,51.68,52.8,519129,0
+TCBI.US,D,20140724,000000,52.43,54.46,52.38,54.16,747636,0
+TCBI.US,D,20140725,000000,53.67,54.37,53.38,53.6,332906,0
+TCBI.US,D,20140728,000000,53.47,53.64,52.6,52.87,488955,0
+TCBI.US,D,20140729,000000,52.83,53.339,52.47,52.49,385910,0
+TCBI.US,D,20140730,000000,52.94,53.51,52.5,52.9,659765,0
+TCBI.US,D,20140731,000000,52.39,53.14,51.93,52.05,471467,0
+TCBI.US,D,20140801,000000,52.14,52.28,50.65,50.96,571114,0
+TCBI.US,D,20140804,000000,51.17,51.45,50.35,50.9,332554,0
+TCBI.US,D,20140805,000000,50.56,51.03,50.28,50.37,849916,0
+TCBI.US,D,20140806,000000,50.08,51.03,49.9,50.3,612692,0
+TCBI.US,D,20140807,000000,50.44,50.82,50.02,50.72,429292,0
+TCBI.US,D,20140808,000000,50.79,51.09,50.305,50.93,203839,0
+TCBI.US,D,20140811,000000,51.11,51.68,50.68,51.46,174902,0
+TCBI.US,D,20140812,000000,51.17,51.76,50.71,51.01,149353,0
+TCBI.US,D,20140813,000000,51.04,51.71,51.04,51.61,191715,0
+TCBI.US,D,20140814,000000,51.76,52.21,51.76,51.99,189405,0
+TCBI.US,D,20140815,000000,52.47,52.47,50.925,51.42,286764,0
+TCBI.US,D,20140818,000000,51.76,52.9,51.76,52.84,226427,0
+TCBI.US,D,20140819,000000,52.99,53.28,52.65,52.88,143460,0
+TCBI.US,D,20140820,000000,52.66,53.3,52.54,53.07,247607,0
+TCBI.US,D,20140821,000000,53.1,54.39,52.69,53.98,269886,0
+TCBI.US,D,20140822,000000,53.96,54.67,53.79,54.28,310756,0
+TCBI.US,D,20140825,000000,54.6,54.6,54.01,54.28,195264,0
+TCBI.US,D,20140826,000000,54.49,55.17,54.36,55.1,165979,0
+TCBI.US,D,20140827,000000,56.23,56.23,54.61,54.62,283135,0
+TCBI.US,D,20140828,000000,54.28,54.29,53.77,53.89,291476,0
+TCBI.US,D,20140829,000000,54.01,54.39,53.49,53.98,216453,0
+TCBI.US,D,20140902,000000,54.25,55.06,54.185,54.86,244008,0
+TCBI.US,D,20140903,000000,55.13,55.41,54.9,55.23,397567,0
+TCBI.US,D,20140904,000000,55.07,55.84,54.62,54.8,222543,0
+TCBI.US,D,20140905,000000,54.54,54.92,54.14,54.79,290507,0
+TCBI.US,D,20140908,000000,54.88,55.43,54.77,55.37,243495,0
+TCBI.US,D,20140909,000000,55.26,55.27,54.59,54.93,422222,0
+TCBI.US,D,20140910,000000,55,56.09,54.93,55.84,305997,0
+TCBI.US,D,20140911,000000,55.59,57,55.22,56.62,302482,0
+TCBI.US,D,20140912,000000,56.93,57.12,56.33,56.89,397440,0
+TCBI.US,D,20140915,000000,56.77,56.8,56.01,56.24,267189,0
+TCBI.US,D,20140916,000000,55.95,56.3,55.23,55.5,279643,0
+TCBI.US,D,20140917,000000,55.38,56.64,55.17,55.88,239463,0
+TCBI.US,D,20140918,000000,56.17,58.46,56,58.23,818726,0
+TCBI.US,D,20140919,000000,59.32,60.74,58.13,58.19,1485464,0
+TCBI.US,D,20140922,000000,57.99,58.54,57.65,58.1,470718,0
+TCBI.US,D,20140923,000000,58.14,58.53,57.7,57.72,519541,0
+TCBI.US,D,20140924,000000,57.76,58.09,57.14,57.99,388505,0
+TCBI.US,D,20140925,000000,57.8,58.07,56.52,56.85,241689,0
+TCBI.US,D,20140926,000000,56.73,57.11,56.22,56.88,202312,0
+TCBI.US,D,20140929,000000,56.3,57.07,55.93,57.06,325924,0
+TCBI.US,D,20140930,000000,57.31,58.21,56.9,57.68,617484,0
+TCBI.US,D,20141001,000000,57.8,58.11,56.343,57.14,755572,0
+TCBI.US,D,20141002,000000,57.16,57.87,56.658,57.56,492506,0
+TCBI.US,D,20141003,000000,58.14,59.25,57.8,57.87,498712,0
+TCBI.US,D,20141006,000000,57.96,57.965,56.71,57.12,345590,0
+TCBI.US,D,20141007,000000,56.69,57.29,56.01,56.56,589474,0
+TCBI.US,D,20141008,000000,56.57,57.3,56.26,57.19,548038,0
+TCBI.US,D,20141009,000000,57.46,57.46,55.825,56.21,1328901,0
+TCBI.US,D,20141010,000000,55.88,56.85,55.07,55.22,809352,0
+TCBI.US,D,20141013,000000,55.32,55.88,54.87,55.19,372962,0
+TCBI.US,D,20141014,000000,55.16,55.83,54.55,55.06,884841,0
+TCBI.US,D,20141015,000000,54.25,54.51,51.58,52.57,1206917,0
+TCBI.US,D,20141016,000000,51.83,54.31,51.83,54.12,558831,0
+TCBI.US,D,20141017,000000,54.96,55.31,54.29,54.69,617226,0
+TCBI.US,D,20141020,000000,54.41,55.12,54.16,54.68,343739,0
+TCBI.US,D,20141021,000000,54.91,57.13,54.91,56.93,604910,0
+TCBI.US,D,20141022,000000,56.74,57.728,56.14,56.22,546739,0
+TCBI.US,D,20141023,000000,60.48,60.48,56.95,57.3,711685,0
+TCBI.US,D,20141024,000000,57.47,57.47,56.75,57.04,361301,0
+TCBI.US,D,20141027,000000,56.64,57.56,56.22,57.52,239708,0
+TCBI.US,D,20141028,000000,57.95,59.82,57.46,59.71,431095,0
+TCBI.US,D,20141029,000000,59.83,60.02,58.88,59.96,258536,0
+TCBI.US,D,20141030,000000,59.89,60.87,59.324,60.75,341136,0
+TCBI.US,D,20141031,000000,61.69,61.7,61.01,61.15,398713,0
+TCBI.US,D,20141103,000000,61.24,61.58,59.59,60,642315,0
+TCBI.US,D,20141104,000000,59.65,59.99,58.87,59.31,505101,0
+TCBI.US,D,20141105,000000,59.8,60.4,59.44,60.3,367856,0
+TCBI.US,D,20141106,000000,60.3,61.42,60.3,61.35,308200,0
+TCBI.US,D,20141107,000000,60.97,62.07,60.56,61.57,408783,0
+TCBI.US,D,20141110,000000,61.8,62.05,61.21,61.6,504921,0
+TCBI.US,D,20141111,000000,61.85,61.85,60.55,60.97,309604,0
+TCBI.US,D,20141112,000000,60.75,61.89,60.52,61.74,389941,0
+TCBI.US,D,20141113,000000,59.55,60,58.65,59.31,2549432,0
+TCBI.US,D,20141114,000000,59.48,59.645,58.94,59.14,556858,0
+TCBI.US,D,20141117,000000,58.77,59.04,58.281,58.69,307183,0
+TCBI.US,D,20141118,000000,58.75,59.24,58.53,58.59,485282,0
+TCBI.US,D,20141119,000000,58.43,58.575,57.33,57.83,548302,0
+TCBI.US,D,20141120,000000,57.47,58.37,57.07,58.3,619805,0
+TCBI.US,D,20141121,000000,58.32,58.405,56.79,57.16,948797,0
+TCBI.US,D,20141124,000000,57.13,58.19,56.77,58.06,500962,0
+TCBI.US,D,20141125,000000,58.25,58.45,57.781,58.24,252203,0
+TCBI.US,D,20141126,000000,58.09,58.3,57.93,58.15,220553,0
+TCBI.US,D,20141128,000000,57.77,57.98,55.03,55.13,484311,0
+TCBI.US,D,20141201,000000,54.69,55.3,52.24,53.14,1331158,0
+TCBI.US,D,20141202,000000,53.704,54.965,53.41,54.55,597963,0
+TCBI.US,D,20141203,000000,54.68,55.4,54.2,55.27,446325,0
+TCBI.US,D,20141204,000000,55.23,55.395,54.56,54.95,410778,0
+TCBI.US,D,20141205,000000,55.29,56.25,55.29,55.61,897859,0
+TCBI.US,D,20141208,000000,55.46,55.98,54.26,54.44,480281,0
+TCBI.US,D,20141209,000000,55.05,56.19,53.76,56.16,1227484,0
+TCBI.US,D,20141210,000000,55.76,56.2,53.79,54.04,725671,0
+TCBI.US,D,20141211,000000,54.12,54.99,53.99,54.08,823402,0
+TCBI.US,D,20141212,000000,53.41,54,52.42,52.84,1021661,0
+TCBI.US,D,20141215,000000,53.29,53.81,51.76,52.51,739934,0
+TCBI.US,D,20141216,000000,52.25,53.46,52.08,52.5,692659,0
+TCBI.US,D,20141217,000000,52.59,53.2,51.94,52.72,1243486,0
+TCBI.US,D,20141218,000000,53.45,54.59,52.88,54.1,1148027,0
+TCBI.US,D,20141219,000000,53.8,54.47,53.54,53.885,1277714,0
+TCBI.US,D,20141222,000000,53.76,54.49,53.41,54.45,466776,0
+TCBI.US,D,20141223,000000,54.85,55.8,54.43,55.46,490640,0
+TCBI.US,D,20141224,000000,55.45,55.77,54.87,55.36,139823,0
+TCBI.US,D,20141226,000000,55.38,55.845,55.14,55.3,139101,0
+TCBI.US,D,20141229,000000,55.16,56.07,55.04,55.37,322083,0
+TCBI.US,D,20141230,000000,55.34,55.68,54.68,54.99,348964,0
+TCBI.US,D,20141231,000000,54.98,55.25,54.26,54.33,371401,0
+TCBI.US,D,20150102,000000,54.8,54.81,52.72,53.34,451570,0
+TCBI.US,D,20150105,000000,52.78,53.212,50.62,50.89,864806,0
+TCBI.US,D,20150106,000000,50.88,51.55,49,49.49,1053874,0
+TCBI.US,D,20150107,000000,50,50.34,48.81,48.96,903371,0
+TCBI.US,D,20150108,000000,49.51,50.06,49.09,49.22,688951,0
+TCBI.US,D,20150109,000000,49.06,49.06,46.96,47.05,915376,0
+TCBI.US,D,20150112,000000,46.93,47.53,46,46.44,669049,0
+TCBI.US,D,20150113,000000,46.96,47.31,45.69,46.01,794331,0
+TCBI.US,D,20150114,000000,45.25,45.69,43.41,44.98,1262574,0
+TCBI.US,D,20150115,000000,44.98,45.77,44.18,44.24,965023,0
+TCBI.US,D,20150116,000000,44.02,46.11,43.72,45.46,1143613,0
+TCBI.US,D,20150120,000000,45.97,45.97,44.39,45.77,998314,0
+TCBI.US,D,20150121,000000,45.42,46.49,44.87,45.02,1063326,0
+TCBI.US,D,20150122,000000,43.69,44.19,41.28,43.04,3695224,0
+TCBI.US,D,20150123,000000,42.8,43.74,42.33,43.29,1201052,0
+TCBI.US,D,20150126,000000,43.29,43.97,42.74,43.43,618861,0
+TCBI.US,D,20150127,000000,43.14,43.87,42.863,43.06,604219,0
+TCBI.US,D,20150128,000000,43.24,43.4,41.33,41.48,761831,0
+TCBI.US,D,20150129,000000,41.7,42.1,41.311,41.95,722467,0
+TCBI.US,D,20150130,000000,41.25,41.65,40.4,40.85,918374,0
+TCBI.US,D,20150202,000000,41,42.29,40.89,42.25,1110938,0
+TCBI.US,D,20150203,000000,42.58,44.79,42.58,44.58,1025343,0
+TCBI.US,D,20150204,000000,44,45.22,43.92,44.78,1351951,0
+TCBI.US,D,20150205,000000,45.19,46.63,44.89,46.53,1038231,0
+TCBI.US,D,20150206,000000,47.17,49.6,47.11,48.07,1342142,0
+TCBI.US,D,20150209,000000,48.06,48.06,47.2,47.31,613651,0
+TCBI.US,D,20150210,000000,47.91,47.91,46.6,46.66,711887,0
+TCBI.US,D,20150211,000000,46.34,46.62,45.33,46.44,738578,0
+TCBI.US,D,20150212,000000,46.63,47.96,46.45,47.7,436410,0
+TCBI.US,D,20150213,000000,47.86,48.7,47.64,48.51,475477,0
+TCBI.US,D,20150217,000000,48.28,49.05,47.95,48.76,550933,0
+TCBI.US,D,20150218,000000,48.51,48.69,47.11,47.28,517412,0
+TCBI.US,D,20150219,000000,46.9,47.16,45.56,46.63,804598,0
+TCBI.US,D,20150220,000000,46.55,47.1,45.86,46.99,843403,0
+TCBI.US,D,20150223,000000,46.69,46.72,46.15,46.57,417833,0
+TCBI.US,D,20150224,000000,46.83,47.09,46.42,46.54,399943,0
+TCBI.US,D,20150225,000000,46.54,46.8,46.29,46.5,1237816,0
+TCBI.US,D,20150226,000000,46.37,47,46.21,46.94,431627,0
+TCBI.US,D,20150227,000000,46.72,47.08,46.33,46.43,348851,0
+TCBI.US,D,20150302,000000,46.5,47.23,46.18,47.09,421100,0
+TCBI.US,D,20150303,000000,47.14,47.38,46.73,47.3,405800,0
+TCBI.US,D,20150304,000000,47.17,47.53,46.89,47.39,420300,0
+TCBI.US,D,20150305,000000,47.31,48.16,46.56,47.98,446600,0
+TCBI.US,D,20150306,000000,48.05,50.18,48.05,49.1,777900,0
+TCBI.US,D,20150309,000000,49.05,49.77,48.75,49.5,392200,0
+TCBI.US,D,20150310,000000,48.93,49.42,48.65,48.96,573700,0
+TCBI.US,D,20150311,000000,49.35,49.75,48.68,49.63,434300,0
+TCBI.US,D,20150312,000000,50.23,51.26,49.81,51.21,602200,0
+TCBI.US,D,20150313,000000,50.59,51.18,50.04,50.83,567600,0
+TCBI.US,D,20150316,000000,51.1,51.47,49.41,49.59,478300,0
+TCBI.US,D,20150317,000000,49.4,49.49,48.75,49.33,353000,0
+TCBI.US,D,20150318,000000,49.13,50.04,48.81,49.38,538700,0
+TCBI.US,D,20150319,000000,49.11,49.26,48.22,48.63,584300,0
+TCBI.US,D,20150320,000000,48.79,49.83,48.41,49.54,612200,0
+TCBI.US,D,20150323,000000,49.52,49.73,48.85,49.21,386700,0
+TCBI.US,D,20150324,000000,49.33,50.02,48.77,49.53,434200,0
+TCBI.US,D,20150325,000000,49.72,49.72,48.18,48.23,443400,0
+TCBI.US,D,20150326,000000,48.21,48.61,47.55,48.57,332500,0
+TCBI.US,D,20150327,000000,48.66,48.79,47.88,47.95,411800,0
+TCBI.US,D,20150330,000000,47.85,49.56,47.85,49.08,342500,0
+TCBI.US,D,20150331,000000,48.9,49.03,48.35,48.65,401994,0
+TCBI.US,D,20150401,000000,48.44,48.81,47.81,48.27,400700,0
+TCBI.US,D,20150402,000000,48.35,48.97,48.16,48.29,287900,0
+TCBI.US,D,20150406,000000,48.24,49.01,47.54,48.54,325700,0
+TCBI.US,D,20150407,000000,48.56,49.45,48.51,48.67,214768,0
+TCBI.US,D,20150408,000000,48.58,49.26,48.47,48.69,273300,0
+TCBI.US,D,20150409,000000,48.68,49.865,48.66,49.75,384444,0
+TCBI.US,D,20150410,000000,48.97,49.42,48.55,48.98,365000,0
+TCBI.US,D,20150413,000000,49.24,50.31,49.04,50.21,557400,0
+TCBI.US,D,20150414,000000,50.09,50.12,49.43,49.74,404500,0
+TCBI.US,D,20150415,000000,50.02,51.75,49.67,51.23,436133,0
+TCBI.US,D,20150416,000000,51.09,51.31,50.51,51.08,269614,0
+TCBI.US,D,20150417,000000,50.6,50.84,50.14,50.54,276800,0
+TCBI.US,D,20150420,000000,51,51.44,50.42,50.81,337049,0
+TCBI.US,D,20150421,000000,51.08,51.22,50.5,50.76,282634,0
+TCBI.US,D,20150422,000000,50.52,51.43,50.17,51.17,508463,0
+TCBI.US,D,20150423,000000,50.5,52.69,50.41,52.22,611000,0
+TCBI.US,D,20150424,000000,52.4,52.63,51.27,51.61,510547,0
+TCBI.US,D,20150427,000000,52.04,52.14,50.56,51.07,349400,0
+TCBI.US,D,20150428,000000,51.3,51.95,51.07,51.87,339044,0
+TCBI.US,D,20150429,000000,51.61,53.51,51.61,52.83,711700,0
+TCBI.US,D,20150430,000000,52.81,53.66,52.33,52.66,489300,0
+TCBI.US,D,20150501,000000,52.95,53.2,51.95,52.14,350900,0
+TCBI.US,D,20150504,000000,52.67,53.91,52.16,53.57,390200,0
+TCBI.US,D,20150505,000000,53.29,54.15,53.22,53.41,401000,0
+TCBI.US,D,20150506,000000,53.25,54.63,53.03,54.61,468389,0
+TCBI.US,D,20150507,000000,54.86,54.86,53.11,53.28,433599,0
+TCBI.US,D,20150508,000000,53.51,53.95,52.7,53.56,362200,0
+TCBI.US,D,20150511,000000,53.7,54.19,53.04,53.17,450200,0
+TCBI.US,D,20150512,000000,52.9,54.41,52.58,54.31,454445,0
+TCBI.US,D,20150513,000000,54.28,54.82,53.48,54.55,201500,0
+TCBI.US,D,20150514,000000,55,55.46,54.59,55.33,567800,0
+TCBI.US,D,20150515,000000,55.19,55.37,53.23,54.1,388718,0
+TCBI.US,D,20150518,000000,54.14,55.37,53.536,55.21,236923,0
+TCBI.US,D,20150519,000000,55.27,55.67,54.984,55.16,345361,0
+TCBI.US,D,20150520,000000,55.35,55.35,54.4,54.78,414200,0
+TCBI.US,D,20150521,000000,54.56,55.01,54.07,54.47,246400,0
+TCBI.US,D,20150522,000000,54.46,54.82,54.11,54.61,291000,0
+TCBI.US,D,20150526,000000,54.28,54.837,53.655,53.86,337576,0
+TCBI.US,D,20150527,000000,54.04,54.54,53.62,54.23,258400,0
+TCBI.US,D,20150528,000000,54.24,54.58,53.71,54.57,297645,0
+TCBI.US,D,20150529,000000,54.33,54.76,53.54,54.4,333400,0
+TCBI.US,D,20150601,000000,54.69,54.94,53.75,54.29,353436,0
+TCBI.US,D,20150602,000000,54.21,55.24,53.99,55.07,304992,0
+TCBI.US,D,20150603,000000,55.5,56.82,55.35,56.42,427600,0
+TCBI.US,D,20150604,000000,56.01,56.48,55.78,55.92,240600,0
+TCBI.US,D,20150605,000000,56.08,57.13,56.08,57.12,323600,0
+TCBI.US,D,20150608,000000,57.34,58.32,57.24,57.74,555000,0
+TCBI.US,D,20150609,000000,57.61,59.14,57.6,58.72,416058,0
+TCBI.US,D,20150610,000000,59.25,61.38,59.18,61.24,753974,0
+TCBI.US,D,20150611,000000,61.08,61.47,59.33,59.63,473126,0
+TCBI.US,D,20150612,000000,59.67,60.11,59.07,59.91,287000,0
+TCBI.US,D,20150615,000000,59.15,59.97,58.62,59.69,276100,0
+TCBI.US,D,20150616,000000,59.65,60.66,59.51,60.6,417400,0
+TCBI.US,D,20150617,000000,60.9,61.1,59.02,59.29,321000,0
+TCBI.US,D,20150618,000000,59.8,59.8,58.61,59.49,499900,0
+TCBI.US,D,20150619,000000,59.34,59.93,59.01,59.76,483700,0
+TCBI.US,D,20150622,000000,60.5,60.75,59.6,60.63,254100,0
+TCBI.US,D,20150623,000000,60.74,61.92,60.625,61.84,375158,0
+TCBI.US,D,20150624,000000,61.39,62.14,60.98,61.19,236500,0
+TCBI.US,D,20150625,000000,61.87,62.62,61.6,62.48,503800,0
+TCBI.US,D,20150626,000000,62.77,63.7,62.39,63.28,883300,0
+TCBI.US,D,20150629,000000,62.76,63.09,61.75,61.81,612100,0
+TCBI.US,D,20150630,000000,62.01,62.62,61.66,62.24,373781,0
+TCBI.US,D,20150701,000000,63.15,63.25,60.65,62.87,349500,0
+TCBI.US,D,20150702,000000,62.76,62.76,61.48,62.34,513300,0
+TCBI.US,D,20150706,000000,61.25,62,59.82,60.38,1194800,0
+TCBI.US,D,20150707,000000,60.35,60.51,57.32,58.68,847200,0
+TCBI.US,D,20150708,000000,58.21,58.61,57.62,58.57,773000,0
+TCBI.US,D,20150709,000000,59.51,60.72,59.17,60.51,546300,0
+TCBI.US,D,20150710,000000,61.52,62.42,60.71,61,318800,0
+TCBI.US,D,20150713,000000,61.56,61.94,61.09,61.36,381300,0
+TCBI.US,D,20150714,000000,60.85,60.89,60,60.71,794301,0
+TCBI.US,D,20150715,000000,60.95,61.1,60.4,60.68,475789,0
+TCBI.US,D,20150716,000000,61.08,61.71,60.16,60.47,303000,0
+TCBI.US,D,20150717,000000,60.01,60.05,57.02,57.81,1081500,0
+TCBI.US,D,20150720,000000,57.84,59,56.85,58.93,727800,0
+TCBI.US,D,20150721,000000,59.04,60.08,58.75,59.47,649300,0
+TCBI.US,D,20150722,000000,58.95,61.15,58.61,60.71,886500,0
+TCBI.US,D,20150723,000000,59.55,61.15,58.33,59.56,1441800,0
+TCBI.US,D,20150724,000000,59.69,60.39,58.49,58.86,654400,0
+TCBI.US,D,20150727,000000,58.24,58.24,56.84,57.66,1063900,0
+TCBI.US,D,20150728,000000,58.11,58.98,57.08,58.63,565700,0
+TCBI.US,D,20150729,000000,58.51,59.53,58.1,59.23,396400,0
+TCBI.US,D,20150730,000000,59,60.04,58.88,59.37,364200,0
+TCBI.US,D,20150731,000000,59.33,59.44,58.54,58.94,536700,0
+TCBI.US,D,20150803,000000,59.13,59.21,57.5,58.23,844616,0
+TCBI.US,D,20150804,000000,58.46,59.73,58.33,59.11,552400,0
+TCBI.US,D,20150805,000000,59.53,60.75,58.99,59.17,468700,0
+TCBI.US,D,20150806,000000,59.3,59.5,57.91,58.67,469232,0
+TCBI.US,D,20150807,000000,58.45,59.33,57.42,58.02,347900,0
+TCBI.US,D,20150810,000000,58.39,59.22,57.62,59.21,369700,0
+TCBI.US,D,20150811,000000,58.34,58.69,57.01,57.75,339288,0
+TCBI.US,D,20150812,000000,57.01,57.5,54.98,56.23,625100,0
+TCBI.US,D,20150813,000000,56.25,57.38,55.39,56.81,292300,0
+TCBI.US,D,20150814,000000,56.83,58.01,56.58,57.23,205200,0
+TCBI.US,D,20150817,000000,55.88,57.22,54.67,55.96,723400,0
+TCBI.US,D,20150818,000000,55.99,56.18,55.04,55.71,351300,0
+TCBI.US,D,20150819,000000,55.6,55.68,54.38,54.43,457800,0
+TCBI.US,D,20150820,000000,53.86,54.02,51.87,51.94,633000,0
+TCBI.US,D,20150821,000000,51.05,52.15,50.79,51.46,579800,0
+TCBI.US,D,20150824,000000,49.14,51.025,48.01,49.04,814656,0
+TCBI.US,D,20150825,000000,50.1,50.56,48.17,48.21,696400,0
+TCBI.US,D,20150826,000000,49.35,50.28,48.56,50.04,362000,0
+TCBI.US,D,20150827,000000,50.38,52.65,50.38,52.03,622000,0
+TCBI.US,D,20150828,000000,52.32,53.74,51.83,53.06,526900,0
+TCBI.US,D,20150831,000000,52.53,54.04,51.59,53.86,769600,0
+TCBI.US,D,20150901,000000,52.56,52.74,51.05,51.28,657000,0
+TCBI.US,D,20150902,000000,52.12,52.45,50.72,51.97,257100,0
+TCBI.US,D,20150903,000000,51.81,52.98,51.72,52.41,234000,0
+TCBI.US,D,20150904,000000,51.78,52.16,50.91,51.39,334300,0
+TCBI.US,D,20150908,000000,52.38,53.33,51.95,53.12,209200,0
+TCBI.US,D,20150909,000000,53.8,53.8,52.72,52.76,271500,0
+TCBI.US,D,20150910,000000,52.23,53.76,52.22,53.42,345973,0
+TCBI.US,D,20150911,000000,52.92,53,51.81,51.99,422300,0
+TCBI.US,D,20150914,000000,51.82,52.67,51.48,52.08,278800,0
+TCBI.US,D,20150915,000000,52.48,54.06,52.3,53.82,369600,0
+TCBI.US,D,20150916,000000,53.65,55.38,53.59,55.2,439600,0
+TCBI.US,D,20150917,000000,55.29,55.61,52.68,52.8,551069,0
+TCBI.US,D,20150918,000000,51.8,52.45,50.51,51.34,558200,0
+TCBI.US,D,20150921,000000,51.87,52.68,51.72,52.51,226100,0
+TCBI.US,D,20150922,000000,51.5,52.09,50.77,51.76,258400,0
+TCBI.US,D,20150923,000000,52.06,52.99,51.49,52.01,280175,0
+TCBI.US,D,20150924,000000,51.28,52.41,50.82,52.33,287751,0
+TCBI.US,D,20150925,000000,53.25,53.81,52.82,52.94,305900,0
+TCBI.US,D,20150928,000000,52.66,52.92,51.69,52.12,397858,0
+TCBI.US,D,20150929,000000,52.11,52.52,51.56,51.83,357600,0
+TCBI.US,D,20150930,000000,52.62,52.81,51.68,52.42,446500,0
+TCBI.US,D,20151001,000000,52.1,52.78,51.74,52.47,299600,0
+TCBI.US,D,20151002,000000,51.15,51.75,49.55,51.61,448300,0
+TCBI.US,D,20151005,000000,52.2,53.52,51.588,53.33,289923,0
+TCBI.US,D,20151006,000000,53.15,53.88,52.41,53.8,310000,0
+TCBI.US,D,20151007,000000,54.33,55.25,53.83,54.99,415700,0
+TCBI.US,D,20151008,000000,54.53,56.21,54.45,55.87,623400,0
+TCBI.US,D,20151009,000000,56.01,56.35,54.27,54.47,302200,0
+TCBI.US,D,20151012,000000,54.26,54.79,53.55,54.52,237049,0
+TCBI.US,D,20151013,000000,54.33,54.82,53.69,53.94,212800,0
+TCBI.US,D,20151014,000000,53.84,53.84,51.66,52.04,292800,0
+TCBI.US,D,20151015,000000,52.56,53.18,51.03,53.02,326800,0
+TCBI.US,D,20151016,000000,53,53.16,51.56,52.78,297100,0
+TCBI.US,D,20151019,000000,52.4,52.82,52.09,52.36,220862,0
+TCBI.US,D,20151020,000000,52.11,53.58,51.4,53.56,271290,0
+TCBI.US,D,20151021,000000,53.55,53.65,51.81,51.87,495700,0
+TCBI.US,D,20151022,000000,52.5,54.07,52.25,53.12,872800,0
+TCBI.US,D,20151023,000000,53.71,54.98,53.37,54.9,408100,0
+TCBI.US,D,20151026,000000,54.63,55.32,54.1,54.67,328000,0
+TCBI.US,D,20151027,000000,54.13,54.63,52.59,53.6,390800,0
+TCBI.US,D,20151028,000000,53.96,56.63,53.56,56.53,507100,0
+TCBI.US,D,20151029,000000,56.17,57.68,55.85,55.97,264700,0
+TCBI.US,D,20151030,000000,55.88,56.41,54.77,55.2,342800,0
+TCBI.US,D,20151102,000000,55.47,57.01,55.252,56.9,277892,0
+TCBI.US,D,20151103,000000,56.73,57.55,56.3,56.94,334600,0
+TCBI.US,D,20151104,000000,57.17,57.76,56.455,57.38,187518,0
+TCBI.US,D,20151105,000000,57.39,59.37,57.29,58.52,492200,0
+TCBI.US,D,20151106,000000,59.51,61.28,59.19,61.1,424500,0
+TCBI.US,D,20151109,000000,61.41,61.83,60.551,60.82,493571,0
+TCBI.US,D,20151110,000000,60.65,61.34,59.49,60.24,347300,0
+TCBI.US,D,20151111,000000,60.71,61.2,59.04,59.09,255200,0
+TCBI.US,D,20151112,000000,58.93,58.93,57.44,57.56,246900,0
+TCBI.US,D,20151113,000000,57,57.38,56.16,56.58,357100,0
+TCBI.US,D,20151116,000000,56.3,57.82,56.09,57.77,231000,0
+TCBI.US,D,20151117,000000,58.11,58.92,57.25,57.78,242000,0
+TCBI.US,D,20151118,000000,57.93,59.36,57.33,59.26,256800,0
+TCBI.US,D,20151119,000000,59,59.35,58.08,58.54,219400,0
+TCBI.US,D,20151120,000000,58.85,59.71,58,59.15,285700,0
+TCBI.US,D,20151123,000000,58.96,60.33,58.96,60.09,350000,0
+TCBI.US,D,20151124,000000,59.54,60.43,59.02,60.03,185500,0
+TCBI.US,D,20151125,000000,59.91,60.42,59.35,59.85,423000,0
+TCBI.US,D,20151127,000000,59.9,59.9,58.79,59.53,120800,0
+TCBI.US,D,20151130,000000,59.74,59.76,59.12,59.28,243700,0
+TCBI.US,D,20151201,000000,59.22,60.065,58.46,59.36,302509,0
+TCBI.US,D,20151202,000000,59.61,59.85,57.42,57.54,427528,0
+TCBI.US,D,20151203,000000,58.06,58.37,56.25,56.32,654711,0
+TCBI.US,D,20151204,000000,56.61,57.56,55.85,57,585300,0
+TCBI.US,D,20151207,000000,56.65,57.35,54.05,54.41,687400,0
+TCBI.US,D,20151208,000000,53.09,53.8,51.37,52.18,950652,0
+TCBI.US,D,20151209,000000,51.81,52.8,50.34,50.95,701100,0
+TCBI.US,D,20151210,000000,50.79,51.42,50,50.5,522100,0
+TCBI.US,D,20151211,000000,49.34,50.2,48.99,49.52,757300,0
+TCBI.US,D,20151214,000000,49.29,49.91,48.26,48.88,938405,0
+TCBI.US,D,20151215,000000,49.61,51.01,49.57,50.25,670300,0
+TCBI.US,D,20151216,000000,50.91,50.91,49.07,50.26,585300,0
+TCBI.US,D,20151217,000000,50.3,50.3,48,48.08,549600,0
+TCBI.US,D,20151218,000000,47.56,48.25,46.25,47.77,2654600,0
+TCBI.US,D,20151221,000000,47.88,49.69,47.85,48.42,633000,0
+TCBI.US,D,20151222,000000,48.75,49.04,48.07,49,357328,0
+TCBI.US,D,20151223,000000,49.15,49.89,48.88,49.83,372900,0
+TCBI.US,D,20151224,000000,50.13,50.57,49.55,50.14,147022,0
+TCBI.US,D,20151228,000000,49.87,49.97,48.82,49.65,259186,0
+TCBI.US,D,20151229,000000,50.29,51,50.235,50.54,239348,0
+TCBI.US,D,20151230,000000,50.29,51.649,49.62,49.71,220979,0
+TCBI.US,D,20151231,000000,49.69,50.42,49.3,49.42,279375,0
+TCBI.US,D,20160104,000000,48.52,49.88,47.545,48.19,604073,0
+TCBI.US,D,20160105,000000,48.09,48.81,47.29,47.59,481259,0
+TCBI.US,D,20160106,000000,46.63,48.12,46.26,47.39,508814,0
+TCBI.US,D,20160107,000000,46.32,46.82,45.65,45.87,457864,0
+TCBI.US,D,20160108,000000,46.45,48.57,44.41,44.47,523770,0
+TCBI.US,D,20160111,000000,44.91,48.31,43.85,44.43,684839,0
+TCBI.US,D,20160112,000000,44.83,45.53,42.53,43.38,485129,0
+TCBI.US,D,20160113,000000,43.39,43.64,40.71,41.18,543727,0
+TCBI.US,D,20160114,000000,41.64,41.83,39.97,41,829668,0
+TCBI.US,D,20160115,000000,39.61,40.39,37.77,39.83,631634,0
+TCBI.US,D,20160119,000000,40.24,40.71,38.22,38.67,998400,0
+TCBI.US,D,20160120,000000,37.94,38.18,36.07,37.58,1054626,0
+TCBI.US,D,20160121,000000,32.74,36.44,32.5,33.7,3182304,0
+TCBI.US,D,20160122,000000,34.38,34.79,33.42,33.46,1144895,0
+TCBI.US,D,20160125,000000,32.78,33.15,32.2,32.3,785013,0
+TCBI.US,D,20160126,000000,32.62,33.63,32.62,33,736432,0
+TCBI.US,D,20160127,000000,33.41,36.61,33.15,34.98,1510166,0
+TCBI.US,D,20160128,000000,36.13,37,35.62,36.34,1342990,0
+TCBI.US,D,20160129,000000,36.25,36.99,34.54,35.71,993247,0
+TCBI.US,D,20160201,000000,35.39,35.47,34.2,34.85,593362,0
+TCBI.US,D,20160202,000000,34.2,34.2156,33.43,33.92,344998,0
+TCBI.US,D,20160203,000000,34.48,35.04,32.33,34.7,572658,0
+TCBI.US,D,20160204,000000,34.81,35.95,34.68,35.3,517810,0
+TCBI.US,D,20160205,000000,35.58,36,33.75,33.78,400951,0
+TCBI.US,D,20160208,000000,33.12,33.12,32.03,32.58,615923,0
+TCBI.US,D,20160209,000000,31.94,32.88,31.85,32.42,414833,0
+TCBI.US,D,20160210,000000,32.75,33.37,31.71,31.73,660322,0
+TCBI.US,D,20160211,000000,30.86,31.5,30.17,30.89,445196,0
+TCBI.US,D,20160212,000000,31.53,33.23,31.51,32.73,437203,0
+TCBI.US,D,20160216,000000,33.38,35.06,32.84,33.97,403813,0
+TCBI.US,D,20160217,000000,34.19,35.66,33.72,33.89,466448,0
+TCBI.US,D,20160218,000000,34.22,34.26,32.58,32.77,362585,0
+TCBI.US,D,20160219,000000,32.6,33.4,32.28,32.95,233903,0
+TCBI.US,D,20160222,000000,33.74,34.34,33.47,34.33,374600,0
+TCBI.US,D,20160223,000000,33.88,34.27,32.15,32.5,455337,0
+TCBI.US,D,20160224,000000,31.79,32.095,29.78,31.33,817840,0
+TCBI.US,D,20160225,000000,31.53,31.98,30.35,31.9,564131,0
+TCBI.US,D,20160226,000000,32.42,33.89,31.56,33.35,541777,0
+TCBI.US,D,20160229,000000,33.11,33.31,32.262,32.32,521402,0
+TCBI.US,D,20160301,000000,32.71,34.28,32.12,34.26,482294,0
+TCBI.US,D,20160302,000000,34.3,35.89,34.1509,35.88,475554,0
+TCBI.US,D,20160303,000000,35.95,38.32,35.59,37.91,822069,0
+TCBI.US,D,20160304,000000,38.3,39.24,38.125,38.59,596357,0
+TCBI.US,D,20160307,000000,38.28,39.29,38.03,38.94,409802,0
+TCBI.US,D,20160308,000000,38.35,38.61,36.36,36.85,346083,0
+TCBI.US,D,20160309,000000,37.24,37.45,36.11,36.65,311732,0
+TCBI.US,D,20160310,000000,37.05,37.65,35.67,37.3,434372,0
+TCBI.US,D,20160311,000000,37.73,39.07,37.7,38.96,377610,0
+TCBI.US,D,20160314,000000,38.96,39.07,37.33,37.59,600003,0
+TCBI.US,D,20160315,000000,37.08,37.195,36.24,36.8,325375,0
+TCBI.US,D,20160316,000000,37.45,38.04,36.11,36.53,601997,0
+TCBI.US,D,20160317,000000,36.56,38.7899,36.15,38.59,790006,0
+TCBI.US,D,20160318,000000,38.85,41.44,38.85,40.44,2444453,0
+TCBI.US,D,20160321,000000,40.57,41.28,39.69,40.34,504591,0
+TCBI.US,D,20160322,000000,39.9,40.41,39.33,39.99,439994,0
+TCBI.US,D,20160323,000000,39.58,39.7,38.83,38.86,734475,0
+TCBI.US,D,20160324,000000,38.25,38.75,37.31,38.69,457396,0
+TCBI.US,D,20160328,000000,38.73,38.8,37.51,37.9,307609,0
+TCBI.US,D,20160329,000000,37.1,37.89,35.38,37.74,732729,0
+TCBI.US,D,20160330,000000,37.81,39.06,37.81,38.61,469221,0
+TCBI.US,D,20160331,000000,38.27,38.85,37.47,38.38,495863,0
+TCBI.US,D,20160401,000000,37.13,37.64,35.47,36.55,819161,0
+TCBI.US,D,20160404,000000,36.24,37.01,35.74,36.3,334025,0
+TCBI.US,D,20160405,000000,35.83,36.63,35.36,35.73,266142,0
+TCBI.US,D,20160406,000000,35.89,36.81,35.32,36.51,296506,0
+TCBI.US,D,20160407,000000,36.04,36.42,34.54,34.95,396243,0
+TCBI.US,D,20160408,000000,35.54,36.06,34.91,35.15,548982,0
+TCBI.US,D,20160411,000000,35.59,36.97,35.55,36.21,356068,0
+TCBI.US,D,20160412,000000,36.46,37.8,35.9,37.78,423295,0
+TCBI.US,D,20160413,000000,38.35,40.91,38.25,40.1,639687,0
+TCBI.US,D,20160414,000000,39.8,41.64,39.68,40.75,536077,0
+TCBI.US,D,20160415,000000,40.75,41.46,40.15,40.8,419511,0
+TCBI.US,D,20160418,000000,40.17,41.73,39.6,41.19,496410,0
+TCBI.US,D,20160419,000000,41.39,42.08,40.9,41.89,750294,0
+TCBI.US,D,20160420,000000,42.24,44.54,41.545,43.96,951094,0
+TCBI.US,D,20160421,000000,43.96,46.24,43.95,44.37,873666,0
+TCBI.US,D,20160422,000000,44.55,45.47,44.2601,45.07,538486,0
+TCBI.US,D,20160425,000000,44.92,45.04,43.78,44.37,412878,0
+TCBI.US,D,20160426,000000,44.67,46.11,44.145,45.86,469172,0
+TCBI.US,D,20160427,000000,45.78,46.73,45.01,46.39,762246,0
+TCBI.US,D,20160428,000000,45.83,47.22,44.855,45.81,566508,0
+TCBI.US,D,20160429,000000,45.98,46.86,45.23,45.82,417502,0
+TCBI.US,D,20160502,000000,46.13,46.26,44.89,45.51,269497,0
+TCBI.US,D,20160503,000000,44.75,44.83,43.34,43.81,497660,0
+TCBI.US,D,20160504,000000,43.56,44.34,42.05,42.82,353083,0
+TCBI.US,D,20160505,000000,43.19,43.21,42.06,42.24,254061,0
+TCBI.US,D,20160506,000000,41.7,42.57,41.47,42.36,317044,0
+TCBI.US,D,20160509,000000,43.07,43.41,42.13,42.26,323002,0
+TCBI.US,D,20160510,000000,42.57,43.65,42.15,43.31,356370,0
+TCBI.US,D,20160511,000000,43.87,44.9,43.42,44,377728,0
+TCBI.US,D,20160512,000000,44.27,45.1,43.19,43.58,275744,0
+TCBI.US,D,20160513,000000,43.35,44.46,42.14,42.23,219544,0
+TCBI.US,D,20160516,000000,42.58,44.04,42.48,43.72,252227,0
+TCBI.US,D,20160517,000000,43.63,45.4,43.08,43.98,366794,0
+TCBI.US,D,20160518,000000,43.88,47.26,43.88,46.75,482596,0
+TCBI.US,D,20160519,000000,46.19,47.63,45.21,45.6,508085,0
+TCBI.US,D,20160520,000000,45.95,47.55,45.95,47.09,287945,0
+TCBI.US,D,20160523,000000,46.92,47.86,45.85,47.67,407999,0
+TCBI.US,D,20160524,000000,48.2,49.47,47.46,49.21,511424,0
+TCBI.US,D,20160525,000000,49.8,51.2,49.65,50.59,499662,0
+TCBI.US,D,20160526,000000,50.89,51.22,49.49,50.28,347902,0
+TCBI.US,D,20160527,000000,50.21,51.16,49.84,51.09,262140,0
+TCBI.US,D,20160531,000000,51.47,51.84,50.85,51.24,372187,0
+TCBI.US,D,20160601,000000,50.76,51.01,49.91,50.85,508208,0
+TCBI.US,D,20160602,000000,50.74,51,50.03,50.75,440840,0
+TCBI.US,D,20160603,000000,50.04,50.04,47.05,49.62,472638,0
+TCBI.US,D,20160606,000000,49.9,50.98,49.54,50.4,418028,0
+TCBI.US,D,20160607,000000,50.62,50.62,49.74,49.96,319700,0
+TCBI.US,D,20160608,000000,49.92,50.25,49.35,49.89,251527,0
+TCBI.US,D,20160609,000000,49.7,50.73,48.44,49.32,332133,0
+TCBI.US,D,20160610,000000,48.35,49.04,47.6,48.68,289398,0
+TCBI.US,D,20160613,000000,48.3,48.91,47.91,48.5,386902,0
+TCBI.US,D,20160614,000000,48.19,49.188,46.68,46.98,366589,0
+TCBI.US,D,20160615,000000,47.09,48.87,46.74,47.38,363429,0
+TCBI.US,D,20160616,000000,46.79,47.525,45.5,46.02,656038,0
+TCBI.US,D,20160617,000000,46.24,47.79,46.03,47.19,1025965,0
+TCBI.US,D,20160620,000000,48.38,49.65,48.05,48.13,363066,0
+TCBI.US,D,20160621,000000,48.08,48.42,47.1,48.06,301340,0
+TCBI.US,D,20160622,000000,47.97,49.4,47.7101,48.09,290922,0
+TCBI.US,D,20160623,000000,49.14,50.54,49.14,50.26,371174,0
+TCBI.US,D,20160624,000000,47.24,47.64,44.86,44.92,845539,0
+TCBI.US,D,20160627,000000,43.96,44.1,41.465,41.63,682376,0
+TCBI.US,D,20160628,000000,42.77,43.62,41.94,43.24,470566,0
+TCBI.US,D,20160629,000000,43.18,46.07,42.91,45.65,716298,0
+TCBI.US,D,20160630,000000,45.74,46.79,44.96,46.76,555221,0
+TCBI.US,D,20160701,000000,47,47.01,44.97,45.43,547824,0
+TCBI.US,D,20160705,000000,44.74,44.74,42.985,43.46,298075,0
+TCBI.US,D,20160706,000000,42.96,44.53,42.36,44.33,326855,0
+TCBI.US,D,20160707,000000,44.47,46.04,44.2,44.97,233058,0
+TCBI.US,D,20160708,000000,45.86,47.28,45.86,46.17,260565,0
+TCBI.US,D,20160711,000000,46.69,47.67,46.61,47.23,198404,0
+TCBI.US,D,20160712,000000,48.14,49.61,47.75,48.82,329670,0
+TCBI.US,D,20160713,000000,48.45,49.1,47.84,48.98,264795,0
+TCBI.US,D,20160714,000000,50.08,50.41,49.62,49.72,367146,0
+TCBI.US,D,20160715,000000,50.21,50.5,49.62,50.11,328810,0
+TCBI.US,D,20160718,000000,49.67,50.3,49.56,49.85,219652,0
+TCBI.US,D,20160719,000000,49.64,50.49,49.64,50.07,436543,0
+TCBI.US,D,20160720,000000,50.35,50.55,49.66,50.18,480905,0
+TCBI.US,D,20160721,000000,50.06,51.34,47.5,48.93,1011471,0
+TCBI.US,D,20160722,000000,49.13,49.34,48.44,49.19,544594,0
+TCBI.US,D,20160725,000000,49.13,49.13,48.28,48.97,277353,0
+TCBI.US,D,20160726,000000,48.79,49.66,48.65,49.58,209545,0
+TCBI.US,D,20160727,000000,49.67,50.82,49.16,49.84,412096,0
+TCBI.US,D,20160728,000000,49.83,50.23,48.98,49.96,253266,0
+TCBI.US,D,20160729,000000,49.76,49.85,48.38,48.54,249680,0
+TCBI.US,D,20160801,000000,48.46,48.78,47.22,47.38,328420,0
+TCBI.US,D,20160802,000000,47.73,47.94,45.9,46.28,481442,0
+TCBI.US,D,20160803,000000,46.51,47.38,46.31,47.05,472858,0
+TCBI.US,D,20160804,000000,46.91,48.05,46.91,47.84,428248,0
+TCBI.US,D,20160805,000000,48.57,50.33,48.35,50.08,407273,0
+TCBI.US,D,20160808,000000,50.51,50.84,49.83,49.93,115198,0
+TCBI.US,D,20160809,000000,49.89,50.25,49.7,50.02,132405,0
+TCBI.US,D,20160810,000000,49.94,49.95,48.76,48.96,236006,0
+TCBI.US,D,20160811,000000,49.29,49.84,49.01,49.44,130829,0
+TCBI.US,D,20160812,000000,49.03,49.16,48.41,49.13,115255,0
+TCBI.US,D,20160815,000000,49.29,50.56,48.97,50.24,206152,0
+TCBI.US,D,20160816,000000,50.09,50.95,48.36,50.42,326070,0
+TCBI.US,D,20160817,000000,50.17,51.465,50.17,50.78,196561,0
+TCBI.US,D,20160818,000000,50.84,51.42,50.465,51.17,233164,0
+TCBI.US,D,20160819,000000,50.85,51.02,50.55,50.7,214905,0
+TCBI.US,D,20160822,000000,50.5,51.18,50.29,50.86,165304,0
+TCBI.US,D,20160823,000000,51.11,51.38,50.7,51,461444,0
+TCBI.US,D,20160824,000000,51,51.34,50.5201,50.86,147637,0
+TCBI.US,D,20160825,000000,50.81,51.45,50.35,51.39,277092,0
+TCBI.US,D,20160826,000000,51.29,52.39,51.15,51.8,332041,0
+TCBI.US,D,20160829,000000,51.89,52.76,51.89,52.47,391299,0
+TCBI.US,D,20160830,000000,52.69,53.14,52.19,52.94,286691,0
+TCBI.US,D,20160831,000000,53.08,53.42,51.87,52.52,311130,0
+TCBI.US,D,20160901,000000,52.88,53.24,51.88,52.49,332349,0
+TCBI.US,D,20160902,000000,52.41,53.5,51.74,53.5,366435,0
+TCBI.US,D,20160906,000000,53.46,53.66,51.5,51.98,217780,0
+TCBI.US,D,20160907,000000,51.73,52.78,51.73,52.53,256073,0
+TCBI.US,D,20160908,000000,52.62,52.99,52.21,52.85,201608,0
+TCBI.US,D,20160909,000000,52.76,54.03,52.51,52.73,238830,0
+TCBI.US,D,20160912,000000,52.24,52.54,51.17,52.5,212129,0
+TCBI.US,D,20160913,000000,51.79,51.83,50.66,51.51,265420,0
+TCBI.US,D,20160914,000000,51.5,52.22,50.89,51.04,109546,0
+TCBI.US,D,20160915,000000,51.04,52.25,50.91,52,355076,0
+TCBI.US,D,20160916,000000,51.8,52.36,50.6701,51.79,574880,0
+TCBI.US,D,20160919,000000,52.23,52.5,51.021,51.86,214110,0
+TCBI.US,D,20160920,000000,52.14,52.46,51.69,52.09,149236,0
+TCBI.US,D,20160921,000000,52.31,52.88,52.05,52.81,343655,0
+TCBI.US,D,20160922,000000,53.03,54.11,52.76,54.04,344430,0
+TCBI.US,D,20160923,000000,53.65,55,53.65,54.34,451879,0
+TCBI.US,D,20160926,000000,53.77,53.77,52.45,52.56,421749,0
+TCBI.US,D,20160927,000000,52.11,53.13,51.95,53.03,286997,0
+TCBI.US,D,20160928,000000,53.44,54.35,52.839,54.33,208758,0
+TCBI.US,D,20160929,000000,54.47,54.99,53.07,53.25,172589,0
+TCBI.US,D,20160930,000000,53.54,55.25,53.21,54.92,157656,0
+TCBI.US,D,20161003,000000,54.35,55.28,54.32,55.03,233392,0
+TCBI.US,D,20161004,000000,55.3,56.09,54.85,55.6,188258,0
+TCBI.US,D,20161005,000000,56.2,58.63,56.06,57.62,392934,0
+TCBI.US,D,20161006,000000,57.72,57.95,56.99,57.47,166693,0
+TCBI.US,D,20161007,000000,57.43,57.47,55.83,57.04,273591,0
+TCBI.US,D,20161010,000000,57.55,58,57,57.25,207627,0
+TCBI.US,D,20161011,000000,57.6,57.9,56.3,57,485815,0
+TCBI.US,D,20161012,000000,56.85,57.15,56.2,56.55,202956,0
+TCBI.US,D,20161013,000000,55.9,56,54.2,54.95,184346,0
+TCBI.US,D,20161014,000000,55.55,56.45,55.1,55.45,210123,0
+TCBI.US,D,20161017,000000,55.55,55.7,54.7,55.25,155895,0
+TCBI.US,D,20161018,000000,56.15,56.5,55.45,56.3,253111,0
+TCBI.US,D,20161019,000000,56.55,57.7,55.4,57.35,343246,0
+TCBI.US,D,20161020,000000,56.9,57.8,56.55,57.25,310233,0
+TCBI.US,D,20161021,000000,57.7,59.9,57.45,59.5,735987,0
+TCBI.US,D,20161024,000000,60,60.6,58.95,59.65,511934,0
+TCBI.US,D,20161025,000000,59.4,65.95,58.75,58.9,340695,0
+TCBI.US,D,20161026,000000,58.55,59.75,58.1,58.55,417460,0
+TCBI.US,D,20161027,000000,59.2,59.5,58.3,59.05,335918,0
+TCBI.US,D,20161028,000000,58.95,59.2,58.45,58.9,434884,0
+TCBI.US,D,20161031,000000,59.1,59.5,58.65,59.3,390666,0
+TCBI.US,D,20161101,000000,59.9,59.9,57.75,58.8,398295,0
+TCBI.US,D,20161102,000000,58.3,58.3,56.25,56.8,392685,0
+TCBI.US,D,20161103,000000,58,58.4,56.85,57.25,582112,0
+TCBI.US,D,20161104,000000,57.55,58.3,56.65,57.45,375450,0
+TCBI.US,D,20161107,000000,59.3,59.6,58.65,59.05,460111,0
+TCBI.US,D,20161108,000000,58.65,59.1,57.9,58.6,197530,0
+TCBI.US,D,20161109,000000,59.35,63.95,59.35,63.45,803429,0
+TCBI.US,D,20161110,000000,64.95,67.95,63,66.75,712932,0
+TCBI.US,D,20161111,000000,65.7,68.45,63.9,68.15,951247,0
+TCBI.US,D,20161114,000000,69.45,71.83,67.95,69,955743,0
+TCBI.US,D,20161115,000000,68.1,71.1,66.55,70.75,579192,0
+TCBI.US,D,20161116,000000,70.2,71.55,69.45,70.75,584365,0
+TCBI.US,D,20161117,000000,71.3,72.25,70.8,71.8,333735,0
+TCBI.US,D,20161118,000000,71.7,73.1,71.5,72.55,329021,0
+TCBI.US,D,20161121,000000,72.9,73.8,72.5,73.55,234367,0
+TCBI.US,D,20161122,000000,73.75,75.5,73.45,75.35,331189,0
+TCBI.US,D,20161123,000000,75.15,75.85,74.3,75.35,276052,0
+TCBI.US,D,20161125,000000,75.2,75.5,74.55,75.5,81997,0
+TCBI.US,D,20161128,000000,74.5,75.45,72.8,73.15,396155,0
+TCBI.US,D,20161129,000000,70.85,72.2,69.5,71.3,3446570,0
+TCBI.US,D,20161130,000000,72,73,71.1065,72.75,832709,0
+TCBI.US,D,20161201,000000,73.6,74.725,73,74,727606,0
+TCBI.US,D,20161202,000000,73.55,74.05,72.15,73.45,508380,0
+TCBI.US,D,20161205,000000,74.4,75,73.65,74.15,393638,0
+TCBI.US,D,20161206,000000,75.1,75.35,74.35,74.6,641123,0
+TCBI.US,D,20161207,000000,74.45,75.2,73.8,75.15,831665,0
+TCBI.US,D,20161208,000000,75.45,77.85,74.825,77.65,696716,0
+TCBI.US,D,20161209,000000,77.3,78.55,75.95,78.5,553723,0
+TCBI.US,D,20161212,000000,78.45,79.1,76.35,76.95,681417,0
+TCBI.US,D,20161213,000000,76.95,77.6,75.6,77.5,682546,0
+TCBI.US,D,20161214,000000,76.7,79.15,76.425,77.2,627744,0
+TCBI.US,D,20161215,000000,78.45,79.4,77.6,77.85,704397,0
+TCBI.US,D,20161216,000000,78,79.45,77.025,77.15,724863,0
+TCBI.US,D,20161219,000000,77.45,78.25,75.95,78.1,445972,0
+TCBI.US,D,20161220,000000,78.75,81.25,78.3,81.2,853307,0
+TCBI.US,D,20161221,000000,80.75,80.8,79.15,79.45,370348,0
+TCBI.US,D,20161222,000000,79.95,80,78,78.75,322336,0
+TCBI.US,D,20161223,000000,78.85,79.45,78.15,79.4,194075,0
+TCBI.US,D,20161227,000000,79.6,80.35,78.45,80.25,143611,0
+TCBI.US,D,20161228,000000,80.6,80.6,78.55,79.25,164660,0
+TCBI.US,D,20161229,000000,79.4,80.25,77.9,78.55,158091,0
+TCBI.US,D,20161230,000000,78.7,79.2,78.1,78.4,268870,0
+TCBI.US,D,20170103,000000,80,81.25,77.5,78.3,324613,0
+TCBI.US,D,20170104,000000,78.9,80.35,78.05,80.2,423500,0
+TCBI.US,D,20170105,000000,79.65,80.25,76.45,77.9,321519,0
+TCBI.US,D,20170106,000000,78.6,78.9,77.4,78.05,279188,0
+TCBI.US,D,20170109,000000,77.25,78.05,75.8,77.75,339336,0
+TCBI.US,D,20170110,000000,78.2,80.6,77.6,80.35,736076,0
+TCBI.US,D,20170111,000000,80.35,81.7,79.25,81.65,598751,0
+TCBI.US,D,20170112,000000,80.9,80.9,76.95,78.55,531821,0
+TCBI.US,D,20170113,000000,79.05,81.15,79.05,79.7,446007,0
+TCBI.US,D,20170117,000000,78.65,78.65,76.325,76.75,431114,0
+TCBI.US,D,20170118,000000,77.2,78.5,76,78.35,426613,0
+TCBI.US,D,20170119,000000,78.65,78.85,76.4,77.05,421456,0
+TCBI.US,D,20170120,000000,77.5,79.0791,76.9,77.95,426432,0
+TCBI.US,D,20170123,000000,77.4,78.4,76,77.45,288303,0
+TCBI.US,D,20170124,000000,77.45,78.9,76.75,77.95,570155,0
+TCBI.US,D,20170125,000000,78.7,79.65,77.8,79.1,504365,0
+TCBI.US,D,20170126,000000,85.6,89.25,82.35,84.5,951074,0
+TCBI.US,D,20170127,000000,84.2,84.6,82.75,84.15,426005,0
+TCBI.US,D,20170130,000000,83.35,84.4,80.7,82.5,431467,0
+TCBI.US,D,20170131,000000,82.05,83.05,81.2,82.5,362664,0
+TCBI.US,D,20170201,000000,83.7,85.5,82.9,83.8,715101,0
+TCBI.US,D,20170202,000000,83.3,84.2,82.1,83.25,408302,0
+TCBI.US,D,20170203,000000,84.45,86.7,84.08,86.1,417560,0
+TCBI.US,D,20170206,000000,85.35,86.35,84.6,85,286361,0
+TCBI.US,D,20170207,000000,85.45,85.85,84,84.8,284988,0
+TCBI.US,D,20170208,000000,84.35,85.3,82.4,83.3,376698,0
+TCBI.US,D,20170209,000000,83.8,85.2,83,84.1,329401,0
+TCBI.US,D,20170210,000000,85,85.45,84.3,85.1,327197,0
+TCBI.US,D,20170213,000000,86.15,87.7,86.15,86.8,542180,0
+TCBI.US,D,20170214,000000,86.5,88.8,85.9,88.4,433494,0
+TCBI.US,D,20170215,000000,88.85,89.5,87.25,87.7,381361,0
+TCBI.US,D,20170216,000000,87.55,88.4,86.55,87.5,387321,0
+TCBI.US,D,20170217,000000,87.55,87.975,86.6,87.9,349234,0
+TCBI.US,D,20170221,000000,88.25,89.2,87.65,88.3,283238,0
+TCBI.US,D,20170222,000000,89.05,89.85,88,89,421300,0
+TCBI.US,D,20170223,000000,88.9,89.42,86.9,89.35,425253,0
+TCBI.US,D,20170224,000000,87.7,89.25,86.8,89.05,363674,0
+TCBI.US,D,20170227,000000,89.3,90.8,88.5,90.55,513797,0
+TCBI.US,D,20170228,000000,89.9,90.1,88.8,89.15,549591,0
+TCBI.US,D,20170301,000000,92.2,93.35,91.05,92.15,518487,0
+TCBI.US,D,20170302,000000,92.55,92.8,88.7,88.75,565712,0
+TCBI.US,D,20170303,000000,88.85,90.75,88.85,90.2,330584,0
+TCBI.US,D,20170306,000000,89.25,90.75,87.95,90.3,440295,0
+TCBI.US,D,20170307,000000,90.25,90.65,89.35,89.7,301863,0
+TCBI.US,D,20170308,000000,90.9,91.7,87.85,88.05,465439,0
+TCBI.US,D,20170309,000000,88.7,89.6,86.85,87.25,451490,0
+TCBI.US,D,20170310,000000,87.8,87.8,84.9,86.45,678665,0
+TCBI.US,D,20170313,000000,86.6,89.05,86.025,87.2,476508,0
+TCBI.US,D,20170314,000000,86.2,86.4,84.15,85.9,711327,0
+TCBI.US,D,20170315,000000,86.45,87.75,85.2,85.7,523500,0
+TCBI.US,D,20170316,000000,85.7,87.15,85.65,87,402436,0
+TCBI.US,D,20170317,000000,86.85,87.65,85.3,86.95,1125976,0
+TCBI.US,D,20170320,000000,86.3,86.45,84.4,84.45,400873,0
+TCBI.US,D,20170321,000000,84.95,84.95,78.9,79.15,881729,0
+TCBI.US,D,20170322,000000,78.05,79.8,76.35,79.4,681629,0
+TCBI.US,D,20170323,000000,79.4,81.6,78.65,79.95,559067,0
+TCBI.US,D,20170324,000000,80.15,80.85,79.25,80.25,611307,0
+TCBI.US,D,20170327,000000,79.85,80.45,76.205,80.05,800006,0
+TCBI.US,D,20170328,000000,79.4,82.2,79.05,80.75,5178406,0
+TCBI.US,D,20170329,000000,79.1,81.2,79.1,80.6,614535,0
+TCBI.US,D,20170330,000000,80.85,83.9,80.85,83.4,599889,0
+TCBI.US,D,20170331,000000,83.25,83.95,82.3873,83.45,597683,0
+TCBI.US,D,20170403,000000,83.75,84.35,81.05,82.35,654172,0
+TCBI.US,D,20170404,000000,82,83.2,81.1,82.05,528771,0
+TCBI.US,D,20170405,000000,83.3,84.3,80.2,80.35,551231,0
+TCBI.US,D,20170406,000000,81.3,83.2,80.5,82.95,908904,0
+TCBI.US,D,20170407,000000,81.7,83.5,81.35,82.65,498043,0
+TCBI.US,D,20170410,000000,82.7,83.9,81.25,82.3,349706,0
+TCBI.US,D,20170411,000000,81.85,83.35,81.1,83.35,419725,0
+TCBI.US,D,20170412,000000,83.1,83.5,80.8,80.9,422780,0
+TCBI.US,D,20170413,000000,80.5,80.7,77.85,77.85,656456,0
+TCBI.US,D,20170417,000000,78.3,79.6,76.55,79.5,684420,0
+TCBI.US,D,20170418,000000,78.9,79.55,76.9,78.8,482368,0
+TCBI.US,D,20170419,000000,79.35,80.4,78.3,78.75,803420,0
+TCBI.US,D,20170420,000000,70.75,74.35,70.65,73.825,2536782,0
+TCBI.US,D,20170421,000000,73.65,74.85,73.175,74.65,1227391,0
+TCBI.US,D,20170424,000000,76.7,78.5,76.25,76.5,850324,0
+TCBI.US,D,20170425,000000,77.3,77.85,76.75,77.3,604736,0
+TCBI.US,D,20170426,000000,76.75,79.65,76.75,78.7,614354,0
+TCBI.US,D,20170427,000000,79,79.9,75.85,76.7,752705,0
+TCBI.US,D,20170428,000000,77.35,77.6,75.4,76.1,473922,0
+TCBI.US,D,20170501,000000,77.3,77.9,75.6,77.7,520632,0
+TCBI.US,D,20170502,000000,77.75,77.9,75.55,76.2,464637,0
+TCBI.US,D,20170503,000000,75.75,77.25,75.55,76.95,535388,0
+TCBI.US,D,20170504,000000,77.6,78.175,75.75,75.95,679468,0
+TCBI.US,D,20170505,000000,76.3,76.3,74.65,76.1,316126,0
+TCBI.US,D,20170508,000000,77.65,78.85,76.85,78.75,679057,0
+TCBI.US,D,20170509,000000,79.1,79.275,76.2,77.25,537464,0
+TCBI.US,D,20170510,000000,77.15,78.15,76.6699,77.65,308377,0
+TCBI.US,D,20170511,000000,77.95,77.95,75.5,75.95,311525,0
+TCBI.US,D,20170512,000000,75.55,76.225,74.3,75.55,438131,0
+TCBI.US,D,20170515,000000,76.05,76.75,75.8,76.55,437546,0
+TCBI.US,D,20170516,000000,76.9,77.75,75.7,77.6,295862,0
+TCBI.US,D,20170517,000000,75.6,75.6,72.4,73.2,743212,0
+TCBI.US,D,20170518,000000,72.55,75.45,72.5483,74.9,632160,0
+TCBI.US,D,20170519,000000,74.95,76.25,74.9,75.4,493299,0
+TCBI.US,D,20170522,000000,75.6,76.25,74.95,75.9,272935,0
+TCBI.US,D,20170523,000000,75.95,77.8,75.1,76.95,283858,0
+TCBI.US,D,20170524,000000,77,77.15,75.7,76.65,249373,0
+TCBI.US,D,20170525,000000,76.9,77.55,75.55,76.2,373788,0
+TCBI.US,D,20170526,000000,75.95,75.95,74.85,75.2,284831,0
+TCBI.US,D,20170530,000000,74.6,75.4,73.55,75,550396,0
+TCBI.US,D,20170531,000000,74.85,75,71.3,73.4,631857,0
+TCBI.US,D,20170601,000000,73.9,75.5,72.75,75.4,570946,0
+TCBI.US,D,20170602,000000,74.6,75.55,74,74.5,389858,0
+TCBI.US,D,20170605,000000,74.35,75.15,73.555,74.2,644434,0
+TCBI.US,D,20170606,000000,73.2,74.15,72.25,73.4,330362,0
+TCBI.US,D,20170607,000000,73.6,74.55,73.55,73.95,427831,0
+TCBI.US,D,20170608,000000,74.05,78.15,73.9,76.45,777026,0
+TCBI.US,D,20170609,000000,77.2,79.7,77.2,79.4,774168,0
+TCBI.US,D,20170612,000000,80.05,80.95,78,78.55,622433,0
+TCBI.US,D,20170613,000000,79,79.55,78.075,78.6,523155,0
+TCBI.US,D,20170614,000000,77.9,78.3,75.8,78.25,633909,0
+TCBI.US,D,20170615,000000,77.65,78.85,75.9,77.85,358440,0
+TCBI.US,D,20170616,000000,77.15,78.2,76.65,77.75,1505178,0
+TCBI.US,D,20170619,000000,78.4,79.45,77.75,78.05,511397,0
+TCBI.US,D,20170620,000000,77.7,77.75,75.75,75.8,349542,0
+TCBI.US,D,20170621,000000,75.85,76,73.825,74.05,379750,0
+TCBI.US,D,20170622,000000,73.4,74.1,72.4,73.9,350338,0
+TCBI.US,D,20170623,000000,74.25,74.35,72.75,73.25,1497697,0
+TCBI.US,D,20170626,000000,73.45,74.5,72.75,73.7,330647,0
+TCBI.US,D,20170627,000000,74.25,75.25,73.55,74.2,549428,0
+TCBI.US,D,20170628,000000,74.65,76.4,74.65,75.3,502644,0
+TCBI.US,D,20170629,000000,77.05,77.8,76.05,77.4,753998,0
+TCBI.US,D,20170630,000000,78,78.15,76.975,77.4,521317,0
+TCBI.US,D,20170703,000000,77.95,80.6,77.35,80.05,419014,0
+TCBI.US,D,20170705,000000,80.2,80.8,79.1,79.9,415298,0
+TCBI.US,D,20170706,000000,79.75,80.2,77.8,78,647374,0
+TCBI.US,D,20170707,000000,78.4,80.89,76.65,78.05,485226,0
+TCBI.US,D,20170710,000000,77.75,78.25,77.1,77.4,324567,0
+TCBI.US,D,20170711,000000,77.55,78.1,76.75,77.55,647213,0
+TCBI.US,D,20170712,000000,77.55,78.1,76.95,77.85,243141,0
+TCBI.US,D,20170713,000000,78.3,78.8,77.45,78.7,292936,0
+TCBI.US,D,20170714,000000,78,79.5,77.05,79,387022,0
+TCBI.US,D,20170717,000000,78.75,80,78.05,78.25,433602,0
+TCBI.US,D,20170718,000000,77.7,78.4,76.4,78,529899,0
+TCBI.US,D,20170719,000000,78.2,79.15,77.6,77.95,508230,0
+TCBI.US,D,20170720,000000,82.55,82.55,79.975,81.5,1111967,0
+TCBI.US,D,20170721,000000,81.55,81.7,79.6,80.25,666721,0
+TCBI.US,D,20170724,000000,80.45,81.3,80,81.05,361371,0
+TCBI.US,D,20170725,000000,82.65,83.3,81.65,81.85,603781,0
+TCBI.US,D,20170726,000000,81.95,81.95,78.85,78.95,402808,0
+TCBI.US,D,20170727,000000,79.45,80,78.5,79,433375,0
+TCBI.US,D,20170728,000000,78.6,79.3,78.25,78.6,467417,0
+TCBI.US,D,20170731,000000,79.05,79.05,78.15,78.35,631372,0
+TCBI.US,D,20170801,000000,79.1,79.15,78.35,79.1,469234,0
+TCBI.US,D,20170802,000000,79.15,79.9,78.5,79.8,333678,0
+TCBI.US,D,20170803,000000,79.75,79.95,79,79.45,341717,0
+TCBI.US,D,20170804,000000,80.525,81.05,79.85,80,419058,0
+TCBI.US,D,20170807,000000,80,80.4,78.3,78.8,438816,0
+TCBI.US,D,20170808,000000,78.55,81,78.5,79.05,466256,0
+TCBI.US,D,20170809,000000,78.15,78.55,77.4,77.95,293554,0
+TCBI.US,D,20170810,000000,77.1,77.4,74.85,74.9,381035,0
+TCBI.US,D,20170811,000000,75.3,75.9,73.85,74.7,532113,0
+TCBI.US,D,20170814,000000,75.65,76.55,75.45,75.9,405517,0
+TCBI.US,D,20170815,000000,76.6,77.35,75.05,75.15,269765,0
+TCBI.US,D,20170816,000000,75.55,75.75,74,74.55,326699,0
+TCBI.US,D,20170817,000000,74.2,74.7,72.05,72.4,488210,0
+TCBI.US,D,20170818,000000,71.75,73.5,71.55,72.6,391411,0
+TCBI.US,D,20170821,000000,72.45,72.6,71.75,72.45,407173,0
+TCBI.US,D,20170822,000000,73.05,73.75,72.8,73.5,300015,0
+TCBI.US,D,20170823,000000,72.6,74.25,72.4,73.15,268596,0
+TCBI.US,D,20170824,000000,73.55,74.15,73.25,73.975,193418,0
+TCBI.US,D,20170825,000000,74.15,75.05,74.15,74.75,334136,0
+TCBI.US,D,20170828,000000,74.85,75,73.25,73.7,326704,0
+TCBI.US,D,20170829,000000,72.6,73.65,71.85,73.4,319673,0
+TCBI.US,D,20170830,000000,73.3,73.85,72.95,73.65,406754,0
+TCBI.US,D,20170831,000000,74.15,74.5,73.55,74.25,308621,0
+TCBI.US,D,20170901,000000,74.35,75.6,74.35,75.25,324853,0
+TCBI.US,D,20170905,000000,74.7,74.85,72.1,72.35,519168,0
+TCBI.US,D,20170906,000000,73.05,73.7,72.2,72.2,374264,0
+TCBI.US,D,20170907,000000,71.9,72,69.65,70,554280,0
+TCBI.US,D,20170908,000000,69.8,71.2,69.7,70.9,449432,0
+TCBI.US,D,20170911,000000,72.05,75.1,72.05,75,716314,0
+TCBI.US,D,20170912,000000,75.2,77.3,75.2,77.2,437480,0
+TCBI.US,D,20170913,000000,76.8,78.45,76.55,78.3,551127,0
+TCBI.US,D,20170914,000000,78.75,78.9,74.05,77.35,514531,0
+TCBI.US,D,20170915,000000,77.3,77.75,76.45,77.35,1210966,0
+TCBI.US,D,20170918,000000,77.75,80,77.65,79.95,421367,0
+TCBI.US,D,20170919,000000,80.15,81.15,79.8,80.4,396910,0
+TCBI.US,D,20170920,000000,79.95,82.25,79.4,82,455266,0
+TCBI.US,D,20170921,000000,81.9,82.95,81.35,82.2,370234,0
+TCBI.US,D,20170922,000000,81.8,82.55,81.5,82,240995,0
+TCBI.US,D,20170925,000000,81.6,82.75,80.975,82.4,247261,0
+TCBI.US,D,20170926,000000,82.65,83.3,82.4,82.9,368389,0
+TCBI.US,D,20170927,000000,84.95,86.55,83.65,85.65,583289,0
+TCBI.US,D,20170928,000000,86,86,84.65,85.55,476341,0
+TCBI.US,D,20170929,000000,85.65,87.5,85.65,85.8,477209,0
+TCBI.US,D,20171002,000000,85.25,86.95,84.925,86.9,436372,0
+TCBI.US,D,20171003,000000,87.25,87.45,85.5,86.7,325313,0
+TCBI.US,D,20171004,000000,85.65,86.3,84.3,84.6,527942,0
+TCBI.US,D,20171005,000000,84.6,86.4,84.6,85.8,387793,0
+TCBI.US,D,20171006,000000,86.05,86.45,84.9,85.6,241131,0
+TCBI.US,D,20171009,000000,85.9,86.05,85.15,85.65,154798,0
+TCBI.US,D,20171010,000000,86.5,86.7,85.65,86.35,282158,0
+TCBI.US,D,20171011,000000,86.25,86.25,84.55,85.2,424163,0
+TCBI.US,D,20171012,000000,85.45,85.45,83.45,84.15,387336,0
+TCBI.US,D,20171013,000000,83.4,84.75,82.75,84,229068,0
+TCBI.US,D,20171016,000000,84.2,85.575,84,85.2,344698,0
+TCBI.US,D,20171017,000000,86.1,86.1,83.7,83.9,283680,0
+TCBI.US,D,20171018,000000,84.35,84.7,83.8,84.2,460567,0
+TCBI.US,D,20171019,000000,85.4,87.775,84.8,87,752001,0
+TCBI.US,D,20171020,000000,88.3,88.95,87.3,88,424112,0
+TCBI.US,D,20171023,000000,87.95,87.95,86.8,86.9,283421,0
+TCBI.US,D,20171024,000000,87.9,88.45,87.4,88,349561,0
+TCBI.US,D,20171025,000000,88.25,88.35,86.25,86.85,369216,0
+TCBI.US,D,20171026,000000,87.2,88.25,86.85,87.55,300546,0
+TCBI.US,D,20171027,000000,87.4,88.35,87.06,87.85,450367,0
+TCBI.US,D,20171030,000000,87.3,87.55,85.4,86.55,300905,0
+TCBI.US,D,20171031,000000,86.35,86.95,84.655,86.05,270407,0
+TCBI.US,D,20171101,000000,86.75,87.3,84.75,85,326810,0
+TCBI.US,D,20171102,000000,85.05,86.55,84.05,86.2,258598,0
+TCBI.US,D,20171103,000000,85.4,86.5,85.1258,85.95,263931,0
+TCBI.US,D,20171106,000000,85.95,86.2,85.05,85.5,149859,0
+TCBI.US,D,20171107,000000,85.5,85.5,82.1,82.15,323501,0
+TCBI.US,D,20171108,000000,81.75,82.15,80.65,82.05,240131,0
+TCBI.US,D,20171109,000000,81.2,82.25,79.75,80.4,367902,0
+TCBI.US,D,20171110,000000,81.1,81.65,80.3,80.95,398642,0
+TCBI.US,D,20171113,000000,80.05,82.35,79.725,81.7,277420,0
+TCBI.US,D,20171114,000000,80.8,81.75,79.45,81.1,699230,0
+TCBI.US,D,20171115,000000,79.85,81.65,77.65,80.8,557584,0
+TCBI.US,D,20171116,000000,81.6,82.5,80.55,81.05,325491,0
+TCBI.US,D,20171117,000000,80.35,82.4,80.35,81.75,322376,0
+TCBI.US,D,20171120,000000,81.65,83,80.4,82.9,269364,0
+TCBI.US,D,20171121,000000,83.35,84.05,82.55,83.4,344158,0
+TCBI.US,D,20171122,000000,83.8,83.95,82.65,82.65,288464,0
+TCBI.US,D,20171124,000000,83.05,83.05,81.65,81.8,89837,0
+TCBI.US,D,20171127,000000,82,82.75,81.9,82.2,433392,0
+TCBI.US,D,20171128,000000,82.8,87.15,81.55,86.95,490142,0
+TCBI.US,D,20171129,000000,87.7,92.3,87.5,90.8,850664,0
+TCBI.US,D,20171130,000000,91.7,93.2,90.25,90.35,610820,0
+TCBI.US,D,20171201,000000,90.1,90.95,86.35,90.9,542663,0
+TCBI.US,D,20171204,000000,93.2,95.2,90.15,90.25,708554,0
+TCBI.US,D,20171205,000000,90.8,91.15,87.65,87.75,529087,0
+TCBI.US,D,20171206,000000,87.45,88.9,86.8,88.25,298783,0
+TCBI.US,D,20171207,000000,88.25,90.125,87.65,89.85,320395,0
+TCBI.US,D,20171208,000000,90.85,90.95,89.25,90.2,411774,0
+TCBI.US,D,20171211,000000,89.9,90.35,88.75,89.2,452937,0
+TCBI.US,D,20171212,000000,89.65,90.85,87.4,90.35,479874,0
+TCBI.US,D,20171213,000000,90.55,91.8,89.35,89.55,472639,0
+TCBI.US,D,20171214,000000,89.95,90.6,88.25,88.6,512097,0
+TCBI.US,D,20171215,000000,88.8,93.1,88.65,92,1690666,0
+TCBI.US,D,20171218,000000,92.85,94.1,91.75,92.6,489249,0
+TCBI.US,D,20171219,000000,93.3,93.45,91.45,91.9,400210,0
+TCBI.US,D,20171220,000000,92.8,92.87,89.9,91.1,368579,0
+TCBI.US,D,20171221,000000,92.55,94,91.55,93.55,569113,0
+TCBI.US,D,20171222,000000,93.95,93.95,91.6,92.75,303789,0
+TCBI.US,D,20171226,000000,92.4,93.15,91,91.35,196174,0
+TCBI.US,D,20171227,000000,91.4,91.4,90.05,90.3,275201,0
+TCBI.US,D,20171228,000000,90.8,90.9,89.85,90.7,231715,0
+TCBI.US,D,20171229,000000,90.85,90.95,88.85,88.9,341940,0
+TCBI.US,D,20180102,000000,89.5,90.8,88.9,90.75,464369,0
+TCBI.US,D,20180103,000000,90.2,92.045,89.65,91.45,455492,0
+TCBI.US,D,20180104,000000,91.85,93.35,91.7,91.8,407868,0
+TCBI.US,D,20180105,000000,92.45,93.2,91.4,92.95,363084,0
+TCBI.US,D,20180108,000000,92.8,93.15,91.7,92.8,323836,0
+TCBI.US,D,20180109,000000,93.15,95.8,92.75,94.8,694852,0
+TCBI.US,D,20180110,000000,95.25,97.45,95,96.05,599531,0
+TCBI.US,D,20180111,000000,96.4,98.05,95.75,98.05,622613,0
+TCBI.US,D,20180112,000000,98.65,99.35,97.5,98.6,347652,0
+TCBI.US,D,20180116,000000,99.3,100.45,98.325,99,691825,0
+TCBI.US,D,20180117,000000,99.85,99.95,97.35,97.95,485633,0
+TCBI.US,D,20180118,000000,98.05,98.5,97.1,97.8,319046,0
+TCBI.US,D,20180119,000000,97.6,100,97.6,99.95,378077,0
+TCBI.US,D,20180122,000000,100,100.05,99.15,100.05,246366,0
+TCBI.US,D,20180123,000000,99.05,100.35,97.55,99.9,373187,0
+TCBI.US,D,20180124,000000,100.4,101.25,98.95,98.95,759698,0
+TCBI.US,D,20180125,000000,102.9,102.9,97.65,99.65,918021,0
+TCBI.US,D,20180126,000000,100,100.25,97.95,98.8,396224,0
+TCBI.US,D,20180129,000000,98.85,99.65,97.85,97.9,369303,0
+TCBI.US,D,20180130,000000,97.15,97.85,95.5,95.55,627501,0
+TCBI.US,D,20180131,000000,96,97.1,94.65,94.8,549683,0
+TCBI.US,D,20180201,000000,94.65,95.85,93.7,95.8,523404,0
+TCBI.US,D,20180202,000000,95.6,96.15,93.65,94.65,549281,0
+TCBI.US,D,20180205,000000,93.4,94.35,89.4,89.7,655358,0
+TCBI.US,D,20180206,000000,87.25,92.8,86.75,92,903528,0
+TCBI.US,D,20180207,000000,91.4,93,91.3,92.15,357363,0
+TCBI.US,D,20180208,000000,92.35,92.425,87.6,87.65,471017,0
+TCBI.US,D,20180209,000000,89.1,90.55,85.95,89.75,537947,0
+TCBI.US,D,20180212,000000,90.3,92,89.35,90.25,451972,0
+TCBI.US,D,20180213,000000,89.3,90.75,89.15,90.05,199512,0
+TCBI.US,D,20180214,000000,89.25,92.325,89.25,92.25,391350,0
+TCBI.US,D,20180215,000000,92.85,93,91.7,92.95,327512,0
+TCBI.US,D,20180216,000000,92.3,94.075,92.3,93.6,409101,0
+TCBI.US,D,20180220,000000,93,93.95,92.45,93.15,476659,0
+TCBI.US,D,20180221,000000,92.85,95.25,92.5,94,365538,0
+TCBI.US,D,20180222,000000,94.6,94.65,91.2,91.75,391163,0
+TCBI.US,D,20180223,000000,92.25,93.2,91.15,93.1,409425,0
+TCBI.US,D,20180226,000000,93.15,94.35,92,94.05,268886,0
+TCBI.US,D,20180227,000000,93.75,95.1,92.3,92.35,405154,0
+TCBI.US,D,20180228,000000,92.7,93.55,90.15,90.2,442484,0
+TCBI.US,D,20180301,000000,90.35,92.6,89.9,91.05,460790,0
+TCBI.US,D,20180302,000000,90.15,92.05,88.7,91.75,585537,0
+TCBI.US,D,20180305,000000,90.5,92.45,89.4,91.85,535975,0
+TCBI.US,D,20180306,000000,92.05,94.2,91.125,94.1,418113,0
+TCBI.US,D,20180307,000000,92.95,95.6,92.95,94.4,464079,0
+TCBI.US,D,20180308,000000,94.8,95.05,91.7,92.85,559323,0
+TCBI.US,D,20180309,000000,94,94.7,93.2,94.4,327789,0
+TCBI.US,D,20180312,000000,94.85,96.25,94.575,95.85,470768,0
+TCBI.US,D,20180313,000000,96.15,96.4,94.6,95.15,362521,0
+TCBI.US,D,20180314,000000,95.85,95.85,92.95,93.55,289012,0
+TCBI.US,D,20180315,000000,94.05,94.2,92.85,94.15,382348,0
+TCBI.US,D,20180316,000000,94.35,96.05,93.95,95.05,1203226,0
+TCBI.US,D,20180319,000000,94.55,94.8,92.6,94.4,283556,0
+TCBI.US,D,20180320,000000,94.85,95.2,93.95,94.35,293114,0
+TCBI.US,D,20180321,000000,94.3,96.15,93.65,95,512587,0
+TCBI.US,D,20180322,000000,92.85,94,90.8,91.15,1154273,0
+TCBI.US,D,20180323,000000,91.25,92.1,87.6,88,782275,0
+TCBI.US,D,20180326,000000,90.5,90.65,88.45,90.5,1138874,0
+TCBI.US,D,20180327,000000,90.5,91.225,87.3,87.8,635586,0
+TCBI.US,D,20180328,000000,88.1,90.825,86.75,88.45,554545,0
+TCBI.US,D,20180329,000000,88.95,92.05,88.45,89.9,480858,0
+TCBI.US,D,20180402,000000,89.9,90.55,87.45,89.2,534631,0
+TCBI.US,D,20180403,000000,89.55,91.3,89.1,91.05,534275,0
+TCBI.US,D,20180404,000000,89.35,93.2,88.65,93,555922,0
+TCBI.US,D,20180405,000000,93.75,93.95,92.55,93.65,350498,0
+TCBI.US,D,20180406,000000,92.5,93.15,89.45,90.7,449327,0
+TCBI.US,D,20180409,000000,91.6,93.05,90.4,90.55,370217,0
+TCBI.US,D,20180410,000000,91.9,93,90.8,92.45,440438,0
+TCBI.US,D,20180411,000000,91.85,92.5,91.4,91.85,290521,0
+TCBI.US,D,20180412,000000,90.55,94.2,90.55,93.5,572254,0
+TCBI.US,D,20180413,000000,94.35,94.35,89.2,91.85,324374,0
+TCBI.US,D,20180416,000000,92.2,92.85,91.1,92.1,373133,0
+TCBI.US,D,20180417,000000,92.7,93.6,89.65,90.05,563818,0
+TCBI.US,D,20180418,000000,90.5,91.1,89.4,89.85,966530,0
+TCBI.US,D,20180419,000000,94.8,97.65,93.9,96.75,1566451,0
+TCBI.US,D,20180420,000000,97.1,97.75,94.95,96.15,812219,0
+TCBI.US,D,20180423,000000,97.05,97.7,95.85,97.05,518279,0
+TCBI.US,D,20180424,000000,97.7,99.3,96.65,97.5,530683,0
+TCBI.US,D,20180425,000000,97.6,98.775,96.65,97.85,341526,0
+TCBI.US,D,20180426,000000,97.5,98.9,97.25,97.45,540254,0
+TCBI.US,D,20180427,000000,97.7,99.6,97.7,99.5,657925,0
+TCBI.US,D,20180430,000000,99.5,100.3,98.65,98.65,679493,0
+TCBI.US,D,20180501,000000,98.15,99.775,96.35,98.75,495748,0
+TCBI.US,D,20180502,000000,98.75,99.8,98.05,98.6,400185,0
+TCBI.US,D,20180503,000000,97.85,98.2,95.85,96.5,463846,0
+TCBI.US,D,20180504,000000,95.95,99.15,95,98.15,413694,0
+TCBI.US,D,20180507,000000,98.75,100.15,97.925,99.5,287913,0
+TCBI.US,D,20180508,000000,99.5,100.61,98,100.45,311257,0
+TCBI.US,D,20180509,000000,100.8,102.1,99.9,101,371880,0
+TCBI.US,D,20180510,000000,101.05,102.05,100.15,101.85,237031,0
+TCBI.US,D,20180511,000000,101.55,102.25,101.25,102.1,327748,0
+TCBI.US,D,20180514,000000,100.05,102.35,100.05,101.95,368110,0
+TCBI.US,D,20180515,000000,101.9,103.05,101.175,101.5,470813,0
+TCBI.US,D,20180516,000000,101.5,101.9,100.45,101.2,480912,0
+TCBI.US,D,20180517,000000,101.25,101.475,99.95,100.55,579610,0
+TCBI.US,D,20180518,000000,100.85,100.85,98.9,99.1,385814,0
+TCBI.US,D,20180521,000000,99.85,101.8,99.7,101.55,472851,0
+TCBI.US,D,20180522,000000,102.05,102.8,100.25,100.4,389335,0
+TCBI.US,D,20180523,000000,100,100.7,98.6,99.85,312807,0
+TCBI.US,D,20180524,000000,99.6,99.6,97.05,99.15,384224,0
+TCBI.US,D,20180525,000000,98.6,99.2,97.525,98.25,209377,0
+TCBI.US,D,20180529,000000,96.75,98.2,95.65,96.3,457443,0
+TCBI.US,D,20180530,000000,97.2,98.1,96.05,97.4,387637,0
+TCBI.US,D,20180531,000000,97.2,98.5,96.1,96.35,446359,0
+TCBI.US,D,20180601,000000,97.8,98.9,97.15,97.7,407016,0
+TCBI.US,D,20180604,000000,98.25,99.1,97.75,99.05,408497,0
+TCBI.US,D,20180605,000000,98.75,99.2,97.1,98.15,253232,0
+TCBI.US,D,20180606,000000,98.65,101.35,98.65,101,378638,0
+TCBI.US,D,20180607,000000,101.25,101.85,100.35,101.05,584113,0
+TCBI.US,D,20180608,000000,101.2,102.5,100.8,102.35,486723,0
+TCBI.US,D,20180611,000000,102.35,102.75,100.35,100.9,526783,0
+TCBI.US,D,20180612,000000,101.3,101.85,99.975,101,456623,0
+TCBI.US,D,20180613,000000,100.65,101.8,99.05,100.65,609152,0
+TCBI.US,D,20180614,000000,100.8,100.8,98.85,100.05,416372,0
+TCBI.US,D,20180615,000000,99.65,100.3,98.2,99.6,1233897,0
+TCBI.US,D,20180618,000000,98.75,98.85,94.55,95.6,1364718,0
+TCBI.US,D,20180619,000000,94.4,95.25,93.3,94.75,1601522,0
+TCBI.US,D,20180620,000000,93.175,95.4,93.175,94.45,1159739,0
+TCBI.US,D,20180621,000000,94.35,96.1,94.15,95.3,1141139,0
+TCBI.US,D,20180622,000000,95.9,97.325,94.8,94.9,5604049,0
+TCBI.US,D,20180625,000000,94.65,95.1,93.15,94.1,814873,0
+TCBI.US,D,20180626,000000,94.35,94.35,93.05,94.05,663796,0
+TCBI.US,D,20180627,000000,94.1,94.65,92,92.3,536465,0
+TCBI.US,D,20180628,000000,92.45,92.95,91.35,92.2,582881,0
+TCBI.US,D,20180629,000000,93.15,93.7,91.5,91.5,468902,0
+TCBI.US,D,20180702,000000,90.95,91.75,90.4,91.7,553180,0
+TCBI.US,D,20180703,000000,92.05,92.2,90.55,91.2,203461,0
+TCBI.US,D,20180705,000000,91.75,91.75,90.45,90.95,472717,0
+TCBI.US,D,20180706,000000,90.65,91.85,90.4,91.55,372504,0
+TCBI.US,D,20180709,000000,91.9,94.55,91.85,94.4,848732,0
+TCBI.US,D,20180710,000000,94.45,94.85,92.75,92.85,553950,0
+TCBI.US,D,20180711,000000,92.65,95.5,92.05,92.75,406790,0
+TCBI.US,D,20180712,000000,92.85,93.8,90.5,91.75,510263,0
+TCBI.US,D,20180713,000000,91.6,92.4,90.8,91.2,437275,0
+TCBI.US,D,20180716,000000,91.55,92.3,91.35,91.65,534900,0
+TCBI.US,D,20180717,000000,91.25,92.4,91,91.9,691208,0
+TCBI.US,D,20180718,000000,92.05,94.4,91.725,93.7,1135865,0
+TCBI.US,D,20180719,000000,96,99.95,95.15,96.2,1430538,0
+TCBI.US,D,20180720,000000,96.1,96.875,95.1,96.45,1142553,0
+TCBI.US,D,20180723,000000,96.7,96.7,95.25,95.5,1147580,0
+TCBI.US,D,20180724,000000,96.15,96.15,93.5,93.65,865321,0
+TCBI.US,D,20180725,000000,93.45,93.45,91.825,92.05,831283,0
+TCBI.US,D,20180726,000000,92,93.35,91.6,91.8,845410,0
+TCBI.US,D,20180727,000000,91.75,92.25,90.825,91.75,347168,0
+TCBI.US,D,20180730,000000,91.95,92.8,91.2,91.65,385518,0
+TCBI.US,D,20180731,000000,91.75,91.8,90.1,90.8,403692,0
+TCBI.US,D,20180801,000000,90.95,92.1,90.75,91.3,342509,0
+TCBI.US,D,20180802,000000,90.8,92.6,90.45,92.1,267052,0
+TCBI.US,D,20180803,000000,91.9,92.5,90.75,90.9,297159,0
+TCBI.US,D,20180806,000000,91.25,91.55,90.2,91.15,250041,0
+TCBI.US,D,20180807,000000,91.1,92.35,91.1,91.35,305122,0
+TCBI.US,D,20180808,000000,91.15,93.1,90.85,92.3,313414,0
+TCBI.US,D,20180809,000000,92.35,92.8,91.55,92.15,373191,0
+TCBI.US,D,20180810,000000,91.5,91.9,90.65,91.6,145862,0
+TCBI.US,D,20180813,000000,91.4,92.25,90.9,90.95,292433,0
+TCBI.US,D,20180814,000000,91.2,91.75,90.8,91.25,523360,0
+TCBI.US,D,20180815,000000,91.25,91.7,90.1,90.45,354444,0
+TCBI.US,D,20180816,000000,90.85,92.3,90.8,91.9,197908,0
+TCBI.US,D,20180817,000000,91.95,93,91.525,92.8,322486,0
+TCBI.US,D,20180820,000000,92.8,93.4,92.25,93,151324,0
+TCBI.US,D,20180821,000000,93,94.95,93,94.2,326129,0
+TCBI.US,D,20180822,000000,93.7,94.35,93.35,94.05,284415,0
+TCBI.US,D,20180823,000000,94.2,94.2,92.2,93,292048,0
+TCBI.US,D,20180824,000000,93.3,93.5,92.4,92.6,212747,0
+TCBI.US,D,20180827,000000,92.95,93.95,92.65,92.8,235056,0
+TCBI.US,D,20180828,000000,93.1,93.25,91.9,92.55,194076,0
+TCBI.US,D,20180829,000000,92.35,92.35,89.35,89.6,767786,0
+TCBI.US,D,20180830,000000,89.4,89.7,87.6,87.95,1116155,0
+TCBI.US,D,20180831,000000,88,89.2,87.7,88.9,475302,0
+TCBI.US,D,20180904,000000,88.7,90.05,87.45,89.7,259601,0
+TCBI.US,D,20180905,000000,89.65,90.65,89.05,90.4,425240,0
+TCBI.US,D,20180906,000000,90.55,91.5,89.6,89.65,307425,0
+TCBI.US,D,20180907,000000,89.9,90.55,89.35,89.95,354603,0
+TCBI.US,D,20180910,000000,90,90.6,88.9,89.05,394081,0
+TCBI.US,D,20180911,000000,89.05,89.575,88.35,89,382631,0
+TCBI.US,D,20180912,000000,89.15,89.75,87.55,87.6,363907,0
+TCBI.US,D,20180913,000000,88,88.5,86,86.7,377895,0
+TCBI.US,D,20180914,000000,86.65,87.325,86.5,87,245777,0
+TCBI.US,D,20180917,000000,86.75,87.35,85.85,86.35,307496,0
+TCBI.US,D,20180918,000000,86.4,86.4,85.4,85.95,206384,0
+TCBI.US,D,20180919,000000,86.15,87.85,86.15,87.85,263537,0
+TCBI.US,D,20180920,000000,88.3,89.85,88.1,88.65,663423,0
+TCBI.US,D,20180921,000000,88.85,89.45,88.1,88.5,820384,0
+TCBI.US,D,20180924,000000,88.1,88.45,86.25,86.5,397852,0
+TCBI.US,D,20180925,000000,86.3,87.6,86.3,87.5,496226,0
+TCBI.US,D,20180926,000000,87.45,87.45,84,84.2,620947,0
+TCBI.US,D,20180927,000000,84.2,85.05,82.6,82.85,452485,0
+TCBI.US,D,20180928,000000,82.6,83.5,82.25,82.65,613417,0
+TCBI.US,D,20181001,000000,83.12,83.48,80.8,81.1,382071,0
+TCBI.US,D,20181002,000000,80.95,81.94,79.81,80.4,492017,0
+TCBI.US,D,20181003,000000,80.48,83.291,80.48,82.57,843635,0
+TCBI.US,D,20181004,000000,82.59,84.34,81.99,82.81,453545,0
+TCBI.US,D,20181005,000000,82.75,82.8,81.09,81.62,338005,0
+TCBI.US,D,20181008,000000,81.18,83.46,81.1,82.99,390583,0
+TCBI.US,D,20181009,000000,82.79,82.86,81.345,82.19,252995,0
+TCBI.US,D,20181010,000000,82.24,82.76,81.36,81.45,496280,0
+TCBI.US,D,20181011,000000,80.92,81.4,78.32,78.43,509845,0
+TCBI.US,D,20181012,000000,79.52,80.9503,74.22,76.3,557384,0
+TCBI.US,D,20181015,000000,76.31,77.0112,75.28,76.49,383422,0
+TCBI.US,D,20181016,000000,76.51,77.27,74.5456,76.23,519617,0
+TCBI.US,D,20181017,000000,76.09,77.365,74.09,77.15,914691,0
+TCBI.US,D,20181018,000000,68.01,70.93,67.2425,67.28,2905006,0
+TCBI.US,D,20181019,000000,67.59,67.73,66.5,66.83,1074008,0
+TCBI.US,D,20181022,000000,67.18,67.18,63.2,64.05,1005093,0
+TCBI.US,D,20181023,000000,61.87,66.09,61.4801,64.66,1324330,0
+TCBI.US,D,20181024,000000,65.12,65.26,62.07,62.15,865606,0
+TCBI.US,D,20181025,000000,62.59,65.04,62.24,64.48,958698,0
+TCBI.US,D,20181026,000000,63.6,64.91,62.92,63.65,462960,0
+TCBI.US,D,20181029,000000,64.77,66.08,64.33,64.83,461689,0
+TCBI.US,D,20181030,000000,64.99,65.53,63.7,64.61,356594,0
+TCBI.US,D,20181031,000000,65.39,66.17,65.04,65.23,552625,0
+TCBI.US,D,20181101,000000,65.71,66.34,65.35,66.27,564876,0
+TCBI.US,D,20181102,000000,66.4,67.14,64.73,65.39,332787,0
+TCBI.US,D,20181105,000000,65.45,66.2,64.86,65.49,297860,0
+TCBI.US,D,20181106,000000,64.65,66.21,62.63,63.2,1591445,0
+TCBI.US,D,20181107,000000,63.33,63.98,62.32,63.7,1293652,0
+TCBI.US,D,20181108,000000,63.56,64.85,62.9,63.43,986660,0
+TCBI.US,D,20181109,000000,63.19,64.17,62.5,62.82,569842,0
+TCBI.US,D,20181112,000000,62.73,63.1,61.31,61.42,502644,0
+TCBI.US,D,20181113,000000,61.64,62.6,60.28,61,934436,0
+TCBI.US,D,20181114,000000,61.72,61.785,59.05,59.82,790345,0
+TCBI.US,D,20181115,000000,59.51,61.885,59.39,60.69,487109,0
+TCBI.US,D,20181116,000000,60.11,60.65,59.76,60.24,684679,0
+TCBI.US,D,20181119,000000,60.52,61.54,60.12,60.55,967364,0
+TCBI.US,D,20181120,000000,59.92,60.37,57.7,57.89,804407,0
+TCBI.US,D,20181121,000000,58.05,59.46,57.21,58.34,479982,0
+TCBI.US,D,20181123,000000,57.79,58.91,57.59,58.34,170303,0
+TCBI.US,D,20181126,000000,59,60.31,58.68,59.08,447219,0
+TCBI.US,D,20181127,000000,58.84,59.59,58.1,58.57,500727,0
+TCBI.US,D,20181128,000000,58.57,59.1,57,58.7,1620984,0
+TCBI.US,D,20181129,000000,58.7,59.52,58.15,58.94,960557,0
+TCBI.US,D,20181130,000000,58.61,60.11,58.61,59.66,1064358,0
+TCBI.US,D,20181203,000000,60.33,61.4,59.55,60.49,1005499,0
+TCBI.US,D,20181204,000000,60.27,60.56,55.45,55.65,1209916,0
+TCBI.US,D,20181206,000000,54.76,55.88,53.96,55.84,1631560,0
+TCBI.US,D,20181207,000000,55.65,57.54,54.7926,55.47,991030,0
+TCBI.US,D,20181210,000000,55.03,55.56,53.76,54.96,773010,0
+TCBI.US,D,20181211,000000,55.73,56.39,54.09,54.4,555693,0
+TCBI.US,D,20181212,000000,55.4,56.52,54.8,55.41,610134,0
+TCBI.US,D,20181213,000000,55.4,56.4925,52.6,53.02,859183,0
+TCBI.US,D,20181214,000000,52.16,53.35,51.52,51.72,573415,0
+TCBI.US,D,20181217,000000,51.3,53.81,50.9201,52.3,1117405,0
+TCBI.US,D,20181218,000000,52.4,52.93,50.69,50.91,853087,0
+TCBI.US,D,20181219,000000,50.75,51.92,49.535,49.78,916284,0
+TCBI.US,D,20181220,000000,49.55,50.63,49.34,49.94,1291187,0
+TCBI.US,D,20181221,000000,50.1,51.23,49.72,49.82,2033106,0
+TCBI.US,D,20181224,000000,49.32,49.54,48.35,48.49,436997,0
+TCBI.US,D,20181226,000000,48.88,51.19,47.86,51.15,750505,0
+TCBI.US,D,20181227,000000,50.3,51.1603,48.87,50.68,790507,0
+TCBI.US,D,20181228,000000,50.67,51.94,50.08,51,638060,0
+TCBI.US,D,20181231,000000,51.55,51.805,49.87,51.09,659053,0
+TCBI.US,D,20190102,000000,50.3,52.1,50.1,51.61,797802,0
+TCBI.US,D,20190103,000000,51.54,53.09,51.125,51.84,732896,0
+TCBI.US,D,20190104,000000,52.75,53.27,52.1701,53.2,806304,0
+TCBI.US,D,20190107,000000,52.94,54.14,52.43,53.12,664250,0
+TCBI.US,D,20190108,000000,52.73,53.51,51.66,53.51,718909,0
+TCBI.US,D,20190109,000000,53.55,53.885,52.77,53.83,680722,0
+TCBI.US,D,20190110,000000,53.84,54.33,53.13,53.83,970307,0
+TCBI.US,D,20190111,000000,53.45,54.36,52.79,54.2,546779,0
+TCBI.US,D,20190114,000000,53.86,54.92,53.32,54.31,637695,0
+TCBI.US,D,20190115,000000,54.15,54.8,53.25,54.77,488701,0
+TCBI.US,D,20190116,000000,55.17,56.73,55.095,56.47,735681,0
+TCBI.US,D,20190117,000000,56.07,57.23,55.87,56.85,633513,0
+TCBI.US,D,20190118,000000,57,58.7,56.24,58.56,839133,0
+TCBI.US,D,20190122,000000,57.85,58.51,57.35,57.98,730231,0
+TCBI.US,D,20190123,000000,58.11,59.43,57.5,58.31,1019737,0
+TCBI.US,D,20190124,000000,58.3,58.3,55.76,57.67,1779882,0
+TCBI.US,D,20190125,000000,58.16,60.76,57.98,60.02,993539,0
+TCBI.US,D,20190128,000000,59.47,61.2,59.44,61.07,749424,0
+TCBI.US,D,20190129,000000,61.33,61.75,60.93,60.95,666026,0
+TCBI.US,D,20190130,000000,60.97,61.38,59.65,59.91,653431,0
+TCBI.US,D,20190131,000000,59.52,59.91,57.41,58.27,764360,0
+TCBI.US,D,20190201,000000,58.62,59.38,58.26,59.28,468838,0
+TCBI.US,D,20190204,000000,59.25,60.38,58.85,60.32,430577,0
+TCBI.US,D,20190205,000000,60.33,60.56,58.78,59.46,393554,0
+TCBI.US,D,20190206,000000,59.11,59.93,58.8,59.11,487726,0
+TCBI.US,D,20190207,000000,59.71,61.15,59.15,59.77,345070,0
+TCBI.US,D,20190208,000000,59.35,60.18,57.67,57.92,565336,0
+TCBI.US,D,20190211,000000,58.04,58.67,57.72,58.6,366435,0
+TCBI.US,D,20190212,000000,59.15,59.98,59.1,59.74,414708,0
+TCBI.US,D,20190213,000000,59.99,60.3299,59.39,59.85,497995,0
+TCBI.US,D,20190214,000000,59.11,59.45,58.56,58.9,742574,0
+TCBI.US,D,20190215,000000,59.41,60.834,59,60.32,729800,0
+TCBI.US,D,20190219,000000,59.95,61.21,59.73,60.94,720776,0
+TCBI.US,D,20190220,000000,61.13,61.98,60.62,61.87,549905,0
+TCBI.US,D,20190221,000000,61.82,61.82,61.05,61.27,410757,0
+TCBI.US,D,20190222,000000,61.3,61.79,61.22,61.52,506394,0
+TCBI.US,D,20190225,000000,61.99,62.46,61.52,61.61,390398,0
+TCBI.US,D,20190226,000000,61.44,62.4699,60.5,60.52,471455,0
+TCBI.US,D,20190227,000000,60.66,61.39,60.23,60.95,378131,0
+TCBI.US,D,20190228,000000,61.12,61.255,60.5,61.03,540502,0
+TCBI.US,D,20190301,000000,61.8,62.24,61,61.95,479194,0
+TCBI.US,D,20190304,000000,61.75,61.83,60.74,61.16,664089,0
+TCBI.US,D,20190305,000000,61,62.21,60.3025,61.72,605856,0
+TCBI.US,D,20190306,000000,61.52,61.67,59.755,60.14,1109452,0
+TCBI.US,D,20190307,000000,59.71,60.53,58.55,59,1559990,0
+TCBI.US,D,20190308,000000,58.45,59.54,58.28,59.11,863894,0
+TCBI.US,D,20190311,000000,59.45,59.74,58.8501,59.26,643483,0
+TCBI.US,D,20190312,000000,59.31,59.93,58.86,59.27,313136,0
+TCBI.US,D,20190313,000000,59.65,59.97,59.075,59.36,429083,0
+TCBI.US,D,20190314,000000,59.41,59.94,58.3512,58.58,641766,0
+TCBI.US,D,20190315,000000,58.57,59.57,58.37,58.57,656072,0
+TCBI.US,D,20190318,000000,58.85,60.13,58.77,59.82,636424,0
+TCBI.US,D,20190319,000000,59.93,60.2,58.68,58.81,692408,0
+TCBI.US,D,20190320,000000,58.49,58.85,55.71,55.77,1875482,0
+TCBI.US,D,20190321,000000,55.54,55.93,54.52,55.13,774033,0
+TCBI.US,D,20190322,000000,54.49,54.64,52.25,53.14,2127403,0
+TCBI.US,D,20190325,000000,53.22,53.96,52.48,52.67,2085311,0
+TCBI.US,D,20190326,000000,53.18,54.44,53,54.34,1243652,0
+TCBI.US,D,20190327,000000,53.8,54.2,53.06,53.89,823344,0
+TCBI.US,D,20190328,000000,53.95,54.64,52.85,54.62,538513,0
+TCBI.US,D,20190329,000000,55.24,55.5596,54.26,54.59,594012,0
+TCBI.US,D,20190401,000000,55.04,56.73,55.04,56.63,773855,0
+TCBI.US,D,20190402,000000,56.5,57.28,55.8736,56.7,643817,0
+TCBI.US,D,20190403,000000,57.3,57.96,56.5,56.72,985649,0
+TCBI.US,D,20190404,000000,56.75,58.6,56.0388,58.27,701990,0
+TCBI.US,D,20190405,000000,58.37,59.38,57.97,59.15,472127,0
+TCBI.US,D,20190408,000000,59.09,59.62,58.73,59.12,440384,0
+TCBI.US,D,20190409,000000,58.9,58.9,57.27,57.43,409677,0
+TCBI.US,D,20190410,000000,57.42,58.3,56.79,58.28,616822,0
+TCBI.US,D,20190411,000000,58.55,59.02,57.67,58.2,575071,0
+TCBI.US,D,20190412,000000,59.1,59.99,58.285,59.22,897459,0
+TCBI.US,D,20190415,000000,59.2,59.575,57.935,57.98,749379,0
+TCBI.US,D,20190416,000000,57.98,58.91,57.49,58.71,894700,0
+TCBI.US,D,20190417,000000,59.08,59.08,57.82,58.49,1796671,0
+TCBI.US,D,20190418,000000,59.98,63.2,59.45,62.63,2033863,0
+TCBI.US,D,20190422,000000,62.44,63.15,62.09,62.65,842695,0
+TCBI.US,D,20190423,000000,62.81,64.44,62.1,64.24,720295,0
+TCBI.US,D,20190424,000000,63.92,64.64,62.94,64.01,950307,0
+TCBI.US,D,20190425,000000,63.87,64.32,62.8,63.83,700225,0
+TCBI.US,D,20190426,000000,63.96,64.35,63.31,64.2,629278,0
+TCBI.US,D,20190429,000000,64.54,66.15,64.4217,65.64,650652,0
+TCBI.US,D,20190430,000000,65.69,66.18,64.46,64.73,459639,0
+TCBI.US,D,20190501,000000,64.92,65.82,63.72,64.19,568302,0
+TCBI.US,D,20190502,000000,64.1,65.51,64.1,65.3,583130,0
+TCBI.US,D,20190503,000000,65.3,66.15,64.57,66.13,580382,0
+TCBI.US,D,20190506,000000,64.83,66.61,64.42,66.19,389456,0
+TCBI.US,D,20190507,000000,65.39,66.1,64.77,65.15,608519,0
+TCBI.US,D,20190508,000000,64.95,65.55,64.34,64.39,360531,0
+TCBI.US,D,20190509,000000,63.64,64.58,62.69,64.38,452923,0
+TCBI.US,D,20190510,000000,64.18,64.38,63.365,64.24,343720,0
+TCBI.US,D,20190513,000000,62.71,63.05,60.43,60.92,522695,0
+TCBI.US,D,20190514,000000,61.18,62.16,60.6125,61.83,913576,0
+TCBI.US,D,20190515,000000,60.8,61.39,59.85,60.79,523396,0
+TCBI.US,D,20190516,000000,61.04,62.03,61.04,61.71,277196,0
+TCBI.US,D,20190517,000000,61.14,61.84,60.6,60.65,511205,0
+TCBI.US,D,20190520,000000,60.35,61.26,60.21,60.71,806541,0
+TCBI.US,D,20190521,000000,61.07,62.48,61.07,62.04,496549,0
+TCBI.US,D,20190522,000000,61.67,62.06,60.52,60.67,486888,0
+TCBI.US,D,20190523,000000,59.86,59.86,57.95,58.71,426881,0
+TCBI.US,D,20190524,000000,60.08,61.26,59.45,61.14,543716,0
+TCBI.US,D,20190528,000000,61.04,61.66,60.12,60.18,515561,0
+TCBI.US,D,20190529,000000,59.85,60.85,58.86,60.73,383275,0
+TCBI.US,D,20190530,000000,60.97,61.43,58.09,58.89,353645,0
+TCBI.US,D,20190531,000000,58.04,58.55,56.96,57.3,517612,0
+TCBI.US,D,20190603,000000,57.34,59.25,57.22,58.37,830381,0
+TCBI.US,D,20190604,000000,59.25,61.2,59.25,61.06,456284,0
+TCBI.US,D,20190605,000000,60.82,61.46,59.75,60.55,596105,0
+TCBI.US,D,20190606,000000,60.6,60.71,59.19,59.86,490912,0
+TCBI.US,D,20190607,000000,58.2,58.83,57.22,58.71,654838,0
+TCBI.US,D,20190610,000000,59.34,60.51,59.25,59.31,436972,0
+TCBI.US,D,20190611,000000,59.99,60.53,59.07,59.5,333224,0
+TCBI.US,D,20190612,000000,59.32,59.97,58.68,59.28,480173,0
+TCBI.US,D,20190613,000000,59.53,60.24,59.135,59.45,360941,0
+TCBI.US,D,20190614,000000,59.6,60.49,58.37,60.33,480111,0
+TCBI.US,D,20190617,000000,60.45,61.3,58.69,58.71,433044,0
+TCBI.US,D,20190618,000000,58.62,61.25,58.62,60.7,538450,0
+TCBI.US,D,20190619,000000,60.98,61.94,59.14,59.35,526605,0
+TCBI.US,D,20190620,000000,60.04,60.04,57.97,59.24,562807,0
+TCBI.US,D,20190621,000000,59.03,60.54,59.03,59.69,524931,0
+TCBI.US,D,20190624,000000,59.24,60.46,59.07,59.16,388165,0
+TCBI.US,D,20190625,000000,59,59.4,57.88,59.28,484829,0
+TCBI.US,D,20190626,000000,59.46,60.77,59.45,60.46,751980,0
+TCBI.US,D,20190627,000000,60.6,61.79,60.33,61.09,497115,0
+TCBI.US,D,20190628,000000,61.76,62.5,60.62,61.37,1125506,0
+TCBI.US,D,20190701,000000,62.67,62.67,60.885,61.2,448074,0
+TCBI.US,D,20190702,000000,61.17,61.17,59.33,60.03,532806,0
+TCBI.US,D,20190703,000000,60.21,60.57,59.74,60.5,291209,0
+TCBI.US,D,20190705,000000,61.17,61.57,60.5,61.3,613235,0
+TCBI.US,D,20190708,000000,60.77,60.95,60.28,60.83,389356,0
+TCBI.US,D,20190709,000000,60.65,61.5,60.36,61.02,613583,0
+TCBI.US,D,20190710,000000,61.09,63.05,59.36,59.4,625820,0
+TCBI.US,D,20190711,000000,59.4,60.145,58.53,59.6,793724,0
+TCBI.US,D,20190712,000000,59.76,61.285,59.19,61.13,832850,0
+TCBI.US,D,20190715,000000,61.31,61.31,58.73,59.21,676993,0
+TCBI.US,D,20190716,000000,59.29,60.04,58.65,59.42,498046,0
+TCBI.US,D,20190717,000000,58.85,59.43,57.61,58.77,818061,0
+TCBI.US,D,20190718,000000,56.71,57.86,54.04,56.71,1838768,0
+TCBI.US,D,20190719,000000,56.96,58.97,56.77,58.86,1082864,0
+TCBI.US,D,20190722,000000,58.64,59.19,57.61,58.87,589551,0
+TCBI.US,D,20190723,000000,60.03,60.39,59.12,60.03,536136,0
+TCBI.US,D,20190724,000000,59.81,62.35,59.5,62.18,840136,0
+TCBI.US,D,20190725,000000,62.28,62.54,60.57,60.68,651923,0
+TCBI.US,D,20190726,000000,61.03,62.36,60.79,62.08,736570,0
+TCBI.US,D,20190729,000000,62.02,62.57,61.4,61.58,608330,0
+TCBI.US,D,20190730,000000,60.82,62.86,60.82,62.85,409130,0
+TCBI.US,D,20190731,000000,62.89,63.53,61.96,62.93,592487,0
+TCBI.US,D,20190801,000000,62.74,63.365,58.26,59.02,743286,0
+TCBI.US,D,20190802,000000,59.07,59.51,57.25,58.59,543604,0
+TCBI.US,D,20190805,000000,56.07,56.37,54.7,55.52,806093,0
+TCBI.US,D,20190806,000000,56.06,56.41,54.79,56.25,428325,0
+TCBI.US,D,20190807,000000,54.63,55.87,53.88,55.65,395577,0
+TCBI.US,D,20190808,000000,56.04,57.36,55.36,56.69,355541,0
+TCBI.US,D,20190809,000000,56.44,56.63,54.855,56.01,265548,0
+TCBI.US,D,20190812,000000,55.24,55.575,53.71,54.26,501360,0
+TCBI.US,D,20190813,000000,53.96,56.59,53.79,55.48,624836,0
+TCBI.US,D,20190814,000000,53.75,54.115,52.88,53.75,591380,0
+TCBI.US,D,20190815,000000,53.99,54.36,52.56,52.81,384762,0
+TCBI.US,D,20190816,000000,53.445,55.68,53.41,55.45,452908,0
+TCBI.US,D,20190819,000000,56.53,56.76,56.03,56.52,474291,0
+TCBI.US,D,20190820,000000,55.95,56.22,55.22,55.5,324863,0
+TCBI.US,D,20190821,000000,56.05,56.21,55.39,55.64,473155,0
+TCBI.US,D,20190822,000000,56.04,56.53,54.61,55.55,569804,0
+TCBI.US,D,20190823,000000,55.17,55.63,53.09,53.25,664556,0
+TCBI.US,D,20190826,000000,54.04,54.12,52.82,53.52,450351,0
+TCBI.US,D,20190827,000000,53.77,54,51.6,52.22,576737,0
+TCBI.US,D,20190828,000000,51.94,53.85,51.87,53.105,536477,0
+TCBI.US,D,20190829,000000,52.69,54.31,52.69,53.94,675974,0
+TCBI.US,D,20190830,000000,54.21,54.82,53.6,53.88,456498,0
+TCBI.US,D,20190903,000000,53.38,54.01,51.02,51.57,709333,0
+TCBI.US,D,20190904,000000,51.86,52.25,51.09,51.29,453540,0
+TCBI.US,D,20190905,000000,52.61,53.52,52.41,53,921086,0
+TCBI.US,D,20190906,000000,53.25,53.25,51.79,52.12,505949,0
+TCBI.US,D,20190909,000000,51.99,54.4,51.99,53.9,770130,0
+TCBI.US,D,20190910,000000,54.22,55.61,54.22,55.48,1032485,0
+TCBI.US,D,20190911,000000,55.92,57.21,54.23,56.98,1172659,0
+TCBI.US,D,20190912,000000,56.38,57.22,55.31,56.4,818296,0
+TCBI.US,D,20190913,000000,57.47,58.19,56.66,57.38,717760,0
+TCBI.US,D,20190916,000000,56.65,58.7904,56.51,58.42,538832,0
+TCBI.US,D,20190917,000000,58.02,58.02,55.59,56.17,467163,0
+TCBI.US,D,20190918,000000,55.8,57.285,55.48,56.99,618833,0
+TCBI.US,D,20190919,000000,56.93,57.43,55.86,55.94,388626,0
+TCBI.US,D,20190920,000000,56.18,56.99,55.54,55.68,878322,0
+TCBI.US,D,20190923,000000,55.49,56.485,55.21,56.25,847773,0
+TCBI.US,D,20190924,000000,56.07,56.485,54.16,54.69,682692,0
+TCBI.US,D,20190925,000000,54.44,56.79,54.16,56.66,567015,0
+TCBI.US,D,20190926,000000,56.28,56.37,54.57,54.64,390826,0
+TCBI.US,D,20190927,000000,55.12,56.38,54.515,54.84,490672,0
+TCBI.US,D,20190930,000000,55.18,55.44,54.34,54.65,288225,0
+TCBI.US,D,20191001,000000,55.11,55.81,52.39,52.79,405488,0
+TCBI.US,D,20191002,000000,52.34,53.03,51.66,52.52,402771,0
+TCBI.US,D,20191003,000000,52.15,52.47,51.2,52.32,692760,0
+TCBI.US,D,20191004,000000,52.41,52.69,51.37,52.55,800157,0
+TCBI.US,D,20191007,000000,52.44,53.05,52.1025,52.31,498767,0
+TCBI.US,D,20191008,000000,51.79,51.8,50.77,50.87,430234,0
+TCBI.US,D,20191009,000000,51.05,51.84,50.82,51.54,305347,0
+TCBI.US,D,20191010,000000,51.79,53,51.7,52.28,323482,0
+TCBI.US,D,20191011,000000,53.65,54.9,53,53.72,578220,0
+TCBI.US,D,20191014,000000,53.16,54.09,52.8,53.89,277599,0
+TCBI.US,D,20191015,000000,53.99,55.36,52.19,54.49,936539,0
+TCBI.US,D,20191016,000000,54.91,56.205,54.07,54.39,733259,0
+TCBI.US,D,20191017,000000,59.75,59.75,54.87,55.79,1686072,0
+TCBI.US,D,20191018,000000,55.58,56.23,54.78,55.66,716271,0
+TCBI.US,D,20191021,000000,56.08,56.71,54.96,55.08,1137329,0
+TCBI.US,D,20191022,000000,54.65,56.345,53.99,55.51,635637,0
+TCBI.US,D,20191023,000000,55.23,56.13,55,56.04,592012,0
+TCBI.US,D,20191024,000000,56.35,56.35,55.29,55.34,625435,0
+TCBI.US,D,20191025,000000,55.35,56.63,55.095,56.2,326812,0
+TCBI.US,D,20191028,000000,56.31,56.88,56.1,56.15,445656,0
+TCBI.US,D,20191029,000000,56.04,56.65,55.8,56.44,298974,0
+TCBI.US,D,20191030,000000,56.4,56.4,55.15,55.54,242538,0
+TCBI.US,D,20191031,000000,55.05,55.09,53.23,54.06,312510,0
+TCBI.US,D,20191101,000000,54.69,55.56,54.49,55.55,410901,0
+TCBI.US,D,20191104,000000,56.31,58.775,55.88,58.56,732939,0
+TCBI.US,D,20191105,000000,58.93,60.24,58.44,59.14,460197,0
+TCBI.US,D,20191106,000000,58.82,58.96,57.94,58.35,305499,0
+TCBI.US,D,20191107,000000,59.18,59.87,58.78,59.15,442757,0
+TCBI.US,D,20191108,000000,58.9,59.85,58.575,59.55,288368,0
+TCBI.US,D,20191111,000000,58.96,59.46,58.505,59.06,273528,0
+TCBI.US,D,20191112,000000,59.02,59.84,58.57,59.24,379660,0
+TCBI.US,D,20191113,000000,58.57,58.57,57.68,58.17,372125,0
+TCBI.US,D,20191114,000000,57.94,58.5,57.63,58.18,331670,0
+TCBI.US,D,20191115,000000,58.52,58.795,58.13,58.16,200352,0
+TCBI.US,D,20191118,000000,57.84,57.84,56.92,57.32,341146,0
+TCBI.US,D,20191119,000000,57.68,57.95,57.2,57.63,481662,0
+TCBI.US,D,20191120,000000,57.48,57.79,56.225,57.15,332317,0
+TCBI.US,D,20191121,000000,57.4,57.75,56.46,57.18,408869,0
+TCBI.US,D,20191122,000000,57.21,58.02,57.185,57.48,217802,0
+TCBI.US,D,20191125,000000,57.6,58.52,57.31,58.24,294668,0
+TCBI.US,D,20191126,000000,57.87,58.02,57.395,57.67,249543,0
+TCBI.US,D,20191127,000000,58.06,58.4139,57.6,58.18,501080,0
+TCBI.US,D,20191129,000000,57.87,58.33,57.58,57.8,134115,0
+TCBI.US,D,20191202,000000,58.18,58.9,57.6,57.62,289616,0
+TCBI.US,D,20191203,000000,56.62,56.66,55.655,56.48,260304,0
+TCBI.US,D,20191204,000000,56.87,57.97,56.73,57.41,279356,0
+TCBI.US,D,20191205,000000,57.5,57.93,57,57.13,440029,0
+TCBI.US,D,20191206,000000,58.1,59.795,57.64,57.89,375493,0
+TCBI.US,D,20191209,000000,60.5,64.875,60.49,63.49,2711229,0
+TCBI.US,D,20191210,000000,62.95,63.445,61.61,61.86,1484739,0
+TCBI.US,D,20191211,000000,62.69,62.69,60.64,60.73,596026,0
+TCBI.US,D,20191212,000000,61.19,62.65,60.61,62.15,800694,0
+TCBI.US,D,20191213,000000,61.96,62.39,60.505,60.73,463888,0
+TCBI.US,D,20191216,000000,61.55,61.955,60.3,60.4,494043,0
+TCBI.US,D,20191217,000000,60.41,61.06,59.92,60.81,646389,0
+TCBI.US,D,20191218,000000,60.8,60.9,59.86,60.3,824452,0
+TCBI.US,D,20191219,000000,60.05,60.68,59.85,59.99,702851,0
+TCBI.US,D,20191220,000000,60.24,60.56,59.25,59.25,767701,0
+TCBI.US,D,20191223,000000,59.37,59.44,57.85,57.89,874275,0
+TCBI.US,D,20191224,000000,57.83,58.3,57.6,57.97,156943,0
+TCBI.US,D,20191226,000000,57.98,58.12,57.47,57.64,239979,0
+TCBI.US,D,20191227,000000,57.73,57.96,56.85,57.01,231433,0
+TCBI.US,D,20191230,000000,57.47,57.97,56.47,56.63,283885,0
+TCBI.US,D,20191231,000000,56.53,57.07,56.37,56.77,399820,0
+TCBI.US,D,20200102,000000,57.16,57.16,55.71,56.2,704422,0
+TCBI.US,D,20200103,000000,55.41,55.9,54.86,55.66,1306013,0
+TCBI.US,D,20200106,000000,55.15,55.87,54.46,55.58,927976,0
+TCBI.US,D,20200107,000000,55.46,55.99,54.9,55.58,467639,0
+TCBI.US,D,20200108,000000,55.41,56.88,55.41,56.835,583937,0
+TCBI.US,D,20200109,000000,57.18,57.55,56.78,57.3,480264,0
+TCBI.US,D,20200110,000000,57.38,57.41,56.53,56.57,369885,0
+TCBI.US,D,20200113,000000,56.65,56.87,55.86,56.87,283043,0
+TCBI.US,D,20200114,000000,56.89,56.89,55.66,55.85,1504128,0
+TCBI.US,D,20200115,000000,55.41,55.42,54.23,54.35,762662,0
+TCBI.US,D,20200116,000000,54.89,55.52,54.37,54.76,657430,0
+TCBI.US,D,20200117,000000,54.93,55.32,54.44,54.48,748412,0
+TCBI.US,D,20200121,000000,54.22,54.42,53.8,53.83,497165,0
+TCBI.US,D,20200122,000000,53.83,53.89,53.16,53.38,448165,0
+TCBI.US,D,20200123,000000,52.4,53.9,51.31,53.72,1123432,0
+TCBI.US,D,20200124,000000,53.71,53.71,52.15,53.15,539485,0
+TCBI.US,D,20200127,000000,52.13,53.19,51.94,52.95,507583,0
+TCBI.US,D,20200128,000000,53.48,55.14,53.19,54.44,516088,0
+TCBI.US,D,20200129,000000,54.41,55.28,53.96,54.04,202479,0
+TCBI.US,D,20200130,000000,53.39,55.42,53.39,55.42,261303,0
+TCBI.US,D,20200131,000000,55.07,55.07,54.17,54.96,624032,0
+TCBI.US,D,20200203,000000,55.35,55.62,54.56,54.69,413943,0
+TCBI.US,D,20200204,000000,55.43,56,55.22,55.5,296102,0
+TCBI.US,D,20200205,000000,56.3,58.05,56.1085,57.92,314644,0
+TCBI.US,D,20200206,000000,58.29,58.44,57.26,57.33,180872,0
+TCBI.US,D,20200207,000000,56.76,57.14,56.0901,56.45,159166,0
+TCBI.US,D,20200210,000000,56.23,56.28,55.76,55.9,178038,0
+TCBI.US,D,20200211,000000,56.12,56.785,55.56,56.24,275496,0
+TCBI.US,D,20200212,000000,56.8,56.95,56.08,56.47,369383,0
+TCBI.US,D,20200213,000000,56.21,56.8,56.06,56.75,529832,0
+TCBI.US,D,20200214,000000,56.69,57.19,56.61,56.97,492115,0
+TCBI.US,D,20200218,000000,56.8,56.94,55.84,56.43,591495,0
+TCBI.US,D,20200219,000000,56.48,57.195,56.48,56.8,259859,0
+TCBI.US,D,20200220,000000,57.18,58.18,57,58.16,220128,0
+TCBI.US,D,20200221,000000,57.7,57.95,56.06,56.25,457465,0
+TCBI.US,D,20200224,000000,54.3,55.08,53.85,54.8,252850,0
+TCBI.US,D,20200225,000000,54.92,54.92,52.915,53.12,264158,0
+TCBI.US,D,20200226,000000,53.64,53.72,52.07,52.09,236459,0
+TCBI.US,D,20200227,000000,50.8,52.13,49.6,49.68,666076,0
+TCBI.US,D,20200228,000000,47.88,48.94,46.32,47.08,692589,0
+TCBI.US,D,20200302,000000,47.0001,48.78,46.21,48.75,466668,0
+TCBI.US,D,20200303,000000,48.26,49.725,45.91,46.65,459787,0
+TCBI.US,D,20200304,000000,47.46,48.15,45.89,47.71,469530,0
+TCBI.US,D,20200305,000000,46.17,46.19,43.97,44.47,414690,0
+TCBI.US,D,20200306,000000,44,44,41.55,42.18,661757,0
+TCBI.US,D,20200309,000000,35.69,37.19,31.11,31.9,1913990,0
+TCBI.US,D,20200310,000000,33.16,35.01,32.75,34.04,1178928,0
+TCBI.US,D,20200311,000000,32.89,33.815,31.5,32.03,1188422,0
+TCBI.US,D,20200312,000000,29.24,31.43,27.09,30.01,1308161,0
+TCBI.US,D,20200313,000000,32.12,33.55,29.63,33.44,754472,0
+TCBI.US,D,20200316,000000,26.96,29.76,26.96,27.22,1089474,0
+TCBI.US,D,20200317,000000,27.57,30.58,25.94,28.32,910017,0
+TCBI.US,D,20200318,000000,26.43,26.79,19.3801,22.36,1289946,0
+TCBI.US,D,20200319,000000,21.79,26.55,20.05,25.01,1142351,0
+TCBI.US,D,20200320,000000,25,25.46,21.96,22.36,1049005,0
+TCBI.US,D,20200323,000000,22.38,22.38,19.1,19.29,1426462,0
+TCBI.US,D,20200324,000000,20.35,22.81,19.63,22.27,740425,0
+TCBI.US,D,20200325,000000,22.83,24.165,21.42,22.84,1484314,0
+TCBI.US,D,20200326,000000,23.17,25.8478,22.34,23.81,924987,0
+TCBI.US,D,20200327,000000,22.61,22.95,21.215,22.73,820364,0
+TCBI.US,D,20200330,000000,22.62,23.2,20.74,21.26,1041195,0
+TCBI.US,D,20200331,000000,21.2,22.23,20.86,22.17,705780,0
+TCBI.US,D,20200401,000000,21.05,21.42,19.94,20.45,623678,0
+TCBI.US,D,20200402,000000,20.37,22.62,19.97,22.12,971886,0
+TCBI.US,D,20200403,000000,22.23,22.6,21.39,22.23,1395633,0
+TCBI.US,D,20200406,000000,22.98,24.14,21.91,23.34,911730,0
+TCBI.US,D,20200407,000000,24.67,26.6,24.4,24.66,590717,0
+TCBI.US,D,20200408,000000,25.17,26.18,24.06,25.9,717237,0
+TCBI.US,D,20200409,000000,26.92,29.77,26.62,29.27,765826,0
+TCBI.US,D,20200413,000000,29.43,29.43,26.55,27.34,583124,0
+TCBI.US,D,20200414,000000,27.98,29.18,25.58,25.81,704679,0
+TCBI.US,D,20200415,000000,24.26,24.57,23.25,24.15,704542,0
+TCBI.US,D,20200416,000000,24.11,24.11,21.89,22.3,994321,0
+TCBI.US,D,20200417,000000,23.53,24.4882,23.35,24.07,765932,0
+TCBI.US,D,20200420,000000,23.08,23.53,22.115,22.47,1419895,0
+TCBI.US,D,20200421,000000,21.45,23.045,20.75,21.88,2780735,0
+TCBI.US,D,20200422,000000,22.74,23,21.2,22.01,1104203,0
+TCBI.US,D,20200423,000000,22.22,23.76,21.875,23.21,889871,0
+TCBI.US,D,20200424,000000,23.35,26.495,22.98,26.06,847048,0
+TCBI.US,D,20200427,000000,27.23,27.6,25.44,27.05,769473,0
+TCBI.US,D,20200428,000000,27.96,29.62,25.815,26.11,1598980,0
+TCBI.US,D,20200429,000000,27.3,29.71,27.1,28.97,1121014,0
+TCBI.US,D,20200430,000000,28.29,28.54,26.87,27.78,763694,0
+TCBI.US,D,20200501,000000,26.61,27.75,25.01,27.65,1527500,0
+TCBI.US,D,20200504,000000,26.84,28.01,26.4,27.05,686884,0
+TCBI.US,D,20200505,000000,27.67,28.575,26.04,26.48,381265,0
+TCBI.US,D,20200506,000000,26.78,26.78,24.6,25,376978,0
+TCBI.US,D,20200507,000000,25.29,26.92,25.18,25.66,989890,0
+TCBI.US,D,20200508,000000,26.51,27.89,26.07,27.82,565154,0
+TCBI.US,D,20200511,000000,27,27.17,25.715,25.965,389983,0
+TCBI.US,D,20200512,000000,26.14,26.52,24.54,24.75,462606,0
+TCBI.US,D,20200513,000000,24.37,24.43,22.23,23.31,500965,0
+TCBI.US,D,20200514,000000,22.47,24.89,22.01,24.56,442055,0
+TCBI.US,D,20200515,000000,24.09,24.94,24,24.12,205897,0
+TCBI.US,D,20200518,000000,25.59,28.21,25.59,27.93,326034,0
+TCBI.US,D,20200519,000000,27.71,29.8,26.72,28.25,596075,0
+TCBI.US,D,20200520,000000,29.05,30.04,28.6209,29.15,787149,0
+TCBI.US,D,20200521,000000,29.11,29.73,28.52,28.65,369571,0
+TCBI.US,D,20200522,000000,28.61,29.16,27.72,28.52,392144,0
+TCBI.US,D,20200526,000000,24.79,27.96,24.79,27.5,4305631,0
+TCBI.US,D,20200527,000000,28.46,29.78,27.37,29.72,2710957,0
+TCBI.US,D,20200528,000000,29.8,29.8,27.59,27.92,1120580,0
+TCBI.US,D,20200529,000000,27.54,28.125,26.43,26.76,1877140,0
+TCBI.US,D,20200601,000000,27.1,28.98,26.78,28.33,1042383,0
+TCBI.US,D,20200602,000000,29,29.54,28.16,28.68,902229,0
+TCBI.US,D,20200603,000000,29.4,31.27,29.4,30.04,1595022,0
+TCBI.US,D,20200604,000000,30.15,32.28,29.54,31.34,812174,0
+TCBI.US,D,20200605,000000,35.45,36.32,33.93,35.9,1649319,0
+TCBI.US,D,20200608,000000,37.75,37.93,36.55,37.56,1023832,0
+TCBI.US,D,20200609,000000,36,37.99,35.53,37.42,1133884,0
+TCBI.US,D,20200610,000000,37.03,37.03,33.47,33.59,1068800,0
+TCBI.US,D,20200611,000000,30.38,32.345,29.82,31.15,772053,0
+TCBI.US,D,20200612,000000,33.19,34.15,31.41,32.54,531701,0
+TCBI.US,D,20200615,000000,30.8,33.3,30.485,32.42,648674,0
+TCBI.US,D,20200616,000000,34.25,35.88,33.68,34.95,1075127,0
+TCBI.US,D,20200617,000000,35.17,35.59,32.43,32.55,415091,0
+TCBI.US,D,20200618,000000,32.36,34.44,32.36,33.29,825808,0
+TCBI.US,D,20200619,000000,34.02,34.34,32.31,34.11,844134,0
+TCBI.US,D,20200622,000000,33.75,34.35,32.84,33.45,1542340,0
+TCBI.US,D,20200623,000000,34.07,34.685,32.16,32.28,634587,0
+TCBI.US,D,20200624,000000,31.73,31.73,29.91,30.18,825816,0
+TCBI.US,D,20200625,000000,29.94,31.57,29.8,31.425,1554411,0
+TCBI.US,D,20200626,000000,30.53,30.81,28.1,28.61,6043288,0
+TCBI.US,D,20200629,000000,29.22,31.2,28.38,29,885669,0
+TCBI.US,D,20200630,000000,28.92,31.06,28.735,30.87,526241,0
+TCBI.US,D,20200701,000000,30.73,30.86,28.64,29.56,636099,0
+TCBI.US,D,20200702,000000,30.6,31.185,28.37,28.68,814854,0
+TCBI.US,D,20200706,000000,29.9,30.96,28.82,29.46,1018100,0
+TCBI.US,D,20200707,000000,28.87,28.9,27.49,27.675,409418,0
+TCBI.US,D,20200708,000000,27.65,28.28,26.8,27.7,548298,0
+TCBI.US,D,20200709,000000,27.44,27.91,25.37,26.155,783659,0
+TCBI.US,D,20200710,000000,26.27,27.91,26.27,27.745,425878,0
+TCBI.US,D,20200713,000000,28.33,28.6,26.82,27.69,475337,0
+TCBI.US,D,20200714,000000,27.57,27.57,25.8,26.84,547182,0
+TCBI.US,D,20200715,000000,27.92,29.54,27.825,29.24,474761,0
+TCBI.US,D,20200716,000000,28.72,29.61,27.83,28.15,471905,0
+TCBI.US,D,20200717,000000,28.04,28.4999,27.08,27.16,490892,0
+TCBI.US,D,20200720,000000,26.49,27.06,25.85,26.02,435329,0
+TCBI.US,D,20200721,000000,26.36,28.66,26.36,28.18,541832,0
+TCBI.US,D,20200722,000000,27.78,28.1241,26.795,28.07,702067,0
+TCBI.US,D,20200723,000000,28.01,31.01,27.995,30.76,818899,0
+TCBI.US,D,20200724,000000,30.64,31.56,30.64,31.31,515629,0
+TCBI.US,D,20200727,000000,30.85,31.43,30.34,31.13,413016,0
+TCBI.US,D,20200728,000000,31.01,32.08,30.64,31.68,350553,0
+TCBI.US,D,20200729,000000,31.82,33.7925,31.39,33.66,488687,0
+TCBI.US,D,20200730,000000,32.98,33.97,32.25,33.91,584002,0
+TCBI.US,D,20200731,000000,33.7,33.7,32.18,33.22,460924,0
+TCBI.US,D,20200803,000000,33.64,33.89,32.65,32.96,450562,0
+TCBI.US,D,20200804,000000,33.13,33.4,32.54,33.11,249146,0
+TCBI.US,D,20200805,000000,33.79,33.96,32.88,33.81,793409,0
+TCBI.US,D,20200806,000000,33.7,34.16,33.05,33.33,260595,0
+TCBI.US,D,20200807,000000,33.02,35.78,32.4169,35.71,370630,0
+TCBI.US,D,20200810,000000,35.99,37.63,35.95,37.11,436732,0
+TCBI.US,D,20200811,000000,38.29,39.07,36.21,36.43,456653,0
+TCBI.US,D,20200812,000000,37.56,37.56,35.34,36.13,201428,0
+TCBI.US,D,20200813,000000,35.84,36.08,34.87,35.32,380849,0
+TCBI.US,D,20200814,000000,34.86,35.83,34.54,35.27,294033,0
+TCBI.US,D,20200817,000000,35.24,35.24,33.8,34.53,465982,0
+TCBI.US,D,20200818,000000,34.22,34.22,32.48,32.59,699780,0
+TCBI.US,D,20200819,000000,32.71,33.45,32.29,32.55,482607,0
+TCBI.US,D,20200820,000000,31.78,32.4494,31.65,31.76,383852,0
+TCBI.US,D,20200821,000000,31.53,32.08,31.11,31.82,296412,0
+TCBI.US,D,20200824,000000,32.12,34.21,31.67,33.85,355863,0
+TCBI.US,D,20200825,000000,34.34,34.59,33.68,34.33,335998,0
+TCBI.US,D,20200826,000000,34.14,34.36,33.15,33.35,208031,0
+TCBI.US,D,20200827,000000,33.37,34.41,33.145,33.61,199410,0
+TCBI.US,D,20200828,000000,34.16,34.16,33.13,33.35,191118,0
+TCBI.US,D,20200831,000000,33.14,33.14,32.22,32.39,403203,0
+TCBI.US,D,20200901,000000,32.01,33.045,31.85,32.18,148538,0
+TCBI.US,D,20200902,000000,32.07,32.58,31.89,32.37,183009,0
+TCBI.US,D,20200903,000000,32.67,33.9,31.86,32.07,358570,0
+TCBI.US,D,20200904,000000,33.13,33.88,32.305,32.83,253106,0
+TCBI.US,D,20200908,000000,32.05,32.12,30.66,31.49,507672,0
+TCBI.US,D,20200909,000000,31.71,31.9,29.82,31.03,362430,0
+TCBI.US,D,20200910,000000,31.31,31.53,30.42,31.48,513598,0
+TCBI.US,D,20200911,000000,31.61,32.255,30.92,31.645,530775,0
+TCBI.US,D,20200914,000000,31.9,33.075,31.585,32.6,346097,0
+TCBI.US,D,20200915,000000,32.66,32.66,31.73,32.1,331408,0
+TCBI.US,D,20200916,000000,32.14,33.15,31.75,32.5,386385,0
+TCBI.US,D,20200917,000000,31.87,32.36,31.18,32.01,384639,0
+TCBI.US,D,20200918,000000,32.32,32.34,31.43,31.8,1015386,0
+TCBI.US,D,20200921,000000,30.83,31.53,30.18,31.49,712208,0
+TCBI.US,D,20200922,000000,31.51,32.19,30.4,31.04,567004,0
+TCBI.US,D,20200923,000000,31.58,32.04,29.445,30.27,575869,0
+TCBI.US,D,20200924,000000,30.3,30.57,29.54,30.07,448296,0
+TCBI.US,D,20200925,000000,30.33,30.78,29.54,29.81,508818,0
+TCBI.US,D,20200928,000000,30.34,30.84,29.89,30.775,506395,0
+TCBI.US,D,20200929,000000,30.74,30.88,29.87,30.61,212841,0
+TCBI.US,D,20200930,000000,31.02,31.92,30.675,31.13,262926,0
+TCBI.US,D,20201001,000000,31.08,31.78,30.985,31.68,254451,0
+TCBI.US,D,20201002,000000,30.78,33.37,30.76,33.15,282447,0
+TCBI.US,D,20201005,000000,33.71,35.741,33.7,35.58,387645,0
+TCBI.US,D,20201006,000000,36.03,37.71,35.34,35.5,410154,0
+TCBI.US,D,20201007,000000,36.13,38.01,36.13,36.98,458528,0
+TCBI.US,D,20201008,000000,36.03,37.82,35.93,37.75,251856,0
+TCBI.US,D,20201009,000000,38.38,38.71,36.445,36.52,283442,0
+TCBI.US,D,20201012,000000,36.58,37.76,35.735,37.64,243938,0
+TCBI.US,D,20201013,000000,37.32,37.49,35.28,36.5,396170,0
+TCBI.US,D,20201014,000000,36.47,36.88,35.71,36.4,640926,0
+TCBI.US,D,20201015,000000,35.77,38.11,35.53,37.99,193115,0
+TCBI.US,D,20201016,000000,37.61,38.13,37.13,37.97,403651,0
+TCBI.US,D,20201019,000000,38.39,38.86,37.24,37.55,295032,0
+TCBI.US,D,20201020,000000,38.22,38.92,37.21,37.31,249805,0
+TCBI.US,D,20201021,000000,37.26,38.84,37.15,38.52,464851,0
+TCBI.US,D,20201022,000000,39.4,40.94,38.657,40.88,827727,0
+TCBI.US,D,20201023,000000,41.61,42.79,41.4682,42.78,578914,0
+TCBI.US,D,20201026,000000,42.02,43.2,41.5,43.12,710232,0
+TCBI.US,D,20201027,000000,42.75,42.8,41.23,41.93,537215,0
+TCBI.US,D,20201028,000000,40.69,44.25,40.69,43.99,1768525,0
+TCBI.US,D,20201029,000000,43.59,44.78,42.68,44.05,927679,0
+TCBI.US,D,20201030,000000,44.03,45.05,43.31,45,898736,0
+TCBI.US,D,20201102,000000,45.64,45.65,44.18,45.01,555259,0
+TCBI.US,D,20201103,000000,45.91,45.98,44.9,45.29,510195,0
+TCBI.US,D,20201104,000000,44.24,45.05,42.71,43.97,1326300,0
+TCBI.US,D,20201105,000000,43.77,44.84,43.37,44.55,405826,0
+TCBI.US,D,20201106,000000,45.1,45.415,43.3146,44.02,363082,0
+TCBI.US,D,20201109,000000,47.48,53.98,47.22,51.38,864958,0
+TCBI.US,D,20201110,000000,52.11,54.405,51.18,52.64,657709,0
+TCBI.US,D,20201111,000000,53.01,53.01,50.11,51.66,486239,0
+TCBI.US,D,20201112,000000,50.43,52.53,48.88,50.26,666189,0
+TCBI.US,D,20201113,000000,51.65,52.705,50.96,51.5,336101,0
+TCBI.US,D,20201116,000000,54.05,55.26,52.79,54.71,399508,0
+TCBI.US,D,20201117,000000,53.28,54.77,52.28,54.35,261998,0
+TCBI.US,D,20201118,000000,54.94,55.85,53.33,53.39,385407,0
+TCBI.US,D,20201119,000000,53.14,53.7,51.92,53.61,245231,0
+TCBI.US,D,20201120,000000,52.54,54.34,52.06,54.2,369182,0
+TCBI.US,D,20201123,000000,55.2,55.92,54.29,55.54,726261,0
+TCBI.US,D,20201124,000000,57.35,57.85,55.19,57.03,730257,0
+TCBI.US,D,20201125,000000,53.2902,57.51,52.782,57.45,564053,0
+TCBI.US,D,20201127,000000,57.53,57.81,55.3239,57.34,291939,0
+TCBI.US,D,20201130,000000,56.92,57.49,55.2,55.9,753212,0
+TCBI.US,D,20201201,000000,57.65,57.65,55.3,55.99,806691,0
+TCBI.US,D,20201202,000000,55.44,57.36,55.44,56,291061,0
+TCBI.US,D,20201203,000000,56.56,57.17,55.6,56.6,504306,0
+TCBI.US,D,20201204,000000,57.65,57.93,56.505,57.46,946309,0
+TCBI.US,D,20201207,000000,57.22,57.9411,55.4,57.64,383286,0
+TCBI.US,D,20201208,000000,57.29,58.47,56.26,57.52,410767,0
+TCBI.US,D,20201209,000000,57.87,58.98,56.53,56.77,219609,0
+TCBI.US,D,20201210,000000,56.62,57.7,56.14,57.38,306698,0
+TCBI.US,D,20201211,000000,56.72,58.365,56.72,57.92,410654,0
+TCBI.US,D,20201214,000000,58.92,58.92,57.2,57.3,640576,0
+TCBI.US,D,20201215,000000,58.47,59.9,57.155,59.73,265518,0
+TCBI.US,D,20201216,000000,60.1,60.44,58.72,59.92,450536,0
+TCBI.US,D,20201217,000000,60.14,60.34,57.69,59.79,302916,0
+TCBI.US,D,20201218,000000,59.94,60.3,57.91,58.37,888492,0
+TCBI.US,D,20201221,000000,58.5,59.79,57.72,58.35,301535,0
+TCBI.US,D,20201222,000000,58.51,59.31,56.87,57.81,348854,0
+TCBI.US,D,20201223,000000,58.19,59.6475,58.19,59.24,283321,0
+TCBI.US,D,20201224,000000,59.78,60.36,57.54,59,231498,0
+TCBI.US,D,20201228,000000,58.95,59.86,58.83,59.06,156778,0
+TCBI.US,D,20201229,000000,59.06,59.06,57.64,58.33,378144,0
+TCBI.US,D,20201230,000000,58.53,59.365,58.18,58.64,163685,0
+TCBI.US,D,20201231,000000,58.89,59.74,57.94,59.5,236192,0
+TCBI.US,D,20210104,000000,59.78,60.2271,57.47,58.68,474872,0
+TCBI.US,D,20210105,000000,58.85,60.5,58.57,59.68,317395,0
+TCBI.US,D,20210106,000000,61.6,65.81,61.6,64.6,366762,0
+TCBI.US,D,20210107,000000,65.45,66.96,64.66,65.88,362888,0
+TCBI.US,D,20210108,000000,66.77,66.77,63.46,64.56,503866,0
+TCBI.US,D,20210111,000000,63.5,66.99,63.01,65.9,368660,0
+TCBI.US,D,20210112,000000,66.73,68.15,66.3,67.81,428187,0
+TCBI.US,D,20210113,000000,67.9,68.43,66.48,68.17,209158,0
+TCBI.US,D,20210114,000000,68.82,70.61,68.24,69.87,364394,0
+TCBI.US,D,20210115,000000,68.35,69.46,67.58,68.43,250267,0
+TCBI.US,D,20210119,000000,68.7,70.18,67.82,69.24,295258,0
+TCBI.US,D,20210120,000000,68.93,69.72,68.295,68.98,358504,0
+TCBI.US,D,20210121,000000,68.98,69.84,65.6572,66.6,513562,0
+TCBI.US,D,20210122,000000,64.19,67.25,62.85,66.37,802364,0
+TCBI.US,D,20210125,000000,65.18,65.74,62.82,65.51,440248,0
+TCBI.US,D,20210126,000000,63.49,65.35,62.12,63.52,593664,0
+TCBI.US,D,20210127,000000,61.39,63.26,59.8802,61.51,545423,0
+TCBI.US,D,20210128,000000,62.98,63.37,61.76,62.39,245207,0
+TCBI.US,D,20210129,000000,62.49,63.14,60.21,60.22,253876,0
+TCBI.US,D,20210201,000000,61.21,62.32,59.715,62,268557,0
+TCBI.US,D,20210202,000000,62.74,64.86,62.19,64.57,352735,0
+TCBI.US,D,20210203,000000,64.1,65.17,62.76,65.1,258348,0
+TCBI.US,D,20210204,000000,65.91,67.71,65.25,67.03,749611,0
+TCBI.US,D,20210205,000000,67.77,67.77,64.96,66.72,704913,0
+TCBI.US,D,20210208,000000,67.31,67.94,66.44,67.76,548455,0
+TCBI.US,D,20210209,000000,66.51,69.28,66.51,69.09,422486,0
+TCBI.US,D,20210210,000000,69.88,70.41,68.83,69.34,581297,0
+TCBI.US,D,20210211,000000,69.89,70.81,67.01,69.26,377418,0
+TCBI.US,D,20210212,000000,68.37,69.9,67.33,69.8,208844,0
+TCBI.US,D,20210216,000000,70.06,72.69,69.47,71.75,1063620,0
+TCBI.US,D,20210217,000000,71.65,72.14,70.37,70.88,314275,0
+TCBI.US,D,20210218,000000,71.12,71.61,70.11,70.92,457485,0
+TCBI.US,D,20210219,000000,71,75.09,71,74.96,343577,0
+TCBI.US,D,20210222,000000,74.19,77.85,74.19,76.97,342583,0
+TCBI.US,D,20210223,000000,77.21,78.51,75.15,78.2,1066756,0
+TCBI.US,D,20210224,000000,78.99,80.61,77.665,79.71,497009,0
+TCBI.US,D,20210225,000000,80.88,80.88,77,77.61,568211,0
+TCBI.US,D,20210226,000000,76.91,78.53,74.13,76.2,301352,0
+TCBI.US,D,20210301,000000,77.76,81.91,77.76,81.17,382392,0
+TCBI.US,D,20210302,000000,80.36,81.515,78.33,78.46,389753,0
+TCBI.US,D,20210303,000000,79.3,81.725,79.14,80.4,398408,0
+TCBI.US,D,20210304,000000,80.2,82.09,78.49,80.56,373759,0
+TCBI.US,D,20210305,000000,83.05,84.62,79.86,84.14,352395,0
+TCBI.US,D,20210308,000000,85,88,84.14,85.52,721175,0
+TCBI.US,D,20210309,000000,84.21,85.47,81.1085,84.71,569571,0
+TCBI.US,D,20210310,000000,85.04,86.99,84.36,86.59,1059147,0
+TCBI.US,D,20210311,000000,85.79,88.91,85.79,87.22,640401,0
+TCBI.US,D,20210312,000000,88.52,90.86,87.87,89.52,403622,0
+TCBI.US,D,20210315,000000,90.36,90.36,86.57,88.29,349700,0
+TCBI.US,D,20210316,000000,87.34,87.5,85.72,86.74,486847,0
+TCBI.US,D,20210317,000000,87.79,89.39,86.8,89.29,248610,0
+TCBI.US,D,20210318,000000,90.56,93.26,87.88,88.58,433438,0
+TCBI.US,D,20210319,000000,87.13,90.52,85.13,88.49,1487888,0
+TCBI.US,D,20210322,000000,87.26,87.26,84.11,84.68,1253312,0
+TCBI.US,D,20210323,000000,83.26,86.36,79.28,80.6,1156289,0
+TCBI.US,D,20210324,000000,82.45,84.43,78.93,79.3,500962,0
+TCBI.US,D,20210325,000000,78.25,83.03,76.865,82.63,494109,0
+TCBI.US,D,20210326,000000,84.27,85.02,72.02,77.5,4623367,0
+TCBI.US,D,20210329,000000,76.43,76.6,63.21,69,9274754,0
+TCBI.US,D,20210330,000000,70.76,73.77,70.36,71.54,3493168,0
+TCBI.US,D,20210331,000000,72,73.61,70.7,70.92,4231072,0
+TCBI.US,D,20210401,000000,70.37,72.56,70.04,70.2,1352254,0
+TCBI.US,D,20210405,000000,71.99,72.25,69.3,69.5,1198129,0
+TCBI.US,D,20210406,000000,67.29,69.175,67.29,67.74,1553269,0
+TCBI.US,D,20210407,000000,69.9,69.9,66.35,66.41,1625853,0
+TCBI.US,D,20210408,000000,65.92,66.74,64.83,66.26,2108860,0
+TCBI.US,D,20210409,000000,67,67.33,65.16,66.45,1541342,0
+TCBI.US,D,20210412,000000,66.87,67.82,66.22,66.3,1108503,0
+TCBI.US,D,20210413,000000,65.56,66.47,64.45,65.05,976641,0
+TCBI.US,D,20210414,000000,64.94,67.05,64.94,65.6,1257586,0
+TCBI.US,D,20210415,000000,65.8,66.11,63.71,65.18,1022188,0
+TCBI.US,D,20210416,000000,65.88,66.41,64.6,65.64,1028647,0
+TCBI.US,D,20210419,000000,65.84,66.79,64.64,65.66,929662,0
+TCBI.US,D,20210420,000000,65,65.13,63.07,64.08,1670882,0
+TCBI.US,D,20210421,000000,63.64,66.68,63.48,66.05,1530969,0
+TCBI.US,D,20210422,000000,62.01,66.04,62.01,63.365,1908554,0
+TCBI.US,D,20210423,000000,63.69,66.57,63.5397,65.89,1071736,0
+TCBI.US,D,20210426,000000,66.65,67.85,66.37,66.66,794646,0
+TCBI.US,D,20210427,000000,67.01,67.38,66.06,66.9,425685,0
+TCBI.US,D,20210428,000000,67.39,68.97,67.03,68.08,696707,0
+TCBI.US,D,20210429,000000,68.8,70.35,68.47,68.68,1107708,0
+TCBI.US,D,20210430,000000,68.72,70.24,68.29,68.63,1282257,0
+TCBI.US,D,20210503,000000,69.16,70.03,67.85,68.85,574483,0
+TCBI.US,D,20210504,000000,68.2,70.47,68.2,69.88,608853,0
+TCBI.US,D,20210505,000000,69.9,70.83,68.93,70.27,702719,0
+TCBI.US,D,20210506,000000,70.78,70.97,68.07,69.84,581757,0
+TCBI.US,D,20210507,000000,68.48,70.47,67.95,70.23,750796,0
+TCBI.US,D,20210510,000000,70.49,71.68,69.09,69.14,780661,0
+TCBI.US,D,20210511,000000,69.68,70.97,68.83,69.48,694110,0
+TCBI.US,D,20210512,000000,70.35,70.45,66.27,66.6,647004,0
+TCBI.US,D,20210513,000000,66.21,68.88,66.21,68.4,736840,0
+TCBI.US,D,20210514,000000,68.61,69.29,68.02,69.13,485099,0
+TCBI.US,D,20210517,000000,68.65,69.87,68.16,69.83,340100,0
+TCBI.US,D,20210518,000000,69.96,70.48,68.86,68.94,576175,0
+TCBI.US,D,20210519,000000,68.14,68.58,66.38,68.45,497286,0
+TCBI.US,D,20210520,000000,68.17,68.45,66.95,68.33,379710,0
+TCBI.US,D,20210521,000000,69.03,69.655,68.24,68.87,532409,0
+TCBI.US,D,20210524,000000,68.93,69.32,67.98,68.96,258106,0
+TCBI.US,D,20210525,000000,68.88,70.18,65.85,66.06,488123,0
+TCBI.US,D,20210526,000000,65.88,68.25,65.725,68.07,527851,0
+TCBI.US,D,20210527,000000,69.28,69.77,68.8,69.39,552393,0
+TCBI.US,D,20210528,000000,69.41,69.57,67.97,68.88,213385,0
+TCBI.US,D,20210601,000000,69.19,70.21,69.19,69.53,552039,0
+TCBI.US,D,20210602,000000,70.04,70.15,68.945,69.19,291217,0
+TCBI.US,D,20210603,000000,69.27,70.11,68.71,69.22,287844,0
+TCBI.US,D,20210604,000000,69.42,69.83,68.09,69.61,231472,0
+TCBI.US,D,20210607,000000,70.08,70.82,69.34,70.46,460567,0
+TCBI.US,D,20210608,000000,69.55,70.94,69.11,70.59,331028,0
+TCBI.US,D,20210609,000000,70.1,70.1,68.65,68.79,221773,0
+TCBI.US,D,20210610,000000,69.87,69.93,67.07,67.13,308272,0
+TCBI.US,D,20210611,000000,68.825,68.825,67.22,68.11,288347,0
+TCBI.US,D,20210614,000000,68.54,68.95,65.74,66.01,439105,0
+TCBI.US,D,20210615,000000,65.93,67.73,65.55,67.21,371401,0
+TCBI.US,D,20210616,000000,66.9,69.5,65.92,69.24,520845,0
+TCBI.US,D,20210617,000000,69.72,70.22,65.07,65.46,685749,0
+TCBI.US,D,20210618,000000,64.24,65.11,62.31,62.35,1787448,0
+TCBI.US,D,20210621,000000,63.04,65.6,63.04,65.42,557865,0
+TCBI.US,D,20210622,000000,65.09,66.04,64.185,65.5,398475,0
+TCBI.US,D,20210623,000000,65.54,65.72,64.905,65.13,270320,0
+TCBI.US,D,20210624,000000,65.46,65.78,64.27,65.59,315220,0
+TCBI.US,D,20210625,000000,66.28,67.02,65.1,65.85,1905455,0
+TCBI.US,D,20210628,000000,65,65.31,63.265,63.68,904591,0
+TCBI.US,D,20210629,000000,64.14,64.93,62.65,63.08,375860,0
+TCBI.US,D,20210630,000000,62.73,63.94,62.73,63.49,658658,0
+TCBI.US,D,20210701,000000,64.09,65.135,63.94,64.62,285468,0
+TCBI.US,D,20210702,000000,64.52,64.53,63.55,64.19,226739,0
+TCBI.US,D,20210706,000000,63.54,63.69,61.72,62.35,408880,0
+TCBI.US,D,20210707,000000,61.62,63.05,61.22,62.12,409612,0
+TCBI.US,D,20210708,000000,61.76,63.52,61.11,62.6,591903,0
+TCBI.US,D,20210709,000000,64.2,65.53,63.8,65.4,396411,0
+TCBI.US,D,20210712,000000,64.08,65.44,63.58,65.3,409215,0
+TCBI.US,D,20210713,000000,64.88,65.23,63.17,63.19,302052,0
+TCBI.US,D,20210714,000000,63.37,64.46,61.75,62.58,303475,0
+TCBI.US,D,20210715,000000,61.87,64.2,61.87,64.12,386749,0
+TCBI.US,D,20210716,000000,64.58,64.58,61.8,61.92,330085,0
+TCBI.US,D,20210719,000000,60.12,60.99,58.82,59.22,437375,0
+TCBI.US,D,20210720,000000,59.42,62.38,59.42,60.39,531996,0
+TCBI.US,D,20210721,000000,61.5,62.535,61.19,62.41,539169,0
+TCBI.US,D,20210722,000000,64.38,64.57,61.4,61.63,799710,0
+TCBI.US,D,20210723,000000,62.16,63.25,61.42,62.61,355540,0
+TCBI.US,D,20210726,000000,62.66,63.8,62.03,62.8,316629,0
+TCBI.US,D,20210727,000000,63.01,63.43,62.15,62.94,399520,0
+TCBI.US,D,20210728,000000,63.03,64.53,62.17,64.14,348760,0
+TCBI.US,D,20210729,000000,66.58,66.58,64.01,64.84,322993,0
+TCBI.US,D,20210730,000000,64.29,65.32,62.875,62.98,441158,0
+TCBI.US,D,20210802,000000,63.71,64.96,61.76,62,319204,0
+TCBI.US,D,20210803,000000,62.16,62.96,60.76,62.82,388379,0
+TCBI.US,D,20210804,000000,61.74,63.12,61.43,62.55,249659,0
+TCBI.US,D,20210805,000000,62.69,64.06,62.69,63.79,278561,0
+TCBI.US,D,20210806,000000,64.92,66.15,64.71,65.03,311952,0
+TCBI.US,D,20210809,000000,64.44,65.32,63.45,64.2,501950,0
+TCBI.US,D,20210810,000000,64.2,65.04,63.15,64.77,225595,0
+TCBI.US,D,20210811,000000,64.67,67.04,63.91,66.94,402984,0
+TCBI.US,D,20210812,000000,66.94,66.94,65.61,66.16,269587,0
+TCBI.US,D,20210813,000000,66.23,66.24,64.85,65.12,213453,0
+TCBI.US,D,20210816,000000,64.27,65.25,63.41,65.06,193829,0
+TCBI.US,D,20210817,000000,64.32,65.02,62.99,64.08,239011,0
+TCBI.US,D,20210818,000000,63.93,65.52,63.36,64.25,350177,0
+TCBI.US,D,20210819,000000,63.51,63.925,62.44,63.35,343628,0
+TCBI.US,D,20210820,000000,63.19,64.82,62.83,64.8,247840,0
+TCBI.US,D,20210823,000000,65.09,66.225,64.81,65.64,171997,0
+TCBI.US,D,20210824,000000,65.94,66.42,65.53,65.82,354259,0
+TCBI.US,D,20210825,000000,66.37,67.52,65.86,67.11,454574,0
+TCBI.US,D,20210826,000000,67.26,67.92,66.285,66.36,291656,0
+TCBI.US,D,20210827,000000,66.46,67.85,66.46,67.64,293978,0
+TCBI.US,D,20210830,000000,67.68,67.68,66.46,66.54,404845,0
+TCBI.US,D,20210831,000000,66.6,68.32,66.305,67.99,586413,0
+TCBI.US,D,20210901,000000,67.9,68.95,65.68,67.1,416048,0
+TCBI.US,D,20210902,000000,61.22,61.87,59.5,60.19,1858181,0
+TCBI.US,D,20210903,000000,60.35,60.55,59.25,60.26,605567,0
+TCBI.US,D,20210907,000000,60.15,60.97,59.13,59.77,763057,0
+TCBI.US,D,20210908,000000,59.68,59.86,57.39,57.52,858844,0
+TCBI.US,D,20210909,000000,57.35,59.05,57.02,57.97,697694,0
+TCBI.US,D,20210910,000000,58.36,58.51,56.55,56.59,625029,0
+TCBI.US,D,20210913,000000,56.99,58.57,56.33,58.19,410800,0
+TCBI.US,D,20210914,000000,58.32,58.345,56.5,56.82,368300,0
+TCBI.US,D,20210915,000000,57.07,58.1,56.78,57.87,395192,0
+TCBI.US,D,20210916,000000,58.22,58.405,56.46,56.52,303401,0
+TCBI.US,D,20210917,000000,56.86,57.7,55.9,56.46,1267966,0
+TCBI.US,D,20210920,000000,55.12,55.72,54.27,55.64,484536,0
+TCBI.US,D,20210921,000000,55.8,56,54.55,55,311900,0
+TCBI.US,D,20210922,000000,55.86,56.98,55.565,55.94,305223,0
+TCBI.US,D,20210923,000000,56.42,58.669,56.24,58.42,373016,0
+TCBI.US,D,20210924,000000,58.01,59.43,57.72,58.48,626894,0
+TCBI.US,D,20210927,000000,59.24,62.59,59.005,62.13,941258,0
+TCBI.US,D,20210928,000000,61.88,62.5,60.12,60.44,423277,0
+TCBI.US,D,20210929,000000,60.82,61.85,60.29,61.36,363042,0
+TCBI.US,D,20210930,000000,61.52,61.92,60.01,60.02,301705,0
+TCBI.US,D,20211001,000000,60.19,62.11,60.03,61.52,354680,0
+TCBI.US,D,20211004,000000,61.37,62.37,60.89,61.96,274425,0
+TCBI.US,D,20211005,000000,62.32,62.47,61.28,62.06,277479,0
+TCBI.US,D,20211006,000000,61.63,61.94,60.18,61.9,225603,0
+TCBI.US,D,20211007,000000,62.46,62.75,61.905,62.44,268275,0
+TCBI.US,D,20211008,000000,62.57,62.88,61.63,62.37,225697,0
+TCBI.US,D,20211011,000000,62.69,62.98,60.23,60.31,217452,0
+TCBI.US,D,20211012,000000,60.14,60.55,59.49,60.4,396821,0
+TCBI.US,D,20211013,000000,60.68,60.68,58.49,59.56,306918,0
+TCBI.US,D,20211014,000000,60.77,60.94,59.54,60.86,301834,0
+TCBI.US,D,20211015,000000,62.26,62.26,60.21,60.21,306897,0
+TCBI.US,D,20211018,000000,60.11,61.225,60.11,60.73,227566,0
+TCBI.US,D,20211019,000000,61.19,61.5,60.125,61.49,289415,0
+TCBI.US,D,20211020,000000,61.72,63.409,60.75,63.29,604706,0
+TCBI.US,D,20211021,000000,55.6,61.55,55.1176,59.86,688436,0
+TCBI.US,D,20211022,000000,60.36,61.43,60.06,60.54,523528,0
+TCBI.US,D,20211025,000000,60.48,60.89,59.19,59.58,399383,0
+TCBI.US,D,20211026,000000,61.07,61.13,58.98,60,392430,0
+TCBI.US,D,20211027,000000,59.72,60.43,58.12,58.19,623462,0
+TCBI.US,D,20211028,000000,58.36,61.47,58.36,61.25,570221,0
+TCBI.US,D,20211029,000000,61.25,61.83,59.01,60.6,486444,0
+TCBI.US,D,20211101,000000,61.34,63.41,61.34,63.3,433045,0
+TCBI.US,D,20211102,000000,62.92,63.475,61.85,61.93,215591,0
+TCBI.US,D,20211103,000000,61.7,64.39,61.7,64.02,742157,0
+TCBI.US,D,20211104,000000,63.71,63.71,61.5,62.06,289166,0
+TCBI.US,D,20211105,000000,62.71,63.39,61.86,62.87,408845,0
+TCBI.US,D,20211108,000000,63.4,63.81,62.31,62.91,237096,0
+TCBI.US,D,20211109,000000,62.57,63.74,61.51,63.67,386734,0
+TCBI.US,D,20211110,000000,63.62,64.2,63.1,63.32,225693,0
+TCBI.US,D,20211111,000000,63.5,64.23,63.04,63.45,227691,0
+TCBI.US,D,20211112,000000,63.46,63.46,62.225,63.17,382230,0
+TCBI.US,D,20211115,000000,63.65,63.87,62.77,63.24,224536,0
+TCBI.US,D,20211116,000000,62.99,63.38,62.41,62.64,250839,0
+TCBI.US,D,20211117,000000,62.5,62.5,60.66,61.6,276969,0
+TCBI.US,D,20211118,000000,61.74,62.09,60.09,60.33,293288,0
+TCBI.US,D,20211119,000000,59.44,59.74,57.92,58.14,643831,0
+TCBI.US,D,20211122,000000,59.08,60.64,58.755,59.6,841273,0
+TCBI.US,D,20211123,000000,60,61.3,59.95,60.7,299896,0
+TCBI.US,D,20211124,000000,60.52,61.1,60.2,60.73,216128,0
+TCBI.US,D,20211126,000000,58.24,59.29,56.25,58.44,436529,0
+TCBI.US,D,20211129,000000,59.59,59.64,57.56,57.61,410570,0
+TCBI.US,D,20211130,000000,56.71,57.92,55.44,56.32,529250,0
+TCBI.US,D,20211201,000000,57.93,58.62,55.04,55.12,585026,0
+TCBI.US,D,20211202,000000,55.91,58.51,55.41,58.27,462383,0
+TCBI.US,D,20211203,000000,58.66,58.81,56.79,57.33,598570,0
+TCBI.US,D,20211206,000000,58.43,59.595,57.25,58.29,431150,0
+TCBI.US,D,20211207,000000,58.89,59.5,58.16,58.64,389896,0
+TCBI.US,D,20211208,000000,58.35,59.57,58.35,58.61,276381,0
+TCBI.US,D,20211209,000000,57.99,59.25,57.86,58.41,323093,0
+TCBI.US,D,20211210,000000,58.61,60.02,57.46,59.65,516344,0
+TCBI.US,D,20211213,000000,59.11,59.4,57.25,58.05,436820,0
+TCBI.US,D,20211214,000000,58.34,60.19,58.34,59.44,520438,0
+TCBI.US,D,20211215,000000,59.93,61.42,58.47,60.04,599612,0
+TCBI.US,D,20211216,000000,60.73,61.16,58.97,59.4,412992,0
+TCBI.US,D,20211217,000000,61.7747,61.7747,56.913,57.37,882201,0
+TCBI.US,D,20211220,000000,56.39,57,55.25,56.74,695955,0
+TCBI.US,D,20211221,000000,57.32,58.73,57.21,58.39,282735,0
+TCBI.US,D,20211222,000000,57.85,59.02,57.61,58.75,251481,0
+TCBI.US,D,20211223,000000,59.01,59.53,58.45,58.56,728861,0
+TCBI.US,D,20211227,000000,58.82,59.38,57.62,59.21,229996,0
+TCBI.US,D,20211228,000000,59.12,59.825,58.68,59.47,271305,0
+TCBI.US,D,20211229,000000,59.59,60.88,59.01,60.46,234771,0
+TCBI.US,D,20211230,000000,60.58,61.48,60.14,60.17,748996,0
+TCBI.US,D,20211231,000000,60.1,61.3,59.81,60.25,298157,0
+TCBI.US,D,20220103,000000,60.86,62.11,60.49,61.47,1107479,0
+TCBI.US,D,20220104,000000,62.27,63.88,61.92,63.21,396342,0
+TCBI.US,D,20220105,000000,63.35,64.79,63,63.06,679888,0
+TCBI.US,D,20220106,000000,64.26,66.02,63.62,65.63,284419,0
+TCBI.US,D,20220107,000000,65.74,66.84,65.3,66.01,388654,0
+TCBI.US,D,20220110,000000,66.68,66.68,64.095,65.53,462269,0
+TCBI.US,D,20220111,000000,65.86,65.87,64.51,65.68,323000,0
+TCBI.US,D,20220112,000000,65.9,66.63,65.06,65.67,278384,0
+TCBI.US,D,20220113,000000,65.72,66.6,65.63,65.92,305429,0
+TCBI.US,D,20220114,000000,65.11,66.97,64.82,66.86,249410,0
+TCBI.US,D,20220118,000000,66.88,67.455,65.1,65.4,525978,0
+TCBI.US,D,20220119,000000,66.11,66.18,63.04,63.27,680366,0
+TCBI.US,D,20220120,000000,62.99,63.64,60.545,61.6,906999,0
+TCBI.US,D,20220121,000000,61.6,66.38,60.86,63.06,1228351,0
+TCBI.US,D,20220124,000000,62.17,64.32,61.17,64.14,715635,0
+TCBI.US,D,20220125,000000,63.7,64.79,62.16,63.98,574567,0
+TCBI.US,D,20220126,000000,64.37,65.34,62.64,63.53,432644,0
+TCBI.US,D,20220127,000000,63.76,65.09,61.33,61.86,295257,0
+TCBI.US,D,20220128,000000,59.865,61.94,59.865,61.9,351889,0
+TCBI.US,D,20220131,000000,61.23,62.83,60.44,62.7,439179,0
+TCBI.US,D,20220201,000000,62.72,63.94,61.85,63.77,275677,0
+TCBI.US,D,20220202,000000,63.45,64.13,62.71,63.75,334818,0
+TCBI.US,D,20220203,000000,64.11,65.73,63.245,64.62,326142,0
+TCBI.US,D,20220204,000000,64.84,68.07,64.28,67.48,585881,0
+TCBI.US,D,20220207,000000,67.06,68.699,66.75,68.3,933226,0
+TCBI.US,D,20220208,000000,69.12,71.6,68.945,70.96,1061854,0
+TCBI.US,D,20220209,000000,70.32,71.47,68.39,68.72,551945,0
+TCBI.US,D,20220210,000000,68.81,70.39,68.63,69.12,561096,0
+TCBI.US,D,20220211,000000,68.8,70.03,67.55,67.99,388647,0
+TCBI.US,D,20220214,000000,68.01,69.28,65.94,66.36,530529,0
+TCBI.US,D,20220215,000000,66.94,69.64,66.51,69.56,386523,0
+TCBI.US,D,20220216,000000,68.74,69.55,68.095,68.23,352860,0
+TCBI.US,D,20220217,000000,67.06,67.3499,65.87,66.14,467791,0
+TCBI.US,D,20220218,000000,66.21,67.25,65.54,65.94,312018,0
+TCBI.US,D,20220222,000000,65.98,66.24,64.37,64.95,396267,0
+TCBI.US,D,20220223,000000,65.81,66.119,63.75,64.08,301672,0
+TCBI.US,D,20220224,000000,61.34,63.6,60.65,63.37,348975,0
+TCBI.US,D,20220225,000000,63.77,66.47,63.77,66.33,283838,0
+TCBI.US,D,20220228,000000,64.58,66.74,63.96,66.6,464600,0
+TCBI.US,D,20220301,000000,66.06,66.885,61.49,62.2,618787,0
+TCBI.US,D,20220302,000000,63.19,66.73,62.27,66.02,477488,0
+TCBI.US,D,20220303,000000,66.12,66.12,64.3,65.03,327362,0
+TCBI.US,D,20220304,000000,63.4,63.51,61.18,62.3,353413,0
+TCBI.US,D,20220307,000000,61.6,62.93,60.09,60.26,635159,0
+TCBI.US,D,20220308,000000,60.95,62.53,58.58,59.13,1277505,0
+TCBI.US,D,20220309,000000,61.1,62.11,60,60.72,527467,0
+TCBI.US,D,20220310,000000,59.91,62.38,59.4766,62.23,510861,0
+TCBI.US,D,20220311,000000,62.83,63.56,61.73,61.78,316727,0
+TCBI.US,D,20220314,000000,62.77,63.32,60.67,61.17,276261,0
+TCBI.US,D,20220315,000000,61.54,61.885,59.69,60.91,273438,0
+TCBI.US,D,20220316,000000,61.49,63.88,61.35,63.83,501966,0
+TCBI.US,D,20220317,000000,62.97,63.01,61.69,61.91,315862,0
+TCBI.US,D,20220318,000000,61.45,62.43,59.5,62.03,598686,0
+TCBI.US,D,20220321,000000,62.27,63.035,60.76,61.44,253729,0
+TCBI.US,D,20220322,000000,62.04,63.58,62.04,63.35,614055,0
+TCBI.US,D,20220323,000000,62.56,63.12,59.52,60.25,507482,0
+TCBI.US,D,20220324,000000,61.13,61.32,59.8,60.88,231633,0
+TCBI.US,D,20220325,000000,60.73,62.45,60.33,62.12,420251,0
+TCBI.US,D,20220328,000000,61.61,61.67,59.29,60.67,385180,0
+TCBI.US,D,20220329,000000,61.01,62.24,60.67,61.45,408074,0
+TCBI.US,D,20220330,000000,61.51,61.51,58.205,58.79,542820,0
+TCBI.US,D,20220331,000000,58.79,59.5,56.81,57.31,610502,0
+TCBI.US,D,20220401,000000,58.84,58.9,56.44,56.95,792257,0
+TCBI.US,D,20220404,000000,57.22,57.5,55.82,57.04,881509,0
+TCBI.US,D,20220405,000000,56.98,57.46,55.57,55.62,392246,0
+TCBI.US,D,20220406,000000,55.5,55.72,54.61,54.73,565668,0
+TCBI.US,D,20220407,000000,54.85,54.85,53.22,53.99,457904,0
+TCBI.US,D,20220408,000000,54.07,55.505,53.62,54.31,501758,0
+TCBI.US,D,20220411,000000,54.35,56,54.15,54.33,390286,0
+TCBI.US,D,20220412,000000,54.3,55.13,53.98,54.35,468066,0
+TCBI.US,D,20220413,000000,54.17,56.26,53.72,56.1,666827,0
+TCBI.US,D,20220414,000000,56.55,56.66,55.32,55.63,352906,0
+TCBI.US,D,20220418,000000,55.29,56.2,55.21,56.02,581469,0
+TCBI.US,D,20220419,000000,56.34,58.49,56.1,58.12,762644,0
+TCBI.US,D,20220420,000000,58.46,58.85,55.09,57.22,1074917,0
+TCBI.US,D,20220421,000000,54.02,56.42,53.57,54.32,1246841,0
+TCBI.US,D,20220422,000000,53.87,55.15,53.42,53.58,1023483,0
+TCBI.US,D,20220425,000000,53,53.17,51.07,53.07,1050271,0
+TCBI.US,D,20220426,000000,51.98,52.84,51.46,52.09,519084,0
+TCBI.US,D,20220427,000000,51.97,53.055,51.445,52.59,762287,0
+TCBI.US,D,20220428,000000,52.88,53.775,51.62,52.96,340194,0
+TCBI.US,D,20220429,000000,52.87,53.61,51.18,51.36,318541,0
+TCBI.US,D,20220502,000000,51.64,52.96,51.38,52.73,460874,0
+TCBI.US,D,20220503,000000,52.69,54.65,52.425,54.34,368151,0
+TCBI.US,D,20220504,000000,54.41,56.42,54.13,56.36,619366,0
+TCBI.US,D,20220505,000000,55.59,56.1,53.99,54.61,685314,0
+TCBI.US,D,20220506,000000,54.56,54.97,53.13,53.96,890920,0
+TCBI.US,D,20220509,000000,53.28,54.8,53.07,53.8,672688,0
+TCBI.US,D,20220510,000000,53.93,54.205,51.73,52.77,626919,0
+TCBI.US,D,20220511,000000,53.2,53.86,51.46,51.62,391851,0
+TCBI.US,D,20220512,000000,51.33,51.69,50.235,51.46,526702,0
+TCBI.US,D,20220513,000000,51.77,52.86,51.77,52.69,393273,0
+TCBI.US,D,20220516,000000,52.55,53.13,51.63,51.89,413359,0
+TCBI.US,D,20220517,000000,53.3,54.15,52.69,54.02,322307,0
+TCBI.US,D,20220518,000000,53.21,53.84,52.02,52.33,363666,0
+TCBI.US,D,20220519,000000,51.48,52.29,50.63,51.39,526502,0
+TCBI.US,D,20220520,000000,52.19,52.35,50.09,51.15,464151,0
+TCBI.US,D,20220523,000000,52.36,52.8,51.46,52.07,426884,0
+TCBI.US,D,20220524,000000,51.87,52.205,50.35,51.32,380847,0
+TCBI.US,D,20220525,000000,51.33,53.14,50.9,52.92,333026,0
+TCBI.US,D,20220526,000000,53.35,55.02,52.89,54.87,512618,0
+TCBI.US,D,20220527,000000,54.69,56.67,54.69,56.49,419180,0
+TCBI.US,D,20220531,000000,56.09,56.68,55.18,56.53,373247,0
+TCBI.US,D,20220601,000000,56.74,56.965,55.035,55.64,393481,0
+TCBI.US,D,20220602,000000,55.36,56.3,54.6,56.28,334190,0
+TCBI.US,D,20220603,000000,56.24,56.24,54.88,55.07,456835,0
+TCBI.US,D,20220606,000000,55.8,56.17,55.02,55.75,462776,0
+TCBI.US,D,20220607,000000,55.21,56.02,54.95,55.94,303819,0
+TCBI.US,D,20220608,000000,55.27,55.27,54.04,54.38,255852,0
+TCBI.US,D,20220609,000000,54.29,54.47,51.92,51.99,375344,0
+TCBI.US,D,20220610,000000,50.56,51.78,50.38,50.73,368555,0
+TCBI.US,D,20220613,000000,49.58,50.97,49.51,50.22,608642,0
+TCBI.US,D,20220614,000000,50.81,50.89,48.85,49.79,399257,0
+TCBI.US,D,20220615,000000,50.3,51.61,50.03,50.7,502363,0
+TCBI.US,D,20220616,000000,49.89,50.01,48.79,49.55,606864,0
+TCBI.US,D,20220617,000000,50.34,51.72,50.12,51.38,1010913,0
+TCBI.US,D,20220621,000000,52.36,52.99,51.48,52.35,730232,0
+TCBI.US,D,20220622,000000,51.52,53.88,51.52,52.94,448027,0
+TCBI.US,D,20220623,000000,52.68,53.1,50.95,51.96,592364,0
+TCBI.US,D,20220624,000000,52.15,54.23,52.15,53.84,1152965,0
+TCBI.US,D,20220627,000000,54.37,54.79,53.18,53.47,351384,0
+TCBI.US,D,20220628,000000,53.87,55.02,53.565,53.75,500199,0
+TCBI.US,D,20220629,000000,53.83,54.055,53.09,53.29,614530,0
+TCBI.US,D,20220630,000000,52.17,53.46,51.53,52.64,482653,0
+TCBI.US,D,20220701,000000,52.23,53.58,52.065,53.4,486285,0
+TCBI.US,D,20220705,000000,52.04,53.5,51.17,53.44,479496,0
+TCBI.US,D,20220706,000000,53.05,53.77,52.27,53.09,429675,0
+TCBI.US,D,20220707,000000,54.4,54.76,53.865,54.03,386553,0
+TCBI.US,D,20220708,000000,54.3,55.01,53.62,54.39,401111,0
+TCBI.US,D,20220711,000000,54.16,54.78,53.66,53.86,476355,0
+TCBI.US,D,20220712,000000,53.47,55.075,53.33,54.32,409209,0
+TCBI.US,D,20220713,000000,53.63,53.92,52.61,53.63,476939,0
+TCBI.US,D,20220714,000000,52.4,53.46,52.19,53.39,291880,0
+TCBI.US,D,20220715,000000,54.37,55.82,53.5,55.31,441613,0
+TCBI.US,D,20220718,000000,55.87,56.47,54.36,54.51,491045,0
+TCBI.US,D,20220719,000000,54.93,56.13,54.93,55.61,603946,0
+TCBI.US,D,20220720,000000,55.1,56.57,54.81,56.18,883286,0
+TCBI.US,D,20220721,000000,56.32,57.45,54.2275,55.66,1162105,0
+TCBI.US,D,20220722,000000,56.02,57.46,55.92,56.94,670649,0
+TCBI.US,D,20220725,000000,57.49,58.51,57.22,57.77,467902,0
+TCBI.US,D,20220726,000000,57.36,57.84,56.042,56.66,596323,0
+TCBI.US,D,20220727,000000,56.75,58.49,56.61,58.13,529026,0
+TCBI.US,D,20220728,000000,57.86,58.27,56.86,57.19,360181,0
+TCBI.US,D,20220729,000000,57.56,58.8975,57.37,58.62,316692,0
+TCBI.US,D,20220801,000000,58.35,59.42,57.54,58.94,413756,0
+TCBI.US,D,20220802,000000,59.22,59.42,57.92,57.97,364107,0
+TCBI.US,D,20220803,000000,58.61,59.31,57.955,59.02,308385,0
+TCBI.US,D,20220804,000000,58.84,59.26,58.38,59.01,515141,0
+TCBI.US,D,20220805,000000,59.18,60.085,58.65,59.75,410933,0
+TCBI.US,D,20220808,000000,59.88,60.46,59.3,59.38,256275,0
+TCBI.US,D,20220809,000000,59.29,59.64,58.99,59.49,246749,0
+TCBI.US,D,20220810,000000,60.16,61.975,60.16,61.66,416348,0
+TCBI.US,D,20220811,000000,62.42,63.11,62.34,62.98,342317,0
+TCBI.US,D,20220812,000000,63.65,63.65,62.24,63.39,273716,0
+TCBI.US,D,20220815,000000,62.63,64.34,61.57,64.27,291173,0
+TCBI.US,D,20220816,000000,64.24,65.42,63.5,65.13,443413,0
+TCBI.US,D,20220817,000000,64.8,65.01,63.74,64.7,284445,0
+TCBI.US,D,20220818,000000,64.61,65.2,64.43,64.86,253607,0
+TCBI.US,D,20220819,000000,64.47,64.955,63.19,63.5,401721,0
+TCBI.US,D,20220822,000000,62.56,62.56,61.42,61.69,287426,0
+TCBI.US,D,20220823,000000,61.96,62.4,61.15,61.16,232978,0
+TCBI.US,D,20220824,000000,61.41,61.7,60.87,61.42,297935,0
+TCBI.US,D,20220825,000000,61.5,62.69,61.5,62.1,236552,0
+TCBI.US,D,20220826,000000,62.19,62.355,60.58,60.72,271122,0
+TCBI.US,D,20220829,000000,60.27,60.6,59.645,60.26,332014,0
+TCBI.US,D,20220830,000000,60.71,60.71,59.28,59.9,398441,0
+TCBI.US,D,20220831,000000,59.82,60.825,58.6916,59.03,494016,0
+TCBI.US,D,20220901,000000,58.82,59.2175,57.57,58.55,460792,0
+TCBI.US,D,20220902,000000,58.82,59.445,57.74,58,320846,0
+TCBI.US,D,20220906,000000,58.53,60.15,58.03,59.13,1072881,0
+TCBI.US,D,20220907,000000,59.04,60.45,58.66,59.96,416780,0
+TCBI.US,D,20220908,000000,58.74,60.46,58.03,60.15,596637,0
+TCBI.US,D,20220909,000000,60.47,61.315,60.47,60.78,339512,0
+TCBI.US,D,20220912,000000,60.94,61.81,60.66,61.32,368404,0
+TCBI.US,D,20220913,000000,60.41,61.55,60.39,60.97,760127,0
+TCBI.US,D,20220914,000000,61.74,61.74,59.96,60.69,460813,0
+TCBI.US,D,20220915,000000,60.92,63.32,60.9,62.13,562458,0
+TCBI.US,D,20220916,000000,61.74,62.43,60.76,62.36,1043480,0
+TCBI.US,D,20220919,000000,61.62,63.78,61.32,63.67,270653,0
+TCBI.US,D,20220920,000000,63.53,63.84,62.73,63.51,359323,0
+TCBI.US,D,20220921,000000,63.86,64.54,62.71,62.89,330334,0
+TCBI.US,D,20220922,000000,63.08,63.08,60.97,61.68,325048,0
+TCBI.US,D,20220923,000000,61.01,61.26,59.39,60.74,499653,0
+TCBI.US,D,20220926,000000,60.45,61.04,59.46,59.54,446179,0
+TCBI.US,D,20220927,000000,60.08,60.5976,58.17,59.06,413530,0
+TCBI.US,D,20220928,000000,59.09,61.7,59.05,60.54,738368,0
+TCBI.US,D,20220929,000000,59.9,60.02,58.3,59.42,558852,0
+TCBI.US,D,20220930,000000,59.76,60.22,58.87,59.03,347088,0
+TCBI.US,D,20221003,000000,60.08,61.125,58.93,60.61,402364,0
+TCBI.US,D,20221004,000000,61.45,63.76,61.4,63.76,520508,0
+TCBI.US,D,20221005,000000,63.11,63.4,62.22,63.04,294265,0
+TCBI.US,D,20221006,000000,62.59,63.38,62.57,62.68,245893,0
+TCBI.US,D,20221007,000000,62.61,62.77,61.24,62.48,434170,0
+TCBI.US,D,20221010,000000,62.7,62.98,61.21,61.89,277239,0
+TCBI.US,D,20221011,000000,61.56,62.24,60.66,61.34,333176,0
+TCBI.US,D,20221012,000000,61.18,62.12,60.505,61.57,325659,0
+TCBI.US,D,20221013,000000,60.64,64.34,60.17,64.34,500400,0
+TCBI.US,D,20221014,000000,64.75,65.72,62.15,62.23,566213,0
+TCBI.US,D,20221017,000000,63.59,64.59,63.465,64.46,476389,0
+TCBI.US,D,20221018,000000,65.28,65.735,63.7975,64.73,385025,0
+TCBI.US,D,20221019,000000,63.81,64.87,62.4,63.39,661120,0
+TCBI.US,D,20221020,000000,61.34,61.34,54.98,56.04,1247985,0
+TCBI.US,D,20221021,000000,55.43,56.83,54.62,56.01,990016,0
+TCBI.US,D,20221024,000000,56.22,57.575,56.09,57.01,487010,0
+TCBI.US,D,20221025,000000,56.77,59.98,56.77,58.4,568413,0
+TCBI.US,D,20221026,000000,59.9,60.52,58.84,59.59,546778,0
+TCBI.US,D,20221027,000000,60.51,61.1,57.56,57.78,576002,0
+TCBI.US,D,20221028,000000,58.35,60.2,57.885,60.19,397277,0
+TCBI.US,D,20221031,000000,59.87,60.46,59.16,60,412079,0
+TCBI.US,D,20221101,000000,60.24,60.24,58.92,59.2,405000,0
+TCBI.US,D,20221102,000000,58.95,60.21,57.63,58.44,577250,0
+TCBI.US,D,20221103,000000,57.5,58.12,56.1,57.69,390036,0
+TCBI.US,D,20221104,000000,58.52,58.87,57.54,58.56,348973,0
+TCBI.US,D,20221107,000000,58.94,59.645,58.68,59.46,263045,0
+TCBI.US,D,20221108,000000,59.75,59.75,57.79,58.44,423125,0
+TCBI.US,D,20221109,000000,57.85,58.165,57.11,57.78,419775,0
+TCBI.US,D,20221110,000000,59.47,62.1,59.2,61.76,465874,0
+TCBI.US,D,20221111,000000,61.86,62.585,60.13,61.15,522171,0
+TCBI.US,D,20221114,000000,60.84,61.77,58.83,58.85,320444,0
+TCBI.US,D,20221115,000000,59.55,60.29,58.09,58.97,294362,0
+TCBI.US,D,20221116,000000,58.99,59.08,57.36,57.57,298727,0
+TCBI.US,D,20221117,000000,56.85,56.94,55.61,55.89,416264,0
+TCBI.US,D,20221118,000000,57.09,57.24,55.755,56.26,307634,0
+TCBI.US,D,20221121,000000,56.16,56.94,56.09,56.8,315443,0
+TCBI.US,D,20221122,000000,57.28,58.37,56.8,58.23,303227,0
+TCBI.US,D,20221123,000000,58.3,59.46,57.99,59.07,378441,0
+TCBI.US,D,20221125,000000,59.33,60,58.58,59.54,155688,0
+TCBI.US,D,20221128,000000,59,59.41,57.64,57.8,182288,0
+TCBI.US,D,20221129,000000,57.75,58.74,57.75,58.41,181760,0
+TCBI.US,D,20221130,000000,58.29,60.06,56.865,59.99,321775,0
+TCBI.US,D,20221201,000000,60.84,61.36,59.325,59.74,270139,0
+TCBI.US,D,20221202,000000,59.12,60,59,59.9,240787,0
+TCBI.US,D,20221205,000000,59.47,59.56,56.96,57.42,363107,0
+TCBI.US,D,20221206,000000,57.36,57.54,56.36,57.11,318971,0
+TCBI.US,D,20221207,000000,56.75,57.91,56.15,57.26,353595,0
+TCBI.US,D,20221208,000000,57.48,58.37,56.7,57.32,273634,0
+TCBI.US,D,20221209,000000,56.95,57.87,56.94,57.42,259191,0
+TCBI.US,D,20221212,000000,57.88,58.9,57.23,58.29,332325,0
+TCBI.US,D,20221213,000000,59.12,60.01,56.9,57.18,658469,0
+TCBI.US,D,20221214,000000,57.11,57.645,55.94,56.5,448338,0
+TCBI.US,D,20221215,000000,55.63,56.32,55.26,55.7,573537,0
+TCBI.US,D,20221216,000000,54.51,55.48,54.49,54.78,970697,0
+TCBI.US,D,20221219,000000,54.76,55.58,54.44,55.07,361153,0
+TCBI.US,D,20221220,000000,55.18,56.13,54.75,55.7,396893,0
+TCBI.US,D,20221221,000000,56.08,57.3,56.08,56.85,386360,0
+TCBI.US,D,20221222,000000,56.38,57.07,55.55,57.04,328621,0
+TCBI.US,D,20221223,000000,57.13,58.14,55.99,58.13,472670,0
+TCBI.US,D,20221227,000000,58.48,59.32,57.56,58.43,296003,0
+TCBI.US,D,20221228,000000,58.47,59.14,58.26,58.68,370391,0
+TCBI.US,D,20221229,000000,58.81,60.55,58.48,60.47,361455,0
+TCBI.US,D,20221230,000000,60.06,60.99,59.94,60.31,274788,0
+TCBI.US,D,20230103,000000,60.51,61.27,58.805,59.14,387031,0
+TCBI.US,D,20230104,000000,59.43,61.03,59.231,59.49,345223,0
+TCBI.US,D,20230105,000000,58.93,59.65,58.095,59.31,285682,0
+TCBI.US,D,20230106,000000,60.05,61.92,58.955,61.54,329110,0
+TCBI.US,D,20230109,000000,61.93,62.14,60.45,60.77,419473,0
+TCBI.US,D,20230110,000000,60.85,62.08,60.52,61.66,289168,0
+TCBI.US,D,20230111,000000,61.85,62.505,61.36,62.24,289087,0
+TCBI.US,D,20230112,000000,62.44,62.93,62.12,62.21,531512,0
+TCBI.US,D,20230113,000000,61.45,62.825,60.305,62.45,402242,0
+TCBI.US,D,20230117,000000,62.17,62.53,61.58,62.2,487439,0
+TCBI.US,D,20230118,000000,61.64,61.67,59.35,59.66,557127,0
+TCBI.US,D,20230119,000000,61.05,63.7,60.42,63.02,1401825,0
+TCBI.US,D,20230120,000000,63.85,64.95,61.015,63.59,818855,0
+TCBI.US,D,20230123,000000,63.42,64.97,63.42,64.09,483748,0
+TCBI.US,D,20230124,000000,64.06,64.32,62.815,63,463233,0
+TCBI.US,D,20230125,000000,62.56,62.85,61.08,62.09,442722,0
+TCBI.US,D,20230126,000000,62.52,63.49,61.745,62.87,383346,0
+TCBI.US,D,20230127,000000,63.03,63.78,62.66,63.31,336543,0
+TCBI.US,D,20230130,000000,62.83,63.45,62.52,62.72,264836,0
+TCBI.US,D,20230131,000000,62.97,66.12,62.88,66.07,497867,0
+TCBI.US,D,20230201,000000,65.71,68.29,65.71,67.41,630768,0
+TCBI.US,D,20230202,000000,67.76,68.895,67.48,68.5,379468,0
+TCBI.US,D,20230203,000000,68.07,69.265,67.1782,68.58,473849,0
+TCBI.US,D,20230206,000000,68.37,68.49,67.57,68.35,245652,0
+TCBI.US,D,20230207,000000,68.03,68.9,67.59,68.63,340085,0
+TCBI.US,D,20230208,000000,68.29,68.88,67.44,68.39,282278,0
+TCBI.US,D,20230209,000000,68.39,68.89,66.97,66.99,311338,0
+TCBI.US,D,20230210,000000,66.54,67.15,66.02,66.66,290528,0
+TCBI.US,D,20230213,000000,66.52,67.32,66.3,67.02,270498,0
+TCBI.US,D,20230214,000000,67.02,67.72,65.79,66.45,287555,0
+TCBI.US,D,20230215,000000,65.81,67.305,65.81,66.55,310844,0
+TCBI.US,D,20230216,000000,65.9,66.13,64.97,65.45,416303,0
+TCBI.US,D,20230217,000000,65.77,66.44,65.32,66.14,306122,0
+TCBI.US,D,20230221,000000,65.8,66.375,64.86,65.84,341203,0
+TCBI.US,D,20230222,000000,65.91,66.24,64.48,65.1,395410,0
+TCBI.US,D,20230223,000000,65.35,66.5,64.81,65.48,280644,0
+TCBI.US,D,20230224,000000,64.93,65.67,64.295,65.59,286031,0
+TCBI.US,D,20230227,000000,66.04,66.91,65.525,65.92,220354,0
+TCBI.US,D,20230228,000000,65.75,66.71,65.55,66.23,399911,0
+TCBI.US,D,20230301,000000,65.73,66.145,65,65.53,378132,0
+TCBI.US,D,20230302,000000,64.99,65.7,63.82,65.55,492733,0
+TCBI.US,D,20230303,000000,65.86,66.76,65.21,66.7,337154,0
+TCBI.US,D,20230306,000000,66.99,67.62,65.93,66.31,358007,0
+TCBI.US,D,20230307,000000,65.93,66.24,64.23,64.47,384782,0
+TCBI.US,D,20230308,000000,64.64,65.4,64.01,64.75,314824,0
+TCBI.US,D,20230309,000000,64.1,64.22,61.01,61.83,731034,0
+TCBI.US,D,20230310,000000,60.24,63.04,57.75,61.13,1654669,0
+TCBI.US,D,20230313,000000,54.91,54.91,45.808,51.4,3526344,0
+TCBI.US,D,20230314,000000,56.35,60.02,54.3,55.47,1657363,0
+TCBI.US,D,20230315,000000,50.94,55.72,50.93,55.28,1361202,0
+TCBI.US,D,20230316,000000,53.39,59.51,52.41,57.92,1490449,0
+TCBI.US,D,20230317,000000,56.19,56.79,53.36,53.96,2211278,0
+TCBI.US,D,20230320,000000,55.61,56.29,53.12,53.5,858803,0
+TCBI.US,D,20230321,000000,56.43,57.98,54.58,55.33,956828,0
+TCBI.US,D,20230322,000000,55.2,55.2,51.375,51.41,660021,0
+TCBI.US,D,20230323,000000,51.48,51.71,48.68,48.94,935276,0
+TCBI.US,D,20230324,000000,48.05,50.22,47.81,50.05,1491826,0
+TCBI.US,D,20230327,000000,52.37,52.65,49.9,50.3,731457,0
+TCBI.US,D,20230328,000000,49.98,50.515,49.33,49.7,508023,0
+TCBI.US,D,20230329,000000,50.49,50.59,49.32,50.28,836034,0
+TCBI.US,D,20230330,000000,51.21,51.65,48.67,48.71,568420,0
+TCBI.US,D,20230331,000000,49.18,52.555,48.11,48.96,635690,0
+TCBI.US,D,20230403,000000,48.98,50.13,48.34,49.26,534511,0
+TCBI.US,D,20230404,000000,49.22,49.22,46.92,48.28,749875,0
+TCBI.US,D,20230405,000000,47.52,48.33,47.11,47.74,466069,0
+TCBI.US,D,20230406,000000,47.5,49.06,47.18,48.22,394145,0
+TCBI.US,D,20230410,000000,47.68,49.255,47.68,49.16,515262,0
+TCBI.US,D,20230411,000000,49.32,49.84,48.82,49.47,342844,0
+TCBI.US,D,20230412,000000,49.34,49.79,48.7,49.36,485958,0
+TCBI.US,D,20230413,000000,49.63,50.63,48.805,50.17,389131,0
+TCBI.US,D,20230414,000000,50.83,51.05,48.58,48.88,423281,0
+TCBI.US,D,20230417,000000,48.66,49.88,48.17,49.84,493727,0
+TCBI.US,D,20230418,000000,49.83,50.26,48.51,49.05,327721,0
+TCBI.US,D,20230419,000000,49.21,51.71,48.61,51.01,527439,0
+TCBI.US,D,20230420,000000,51.5,54.54,51,52.3,1075420,0
+TCBI.US,D,20230421,000000,52.22,52.79,51.19,51.86,621120,0
+TCBI.US,D,20230424,000000,51.59,52.14,51,51.12,398563,0
+TCBI.US,D,20230425,000000,50.2,50.89,48.84,49.17,449452,0
+TCBI.US,D,20230426,000000,49.71,51.24,49.55,50.2,482427,0
+TCBI.US,D,20230427,000000,50.63,51.28,50.07,50.66,391096,0
+TCBI.US,D,20230428,000000,50.84,51.58,49.98,50.25,506102,0
+TCBI.US,D,20230501,000000,50.55,50.97,48.79,49.1,462081,0
+TCBI.US,D,20230502,000000,49.33,49.575,46.35,47.29,862340,0
+TCBI.US,D,20230503,000000,47.78,49.31,46.57,46.8,556277,0
+TCBI.US,D,20230504,000000,45.11,45.98,43.37,45.16,776517,0
+TCBI.US,D,20230505,000000,47.49,48.64,46.27,48.35,614213,0
+TCBI.US,D,20230508,000000,49.08,49.55,46.56,46.91,398265,0
+TCBI.US,D,20230509,000000,46.66,47.29,45.675,46.72,317158,0
+TCBI.US,D,20230510,000000,47.69,47.69,45.43,45.97,314688,0
+TCBI.US,D,20230511,000000,45.3,45.72,43.7,43.75,512608,0
+TCBI.US,D,20230512,000000,44.19,44.19,42.79,43.8,377081,0
+TCBI.US,D,20230515,000000,44.16,45.85,43.66,45.36,212214,0
+TCBI.US,D,20230516,000000,45.65,47.515,45.37,46.93,615885,0
+TCBI.US,D,20230517,000000,47.85,51.97,47.77,51.76,783546,0
+TCBI.US,D,20230518,000000,51.62,52.085,50.76,51.14,584455,0
+TCBI.US,D,20230519,000000,51.8,51.84,48.77,49.08,496207,0
+TCBI.US,D,20230522,000000,49.98,51.71,49.29,51.46,377280,0
+TCBI.US,D,20230523,000000,51.46,53.09,51.015,51.45,584340,0
+TCBI.US,D,20230524,000000,50.75,50.88,49.67,50.19,356794,0
+TCBI.US,D,20230525,000000,49.84,50.6,48.455,49.37,385323,0
+TCBI.US,D,20230526,000000,49.34,49.59,48.485,49.53,317417,0
+TCBI.US,D,20230530,000000,49.56,49.82,48.56,49.17,294857,0
+TCBI.US,D,20230531,000000,49.02,49.18,46.54,47.3,769970,0
+TCBI.US,D,20230601,000000,47.61,48.5,46.67,47.58,568867,0
+TCBI.US,D,20230602,000000,48.62,51.645,48.58,51.46,524861,0
+TCBI.US,D,20230605,000000,51.11,51.11,48.48,49.3,540215,0
+TCBI.US,D,20230606,000000,49.26,52.6,48.975,52.09,588550,0
+TCBI.US,D,20230607,000000,52.93,54.845,52.335,53.66,614679,0
+TCBI.US,D,20230608,000000,53.21,54.09,52.14,53.67,362209,0
+TCBI.US,D,20230609,000000,53.57,53.57,52.09,52.23,266146,0
+TCBI.US,D,20230612,000000,52.34,54.09,52.24,52.78,348422,0
+TCBI.US,D,20230613,000000,52.78,55.44,52.1713,55.4,643534,0
+TCBI.US,D,20230614,000000,55.25,55.43,53.02,53.28,397960,0
+TCBI.US,D,20230615,000000,52.61,54.69,52.61,54.41,291533,0
+TCBI.US,D,20230616,000000,54.93,54.93,53.155,53.45,850811,0
+TCBI.US,D,20230620,000000,53.85,53.85,52.69,53.07,241677,0
+TCBI.US,D,20230621,000000,52.63,52.64,51.79,52.15,249873,0
+TCBI.US,D,20230622,000000,51.8,52.15,49.7,49.81,321570,0
+TCBI.US,D,20230623,000000,48.95,49.86,48.41,48.94,443024,0
+TCBI.US,D,20230626,000000,50.3,50.615,49.24,49.69,236389,0
+TCBI.US,D,20230627,000000,49.7,51.29,49.13,51.06,202630,0
+TCBI.US,D,20230628,000000,50.89,51.6,49.93,51.18,340554,0
+TCBI.US,D,20230629,000000,51.88,52.8,51.86,52.18,281112,0
+TCBI.US,D,20230630,000000,52.7,52.78,51.23,51.5,437525,0
+TCBI.US,D,20230703,000000,51.48,53.59,51.48,53.14,212082,0
+TCBI.US,D,20230705,000000,52.53,53.31,51.5,52.42,227767,0
+TCBI.US,D,20230706,000000,51.73,52.14,50.4,51.81,323353,0
+TCBI.US,D,20230707,000000,51.85,53.775,51.85,52.85,382512,0
+TCBI.US,D,20230710,000000,52.76,54.55,52.36,53.5,338310,0
+TCBI.US,D,20230711,000000,53.71,55.12,53.05,54.37,455278,0
+TCBI.US,D,20230712,000000,55,56.42,55,56.2,377615,0
+TCBI.US,D,20230713,000000,56.79,57.48,55.85,56.85,395095,0
+TCBI.US,D,20230714,000000,57.44,57.44,55.61,56.52,471733,0
+TCBI.US,D,20230717,000000,56.59,58.09,56.58,57.38,362270,0
+TCBI.US,D,20230718,000000,57.67,60.66,57.65,60.22,562779,0
+TCBI.US,D,20230719,000000,60.61,61.77,59.6,61.44,821310,0
+TCBI.US,D,20230720,000000,64.16,65.71,62.87,65.43,1056130,0
+TCBI.US,D,20230721,000000,66.18,66.18,63.385,63.45,642961,0
+TCBI.US,D,20230724,000000,63.54,64.15,62.35,63.45,1116251,0
+TCBI.US,D,20230725,000000,63.25,63.68,61.8,62.27,662039,0
+TCBI.US,D,20230726,000000,62.87,64.71,62.85,64.58,547410,0
+TCBI.US,D,20230727,000000,64.74,65.53,61.545,62.46,713089,0
+TCBI.US,D,20230728,000000,63.37,64.52,63.07,63.92,331349,0
+TCBI.US,D,20230731,000000,63.74,65.03,63.13,63.85,421448,0
+TCBI.US,D,20230801,000000,63.39,63.39,61.49,62.64,414648,0
+TCBI.US,D,20230802,000000,61.55,62.27,60.9,61.77,364911,0
+TCBI.US,D,20230803,000000,61.56,63.29,61.16,62.92,260001,0
+TCBI.US,D,20230804,000000,62.64,64.1099,62.615,63.37,197180,0
+TCBI.US,D,20230807,000000,64.24,65.71,63.99,65.54,381746,0
+TCBI.US,D,20230808,000000,63.47,64.52,62.56,64.26,224310,0
+TCBI.US,D,20230809,000000,63.77,64.115,63.1,63.36,138055,0
+TCBI.US,D,20230810,000000,63.85,64.32,62.61,62.87,153283,0
+TCBI.US,D,20230811,000000,62.71,63.66,62.71,63.45,178302,0
+TCBI.US,D,20230814,000000,62.84,63.2,62.11,62.95,171998,0
+TCBI.US,D,20230815,000000,62,62.35,61.065,61.27,220911,0
+TCBI.US,D,20230816,000000,61.12,61.58,60.09,60.12,296298,0
+TCBI.US,D,20230817,000000,60.4,61.38,59.72,60.19,302390,0
+TCBI.US,D,20230818,000000,59.53,60.4,59.53,59.65,287596,0
+TCBI.US,D,20230821,000000,59.89,60.14,58.225,59.46,225672,0
+TCBI.US,D,20230822,000000,59.57,60.12,58.665,58.73,330362,0
+TCBI.US,D,20230823,000000,58.73,60.36,58.18,60.06,215724,0
+TCBI.US,D,20230824,000000,59.86,61.045,59.86,60.46,270163,0
+TCBI.US,D,20230825,000000,60.56,61.37,59.48,60.63,312095,0
+TCBI.US,D,20230828,000000,60.98,62.34,60.78,61.51,372515,0
+TCBI.US,D,20230829,000000,61.49,62.1,60.75,61.52,309295,0
+TCBI.US,D,20230830,000000,61.41,61.83,60.7,61.55,312145,0
+TCBI.US,D,20230831,000000,61.5,62.66,61.27,62.44,317908,0
+TCBI.US,D,20230901,000000,62.82,64.515,62.82,63.6,314296,0
+TCBI.US,D,20230905,000000,63.25,63.44,61.71,61.76,313606,0
+TCBI.US,D,20230906,000000,61.26,62.16,60.49,61.1,295409,0
+TCBI.US,D,20230907,000000,60.92,61.32,60.305,61.26,289510,0
+TCBI.US,D,20230908,000000,61.32,62.67,60.255,62.32,304533,0
+TCBI.US,D,20230911,000000,62.51,62.82,60.98,61.5,272291,0
+TCBI.US,D,20230912,000000,61.65,62.3,61.19,61.89,288132,0
+TCBI.US,D,20230913,000000,62.13,62.63,60.41,61.52,773107,0
+TCBI.US,D,20230914,000000,62.18,62.67,61.44,61.93,343174,0
+TCBI.US,D,20230915,000000,61.54,62.255,61.26,61.66,1639461,0
+TCBI.US,D,20230918,000000,61.83,61.83,60.73,61.61,365767,0
+TCBI.US,D,20230919,000000,61.77,62.4,61.325,61.63,394939,0
+TCBI.US,D,20230920,000000,62.01,62.42,60.41,60.58,547226,0
+TCBI.US,D,20230921,000000,60.22,60.825,59.61,59.78,483280,0
+TCBI.US,D,20230922,000000,59.85,59.85,58.62,59.28,530020,0
+TCBI.US,D,20230925,000000,59.28,60.22,59.23,60.15,292455,0
+TCBI.US,D,20230926,000000,59.5,60,58.17,58.24,486722,0
+TCBI.US,D,20230927,000000,58.59,58.85,57.03,57.6,364440,0
+TCBI.US,D,20230928,000000,57.63,59.06,57.4277,58.47,273393,0
+TCBI.US,D,20230929,000000,59.07,60.01,58.6248,58.9,301292,0
+TCBI.US,D,20231002,000000,58.81,59.045,57.49,57.94,289292,0
+TCBI.US,D,20231003,000000,57.52,57.83,56.64,57.05,239831,0
+TCBI.US,D,20231004,000000,57.24,57.4109,56.21,57.22,217433,0
+TCBI.US,D,20231005,000000,57.18,58.88,57.18,58.75,346203,0
+TCBI.US,D,20231006,000000,58.18,59.09,57.57,58.43,395323,0
+TCBI.US,D,20231009,000000,57.91,58.53,57.255,58.08,172083,0
+TCBI.US,D,20231010,000000,58.91,59.31,58.03,58.21,444289,0
+TCBI.US,D,20231011,000000,58.25,58.98,57.88,58.76,226407,0
+TCBI.US,D,20231012,000000,58.82,58.82,57.45,58.24,244325,0
+TCBI.US,D,20231013,000000,58.71,58.71,56.93,57.36,392116,0
+TCBI.US,D,20231016,000000,57.95,58.89,57.84,58.51,289596,0
+TCBI.US,D,20231017,000000,58.23,60.725,57.885,60.09,463677,0
+TCBI.US,D,20231018,000000,59.42,59.42,58.05,58.15,341143,0
+TCBI.US,D,20231019,000000,57.5,58.2,56.02,56.13,563364,0
+TCBI.US,D,20231020,000000,55.98,55.98,53.48,53.58,598354,0
+TCBI.US,D,20231023,000000,53.28,55.11,53.06,53.88,498692,0
+TCBI.US,D,20231024,000000,54.12,54.31,52.89,53.9,505335,0
+TCBI.US,D,20231025,000000,53.75,54.56,53.26,54.18,415581,0
+TCBI.US,D,20231026,000000,54.34,56.52,53.98,55.79,348593,0
+TCBI.US,D,20231027,000000,55.93,56.985,53.83,54.49,357587,0
+TCBI.US,D,20231030,000000,55.09,56.31,54.51,54.83,298323,0
+TCBI.US,D,20231031,000000,54.97,55.52,54.13,55.06,419990,0
+TCBI.US,D,20231101,000000,54.98,55.14,53.82,54.36,506291,0
+TCBI.US,D,20231102,000000,55.12,57.31,55.12,57.17,302975,0
+TCBI.US,D,20231103,000000,58.98,59.82,57.58,57.77,484776,0
+TCBI.US,D,20231106,000000,57.78,58.03,56.75,56.9,344164,0
+TCBI.US,D,20231107,000000,56.7,57.63,55.83,56.24,308118,0
+TCBI.US,D,20231108,000000,56.51,56.51,55.64,55.79,340577,0
+TCBI.US,D,20231109,000000,55.89,55.99,54.79,54.97,306285,0
+TCBI.US,D,20231110,000000,54.83,54.91,54.165,54.57,521643,0
+TCBI.US,D,20231113,000000,54.22,54.78,53.25,54.39,346309,0
+TCBI.US,D,20231114,000000,56.64,58.56,56.41,57,637790,0
+TCBI.US,D,20231115,000000,56.49,57.91,56.32,56.63,566692,0
+TCBI.US,D,20231116,000000,56.76,56.853,55.02,55.04,553228,0
+TCBI.US,D,20231117,000000,55.93,55.93,54.72,54.96,713759,0
+TCBI.US,D,20231120,000000,54.91,55.18,54,54.72,476645,0
+TCBI.US,D,20231121,000000,54.55,54.55,53.16,53.45,601430,0
+TCBI.US,D,20231122,000000,54.11,54.55,53.62,54.29,416234,0
+TCBI.US,D,20231124,000000,54.24,54.85,54.12,54.74,328405,0
+TCBI.US,D,20231127,000000,54.48,54.99,54.04,54.89,461883,0
+TCBI.US,D,20231128,000000,54.92,55.18,54.105,54.74,480653,0
+TCBI.US,D,20231129,000000,55.2,55.9914,54.98,55.26,719855,0
+TCBI.US,D,20231130,000000,55.38,55.86,54.48,54.88,551229,0
+TCBI.US,D,20231201,000000,54.62,57.03,53.69,56.63,861844,0
+TCBI.US,D,20231204,000000,56.17,57.54,56.15,57,350917,0
+TCBI.US,D,20231205,000000,56.85,57.2,56.18,56.72,355450,0
+TCBI.US,D,20231206,000000,57.21,58.79,56.32,56.43,250316,0
+TCBI.US,D,20231207,000000,56.79,57.44,56.61,57.41,392047,0
+TCBI.US,D,20231208,000000,57.72,58.48,57.44,57.72,355215,0
+TCBI.US,D,20231211,000000,57.7,58.33,57.37,58.01,405398,0
+TCBI.US,D,20231212,000000,57.97,58.05,56.99,57.15,384203,0
+TCBI.US,D,20231213,000000,57.05,59.94,56.9,59.93,655206,0
+TCBI.US,D,20231214,000000,61.66,63.87,61.37,62.71,1254628,0
+TCBI.US,D,20231215,000000,62.68,63.22,61.2,62.35,1727332,0
+TCBI.US,D,20231218,000000,62.68,62.97,61.88,62.15,728349,0
+TCBI.US,D,20231219,000000,62.41,64.22,62.01,63.93,823810,0
+TCBI.US,D,20231220,000000,63.84,64.31,61.39,61.89,555101,0
+TCBI.US,D,20231221,000000,62.44,63.5,62.07,63.33,596639,0
+TCBI.US,D,20231222,000000,63.69,64.375,63.56,64.03,229361,0
+TCBI.US,D,20231226,000000,64.33,65.04,64.02,64.69,236665,0
+TCBI.US,D,20231227,000000,64.72,65.12,64.43,64.86,299031,0
+TCBI.US,D,20231228,000000,64.55,65.49,64.55,65.48,285760,0
+TCBI.US,D,20231229,000000,65.22,65.47,64.46,64.63,362133,0
+TCBI.US,D,20240102,000000,64.11,65.505,63.54,64.01,511801,0
+TCBI.US,D,20240103,000000,63.5,63.53,60.85,61.15,439647,0
+TCBI.US,D,20240104,000000,61.32,62.43,61.31,62.13,385965,0
+TCBI.US,D,20240105,000000,61.42,63.273,61.3175,62.86,338238,0
+TCBI.US,D,20240108,000000,62.8,63.385,62.33,63.36,243257,0
+TCBI.US,D,20240109,000000,62.22,63.2,61.855,62.38,478734,0
+TCBI.US,D,20240110,000000,62.21,63.22,61.51,63.15,449837,0
+TCBI.US,D,20240111,000000,62.52,63.355,61.535,63.27,552768,0
+TCBI.US,D,20240112,000000,63.9,63.94,61.915,62.58,323621,0
+TCBI.US,D,20240116,000000,61.79,63.26,61.25,62.54,601234,0
+TCBI.US,D,20240117,000000,61.37,63.085,61.02,61.62,636871,0
+TCBI.US,D,20240118,000000,61.62,63.71,60.04,63.12,803755,0
+TCBI.US,D,20240119,000000,63.45,63.93,62.225,63.76,623278,0
+TCBI.US,D,20240122,000000,64.52,64.64,63.485,64.14,558514,0
+TCBI.US,D,20240123,000000,64.7,64.9,62.53,62.54,649557,0
+TCBI.US,D,20240124,000000,62.7,64.02,62.015,62.96,527055,0
+TCBI.US,D,20240125,000000,63.86,64.18,62.07,62.69,1095606,0
+TCBI.US,D,20240126,000000,63.05,63.825,61.545,61.77,633562,0
+TCBI.US,D,20240129,000000,61.98,63.95,61.9725,63.87,478145,0
+TCBI.US,D,20240130,000000,63.77,64.26,63.28,63.61,408271,0
+TCBI.US,D,20240131,000000,62.69,63.56,60.73,61,609877,0
+TCBI.US,D,20240201,000000,61.42,61.805,58.445,60.52,853725,0
+TCBI.US,D,20240202,000000,59.28,61.025,59.28,60.26,500646,0
+TCBI.US,D,20240205,000000,59.64,60.17,58.58,59.61,485731,0
+TCBI.US,D,20240206,000000,59.52,60.055,58.58,59.09,412495,0
+TCBI.US,D,20240207,000000,59.31,60.04,57.98,58.95,426764,0
+TCBI.US,D,20240208,000000,58.99,59.53,58.43,59.37,352359,0
+TCBI.US,D,20240209,000000,59.49,59.92,58.34,59.27,440179,0
+TCBI.US,D,20240212,000000,59.4,60.7,59.37,59.56,752531,0
+TCBI.US,D,20240213,000000,57.55,58,55.67,56.34,829794,0
+TCBI.US,D,20240214,000000,56.94,57.98,56.66,57.88,585454,0
+TCBI.US,D,20240215,000000,58.08,60.75,58.08,60.27,558655,0
+TCBI.US,D,20240216,000000,59.77,60.74,59.24,59.55,386948,0
+TCBI.US,D,20240220,000000,58.86,59.82,58.86,59.32,295906,0
+TCBI.US,D,20240221,000000,58.96,59.38,58.58,59.11,260408,0
+TCBI.US,D,20240222,000000,58.76,59.38,58.56,59.18,354173,0
+TCBI.US,D,20240223,000000,59.12,59.4,58.41,58.67,346155,0
+TCBI.US,D,20240226,000000,58.2,58.745,57.78,58.06,334632,0
+TCBI.US,D,20240227,000000,58.37,59,58.03,58.53,249367,0
+TCBI.US,D,20240228,000000,58.06,58.52,57.53,57.62,214879,0
+TCBI.US,D,20240229,000000,58.8,59.54,58.38,58.65,285053,0
+TCBI.US,D,20240301,000000,58.35,58.35,56.94,58.1,289747,0
+TCBI.US,D,20240304,000000,58.05,59.05,57.58,57.96,375590,0
+TCBI.US,D,20240305,000000,57.56,61.14,57.56,61.08,542367,0
+TCBI.US,D,20240306,000000,60.78,61.78,59.59,60.89,330755,0
+TCBI.US,D,20240307,000000,61.54,62.02,60.59,60.95,281701,0
+TCBI.US,D,20240308,000000,60.9,61.73,60.32,60.69,358557,0
+TCBI.US,D,20240311,000000,60.37,61.08,60.1,60.15,626656,0
+TCBI.US,D,20240312,000000,59.92,60.2,59.08,59.33,452660,0
+TCBI.US,D,20240313,000000,59.15,60.11,58.955,59.19,292228,0
+TCBI.US,D,20240314,000000,59.01,59.25,57.64,58.08,399943,0
+TCBI.US,D,20240315,000000,57.8,59.45,57.8,59,838990,0
+TCBI.US,D,20240318,000000,59.08,60.2,58.57,59.51,487596,0
+TCBI.US,D,20240319,000000,59.48,60.175,59.41,59.78,298819,0
+TCBI.US,D,20240320,000000,59.39,60.91,59.08,60.32,550537,0
+TCBI.US,D,20240321,000000,60.75,61.775,60.59,60.85,341115,0
+TCBI.US,D,20240322,000000,61.07,61.63,59.45,59.46,381286,0
+TCBI.US,D,20240325,000000,59.76,60.26,58.99,59.08,293001,0
+TCBI.US,D,20240326,000000,59.41,59.5,58.33,58.53,362262,0
+TCBI.US,D,20240327,000000,58.96,60.87,58.96,60.77,405540,0
+TCBI.US,D,20240328,000000,60.61,61.7,60.57,61.55,467071,0
+TCBI.US,D,20240401,000000,60.63,61.26,59.52,59.59,521230,0
+TCBI.US,D,20240402,000000,58.91,59.545,58.49,58.55,494880,0
+TCBI.US,D,20240403,000000,58.14,58.91,57.68,57.92,408380,0
+TCBI.US,D,20240404,000000,57.82,59.275,57.82,58.23,418804,0
+TCBI.US,D,20240405,000000,58.04,59.135,57.9,58.65,612213,0
+TCBI.US,D,20240408,000000,58.34,59.59,58.34,59.39,533964,0
+TCBI.US,D,20240409,000000,59.71,60.1618,59.375,59.87,363935,0
+TCBI.US,D,20240410,000000,58.26,58.73,56.705,57.14,444440,0
+TCBI.US,D,20240411,000000,57.12,57.535,56.27,57.08,313531,0
+TCBI.US,D,20240412,000000,56.49,56.94,56.0507,56.52,226213,0
+TCBI.US,D,20240415,000000,56.84,57.345,55.63,56.43,414331,0
+TCBI.US,D,20240416,000000,55.9,56.375,55.5,55.51,358457,0
+TCBI.US,D,20240417,000000,56.21,56.89,55.67,55.92,596235,0
+TCBI.US,D,20240418,000000,55,56.39,54.68,55.98,544559,0
+TCBI.US,D,20240419,000000,55.61,58.71,55.46,58.64,695400,0
+TCBI.US,D,20240422,000000,58.52,59.265,58.22,59.2,510766,0
+TCBI.US,D,20240423,000000,59,60.38,58.5,60.16,441046,0
+TCBI.US,D,20240424,000000,59.62,60.47,59.39,60.12,304813,0
+TCBI.US,D,20240425,000000,59.69,60.045,58.32,58.61,429933,0
+TCBI.US,D,20240426,000000,58.48,59,57.77,57.81,329693,0
+TCBI.US,D,20240429,000000,57.99,58.66,57.98,58.07,352782,0
+TCBI.US,D,20240430,000000,57.68,58.085,57.3,57.4,405365,0
+TCBI.US,D,20240501,000000,57.71,59.51,57.71,58.37,420759,0
+TCBI.US,D,20240502,000000,58.84,60.05,58.61,59.89,720539,0
+TCBI.US,D,20240503,000000,60.77,61.19,60.09,60.58,307007,0
+TCBI.US,D,20240506,000000,61.03,61.65,60.95,61.34,595429,0
+TCBI.US,D,20240507,000000,61.73,61.79,60.66,60.72,302924,0
+TCBI.US,D,20240508,000000,60.18,60.78,59.73,60.6,394807,0
+TCBI.US,D,20240509,000000,60.99,61.56,60.425,61.28,317516,0
+TCBI.US,D,20240510,000000,61.64,61.8,60.92,61.44,209878,0
+TCBI.US,D,20240513,000000,61.67,62.33,61.46,61.49,323756,0
+TCBI.US,D,20240514,000000,62.31,62.31,61.27,62.18,282974,0
+TCBI.US,D,20240515,000000,63.48,63.55,61.635,61.71,243682,0
+TCBI.US,D,20240516,000000,61.72,62.53,61.46,62.35,327818,0
+TCBI.US,D,20240517,000000,62.57,62.81,61.998,62.36,222262,0
+TCBI.US,D,20240520,000000,62.44,62.44,61.17,61.21,256488,0
+TCBI.US,D,20240521,000000,61.22,61.8,60.92,61.05,212661,0
+TCBI.US,D,20240522,000000,60.71,60.905,59.795,59.96,261886,0
+TCBI.US,D,20240523,000000,60.4,60.4,58.28,58.7,330273,0
+TCBI.US,D,20240524,000000,59.1,59.48,58.67,59.46,220456,0
+TCBI.US,D,20240528,000000,59.97,59.97,58.68,59.03,191897,0
+TCBI.US,D,20240529,000000,57.96,59.22,57.57,58.63,381877,0
+TCBI.US,D,20240530,000000,59.46,59.88,58.425,59.7,314824,0
+TCBI.US,D,20240531,000000,59.96,60.47,59.15,60.28,373246,0
+TCBI.US,D,20240603,000000,60.76,60.76,58.71,58.83,211981,0
+TCBI.US,D,20240604,000000,58.12,58.77,57.66,57.95,321515,0
+TCBI.US,D,20240605,000000,58.44,58.7375,57.91,58.34,303436,0
+TCBI.US,D,20240606,000000,58.23,58.86,57.89,58.43,236940,0
+TCBI.US,D,20240607,000000,57.76,58.78,57.76,58.71,331336,0
+TCBI.US,D,20240610,000000,57.9,58.415,57.135,57.38,392855,0
+TCBI.US,D,20240611,000000,56.76,57.53,56.39,57.48,289311,0
+TCBI.US,D,20240612,000000,58.95,59.84,57.85,58.72,301924,0
+TCBI.US,D,20240613,000000,58.44,58.44,57.17,57.43,406185,0
+TCBI.US,D,20240614,000000,56.79,57.19,56.32,57.04,274349,0
+TCBI.US,D,20240617,000000,56.88,57.88,56.71,57.86,304181,0
+TCBI.US,D,20240618,000000,57.65,57.985,57.265,57.63,304731,0
+TCBI.US,D,20240620,000000,57.13,58.51,57.13,58.32,345180,0
+TCBI.US,D,20240621,000000,58.28,58.65,57.83,58.39,755965,0
+TCBI.US,D,20240624,000000,58.94,60.1,58.34,59.48,272004,0
+TCBI.US,D,20240625,000000,59.1,59.345,58.41,58.48,311276,0
+TCBI.US,D,20240626,000000,58.19,58.94,57.65,58.9,252814,0
+TCBI.US,D,20240627,000000,58.77,59.8,58.5,59.63,474182,0
+TCBI.US,D,20240628,000000,60.15,61.44,59.935,61.14,692032,0
+TCBI.US,D,20240701,000000,60.91,61.915,60.46,60.66,343839,0
+TCBI.US,D,20240702,000000,60.68,61.829,60.66,61.63,188286,0
+TCBI.US,D,20240703,000000,61.25,61.54,60.48,60.48,170156,0
+TCBI.US,D,20240705,000000,60.47,60.49,59.17,59.32,226602,0
+TCBI.US,D,20240708,000000,60,60.57,59.46,59.57,325392,0
+TCBI.US,D,20240709,000000,59.17,60.83,59.17,60.82,376651,0
+TCBI.US,D,20240710,000000,60.91,62.43,60.73,62.33,319100,0
+TCBI.US,D,20240711,000000,63.39,64.87,63.04,64.2,480273,0
+TCBI.US,D,20240712,000000,64.29,65,64.26,64.31,327007,0
+TCBI.US,D,20240715,000000,65.17,67.47,65.17,67.24,958995,0
+TCBI.US,D,20240716,000000,67.87,70.87,67.44,70.66,755313,0
+TCBI.US,D,20240717,000000,69.71,72.07,68.2866,70.68,922979,0
+TCBI.US,D,20240718,000000,68.76,69.45,64.595,66.04,1159271,0
+TCBI.US,D,20240719,000000,65.31,66.9,64.5,66,451970,0
+TCBI.US,D,20240722,000000,65.01,67.09,64.9601,66.7,403663,0
+TCBI.US,D,20240723,000000,65.9,68.485,65.8,67.31,472152,0
+TCBI.US,D,20240724,000000,67.13,67.7884,65.07,65.12,388021,0
+TCBI.US,D,20240725,000000,65.32,66.92,65.32,66.2,445409,0
+TCBI.US,D,20240726,000000,67.3,68,66.575,67.3,340242,0
+TCBI.US,D,20240729,000000,67.33,67.475,65.36,65.79,368305,0
+TCBI.US,D,20240730,000000,66.52,67.55,65.85,67.05,465126,0
+TCBI.US,D,20240731,000000,67.15,68.29,65.88,66.1,453677,0
+TCBI.US,D,20240801,000000,66.33,66.46,62.65,63.44,500914,0
+TCBI.US,D,20240802,000000,61.08,61.815,59.86,60.4,462288,0
+TCBI.US,D,20240805,000000,57.85,59.04,56.24,58.18,486871,0
+TCBI.US,D,20240806,000000,58.16,59.17,57.48,58.51,292874,0
+TCBI.US,D,20240807,000000,59.8,59.91,57.89,57.92,167894,0
+TCBI.US,D,20240808,000000,59,59.7325,58.75,59.52,228033,0
+TCBI.US,D,20240809,000000,59.52,60.205,58.51,60.11,314314,0
+TCBI.US,D,20240812,000000,60.57,61.45,58.69,58.97,256195,0
+TCBI.US,D,20240813,000000,59.85,59.85,58.03,59.42,319958,0
+TCBI.US,D,20240814,000000,59.61,59.61,58.14,59.12,201368,0
+TCBI.US,D,20240815,000000,60.74,61.59,60.425,60.81,202799,0
+TCBI.US,D,20240816,000000,60.49,62.14,60.49,61.59,218119,0
+TCBI.US,D,20240819,000000,61.7,62.62,61.39,62.59,290009,0
+TCBI.US,D,20240820,000000,62.49,62.49,61.1,61.52,194795,0
+TCBI.US,D,20240821,000000,62.12,63,61,62.93,494015,0
+TCBI.US,D,20240822,000000,63.02,64.65,62.895,64.34,549734,0
+TCBI.US,D,20240823,000000,64.87,68.585,64.415,68.35,720965,0
+TCBI.US,D,20240826,000000,68.93,69.23,66.19,66.24,526237,0
+TCBI.US,D,20240827,000000,66.56,66.63,65.2,66,323375,0
+TCBI.US,D,20240828,000000,65.42,67.74,65.42,66.59,523233,0
+TCBI.US,D,20240829,000000,67.61,68.04,66.15,66.53,261446,0
+TCBI.US,D,20240830,000000,66.67,67.32,65.91,67.22,232427,0
+TCBI.US,D,20240903,000000,66.35,67.43,65.51,66.1,318348,0
+TCBI.US,D,20240904,000000,65.98,66.85,65.47,65.53,250602,0
+TCBI.US,D,20240905,000000,66.07,66.075,64.4165,64.94,237872,0
+TCBI.US,D,20240906,000000,65.45,68.47,65.45,67.55,844360,0
+TCBI.US,D,20240909,000000,69.12,70.595,67.39,67.97,715560,0
+TCBI.US,D,20240910,000000,67.97,68.32,66.27,68.15,424834,0
+TCBI.US,D,20240911,000000,67.56,68.06,65.43,67.78,356219,0
+TCBI.US,D,20240912,000000,68.34,68.34,67.07,68.21,216262,0
+TCBI.US,D,20240913,000000,69.09,70.5,68.84,70.13,358364,0
+TCBI.US,D,20240916,000000,70.43,71.8,69.53,71.17,432107,0
+TCBI.US,D,20240917,000000,72,72.805,71.105,71.94,311484,0
+TCBI.US,D,20240918,000000,71.88,74.31,70.89,71.93,443999,0
+TCBI.US,D,20240919,000000,73.6,74.57,72.35,73.9,476983,0
+TCBI.US,D,20240920,000000,73.6,73.6,71.77,72,1422653,0
+TCBI.US,D,20240923,000000,72.15,72.76,71.31,71.71,477211,0
+TCBI.US,D,20240924,000000,71.82,72.26,70.75,70.95,462090,0
+TCBI.US,D,20240925,000000,71.06,71.16,69.635,70.02,342917,0
+TCBI.US,D,20240926,000000,71.38,71.38,70.08,70.71,213447,0
+TCBI.US,D,20240927,000000,71.35,71.85,70.13,70.47,262478,0
+TCBI.US,D,20240930,000000,70.19,72.67,70.19,71.46,400584,0
+TCBI.US,D,20241001,000000,70.94,70.94,69.22,70.42,389576,0
+TCBI.US,D,20241002,000000,70.05,70.94,69.63,69.88,190390,0
+TCBI.US,D,20241003,000000,69.42,70.38,68.96,70.31,207263,0
+TCBI.US,D,20241004,000000,71.76,72.2,71.13,72,233154,0
+TCBI.US,D,20241007,000000,71.53,72.31,71.388,72.21,250091,0
+TCBI.US,D,20241008,000000,72.36,73.83,72.14,73.18,550349,0
+TCBI.US,D,20241009,000000,72.85,74.57,72.35,74.3,393162,0
+TCBI.US,D,20241010,000000,73.8,74.125,73.05,73.67,529213,0
+TCBI.US,D,20241011,000000,74.04,76.26,74.04,75.79,440507,0
+TCBI.US,D,20241014,000000,75.82,77.4,75.49,77.09,536937,0
+TCBI.US,D,20241015,000000,77.68,78.67,76.76,77.57,423225,0
+TCBI.US,D,20241016,000000,78.46,79.37,77.93,78.46,608794,0
+TCBI.US,D,20241017,000000,78.5,82.25,78.34,80.54,875630,0
+TCBI.US,D,20241018,000000,80.54,80.805,77.495,79.02,907458,0
+TCBI.US,D,20241021,000000,79.02,79.02,76.49,76.63,418255,0
+TCBI.US,D,20241022,000000,76.33,77.46,76.33,77.42,253667,0
+TCBI.US,D,20241023,000000,76.98,78.03,76.98,77.45,412772,0
+TCBI.US,D,20241024,000000,78.43,78.43,76.625,77.95,295083,0
+TCBI.US,D,20241025,000000,78.24,78.24,76.52,76.76,227485,0
+TCBI.US,D,20241028,000000,77.55,78.795,77.2,78.18,376280,0
+TCBI.US,D,20241029,000000,77.65,78.19,77.2,77.57,366629,0
+TCBI.US,D,20241030,000000,77.09,78.975,77.09,77.36,469487,0
+TCBI.US,D,20241031,000000,77.55,77.63,76.38,76.95,432623,0
+TCBI.US,D,20241101,000000,77.33,77.815,76.515,76.8,337001,0
+TCBI.US,D,20241104,000000,76.5,76.55,75.01,75.96,313663,0
+TCBI.US,D,20241105,000000,76.14,77.55,76.14,77.18,315293,0
+TCBI.US,D,20241106,000000,82.85,86,82.51,85.48,1519678,0
+TCBI.US,D,20241107,000000,84.87,85.66,82.75,82.97,730478,0
+TCBI.US,D,20241108,000000,83.41,84.98,82.75,84.09,492374,0
+TCBI.US,D,20241111,000000,85.83,88.76,85.15,87.96,708252,0
+TCBI.US,D,20241112,000000,88,89.45,87.34,89,522431,0
+TCBI.US,D,20241113,000000,89.44,91.285,88.93,89.11,487812,0
+TCBI.US,D,20241114,000000,89.59,90.42,88.65,88.89,287348,0
+TCBI.US,D,20241115,000000,89.24,89.67,86.67,87.04,488618,0
+TCBI.US,D,20241118,000000,87.25,87.51,85.31,86.01,488755,0
+TCBI.US,D,20241119,000000,84.57,86.27,84.57,85.9,358416,0
+TCBI.US,D,20241120,000000,85.44,85.44,83.76,83.9,611907,0
+TCBI.US,D,20241121,000000,84.41,85.59,83.19,85.08,877797,0
+TCBI.US,D,20241122,000000,85.32,87.86,85.09,87.73,365680,0
+TCBI.US,D,20241125,000000,88.76,91.8,88.76,89.68,551652,0
+TCBI.US,D,20241126,000000,89.16,89.72,88.2,89.24,243995,0
+TCBI.US,D,20241127,000000,89.73,90.705,88.32,89.22,236189,0
+TCBI.US,D,20241129,000000,89.9,91.69,88.16,88.45,177924,0
+TCBI.US,D,20241202,000000,88.7,89.48,87.74,88.64,272122,0
+TCBI.US,D,20241203,000000,88.62,89.41,87.84,88.05,225800,0
+TCBI.US,D,20241204,000000,88.01,89.28,87.72,89,350364,0
+TCBI.US,D,20241205,000000,89.32,89.72,87.05,87.1,229448,0
+TCBI.US,D,20241206,000000,87.8,88.32,87.11,87.71,273633,0
+TCBI.US,D,20241209,000000,87.81,88.23,85.33,85.44,260271,0
+TCBI.US,D,20241210,000000,86.03,87.44,84.935,85.42,268381,0
+TCBI.US,D,20241211,000000,86.41,87.6,85.91,86.69,325413,0
+TCBI.US,D,20241212,000000,86.81,87.21,85.44,85.53,302356,0
+TCBI.US,D,20241213,000000,85.41,85.58,84.24,84.42,311711,0
+TCBI.US,D,20241216,000000,84.68,85.54,83.53,85.25,539926,0
+TCBI.US,D,20241217,000000,84.16,84.57,81.77,82.35,737436,0
+TCBI.US,D,20241218,000000,82.62,83.42,77.38,77.9,704127,0
+TCBI.US,D,20241219,000000,78.83,80.13,76.3975,76.78,609532,0
+TCBI.US,D,20241220,000000,75.91,78.24,75.91,76.77,1049503,0
+TCBI.US,D,20241223,000000,76.4,77.84,76.14,77.65,268468,0
+TCBI.US,D,20241224,000000,77.76,78.36,77.125,78.3,127946,0
+TCBI.US,D,20241226,000000,77.53,78.84,77.11,78.63,168656,0
+TCBI.US,D,20241227,000000,78.16,78.84,76.87,77.61,222109,0
+TCBI.US,D,20241230,000000,77.17,78.29,76.48,77.715,288940,0
+TCBI.US,D,20241231,000000,78.24,78.66,77.88,78.2,225797,0
+TCBI.US,D,20250102,000000,78.99,79.08,76.56,76.81,223071,0
+TCBI.US,D,20250103,000000,77.16,77.56,75.685,77.25,298682,0
+TCBI.US,D,20250106,000000,77.57,79.2,77.44,77.59,280327,0
+TCBI.US,D,20250107,000000,77.91,77.965,75.85,76.68,411283,0
+TCBI.US,D,20250108,000000,75.95,77.22,75.45,76.64,444478,0
+TCBI.US,D,20250110,000000,74.98,76.14,72.67,73.25,620384,0
+TCBI.US,D,20250113,000000,72.56,74.52,72.51,74.05,683683,0
+TCBI.US,D,20250114,000000,74.4,76.84,73.865,76.77,625336,0
+TCBI.US,D,20250115,000000,79.78,80.03,77.88,78.91,530986,0
+TCBI.US,D,20250116,000000,78.7,79.29,77.73,78.96,491762,0
+TCBI.US,D,20250117,000000,79.8,80.87,79.07,80.74,390539,0
+TCBI.US,D,20250121,000000,81.29,82.08,80.77,81.57,408408,0
+TCBI.US,D,20250122,000000,81.07,81.53,80.47,80.56,787130,0
+TCBI.US,D,20250123,000000,79.94,81.12,76.48,76.95,891303,0
+TCBI.US,D,20250124,000000,76.82,77.965,76.165,77.45,676498,0
+TCBI.US,D,20250127,000000,77.7,78.99,77.3,78.68,493017,0
+TCBI.US,D,20250128,000000,78.87,79.37,76.936,77.83,437990,0
+TCBI.US,D,20250129,000000,77.91,79.67,77.69,78.51,505572,0
+TCBI.US,D,20250130,000000,79.49,80,78.53,79.3,313422,0
+TCBI.US,D,20250131,000000,79.54,80.145,78.38,78.95,369049,0
+TCBI.US,D,20250203,000000,77.05,78.67,76.3925,77.23,442138,0
+TCBI.US,D,20250204,000000,77.04,80.31,76.45,80.06,733537,0
+TCBI.US,D,20250205,000000,80.89,82.56,79.76,82.51,592210,0
+TCBI.US,D,20250206,000000,82.66,83.54,81.25,83.52,472177,0
+TCBI.US,D,20250207,000000,83.55,83.618,81.035,83,467194,0
+TCBI.US,D,20250210,000000,82.81,83.34,82.01,82.13,439715,0
+TCBI.US,D,20250211,000000,81.15,83.89,79.16,83.85,368884,0
+TCBI.US,D,20250212,000000,82.68,83.505,81.45,82.01,396252,0
+TCBI.US,D,20250213,000000,82.25,82.87,81.48,82.36,344516,0
+TCBI.US,D,20250214,000000,82.94,83.4,80.91,81.02,336731,0
+TCBI.US,D,20250218,000000,80.95,82.295,80.785,82.21,350919,0
+TCBI.US,D,20250219,000000,81.42,82.72,81.42,82.16,320893,0
+TCBI.US,D,20250220,000000,81.68,82.05,79.83,81.06,368614,0
+TCBI.US,D,20250221,000000,81.96,81.96,79.33,79.58,381405,0
+TCBI.US,D,20250224,000000,80.36,80.58,78.61,78.63,357669,0
+TCBI.US,D,20250225,000000,78.77,80.02,78.41,78.91,351327,0
+TCBI.US,D,20250226,000000,79,79.85,77.68,78.15,358845,0
+TCBI.US,D,20250227,000000,78.45,79.63,77.25,78.59,253136,0
+TCBI.US,D,20250228,000000,79.06,79.87,78.19,79.16,431335,0
+TCBI.US,D,20250303,000000,79.07,80.215,77.625,78.1,420025,0
+TCBI.US,D,20250304,000000,77.22,78.79,73.405,74.72,551186,0
+TCBI.US,D,20250305,000000,74.78,75.75,73.56,75.19,505372,0
+TCBI.US,D,20250306,000000,74.46,74.83,73.31,73.72,409735,0
+TCBI.US,D,20250307,000000,73.27,74.62,72.405,74.01,773815,0
+TCBI.US,D,20250310,000000,72.7,74,70.95,71.76,852564,0
+TCBI.US,D,20250311,000000,71.76,73.255,70.23,70.86,783791,0
+TCBI.US,D,20250312,000000,70.86,73.025,70.25,72.16,678918,0
+TCBI.US,D,20250313,000000,72.36,73.215,71.21,71.46,565384,0
+TCBI.US,D,20250314,000000,72.16,74.7,72.025,74.65,453813,0
+TCBI.US,D,20250317,000000,74.36,75.7,73.98,75.62,541277,0
+TCBI.US,D,20250318,000000,75.13,75.68,73.51,75.37,406438,0
+TCBI.US,D,20250319,000000,75.58,76.88,73.91,76.22,363909,0
+TCBI.US,D,20250320,000000,75.47,77.17,72.095,75.61,362984,0
+TCBI.US,D,20250321,000000,75.14,76.36,74.445,75.88,758358,0
+TCBI.US,D,20250324,000000,77.27,78.09,76.75,77.65,407823,0
+TCBI.US,D,20250325,000000,77.6,78.26,76.73,76.85,491497,0
+TCBI.US,D,20250326,000000,77.22,78.565,76.155,76.38,310512,0
+TCBI.US,D,20250327,000000,76.43,76.43,73.56,75.31,492263,0
+TCBI.US,D,20250328,000000,75.01,77.47,72.78,73.79,432734,0
+TCBI.US,D,20250331,000000,73.05,75.065,72.615,74.7,398517,0
+TCBI.US,D,20250401,000000,73.23,75.19,73.215,74.36,351013,0
+TCBI.US,D,20250402,000000,73.36,76.25,73.36,74.71,566028,0
+TCBI.US,D,20250403,000000,70.36,72.03,66.56,66.62,822712,0
+TCBI.US,D,20250404,000000,62.98,66.2,61.42,64.5,864381,0
+TCBI.US,D,20250407,000000,62.34,66.595,60.62,62.96,901127,0
+TCBI.US,D,20250408,000000,64.91,67.46,60.84,62.07,803549,0
+TCBI.US,D,20250409,000000,61.06,68.22,59.765,66.24,1070240,0
+TCBI.US,D,20250410,000000,64.28,65.79,59.67,61.24,896866,0
+TCBI.US,D,20250411,000000,60.51,62.31,59.37,62.01,824814,0
+TCBI.US,D,20250414,000000,62.81,63.67,61.375,63.45,684810,0
+TCBI.US,D,20250415,000000,63.42,65.435,63.42,64.21,564395,0
+TCBI.US,D,20250416,000000,65.7,65.87,63.41,65.15,889811,0
+TCBI.US,D,20250417,000000,62.5,67.08,62.5,66.03,885254,0
+TCBI.US,D,20250421,000000,64.59,65.8616,63.9069,64.21,790991,0
+TCBI.US,D,20250422,000000,64.48,66.47,63.69,65.89,777131,0
+TCBI.US,D,20250423,000000,67.95,69.76,66.78,67.19,520631,0
+TCBI.US,D,20250424,000000,67.36,68.375,66.255,68.21,464740,0
+TCBI.US,D,20250425,000000,67.42,68.325,67.11,67.89,447389,0
+TCBI.US,D,20250428,000000,67.89,68.8075,67.57,68.54,457187,0
+TCBI.US,D,20250429,000000,68.29,69.255,67.68,68.5,343672,0
+TCBI.US,D,20250430,000000,67.65,68.45,66.605,68.15,449296,0
+TCBI.US,D,20250501,000000,68.07,69.695,67.55,68.75,625958,0
+TCBI.US,D,20250502,000000,69.92,71,68.95,70.58,453656,0
+TCBI.US,D,20250505,000000,69.91,71.53,69.85,70.515,422638,0
+TCBI.US,D,20250506,000000,71.16,71.79,68.735,69.9,408965,0
+TCBI.US,D,20250507,000000,70.96,70.96,69.65,70.05,340681,0
+TCBI.US,D,20250508,000000,70.91,73.06,70.83,72.61,442405,0
+TCBI.US,D,20250509,000000,72.8,73.4581,72.41,72.85,241964,0
+TCBI.US,D,20250512,000000,76.76,77.49,72.515,75.41,439850,0
+TCBI.US,D,20250513,000000,76.06,76.72,75.125,76.02,320696,0
+TCBI.US,D,20250514,000000,75.55,76.73,73.77,76.19,378092,0
+TCBI.US,D,20250515,000000,76.26,76.79,75.745,76.69,262489,0
+TCBI.US,D,20250516,000000,76.44,76.5,75.63,75.83,351973,0
+TCBI.US,D,20250519,000000,74.78,78.3575,74.63,75.61,311855,0
+TCBI.US,D,20250520,000000,75.39,75.85,74.795,75.35,287804,0
+TCBI.US,D,20250521,000000,74.56,74.595,72.32,72.35,281636,0
+TCBI.US,D,20250522,000000,71.85,72.91,71.33,72.05,384077,0
+TCBI.US,D,20250523,000000,70.26,71.96,70,71.44,453986,0
+TCBI.US,D,20250527,000000,72.31,73.2,71.155,73.16,381386,0
+TCBI.US,D,20250528,000000,72.95,73.6,71.5,71.58,709011,0
+TCBI.US,D,20250529,000000,71.94,72.48,71.62,72.33,252576,0
+TCBI.US,D,20250530,000000,72.09,72.31,71.24,71.69,240965,0
+TCBI.US,D,20250602,000000,71.27,71.64,70.11,71.47,344540,0
+TCBI.US,D,20250603,000000,71.16,72.78,70.81,72.64,260847,0
+TCBI.US,D,20250604,000000,72.57,73.1,71.69,72.13,234489,0
+TCBI.US,D,20250605,000000,72.38,72.99,71.26,72.37,344856,0
+TCBI.US,D,20250606,000000,73.49,76.106,73.27,76.05,1019033,0
+TCBI.US,D,20250609,000000,76.24,79.135,76.24,77.96,1000610,0
+TCBI.US,D,20250610,000000,77.96,78.91,77.3929,77.95,541571,0
+TCBI.US,D,20250611,000000,77.96,78.6,76.53,76.62,387335,0
+TCBI.US,D,20250612,000000,75.96,77.2,75.25,76.65,319472,0
+TCBI.US,D,20250613,000000,75.39,82.7499,74.3601,75.36,455897,0
+TCBI.US,D,20250616,000000,75.81,77.005,75.38,75.54,382302,0
+TCBI.US,D,20250617,000000,75.26,76.86,74.796,74.86,386693,0
+TCBI.US,D,20250618,000000,74.62,76.325,73.615,75.72,272395,0
+TCBI.US,D,20250620,000000,76.19,76.455,75.73,75.89,402136,0
+TCBI.US,D,20250623,000000,76.14,77.335,74.99,77.26,365815,0
+TCBI.US,D,20250624,000000,77.86,84.1299,77.33,77.88,318285,0
+TCBI.US,D,20250625,000000,77.63,77.65,76.81,77.08,378926,0
+TCBI.US,D,20250626,000000,77.48,79.05,77.065,78.82,284978,0
+TCBI.US,D,20250627,000000,79.17,79.68,78.33,78.96,485691,0
+TCBI.US,D,20250630,000000,79.48,80.82,78.7675,79.4,346405,0
+TCBI.US,D,20250701,000000,78.82,83.135,78.82,82.6,419210,0
+TCBI.US,D,20250702,000000,82.78,84.68,81.55,84.26,409664,0
+TCBI.US,D,20250703,000000,84.86,86.31,82.1,85.85,381242,0
+TCBI.US,D,20250707,000000,85.84,86.64,84.64,85.31,598632,0
+TCBI.US,D,20250708,000000,85.44,86.95,85.11,86.22,414276,0
+TCBI.US,D,20250709,000000,86.75,86.92,85.935,86.68,392377,0
+TCBI.US,D,20250710,000000,86.54,88.11,81.555,87.47,412639,0
+TCBI.US,D,20250711,000000,87.08,87.36,85.5,86.35,478762,0
+TCBI.US,D,20250714,000000,86.22,94.61,86.01,87.8,594949,0
+TCBI.US,D,20250715,000000,87.48,87.97,84.85,84.91,382153,0
+TCBI.US,D,20250716,000000,85.58,85.87,83.88,85.65,1150186,0
+TCBI.US,D,20250717,000000,87.05,90.65,86.5,89.47,1457628,0
+TCBI.US,D,20250718,000000,91.24,92.09,89.23,89.73,808730,0
+TCBI.US,D,20250721,000000,90.06,91,89.08,89.44,597811,0
+TCBI.US,D,20250722,000000,89.69,90.565,88.18,89.43,798391,0
+TCBI.US,D,20250723,000000,90,90.4,87.77,88.26,472632,0
+TCBI.US,D,20250724,000000,88.23,88.23,86.22,86.43,352931,0
+TCBI.US,D,20250725,000000,86.41,86.41,84.2528,85.3,775743,0
+TCBI.US,D,20250728,000000,85.72,86.57,85.22,86.48,338037,0
+TCBI.US,D,20250729,000000,87.27,87.51,85.74,85.8,439909,0
+TCBI.US,D,20250730,000000,86.2,86.845,84.805,85.46,464111,0
+TCBI.US,D,20250731,000000,84.9,85.37,83.655,83.97,383789,0
+TCBI.US,D,20250801,000000,82.59,82.805,79.81,80.92,657977,0
+TCBI.US,D,20250804,000000,81.42,81.46,80.705,81.31,385959,0
+TCBI.US,D,20250805,000000,81.61,81.95,79.2766,81.34,459711,0
+TCBI.US,D,20250806,000000,81.27,81.27,80.37,80.57,318797,0
+TCBI.US,D,20250807,000000,81.53,83.195,79.165,79.7,270037,0
+TCBI.US,D,20250808,000000,80.35,80.88,79.53,80.17,325581,0
+TCBI.US,D,20250811,000000,80.3,82.055,79.15,79.46,280265,0
+TCBI.US,D,20250812,000000,80.24,82.56,79.58,82.51,423358,0
+TCBI.US,D,20250813,000000,82.91,84.435,82.51,84.25,497002,0
+TCBI.US,D,20250814,000000,83.17,84.9,82.15,84.59,327900,0
+TCBI.US,D,20250815,000000,84.7,84.83,83.35,83.94,466562,0
+TCBI.US,D,20250818,000000,83.7,84.41,83.27,84.35,291275,0
+TCBI.US,D,20250819,000000,84.19,85.675,83.47,83.59,443864,0
+TCBI.US,D,20250820,000000,83.92,84.7,83.28,84.09,386096,0
+TCBI.US,D,20250821,000000,83.54,84.45,83.39,83.7,204849,0
+TCBI.US,D,20250822,000000,84.2,87.8,83.79,87.5,1160210,0
+TCBI.US,D,20250825,000000,87.25,87.575,86,86.16,280877,0
+TCBI.US,D,20250826,000000,86.11,87.19,85.92,86.69,706407,0
+TCBI.US,D,20250827,000000,86.22,88.02,86.155,87.11,521847,0
+TCBI.US,D,20250828,000000,87.47,87.47,85.79,86.63,395709,0
+TCBI.US,D,20250829,000000,86.78,87.47,86.44,86.57,532479,0
+TCBI.US,D,20250902,000000,85.45,86.525,85.01,85.97,391221,0
+TCBI.US,D,20250903,000000,85.55,86.68,84.95,86.4,349920,0
+TCBI.US,D,20250904,000000,86.72,87.3075,86.055,87.2,341147,0
+TCBI.US,D,20250905,000000,87.54,88.3,85.77,86.52,404626,0
+TCBI.US,D,20250908,000000,86.71,87.515,85.27,87.3,384521,0
+TCBI.US,D,20250909,000000,87.08,87.4,86.07,86.53,411319,0
+TCBI.US,D,20250910,000000,86.58,87.35,86.46,87.23,363311,0
+TCBI.US,D,20250911,000000,87.29,87.71,86.2,87.35,368783,0
+TCBI.US,D,20250912,000000,86.94,87.81,86.379,86.98,271992,0
+TCBI.US,D,20250915,000000,87.22,87.27,85.18,85.26,400703,0
+TCBI.US,D,20250916,000000,85.26,85.26,82.83,84.18,367252,0
+TCBI.US,D,20250917,000000,84.64,87.46,83.78,85.27,403823,0
+TCBI.US,D,20250918,000000,85.85,87.99,85.598,87.87,475731,0
+TCBI.US,D,20250919,000000,87.79,87.8,86.23,86.98,821523,0
+TCBI.US,D,20250922,000000,86.54,87.6,84.78,85.36,389936,0
+TCBI.US,D,20250923,000000,85.67,86.89,84.94,85.69,474423,0
+TCBI.US,D,20250924,000000,85.68,86.74,85.36,86.01,345380,0
+TCBI.US,D,20250925,000000,85.91,87.06,84.98,86.44,533292,0
+TCBI.US,D,20250926,000000,86.75,87.67,85.82,86.51,274325,0
+TCBI.US,D,20250929,000000,86.5,86.61,84.1,85.46,282592,0
+TCBI.US,D,20250930,000000,85.29,86.44,83.565,84.53,414474,0
+TCBI.US,D,20251001,000000,83.97,84.49,83.23,83.88,240260,0
+TCBI.US,D,20251002,000000,83.74,84.25,82.495,84.2,305567,0
+TCBI.US,D,20251003,000000,84.16,85.335,84.14,84.72,321107,0
+TCBI.US,D,20251006,000000,85.6,86.96,84.51,86.5,357144,0
+TCBI.US,D,20251007,000000,86.74,88.11,85.825,86.62,407312,0
+TCBI.US,D,20251008,000000,86.81,87.85,85.935,86.25,227519,0
+TCBI.US,D,20251009,000000,86.32,86.66,84.685,85.1,286684,0
+TCBI.US,D,20251010,000000,85.42,86.32,80,80.18,635649,0
+TCBI.US,D,20251013,000000,81.49,82.58,80.64,82.53,382164,0
+TCBI.US,D,20251014,000000,81.6,85.89,81.6,85.27,279318,0
+TCBI.US,D,20251015,000000,85.46,85.7395,82.62,83.38,430542,0
+TCBI.US,D,20251016,000000,81.98,82,75.41,77.08,2323199,0
+TCBI.US,D,20251017,000000,77.83,79.49,76.6,78.89,736067,0
+TCBI.US,D,20251020,000000,79.76,82.12,79.19,81.58,440999,0
+TCBI.US,D,20251021,000000,81.17,81.89,80.91,81.69,430296,0
+TCBI.US,D,20251022,000000,82.02,83.5,80.945,82.03,782395,0
+TCBI.US,D,20251023,000000,83.61,85.75,81.965,84.52,724080,0
+TCBI.US,D,20251024,000000,85.44,86.86,84.77,85.45,663307,0
+TCBI.US,D,20251027,000000,85.97,86.93,84.42,85.9,678692,0
+TCBI.US,D,20251028,000000,85.91,86.02,83,83.88,477249,0
+TCBI.US,D,20251029,000000,83.66,85.415,82.95,83.33,473021,0
+TCBI.US,D,20251030,000000,83.28,85.17,82.02,82.14,508278,0
+TCBI.US,D,20251031,000000,81.64,84.075,81.265,83.84,478265,0
+TCBI.US,D,20251103,000000,83.22,85.34,82.72,85.31,572942,0
+TCBI.US,D,20251104,000000,84.6,84.99,83.19,83.76,417777,0
+TCBI.US,D,20251105,000000,84.01,86.285,84.01,85.22,534960,0
+TCBI.US,D,20251106,000000,84.99,85.895,84.09,84.65,406219,0
+TCBI.US,D,20251107,000000,84.46,86.74,83.985,86.74,295777,0
+TCBI.US,D,20251110,000000,87.19,88.1757,86.61,86.9,427553,0
+TCBI.US,D,20251111,000000,86.96,88.06,86.51,87.38,616899,0
+TCBI.US,D,20251112,000000,87.19,88.49,87.025,87.34,379066,0
+TCBI.US,D,20251113,000000,86.8,87.59,84.34,84.65,413970,0
+TCBI.US,D,20251114,000000,83.92,86,83.28,85.8,537876,0
+TCBI.US,D,20251117,000000,85.25,85.835,82.145,82.64,406610,0
+TCBI.US,D,20251118,000000,82.34,84.19,82.34,83.82,405586,0
+TCBI.US,D,20251119,000000,83.73,85.09,83.675,84.74,300593,0
+TCBI.US,D,20251120,000000,85.86,87.5,84.7,84.82,392557,0
+TCBI.US,D,20251121,000000,85.01,88.83,84.885,87.95,481930,0
+TCBI.US,D,20251124,000000,87.66,89.79,86.99,88.54,383290,0
+TCBI.US,D,20251125,000000,88.97,92.155,88.97,90.72,458436,0
+TCBI.US,D,20251126,000000,90.16,91.27,89.7953,90.23,309034,0
+TCBI.US,D,20251128,000000,90.66,90.84,89.96,90.17,399162,0
+TCBI.US,D,20251201,000000,89.21,91.7,89.21,91.41,424418,0
+TCBI.US,D,20251202,000000,92.51,92.8,90.74,90.87,615689,0
+TCBI.US,D,20251203,000000,91.15,93.57,90.585,93.35,619458,0
+TCBI.US,D,20251204,000000,92.96,94.315,92.7938,93.94,385772,0
+TCBI.US,D,20251205,000000,93.35,94.025,92.85,93.44,413854,0
+TCBI.US,D,20251208,000000,93.41,94.12,92.4,93.29,524605,0
+TCBI.US,D,20251209,000000,93.05,94.8581,93.035,93.24,402904,0
+TCBI.US,D,20251210,000000,92.91,97.0625,92.91,96.74,576165,0
+TCBI.US,D,20251211,000000,96.57,98.07,96.375,97.01,321145,0
+TCBI.US,D,20251212,000000,97.49,97.49,94.93,95.42,321046,0
+TCBI.US,D,20251215,000000,96.48,97.19,95.5,96.1,388335,0
+TCBI.US,D,20251216,000000,95.55,96.455,91.93,94.72,477487,0
+TCBI.US,D,20251217,000000,94.72,95.9875,93.15,93.33,512277,0
+TCBI.US,D,20251218,000000,94.27,94.76,92.715,92.86,542364,0
+TCBI.US,D,20251219,000000,92.32,93.865,92.05,92.59,1532461,0
+TCBI.US,D,20251222,000000,93.19,94.17,92.7,93.42,469133,0
+TCBI.US,D,20251223,000000,93.35,94.36,93.18,93.44,321018,0
+TCBI.US,D,20251224,000000,93.47,93.88,92.93,93.74,87525,0
+TCBI.US,D,20251226,000000,93.57,93.92,92.89,93.8,206247,0
+TCBI.US,D,20251229,000000,93.83,93.95,92.48,93.01,318411,0
+TCBI.US,D,20251230,000000,92.84,92.87,91.88,91.92,208827,0
+TCBI.US,D,20251231,000000,92.07,92.4,90.5,90.54,234548,0
+TCBI.US,D,20260102,000000,91.14,92.51,89.71,91.7,321489,0
+TCBI.US,D,20260105,000000,91.3,94.72,91.3,94.38,292388,0
+TCBI.US,D,20260106,000000,93.79,95.38,93.2,95.08,304896,0
+TCBI.US,D,20260107,000000,95,95.895,94,95.41,387968,0
+TCBI.US,D,20260108,000000,95,97.75,95,97.48,353639,0
+TCBI.US,D,20260109,000000,97.2,98.31,95.93,97.195,458049,0
+TCBI.US,D,20260112,000000,96.31,96.55,95.03,95.65,285014,0
+TCBI.US,D,20260113,000000,95.66,97.22,95,95.86,356025,0
+TCBI.US,D,20260114,000000,95.5,96.66,94.88,96.64,443517,0
+TCBI.US,D,20260115,000000,96.76,99.51,96.76,98.37,404251,0
+TCBI.US,D,20260116,000000,98.08,100.475,97.84,98.01,381986,0
+TCBI.US,D,20260120,000000,96.25,98.6,96.25,97.29,501721,0
+TCBI.US,D,20260121,000000,98.07,102.645,97.035,102.28,809407,0
+TCBI.US,D,20260122,000000,103.53,105.355,101.59,102.24,724503,0
+TCBI.US,D,20260123,000000,101.57,101.99,96.68,97.05,560698,0
+TCBI.US,D,20260126,000000,96.67,98.06,96.32,97.63,427376,0
+TCBI.US,D,20260127,000000,97.94,98.85,97.205,97.63,358450,0
+TCBI.US,D,20260128,000000,98.06,99,97.065,98.87,428738,0
+TCBI.US,D,20260129,000000,99.5,101.77,99.21,101.03,426565,0
+TCBI.US,D,20260130,000000,100.02,101.95,98.155,101.17,377806,0
+TCBI.US,D,20260202,000000,100.58,103.81,100.58,102.48,449611,0
+TCBI.US,D,20260203,000000,102.95,106.22,102.2,105.98,695839,0
+TCBI.US,D,20260204,000000,106.59,108.92,105.01,105.03,677713,0
+TCBI.US,D,20260205,000000,104.72,106.251,100,103.5,937735,0
+TCBI.US,D,20260206,000000,105.05,107.88,103.62,104.47,702717,0
+TCBI.US,D,20260209,000000,104.78,106.34,104.35,104.62,362913,0
+TCBI.US,D,20260210,000000,104,105.11,103.22,104,304044,0
+TCBI.US,D,20260211,000000,105.06,106,102.908,103.02,352827,0
+TCBI.US,D,20260212,000000,104.2,105.415,99.91,100.84,393723,0
+TCBI.US,D,20260213,000000,100.53,103.74,99.235,103.42,429927,0
+TCBI.US,D,20260217,000000,103.75,105.62,103.26,104.37,601818,0
+TCBI.US,D,20260218,000000,104.38,106.67,104.38,104.93,535397,0
diff --git a/daily/us/nasdaq stocks/2/tcbio.us.txt b/daily/us/nasdaq stocks/2/tcbio.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d54e6c6c3fe720315201d8b5be29426ca799d286
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tcbio.us.txt	
@@ -0,0 +1,1230 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TCBIO.US,D,20210329,000000,25.21,25.4,25.2,25.28,291873,0
+TCBIO.US,D,20210330,000000,25.25,25.34,25.2417,25.29,206937,0
+TCBIO.US,D,20210331,000000,25.25,25.62,25.17,25.39,1526531,0
+TCBIO.US,D,20210401,000000,25.39,25.59,25.37,25.52,119761,0
+TCBIO.US,D,20210405,000000,25.54,25.65,25.4,25.53,88519,0
+TCBIO.US,D,20210406,000000,25.56,25.65,25.5,25.63,158346,0
+TCBIO.US,D,20210407,000000,25.56,25.85,25.54,25.74,105500,0
+TCBIO.US,D,20210408,000000,25.72,25.782,25.621,25.7,72252,0
+TCBIO.US,D,20210409,000000,25.7514,26.38,25.66,26.18,60926,0
+TCBIO.US,D,20210412,000000,26.01,26.09,25.81,25.93,65344,0
+TCBIO.US,D,20210413,000000,25.97,26.15,25.9,26,36317,0
+TCBIO.US,D,20210414,000000,26,26.19,25.8514,25.91,47392,0
+TCBIO.US,D,20210415,000000,25.96,26.16,25.8705,26,20300,0
+TCBIO.US,D,20210416,000000,26.05,26.1,25.85,26.08,30011,0
+TCBIO.US,D,20210419,000000,26.02,26.1,25.84,25.99,49439,0
+TCBIO.US,D,20210420,000000,26.04,26.04,25.865,25.98,25836,0
+TCBIO.US,D,20210421,000000,25.99,26,25.83,25.97,66439,0
+TCBIO.US,D,20210422,000000,26.02,26.1,25.95,26.0994,32669,0
+TCBIO.US,D,20210423,000000,26.13,26.15,26,26.06,40554,0
+TCBIO.US,D,20210426,000000,26.1,26.14,25.9612,26.09,40445,0
+TCBIO.US,D,20210427,000000,26.08,26.14,25.9202,25.99,116239,0
+TCBIO.US,D,20210428,000000,25.95,26,25.87,25.97,29898,0
+TCBIO.US,D,20210429,000000,25.97,25.99,25.91,25.95,32949,0
+TCBIO.US,D,20210430,000000,25.9596,26.1301,25.88,25.88,126447,0
+TCBIO.US,D,20210503,000000,26.03,26.126,25.93,26.11,31932,0
+TCBIO.US,D,20210504,000000,26.14,26.14,25.85,26,121556,0
+TCBIO.US,D,20210505,000000,25.87,26.14,25.87,26.1,48427,0
+TCBIO.US,D,20210506,000000,26.05,26.05,25.82,26.01,66741,0
+TCBIO.US,D,20210507,000000,25.92,26.08,25.92,26,41700,0
+TCBIO.US,D,20210510,000000,26.03,26.07,25.86,26.05,54583,0
+TCBIO.US,D,20210511,000000,25.95,26.01,25.6108,25.96,84915,0
+TCBIO.US,D,20210512,000000,25.8811,25.898,25.5401,25.71,72120,0
+TCBIO.US,D,20210513,000000,25.67,25.92,25.67,25.81,41233,0
+TCBIO.US,D,20210514,000000,25.89,25.99,25.86,25.99,32700,0
+TCBIO.US,D,20210517,000000,26,26.19,25.91,26.16,91680,0
+TCBIO.US,D,20210518,000000,26.2285,26.2285,26.022,26.04,35204,0
+TCBIO.US,D,20210519,000000,25.8,26.28,25.8,26.28,49219,0
+TCBIO.US,D,20210520,000000,26,26.24,25.99,26.2,50700,0
+TCBIO.US,D,20210521,000000,26.24,26.3,26.0422,26.3,12929,0
+TCBIO.US,D,20210524,000000,26.34,26.39,26.01,26.39,12774,0
+TCBIO.US,D,20210525,000000,26.3,26.5,26.3,26.44,25391,0
+TCBIO.US,D,20210526,000000,26.32,26.43,26.27,26.41,83896,0
+TCBIO.US,D,20210527,000000,26.5,26.5717,26.3119,26.49,14892,0
+TCBIO.US,D,20210528,000000,26.38,26.41,26.04,26.39,19428,0
+TCBIO.US,D,20210601,000000,26.44,26.7,25.93,26.01,92962,0
+TCBIO.US,D,20210602,000000,26.11,26.3816,26.05,26.19,18098,0
+TCBIO.US,D,20210603,000000,26.19,26.2429,26,26.07,40940,0
+TCBIO.US,D,20210604,000000,26.07,26.2499,26.04,26.07,51239,0
+TCBIO.US,D,20210607,000000,26.19,26.29,26.15,26.28,18312,0
+TCBIO.US,D,20210608,000000,26.36,26.4,26.31,26.39,15869,0
+TCBIO.US,D,20210609,000000,26.29,26.55,26.29,26.48,19122,0
+TCBIO.US,D,20210610,000000,26.53,26.53,26.16,26.26,39275,0
+TCBIO.US,D,20210611,000000,26.31,26.55,26.31,26.35,26918,0
+TCBIO.US,D,20210614,000000,26.53,26.55,26.35,26.5,7984,0
+TCBIO.US,D,20210615,000000,26.58,26.62,26.44,26.55,34133,0
+TCBIO.US,D,20210616,000000,26.55,26.75,26.45,26.69,98252,0
+TCBIO.US,D,20210617,000000,26.78,26.8,26.678,26.78,43199,0
+TCBIO.US,D,20210618,000000,26.82,26.85,26.53,26.83,32839,0
+TCBIO.US,D,20210621,000000,26.85,27.05,26.85,27.04,13611,0
+TCBIO.US,D,20210622,000000,27.11,27.5173,26.96,27.23,35546,0
+TCBIO.US,D,20210623,000000,27.15,27.15,26.89,26.89,24331,0
+TCBIO.US,D,20210624,000000,26.97,27.15,26.82,26.93,12274,0
+TCBIO.US,D,20210625,000000,27.04,27.04,26.78,26.9,39845,0
+TCBIO.US,D,20210628,000000,26.89,27.26,26.87,27.26,16516,0
+TCBIO.US,D,20210629,000000,27.48,28.9,27.2,27.75,39871,0
+TCBIO.US,D,20210630,000000,27.83,28.75,27.41,28.65,188545,0
+TCBIO.US,D,20210701,000000,28.48,28.68,27.72,28.08,94275,0
+TCBIO.US,D,20210702,000000,28.1,28.245,27.98,28.06,31521,0
+TCBIO.US,D,20210706,000000,27.95,28.1,27.76,28.1,34746,0
+TCBIO.US,D,20210707,000000,28,28,27.85,27.94,26608,0
+TCBIO.US,D,20210708,000000,28.05,28.09,27.6,27.72,17715,0
+TCBIO.US,D,20210709,000000,27.76,27.9799,27.6,27.65,14399,0
+TCBIO.US,D,20210712,000000,27.84,27.915,27.735,27.8,23736,0
+TCBIO.US,D,20210713,000000,27.79,28.01,27.3502,28.01,152941,0
+TCBIO.US,D,20210714,000000,27.98,28.19,27.91,28,25775,0
+TCBIO.US,D,20210715,000000,27.84,28.14,27.5259,28.06,10429,0
+TCBIO.US,D,20210716,000000,28.17,28.18,27.91,28,60851,0
+TCBIO.US,D,20210719,000000,27.96,27.96,27.51,27.57,14698,0
+TCBIO.US,D,20210720,000000,27.76,27.9,27.68,27.89,7581,0
+TCBIO.US,D,20210721,000000,28.01,28.01,27.63,27.79,18337,0
+TCBIO.US,D,20210722,000000,27.97,27.97,27.44,27.45,8193,0
+TCBIO.US,D,20210723,000000,27.58,27.7652,27.35,27.76,15024,0
+TCBIO.US,D,20210726,000000,27.66,27.67,27.5055,27.66,5869,0
+TCBIO.US,D,20210727,000000,27.68,27.68,27.1,27.33,13411,0
+TCBIO.US,D,20210728,000000,27.33,27.4762,27.0933,27.2,10318,0
+TCBIO.US,D,20210729,000000,27.2,27.43,27.2,27.43,13560,0
+TCBIO.US,D,20210730,000000,27.42,27.96,27.27,27.62,20334,0
+TCBIO.US,D,20210802,000000,27.62,27.92,27.62,27.75,8373,0
+TCBIO.US,D,20210803,000000,27.75,28.09,27.57,27.73,19173,0
+TCBIO.US,D,20210804,000000,27.72,28.11,27.625,28.06,15904,0
+TCBIO.US,D,20210805,000000,28.06,28.2,27.76,28.2,18765,0
+TCBIO.US,D,20210806,000000,28.18,28.25,28.1,28.25,18680,0
+TCBIO.US,D,20210809,000000,28.25,28.25,27.89,27.96,10842,0
+TCBIO.US,D,20210810,000000,27.96,27.96,27.26,27.59,8485,0
+TCBIO.US,D,20210811,000000,27.7,27.7,27.26,27.46,8741,0
+TCBIO.US,D,20210812,000000,27.45,27.9,27.43,27.9,8694,0
+TCBIO.US,D,20210813,000000,27.83,27.9845,27.38,27.58,15981,0
+TCBIO.US,D,20210816,000000,27.47,27.66,27.375,27.59,9870,0
+TCBIO.US,D,20210817,000000,27.49,27.6,27.33,27.38,6560,0
+TCBIO.US,D,20210818,000000,27.44,27.826,27.19,27.25,18276,0
+TCBIO.US,D,20210819,000000,27.23,27.445,26.81,27.02,20522,0
+TCBIO.US,D,20210820,000000,26.93,27.29,26.93,27.18,2990,0
+TCBIO.US,D,20210823,000000,27.18,27.35,27.18,27.28,2315,0
+TCBIO.US,D,20210824,000000,27.11,27.28,27.11,27.25,11069,0
+TCBIO.US,D,20210825,000000,27.3,27.46,27.2,27.2,10572,0
+TCBIO.US,D,20210826,000000,27.3,27.3,26.83,26.88,24503,0
+TCBIO.US,D,20210827,000000,27.03,27.03,26.78,26.79,27258,0
+TCBIO.US,D,20210830,000000,26.82,26.965,26.78,26.87,19835,0
+TCBIO.US,D,20210831,000000,26.59,26.72,26.39,26.6,23135,0
+TCBIO.US,D,20210901,000000,26.7,27.0026,26.54,26.64,83180,0
+TCBIO.US,D,20210902,000000,26.65,26.9499,26.5725,26.69,14737,0
+TCBIO.US,D,20210903,000000,26.65,26.9,26.51,26.68,23349,0
+TCBIO.US,D,20210907,000000,26.73,26.73,26.4681,26.51,13143,0
+TCBIO.US,D,20210908,000000,26.66,26.7,26.455,26.57,20619,0
+TCBIO.US,D,20210909,000000,26.44,26.6,26.44,26.545,16567,0
+TCBIO.US,D,20210910,000000,26.6,26.6,26.41,26.56,19268,0
+TCBIO.US,D,20210913,000000,26.58,26.58,26.38,26.45,33570,0
+TCBIO.US,D,20210914,000000,26.51,26.55,26.31,26.45,19871,0
+TCBIO.US,D,20210915,000000,26.67,26.68,26.45,26.5,18842,0
+TCBIO.US,D,20210916,000000,26.5,26.7184,26.41,26.68,17020,0
+TCBIO.US,D,20210917,000000,26.71,26.71,26.5,26.6999,21279,0
+TCBIO.US,D,20210920,000000,26.35,26.51,26.32,26.47,31346,0
+TCBIO.US,D,20210921,000000,26.46,26.5851,26.4,26.5,8855,0
+TCBIO.US,D,20210922,000000,26.53,26.7,26.49,26.5997,14694,0
+TCBIO.US,D,20210923,000000,26.67,26.7,26.5532,26.61,42154,0
+TCBIO.US,D,20210924,000000,26.61,26.68,26.59,26.6,12035,0
+TCBIO.US,D,20210927,000000,26.6,26.6,26.304,26.56,33145,0
+TCBIO.US,D,20210928,000000,26.52,26.585,26.295,26.33,21573,0
+TCBIO.US,D,20210929,000000,26.43,26.64,26.3776,26.6,6052,0
+TCBIO.US,D,20210930,000000,26.68,26.68,26.32,26.37,25498,0
+TCBIO.US,D,20211001,000000,26.5,26.6,26.5,26.5,2529,0
+TCBIO.US,D,20211004,000000,26.49,26.49,26.19,26.19,9585,0
+TCBIO.US,D,20211005,000000,26.23,26.46,26.2,26.2,13356,0
+TCBIO.US,D,20211006,000000,26.31,26.6,26.07,26.5,102345,0
+TCBIO.US,D,20211007,000000,26.56,26.56,26.396,26.5,6831,0
+TCBIO.US,D,20211008,000000,26.62,26.62,26.504,26.6,18610,0
+TCBIO.US,D,20211011,000000,26.63,26.63,26.55,26.57,2881,0
+TCBIO.US,D,20211012,000000,26.58,26.67,26.58,26.64,14559,0
+TCBIO.US,D,20211013,000000,26.49,26.64,26.4525,26.61,23447,0
+TCBIO.US,D,20211014,000000,26.7,27.12,26.6927,26.72,25249,0
+TCBIO.US,D,20211015,000000,26.72,26.7796,26.58,26.63,52496,0
+TCBIO.US,D,20211018,000000,26.62,26.7,26.56,26.7,5936,0
+TCBIO.US,D,20211019,000000,26.7,26.71,26.41,26.55,9897,0
+TCBIO.US,D,20211020,000000,26.6,26.79,26.3,26.4,45083,0
+TCBIO.US,D,20211021,000000,26.45,26.53,26.26,26.4,16416,0
+TCBIO.US,D,20211022,000000,26.43,26.63,26.42,26.4425,5505,0
+TCBIO.US,D,20211025,000000,26.54,26.645,26.5,26.55,10893,0
+TCBIO.US,D,20211026,000000,26.68,26.68,26.37,26.5786,6736,0
+TCBIO.US,D,20211027,000000,26.69,26.6999,26.41,26.63,15719,0
+TCBIO.US,D,20211028,000000,26.65,26.6989,26.486,26.54,7073,0
+TCBIO.US,D,20211029,000000,26.34,26.565,26.34,26.56,13361,0
+TCBIO.US,D,20211101,000000,26.54,26.68,26.54,26.62,15951,0
+TCBIO.US,D,20211102,000000,26.6,26.9,26.54,26.7,7945,0
+TCBIO.US,D,20211103,000000,26.95,26.95,26.62,26.71,39429,0
+TCBIO.US,D,20211104,000000,26.78,26.87,26.7398,26.74,18886,0
+TCBIO.US,D,20211105,000000,26.92,26.92,26.74,26.78,37794,0
+TCBIO.US,D,20211108,000000,26.8,26.88,26.75,26.79,7384,0
+TCBIO.US,D,20211109,000000,26.84,26.94,26.75,26.75,3962,0
+TCBIO.US,D,20211110,000000,26.77,26.77,26.36,26.47,9254,0
+TCBIO.US,D,20211111,000000,26.57,26.57,26.46,26.46,2311,0
+TCBIO.US,D,20211112,000000,26.37,26.5308,26.37,26.5308,4278,0
+TCBIO.US,D,20211115,000000,26.56,26.56,26.26,26.3,8391,0
+TCBIO.US,D,20211116,000000,26.41,26.41,26.34,26.38,2370,0
+TCBIO.US,D,20211117,000000,26.26,26.4,26.25,26.36,13990,0
+TCBIO.US,D,20211118,000000,26.3001,26.31,26.1,26.29,127054,0
+TCBIO.US,D,20211119,000000,26.46,26.4601,26.19,26.25,7153,0
+TCBIO.US,D,20211122,000000,26.1601,26.2,26.16,26.2,3053,0
+TCBIO.US,D,20211123,000000,26.14,26.14,25.9,26.0447,6426,0
+TCBIO.US,D,20211124,000000,26.17,26.17,25.9001,25.95,4606,0
+TCBIO.US,D,20211126,000000,26,26.1955,25.93,25.9347,5256,0
+TCBIO.US,D,20211129,000000,26,26.46,25.9703,26.46,9775,0
+TCBIO.US,D,20211130,000000,25.99,26.23,25.55,25.86,20792,0
+TCBIO.US,D,20211201,000000,25.94,26.2,25.63,25.7,10584,0
+TCBIO.US,D,20211202,000000,25.84,26.2397,25.61,26.11,20181,0
+TCBIO.US,D,20211203,000000,26.13,26.15,25.67,25.8,22789,0
+TCBIO.US,D,20211206,000000,25.89,25.928,25.786,25.85,2236,0
+TCBIO.US,D,20211207,000000,25.99,26.14,25.8969,26.13,10662,0
+TCBIO.US,D,20211208,000000,26.13,26.24,26.07,26.2,19286,0
+TCBIO.US,D,20211209,000000,26.1535,26.24,26.1535,26.216,3441,0
+TCBIO.US,D,20211210,000000,26.24,26.24,26.11,26.11,3420,0
+TCBIO.US,D,20211213,000000,26.24,26.24,25.98,26.12,6503,0
+TCBIO.US,D,20211214,000000,26,26.1963,25.93,26.17,17998,0
+TCBIO.US,D,20211215,000000,26.2,26.255,26.1,26.255,12984,0
+TCBIO.US,D,20211216,000000,26.03,26.39,26.03,26.39,9130,0
+TCBIO.US,D,20211217,000000,26.24,26.96,26.24,26.68,5492,0
+TCBIO.US,D,20211220,000000,26.51,26.89,26.51,26.8825,2827,0
+TCBIO.US,D,20211221,000000,27,27,26.78,27,5902,0
+TCBIO.US,D,20211222,000000,27.03,27.2365,26.87,27.05,15406,0
+TCBIO.US,D,20211223,000000,27.05,27.05,26.87,27.04,6880,0
+TCBIO.US,D,20211227,000000,27.04,27.04,26.8,26.8,5518,0
+TCBIO.US,D,20211228,000000,26.93,26.99,26.37,26.81,3367,0
+TCBIO.US,D,20211229,000000,26.72,26.82,26.6501,26.82,1738,0
+TCBIO.US,D,20211230,000000,26.85,26.98,26.5231,26.975,6462,0
+TCBIO.US,D,20211231,000000,26.94,27.058,26.94,27.01,2775,0
+TCBIO.US,D,20220103,000000,26.7496,26.845,26.7,26.75,6802,0
+TCBIO.US,D,20220104,000000,26.6047,26.75,26.35,26.35,8272,0
+TCBIO.US,D,20220105,000000,26.35,26.6,25.7101,25.77,9732,0
+TCBIO.US,D,20220106,000000,25.87,26.5937,25.7,26.22,13490,0
+TCBIO.US,D,20220107,000000,26.07,26.8313,26.07,26.83,14378,0
+TCBIO.US,D,20220110,000000,26.5,26.511,26.07,26.1,14989,0
+TCBIO.US,D,20220111,000000,26.13,26.49,26.13,26.23,4401,0
+TCBIO.US,D,20220112,000000,26.11,26.375,26.11,26.13,3587,0
+TCBIO.US,D,20220113,000000,26.26,26.42,26.15,26.2,4911,0
+TCBIO.US,D,20220114,000000,26.18,26.45,26.07,26.38,19701,0
+TCBIO.US,D,20220118,000000,26.245,26.32,26.05,26.15,8815,0
+TCBIO.US,D,20220119,000000,26.01,26.15,26.01,26.06,13558,0
+TCBIO.US,D,20220120,000000,26.05,26.35,26,26.01,10290,0
+TCBIO.US,D,20220121,000000,26.02,26.02,25.86,25.895,3690,0
+TCBIO.US,D,20220124,000000,25.87,25.87,25.47,25.6,6735,0
+TCBIO.US,D,20220125,000000,25.56,25.675,25.53,25.62,6236,0
+TCBIO.US,D,20220126,000000,25.56,25.6774,25.45,25.54,21553,0
+TCBIO.US,D,20220127,000000,25.69,25.69,25.14,25.29,31398,0
+TCBIO.US,D,20220128,000000,25.29,25.63,24.72,25.48,16913,0
+TCBIO.US,D,20220131,000000,25.5448,25.99,25.485,25.94,45599,0
+TCBIO.US,D,20220201,000000,25.84,26.19,25.795,26.19,22249,0
+TCBIO.US,D,20220202,000000,26.04,26.1372,26.04,26.06,11846,0
+TCBIO.US,D,20220203,000000,26,26.09,25.51,26.04,79279,0
+TCBIO.US,D,20220204,000000,25.78,25.8,25.45,25.45,11749,0
+TCBIO.US,D,20220207,000000,25.69,25.69,25.39,25.39,6632,0
+TCBIO.US,D,20220208,000000,25.42,25.71,25.09,25.39,15781,0
+TCBIO.US,D,20220209,000000,25.4,25.4199,25.07,25.12,15367,0
+TCBIO.US,D,20220210,000000,25.04,25.4,25,25.11,34594,0
+TCBIO.US,D,20220211,000000,25.21,25.21,25,25.05,25613,0
+TCBIO.US,D,20220214,000000,24.85,25.1079,24.85,24.97,14738,0
+TCBIO.US,D,20220215,000000,25.03,25.12,24.7,24.86,30132,0
+TCBIO.US,D,20220216,000000,24.74,25.2,24.1,24.49,52673,0
+TCBIO.US,D,20220217,000000,24.26,24.75,24.13,24.1399,57181,0
+TCBIO.US,D,20220218,000000,24.3,24.59,24.2,24.34,22116,0
+TCBIO.US,D,20220222,000000,24.27,24.65,24.2,24.58,19703,0
+TCBIO.US,D,20220223,000000,24.5,24.64,24.31,24.36,13168,0
+TCBIO.US,D,20220224,000000,24.25,24.36,24.15,24.36,30247,0
+TCBIO.US,D,20220225,000000,24.7,25.0768,24.5156,24.9,17244,0
+TCBIO.US,D,20220228,000000,24.74,24.8,24.2131,24.79,37066,0
+TCBIO.US,D,20220301,000000,24.75,25.0559,24.75,24.96,13018,0
+TCBIO.US,D,20220302,000000,24.87,25.18,24.8,25.15,20435,0
+TCBIO.US,D,20220303,000000,24.93,25.1987,24.85,24.95,31416,0
+TCBIO.US,D,20220304,000000,24.8,25.16,24.8,24.835,9040,0
+TCBIO.US,D,20220307,000000,24.96,25.0574,24.8,24.84,9469,0
+TCBIO.US,D,20220308,000000,24.8,25.007,24.32,24.65,13324,0
+TCBIO.US,D,20220309,000000,24.605,24.97,24.605,24.87,19044,0
+TCBIO.US,D,20220310,000000,24.91,25.03,24.45,24.72,15026,0
+TCBIO.US,D,20220311,000000,24.764,24.78,24.39,24.52,9141,0
+TCBIO.US,D,20220314,000000,24.35,24.38,23.41,23.89,24014,0
+TCBIO.US,D,20220315,000000,24.16,24.42,24.14,24.4,17680,0
+TCBIO.US,D,20220316,000000,24.44,25.04,24.44,24.85,19822,0
+TCBIO.US,D,20220317,000000,24.8384,24.94,24.58,24.75,24089,0
+TCBIO.US,D,20220318,000000,24.895,25.2,24.805,25.06,18901,0
+TCBIO.US,D,20220321,000000,24.9,25.05,24.46,24.46,18541,0
+TCBIO.US,D,20220322,000000,24.51,24.7842,24.22,24.3,24590,0
+TCBIO.US,D,20220323,000000,24.43,24.5,24.1,24.27,31263,0
+TCBIO.US,D,20220324,000000,24.28,24.45,24.17,24.22,28853,0
+TCBIO.US,D,20220325,000000,24.37,24.37,23.9471,24.15,23875,0
+TCBIO.US,D,20220328,000000,24.25,24.85,24.1188,24.83,18621,0
+TCBIO.US,D,20220329,000000,24.725,24.85,24.31,24.71,39766,0
+TCBIO.US,D,20220330,000000,24.46,25.01,24.45,24.81,22191,0
+TCBIO.US,D,20220331,000000,24.96,25,24.3601,25,16940,0
+TCBIO.US,D,20220401,000000,25,25,24.35,24.84,8972,0
+TCBIO.US,D,20220404,000000,24.74,25,24.7105,24.9,11251,0
+TCBIO.US,D,20220405,000000,24.77,24.94,24.38,24.38,13261,0
+TCBIO.US,D,20220406,000000,24.37,24.75,24.01,24.64,12259,0
+TCBIO.US,D,20220407,000000,24.3,24.8136,24.1027,24.3,9032,0
+TCBIO.US,D,20220408,000000,24.35,24.5,23.96,24.03,22743,0
+TCBIO.US,D,20220411,000000,23.75,23.87,23.25,23.25,23956,0
+TCBIO.US,D,20220412,000000,23.4,23.762,22.92,22.92,31348,0
+TCBIO.US,D,20220413,000000,23.09,23.4757,23.0201,23.37,25697,0
+TCBIO.US,D,20220414,000000,23.39,23.4163,22.91,23.03,23341,0
+TCBIO.US,D,20220418,000000,20.32,23.4,20.32,23,32065,0
+TCBIO.US,D,20220419,000000,23,23.2499,22.87,23.02,23847,0
+TCBIO.US,D,20220420,000000,23.15,23.16,23,23.16,24644,0
+TCBIO.US,D,20220421,000000,23.25,23.35,22.716,22.75,22386,0
+TCBIO.US,D,20220422,000000,22.8,22.9,22.22,22.4,15552,0
+TCBIO.US,D,20220425,000000,22.47,22.9,22.47,22.76,16824,0
+TCBIO.US,D,20220426,000000,22.72,22.88,22.35,22.36,18568,0
+TCBIO.US,D,20220427,000000,22.49,22.49,21.5,21.5512,24424,0
+TCBIO.US,D,20220428,000000,21.6,22.32,21.55,22.31,22663,0
+TCBIO.US,D,20220429,000000,22.2777,23.21,21.6,22.17,26949,0
+TCBIO.US,D,20220502,000000,22.11,22.5,21.65,21.93,32100,0
+TCBIO.US,D,20220503,000000,22.14,22.775,21.6363,22.38,28755,0
+TCBIO.US,D,20220504,000000,22.13,23,21.75,22.84,16134,0
+TCBIO.US,D,20220505,000000,22.95,22.95,21.9007,22.055,12841,0
+TCBIO.US,D,20220506,000000,21.7287,21.97,21.6,21.8,11389,0
+TCBIO.US,D,20220509,000000,21.6,21.75,21.15,21.68,26138,0
+TCBIO.US,D,20220510,000000,21.99,22.11,21.35,21.45,17685,0
+TCBIO.US,D,20220511,000000,21.52,22,21.46,21.75,21121,0
+TCBIO.US,D,20220512,000000,21.64,22.42,21.39,21.8,8714,0
+TCBIO.US,D,20220513,000000,21.87,22.005,21.51,21.54,13340,0
+TCBIO.US,D,20220516,000000,22,22.13,21.41,21.94,17402,0
+TCBIO.US,D,20220517,000000,21.8,22.94,21.8,22.41,39349,0
+TCBIO.US,D,20220518,000000,22.42,22.63,22.08,22.5,6608,0
+TCBIO.US,D,20220519,000000,22.5,22.5,21.985,22.34,28871,0
+TCBIO.US,D,20220520,000000,22.19,22.5,21.6,22.22,35754,0
+TCBIO.US,D,20220523,000000,22.25,22.34,22.05,22.19,22896,0
+TCBIO.US,D,20220524,000000,22.18,22.18,21.7501,21.98,56668,0
+TCBIO.US,D,20220525,000000,22.04,23,22.04,22.3,14538,0
+TCBIO.US,D,20220526,000000,22.5789,23,22.5789,22.88,21603,0
+TCBIO.US,D,20220527,000000,23.325,24,22.9141,23.01,26309,0
+TCBIO.US,D,20220531,000000,23.37,23.37,22.45,22.99,34003,0
+TCBIO.US,D,20220601,000000,23.01,23.4,22.8,23.22,21341,0
+TCBIO.US,D,20220602,000000,23.14,23.3,22.7601,22.86,15611,0
+TCBIO.US,D,20220603,000000,22.9,23.19,22.77,22.77,9091,0
+TCBIO.US,D,20220606,000000,22.95,23,22.48,22.8,13285,0
+TCBIO.US,D,20220607,000000,23,23,22.7,22.8,3448,0
+TCBIO.US,D,20220608,000000,22.8824,22.9615,22.57,22.61,11154,0
+TCBIO.US,D,20220609,000000,22.67,22.67,22.23,22.29,21665,0
+TCBIO.US,D,20220610,000000,22.35,22.41,21.72,21.9,33452,0
+TCBIO.US,D,20220613,000000,21.74,21.85,20.64,20.75,23236,0
+TCBIO.US,D,20220614,000000,21.26,21.43,20.8046,21.43,18007,0
+TCBIO.US,D,20220615,000000,21.95,22.0999,21.1428,21.39,20734,0
+TCBIO.US,D,20220616,000000,21.33,21.5,20.7,20.79,27430,0
+TCBIO.US,D,20220617,000000,21.04,21.04,20.7,20.95,21643,0
+TCBIO.US,D,20220621,000000,21,21.4,20.71,20.71,15349,0
+TCBIO.US,D,20220622,000000,20.7,21.24,20.7,21.23,13457,0
+TCBIO.US,D,20220623,000000,21,22,21,21.26,29164,0
+TCBIO.US,D,20220624,000000,21.48,21.57,20.91,21.5,14804,0
+TCBIO.US,D,20220627,000000,21.2883,21.5,21.1705,21.49,13660,0
+TCBIO.US,D,20220628,000000,21.9467,22.09,21.0346,21.1534,10510,0
+TCBIO.US,D,20220629,000000,21.49,21.65,21.2,21.51,9931,0
+TCBIO.US,D,20220630,000000,21.51,21.868,21.3,21.35,11732,0
+TCBIO.US,D,20220701,000000,21.47,21.868,21.255,21.36,26821,0
+TCBIO.US,D,20220705,000000,21.35,21.9965,21.28,21.362,12303,0
+TCBIO.US,D,20220706,000000,21.5,21.75,21.32,21.36,13824,0
+TCBIO.US,D,20220707,000000,21.47,21.75,21.33,21.49,12257,0
+TCBIO.US,D,20220708,000000,21.5,21.51,21.32,21.4,21342,0
+TCBIO.US,D,20220711,000000,21.43,21.5,21.3401,21.5,4584,0
+TCBIO.US,D,20220712,000000,22.0775,22.0775,21.55,21.64,15996,0
+TCBIO.US,D,20220713,000000,21.5941,22.0499,21.5941,21.98,13054,0
+TCBIO.US,D,20220714,000000,21.98,22,21.2523,21.65,14707,0
+TCBIO.US,D,20220715,000000,21.64,22.44,21.2801,22.44,18884,0
+TCBIO.US,D,20220718,000000,22.26,22.3,21.9471,22.175,7608,0
+TCBIO.US,D,20220719,000000,22.1366,23.1,22.1366,22.56,11569,0
+TCBIO.US,D,20220720,000000,22.7,22.7,22.2525,22.4728,13150,0
+TCBIO.US,D,20220721,000000,22.76,23,22.02,22.5041,6622,0
+TCBIO.US,D,20220722,000000,22.7,22.9,22.43,22.47,13666,0
+TCBIO.US,D,20220725,000000,22.59,22.74,22.47,22.615,15577,0
+TCBIO.US,D,20220726,000000,22.68,22.68,22.133,22.133,21303,0
+TCBIO.US,D,20220727,000000,22.34,23.08,22.3,22.91,18561,0
+TCBIO.US,D,20220728,000000,22.94,23.3,22.51,23.11,22010,0
+TCBIO.US,D,20220729,000000,23.08,24.09,23.08,23.83,29007,0
+TCBIO.US,D,20220801,000000,23.67,24.12,23.46,23.996,8530,0
+TCBIO.US,D,20220802,000000,24,25.05,23.71,24.89,32637,0
+TCBIO.US,D,20220803,000000,24.98,24.98,24.45,24.89,27001,0
+TCBIO.US,D,20220804,000000,24.77,24.77,24.4,24.5,37209,0
+TCBIO.US,D,20220805,000000,24.39,24.39,23.5,23.62,22932,0
+TCBIO.US,D,20220808,000000,23.8,24.17,23.72,24.0299,22427,0
+TCBIO.US,D,20220809,000000,24.08,24.08,23.5,23.52,16218,0
+TCBIO.US,D,20220810,000000,24.04,24.4,23.8,24.3999,11399,0
+TCBIO.US,D,20220811,000000,24.34,24.3999,24.12,24.15,11328,0
+TCBIO.US,D,20220812,000000,24.4,24.77,24.16,24.61,6173,0
+TCBIO.US,D,20220815,000000,24.51,24.5999,24.22,24.42,8292,0
+TCBIO.US,D,20220816,000000,24.77,24.77,24.21,24.5,7803,0
+TCBIO.US,D,20220817,000000,24.2,24.2743,24,24,9674,0
+TCBIO.US,D,20220818,000000,24.2,24.3399,24,24,5166,0
+TCBIO.US,D,20220819,000000,23.97,24.1,23.69,24.07,4207,0
+TCBIO.US,D,20220822,000000,23.82,24.12,23.6725,23.6725,11292,0
+TCBIO.US,D,20220823,000000,23.83,23.83,22.26,22.78,41646,0
+TCBIO.US,D,20220824,000000,22.98,22.98,22.29,22.6591,14403,0
+TCBIO.US,D,20220825,000000,22.67,22.95,22.5,22.81,10710,0
+TCBIO.US,D,20220826,000000,23,24,22.74,22.84,7303,0
+TCBIO.US,D,20220829,000000,22.7408,22.94,22.7408,22.76,5864,0
+TCBIO.US,D,20220830,000000,22.92,22.92,22.5,22.52,10679,0
+TCBIO.US,D,20220831,000000,22.59,22.59,21.86,22,31527,0
+TCBIO.US,D,20220901,000000,21.82,22.09,21.75,22.09,27066,0
+TCBIO.US,D,20220902,000000,22.24,23.08,22.24,22.36,5346,0
+TCBIO.US,D,20220906,000000,22.38,22.46,21.5839,21.65,28402,0
+TCBIO.US,D,20220907,000000,21.75,21.84,21.51,21.69,30551,0
+TCBIO.US,D,20220908,000000,21.96,22,21.6,21.6,19670,0
+TCBIO.US,D,20220909,000000,21.69,21.85,21.6,21.63,17449,0
+TCBIO.US,D,20220912,000000,21.65,21.9861,21.61,21.9861,6998,0
+TCBIO.US,D,20220913,000000,21.75,21.8718,21.6,21.81,7510,0
+TCBIO.US,D,20220914,000000,21.7219,22.4,21.5568,21.6578,12671,0
+TCBIO.US,D,20220915,000000,21.74,22,21.45,21.8081,28018,0
+TCBIO.US,D,20220916,000000,21.52,21.8354,21.4,21.64,22812,0
+TCBIO.US,D,20220919,000000,21.7,22,20.9,21,19587,0
+TCBIO.US,D,20220920,000000,20.96,21.123,20.85,20.88,16605,0
+TCBIO.US,D,20220921,000000,21.048,21.5,20.88,21.13,22185,0
+TCBIO.US,D,20220922,000000,21.34,21.34,20.8,20.96,19324,0
+TCBIO.US,D,20220923,000000,20.96,21,20.61,21,28658,0
+TCBIO.US,D,20220926,000000,20.78,20.9499,20.55,20.9499,3670,0
+TCBIO.US,D,20220927,000000,20.76,21.185,20.61,20.9,16072,0
+TCBIO.US,D,20220928,000000,21,21.34,20.59,21.09,27007,0
+TCBIO.US,D,20220929,000000,20.83,21.0927,20.05,20.49,18176,0
+TCBIO.US,D,20220930,000000,20.4,21.19,20.4,21.14,71778,0
+TCBIO.US,D,20221003,000000,21.32,21.49,20.9883,21.29,16077,0
+TCBIO.US,D,20221004,000000,21.1411,21.78,20.77,21,36064,0
+TCBIO.US,D,20221005,000000,20.99,21.64,20.95,21.14,5492,0
+TCBIO.US,D,20221006,000000,21.5584,21.5584,20.59,20.71,16846,0
+TCBIO.US,D,20221007,000000,20.54,21.5765,20.26,20.5,3771,0
+TCBIO.US,D,20221010,000000,20.89,21.47,20.35,20.35,31152,0
+TCBIO.US,D,20221011,000000,20.54,20.8653,20.28,20.28,13838,0
+TCBIO.US,D,20221012,000000,20.15,20.6999,20,20.04,12166,0
+TCBIO.US,D,20221013,000000,19.75,20.3,19.75,19.94,26018,0
+TCBIO.US,D,20221014,000000,20,20,19.45,19.8607,21794,0
+TCBIO.US,D,20221017,000000,19.87,20.7373,19.8106,20.12,22571,0
+TCBIO.US,D,20221018,000000,20.18,20.87,19.9,19.96,12157,0
+TCBIO.US,D,20221019,000000,19.95,19.95,19.65,19.8,31295,0
+TCBIO.US,D,20221020,000000,19.75,19.9999,19.36,19.36,23322,0
+TCBIO.US,D,20221021,000000,19.33,20,19.33,19.49,8228,0
+TCBIO.US,D,20221024,000000,19.65,19.99,19.4346,19.83,25795,0
+TCBIO.US,D,20221025,000000,19.85,20.4,19.4672,20,17104,0
+TCBIO.US,D,20221026,000000,19.86,20.3405,19.86,19.95,29090,0
+TCBIO.US,D,20221027,000000,20.08,20.175,19.5,19.8,33180,0
+TCBIO.US,D,20221028,000000,19.85,20.1,19.8,20,12384,0
+TCBIO.US,D,20221031,000000,20.15,20.31,19.83,19.83,15911,0
+TCBIO.US,D,20221101,000000,20.02,20.1539,19.88,19.88,17158,0
+TCBIO.US,D,20221102,000000,19.85,20.2099,19.7,19.915,22218,0
+TCBIO.US,D,20221103,000000,19.9,20.1902,19.8,19.92,19256,0
+TCBIO.US,D,20221104,000000,19.92,20.39,19.85,20,16562,0
+TCBIO.US,D,20221107,000000,20.24,20.35,19.95,20.21,25559,0
+TCBIO.US,D,20221108,000000,20.2,20.98,20.05,20.98,15019,0
+TCBIO.US,D,20221109,000000,21.15,21.15,20.2,20.24,36676,0
+TCBIO.US,D,20221110,000000,20.57,21.75,20.3622,21.695,23623,0
+TCBIO.US,D,20221111,000000,21.75,22.25,20.88,21.321,29384,0
+TCBIO.US,D,20221114,000000,21.3,22.0377,21.1,21.4,13570,0
+TCBIO.US,D,20221115,000000,21.4,21.7999,20.59,20.8,51973,0
+TCBIO.US,D,20221116,000000,20.99,21.2899,20.8303,20.94,16820,0
+TCBIO.US,D,20221117,000000,20.85,20.975,20.7501,20.96,15458,0
+TCBIO.US,D,20221118,000000,21,21,20.51,20.51,23660,0
+TCBIO.US,D,20221121,000000,20.69,20.9999,20.44,20.4965,9923,0
+TCBIO.US,D,20221122,000000,20.6,20.9047,20.5096,20.6001,13378,0
+TCBIO.US,D,20221123,000000,20.73,20.9,20.41,20.7,8837,0
+TCBIO.US,D,20221125,000000,20.81,20.81,20.51,20.68,6264,0
+TCBIO.US,D,20221128,000000,20.87,21.29,20.5,20.76,57156,0
+TCBIO.US,D,20221129,000000,20.78,21.48,20.7607,21.25,29323,0
+TCBIO.US,D,20221130,000000,20.99,20.99,20.4,20.55,79913,0
+TCBIO.US,D,20221201,000000,20.64,20.95,20.43,20.65,88009,0
+TCBIO.US,D,20221202,000000,20.53,20.9499,20.53,20.75,16829,0
+TCBIO.US,D,20221205,000000,20.72,20.94,20.55,20.59,25381,0
+TCBIO.US,D,20221206,000000,20.63,20.9,20.45,20.6,25099,0
+TCBIO.US,D,20221207,000000,20.64,20.7,20.46,20.55,48907,0
+TCBIO.US,D,20221208,000000,20.53,20.7316,20.41,20.445,30384,0
+TCBIO.US,D,20221209,000000,20.35,20.44,20.03,20.07,38166,0
+TCBIO.US,D,20221212,000000,20.28,20.35,20.03,20.04,40278,0
+TCBIO.US,D,20221213,000000,20.3,20.81,20.16,20.49,31144,0
+TCBIO.US,D,20221214,000000,20.63,20.9451,20.5,20.52,25401,0
+TCBIO.US,D,20221215,000000,20.5,20.7099,20.06,20.16,52304,0
+TCBIO.US,D,20221216,000000,20.16,20.5708,20.08,20.34,16773,0
+TCBIO.US,D,20221219,000000,20.42,20.42,20.06,20.285,22473,0
+TCBIO.US,D,20221220,000000,20.31,20.4999,20.1,20.22,8928,0
+TCBIO.US,D,20221221,000000,20.33,20.6299,20.114,20.27,32313,0
+TCBIO.US,D,20221222,000000,20.25,20.25,19.75,19.8,56965,0
+TCBIO.US,D,20221223,000000,19.85,20.88,19.64,19.67,42514,0
+TCBIO.US,D,20221227,000000,19.7,19.99,19.41,19.5,41781,0
+TCBIO.US,D,20221228,000000,19.67,19.8299,19,19.01,43180,0
+TCBIO.US,D,20221229,000000,19,19.3,18.91,19.05,66256,0
+TCBIO.US,D,20221230,000000,19.15,19.25,18.8,19.13,86589,0
+TCBIO.US,D,20230103,000000,19.26,19.7499,19.04,19.07,9881,0
+TCBIO.US,D,20230104,000000,19.24,19.7,19.24,19.57,18195,0
+TCBIO.US,D,20230105,000000,19.66,20.1,19.32,20.06,25435,0
+TCBIO.US,D,20230106,000000,20.04,20.7,19.9,20.5,39651,0
+TCBIO.US,D,20230109,000000,20.71,20.787,20.09,20.26,13680,0
+TCBIO.US,D,20230110,000000,20.27,20.59,20.155,20.59,12929,0
+TCBIO.US,D,20230111,000000,20.59,20.78,20.1,20.77,31160,0
+TCBIO.US,D,20230112,000000,20.81,21.57,20.5803,21.57,33584,0
+TCBIO.US,D,20230113,000000,21.4,21.5598,21.25,21.25,10806,0
+TCBIO.US,D,20230117,000000,21.36,21.58,21.27,21.58,15699,0
+TCBIO.US,D,20230118,000000,21.68,21.99,21,21.37,40886,0
+TCBIO.US,D,20230119,000000,21.47,22,21.0001,22,39243,0
+TCBIO.US,D,20230120,000000,21.9801,22.05,21.48,21.91,18081,0
+TCBIO.US,D,20230123,000000,22,22.1,21.78,22.1,19725,0
+TCBIO.US,D,20230124,000000,22.1,22.5299,21.95,22.39,48358,0
+TCBIO.US,D,20230125,000000,22.37,22.439,22.25,22.3,15586,0
+TCBIO.US,D,20230126,000000,22.4,22.8,22.25,22.78,16766,0
+TCBIO.US,D,20230127,000000,22.63,22.8,22.16,22.695,23262,0
+TCBIO.US,D,20230130,000000,22.64,22.8499,22.4968,22.84,11226,0
+TCBIO.US,D,20230131,000000,22.9,22.9,22.555,22.7,31726,0
+TCBIO.US,D,20230201,000000,22.58,22.7,22.1436,22.64,18579,0
+TCBIO.US,D,20230202,000000,22.85,23.05,22.6,22.83,24493,0
+TCBIO.US,D,20230203,000000,22.78,23.5,22.22,22.98,59208,0
+TCBIO.US,D,20230206,000000,22.89,23.1,22.46,22.8,11241,0
+TCBIO.US,D,20230207,000000,22.72,22.8,22.355,22.47,30819,0
+TCBIO.US,D,20230208,000000,22.6,22.8,22.485,22.75,32137,0
+TCBIO.US,D,20230209,000000,22.75,23.4,22.145,22.25,23509,0
+TCBIO.US,D,20230210,000000,22.31,22.31,21.8355,22.0599,11811,0
+TCBIO.US,D,20230213,000000,22.05,22.5,22.0201,22.25,17913,0
+TCBIO.US,D,20230214,000000,22.3,22.3308,22,22.15,28093,0
+TCBIO.US,D,20230215,000000,22.2,22.2109,21.78,21.94,15621,0
+TCBIO.US,D,20230216,000000,21.9,22.0999,21.78,22,19703,0
+TCBIO.US,D,20230217,000000,21.58,21.9,21.58,21.6,26794,0
+TCBIO.US,D,20230221,000000,21.6,21.6,20.87,20.87,43300,0
+TCBIO.US,D,20230222,000000,20.73,21.37,20.55,21.17,16165,0
+TCBIO.US,D,20230223,000000,21.29,22.18,21.29,22.1,37151,0
+TCBIO.US,D,20230224,000000,21.96,22.0499,21.35,21.75,9604,0
+TCBIO.US,D,20230227,000000,22.05,22.1,21.6021,21.7,11858,0
+TCBIO.US,D,20230228,000000,21.46,21.8,21.41,21.8,35867,0
+TCBIO.US,D,20230301,000000,21.73,21.8,21.32,21.45,116464,0
+TCBIO.US,D,20230302,000000,21.51,21.7,21.26,21.49,5810,0
+TCBIO.US,D,20230303,000000,21.57,21.57,21.32,21.41,8997,0
+TCBIO.US,D,20230306,000000,21.5,21.56,21.2,21.2,11138,0
+TCBIO.US,D,20230307,000000,21.45,21.45,20.94,21.07,11349,0
+TCBIO.US,D,20230308,000000,21.4502,21.57,21,21.18,9235,0
+TCBIO.US,D,20230309,000000,21.01,21.5,19.18,19.3,61442,0
+TCBIO.US,D,20230310,000000,19.2,19.925,18.01,18.1,78873,0
+TCBIO.US,D,20230313,000000,17,17.69,12,16.9,173291,0
+TCBIO.US,D,20230314,000000,17.65,19.39,17.65,18.84,58299,0
+TCBIO.US,D,20230315,000000,18.42,18.8299,17.58,18.16,47768,0
+TCBIO.US,D,20230316,000000,18.04,19.28,17.55,19,35079,0
+TCBIO.US,D,20230317,000000,18.76,18.76,17.25,17.3485,85209,0
+TCBIO.US,D,20230320,000000,17.7214,18,17.33,17.79,70064,0
+TCBIO.US,D,20230321,000000,17.86,19.06,17.86,19,33736,0
+TCBIO.US,D,20230322,000000,18.6,19,18.25,18.8245,34361,0
+TCBIO.US,D,20230323,000000,18.2,18.75,18,18.16,48802,0
+TCBIO.US,D,20230324,000000,18.23,18.23,17.5,17.88,65555,0
+TCBIO.US,D,20230327,000000,18.35,18.75,18.245,18.3845,4555,0
+TCBIO.US,D,20230328,000000,18.32,18.65,17.5,17.83,24050,0
+TCBIO.US,D,20230329,000000,17.81,18.5,17.81,18.25,19670,0
+TCBIO.US,D,20230330,000000,18.37,19.1699,18.22,18.23,39317,0
+TCBIO.US,D,20230331,000000,18.44,18.99,18.3901,18.95,57052,0
+TCBIO.US,D,20230403,000000,18.8,19.35,18.645,19.3,25659,0
+TCBIO.US,D,20230404,000000,19.12,19.32,18.82,19.32,25949,0
+TCBIO.US,D,20230405,000000,19.1,19.11,18.78,19,4577,0
+TCBIO.US,D,20230406,000000,19.0504,19.35,18.84,19.349,31212,0
+TCBIO.US,D,20230410,000000,19.12,19.35,19.12,19.35,25646,0
+TCBIO.US,D,20230411,000000,19.35,19.73,19.29,19.72,29597,0
+TCBIO.US,D,20230412,000000,19.59,19.72,19.04,19.15,16698,0
+TCBIO.US,D,20230413,000000,19.2,19.75,19.05,19.39,8696,0
+TCBIO.US,D,20230414,000000,19.57,19.6,19.1855,19.44,5887,0
+TCBIO.US,D,20230417,000000,19.46,19.5,19.02,19.4581,8501,0
+TCBIO.US,D,20230418,000000,19.11,19.5599,19.04,19.435,26911,0
+TCBIO.US,D,20230419,000000,19.44,19.44,18.98,19.24,10819,0
+TCBIO.US,D,20230420,000000,19.5,19.56,19.03,19.53,7484,0
+TCBIO.US,D,20230421,000000,19.49,20.186,19.29,20.045,21745,0
+TCBIO.US,D,20230424,000000,20.13,20.71,19.79,20.19,29021,0
+TCBIO.US,D,20230425,000000,19.83,20.25,19.33,19.52,113048,0
+TCBIO.US,D,20230426,000000,19.12,20.12,19.12,19.5,24678,0
+TCBIO.US,D,20230427,000000,19.46,20.2199,19.3201,19.75,21483,0
+TCBIO.US,D,20230428,000000,19.86,20.59,19.86,20.34,53610,0
+TCBIO.US,D,20230501,000000,20.22,20.22,19,19.13,36679,0
+TCBIO.US,D,20230502,000000,19.05,19.05,17.11,17.5,58430,0
+TCBIO.US,D,20230503,000000,17.27,18.5,16.815,16.815,83345,0
+TCBIO.US,D,20230504,000000,16.58,17.2811,15.68,16.16,100633,0
+TCBIO.US,D,20230505,000000,16.36,17.25,16.2,16.51,49468,0
+TCBIO.US,D,20230508,000000,16.78,17,16.075,16.4,81748,0
+TCBIO.US,D,20230509,000000,16.33,16.33,15.85,15.92,45170,0
+TCBIO.US,D,20230510,000000,16.15,16.16,15.55,15.55,36267,0
+TCBIO.US,D,20230511,000000,15.55,15.6,15.3467,15.48,23904,0
+TCBIO.US,D,20230512,000000,15.52,15.87,15.3,15.87,32713,0
+TCBIO.US,D,20230515,000000,15.89,16.15,15.61,16.15,47777,0
+TCBIO.US,D,20230516,000000,16.14,16.8999,16.09,16.64,48548,0
+TCBIO.US,D,20230517,000000,16.7,18.72,16.7,18.3,63987,0
+TCBIO.US,D,20230518,000000,18.22,18.68,17.7545,18.4,38969,0
+TCBIO.US,D,20230519,000000,18.03,18.3,17.27,17.84,67369,0
+TCBIO.US,D,20230522,000000,17.7,17.9999,17.37,17.95,27437,0
+TCBIO.US,D,20230523,000000,17.75,18.7199,17.75,17.92,28268,0
+TCBIO.US,D,20230524,000000,17.92,18.44,17.64,18.09,21641,0
+TCBIO.US,D,20230525,000000,17.92,18.1663,17.6504,17.75,30774,0
+TCBIO.US,D,20230526,000000,17.7,18.08,17.61,18.01,18210,0
+TCBIO.US,D,20230530,000000,17.98,18.08,17.69,17.82,25580,0
+TCBIO.US,D,20230531,000000,17.82,18.23,17.25,17.84,77742,0
+TCBIO.US,D,20230601,000000,17.84,18.1,17.4953,18,23586,0
+TCBIO.US,D,20230602,000000,18.25,19.44,18.25,19.4,37753,0
+TCBIO.US,D,20230605,000000,19.39,19.6,17.86,18.54,8125,0
+TCBIO.US,D,20230606,000000,18.89,19.555,18,19.47,16046,0
+TCBIO.US,D,20230607,000000,19.5,19.59,18.75,19.24,16806,0
+TCBIO.US,D,20230608,000000,19.4,19.5,18.76,19.065,11076,0
+TCBIO.US,D,20230609,000000,19.06,19.5,18.77,18.77,11510,0
+TCBIO.US,D,20230612,000000,18.89,18.93,17.9,18.06,18406,0
+TCBIO.US,D,20230613,000000,18.33,18.7,17.86,18.37,72669,0
+TCBIO.US,D,20230614,000000,18.2,18.2,17.4,17.52,40611,0
+TCBIO.US,D,20230615,000000,17.83,17.9899,17.29,17.49,40404,0
+TCBIO.US,D,20230616,000000,17.6,18,17.41,17.74,22511,0
+TCBIO.US,D,20230620,000000,17.84,17.99,17.45,17.61,15502,0
+TCBIO.US,D,20230621,000000,17.71,17.9975,17.55,17.91,37335,0
+TCBIO.US,D,20230622,000000,17.9,18.31,17.56,17.91,44569,0
+TCBIO.US,D,20230623,000000,18,18.66,17.55,18.41,23356,0
+TCBIO.US,D,20230626,000000,18.57,18.86,18.4216,18.77,11875,0
+TCBIO.US,D,20230627,000000,18.87,18.89,18.6301,18.8,11747,0
+TCBIO.US,D,20230628,000000,18.65,19.04,18.63,18.92,14584,0
+TCBIO.US,D,20230629,000000,19,19.05,18.63,18.63,19937,0
+TCBIO.US,D,20230630,000000,18.99,19.07,18.6401,19.07,52222,0
+TCBIO.US,D,20230703,000000,19.07,19.35,18.7,18.93,7753,0
+TCBIO.US,D,20230705,000000,18.89,19.35,18.7301,19.12,25359,0
+TCBIO.US,D,20230706,000000,18.77,19.15,17.93,18.33,40285,0
+TCBIO.US,D,20230707,000000,18.7,19,17.94,18.15,57552,0
+TCBIO.US,D,20230710,000000,18.36,19.05,18.21,19,37331,0
+TCBIO.US,D,20230711,000000,18.98,19.02,18.5,18.63,51207,0
+TCBIO.US,D,20230712,000000,18.95,19.0199,18.42,18.61,10394,0
+TCBIO.US,D,20230713,000000,19,19,18.35,18.7,15432,0
+TCBIO.US,D,20230714,000000,18.65,18.9999,17.85,18.07,16660,0
+TCBIO.US,D,20230717,000000,18.29,18.75,18,18,27893,0
+TCBIO.US,D,20230718,000000,18.13,18.61,17.8,17.86,32591,0
+TCBIO.US,D,20230719,000000,17.86,18.559,17.81,18.06,28660,0
+TCBIO.US,D,20230720,000000,18.11,18.8799,18.03,18.21,63024,0
+TCBIO.US,D,20230721,000000,18.515,18.78,18.0001,18.78,29322,0
+TCBIO.US,D,20230724,000000,18.6,18.9,18.5,18.65,21055,0
+TCBIO.US,D,20230725,000000,18.7081,18.845,18.475,18.59,23637,0
+TCBIO.US,D,20230726,000000,18.8,18.8,18.42,18.62,23571,0
+TCBIO.US,D,20230727,000000,18.8,18.8,18.47,18.79,22642,0
+TCBIO.US,D,20230728,000000,18.8,18.8,18.63,18.8,16424,0
+TCBIO.US,D,20230731,000000,18.79,19.44,18.6501,19.26,41146,0
+TCBIO.US,D,20230801,000000,19.15,19.4483,19,19.27,14399,0
+TCBIO.US,D,20230802,000000,18.99,19,18.6638,19,18128,0
+TCBIO.US,D,20230803,000000,19,19,18.75,18.99,13165,0
+TCBIO.US,D,20230804,000000,19,19.7299,18.99,19.59,36876,0
+TCBIO.US,D,20230807,000000,19.49,19.83,19.02,19.83,10529,0
+TCBIO.US,D,20230808,000000,19.625,19.7499,19.36,19.5,16539,0
+TCBIO.US,D,20230809,000000,19.52,19.52,19.1,19.11,17391,0
+TCBIO.US,D,20230810,000000,19.7,19.7,19.1187,19.18,24735,0
+TCBIO.US,D,20230811,000000,19.25,19.3212,19.15,19.15,7312,0
+TCBIO.US,D,20230814,000000,19.17,19.2,18.955,19.15,16819,0
+TCBIO.US,D,20230815,000000,19,19,18.3,18.3,50814,0
+TCBIO.US,D,20230816,000000,18.3,18.75,17.8,17.83,34479,0
+TCBIO.US,D,20230817,000000,17.88,18.1999,17.705,17.98,23469,0
+TCBIO.US,D,20230818,000000,17.95,18.33,17.8001,17.92,13955,0
+TCBIO.US,D,20230821,000000,17.93,17.93,17.76,17.92,13156,0
+TCBIO.US,D,20230822,000000,17.93,18.2599,17.82,17.86,11355,0
+TCBIO.US,D,20230823,000000,17.85,18.25,17.85,17.94,15484,0
+TCBIO.US,D,20230824,000000,18.01,18.4299,17.92,18.04,15315,0
+TCBIO.US,D,20230825,000000,18.24,18.3,17.86,17.9,12928,0
+TCBIO.US,D,20230828,000000,17.96,18.08,17.62,17.75,32212,0
+TCBIO.US,D,20230829,000000,17.85,18.0199,17.84,18.01,14747,0
+TCBIO.US,D,20230830,000000,18.02,18.02,17.89,18,36552,0
+TCBIO.US,D,20230831,000000,17.69,18.74,17.69,18.74,153575,0
+TCBIO.US,D,20230901,000000,18.51,18.845,18.41,18.79,22680,0
+TCBIO.US,D,20230905,000000,18.78,18.91,18.2,18.57,29724,0
+TCBIO.US,D,20230906,000000,18.63,18.83,18.455,18.78,19796,0
+TCBIO.US,D,20230907,000000,18.4896,18.75,18.4896,18.61,9080,0
+TCBIO.US,D,20230908,000000,18.8,19.0399,18.6,18.61,11705,0
+TCBIO.US,D,20230911,000000,18.71,18.7999,18.5,18.76,6673,0
+TCBIO.US,D,20230912,000000,18.81,18.9199,18.4,18.74,15960,0
+TCBIO.US,D,20230913,000000,18.78,18.8,18.317,18.44,14225,0
+TCBIO.US,D,20230914,000000,18.46,18.76,18.43,18.7,21359,0
+TCBIO.US,D,20230915,000000,18.7,18.8,18.4401,18.8,11715,0
+TCBIO.US,D,20230918,000000,18.67,18.965,18.5,18.74,13724,0
+TCBIO.US,D,20230919,000000,18.84,18.84,18.51,18.79,12753,0
+TCBIO.US,D,20230920,000000,18.75,18.9,18.555,18.65,20834,0
+TCBIO.US,D,20230921,000000,18.65,18.67,18.11,18.54,16148,0
+TCBIO.US,D,20230922,000000,18.57,18.9499,18.14,18.19,16435,0
+TCBIO.US,D,20230925,000000,18.2,18.6799,18.06,18.14,13804,0
+TCBIO.US,D,20230926,000000,18.27,18.27,17.9,17.93,19902,0
+TCBIO.US,D,20230927,000000,18,18.1499,17.55,17.79,16864,0
+TCBIO.US,D,20230928,000000,17.72,18.15,17.65,18.025,19150,0
+TCBIO.US,D,20230929,000000,18.12,18.48,17.5835,17.98,58632,0
+TCBIO.US,D,20231002,000000,17.83,18.25,17.54,17.88,13726,0
+TCBIO.US,D,20231003,000000,17.69,17.69,17.09,17.25,30220,0
+TCBIO.US,D,20231004,000000,17.29,17.6,16.6,16.805,31681,0
+TCBIO.US,D,20231005,000000,16.83,17,16.7,16.75,32847,0
+TCBIO.US,D,20231006,000000,16.75,16.84,16.63,16.65,32773,0
+TCBIO.US,D,20231009,000000,16.62,16.79,16.56,16.74,24183,0
+TCBIO.US,D,20231010,000000,16.7999,16.99,16.7,16.735,31808,0
+TCBIO.US,D,20231011,000000,16.82,16.9812,16.7605,16.89,20803,0
+TCBIO.US,D,20231012,000000,16.89,17,16.5401,17,26377,0
+TCBIO.US,D,20231013,000000,16.83,16.9999,16.65,16.75,12288,0
+TCBIO.US,D,20231016,000000,16.76,16.76,16.56,16.7,12595,0
+TCBIO.US,D,20231017,000000,16.75,16.95,16.45,16.45,24840,0
+TCBIO.US,D,20231018,000000,16.61,16.61,16.1001,16.22,18024,0
+TCBIO.US,D,20231019,000000,16.39,16.5399,16.01,16.01,24100,0
+TCBIO.US,D,20231020,000000,16.24,16.24,15.8,16,29587,0
+TCBIO.US,D,20231023,000000,15.86,16.5,15.6,16.4616,20444,0
+TCBIO.US,D,20231024,000000,16.51,16.51,15.9,15.98,30826,0
+TCBIO.US,D,20231025,000000,15.86,15.94,15.75,15.8,24835,0
+TCBIO.US,D,20231026,000000,15.85,16.4499,15.81,15.81,13496,0
+TCBIO.US,D,20231027,000000,15.91,16.2,15.52,15.9999,39820,0
+TCBIO.US,D,20231030,000000,15.81,15.9999,15.8,15.83,13281,0
+TCBIO.US,D,20231031,000000,15.81,16.21,15.75,16.21,111711,0
+TCBIO.US,D,20231101,000000,16.21,16.555,15.8,16.555,17841,0
+TCBIO.US,D,20231102,000000,16.69,17.62,16.69,17.25,34430,0
+TCBIO.US,D,20231103,000000,17.6,18.25,17.2,17.96,24217,0
+TCBIO.US,D,20231106,000000,18.0103,18.2,17.4,18.05,14245,0
+TCBIO.US,D,20231107,000000,17.56,17.7499,17.5,17.6499,3902,0
+TCBIO.US,D,20231108,000000,17.58,17.85,17.5001,17.52,11523,0
+TCBIO.US,D,20231109,000000,17.5,17.5,17.25,17.25,10325,0
+TCBIO.US,D,20231110,000000,17.44,17.5015,16.89,16.97,30278,0
+TCBIO.US,D,20231113,000000,16.9,17.4,16.75,17.24,9464,0
+TCBIO.US,D,20231114,000000,17.64,18.0499,17.5945,17.87,23121,0
+TCBIO.US,D,20231115,000000,17.87,17.91,17.5901,17.8,18890,0
+TCBIO.US,D,20231116,000000,17.8,17.91,17.6,17.655,26608,0
+TCBIO.US,D,20231117,000000,17.84,18.11,17.695,17.95,27429,0
+TCBIO.US,D,20231120,000000,18.05,18.1099,17.9005,17.92,17472,0
+TCBIO.US,D,20231121,000000,18.1,18.1,17.92,18.04,12860,0
+TCBIO.US,D,20231122,000000,18.06,18.06,17.65,17.99,19980,0
+TCBIO.US,D,20231124,000000,17.99,18.1,17.95,18.1,10593,0
+TCBIO.US,D,20231127,000000,18.1,18.27,18,18.24,16606,0
+TCBIO.US,D,20231128,000000,18.25,18.35,18.2184,18.31,27949,0
+TCBIO.US,D,20231129,000000,18.24,18.77,18.24,18.68,35943,0
+TCBIO.US,D,20231130,000000,18.33,18.75,18.25,18.25,50219,0
+TCBIO.US,D,20231201,000000,18.42,18.65,18.355,18.59,34445,0
+TCBIO.US,D,20231204,000000,18.5,18.75,18.475,18.51,31123,0
+TCBIO.US,D,20231205,000000,18.66,18.7467,18.55,18.7,13429,0
+TCBIO.US,D,20231206,000000,18.67,18.75,18.5,18.64,21361,0
+TCBIO.US,D,20231207,000000,18.73,18.75,18.26,18.31,49679,0
+TCBIO.US,D,20231208,000000,18.31,18.4799,17.9235,18.04,24205,0
+TCBIO.US,D,20231211,000000,18.021,18.4,17.76,18.15,28200,0
+TCBIO.US,D,20231212,000000,18.06,18.45,18,18.28,18874,0
+TCBIO.US,D,20231213,000000,18.46,18.8,18.3,18.32,24106,0
+TCBIO.US,D,20231214,000000,18.48,18.8,18.4419,18.75,46222,0
+TCBIO.US,D,20231215,000000,19.19,19.2199,18.73,18.9,37385,0
+TCBIO.US,D,20231218,000000,19,19,18.5195,18.89,19610,0
+TCBIO.US,D,20231219,000000,18.83,19.15,18.62,18.7,47280,0
+TCBIO.US,D,20231220,000000,18.72,18.95,18.4903,18.85,36475,0
+TCBIO.US,D,20231221,000000,18.99,19,18.6485,18.88,39026,0
+TCBIO.US,D,20231222,000000,18.99,18.99,18.72,18.88,43196,0
+TCBIO.US,D,20231226,000000,18.83,19.1,18.6,18.85,34207,0
+TCBIO.US,D,20231227,000000,18.94,19.2499,18.65,18.77,33223,0
+TCBIO.US,D,20231228,000000,18.87,19,18.27,18.485,64580,0
+TCBIO.US,D,20231229,000000,18.41,18.78,18.401,18.45,42087,0
+TCBIO.US,D,20240102,000000,18.52,18.74,18.52,18.62,11299,0
+TCBIO.US,D,20240103,000000,18.6,19,18.4457,18.64,22657,0
+TCBIO.US,D,20240104,000000,18.6,18.87,18.6,18.74,17920,0
+TCBIO.US,D,20240105,000000,18.8,18.85,18.7,18.7,14017,0
+TCBIO.US,D,20240108,000000,18.5001,18.8,18.5001,18.69,17225,0
+TCBIO.US,D,20240109,000000,18.56,18.8,18.56,18.74,21326,0
+TCBIO.US,D,20240110,000000,18.8903,19,18.64,18.88,43057,0
+TCBIO.US,D,20240111,000000,18.875,18.95,18.745,18.79,11331,0
+TCBIO.US,D,20240112,000000,18.89,18.98,18.75,18.98,8671,0
+TCBIO.US,D,20240116,000000,19.03,19.05,18.66,18.97,20059,0
+TCBIO.US,D,20240117,000000,18.88,19.1,18.76,18.95,8825,0
+TCBIO.US,D,20240118,000000,18.95,18.95,18.64,18.9,34141,0
+TCBIO.US,D,20240119,000000,18.98,18.98,18.89,18.89,18186,0
+TCBIO.US,D,20240122,000000,19,19,18.9281,18.95,18686,0
+TCBIO.US,D,20240123,000000,19,19,18.84,18.92,29071,0
+TCBIO.US,D,20240124,000000,19,19.2,18.68,19.1,60525,0
+TCBIO.US,D,20240125,000000,19.2,19.67,19.01,19.57,89813,0
+TCBIO.US,D,20240126,000000,19.39,19.79,19.27,19.53,67163,0
+TCBIO.US,D,20240129,000000,19.43,20.0926,19.39,19.98,50210,0
+TCBIO.US,D,20240130,000000,20,20.15,19.79,20.09,27962,0
+TCBIO.US,D,20240131,000000,19.95,20.46,19.43,19.45,94624,0
+TCBIO.US,D,20240201,000000,19.63,19.69,18.765,19.1,60860,0
+TCBIO.US,D,20240202,000000,18.81,19.1499,18.71,19.02,48167,0
+TCBIO.US,D,20240205,000000,18.8,18.93,18.58,18.69,24771,0
+TCBIO.US,D,20240206,000000,18.78,18.89,18.64,18.75,35635,0
+TCBIO.US,D,20240207,000000,18.87,18.9,18.59,18.85,35834,0
+TCBIO.US,D,20240208,000000,18.94,18.94,18.75,18.8517,19702,0
+TCBIO.US,D,20240209,000000,18.92,19.05,18.82,19.05,13590,0
+TCBIO.US,D,20240212,000000,19.24,19.74,19.01,19.74,46631,0
+TCBIO.US,D,20240213,000000,19.07,19.7153,19.07,19.26,16745,0
+TCBIO.US,D,20240214,000000,19.6599,19.66,19.02,19.4,20597,0
+TCBIO.US,D,20240215,000000,19.4,19.74,19.4,19.74,18484,0
+TCBIO.US,D,20240216,000000,19.72,19.72,19.3501,19.68,4547,0
+TCBIO.US,D,20240220,000000,19.68,19.99,19.35,19.43,42470,0
+TCBIO.US,D,20240221,000000,19.5,19.5399,19.41,19.41,21495,0
+TCBIO.US,D,20240222,000000,19.54,19.65,19.35,19.48,32513,0
+TCBIO.US,D,20240223,000000,19.45,19.87,19.45,19.85,9913,0
+TCBIO.US,D,20240226,000000,19.9,20.22,19.9,20.22,14663,0
+TCBIO.US,D,20240227,000000,20.29,20.34,20,20.07,18369,0
+TCBIO.US,D,20240228,000000,20.12,20.32,19.9906,20.32,9552,0
+TCBIO.US,D,20240229,000000,20.09,21.07,19.94,21.05,123564,0
+TCBIO.US,D,20240301,000000,20.94,21.06,20.405,21.03,32183,0
+TCBIO.US,D,20240304,000000,20.92,21.11,20.3601,20.62,33103,0
+TCBIO.US,D,20240305,000000,20.69,20.7,20.03,20.06,27393,0
+TCBIO.US,D,20240306,000000,20.43,20.7875,20.03,20.38,22483,0
+TCBIO.US,D,20240307,000000,20.71,20.75,20.2,20.6,8414,0
+TCBIO.US,D,20240308,000000,20.78,20.8099,20.2182,20.79,11988,0
+TCBIO.US,D,20240311,000000,20.7,21.1399,20.35,20.61,16980,0
+TCBIO.US,D,20240312,000000,20.65,20.95,20.65,20.95,5641,0
+TCBIO.US,D,20240313,000000,21.06,21.06,20.62,20.95,8885,0
+TCBIO.US,D,20240314,000000,20.96,21,20.41,20.75,28972,0
+TCBIO.US,D,20240315,000000,20.9,20.9799,20.43,20.43,39258,0
+TCBIO.US,D,20240318,000000,20.53,20.915,20.4388,20.8,10090,0
+TCBIO.US,D,20240319,000000,20.81,21.1599,20.26,21.1,17620,0
+TCBIO.US,D,20240320,000000,21.09,21.1525,20.71,20.9,18752,0
+TCBIO.US,D,20240321,000000,20.75,21.195,20.75,20.96,18566,0
+TCBIO.US,D,20240322,000000,21,21.08,20.7901,20.95,13994,0
+TCBIO.US,D,20240325,000000,21,21,20.5,20.76,13399,0
+TCBIO.US,D,20240326,000000,20.85,20.85,20.5,20.5,8073,0
+TCBIO.US,D,20240327,000000,20.67,21,20.43,20.99,26974,0
+TCBIO.US,D,20240328,000000,20.99,21,20.05,20.37,81381,0
+TCBIO.US,D,20240401,000000,20.45,20.45,20.06,20.06,34906,0
+TCBIO.US,D,20240402,000000,19.98,20.2,19.52,20,14328,0
+TCBIO.US,D,20240403,000000,19.95,20.1739,19.81,20.08,10641,0
+TCBIO.US,D,20240404,000000,20.01,20.2699,19.9,20.03,14146,0
+TCBIO.US,D,20240405,000000,20,20.05,19.78,19.78,7687,0
+TCBIO.US,D,20240408,000000,19.86,20.3,19.85,20.2,17701,0
+TCBIO.US,D,20240409,000000,20.28,20.7099,20.2,20.46,15841,0
+TCBIO.US,D,20240410,000000,20.35,20.35,19.25,19.37,41469,0
+TCBIO.US,D,20240411,000000,19.795,19.795,18.6201,19.09,25231,0
+TCBIO.US,D,20240412,000000,19.06,19.2499,18.69,18.76,12409,0
+TCBIO.US,D,20240415,000000,18.8,18.86,18.15,18.3,29611,0
+TCBIO.US,D,20240416,000000,18.43,19.6299,18.43,19.15,21165,0
+TCBIO.US,D,20240417,000000,19.09,19.57,19.09,19.32,3350,0
+TCBIO.US,D,20240418,000000,19.5,19.5,18.78,19.12,14908,0
+TCBIO.US,D,20240419,000000,19.16,19.39,19.03,19.045,10051,0
+TCBIO.US,D,20240422,000000,19.18,19.3966,18.9,19.1,18259,0
+TCBIO.US,D,20240423,000000,19.21,19.21,19.01,19.2,25861,0
+TCBIO.US,D,20240424,000000,19.2,19.2,19.0401,19.18,18413,0
+TCBIO.US,D,20240425,000000,19.3617,19.3617,18.655,18.91,11771,0
+TCBIO.US,D,20240426,000000,18.91,19.1439,18.75,19.04,8593,0
+TCBIO.US,D,20240429,000000,18.99,19.3326,18.9,19.03,13531,0
+TCBIO.US,D,20240430,000000,18.8,19.2877,18.5845,19.07,19100,0
+TCBIO.US,D,20240501,000000,18.79,19.26,18.66,19.11,13580,0
+TCBIO.US,D,20240502,000000,19.25,19.64,19.2001,19.64,13146,0
+TCBIO.US,D,20240503,000000,19.64,20.01,19.5,19.78,11215,0
+TCBIO.US,D,20240506,000000,19.75,19.94,19.68,19.69,12916,0
+TCBIO.US,D,20240507,000000,19.9,19.9999,19.6501,19.83,22886,0
+TCBIO.US,D,20240508,000000,19.76,19.8,19.22,19.5999,28859,0
+TCBIO.US,D,20240509,000000,19.6499,19.6499,19.2,19.42,8697,0
+TCBIO.US,D,20240510,000000,19.56,19.69,19.335,19.63,20257,0
+TCBIO.US,D,20240513,000000,19.6,19.75,19.2,19.39,15715,0
+TCBIO.US,D,20240514,000000,19.39,19.75,19.23,19.24,11292,0
+TCBIO.US,D,20240515,000000,19.46,19.6,19.2905,19.4,7763,0
+TCBIO.US,D,20240516,000000,19.59,19.9799,19.2901,19.64,18818,0
+TCBIO.US,D,20240517,000000,19.64,19.7499,19.3615,19.58,29997,0
+TCBIO.US,D,20240520,000000,19.7,19.7099,19.45,19.525,21385,0
+TCBIO.US,D,20240521,000000,19.575,19.9,19.3,19.55,24969,0
+TCBIO.US,D,20240522,000000,19.75,19.75,19.21,19.34,44195,0
+TCBIO.US,D,20240523,000000,19.24,19.32,18.92,19.25,23957,0
+TCBIO.US,D,20240524,000000,18.97,19.22,18.97,19.15,13326,0
+TCBIO.US,D,20240528,000000,19.1996,19.35,19,19.01,16191,0
+TCBIO.US,D,20240529,000000,19,19.1299,18.9,18.96,13926,0
+TCBIO.US,D,20240530,000000,19.08,19.19,19.011,19.09,6143,0
+TCBIO.US,D,20240531,000000,19.19,19.67,19.08,19.67,34847,0
+TCBIO.US,D,20240603,000000,19.4,19.4799,18.86,18.88,30018,0
+TCBIO.US,D,20240604,000000,18.81,19.1,18.81,18.9932,14907,0
+TCBIO.US,D,20240605,000000,19.04,19.4999,18.91,19.19,21078,0
+TCBIO.US,D,20240606,000000,19.4,19.4999,19.3,19.46,13935,0
+TCBIO.US,D,20240607,000000,19.145,19.45,19.07,19.265,14289,0
+TCBIO.US,D,20240610,000000,19.4699,19.4699,19.08,19.22,13732,0
+TCBIO.US,D,20240611,000000,19.19,19.3,18.93,18.97,15716,0
+TCBIO.US,D,20240612,000000,19.15,19.29,18.98,18.98,14022,0
+TCBIO.US,D,20240613,000000,19.2699,19.2699,18.95,19.06,9508,0
+TCBIO.US,D,20240614,000000,19.08,19.26,19.0701,19.25,12432,0
+TCBIO.US,D,20240617,000000,19.44,19.44,19.07,19.08,25423,0
+TCBIO.US,D,20240618,000000,19.2,19.4499,19.1,19.13,38299,0
+TCBIO.US,D,20240620,000000,19.2,19.31,18.77,18.77,21708,0
+TCBIO.US,D,20240621,000000,18.9,19.21,18.86,19.21,17310,0
+TCBIO.US,D,20240624,000000,19.24,19.2599,19.14,19.2,19077,0
+TCBIO.US,D,20240625,000000,19.31,19.3899,19.2,19.27,33515,0
+TCBIO.US,D,20240626,000000,19.27,19.355,19.15,19.23,12226,0
+TCBIO.US,D,20240627,000000,19.33,19.43,18.84,19.14,19202,0
+TCBIO.US,D,20240628,000000,19.15,19.5,18.74,18.91,44457,0
+TCBIO.US,D,20240701,000000,19.07,19.2099,19,19.08,11020,0
+TCBIO.US,D,20240702,000000,19.16,19.4,19.1,19.165,16392,0
+TCBIO.US,D,20240703,000000,19.35,19.4699,19.15,19.42,7064,0
+TCBIO.US,D,20240705,000000,19.6,19.6,19.45,19.56,3979,0
+TCBIO.US,D,20240708,000000,19.265,19.6,19.003,19.2938,9194,0
+TCBIO.US,D,20240709,000000,19.28,19.475,19.235,19.3,10738,0
+TCBIO.US,D,20240710,000000,19.24,19.5,19,19.19,45701,0
+TCBIO.US,D,20240711,000000,19.26,19.5,19.15,19.41,44032,0
+TCBIO.US,D,20240712,000000,19.41,19.95,19.41,19.76,23527,0
+TCBIO.US,D,20240715,000000,19.82,19.97,19.82,19.96,9535,0
+TCBIO.US,D,20240716,000000,20,20.35,20,20.24,13059,0
+TCBIO.US,D,20240717,000000,20.22,20.3399,20.17,20.25,13551,0
+TCBIO.US,D,20240718,000000,20.34,20.77,20.21,20.45,21761,0
+TCBIO.US,D,20240719,000000,20.28,20.54,20.05,20.4,21376,0
+TCBIO.US,D,20240722,000000,20.53,20.73,20.47,20.49,18541,0
+TCBIO.US,D,20240723,000000,20.49,20.69,20.49,20.6589,8358,0
+TCBIO.US,D,20240724,000000,20.69,20.69,20.35,20.55,19145,0
+TCBIO.US,D,20240725,000000,20.57,20.675,20.55,20.66,19439,0
+TCBIO.US,D,20240726,000000,20.66,20.66,20.41,20.51,21143,0
+TCBIO.US,D,20240729,000000,20.54,20.54,20.33,20.46,24272,0
+TCBIO.US,D,20240730,000000,20.5,20.5,20.3601,20.48,17045,0
+TCBIO.US,D,20240731,000000,20.36,20.55,19.54,19.73,156266,0
+TCBIO.US,D,20240801,000000,19.83,20.03,19.55,20.02,45360,0
+TCBIO.US,D,20240802,000000,19.69,20.275,19.68,20.24,49347,0
+TCBIO.US,D,20240805,000000,19.71,20.26,19.204,20.01,34183,0
+TCBIO.US,D,20240806,000000,20.06,20.1048,19.7668,20.08,22911,0
+TCBIO.US,D,20240807,000000,19.97,20.13,19.8,20.03,23014,0
+TCBIO.US,D,20240808,000000,20.02,20.15,19.78,19.97,11248,0
+TCBIO.US,D,20240809,000000,19.83,20.1,19.695,19.89,17415,0
+TCBIO.US,D,20240812,000000,19.71,19.8899,19.5489,19.7,18652,0
+TCBIO.US,D,20240813,000000,19.75,19.95,19.5972,19.815,27960,0
+TCBIO.US,D,20240814,000000,19.89,20.1978,19.8,20.01,39330,0
+TCBIO.US,D,20240815,000000,20.06,20.18,19.67,20,23735,0
+TCBIO.US,D,20240816,000000,20.05,20.1,19.81,19.97,15643,0
+TCBIO.US,D,20240819,000000,19.9101,20.09,19.83,19.9,33086,0
+TCBIO.US,D,20240820,000000,20,20,19.9,19.98,31342,0
+TCBIO.US,D,20240821,000000,20.04,20.13,19.95,20.09,15055,0
+TCBIO.US,D,20240822,000000,20.09,20.2499,19.92,20.12,41077,0
+TCBIO.US,D,20240823,000000,20.12,20.46,20.12,20.46,48459,0
+TCBIO.US,D,20240826,000000,20.51,20.72,20.4101,20.65,24218,0
+TCBIO.US,D,20240827,000000,20.68,20.8641,20.51,20.75,16537,0
+TCBIO.US,D,20240828,000000,20.84,20.8799,20.78,20.79,15160,0
+TCBIO.US,D,20240829,000000,20.86,21.32,20.6501,20.79,69772,0
+TCBIO.US,D,20240830,000000,20.83,20.85,20.41,20.65,33558,0
+TCBIO.US,D,20240903,000000,20.37,20.5999,20.37,20.49,17559,0
+TCBIO.US,D,20240904,000000,20.5,20.7,20.29,20.4,20004,0
+TCBIO.US,D,20240905,000000,20.65,20.65,20.55,20.61,21417,0
+TCBIO.US,D,20240906,000000,20.73,20.8,20.47,20.5,19363,0
+TCBIO.US,D,20240909,000000,20.75,20.98,20.53,20.98,12103,0
+TCBIO.US,D,20240910,000000,21.09,21.11,20.62,21.11,23492,0
+TCBIO.US,D,20240911,000000,21.17,21.22,20.89,21.12,3462,0
+TCBIO.US,D,20240912,000000,21.24,21.44,21.0234,21.43,19380,0
+TCBIO.US,D,20240913,000000,21.58,21.8,21.568,21.71,20211,0
+TCBIO.US,D,20240916,000000,22.16,22.3899,21.55,21.81,46588,0
+TCBIO.US,D,20240917,000000,21.82,22.12,21.7,21.7,18255,0
+TCBIO.US,D,20240918,000000,21.82,21.9,21.46,21.83,16022,0
+TCBIO.US,D,20240919,000000,21.89,22.65,21.89,22.65,11289,0
+TCBIO.US,D,20240920,000000,22.48,22.6,22.2801,22.52,15304,0
+TCBIO.US,D,20240923,000000,22.62,22.71,22.01,22.37,24865,0
+TCBIO.US,D,20240924,000000,22.45,22.6,22.01,22.28,19373,0
+TCBIO.US,D,20240925,000000,22.65,22.7099,22.17,22.25,15531,0
+TCBIO.US,D,20240926,000000,22.43,22.5999,21.72,21.86,41162,0
+TCBIO.US,D,20240927,000000,21.94,22.0999,21.21,21.37,66436,0
+TCBIO.US,D,20240930,000000,21.24,21.7515,20.84,21.14,81398,0
+TCBIO.US,D,20241001,000000,21.31,21.6033,21.1,21.34,21451,0
+TCBIO.US,D,20241002,000000,21.3,21.4599,21.0601,21.22,21713,0
+TCBIO.US,D,20241003,000000,21.23,21.57,20.96,21.02,30110,0
+TCBIO.US,D,20241004,000000,21.03,21.1,20.83,20.98,24173,0
+TCBIO.US,D,20241007,000000,20.94,21.12,20.62,20.73,16880,0
+TCBIO.US,D,20241008,000000,20.83,20.95,20.65,20.93,32831,0
+TCBIO.US,D,20241009,000000,20.97,21,20.79,20.87,67554,0
+TCBIO.US,D,20241010,000000,20.83,20.85,20.62,20.765,10945,0
+TCBIO.US,D,20241011,000000,20.74,21.0608,20.7,20.95,52876,0
+TCBIO.US,D,20241014,000000,20.94,21.22,20.9,21.09,26359,0
+TCBIO.US,D,20241015,000000,21.21,21.33,21.0701,21.18,23315,0
+TCBIO.US,D,20241016,000000,21.25,21.4599,21.24,21.33,25870,0
+TCBIO.US,D,20241017,000000,21.32,21.47,21.15,21.34,25651,0
+TCBIO.US,D,20241018,000000,21.39,21.49,21.22,21.33,28200,0
+TCBIO.US,D,20241021,000000,21.25,21.29,21,21.16,25779,0
+TCBIO.US,D,20241022,000000,21.19,21.49,20.96,21.32,71387,0
+TCBIO.US,D,20241023,000000,21.23,21.29,21,21.02,24090,0
+TCBIO.US,D,20241024,000000,21.04,21.46,20.97,21.43,32384,0
+TCBIO.US,D,20241025,000000,21.4,21.87,21.38,21.72,28337,0
+TCBIO.US,D,20241028,000000,21.83,21.83,21.4501,21.69,9490,0
+TCBIO.US,D,20241029,000000,21.6405,21.7799,21.23,21.23,17226,0
+TCBIO.US,D,20241030,000000,21.38,21.59,21.01,21.17,35651,0
+TCBIO.US,D,20241031,000000,21.19,21.2399,20.69,20.85,73500,0
+TCBIO.US,D,20241101,000000,21,21.055,20.66,20.78,27085,0
+TCBIO.US,D,20241104,000000,21.17,21.24,20.9,21.17,28324,0
+TCBIO.US,D,20241105,000000,21,21.46,21,21.41,24042,0
+TCBIO.US,D,20241106,000000,21.4,21.4,21.04,21.11,22056,0
+TCBIO.US,D,20241107,000000,21.19,21.39,21,21.38,21132,0
+TCBIO.US,D,20241108,000000,21.51,21.64,21.3317,21.53,20301,0
+TCBIO.US,D,20241111,000000,21.41,21.55,21.2,21.41,20090,0
+TCBIO.US,D,20241112,000000,21.36,21.386705,21.0001,21.03,19691,0
+TCBIO.US,D,20241113,000000,21.3,21.3,20.85,20.91,29783,0
+TCBIO.US,D,20241114,000000,21.05,21.1187,20.85,20.85,15730,0
+TCBIO.US,D,20241115,000000,20.87,21.02,20.75,21.02,21098,0
+TCBIO.US,D,20241118,000000,21,21.1499,20.89,20.9,20977,0
+TCBIO.US,D,20241119,000000,20.89,21.0393,20.7,20.77,24265,0
+TCBIO.US,D,20241120,000000,20.77,20.83,20.55,20.65,19833,0
+TCBIO.US,D,20241121,000000,20.58,21.05,20.58,21.05,12740,0
+TCBIO.US,D,20241122,000000,21.12,21.15,20.86,21.09,5752,0
+TCBIO.US,D,20241125,000000,21.21,21.5,21.1301,21.27,15211,0
+TCBIO.US,D,20241126,000000,21.37,21.3999,20.79,20.79,28831,0
+TCBIO.US,D,20241127,000000,20.89,21.39,20.8501,21,14436,0
+TCBIO.US,D,20241129,000000,21.13,21.52,20.9,21.52,44893,0
+TCBIO.US,D,20241202,000000,21.16,21.3599,21.1,21.17,18411,0
+TCBIO.US,D,20241203,000000,20.905,21.3,20.66,20.67,45735,0
+TCBIO.US,D,20241204,000000,20.7,20.95,20.5755,20.89,38786,0
+TCBIO.US,D,20241205,000000,20.89,20.95,20.5904,20.67,68662,0
+TCBIO.US,D,20241206,000000,20.78,20.9499,20.6,20.62,31360,0
+TCBIO.US,D,20241209,000000,20.6475,20.78,20.1504,20.35,50965,0
+TCBIO.US,D,20241210,000000,20.44,20.59,20.14,20.25,29293,0
+TCBIO.US,D,20241211,000000,20.35,20.6,20.15,20.27,20093,0
+TCBIO.US,D,20241212,000000,20.21,20.4,20.02,20.12,41829,0
+TCBIO.US,D,20241213,000000,20.1,20.45,20.01,20.03,38130,0
+TCBIO.US,D,20241216,000000,20.16,20.18,20.01,20.01,38838,0
+TCBIO.US,D,20241217,000000,20.14,20.19,20.01,20.15,22563,0
+TCBIO.US,D,20241218,000000,20.07,20.1999,19.7,19.77,37270,0
+TCBIO.US,D,20241219,000000,19.83,19.877,19.61,19.63,48267,0
+TCBIO.US,D,20241220,000000,19.5,20.1399,19.5,19.92,28371,0
+TCBIO.US,D,20241223,000000,19.81,20.05,19.8,19.8001,18144,0
+TCBIO.US,D,20241224,000000,20.0199,20.0199,19.65,19.83,21760,0
+TCBIO.US,D,20241226,000000,19.75,19.88,19.54,19.77,33730,0
+TCBIO.US,D,20241227,000000,19.67,19.79,19.55,19.68,36942,0
+TCBIO.US,D,20241230,000000,19.79,19.8599,19.57,19.745,56293,0
+TCBIO.US,D,20241231,000000,19.66,19.881752,19.34,19.43,119381,0
+TCBIO.US,D,20250102,000000,19.54,20.03,19.54,20.03,13271,0
+TCBIO.US,D,20250103,000000,19.9556,20.1899,19.79,19.89,34649,0
+TCBIO.US,D,20250106,000000,19.8,20.1199,19.7501,19.93,20420,0
+TCBIO.US,D,20250107,000000,19.95,20.06,19.7287,19.87,34196,0
+TCBIO.US,D,20250108,000000,19.86,20.1,19.75,20.1,21998,0
+TCBIO.US,D,20250110,000000,20.08,20.1799,19.8072,19.97,25399,0
+TCBIO.US,D,20250113,000000,19.87,20.1099,19.6,19.6,17882,0
+TCBIO.US,D,20250114,000000,19.69,19.95,19.5901,19.65,15051,0
+TCBIO.US,D,20250115,000000,19.8999,20.14,19.8,20.14,20540,0
+TCBIO.US,D,20250116,000000,20.02,20.65,20.02,20.38,27064,0
+TCBIO.US,D,20250117,000000,20.27,20.5499,20.12,20.32,13421,0
+TCBIO.US,D,20250121,000000,20.32,20.52,20.32,20.48,10767,0
+TCBIO.US,D,20250122,000000,20.48,20.5004,20.3,20.42,16480,0
+TCBIO.US,D,20250123,000000,20.14,20.55,20.14,20.5,17676,0
+TCBIO.US,D,20250124,000000,20.54,21.2,20.54,20.88,41262,0
+TCBIO.US,D,20250127,000000,20.92,21.14,20.89,21,29719,0
+TCBIO.US,D,20250128,000000,21.11,21.28,20.9155,21.28,14374,0
+TCBIO.US,D,20250129,000000,21.29,21.4999,20.68,20.99,23773,0
+TCBIO.US,D,20250130,000000,21,21.48,20.92,21.22,12294,0
+TCBIO.US,D,20250131,000000,21.18,21.4,21.14,21.15,18942,0
+TCBIO.US,D,20250203,000000,21.1,21.25,21.0001,21.02,15632,0
+TCBIO.US,D,20250204,000000,21.09,21.24,21.0001,21.05,15291,0
+TCBIO.US,D,20250205,000000,21.19,21.46,21.0756,21.31,27133,0
+TCBIO.US,D,20250206,000000,21.31,21.45,21.13,21.15,17871,0
+TCBIO.US,D,20250207,000000,21.11,21.2,21,21.0014,9647,0
+TCBIO.US,D,20250210,000000,21.03,21.25,21.03,21.1,4376,0
+TCBIO.US,D,20250211,000000,21.1,21.19,20.9,21.13,18772,0
+TCBIO.US,D,20250212,000000,20.99,21.2,20.65,21.03,41206,0
+TCBIO.US,D,20250213,000000,21.03,21.3,20.9706,21.26,9916,0
+TCBIO.US,D,20250214,000000,21.34,21.44,21.1401,21.39,6959,0
+TCBIO.US,D,20250218,000000,21.37,21.45,21.17,21.19,12761,0
+TCBIO.US,D,20250219,000000,21.23,21.4,21.1,21.2,10824,0
+TCBIO.US,D,20250220,000000,21.24,21.33,21.11,21.27,3461,0
+TCBIO.US,D,20250221,000000,21.2,21.3199,21.2,21.2,8259,0
+TCBIO.US,D,20250224,000000,21.2,21.33,21.1,21.2,23859,0
+TCBIO.US,D,20250225,000000,21.3,21.44,21.23049,21.35,9175,0
+TCBIO.US,D,20250226,000000,21.45,21.45,21.2745,21.32,9859,0
+TCBIO.US,D,20250227,000000,21.23,21.4477,21.1487,21.19,16010,0
+TCBIO.US,D,20250228,000000,21.24,21.24,21,21.1,21436,0
+TCBIO.US,D,20250303,000000,20.87,20.93,20.5915,20.7,33569,0
+TCBIO.US,D,20250304,000000,20.6,20.6,20.35,20.4,31251,0
+TCBIO.US,D,20250305,000000,20.49,20.7,20.4,20.5,25821,0
+TCBIO.US,D,20250306,000000,20.57,20.6,20.18,20.18,15345,0
+TCBIO.US,D,20250307,000000,20.31,20.55,20.1,20.11,24405,0
+TCBIO.US,D,20250310,000000,20.24,20.3799,19.91,20.0022,30496,0
+TCBIO.US,D,20250311,000000,20.06,20.21,19.95,20,12089,0
+TCBIO.US,D,20250312,000000,20,20.12,19.86,20.0899,29041,0
+TCBIO.US,D,20250313,000000,19.9501,20.79,19.9501,20.25,21942,0
+TCBIO.US,D,20250314,000000,20.36,20.63,20.285,20.59,21703,0
+TCBIO.US,D,20250317,000000,20.75,20.7899,20.58,20.63,14333,0
+TCBIO.US,D,20250318,000000,20.63,20.69,20.4686,20.63,14778,0
+TCBIO.US,D,20250319,000000,20.67,20.7272,20.4501,20.55,19846,0
+TCBIO.US,D,20250320,000000,20.49,20.7,20.4,20.45,10770,0
+TCBIO.US,D,20250321,000000,20.47,20.4999,20.3,20.3,15145,0
+TCBIO.US,D,20250324,000000,20.47,20.5817,20.32,20.36,23775,0
+TCBIO.US,D,20250325,000000,20.45,20.45,20.21,20.27,21088,0
+TCBIO.US,D,20250326,000000,20.3,20.3,19.92,20.04,25447,0
+TCBIO.US,D,20250327,000000,20.15,20.2,19.8,19.9,23420,0
+TCBIO.US,D,20250328,000000,19.86,20.2,19.5,19.61,89425,0
+TCBIO.US,D,20250331,000000,19.5,19.7899,19.36,19.39,352272,0
+TCBIO.US,D,20250401,000000,19.47,19.9296,19.36,19.41,29435,0
+TCBIO.US,D,20250402,000000,19.35,19.6,19.34,19.58,31996,0
+TCBIO.US,D,20250403,000000,19.02,19.4998,19.01,19.4,37980,0
+TCBIO.US,D,20250404,000000,19.03,19.4775,18.82,19.21,29951,0
+TCBIO.US,D,20250407,000000,18.81,19.25,18.5,18.64,48158,0
+TCBIO.US,D,20250408,000000,18.73,19.29,18.6,18.64,29652,0
+TCBIO.US,D,20250409,000000,18.39,19.23,18.1101,19,32409,0
+TCBIO.US,D,20250410,000000,18.52,18.85,18.42,18.61,16334,0
+TCBIO.US,D,20250411,000000,18.5,18.8,18.4,18.55,23386,0
+TCBIO.US,D,20250414,000000,18.56,18.8,18.56,18.68,10871,0
+TCBIO.US,D,20250415,000000,18.72,18.925,18.5,18.5,15667,0
+TCBIO.US,D,20250416,000000,18.73,19.05,18.68,18.97,22119,0
+TCBIO.US,D,20250417,000000,19.13,19.28,19.0247,19.22,25291,0
+TCBIO.US,D,20250421,000000,19.22,19.26,19.01,19.18,24605,0
+TCBIO.US,D,20250422,000000,19.36,19.71,19.3371,19.6,15579,0
+TCBIO.US,D,20250423,000000,19.71,20.038,19.71,19.83,11588,0
+TCBIO.US,D,20250424,000000,19.93,19.94,19.7604,19.81,13904,0
+TCBIO.US,D,20250425,000000,19.93,19.94,19.75,19.84,9881,0
+TCBIO.US,D,20250428,000000,19.9,19.9,19.85,19.9,3483,0
+TCBIO.US,D,20250429,000000,19.9,19.9,19.66,19.87,7804,0
+TCBIO.US,D,20250430,000000,19.89,19.89,19.63,19.63,22767,0
+TCBIO.US,D,20250501,000000,19.8,19.97,19.6873,19.83,24712,0
+TCBIO.US,D,20250502,000000,19.98,20.04,19.82,19.92,9798,0
+TCBIO.US,D,20250505,000000,19.83,20.1,19.81,19.86,19433,0
+TCBIO.US,D,20250506,000000,19.86,20.02,19.8101,19.87,7520,0
+TCBIO.US,D,20250507,000000,20,20.1399,19.9335,20.075,8460,0
+TCBIO.US,D,20250508,000000,20.11,20.2,19.91,19.91,9615,0
+TCBIO.US,D,20250509,000000,20,20.12,19.6201,19.86,15052,0
+TCBIO.US,D,20250512,000000,20.05,20.2,19.95,20.03,9526,0
+TCBIO.US,D,20250513,000000,20.15,20.15,19.9181,20.06,12617,0
+TCBIO.US,D,20250514,000000,20.1,20.14,19.85,19.85,6465,0
+TCBIO.US,D,20250515,000000,20.1,20.1,19.71,19.945,50256,0
+TCBIO.US,D,20250516,000000,20.06,20.1772,19.75,20.097,14388,0
+TCBIO.US,D,20250519,000000,20,20.09,19.81,20.03,14748,0
+TCBIO.US,D,20250520,000000,20.04,20.15,19.7401,19.9,6280,0
+TCBIO.US,D,20250521,000000,20,20.1559,19.7,19.9899,22135,0
+TCBIO.US,D,20250522,000000,19.93,20.14,19.9,19.95,6543,0
+TCBIO.US,D,20250523,000000,19.9,20.1979,19.8835,20.1979,26091,0
+TCBIO.US,D,20250527,000000,20.19,20.19,20.0178,20.13,12407,0
+TCBIO.US,D,20250528,000000,20.1755,20.2,20.1301,20.1301,4854,0
+TCBIO.US,D,20250529,000000,20.25,20.27,20.1301,20.2699,8698,0
+TCBIO.US,D,20250530,000000,20.15,20.25,20.01,20.03,30718,0
+TCBIO.US,D,20250602,000000,19.85,19.9099,19.72,19.8,19473,0
+TCBIO.US,D,20250603,000000,19.95,20.01,19.71,19.94,27209,0
+TCBIO.US,D,20250604,000000,19.94,20.15,19.94,20,12105,0
+TCBIO.US,D,20250605,000000,20.13,20.2599,20.1,20.11,14655,0
+TCBIO.US,D,20250606,000000,20.18,20.2,20,20.05,6941,0
+TCBIO.US,D,20250609,000000,20.05,20.3,20.05,20.19,12256,0
+TCBIO.US,D,20250610,000000,20.23,20.28,20.1001,20.25,22549,0
+TCBIO.US,D,20250611,000000,20.15,20.36,20.11,20.13,24905,0
+TCBIO.US,D,20250612,000000,20.18,20.38,20.1501,20.33,16164,0
+TCBIO.US,D,20250613,000000,20.33,20.4,20.19,20.28,9983,0
+TCBIO.US,D,20250616,000000,20.4,20.4999,20.3,20.44,17745,0
+TCBIO.US,D,20250617,000000,20.44,20.75,20.44,20.68,26492,0
+TCBIO.US,D,20250618,000000,20.68,20.8199,20.53,20.73,12595,0
+TCBIO.US,D,20250620,000000,20.5601,20.87,20.5601,20.79,17635,0
+TCBIO.US,D,20250623,000000,20.79,20.95,20.79,20.87,19769,0
+TCBIO.US,D,20250624,000000,20.95,21.05,20.83,20.93,12526,0
+TCBIO.US,D,20250625,000000,20.95,21.01,20.68,20.88,23521,0
+TCBIO.US,D,20250626,000000,20.7404,21.04,20.7404,21.02,29949,0
+TCBIO.US,D,20250627,000000,21.04,21.59,21.02,21.29,79714,0
+TCBIO.US,D,20250630,000000,21.4,21.72,21.25,21.25,309946,0
+TCBIO.US,D,20250701,000000,21.25,21.35,21.05,21.06,174819,0
+TCBIO.US,D,20250702,000000,21.19,21.3,20.97,21.02,16415,0
+TCBIO.US,D,20250703,000000,21.05,21.2191,20.91,21,10890,0
+TCBIO.US,D,20250707,000000,21.07,21.1,20.79,21.05,39415,0
+TCBIO.US,D,20250708,000000,20.98,21.12,20.955,21.0913,19311,0
+TCBIO.US,D,20250709,000000,21.22,21.26,20.98,20.98,31362,0
+TCBIO.US,D,20250710,000000,20.98,21.2,20.98,21.13,19314,0
+TCBIO.US,D,20250711,000000,21.05,21.17,20.92,21.12,12236,0
+TCBIO.US,D,20250714,000000,21,21.15,20.76,20.78,12199,0
+TCBIO.US,D,20250715,000000,20.67,20.81,20.3,20.5,35316,0
+TCBIO.US,D,20250716,000000,20.4,20.8565,20.37,20.45,5970,0
+TCBIO.US,D,20250717,000000,20.7,20.85,20.52,20.55,15427,0
+TCBIO.US,D,20250718,000000,20.84,20.9,20.67,20.7,3871,0
+TCBIO.US,D,20250721,000000,20.86,20.86,20.4001,20.75,16754,0
+TCBIO.US,D,20250722,000000,20.7344,20.8,20.42,20.45,17505,0
+TCBIO.US,D,20250723,000000,20.41,20.91,20.4033,20.69,30442,0
+TCBIO.US,D,20250724,000000,20.67,20.77,20.3,20.4,70751,0
+TCBIO.US,D,20250725,000000,20.54,20.75,20.32,20.35,13513,0
+TCBIO.US,D,20250728,000000,20.51,20.5699,20.25,20.26,14345,0
+TCBIO.US,D,20250729,000000,20.27,20.5,20.25,20.3,23651,0
+TCBIO.US,D,20250730,000000,20.48,20.6,20.2,20.21,30134,0
+TCBIO.US,D,20250731,000000,20.32,20.66,20.25,20.58,51360,0
+TCBIO.US,D,20250801,000000,20.62,20.62,20.2701,20.41,15641,0
+TCBIO.US,D,20250804,000000,20.57,20.83,20.4001,20.8,10196,0
+TCBIO.US,D,20250805,000000,20.84,20.84,20.58,20.58,17223,0
+TCBIO.US,D,20250806,000000,20.7,20.74,20.57,20.57,8626,0
+TCBIO.US,D,20250807,000000,20.7,20.73,20.56,20.56,3614,0
+TCBIO.US,D,20250808,000000,20.59,20.69,20.4343,20.62,4351,0
+TCBIO.US,D,20250811,000000,20.48,20.69,20.46,20.56,5151,0
+TCBIO.US,D,20250812,000000,20.54,20.75,20.3865,20.39,28852,0
+TCBIO.US,D,20250813,000000,20.51,20.65,20.09,20.28,234224,0
+TCBIO.US,D,20250814,000000,20.27,20.4,20.2,20.22,18673,0
+TCBIO.US,D,20250815,000000,20.29,20.51,20.29,20.44,17004,0
+TCBIO.US,D,20250818,000000,20.41,20.53,20.32,20.39,12643,0
+TCBIO.US,D,20250819,000000,20.49,20.66,20.42,20.64,17884,0
+TCBIO.US,D,20250820,000000,20.65,20.65,20.4674,20.6,12415,0
+TCBIO.US,D,20250821,000000,20.6,20.6,20.41,20.49,15946,0
+TCBIO.US,D,20250822,000000,20.41,20.6499,20.3917,20.62,24302,0
+TCBIO.US,D,20250825,000000,20.64,20.64,20.4,20.52,14167,0
+TCBIO.US,D,20250826,000000,20.58,20.67,20.45,20.67,23083,0
+TCBIO.US,D,20250827,000000,20.69,20.94,20.5501,20.91,25532,0
+TCBIO.US,D,20250828,000000,20.97,20.97,20.65,20.87,16388,0
+TCBIO.US,D,20250829,000000,20.85,20.91,20.63,20.63,78319,0
+TCBIO.US,D,20250902,000000,20.35,20.4,20.25,20.27,14286,0
+TCBIO.US,D,20250903,000000,20.34,20.49,20.27,20.3,38974,0
+TCBIO.US,D,20250904,000000,20.3,20.4899,20.29,20.31,13221,0
+TCBIO.US,D,20250905,000000,20.44,20.58,20.27,20.56,20652,0
+TCBIO.US,D,20250908,000000,20.58,20.82,20.57,20.82,25305,0
+TCBIO.US,D,20250909,000000,20.66,20.99,20.66,20.99,22540,0
+TCBIO.US,D,20250910,000000,21.04,21.05,20.925,20.95,16335,0
+TCBIO.US,D,20250911,000000,21.15,21.26,20.8,20.85,55337,0
+TCBIO.US,D,20250912,000000,20.82,21.15,20.54,20.84,77538,0
+TCBIO.US,D,20250915,000000,21.03,21.24,20.9001,21.23,35690,0
+TCBIO.US,D,20250916,000000,21.23,21.43,21.2,21.42,19160,0
+TCBIO.US,D,20250917,000000,21.49,21.6,21.33,21.35,17070,0
+TCBIO.US,D,20250918,000000,21.47,21.51,21.1727,21.5,6024,0
+TCBIO.US,D,20250919,000000,21.22,21.6,21.22,21.57,11963,0
+TCBIO.US,D,20250922,000000,21.46,21.56,21.4554,21.53,4663,0
+TCBIO.US,D,20250923,000000,21.442,21.56,21.4301,21.48,7600,0
+TCBIO.US,D,20250924,000000,21.58,21.58,21.2101,21.35,9521,0
+TCBIO.US,D,20250925,000000,21.35,21.45,20.82,21.25,18045,0
+TCBIO.US,D,20250926,000000,21.21,21.39,20.75,20.81,29395,0
+TCBIO.US,D,20250929,000000,20.8,21.1,20.75,21,11341,0
+TCBIO.US,D,20250930,000000,20.97,21.39,20.7,21.35,31617,0
+TCBIO.US,D,20251001,000000,21.3,21.635,21.04,21.44,31492,0
+TCBIO.US,D,20251002,000000,21.52,21.71,21.27,21.65,17424,0
+TCBIO.US,D,20251003,000000,21.57,21.8,21.4101,21.75,11416,0
+TCBIO.US,D,20251006,000000,21.68,21.74,21.5501,21.63,16381,0
+TCBIO.US,D,20251007,000000,21.62,21.69,21.4,21.57,32454,0
+TCBIO.US,D,20251008,000000,21.58,21.58,20.842,20.95,239250,0
+TCBIO.US,D,20251009,000000,21.04,21.2,20.85,20.86,21053,0
+TCBIO.US,D,20251010,000000,20.95,21.06,20.71,20.71,15170,0
+TCBIO.US,D,20251013,000000,20.93,21.05,20.65,20.73,14982,0
+TCBIO.US,D,20251014,000000,20.8,20.98,20.6001,20.9,15676,0
+TCBIO.US,D,20251015,000000,20.99,21.04,20.73,20.95,16257,0
+TCBIO.US,D,20251016,000000,21.01,21.01,20.4,20.45,19118,0
+TCBIO.US,D,20251017,000000,20.52,20.6927,20.435,20.53,10909,0
+TCBIO.US,D,20251020,000000,20.63,20.8099,20.505,20.53,84585,0
+TCBIO.US,D,20251021,000000,20.64,20.81,20.52,20.63,15562,0
+TCBIO.US,D,20251022,000000,20.7,20.72,20.37,20.46,8755,0
+TCBIO.US,D,20251023,000000,20.51,20.8299,20.5,20.53,14555,0
+TCBIO.US,D,20251024,000000,20.79,20.79,20.45,20.5,42171,0
+TCBIO.US,D,20251027,000000,20.65,20.7899,20.53,20.77,17791,0
+TCBIO.US,D,20251028,000000,20.81,20.8999,20.74,20.77,31494,0
+TCBIO.US,D,20251029,000000,20.8,21.03,20.7999,20.93,27307,0
+TCBIO.US,D,20251030,000000,20.93,21.16,20.8,21,41188,0
+TCBIO.US,D,20251031,000000,21.06,21.23,20.82,21.1,37320,0
+TCBIO.US,D,20251103,000000,21.19,21.19,20.86,20.86,8254,0
+TCBIO.US,D,20251104,000000,20.86,21.05,20.82,20.93,12183,0
+TCBIO.US,D,20251105,000000,20.99,21.29,20.945,21.23,8100,0
+TCBIO.US,D,20251106,000000,21.23,21.26,21.11,21.15,10373,0
+TCBIO.US,D,20251107,000000,21.18,21.21,20.98,21.1,6671,0
+TCBIO.US,D,20251110,000000,21.23,21.475,21.0801,21.37,25747,0
+TCBIO.US,D,20251111,000000,21.47,21.5,21.0601,21.36,9799,0
+TCBIO.US,D,20251112,000000,21.44,21.47,21.145,21.22,9103,0
+TCBIO.US,D,20251113,000000,21.29,21.3,20.88,20.88,13841,0
+TCBIO.US,D,20251114,000000,20.99,21.19,20.955,21.16,10515,0
+TCBIO.US,D,20251117,000000,21.18,21.19,20.91,21.02,12571,0
+TCBIO.US,D,20251118,000000,21,21.2199,20.87,20.87,10276,0
+TCBIO.US,D,20251119,000000,20.94,20.94,20.76,20.83,14243,0
+TCBIO.US,D,20251120,000000,20.93,20.98,20.62,20.65,4867,0
+TCBIO.US,D,20251121,000000,20.62,20.85,20.5601,20.82,11133,0
+TCBIO.US,D,20251124,000000,20.86,21.2,20.755,21.15,26739,0
+TCBIO.US,D,20251125,000000,21.17,21.17,21.07,21.17,15208,0
+TCBIO.US,D,20251126,000000,21.17,21.44,21.15,21.3,25330,0
+TCBIO.US,D,20251128,000000,21.4,21.409,21.2,21.36,15018,0
+TCBIO.US,D,20251201,000000,21.16,21.37,21.05,21.2,23877,0
+TCBIO.US,D,20251202,000000,21.22,21.22,20.92,21.03,40705,0
+TCBIO.US,D,20251203,000000,21.1,21.1,20.95,20.99,19281,0
+TCBIO.US,D,20251204,000000,21.07,21.1,20.8,20.8,35872,0
+TCBIO.US,D,20251205,000000,20.95,20.95,20.78,20.78,5362,0
+TCBIO.US,D,20251208,000000,20.84,20.9722,20.565,20.62,19120,0
+TCBIO.US,D,20251209,000000,20.61,20.8,20.5,20.51,21029,0
+TCBIO.US,D,20251210,000000,20.5,20.71,20.42,20.51,39090,0
+TCBIO.US,D,20251211,000000,20.57,20.74,20.555,20.7,23204,0
+TCBIO.US,D,20251212,000000,20.67,20.74,20.47,20.55,24513,0
+TCBIO.US,D,20251215,000000,20.68,20.7299,20.5,20.54,18840,0
+TCBIO.US,D,20251216,000000,20.52,20.68,20.4,20.5,13855,0
+TCBIO.US,D,20251217,000000,20.51,20.73,20.5,20.67,57656,0
+TCBIO.US,D,20251218,000000,20.73,20.73,20.6401,20.73,48660,0
+TCBIO.US,D,20251219,000000,20.69,20.74,20.61,20.7,24244,0
+TCBIO.US,D,20251222,000000,20.7,20.74,20.67,20.67,26774,0
+TCBIO.US,D,20251223,000000,20.695,20.73,20.58,20.68,27663,0
+TCBIO.US,D,20251224,000000,20.63,20.71,20.6,20.62,10621,0
+TCBIO.US,D,20251226,000000,20.55,20.72,20.455,20.52,29496,0
+TCBIO.US,D,20251229,000000,20.5,20.7,20.2,20.382,39452,0
+TCBIO.US,D,20251230,000000,20.5,20.6,19.95,20.02,80066,0
+TCBIO.US,D,20251231,000000,20,20.2,19.78,20.08,344461,0
+TCBIO.US,D,20260102,000000,20.15,20.33,20.15,20.31,22289,0
+TCBIO.US,D,20260105,000000,20.24,20.44,20.13,20.35,15086,0
+TCBIO.US,D,20260106,000000,20.34,20.43,20.2,20.23,24256,0
+TCBIO.US,D,20260107,000000,20.21,20.4399,20.2,20.3,38378,0
+TCBIO.US,D,20260108,000000,20.3,20.4299,20.26,20.27,26019,0
+TCBIO.US,D,20260109,000000,20.31,20.4,20.2,20.37,19953,0
+TCBIO.US,D,20260112,000000,20.37,20.45,20.35,20.39,21429,0
+TCBIO.US,D,20260113,000000,20.52,20.55,20.3642,20.51,55371,0
+TCBIO.US,D,20260114,000000,20.52,20.68,20.36,20.64,31935,0
+TCBIO.US,D,20260115,000000,20.63,20.83,20.63,20.79,26480,0
+TCBIO.US,D,20260116,000000,20.75,20.83,20.67,20.75,8433,0
+TCBIO.US,D,20260120,000000,20.71,20.78,20.55,20.69,15800,0
+TCBIO.US,D,20260121,000000,20.61,20.95,20.61,20.93,29786,0
+TCBIO.US,D,20260122,000000,20.93,21.2327,20.93,21.1,23300,0
+TCBIO.US,D,20260123,000000,21.13,21.16,20.8,20.8,25729,0
+TCBIO.US,D,20260126,000000,20.89,21.15,20.82,20.89,14221,0
+TCBIO.US,D,20260127,000000,20.81,20.9799,20.74,20.85,16274,0
+TCBIO.US,D,20260128,000000,20.91,21.122,20.7401,20.92,11256,0
+TCBIO.US,D,20260129,000000,20.97,21.14,20.85,21.07,17288,0
+TCBIO.US,D,20260130,000000,20.93,21.12,20.855,20.86,67923,0
+TCBIO.US,D,20260202,000000,21.14,21.14,20.97,21.08,16343,0
+TCBIO.US,D,20260203,000000,21.08,21.38,21.05,21.35,34281,0
+TCBIO.US,D,20260204,000000,21.35,21.44,21.2438,21.36,30872,0
+TCBIO.US,D,20260205,000000,21.45,21.45,21.25,21.37,25915,0
+TCBIO.US,D,20260206,000000,21.45,21.47,21.39,21.47,17378,0
+TCBIO.US,D,20260209,000000,21.46,21.51,21.38,21.48,25791,0
+TCBIO.US,D,20260210,000000,21.49,21.67,21.406131,21.67,18467,0
+TCBIO.US,D,20260211,000000,21.61,21.72,21.59,21.71,11415,0
+TCBIO.US,D,20260212,000000,21.67,21.82,21.63,21.69,24155,0
+TCBIO.US,D,20260213,000000,21.71,21.98,21.6851,21.71,22811,0
+TCBIO.US,D,20260217,000000,21.82,22.34,21.775,22.17,45341,0
+TCBIO.US,D,20260218,000000,22.18,22.37,22.13,22.23,47580,0
diff --git a/daily/us/nasdaq stocks/2/tcrt.us.txt b/daily/us/nasdaq stocks/2/tcrt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2a189290a1048aa0b5daa20dbd953dd4cc1fb3b5
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tcrt.us.txt	
@@ -0,0 +1,5043 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TCRT.US,D,20050822,000000,2400,2700,2400,2700,1.333333334,0
+TCRT.US,D,20050823,000000,3300,3300,2400,2400,0.666666667,0
+TCRT.US,D,20051109,000000,900,900,600,600,36.666666685,0
+TCRT.US,D,20051116,000000,675,675,675,675,3.333333335,0
+TCRT.US,D,20051117,000000,675,675,675,675,3.333333335,0
+TCRT.US,D,20051129,000000,750,750,750,750,3.333333335,0
+TCRT.US,D,20051130,000000,690,720,600,690,11.6666666725,0
+TCRT.US,D,20051212,000000,600,615,600,615,13.33333334,0
+TCRT.US,D,20051213,000000,637.5,637.5,607.5,607.5,10.000000005,0
+TCRT.US,D,20051215,000000,600,600,600,600,3.333333335,0
+TCRT.US,D,20051216,000000,562.5,562.5,562.5,562.5,6.66666667,0
+TCRT.US,D,20051219,000000,540,540,525,525,10.000000005,0
+TCRT.US,D,20051222,000000,495,540,487.5,540,10.000000005,0
+TCRT.US,D,20051228,000000,495,495,487.5,487.5,20.00000001,0
+TCRT.US,D,20060103,000000,525,540,525,540,6.66666667,0
+TCRT.US,D,20060104,000000,555,660,555,600,68.000000034,0
+TCRT.US,D,20060105,000000,600,600,600,600,10.000000005,0
+TCRT.US,D,20060106,000000,637.5,637.5,637.5,637.5,6.66666667,0
+TCRT.US,D,20060109,000000,675,675,637.5,637.5,46.66666669,0
+TCRT.US,D,20060110,000000,637.5,637.5,600,637.5,20.00000001,0
+TCRT.US,D,20060117,000000,637.5,660,637.5,652.5,108.83333338775,0
+TCRT.US,D,20060118,000000,660,660,652.5,652.5,28.97333334782,0
+TCRT.US,D,20060119,000000,675,712.5,637.5,652.5,89.45333337806,0
+TCRT.US,D,20060120,000000,630,637.5,600,600,70.000000035,0
+TCRT.US,D,20060123,000000,600,600,600,600,21.98666667766,0
+TCRT.US,D,20060124,000000,657,657,637.5,645,20.00000001,0
+TCRT.US,D,20060125,000000,637.5,645,637.5,637.5,13.33333334,0
+TCRT.US,D,20060126,000000,630,630,630,630,36.48666668491,0
+TCRT.US,D,20060127,000000,630,630,627,627,24.65333334566,0
+TCRT.US,D,20060130,000000,630,630,627,627,21.97333334432,0
+TCRT.US,D,20060131,000000,615,622.5,615,622.5,20.00000001,0
+TCRT.US,D,20060201,000000,630,637.5,630,637.5,52.3333333595,0
+TCRT.US,D,20060202,000000,657,694.5,649.5,693,56.666666695,0
+TCRT.US,D,20060203,000000,675,675,675,675,6.66666667,0
+TCRT.US,D,20060206,000000,675,675,675,675,57.333333362,0
+TCRT.US,D,20060207,000000,675,690,675,690,43.86000002193,0
+TCRT.US,D,20060209,000000,712.5,712.5,682.5,682.5,26.66666668,0
+TCRT.US,D,20060210,000000,675,697.5,675,697.5,25.84666667959,0
+TCRT.US,D,20060213,000000,712.5,712.5,703.5,703.5,34.55333335061,0
+TCRT.US,D,20060215,000000,675,700.5,675,690,116.666666725,0
+TCRT.US,D,20060216,000000,702,702,675,690,116.666666725,0
+TCRT.US,D,20060217,000000,690,705,690,705,66.6666667,0
+TCRT.US,D,20060221,000000,697.5,705,690,705,110.000000055,0
+TCRT.US,D,20060222,000000,697.5,735,697.5,727.5,111.19333338893,0
+TCRT.US,D,20060223,000000,720,720,690,720,83.333333375,0
+TCRT.US,D,20060224,000000,720,735,712.5,727.5,150.000000075,0
+TCRT.US,D,20060227,000000,727.5,727.5,712.5,712.5,46.000000023,0
+TCRT.US,D,20060228,000000,712.5,712.5,705,705,55.12666669423,0
+TCRT.US,D,20060301,000000,705,712.5,705,712.5,20.00000001,0
+TCRT.US,D,20060302,000000,727.5,742.5,720,720,216.28000010814,0
+TCRT.US,D,20060306,000000,727.5,727.5,727.5,727.5,6.000000003,0
+TCRT.US,D,20060307,000000,727.5,735,727.5,735,85.84666670959,0
+TCRT.US,D,20060308,000000,735,765,735,765,53.18666669326,0
+TCRT.US,D,20060309,000000,735,765,735,750,54.94000002747,0
+TCRT.US,D,20060314,000000,750,750,750,750,13.33333334,0
+TCRT.US,D,20060315,000000,750,757.5,750,757.5,8.000000004,0
+TCRT.US,D,20060316,000000,750,750,735,735,34.000000017,0
+TCRT.US,D,20060317,000000,721.5,742.5,721.5,727.5,58.000000029,0
+TCRT.US,D,20060320,000000,735,735,690,712.5,26.66666668,0
+TCRT.US,D,20060321,000000,712.5,712.5,712.5,712.5,36.666666685,0
+TCRT.US,D,20060322,000000,720,721.5,712.5,712.5,70.000000035,0
+TCRT.US,D,20060323,000000,712.5,765,712.5,727.5,135.0000000675,0
+TCRT.US,D,20060324,000000,750,750,750,750,10.000000005,0
+TCRT.US,D,20060327,000000,727.5,727.5,727.5,727.5,37.30666668532,0
+TCRT.US,D,20060328,000000,735,735,735,735,21.333333344,0
+TCRT.US,D,20060329,000000,720,750,720,750,47.30666669032,0
+TCRT.US,D,20060330,000000,720,720,720,720,6.66666667,0
+TCRT.US,D,20060331,000000,720,720,720,720,11.333333339,0
+TCRT.US,D,20060403,000000,712.5,712.5,712.5,712.5,16.666666675,0
+TCRT.US,D,20060404,000000,720,720,720,720,73.33333337,0
+TCRT.US,D,20060405,000000,720,787.5,720,735,81.6666667075,0
+TCRT.US,D,20060406,000000,780,780,780,780,6.66666667,0
+TCRT.US,D,20060410,000000,765,765,765,765,1.6666666675,0
+TCRT.US,D,20060412,000000,720,720,720,720,2.000000001,0
+TCRT.US,D,20060420,000000,765,765,757.5,757.5,36.666666685,0
+TCRT.US,D,20060421,000000,840,840,742.5,765,62.666666698,0
+TCRT.US,D,20060424,000000,765,765,750,753,36.666666685,0
+TCRT.US,D,20060425,000000,751.5,751.5,750,751.5,46.67333335667,0
+TCRT.US,D,20060426,000000,735,750,720,750,103.24666671829,0
+TCRT.US,D,20060427,000000,720,720,720,720,53.33333336,0
+TCRT.US,D,20060428,000000,750,750,750,750,36.67333335167,0
+TCRT.US,D,20060501,000000,750,750,750,750,36.666666685,0
+TCRT.US,D,20060502,000000,787.5,787.5,780,780,13.33333334,0
+TCRT.US,D,20060503,000000,750,787.5,750,787.5,116.666666725,0
+TCRT.US,D,20060504,000000,825,825,765,810,804.32666706883,0
+TCRT.US,D,20060505,000000,810,892.5,810,892.5,540.00000027,0
+TCRT.US,D,20060508,000000,892.5,915,873,877.5,536.68000026834,0
+TCRT.US,D,20060509,000000,900,915,892.5,892.5,134.3333334005,0
+TCRT.US,D,20060510,000000,922.5,930,870,885,249.85333345826,0
+TCRT.US,D,20060511,000000,892.5,900,877.5,900,78.50000003925,0
+TCRT.US,D,20060512,000000,885,885,870,870,180.14666675674,0
+TCRT.US,D,20060515,000000,870,870,870,870,140.16000007008,0
+TCRT.US,D,20060516,000000,870,874.5,795,810,182.64666675799,0
+TCRT.US,D,20060517,000000,847.5,847.5,798,798,63.333333365,0
+TCRT.US,D,20060518,000000,810,825,810,810,196.83333343175,0
+TCRT.US,D,20060519,000000,810,817.5,810,810,58.666666696,0
+TCRT.US,D,20060522,000000,810,810,810,810,7.333333337,0
+TCRT.US,D,20060523,000000,817.5,832.5,810,810,80.00000004,0
+TCRT.US,D,20060524,000000,810,810,810,810,20.00000001,0
+TCRT.US,D,20060525,000000,825,832.5,796.5,810,64.54000003227,0
+TCRT.US,D,20060526,000000,825,840,825,825,100.00000005,0
+TCRT.US,D,20060530,000000,855,855,810,810,58.666666696,0
+TCRT.US,D,20060531,000000,810,832.5,802.5,802.5,146.44666673989,0
+TCRT.US,D,20060601,000000,832.5,877.5,832.5,877.5,102.666666718,0
+TCRT.US,D,20060602,000000,870,915,870,877.5,243.333333455,0
+TCRT.US,D,20060605,000000,873,873,840,840,19.333333343,0
+TCRT.US,D,20060606,000000,817.5,825,802.5,802.5,95.333333381,0
+TCRT.US,D,20060607,000000,802.5,825,802.5,825,47.02666669018,0
+TCRT.US,D,20060608,000000,802.5,802.5,765,802.5,106.000000053,0
+TCRT.US,D,20060612,000000,768,795,768,772.5,53.0000000265,0
+TCRT.US,D,20060613,000000,780,787.5,780,787.5,82.666666708,0
+TCRT.US,D,20060614,000000,825,825,772.5,795,86.66666671,0
+TCRT.US,D,20060616,000000,780,780,772.5,772.5,88.20666671077,0
+TCRT.US,D,20060619,000000,787.5,792,765,765,60.00000003,0
+TCRT.US,D,20060620,000000,780,787.5,757.5,787.5,63.333333365,0
+TCRT.US,D,20060621,000000,780,781.5,757.5,781.5,122.98000006149,0
+TCRT.US,D,20060622,000000,771,772.5,735,757.5,156.97333341182,0
+TCRT.US,D,20060623,000000,765,772.5,750,757.5,115.21333339094,0
+TCRT.US,D,20060626,000000,783,802.5,765,780,494.0666669137,0
+TCRT.US,D,20060627,000000,795,795,780,780,43.333333355,0
+TCRT.US,D,20060628,000000,780,780,772.5,780,34.000000017,0
+TCRT.US,D,20060629,000000,825,825,787.5,787.5,95.6666667145,0
+TCRT.US,D,20060630,000000,825,825,780,780,98.16666671575,0
+TCRT.US,D,20060703,000000,795,802.5,795,795,86.66666671,0
+TCRT.US,D,20060705,000000,825,825,795,799.5,158.666666746,0
+TCRT.US,D,20060706,000000,799.5,802.5,787.5,787.5,192.12666676273,0
+TCRT.US,D,20060707,000000,790.5,795,787.5,795,80.00000004,0
+TCRT.US,D,20060710,000000,787.5,802.5,787.5,802.5,112.79333338973,0
+TCRT.US,D,20060711,000000,816,816,780,795,118.666666726,0
+TCRT.US,D,20060712,000000,795,820.5,795,810,334.98000016749,0
+TCRT.US,D,20060713,000000,795,810,795,810,160.00000008,0
+TCRT.US,D,20060714,000000,802.5,802.5,787.5,787.5,213.33333344,0
+TCRT.US,D,20060717,000000,810,810,772.5,772.5,53.0000000265,0
+TCRT.US,D,20060718,000000,810,810,765,765,5.6666666695,0
+TCRT.US,D,20060719,000000,778.5,780,750,769.5,87.65333337716,0
+TCRT.US,D,20060720,000000,727.5,750,712.5,750,42.000000021,0
+TCRT.US,D,20060721,000000,712.5,732,709.5,712.5,124.62000006231,0
+TCRT.US,D,20060724,000000,705,705,697.5,705,128.000000064,0
+TCRT.US,D,20060725,000000,705,712.5,697.5,712.5,42.666666688,0
+TCRT.US,D,20060726,000000,712.5,742.5,712.5,735,298.17333348242,0
+TCRT.US,D,20060727,000000,727.5,727.5,712.5,727.5,716.666667025,0
+TCRT.US,D,20060728,000000,727.5,772.5,727.5,750,96.666666715,0
+TCRT.US,D,20060731,000000,750,780,750,780,44.666666689,0
+TCRT.US,D,20060801,000000,772.5,772.5,742.5,750,117.6666667255,0
+TCRT.US,D,20060802,000000,750,750,750,750,6.66666667,0
+TCRT.US,D,20060803,000000,750,750,709.5,735,121.333333394,0
+TCRT.US,D,20060804,000000,735,735,735,735,76.666666705,0
+TCRT.US,D,20060807,000000,735,735,730.5,735,162.66000008133,0
+TCRT.US,D,20060808,000000,750,750,733.5,735,55.0000000275,0
+TCRT.US,D,20060810,000000,727.5,735,705,735,143.333333405,0
+TCRT.US,D,20060811,000000,720,727.5,720,727.5,32.000000016,0
+TCRT.US,D,20060814,000000,727.5,735,705,720,46.66666669,0
+TCRT.US,D,20060815,000000,738,742.5,727.5,727.5,73.33333337,0
+TCRT.US,D,20060816,000000,735,735,735,735,6.66666667,0
+TCRT.US,D,20060817,000000,727.5,727.5,705,720,32.000000016,0
+TCRT.US,D,20060818,000000,720,721.5,720,720,10.666666672,0
+TCRT.US,D,20060821,000000,720,720,720,720,13.33333334,0
+TCRT.US,D,20060822,000000,720,723,705,705,21.333333344,0
+TCRT.US,D,20060824,000000,712.5,712.5,705,705,16.666666675,0
+TCRT.US,D,20060825,000000,712.5,712.5,705,712.5,14.000000007,0
+TCRT.US,D,20060828,000000,697.5,712.5,697.5,705,36.12666668473,0
+TCRT.US,D,20060830,000000,697.5,705,682.5,705,13.33333334,0
+TCRT.US,D,20060905,000000,712.5,712.5,705,705,32.7333333497,0
+TCRT.US,D,20060906,000000,705,705,705,705,20.00000001,0
+TCRT.US,D,20060907,000000,705,705,705,705,3.333333335,0
+TCRT.US,D,20060908,000000,712.5,712.5,705,705,30.666666682,0
+TCRT.US,D,20060911,000000,705,712.5,705,712.5,6.66666667,0
+TCRT.US,D,20060912,000000,705,705,682.5,682.5,26.000000013,0
+TCRT.US,D,20060913,000000,682.5,682.5,682.5,682.5,2.000000001,0
+TCRT.US,D,20060914,000000,682.5,690,682.5,690,6.30666666982,0
+TCRT.US,D,20060915,000000,705,705,705,705,6.000000003,0
+TCRT.US,D,20060918,000000,705,705,682.5,682.5,396.000000198,0
+TCRT.US,D,20060919,000000,697.5,705,690,690,342.666666838,0
+TCRT.US,D,20060920,000000,697.5,697.5,697.5,697.5,23.333333345,0
+TCRT.US,D,20060921,000000,712.5,750,712.5,742.5,252.24666679279,0
+TCRT.US,D,20060922,000000,742.5,765,735,750,167.1333334169,0
+TCRT.US,D,20060925,000000,750,750,750,750,6.000000003,0
+TCRT.US,D,20060926,000000,748.5,748.5,748.5,748.5,6.66666667,0
+TCRT.US,D,20060928,000000,678,742.5,637.5,741,50.000000025,0
+TCRT.US,D,20060929,000000,750,778.5,735,772.5,804.31333373549,0
+TCRT.US,D,20061002,000000,772.5,772.5,772.5,772.5,1.92666666763,0
+TCRT.US,D,20061003,000000,798,802.5,795,802.5,32.666666683,0
+TCRT.US,D,20061004,000000,825,825,810,825,113.8000000569,0
+TCRT.US,D,20061005,000000,810,825,750,780,297.95333348231,0
+TCRT.US,D,20061006,000000,802.5,825,775.5,825,65.44000003272,0
+TCRT.US,D,20061009,000000,825,825,772.5,810,65.333333366,0
+TCRT.US,D,20061010,000000,802.5,810,795,810,675.333333671,0
+TCRT.US,D,20061011,000000,795,801,781.5,801,96.82666671508,0
+TCRT.US,D,20061012,000000,804,832.5,804,823.5,165.56666674945,0
+TCRT.US,D,20061013,000000,823.5,900,823.5,870,89.0000000445,0
+TCRT.US,D,20061016,000000,867,867,820.5,820.5,66.86000003343,0
+TCRT.US,D,20061017,000000,820.5,862.5,781.5,789,93.44666671339,0
+TCRT.US,D,20061018,000000,847.5,862.5,780,862.5,32.96666668315,0
+TCRT.US,D,20061019,000000,862.5,862.5,843,843,8.000000004,0
+TCRT.US,D,20061020,000000,843,847.5,843,847.5,49.333333358,0
+TCRT.US,D,20061023,000000,862.5,862.5,825,825,112.52666672293,0
+TCRT.US,D,20061024,000000,828,829.5,828,829.5,4.000000002,0
+TCRT.US,D,20061025,000000,825,825,825,825,6.000000003,0
+TCRT.US,D,20061026,000000,787.5,810,787.5,810,14.000000007,0
+TCRT.US,D,20061027,000000,832.5,832.5,787.5,787.5,14.36666667385,0
+TCRT.US,D,20061031,000000,780,855,780,847.5,15.44000000772,0
+TCRT.US,D,20061101,000000,847.5,855,787.5,789,13.18000000659,0
+TCRT.US,D,20061102,000000,811.5,811.5,811.5,811.5,10.64666667199,0
+TCRT.US,D,20061103,000000,807,811.5,780,783,128.64666673099,0
+TCRT.US,D,20061106,000000,766.5,795,745.5,750,548.31333360749,0
+TCRT.US,D,20061107,000000,750,757.5,691.5,750,406.59333353663,0
+TCRT.US,D,20061108,000000,712.5,735,712.5,727.5,28.000000014,0
+TCRT.US,D,20061109,000000,765,765,727.5,727.5,78.000000039,0
+TCRT.US,D,20061110,000000,750,802.5,748.5,765,95.0666667142,0
+TCRT.US,D,20061113,000000,802.5,817.5,784.5,787.5,99.18666671626,0
+TCRT.US,D,20061114,000000,786,795,772.5,772.5,38.000000019,0
+TCRT.US,D,20061115,000000,772.5,772.5,766.5,768,33.54666668344,0
+TCRT.US,D,20061116,000000,808.5,808.5,766.5,787.5,113.30666672332,0
+TCRT.US,D,20061117,000000,787.5,795,781.5,781.5,64.70666669902,0
+TCRT.US,D,20061120,000000,795,795,772.5,772.5,112.5333333896,0
+TCRT.US,D,20061121,000000,780,780,780,780,19.333333343,0
+TCRT.US,D,20061122,000000,766.5,787.5,766.5,780,107.39333338703,0
+TCRT.US,D,20061127,000000,772.5,772.5,766.5,772.5,10.666666672,0
+TCRT.US,D,20061128,000000,750,774,750,772.5,71.0666667022,0
+TCRT.US,D,20061129,000000,768,768,768,768,5.30666666932,0
+TCRT.US,D,20061130,000000,772.5,885,768,862.5,868.41333376754,0
+TCRT.US,D,20061201,000000,888,888,870,885,406.32666686983,0
+TCRT.US,D,20061204,000000,886.5,954,886.5,954,543.90000027195,0
+TCRT.US,D,20061205,000000,937.5,966,937.5,960,660.34666699684,0
+TCRT.US,D,20061206,000000,967.5,972,954,954,176.38000008819,0
+TCRT.US,D,20061207,000000,954,982.5,954,975,451.12000022556,0
+TCRT.US,D,20061208,000000,975,981,955.5,975,276.000000138,0
+TCRT.US,D,20061211,000000,982.5,1005,948,948,125.34000006267,0
+TCRT.US,D,20061212,000000,960,973.5,939,973.5,20.666666677,0
+TCRT.US,D,20061213,000000,979.5,979.5,967.5,970.5,62.666666698,0
+TCRT.US,D,20061214,000000,975,975,936,937.5,31.85333334926,0
+TCRT.US,D,20061215,000000,966,969,957,967.5,33.33333335,0
+TCRT.US,D,20061218,000000,957,960,945,945,8.666666671,0
+TCRT.US,D,20061219,000000,925.5,934.5,885,900,49.62666669148,0
+TCRT.US,D,20061220,000000,856.5,892.5,856.5,871.5,90.55333337861,0
+TCRT.US,D,20061221,000000,870,870,829.5,870,120.02000006001,0
+TCRT.US,D,20061222,000000,877.5,877.5,870,870,7.333333337,0
+TCRT.US,D,20061226,000000,850.5,850.5,819,826.5,28.000000014,0
+TCRT.US,D,20061227,000000,808.5,847.5,808.5,847.5,59.34000002967,0
+TCRT.US,D,20061228,000000,856.5,883.5,856.5,883.5,2.28666666781,0
+TCRT.US,D,20061229,000000,850.5,895.5,840,895.5,262.45333346456,0
+TCRT.US,D,20070104,000000,895.5,895.5,864,867,7.333333337,0
+TCRT.US,D,20070105,000000,889.5,895.5,870,891,54.666666694,0
+TCRT.US,D,20070108,000000,870,880.5,870,873,3.333333335,0
+TCRT.US,D,20070109,000000,877.5,877.5,855,855,21.333333344,0
+TCRT.US,D,20070110,000000,855,855,855,855,0.666666667,0
+TCRT.US,D,20070111,000000,841.5,841.5,786,823.5,74.000000037,0
+TCRT.US,D,20070112,000000,813,813,795,810,66.6666667,0
+TCRT.US,D,20070116,000000,790.5,813,780,781.5,47.333333357,0
+TCRT.US,D,20070117,000000,808.5,810,784.5,786,41.4000000207,0
+TCRT.US,D,20070118,000000,789,807,787.5,795,12.666666673,0
+TCRT.US,D,20070119,000000,796.5,796.5,796.5,796.5,0.666666667,0
+TCRT.US,D,20070123,000000,781.5,801,780,801,30.000000015,0
+TCRT.US,D,20070124,000000,789,793.5,780,783,65.36666669935,0
+TCRT.US,D,20070126,000000,822,822,807,820.5,21.6666666775,0
+TCRT.US,D,20070129,000000,816,817.5,795,795,64.30000003215,0
+TCRT.US,D,20070130,000000,799.5,810,799.5,799.5,50.666666692,0
+TCRT.US,D,20070131,000000,802.5,802.5,799.5,799.5,39.333333353,0
+TCRT.US,D,20070201,000000,802.5,802.5,781.5,795,105.94666671964,0
+TCRT.US,D,20070202,000000,775.5,787.5,775.5,778.5,31.98666668266,0
+TCRT.US,D,20070205,000000,762,774,735,735,84.91333337579,0
+TCRT.US,D,20070206,000000,687,705,652.5,678,145.29333340598,0
+TCRT.US,D,20070207,000000,661.5,742.5,661.5,727.5,179.00666675617,0
+TCRT.US,D,20070208,000000,715.5,772.5,715.5,772.5,198.666666766,0
+TCRT.US,D,20070209,000000,772.5,772.5,762,769.5,32.666666683,0
+TCRT.US,D,20070212,000000,769.5,769.5,763.5,769.5,35.333333351,0
+TCRT.US,D,20070213,000000,750,787.5,750,780,128.68000006434,0
+TCRT.US,D,20070214,000000,784.5,787.5,772.5,777,114.666666724,0
+TCRT.US,D,20070215,000000,772.5,780,772.5,780,78.000000039,0
+TCRT.US,D,20070216,000000,808.5,832.5,802.5,817.5,199.333333433,0
+TCRT.US,D,20070220,000000,817.5,831,810,817.5,226.97333344682,0
+TCRT.US,D,20070221,000000,817.5,885,816,817.5,262.05333346436,0
+TCRT.US,D,20070222,000000,838.5,844.5,808.5,825,148.5333334076,0
+TCRT.US,D,20070223,000000,838.5,840,817.5,825,67.333333367,0
+TCRT.US,D,20070226,000000,825,825,823.5,823.5,44.000000022,0
+TCRT.US,D,20070227,000000,817.5,817.5,810,810,6.3333333365,0
+TCRT.US,D,20070228,000000,802.5,802.5,771,795,126.36666672985,0
+TCRT.US,D,20070301,000000,799.5,799.5,769.5,769.5,4.666666669,0
+TCRT.US,D,20070302,000000,775.5,775.5,766.5,766.5,10.666666672,0
+TCRT.US,D,20070305,000000,765,765,751.5,753,9.50000000475,0
+TCRT.US,D,20070306,000000,754.5,787.5,742.5,772.5,52.0666666927,0
+TCRT.US,D,20070307,000000,759,766.5,724.5,748.5,150.666666742,0
+TCRT.US,D,20070308,000000,735,750,735,735,23.94000001197,0
+TCRT.US,D,20070309,000000,735,753,735,738,13.33333334,0
+TCRT.US,D,20070312,000000,742.5,750,735,735,58.88666669611,0
+TCRT.US,D,20070313,000000,744,744,744,744,0.666666667,0
+TCRT.US,D,20070314,000000,742.5,750,727.5,735,60.60666669697,0
+TCRT.US,D,20070315,000000,742.5,778.5,742.5,777,144.58666673896,0
+TCRT.US,D,20070316,000000,777,790.5,777,790.5,29.90666668162,0
+TCRT.US,D,20070319,000000,780,799.5,778.5,780,189.60666676147,0
+TCRT.US,D,20070320,000000,777,787.5,742.5,757.5,108.25333338746,0
+TCRT.US,D,20070321,000000,760.5,832.5,760.5,825,178.97333342282,0
+TCRT.US,D,20070322,000000,837,852,825,843,157.07333341187,0
+TCRT.US,D,20070323,000000,831,867,831,847.5,82.3333333745,0
+TCRT.US,D,20070326,000000,846,846,802.5,825,49.37333335802,0
+TCRT.US,D,20070327,000000,840,840,810,810,141.34666673734,0
+TCRT.US,D,20070328,000000,789,846,775.5,775.5,124.666666729,0
+TCRT.US,D,20070329,000000,780,780,760.5,760.5,177.03333342185,0
+TCRT.US,D,20070330,000000,759,825,759,766.5,126.000000063,0
+TCRT.US,D,20070402,000000,765,810,762,771,114.0666667237,0
+TCRT.US,D,20070403,000000,762,772.5,759,772.5,71.333333369,0
+TCRT.US,D,20070404,000000,772.5,775.5,757.5,762,86.57333337662,0
+TCRT.US,D,20070405,000000,763.5,778.5,760.5,760.5,27.6666666805,0
+TCRT.US,D,20070409,000000,759,772.5,756,760.5,67.333333367,0
+TCRT.US,D,20070410,000000,759,765,742.5,757.5,79.10000003955,0
+TCRT.US,D,20070411,000000,765,765,736.5,763.5,58.000000029,0
+TCRT.US,D,20070412,000000,759,762,744,757.5,137.88666673561,0
+TCRT.US,D,20070413,000000,790.5,790.5,757.5,757.5,31.333333349,0
+TCRT.US,D,20070416,000000,757.5,772.5,750,762,128.2000000641,0
+TCRT.US,D,20070417,000000,765,784.5,760.5,768,347.49333350708,0
+TCRT.US,D,20070418,000000,754.5,760.5,748.5,750,1410.8066673721,0
+TCRT.US,D,20070419,000000,750,753,721.5,721.5,117.46000005873,0
+TCRT.US,D,20070420,000000,720,735,720,733.5,158.04000007902,0
+TCRT.US,D,20070423,000000,735,735,715.5,727.5,130.88666673211,0
+TCRT.US,D,20070424,000000,750,750,723,747,312.000000156,0
+TCRT.US,D,20070425,000000,745.5,750,723,750,96.29333338148,0
+TCRT.US,D,20070426,000000,744,825,735,795,3610.7000018053,0
+TCRT.US,D,20070427,000000,780,798,751.5,765,80.00000004,0
+TCRT.US,D,20070430,000000,765,822,765,804,2168.666667751,0
+TCRT.US,D,20070501,000000,810,811.5,777,783,44.000000022,0
+TCRT.US,D,20070502,000000,795,919.5,787.5,870,331.86000016593,0
+TCRT.US,D,20070503,000000,880.5,880.5,840,841.5,72.000000036,0
+TCRT.US,D,20070504,000000,841.5,864,841.5,864,36.666666685,0
+TCRT.US,D,20070507,000000,807,888,792,810,133.18666673326,0
+TCRT.US,D,20070508,000000,802.5,810,772.5,781.5,296.95333348181,0
+TCRT.US,D,20070509,000000,774,975,756,778.5,3112.9666682232,0
+TCRT.US,D,20070510,000000,786,787.5,750,759,197.0000000985,0
+TCRT.US,D,20070511,000000,780,781.5,753,759,31.09333334888,0
+TCRT.US,D,20070514,000000,765,765,742.5,742.5,78.05333337236,0
+TCRT.US,D,20070515,000000,732,750,721.5,726,227.333333447,0
+TCRT.US,D,20070516,000000,742.5,742.5,721.5,723,288.49333347758,0
+TCRT.US,D,20070517,000000,721.5,723,712.5,712.5,65.04000003252,0
+TCRT.US,D,20070518,000000,712.5,723,694.5,720,110.6000000553,0
+TCRT.US,D,20070521,000000,696,726,696,726,40.16666668675,0
+TCRT.US,D,20070522,000000,717,718.5,700.5,714,30.000000015,0
+TCRT.US,D,20070523,000000,715.5,720,700.5,720,82.666666708,0
+TCRT.US,D,20070524,000000,705,711,702,711,42.666666688,0
+TCRT.US,D,20070525,000000,700.5,735,690,735,165.92666674963,0
+TCRT.US,D,20070529,000000,741,765,717,750,143.6666667385,0
+TCRT.US,D,20070530,000000,705,765,688.5,750,98.34000004917,0
+TCRT.US,D,20070531,000000,762,885,715.5,795,236.39333345153,0
+TCRT.US,D,20070601,000000,798,798,765,772.5,96.3333333815,0
+TCRT.US,D,20070604,000000,772.5,780,729,780,62.9333333648,0
+TCRT.US,D,20070605,000000,757.5,757.5,726,751.5,48.66000002433,0
+TCRT.US,D,20070606,000000,754.5,754.5,715.5,733.5,49.34000002467,0
+TCRT.US,D,20070607,000000,717,763.5,715.5,763.5,115.34666672434,0
+TCRT.US,D,20070608,000000,751.5,751.5,720,736.5,50.000000025,0
+TCRT.US,D,20070611,000000,735,799.5,717,753,495.24666691429,0
+TCRT.US,D,20070612,000000,751.5,765,726,763.5,137.7333334022,0
+TCRT.US,D,20070613,000000,757.5,772.5,727.5,744,84.45333337556,0
+TCRT.US,D,20070614,000000,735,735,727.5,730.5,71.333333369,0
+TCRT.US,D,20070615,000000,727.5,765,720,727.5,102.000000051,0
+TCRT.US,D,20070618,000000,742.5,781.5,735,744,62.000000031,0
+TCRT.US,D,20070619,000000,742.5,750,717,745.5,314.47333349057,0
+TCRT.US,D,20070620,000000,747,780,720,723,44.000000022,0
+TCRT.US,D,20070621,000000,721.5,778.5,706.5,723,194.11333343039,0
+TCRT.US,D,20070622,000000,714,759,705,714,101.6666667175,0
+TCRT.US,D,20070625,000000,712.5,750,705,720,124.666666729,0
+TCRT.US,D,20070626,000000,720,735,705,720,235.35333345101,0
+TCRT.US,D,20070627,000000,705,735,705,723,67.333333367,0
+TCRT.US,D,20070628,000000,705,723,705,712.5,62.000000031,0
+TCRT.US,D,20070629,000000,706.5,780,700.5,772.5,738.80666703607,0
+TCRT.US,D,20070702,000000,751.5,751.5,712.5,712.5,172.12000008606,0
+TCRT.US,D,20070703,000000,718.5,786,700.5,786,83.46000004173,0
+TCRT.US,D,20070705,000000,787.5,787.5,714,750,197.62666676548,0
+TCRT.US,D,20070706,000000,718.5,745.5,718.5,732,32.666666683,0
+TCRT.US,D,20070709,000000,750,765,700.5,750,91.333333379,0
+TCRT.US,D,20070710,000000,748.5,760.5,705,738,110.10666672172,0
+TCRT.US,D,20070711,000000,729,742.5,700.5,735,75.333333371,0
+TCRT.US,D,20070712,000000,735,765,712.5,742.5,145.90666673962,0
+TCRT.US,D,20070713,000000,802.5,817.5,757.5,775.5,5131.0133358988,0
+TCRT.US,D,20070716,000000,772.5,787.5,742.5,754.5,1759.94000088,0
+TCRT.US,D,20070717,000000,765,772.5,742.5,756,666.03333366635,0
+TCRT.US,D,20070718,000000,750,763.5,727.5,748.5,499.4000002497,0
+TCRT.US,D,20070719,000000,775.5,775.5,742.5,750,493.78666691356,0
+TCRT.US,D,20070720,000000,750,759,729,750,457.43333356205,0
+TCRT.US,D,20070723,000000,762,771,732,757.5,1287.4600006437,0
+TCRT.US,D,20070724,000000,765,765,735,744,220.82666677708,0
+TCRT.US,D,20070725,000000,750,757.5,735,735,229.9333334483,0
+TCRT.US,D,20070726,000000,753,753,727.5,738,178.3333334225,0
+TCRT.US,D,20070727,000000,736.5,742.5,712.5,714,198.36000009918,0
+TCRT.US,D,20070730,000000,712.5,748.5,676.5,682.5,515.12000025756,0
+TCRT.US,D,20070731,000000,691.5,760.5,661.5,730.5,631.88666698261,0
+TCRT.US,D,20070801,000000,718.5,732,684,684,117.25333339196,0
+TCRT.US,D,20070802,000000,693,703.5,655.5,660,335.90666683462,0
+TCRT.US,D,20070803,000000,661.5,666,630,648,1929.1000009646,0
+TCRT.US,D,20070806,000000,645,645,582,606,419.24666687629,0
+TCRT.US,D,20070807,000000,601.5,645,598.5,645,834.92000041746,0
+TCRT.US,D,20070808,000000,634.5,645,609,609,751.81333370924,0
+TCRT.US,D,20070809,000000,615,660,585,646.5,229.45333344806,0
+TCRT.US,D,20070810,000000,610.5,631.5,600,600,96.30000004815,0
+TCRT.US,D,20070813,000000,601.5,643.5,601.5,624,96.42000004821,0
+TCRT.US,D,20070814,000000,645,660,601.5,615,254.54000012727,0
+TCRT.US,D,20070815,000000,613.5,637.5,601.5,621,184.34666675884,0
+TCRT.US,D,20070816,000000,627,627,591,615,250.98666679216,0
+TCRT.US,D,20070817,000000,630,667.5,592.5,633,125.84666672959,0
+TCRT.US,D,20070820,000000,604.5,630,598.5,630,258.666666796,0
+TCRT.US,D,20070821,000000,631.5,645,624,643.5,56.91333336179,0
+TCRT.US,D,20070822,000000,637.5,643.5,627,639,83.333333375,0
+TCRT.US,D,20070823,000000,637.5,660,625.5,645,88.000000044,0
+TCRT.US,D,20070824,000000,633,633,603,604.5,100.16666671675,0
+TCRT.US,D,20070827,000000,610.5,622.5,585,589.5,129.0000000645,0
+TCRT.US,D,20070828,000000,586.5,600,552,555,215.17333344092,0
+TCRT.US,D,20070829,000000,556.5,568.5,555,555,215.69333344118,0
+TCRT.US,D,20070830,000000,555,571.5,487.5,517.5,557.35333361201,0
+TCRT.US,D,20070831,000000,517.5,600,459,600,429.23333354795,0
+TCRT.US,D,20070904,000000,592.5,594,520.5,520.5,422.62000021131,0
+TCRT.US,D,20070905,000000,510,510,492,496.5,164.83333341575,0
+TCRT.US,D,20070906,000000,493.5,499.5,480,489,221.4666667774,0
+TCRT.US,D,20070907,000000,489,492,480,492,112.30000005615,0
+TCRT.US,D,20070910,000000,495,504,492,495,69.8666667016,0
+TCRT.US,D,20070911,000000,505.5,508.5,484.5,487.5,74.21333337044,0
+TCRT.US,D,20070912,000000,495,537,490.5,537,111.4666667224,0
+TCRT.US,D,20070913,000000,538.5,585,538.5,573,192.76000009638,0
+TCRT.US,D,20070914,000000,547.5,561,531,532.5,221.49333344408,0
+TCRT.US,D,20070917,000000,528,532.5,490.5,492,96.83333338175,0
+TCRT.US,D,20070918,000000,501,528,487.5,528,116.17333339142,0
+TCRT.US,D,20070919,000000,531,537,481.5,513,84.8666667091,0
+TCRT.US,D,20070920,000000,510,511.5,493.5,502.5,177.6666667555,0
+TCRT.US,D,20070921,000000,505.5,517.5,495,517.5,76.65333337166,0
+TCRT.US,D,20070924,000000,525,537,525,532.5,141.72000007086,0
+TCRT.US,D,20070925,000000,555,567,511.5,511.5,256.78666679506,0
+TCRT.US,D,20070926,000000,523.5,550.5,517.5,540,224.89333344578,0
+TCRT.US,D,20070927,000000,535.5,547.5,481.5,499.5,298.29333348248,0
+TCRT.US,D,20070928,000000,481.5,516,474,495,483.50666690842,0
+TCRT.US,D,20071001,000000,507,507,477,490.5,96.12000004806,0
+TCRT.US,D,20071002,000000,492,507,489,507,187.333333427,0
+TCRT.US,D,20071003,000000,507,507,478.5,502.5,131.333333399,0
+TCRT.US,D,20071004,000000,484.5,501,477,501,85.333333376,0
+TCRT.US,D,20071005,000000,507,507,495,498,82.50000004125,0
+TCRT.US,D,20071008,000000,499.5,508.5,487.5,499.5,192.99333342983,0
+TCRT.US,D,20071009,000000,507,510,489,495,164.666666749,0
+TCRT.US,D,20071010,000000,478.5,513,478.5,496.5,469.81333356824,0
+TCRT.US,D,20071011,000000,508.5,540,487.5,505.5,1653.5333341601,0
+TCRT.US,D,20071012,000000,510,517.5,493.5,507,239.76666678655,0
+TCRT.US,D,20071015,000000,511.5,538.5,477,477,333.6000001668,0
+TCRT.US,D,20071016,000000,481.5,520.5,480,507,184.43333342555,0
+TCRT.US,D,20071017,000000,522,526.5,513,514.5,129.54666673144,0
+TCRT.US,D,20071018,000000,517.5,531,517.5,523.5,152.000000076,0
+TCRT.US,D,20071019,000000,528,537,499.5,505.5,120.42666672688,0
+TCRT.US,D,20071022,000000,507,525,504,525,160.56000008028,0
+TCRT.US,D,20071023,000000,525,525,510,522,79.80666670657,0
+TCRT.US,D,20071024,000000,522,522,492,514.5,87.90000004395,0
+TCRT.US,D,20071025,000000,516,517.5,490.5,517.5,166.29333341648,0
+TCRT.US,D,20071026,000000,525,540,502.5,525,295.48000014774,0
+TCRT.US,D,20071029,000000,525,526.5,505.5,516,158.666666746,0
+TCRT.US,D,20071030,000000,517.5,523.5,511.5,511.5,313.21333348994,0
+TCRT.US,D,20071031,000000,501,511.5,498,499.5,96.02000004801,0
+TCRT.US,D,20071101,000000,517.5,523.5,487.5,513,68.666666701,0
+TCRT.US,D,20071102,000000,489,531,487.5,531,109.92666672163,0
+TCRT.US,D,20071105,000000,526.5,531,502.5,520.5,77.18666670526,0
+TCRT.US,D,20071106,000000,520.5,520.5,483,517.5,86.66000004333,0
+TCRT.US,D,20071107,000000,493.5,511.5,472.5,501,64.30666669882,0
+TCRT.US,D,20071108,000000,501,502.5,451.5,457.5,174.31333342049,0
+TCRT.US,D,20071109,000000,465,480,448.5,457.5,138.70666673602,0
+TCRT.US,D,20071112,000000,454.5,454.5,333,396,373.50000018675,0
+TCRT.US,D,20071113,000000,397.5,409.5,369,388.5,193.39333343003,0
+TCRT.US,D,20071114,000000,384,384,361.5,364.5,227.50000011375,0
+TCRT.US,D,20071115,000000,363,364.5,333,333,439.22666688628,0
+TCRT.US,D,20071116,000000,312,345,312,334.5,273.94000013697,0
+TCRT.US,D,20071119,000000,339,466.5,322.5,424.5,1232.8733339498,0
+TCRT.US,D,20071120,000000,439.5,510,439.5,469.5,742.22000037111,0
+TCRT.US,D,20071121,000000,477,492,432,492,228.82000011441,0
+TCRT.US,D,20071123,000000,507,522,493.5,502.5,143.18000007159,0
+TCRT.US,D,20071126,000000,513,522,465,466.5,74.82000003741,0
+TCRT.US,D,20071127,000000,454.5,504,450,450,116.50000005825,0
+TCRT.US,D,20071128,000000,463.5,481.5,450,465,104.3333333855,0
+TCRT.US,D,20071129,000000,481.5,481.5,481.5,481.5,6.66666667,0
+TCRT.US,D,20071130,000000,478.5,522,474,511.5,317.4000001587,0
+TCRT.US,D,20071203,000000,511.5,519,495,508.5,60.56666669695,0
+TCRT.US,D,20071204,000000,502.5,502.5,487.5,493.5,289.333333478,0
+TCRT.US,D,20071205,000000,487.5,487.5,460.5,460.5,48.000000024,0
+TCRT.US,D,20071206,000000,480,492,451.5,474,277.8666668056,0
+TCRT.US,D,20071207,000000,469.5,472.5,420,444,315.0000001575,0
+TCRT.US,D,20071210,000000,444,448.5,432,432,104.9333333858,0
+TCRT.US,D,20071211,000000,442.5,442.5,409.5,409.5,201.91333343429,0
+TCRT.US,D,20071212,000000,411,412.5,382.5,385.5,154.4000000772,0
+TCRT.US,D,20071213,000000,385.5,442.5,376.5,390,210.30000010515,0
+TCRT.US,D,20071214,000000,388.5,480,367.5,369,299.54666681644,0
+TCRT.US,D,20071217,000000,367.5,412.5,339,354,904.78666711906,0
+TCRT.US,D,20071218,000000,360,402,360,384,315.15333349091,0
+TCRT.US,D,20071219,000000,376.5,412.5,376.5,406.5,73.33333337,0
+TCRT.US,D,20071220,000000,418.5,465,414,465,257.333333462,0
+TCRT.US,D,20071221,000000,451.5,475.5,451.5,469.5,68.8000000344,0
+TCRT.US,D,20071224,000000,465,465,433.5,433.5,163.19333341493,0
+TCRT.US,D,20071226,000000,441,475.5,381,414,232.19333344943,0
+TCRT.US,D,20071227,000000,415.5,480,412.5,475.5,250.666666792,0
+TCRT.US,D,20071228,000000,474,487.5,465,487.5,142.44666673789,0
+TCRT.US,D,20071231,000000,480,532.5,460.5,531,366.000000183,0
+TCRT.US,D,20080102,000000,505.5,532.5,504,522,38.000000019,0
+TCRT.US,D,20080103,000000,520.5,544.5,505.5,531,95.70666671452,0
+TCRT.US,D,20080104,000000,510,537,507,537,30.000000015,0
+TCRT.US,D,20080107,000000,547.5,547.5,472.5,487.5,131.61333339914,0
+TCRT.US,D,20080108,000000,496.5,525,478.5,490.5,51.6666666925,0
+TCRT.US,D,20080109,000000,480,496.5,471,474,45.0000000225,0
+TCRT.US,D,20080110,000000,480,525,480,525,70.000000035,0
+TCRT.US,D,20080114,000000,489,496.5,483,483,139.5333334031,0
+TCRT.US,D,20080115,000000,484.5,496.5,474,487.5,54.000000027,0
+TCRT.US,D,20080116,000000,478.5,513,459,493.5,76.32000003816,0
+TCRT.US,D,20080117,000000,481.5,481.5,480,480,13.38000000669,0
+TCRT.US,D,20080118,000000,484.5,501,456,496.5,41.333333354,0
+TCRT.US,D,20080122,000000,457.5,487.5,417,462,119.8666667266,0
+TCRT.US,D,20080123,000000,465,505.5,450,477,104.08000005204,0
+TCRT.US,D,20080124,000000,480,495,480,495,8.000000004,0
+TCRT.US,D,20080128,000000,501,501,450,489,42.666666688,0
+TCRT.US,D,20080129,000000,480,504,471,480,18.000000009,0
+TCRT.US,D,20080130,000000,486,489,450,487.5,61.70000003085,0
+TCRT.US,D,20080131,000000,493.5,513,486,495,87.74000004387,0
+TCRT.US,D,20080201,000000,472.5,475.5,412.5,451.5,154.03333341035,0
+TCRT.US,D,20080204,000000,465,495,465,495,60.00000003,0
+TCRT.US,D,20080205,000000,480,480,459,480,44.39333335553,0
+TCRT.US,D,20080206,000000,480,499.5,480,481.5,16.666666675,0
+TCRT.US,D,20080207,000000,468,481.5,465,481.5,4.000000002,0
+TCRT.US,D,20080208,000000,480,480,445.5,445.5,49.90000002495,0
+TCRT.US,D,20080211,000000,451.5,451.5,429,429,28.83333334775,0
+TCRT.US,D,20080212,000000,453,487.5,453,469.5,17.2000000086,0
+TCRT.US,D,20080213,000000,451.5,453,432,436.5,49.333333358,0
+TCRT.US,D,20080214,000000,471,471,471,471,0.666666667,0
+TCRT.US,D,20080215,000000,447,475.5,403.5,465,23.27333334497,0
+TCRT.US,D,20080219,000000,487.5,487.5,486,487.5,10.000000005,0
+TCRT.US,D,20080220,000000,487.5,487.5,390,412.5,366.8666668501,0
+TCRT.US,D,20080221,000000,424.5,424.5,409.5,409.5,90.67333337867,0
+TCRT.US,D,20080222,000000,427.5,435,409.5,435,177.333333422,0
+TCRT.US,D,20080225,000000,435,478.5,435,478.5,18.000000009,0
+TCRT.US,D,20080226,000000,477,480,441,480,169.333333418,0
+TCRT.US,D,20080227,000000,439.5,478.5,439.5,475.5,55.16666669425,0
+TCRT.US,D,20080228,000000,475.5,475.5,427.5,448.5,50.11333335839,0
+TCRT.US,D,20080229,000000,442.5,475.5,442.5,463.5,7.333333337,0
+TCRT.US,D,20080303,000000,451.5,451.5,430.5,432,8.000000004,0
+TCRT.US,D,20080304,000000,433.5,433.5,432,432,10.000000005,0
+TCRT.US,D,20080305,000000,429,453,397.5,432,69.39333336803,0
+TCRT.US,D,20080306,000000,421.5,450,420,436.5,23.08000001154,0
+TCRT.US,D,20080307,000000,448.5,450,430.5,430.5,54.54666669394,0
+TCRT.US,D,20080310,000000,441,441,441,441,1.333333334,0
+TCRT.US,D,20080311,000000,414,454.5,379.5,421.5,137.14000006857,0
+TCRT.US,D,20080312,000000,411,414,360,378,3029.7066681815,0
+TCRT.US,D,20080313,000000,375,375,357,364.5,105.11333338589,0
+TCRT.US,D,20080314,000000,375,409.5,375,409.5,33.70666668352,0
+TCRT.US,D,20080317,000000,405,435,384,414,129.77333339822,0
+TCRT.US,D,20080318,000000,414,448.5,414,448.5,41.0000000205,0
+TCRT.US,D,20080319,000000,408,450,376.5,417,123.50666672842,0
+TCRT.US,D,20080320,000000,418.5,448.5,381,421.5,56.4666666949,0
+TCRT.US,D,20080324,000000,417,457.5,417,457.5,34.22000001711,0
+TCRT.US,D,20080325,000000,456,457.5,436.5,448.5,73.33333337,0
+TCRT.US,D,20080326,000000,441,441,397.5,397.5,90.8000000454,0
+TCRT.US,D,20080327,000000,408,411,376.5,378,99.90666671662,0
+TCRT.US,D,20080328,000000,384,414,381,414,84.31333337549,0
+TCRT.US,D,20080331,000000,414,448.5,384,441,374.21333352044,0
+TCRT.US,D,20080401,000000,433.5,448.5,409.5,427.5,56.00666669467,0
+TCRT.US,D,20080402,000000,424.5,448.5,411,442.5,131.6000000658,0
+TCRT.US,D,20080403,000000,441,441,420,420,8.000000004,0
+TCRT.US,D,20080404,000000,429,432,408,408,47.08666669021,0
+TCRT.US,D,20080407,000000,420,420,408,408,24.000000012,0
+TCRT.US,D,20080408,000000,414,420,412.5,412.5,108.12000005406,0
+TCRT.US,D,20080409,000000,415.5,415.5,406.5,412.5,98.27333338247,0
+TCRT.US,D,20080410,000000,415.5,435,415.5,421.5,51.6666666925,0
+TCRT.US,D,20080411,000000,415.5,421.5,415.5,421.5,10.000000005,0
+TCRT.US,D,20080414,000000,427.5,433.5,414,420,62.000000031,0
+TCRT.US,D,20080415,000000,393,433.5,393,418.5,47.333333357,0
+TCRT.US,D,20080416,000000,400.5,435,400.5,417,101.41333338404,0
+TCRT.US,D,20080417,000000,423,423,420,420,2.000000001,0
+TCRT.US,D,20080418,000000,420,427.5,420,421.5,21.333333344,0
+TCRT.US,D,20080421,000000,412.5,418.5,412.5,418.5,11.39333333903,0
+TCRT.US,D,20080422,000000,427.5,427.5,423,423,72.666666703,0
+TCRT.US,D,20080423,000000,432,438,432,438,12.000000006,0
+TCRT.US,D,20080424,000000,432,433.5,432,433.5,13.6666666735,0
+TCRT.US,D,20080425,000000,457.5,457.5,442.5,450,748.88000037444,0
+TCRT.US,D,20080428,000000,465,480,451.5,465,1524.1600007621,0
+TCRT.US,D,20080429,000000,465,465,450,451.5,920.25333379346,0
+TCRT.US,D,20080430,000000,465,466.5,453,459,580.2000002901,0
+TCRT.US,D,20080501,000000,457.5,508.5,442.5,442.5,751.25333370896,0
+TCRT.US,D,20080502,000000,453,454.5,445.5,450,738.09333370238,0
+TCRT.US,D,20080505,000000,457.5,465,439.5,441,448.29333355748,0
+TCRT.US,D,20080506,000000,435,480,420,435,597.78000029889,0
+TCRT.US,D,20080507,000000,435,435,429,429,226.54666677994,0
+TCRT.US,D,20080508,000000,435,447,432,435,216.8666667751,0
+TCRT.US,D,20080509,000000,460.5,480,433.5,439.5,1115.1600005576,0
+TCRT.US,D,20080512,000000,442.5,445.5,426,429,496.01333358134,0
+TCRT.US,D,20080513,000000,427.5,433.5,382.5,390,764.15333371541,0
+TCRT.US,D,20080514,000000,388.5,409.5,370.5,387,624.45333364556,0
+TCRT.US,D,20080515,000000,400.5,402,360,363,607.34666697034,0
+TCRT.US,D,20080516,000000,360,364.5,345,345,871.61333376914,0
+TCRT.US,D,20080519,000000,346.5,390,343.5,343.5,397.0666668652,0
+TCRT.US,D,20080520,000000,348,382.5,343.5,349.5,89.4000000447,0
+TCRT.US,D,20080521,000000,354,360,343.5,343.5,104.8666667191,0
+TCRT.US,D,20080522,000000,360,372,351,364.5,210.01333343834,0
+TCRT.US,D,20080523,000000,364.5,375,357,372,99.6666667165,0
+TCRT.US,D,20080527,000000,375,375,357,363,86.78666671006,0
+TCRT.US,D,20080528,000000,360,372,360,370.5,80.6000000403,0
+TCRT.US,D,20080529,000000,367.5,370.5,361.5,367.5,104.16666671875,0
+TCRT.US,D,20080530,000000,364.5,391.5,364.5,384,147.87333340727,0
+TCRT.US,D,20080602,000000,396,396,367.5,378,54.02000002701,0
+TCRT.US,D,20080603,000000,376.5,379.5,360,376.5,46.3333333565,0
+TCRT.US,D,20080604,000000,375,375,364.5,372,24.22666667878,0
+TCRT.US,D,20080605,000000,360,366,351,355.5,187.2666667603,0
+TCRT.US,D,20080606,000000,349.5,367.5,345,348,120.56666672695,0
+TCRT.US,D,20080609,000000,345,349.5,334.5,336,120.32000006016,0
+TCRT.US,D,20080610,000000,360,372,346.5,352.5,49.0000000245,0
+TCRT.US,D,20080611,000000,352.5,372,352.5,369,62.50000003125,0
+TCRT.US,D,20080612,000000,373.5,382.5,373.5,379.5,66.3333333665,0
+TCRT.US,D,20080613,000000,382.5,384,349.5,357,136.4000000682,0
+TCRT.US,D,20080616,000000,357,357,333,346.5,70.49333336858,0
+TCRT.US,D,20080617,000000,343.5,343.5,334.5,337.5,19.333333343,0
+TCRT.US,D,20080618,000000,334.5,373.5,333,339,90.82666671208,0
+TCRT.US,D,20080619,000000,331.5,346.5,331.5,331.5,95.9333333813,0
+TCRT.US,D,20080620,000000,334.5,337.5,330,331.5,74.16666670375,0
+TCRT.US,D,20080623,000000,330,330,321,328.5,86.66666671,0
+TCRT.US,D,20080624,000000,330,330,321,321,45.333333356,0
+TCRT.US,D,20080625,000000,324,324,316.5,316.5,28.666666681,0
+TCRT.US,D,20080626,000000,315,315,292.5,297,173.90000008695,0
+TCRT.US,D,20080627,000000,291,337.5,270,337.5,609.78000030489,0
+TCRT.US,D,20080630,000000,345,345,303,322.5,64.09333336538,0
+TCRT.US,D,20080701,000000,292.5,318,270,283.5,235.19333345093,0
+TCRT.US,D,20080702,000000,289.5,289.5,268.5,270,111.71333338919,0
+TCRT.US,D,20080703,000000,268.5,273,265.5,273,34.86000001743,0
+TCRT.US,D,20080707,000000,280.5,283.5,271.5,271.5,58.3333333625,0
+TCRT.US,D,20080708,000000,274.5,279,274.5,279,26.000000013,0
+TCRT.US,D,20080709,000000,289.5,289.5,267,270,25.333333346,0
+TCRT.US,D,20080710,000000,262.5,271.5,232.5,259.5,29.6666666815,0
+TCRT.US,D,20080711,000000,252,262.5,252,256.5,105.69333338618,0
+TCRT.US,D,20080714,000000,252,267,240,250.5,356.32000017816,0
+TCRT.US,D,20080715,000000,249,249,235.5,240,55.94000002797,0
+TCRT.US,D,20080716,000000,238.5,238.5,223.5,226.5,43.6666666885,0
+TCRT.US,D,20080717,000000,238.5,255,226.5,232.5,79.333333373,0
+TCRT.US,D,20080718,000000,232.5,324,232.5,286.5,273.82000013691,0
+TCRT.US,D,20080721,000000,292.5,328.5,253.5,256.5,104.666666719,0
+TCRT.US,D,20080722,000000,258,291,256.5,256.5,73.14000003657,0
+TCRT.US,D,20080723,000000,258,327,258,295.5,343.55333350511,0
+TCRT.US,D,20080724,000000,300,300,276,276,48.15333335741,0
+TCRT.US,D,20080725,000000,271.5,297,237,246,519.98666692666,0
+TCRT.US,D,20080728,000000,252,252,231,240,182.69333342468,0
+TCRT.US,D,20080729,000000,253.5,253.5,232.5,234,163.88666674861,0
+TCRT.US,D,20080730,000000,240,240,205.5,208.5,308.666666821,0
+TCRT.US,D,20080731,000000,211.5,232.5,211.5,229.5,624.000000312,0
+TCRT.US,D,20080801,000000,235.5,235.5,210,211.5,329.18666683126,0
+TCRT.US,D,20080804,000000,216,276,216,247.5,371.8666668526,0
+TCRT.US,D,20080805,000000,243,274.5,232.5,232.5,180.50000009025,0
+TCRT.US,D,20080806,000000,232.5,244.5,232.5,240,137.02666673518,0
+TCRT.US,D,20080807,000000,244.5,244.5,237,240,66.30000003315,0
+TCRT.US,D,20080808,000000,226.5,238.5,225,225,124.9333333958,0
+TCRT.US,D,20080811,000000,229.5,238.5,225,225,63.5333333651,0
+TCRT.US,D,20080812,000000,225,228,217.5,226.5,50.96000002548,0
+TCRT.US,D,20080813,000000,211.5,222,210,222,111.50666672242,0
+TCRT.US,D,20080814,000000,229.5,241.5,229.5,232.5,563.27333361497,0
+TCRT.US,D,20080815,000000,232.5,232.5,226.5,231,24.3333333455,0
+TCRT.US,D,20080818,000000,238.5,238.5,229.5,229.5,102.76666671805,0
+TCRT.US,D,20080819,000000,226.5,228,225,228,119.333333393,0
+TCRT.US,D,20080820,000000,228,231,228,231,69.10000003455,0
+TCRT.US,D,20080821,000000,228,228,204,205.5,136.56000006828,0
+TCRT.US,D,20080822,000000,214.5,214.5,187.5,211.5,156.000000078,0
+TCRT.US,D,20080825,000000,205.5,205.5,201,201,80.2666667068,0
+TCRT.US,D,20080826,000000,201,201,198,198,73.6000000368,0
+TCRT.US,D,20080827,000000,204,208.5,198,207,154.19333341043,0
+TCRT.US,D,20080828,000000,207,217.5,201,207,282.0666668077,0
+TCRT.US,D,20080829,000000,210,213,207,211.5,135.17333340092,0
+TCRT.US,D,20080902,000000,210,214.5,201,207,21.8000000109,0
+TCRT.US,D,20080903,000000,207,210,171,192,152.94000007647,0
+TCRT.US,D,20080904,000000,187.5,187.5,168,172.5,538.17333360242,0
+TCRT.US,D,20080905,000000,180,180,178.5,180,78.40666670587,0
+TCRT.US,D,20080908,000000,180,187.5,180,186,188.70000009435,0
+TCRT.US,D,20080909,000000,189,189,186,186,71.67333336917,0
+TCRT.US,D,20080910,000000,187.5,202.5,174,192,183.04666675819,0
+TCRT.US,D,20080911,000000,180,190.5,175.5,178.5,78.42000003921,0
+TCRT.US,D,20080912,000000,183,183,175.5,183,196.12000009806,0
+TCRT.US,D,20080915,000000,174,201,174,183,107.32000005366,0
+TCRT.US,D,20080916,000000,174,186,174,181.5,21.333333344,0
+TCRT.US,D,20080917,000000,181.5,195,181.5,183,60.3333333635,0
+TCRT.US,D,20080918,000000,175.5,175.5,160.5,174,443.6666668885,0
+TCRT.US,D,20080919,000000,174,178.5,162,178.5,118.05333339236,0
+TCRT.US,D,20080922,000000,178.5,181.5,175.5,181.5,17.6666666755,0
+TCRT.US,D,20080923,000000,187.5,208.5,172.5,204,456.06000022803,0
+TCRT.US,D,20080924,000000,195,217.5,189,205.5,76.23333337145,0
+TCRT.US,D,20080925,000000,207,247.5,205.5,237,422.34000021117,0
+TCRT.US,D,20080926,000000,247.5,249,220.5,244.5,295.18000014759,0
+TCRT.US,D,20080929,000000,240,271.5,225,267,192.94000009647,0
+TCRT.US,D,20080930,000000,262.5,262.5,243,253.5,61.6666666975,0
+TCRT.US,D,20081001,000000,241.5,255,241.5,255,34.666666684,0
+TCRT.US,D,20081002,000000,259.5,259.5,240,259.5,133.2000000666,0
+TCRT.US,D,20081003,000000,255,255,238.5,255,92.4666667129,0
+TCRT.US,D,20081006,000000,253.5,253.5,174,208.5,414.61333354064,0
+TCRT.US,D,20081007,000000,178.5,207,177,198,156.000000078,0
+TCRT.US,D,20081008,000000,196.5,198,177,198,126.06000006303,0
+TCRT.US,D,20081009,000000,186,186,115.5,163.5,218.666666776,0
+TCRT.US,D,20081010,000000,157.5,267,132,267,313.54000015677,0
+TCRT.US,D,20081013,000000,262.5,262.5,214.5,223.5,31.83333334925,0
+TCRT.US,D,20081014,000000,223.5,255,223.5,243,77.09333337188,0
+TCRT.US,D,20081015,000000,255,262.5,231,231,43.333333355,0
+TCRT.US,D,20081016,000000,223.5,240,202.5,232.5,15.15333334091,0
+TCRT.US,D,20081017,000000,238.5,240,193.5,196.5,77.80666670557,0
+TCRT.US,D,20081020,000000,222,262.5,222,243,165.0000000825,0
+TCRT.US,D,20081021,000000,247.5,247.5,225,225,49.28000002464,0
+TCRT.US,D,20081022,000000,217.5,217.5,217.5,217.5,55.36666669435,0
+TCRT.US,D,20081023,000000,222,222,222,222,12.666666673,0
+TCRT.US,D,20081024,000000,202.5,211.5,202.5,210,34.000000017,0
+TCRT.US,D,20081027,000000,207,207,175.5,186,126.66666673,0
+TCRT.US,D,20081028,000000,186,186,186,186,1.333333334,0
+TCRT.US,D,20081029,000000,186,189,186,189,18.3333333425,0
+TCRT.US,D,20081030,000000,217.5,217.5,195,211.5,38.27333335247,0
+TCRT.US,D,20081031,000000,201,201,192,192,35.333333351,0
+TCRT.US,D,20081103,000000,210,210,192,201,57.8666666956,0
+TCRT.US,D,20081104,000000,195,196.5,195,195,20.666666677,0
+TCRT.US,D,20081105,000000,195,205.5,195,201,23.05333334486,0
+TCRT.US,D,20081106,000000,201,201,174,174,188.8000000944,0
+TCRT.US,D,20081107,000000,177,199.5,174,192,64.42000003221,0
+TCRT.US,D,20081110,000000,205.5,205.5,193.5,201,30.000000015,0
+TCRT.US,D,20081111,000000,192,192,172.5,184.5,13.33333334,0
+TCRT.US,D,20081112,000000,178.5,183,175.5,177,54.666666694,0
+TCRT.US,D,20081113,000000,174,175.5,163.5,163.5,49.99333335833,0
+TCRT.US,D,20081114,000000,156,156,150,156,103.50000005175,0
+TCRT.US,D,20081117,000000,169.5,175.5,150,150,12.000000006,0
+TCRT.US,D,20081118,000000,162,163.5,150,156,107.41333338704,0
+TCRT.US,D,20081119,000000,162,162,150,157.5,66.12666669973,0
+TCRT.US,D,20081120,000000,151.5,160.5,148.5,151.5,59.42000002971,0
+TCRT.US,D,20081121,000000,156,172.5,150,151.5,239.72666678653,0
+TCRT.US,D,20081124,000000,150,150,142.5,142.5,86.000000043,0
+TCRT.US,D,20081125,000000,145.5,156,145.5,156,8.000000004,0
+TCRT.US,D,20081126,000000,169.5,169.5,144,144,24.12666667873,0
+TCRT.US,D,20081128,000000,145.5,157.5,145.5,145.5,118.1333333924,0
+TCRT.US,D,20081201,000000,145.5,175.5,135,138,86.000000043,0
+TCRT.US,D,20081202,000000,162,162,121.5,124.5,227.16666678025,0
+TCRT.US,D,20081203,000000,111,120,105,114,54.97333336082,0
+TCRT.US,D,20081204,000000,94.5,126,94.5,108,198.79333343273,0
+TCRT.US,D,20081205,000000,112.5,142.5,112.5,142.5,117.82666672558,0
+TCRT.US,D,20081208,000000,138,142.5,133.5,139.5,135.63333340115,0
+TCRT.US,D,20081209,000000,141,142.5,123,139.5,87.6000000438,0
+TCRT.US,D,20081210,000000,136.5,136.5,106.5,118.5,118.50000005925,0
+TCRT.US,D,20081211,000000,136.5,150,117,129,107.333333387,0
+TCRT.US,D,20081212,000000,133.5,133.5,114,123,33.33333335,0
+TCRT.US,D,20081215,000000,108,118.5,106.5,109.5,114.5333333906,0
+TCRT.US,D,20081216,000000,132,133.5,132,133.5,6.96666667015,0
+TCRT.US,D,20081217,000000,111,145.5,106.5,144,209.63333343815,0
+TCRT.US,D,20081218,000000,132,132,120,120,237.0000001185,0
+TCRT.US,D,20081219,000000,144,144,109.5,109.5,4.98000000249,0
+TCRT.US,D,20081222,000000,126,126,106.5,106.5,865.94000043297,0
+TCRT.US,D,20081223,000000,111,111,90,99,376.92000018846,0
+TCRT.US,D,20081224,000000,99,115.5,97.5,112.5,81.55333337411,0
+TCRT.US,D,20081226,000000,103.5,106.5,91.5,94.5,156.0666667447,0
+TCRT.US,D,20081229,000000,111,111,84,85.5,1262.2800006311,0
+TCRT.US,D,20081230,000000,90,90,85.5,88.5,924.39333379553,0
+TCRT.US,D,20081231,000000,87,90,84,87,587.55333362711,0
+TCRT.US,D,20090102,000000,100.5,100.5,87,90,1056.9866671952,0
+TCRT.US,D,20090105,000000,97.5,97.5,84,90,457.92666689563,0
+TCRT.US,D,20090106,000000,90,102,90,90,772.03333371935,0
+TCRT.US,D,20090107,000000,90,120,88.5,120,446.92000022346,0
+TCRT.US,D,20090108,000000,120,126,120,126,40.666666687,0
+TCRT.US,D,20090109,000000,111,127.5,111,127.5,51.333333359,0
+TCRT.US,D,20090112,000000,139.5,141,129,129,51.04000002552,0
+TCRT.US,D,20090113,000000,139.5,142.5,133.5,136.5,126.61333339664,0
+TCRT.US,D,20090114,000000,133.5,133.5,123,127.5,117.2666667253,0
+TCRT.US,D,20090115,000000,129,129,124.5,126,143.31333340499,0
+TCRT.US,D,20090116,000000,135,135,123,123,131.87333339927,0
+TCRT.US,D,20090120,000000,136.5,136.5,126,127.5,48.000000024,0
+TCRT.US,D,20090121,000000,127.5,129,123,123,95.99333338133,0
+TCRT.US,D,20090122,000000,129,129,123,127.5,48.666666691,0
+TCRT.US,D,20090123,000000,132,132,132,132,8.000000004,0
+TCRT.US,D,20090126,000000,130.5,130.5,123,123,10.000000005,0
+TCRT.US,D,20090128,000000,126,129,123,123,33.4666666834,0
+TCRT.US,D,20090129,000000,127.5,127.5,123,123,64.99333336583,0
+TCRT.US,D,20090202,000000,123,123,120,120,18.83333334275,0
+TCRT.US,D,20090203,000000,120,123,118.5,123,106.25333338646,0
+TCRT.US,D,20090205,000000,120,120,120,120,29.1333333479,0
+TCRT.US,D,20090206,000000,120,123,120,120,46.66666669,0
+TCRT.US,D,20090209,000000,121.5,123,121.5,123,22.48000001124,0
+TCRT.US,D,20090210,000000,123,123,123,123,25.00666667917,0
+TCRT.US,D,20090211,000000,121.5,121.5,121.5,121.5,6.66666667,0
+TCRT.US,D,20090212,000000,123,123,117,117,18.000000009,0
+TCRT.US,D,20090213,000000,123,138,123,123,42.666666688,0
+TCRT.US,D,20090217,000000,121.5,121.5,117,117,28.16666668075,0
+TCRT.US,D,20090218,000000,112.5,120,105,120,33.8000000169,0
+TCRT.US,D,20090219,000000,129,129,121.5,121.5,13.83333334025,0
+TCRT.US,D,20090220,000000,120,120,105,105,23.333333345,0
+TCRT.US,D,20090223,000000,103.5,103.5,103.5,103.5,10.666666672,0
+TCRT.US,D,20090224,000000,102,102,102,102,0.666666667,0
+TCRT.US,D,20090225,000000,105,130.5,103.5,130.5,59.01333336284,0
+TCRT.US,D,20090226,000000,105,106.5,102,102,21.333333344,0
+TCRT.US,D,20090302,000000,112.5,112.5,106.5,106.5,16.000000008,0
+TCRT.US,D,20090303,000000,109.5,109.5,102,102,53.42666669338,0
+TCRT.US,D,20090304,000000,136.5,136.5,105,106.5,20.00000001,0
+TCRT.US,D,20090305,000000,105,114,90,94.5,21.0000000105,0
+TCRT.US,D,20090306,000000,132,132,105,105,16.4000000082,0
+TCRT.US,D,20090309,000000,102,102,91.5,91.5,36.91333335179,0
+TCRT.US,D,20090310,000000,90,93,90,90,52.000000026,0
+TCRT.US,D,20090311,000000,90,90,76.5,87,20.58000001029,0
+TCRT.US,D,20090312,000000,88.5,88.5,82.5,82.5,100.666666717,0
+TCRT.US,D,20090313,000000,91.5,91.5,90,90,8.2000000041,0
+TCRT.US,D,20090316,000000,87,91.5,85.5,91.5,62.39333336453,0
+TCRT.US,D,20090317,000000,94.5,102,94.5,99,29.72666668153,0
+TCRT.US,D,20090318,000000,102,102,99,100.5,54.000000027,0
+TCRT.US,D,20090319,000000,103.5,117,102,102,100.666666717,0
+TCRT.US,D,20090320,000000,105,106.5,97.5,99,82.666666708,0
+TCRT.US,D,20090323,000000,105,105,97.5,97.5,37.04000001852,0
+TCRT.US,D,20090324,000000,97.5,97.5,94.5,94.5,26.000000013,0
+TCRT.US,D,20090325,000000,100.5,105,96,96,63.50000003175,0
+TCRT.US,D,20090326,000000,100.5,100.5,93,96,147.23333340695,0
+TCRT.US,D,20090327,000000,102,102,96,96,77.333333372,0
+TCRT.US,D,20090330,000000,96,96,91.5,94.5,89.83333337825,0
+TCRT.US,D,20090331,000000,97.5,97.5,94.5,94.5,54.000000027,0
+TCRT.US,D,20090401,000000,93,97.5,90,90,100.28000005014,0
+TCRT.US,D,20090402,000000,96,96,90,91.5,54.04000002702,0
+TCRT.US,D,20090403,000000,93,93,90,90,36.666666685,0
+TCRT.US,D,20090406,000000,90,90,85.5,87,69.333333368,0
+TCRT.US,D,20090407,000000,99,102,85.5,87,105.98000005299,0
+TCRT.US,D,20090408,000000,90,90,87,88.5,20.666666677,0
+TCRT.US,D,20090409,000000,88.5,90,85.5,88.5,139.8000000699,0
+TCRT.US,D,20090413,000000,90,91.5,90,90,75.31333337099,0
+TCRT.US,D,20090414,000000,90,90,88.5,88.5,15.0666666742,0
+TCRT.US,D,20090415,000000,85.5,91.5,85.5,91.5,48.666666691,0
+TCRT.US,D,20090416,000000,87,87,87,87,6.66666667,0
+TCRT.US,D,20090417,000000,88.5,88.5,87,88.5,12.03333333935,0
+TCRT.US,D,20090420,000000,90,90,79.5,82.5,187.28000009364,0
+TCRT.US,D,20090421,000000,88.5,88.5,88.5,88.5,1.27333333397,0
+TCRT.US,D,20090422,000000,82.5,87,82.5,87,23.333333345,0
+TCRT.US,D,20090423,000000,87,87,87,87,2.666666668,0
+TCRT.US,D,20090424,000000,88.5,90,88.5,90,49.97333335832,0
+TCRT.US,D,20090427,000000,88.5,90,85.5,85.5,59.36666669635,0
+TCRT.US,D,20090428,000000,87,87,81,81,148.47333340757,0
+TCRT.US,D,20090429,000000,85.5,90,82.5,90,76.40666670487,0
+TCRT.US,D,20090430,000000,87,112.5,87,99,404.60666686897,0
+TCRT.US,D,20090501,000000,103.5,105,85.5,96,137.66000006883,0
+TCRT.US,D,20090504,000000,97.5,103.5,94.5,94.5,31.333333349,0
+TCRT.US,D,20090505,000000,105,105,96,99,187.66000009383,0
+TCRT.US,D,20090506,000000,96,96,93,93,31.333333349,0
+TCRT.US,D,20090508,000000,93,93,75,76.5,1145.3066672393,0
+TCRT.US,D,20090511,000000,90,103.5,87,97.5,368.14666685074,0
+TCRT.US,D,20090512,000000,105,105,97.5,102,504.69333358568,0
+TCRT.US,D,20090513,000000,106.5,120,105,105,447.30666689032,0
+TCRT.US,D,20090514,000000,106.5,127.5,106.5,127.5,298.54666681594,0
+TCRT.US,D,20090515,000000,135,135,105,117,459.12666689623,0
+TCRT.US,D,20090518,000000,118.5,123,106.5,114,136.666666735,0
+TCRT.US,D,20090519,000000,120,147,120,135,250.92666679213,0
+TCRT.US,D,20090520,000000,148.5,148.5,132,138,628.16666698075,0
+TCRT.US,D,20090521,000000,150,189,147,172.5,1219.4733339431,0
+TCRT.US,D,20090522,000000,180,186,150,150,1099.8866672166,0
+TCRT.US,D,20090526,000000,172.5,217.5,162,202.5,1809.373334238,0
+TCRT.US,D,20090527,000000,201,210,180,180,601.01333363384,0
+TCRT.US,D,20090528,000000,195,217.5,181.5,195,910.22000045511,0
+TCRT.US,D,20090529,000000,208.5,282,208.5,243,2548.2533346075,0
+TCRT.US,D,20090601,000000,264,321,220.5,253.5,4538.5000022693,0
+TCRT.US,D,20090602,000000,271.5,273,208.5,240,805.48666706941,0
+TCRT.US,D,20090603,000000,228,228,204,225,358.35333351251,0
+TCRT.US,D,20090604,000000,274.5,285,247.5,261,1908.5600009543,0
+TCRT.US,D,20090605,000000,282,300,265.5,282,709.68666702151,0
+TCRT.US,D,20090608,000000,292.5,292.5,258,282,471.59333356913,0
+TCRT.US,D,20090609,000000,285,288,271.5,274.5,569.04000028452,0
+TCRT.US,D,20090610,000000,276,282,267,274.5,442.36666688785,0
+TCRT.US,D,20090611,000000,285,295.5,270,285,532.04666693269,0
+TCRT.US,D,20090612,000000,285,288,270,270,275.54000013777,0
+TCRT.US,D,20090615,000000,270,270,226.5,235.5,445.37333355602,0
+TCRT.US,D,20090616,000000,235.5,259.5,228,235.5,170.45333341856,0
+TCRT.US,D,20090617,000000,246,249,229.5,246,51.43333335905,0
+TCRT.US,D,20090618,000000,249,267,232.5,261,213.0666667732,0
+TCRT.US,D,20090619,000000,259.5,270,252,253.5,149.22000007461,0
+TCRT.US,D,20090622,000000,264,264,247.5,252,180.19333342343,0
+TCRT.US,D,20090623,000000,243,268.5,243,249,146.28666673981,0
+TCRT.US,D,20090624,000000,241.5,264,241.5,246,173.28000008664,0
+TCRT.US,D,20090625,000000,240,244.5,240,241.5,26.06000001303,0
+TCRT.US,D,20090626,000000,240,253.5,228,241.5,201.87333343427,0
+TCRT.US,D,20090629,000000,253.5,256.5,231,237,163.75333341521,0
+TCRT.US,D,20090630,000000,237,247.5,231,244.5,58.666666696,0
+TCRT.US,D,20090701,000000,253.5,259.5,232.5,247.5,275.78666680456,0
+TCRT.US,D,20090702,000000,255,259.5,240,244.5,169.333333418,0
+TCRT.US,D,20090706,000000,237,237,228,228,89.61333337814,0
+TCRT.US,D,20090707,000000,226.5,228,211.5,211.5,219.31333344299,0
+TCRT.US,D,20090708,000000,202.5,202.5,187.5,190.5,390.74666686204,0
+TCRT.US,D,20090709,000000,187.5,193.5,187.5,193.5,7.333333337,0
+TCRT.US,D,20090710,000000,201,204,199.5,204,67.6000000338,0
+TCRT.US,D,20090713,000000,220.5,247.5,213,238.5,80.44000004022,0
+TCRT.US,D,20090714,000000,249,249,232.5,247.5,82.17333337442,0
+TCRT.US,D,20090715,000000,259.5,259.5,232.5,232.5,148.46000007423,0
+TCRT.US,D,20090716,000000,232.5,237,223.5,229.5,45.78000002289,0
+TCRT.US,D,20090717,000000,222,241.5,210,223.5,84.23333337545,0
+TCRT.US,D,20090720,000000,234,235.5,211.5,217.5,91.78000004589,0
+TCRT.US,D,20090721,000000,220.5,225,208.5,211.5,250.98666679216,0
+TCRT.US,D,20090722,000000,207,213,202.5,208.5,105.333333386,0
+TCRT.US,D,20090723,000000,210,243,202.5,210,696.57333368162,0
+TCRT.US,D,20090724,000000,210,222,207,222,310.01333348834,0
+TCRT.US,D,20090727,000000,210,211.5,202.5,207,493.95333358031,0
+TCRT.US,D,20090728,000000,210,210,199.5,207,134.68666673401,0
+TCRT.US,D,20090729,000000,219,288,219,277.5,1397.0333340319,0
+TCRT.US,D,20090730,000000,292.5,310.5,271.5,271.5,1426.2000007131,0
+TCRT.US,D,20090731,000000,282,282,247.5,274.5,497.6666669155,0
+TCRT.US,D,20090803,000000,271.5,274.5,255,258,136.42000006821,0
+TCRT.US,D,20090804,000000,262.5,265.5,252,252,104.29333338548,0
+TCRT.US,D,20090805,000000,252,270,250.5,268.5,46.36666668985,0
+TCRT.US,D,20090806,000000,268.5,268.5,256.5,267,46.12000002306,0
+TCRT.US,D,20090807,000000,268.5,337.5,267,298.5,909.65333378816,0
+TCRT.US,D,20090810,000000,300,325.5,300,325.5,224.69333344568,0
+TCRT.US,D,20090811,000000,322.5,331.5,300,327,467.23333356695,0
+TCRT.US,D,20090812,000000,321,330,301.5,319.5,232.000000116,0
+TCRT.US,D,20090813,000000,310.5,310.5,285,285,285.333333476,0
+TCRT.US,D,20090814,000000,285,300,280.5,285,194.69333343068,0
+TCRT.US,D,20090817,000000,277.5,288,277.5,279,80.92666670713,0
+TCRT.US,D,20090818,000000,279,279,267,267,129.00666673117,0
+TCRT.US,D,20090819,000000,274.5,276,267,270,167.03333341685,0
+TCRT.US,D,20090820,000000,261,273,235.5,246,542.82666693808,0
+TCRT.US,D,20090821,000000,253.5,261,237,241.5,73.47333337007,0
+TCRT.US,D,20090824,000000,238.5,277.5,232.5,250.5,131.10000006555,0
+TCRT.US,D,20090825,000000,259.5,259.5,228,229.5,378.2000001891,0
+TCRT.US,D,20090826,000000,229.5,244.5,229.5,231,211.54666677244,0
+TCRT.US,D,20090827,000000,235.5,237,208.5,226.5,358.68000017934,0
+TCRT.US,D,20090828,000000,228,232.5,223.5,232.5,39.4666666864,0
+TCRT.US,D,20090831,000000,225,247.5,225,243,57.75333336221,0
+TCRT.US,D,20090901,000000,249,250.5,232.5,234,53.60666669347,0
+TCRT.US,D,20090902,000000,235.5,277.5,235.5,255,384.91333352579,0
+TCRT.US,D,20090903,000000,255,256.5,249,255,81.48000004074,0
+TCRT.US,D,20090904,000000,255,259.5,241.5,253.5,76.41333337154,0
+TCRT.US,D,20090908,000000,247.5,268.5,235.5,268.5,82.00666670767,0
+TCRT.US,D,20090909,000000,276,276,265.5,270,155.333333411,0
+TCRT.US,D,20090910,000000,261,271.5,247.5,256.5,427.10000021355,0
+TCRT.US,D,20090911,000000,256.5,262.5,237,250.5,323.333333495,0
+TCRT.US,D,20090914,000000,255,291,255,274.5,810.84000040542,0
+TCRT.US,D,20090915,000000,282,285,264,283.5,242.23333345445,0
+TCRT.US,D,20090916,000000,276,285,264,280.5,251.25333345896,0
+TCRT.US,D,20090917,000000,271.5,285,271.5,280.5,316.41333349154,0
+TCRT.US,D,20090918,000000,285,307.5,273,280.5,1001.8266671676,0
+TCRT.US,D,20090921,000000,276,291,276,282,482.83333357475,0
+TCRT.US,D,20090922,000000,274.5,300,274.5,282,437.96000021898,0
+TCRT.US,D,20090923,000000,292.5,322.5,292.5,309,1315.9266673246,0
+TCRT.US,D,20090924,000000,301.5,321,300,316.5,677.12666700523,0
+TCRT.US,D,20090925,000000,324,390,318,358.5,4093.5733353801,0
+TCRT.US,D,20090928,000000,369,409.5,358.5,384,2966.2866681498,0
+TCRT.US,D,20090929,000000,390,390,361.5,370.5,573.40666695337,0
+TCRT.US,D,20090930,000000,381,411,367.5,411,1532.2666674328,0
+TCRT.US,D,20091001,000000,412.5,420,375,387,1337.6866673355,0
+TCRT.US,D,20091002,000000,367.5,393,352.5,382.5,806.49333373658,0
+TCRT.US,D,20091005,000000,396,420,388.5,402,1092.5600005463,0
+TCRT.US,D,20091006,000000,415.5,450,408,450,2251.9533344593,0
+TCRT.US,D,20091007,000000,450,453,427.5,444,1510.060000755,0
+TCRT.US,D,20091008,000000,457.5,457.5,426,426,874.17333377042,0
+TCRT.US,D,20091009,000000,424.5,442.5,399,412.5,1204.9333339358,0
+TCRT.US,D,20091012,000000,427.5,442.5,417,426,1183.7400005919,0
+TCRT.US,D,20091013,000000,436.5,450,433.5,433.5,1073.2600005366,0
+TCRT.US,D,20091014,000000,597,600,502.5,540,11195.120005598,0
+TCRT.US,D,20091015,000000,550.5,553.5,516,537,1971.6666676525,0
+TCRT.US,D,20091016,000000,547.5,555,495,555,2053.6466676935,0
+TCRT.US,D,20091019,000000,558,592.5,555,589.5,2627.6600013138,0
+TCRT.US,D,20091020,000000,600,615,580.5,594,2634.1466679837,0
+TCRT.US,D,20091021,000000,606,606,550.5,565.5,1484.4666674089,0
+TCRT.US,D,20091022,000000,574.5,574.5,450,502.5,3806.3666685699,0
+TCRT.US,D,20091023,000000,520.5,520.5,459,505.5,1973.2200009866,0
+TCRT.US,D,20091026,000000,517.5,520.5,472.5,472.5,1041.8266671876,0
+TCRT.US,D,20091027,000000,472.5,487.5,412.5,432,2603.1533346349,0
+TCRT.US,D,20091028,000000,432,480,432,478.5,1120.8533338938,0
+TCRT.US,D,20091029,000000,484.5,502.5,459,496.5,755.36666704435,0
+TCRT.US,D,20091030,000000,496.5,516,480,481.5,1807.8733342373,0
+TCRT.US,D,20091102,000000,514.5,517.5,436.5,463.5,1139.6400005698,0
+TCRT.US,D,20091103,000000,457.5,478.5,448.5,472.5,610.38666697186,0
+TCRT.US,D,20091104,000000,486,486,439.5,441,1559.6266674465,0
+TCRT.US,D,20091105,000000,450,471,450,460.5,691.28666701231,0
+TCRT.US,D,20091106,000000,504,540,480,516,4549.920002275,0
+TCRT.US,D,20091109,000000,540,573,517.5,562.5,3915.7266686245,0
+TCRT.US,D,20091110,000000,570,592.5,555,568.5,2237.940001119,0
+TCRT.US,D,20091111,000000,580.5,580.5,538.5,561,906.72000045336,0
+TCRT.US,D,20091112,000000,555,561,528,540,985.82000049291,0
+TCRT.US,D,20091113,000000,532.5,547.5,492,538.5,1265.8600006329,0
+TCRT.US,D,20091116,000000,540,552,510,517.5,1207.5800006038,0
+TCRT.US,D,20091117,000000,508.5,544.5,502.5,540,607.39333363703,0
+TCRT.US,D,20091118,000000,540,555,498,520.5,1075.5133338711,0
+TCRT.US,D,20091119,000000,544.5,544.5,496.5,516,778.20666705577,0
+TCRT.US,D,20091120,000000,508.5,552,499.5,540,1851.5333342591,0
+TCRT.US,D,20091123,000000,540,562.5,504,529.5,1032.2333338494,0
+TCRT.US,D,20091124,000000,517.5,553.5,510,550.5,1080.0066672067,0
+TCRT.US,D,20091125,000000,550.5,592.5,549,592.5,1133.3333339,0
+TCRT.US,D,20091127,000000,591,600,558,582,920.8666671271,0
+TCRT.US,D,20091130,000000,588,592.5,543,586.5,875.08666710421,0
+TCRT.US,D,20091201,000000,585,591,544.5,568.5,764.61333371564,0
+TCRT.US,D,20091202,000000,570,576,528,558,577.77333362222,0
+TCRT.US,D,20091203,000000,552,556.5,538.5,549,349.70000017485,0
+TCRT.US,D,20091204,000000,487.5,487.5,435,444,17433.09334205,0
+TCRT.US,D,20091207,000000,456,486,430.5,477,3146.3733349065,0
+TCRT.US,D,20091208,000000,480,483,451.5,457.5,1752.6533342097,0
+TCRT.US,D,20091209,000000,460.5,471,459,468,729.28666703131,0
+TCRT.US,D,20091210,000000,477,477,442.5,453,1253.8466672936,0
+TCRT.US,D,20091211,000000,469.5,469.5,442.5,463.5,1232.4800006162,0
+TCRT.US,D,20091214,000000,471,471,445.5,456,1510.4800007552,0
+TCRT.US,D,20091215,000000,457.5,480,445.5,448.5,1915.4066676244,0
+TCRT.US,D,20091216,000000,456,456,438,445.5,855.7333337612,0
+TCRT.US,D,20091217,000000,445.5,445.5,418.5,423,2131.3466677323,0
+TCRT.US,D,20091218,000000,421.5,430.5,414,423,1410.0466673717,0
+TCRT.US,D,20091221,000000,426,430.5,412.5,417,1199.9000005999,0
+TCRT.US,D,20091222,000000,415.5,424.5,405,420,1520.5200007603,0
+TCRT.US,D,20091223,000000,420,424.5,408,420,425.37333354602,0
+TCRT.US,D,20091224,000000,421.5,421.5,415.5,420,172.28000008614,0
+TCRT.US,D,20091228,000000,415.5,426,400.5,423,1867.960000934,0
+TCRT.US,D,20091229,000000,420,438,412.5,424.5,1673.0933341699,0
+TCRT.US,D,20091230,000000,429,429,418.5,427.5,1030.0866671817,0
+TCRT.US,D,20091231,000000,432,450,426,444,912.89333378978,0
+TCRT.US,D,20100104,000000,450,450,420,442.5,1840.9000009205,0
+TCRT.US,D,20100105,000000,445.5,459,433.5,457.5,1967.1333343169,0
+TCRT.US,D,20100106,000000,462,471,451.5,462,1660.9800008305,0
+TCRT.US,D,20100107,000000,462,462,444,456,609.95333363831,0
+TCRT.US,D,20100108,000000,457.5,469.5,453,465,884.38666710886,0
+TCRT.US,D,20100111,000000,475.5,487.5,460.5,478.5,2104.1933343854,0
+TCRT.US,D,20100112,000000,478.5,480,462,465,958.94000047947,0
+TCRT.US,D,20100113,000000,465,472.5,460.5,465,949.54666714144,0
+TCRT.US,D,20100114,000000,468,469.5,459,466.5,691.54000034577,0
+TCRT.US,D,20100115,000000,469.5,472.5,447,462,1022.9666671782,0
+TCRT.US,D,20100119,000000,462,468,442.5,460.5,1020.3933338435,0
+TCRT.US,D,20100120,000000,457.5,465,453,459,698.30666701582,0
+TCRT.US,D,20100121,000000,465,469.5,450,457.5,1346.7200006734,0
+TCRT.US,D,20100122,000000,451.5,459,438,456,622.77333364472,0
+TCRT.US,D,20100125,000000,453,459,435,457.5,1248.6800006243,0
+TCRT.US,D,20100126,000000,465,466.5,454.5,457.5,1041.2266671873,0
+TCRT.US,D,20100127,000000,456,456,408,436.5,1698.4466675159,0
+TCRT.US,D,20100128,000000,463.5,463.5,433.5,456,1466.5866674,0
+TCRT.US,D,20100129,000000,457.5,471,450,469.5,1529.2200007646,0
+TCRT.US,D,20100201,000000,478.5,478.5,456,471,1156.6333339116,0
+TCRT.US,D,20100202,000000,465,477,456,469.5,483.67333357517,0
+TCRT.US,D,20100203,000000,468,483,466.5,472.5,1217.4533339421,0
+TCRT.US,D,20100204,000000,468,478.5,457.5,463.5,369.333333518,0
+TCRT.US,D,20100205,000000,459,468,445.5,465,409.84666687159,0
+TCRT.US,D,20100208,000000,465,472.5,450,462,350.84666684209,0
+TCRT.US,D,20100209,000000,463.5,465,450,463.5,381.94000019097,0
+TCRT.US,D,20100210,000000,463.5,465,438,460.5,376.55333352161,0
+TCRT.US,D,20100211,000000,456,465,435,463.5,320.04000016002,0
+TCRT.US,D,20100212,000000,453,465,447,465,374.58666685396,0
+TCRT.US,D,20100216,000000,465,477,463.5,477,585.5333336261,0
+TCRT.US,D,20100217,000000,471,477,462,472.5,367.1333335169,0
+TCRT.US,D,20100218,000000,475.5,510,469.5,502.5,3454.2666683938,0
+TCRT.US,D,20100219,000000,498,507,469.5,490.5,2247.9866677907,0
+TCRT.US,D,20100222,000000,486,496.5,481.5,483,594.50000029725,0
+TCRT.US,D,20100223,000000,480,487.5,474,480,565.50666694942,0
+TCRT.US,D,20100224,000000,475.5,492,474,487.5,936.24666713479,0
+TCRT.US,D,20100225,000000,489,502.5,474,502.5,1953.5466676434,0
+TCRT.US,D,20100226,000000,502.5,502.5,484.5,499.5,898.15333378241,0
+TCRT.US,D,20100301,000000,502.5,508.5,486,498,1999.5466676664,0
+TCRT.US,D,20100302,000000,499.5,522,487.5,514.5,2069.5200010348,0
+TCRT.US,D,20100303,000000,510,529.5,504,529.5,1338.0066673357,0
+TCRT.US,D,20100304,000000,534,555,531,555,1804.9000009025,0
+TCRT.US,D,20100305,000000,559.5,570,540,555,3569.6600017848,0
+TCRT.US,D,20100308,000000,580.5,580.5,552,558,1785.8066675596,0
+TCRT.US,D,20100309,000000,574.5,574.5,540,570,1561.7200007809,0
+TCRT.US,D,20100310,000000,570,577.5,531,576,1415.0200007075,0
+TCRT.US,D,20100311,000000,565.5,573,553.5,559.5,723.52000036176,0
+TCRT.US,D,20100312,000000,561,562.5,543,553.5,832.82666708308,0
+TCRT.US,D,20100315,000000,556.5,577.5,537,567,2823.6066680785,0
+TCRT.US,D,20100316,000000,564,577.5,555,564,1449.1800007246,0
+TCRT.US,D,20100317,000000,562.5,585,559.5,582,1779.5800008898,0
+TCRT.US,D,20100318,000000,582,583.5,559.5,577.5,799.98666706666,0
+TCRT.US,D,20100319,000000,577.5,610.5,568.5,610.5,6256.2333364615,0
+TCRT.US,D,20100322,000000,615,649.5,603,645,4349.8266688416,0
+TCRT.US,D,20100323,000000,655.5,670.5,622.5,670.5,4049.8200020249,0
+TCRT.US,D,20100324,000000,670.5,697.5,667.5,682.5,7349.4466703414,0
+TCRT.US,D,20100325,000000,682.5,720,675,705,7957.6200039788,0
+TCRT.US,D,20100326,000000,715.5,723,679.5,696,11022.893338845,0
+TCRT.US,D,20100329,000000,700.5,735,690,733.5,6504.5133365856,0
+TCRT.US,D,20100330,000000,735,765,726,763.5,5592.8866694631,0
+TCRT.US,D,20100331,000000,757.5,775.5,750,762,4115.7666687246,0
+TCRT.US,D,20100401,000000,777,804,750,804,4063.6733353652,0
+TCRT.US,D,20100405,000000,805.5,807,760.5,768,4234.4733354506,0
+TCRT.US,D,20100406,000000,762,810,762,808.5,2670.1066680017,0
+TCRT.US,D,20100407,000000,801,817.5,784.5,813,3665.8066684996,0
+TCRT.US,D,20100408,000000,814.5,840,772.5,825,5487.5200027438,0
+TCRT.US,D,20100409,000000,819,847.5,801,835.5,3115.6733348912,0
+TCRT.US,D,20100412,000000,837,865.5,825,853.5,2561.7066679475,0
+TCRT.US,D,20100413,000000,847.5,850.5,792,832.5,2336.2733345015,0
+TCRT.US,D,20100414,000000,828,862.5,801,855,4447.0400022235,0
+TCRT.US,D,20100415,000000,849,862.5,775.5,798,3050.0933348584,0
+TCRT.US,D,20100416,000000,790.5,817.5,739.5,793.5,3604.1200018021,0
+TCRT.US,D,20100419,000000,781.5,840,781.5,831,2989.9466681616,0
+TCRT.US,D,20100420,000000,840,852,825,852,2693.25333468,0
+TCRT.US,D,20100421,000000,858,864,844.5,859.5,3318.4000016592,0
+TCRT.US,D,20100422,000000,868.5,877.5,847.5,874.5,3566.3866684499,0
+TCRT.US,D,20100423,000000,888,895.5,870,888,1604.2133341354,0
+TCRT.US,D,20100426,000000,895.5,922.5,882,895.5,5692.0133361793,0
+TCRT.US,D,20100427,000000,906,910.5,862.5,898.5,3151.9133349093,0
+TCRT.US,D,20100428,000000,895.5,903,856.5,885,2900.7933347837,0
+TCRT.US,D,20100429,000000,882,903,870,892.5,2233.4066677834,0
+TCRT.US,D,20100430,000000,895.5,895.5,841.5,888,3326.1000016631,0
+TCRT.US,D,20100503,000000,945,945,879,906,3132.3133348995,0
+TCRT.US,D,20100504,000000,900,915,877.5,907.5,2325.1466678292,0
+TCRT.US,D,20100505,000000,909,936,882,913.5,3225.1400016126,0
+TCRT.US,D,20100506,000000,907.5,918,586.5,838.5,5064.6533358657,0
+TCRT.US,D,20100507,000000,840,883.5,787.5,843,4022.3266686778,0
+TCRT.US,D,20100510,000000,873,892.5,859.5,885,1929.8000009649,0
+TCRT.US,D,20100511,000000,877.5,945,865.5,900,2573.0933346199,0
+TCRT.US,D,20100512,000000,915,925.5,888,897,2347.9733345073,0
+TCRT.US,D,20100513,000000,915,936,900,913.5,1968.9000009845,0
+TCRT.US,D,20100514,000000,927,927,886.5,898.5,2199.7466677665,0
+TCRT.US,D,20100517,000000,904.5,904.5,837,891,1759.7600008799,0
+TCRT.US,D,20100518,000000,901.5,901.5,865.5,874.5,1830.9266675821,0
+TCRT.US,D,20100519,000000,867,876,831,852,2025.0600010125,0
+TCRT.US,D,20100520,000000,852,852,768,771,2670.4200013352,0
+TCRT.US,D,20100521,000000,783,870,757.5,846,4070.7600020354,0
+TCRT.US,D,20100524,000000,855,886.5,844.5,877.5,3297.3066683153,0
+TCRT.US,D,20100525,000000,850.5,852,808.5,837,2378.4666678559,0
+TCRT.US,D,20100526,000000,855,867,819,837,3777.1600018886,0
+TCRT.US,D,20100527,000000,750,753,732,751.5,26066.853346367,0
+TCRT.US,D,20100528,000000,766.5,769.5,747,757.5,5058.6333358626,0
+TCRT.US,D,20100601,000000,769.5,772.5,739.5,741,1903.9866676187,0
+TCRT.US,D,20100602,000000,742.5,765,735,765,2792.9533347298,0
+TCRT.US,D,20100603,000000,772.5,772.5,750,766.5,2784.5733347256,0
+TCRT.US,D,20100604,000000,771,771,739.5,753,3905.7066686195,0
+TCRT.US,D,20100607,000000,757.5,768,699,717,6386.9800031935,0
+TCRT.US,D,20100608,000000,720,726,654,667.5,3220.746668277,0
+TCRT.US,D,20100609,000000,664.5,702,631.5,637.5,2866.7933347667,0
+TCRT.US,D,20100610,000000,640.5,670.5,637.5,657,2315.3666678244,0
+TCRT.US,D,20100611,000000,666,702,652.5,699,1981.5400009908,0
+TCRT.US,D,20100614,000000,711,727.5,703.5,718.5,1743.5800008718,0
+TCRT.US,D,20100615,000000,732,739.5,720,739.5,1419.0066673762,0
+TCRT.US,D,20100616,000000,738,744,699,712.5,1968.8466676511,0
+TCRT.US,D,20100617,000000,708,721.5,676.5,721.5,1541.2800007706,0
+TCRT.US,D,20100618,000000,717,738,706.5,727.5,1367.8733340173,0
+TCRT.US,D,20100621,000000,696,696,502.5,513,19061.913342864,0
+TCRT.US,D,20100622,000000,510,538.5,472.5,517.5,6171.8866697526,0
+TCRT.US,D,20100623,000000,525,591,525,582,5472.4600027362,0
+TCRT.US,D,20100624,000000,591,591,532.5,546,4399.0533355329,0
+TCRT.US,D,20100625,000000,540,573,532.5,564,46171.440023086,0
+TCRT.US,D,20100628,000000,562.5,562.5,525,526.5,2414.020001207,0
+TCRT.US,D,20100629,000000,525,525,487.5,495,5159.0133359128,0
+TCRT.US,D,20100630,000000,496.5,514.5,468,477,2559.8800012799,0
+TCRT.US,D,20100701,000000,486,505.5,454.5,505.5,3494.0066684137,0
+TCRT.US,D,20100702,000000,507,528,477,492,1836.2800009181,0
+TCRT.US,D,20100706,000000,501,510,460.5,471,2863.4000014317,0
+TCRT.US,D,20100707,000000,474,508.5,457.5,504,2739.9066680366,0
+TCRT.US,D,20100708,000000,510,525,496.5,520.5,1689.0733341779,0
+TCRT.US,D,20100709,000000,522,531,474,528,3271.1466683022,0
+TCRT.US,D,20100712,000000,526.5,526.5,490.5,496.5,1333.5533340001,0
+TCRT.US,D,20100713,000000,501,538.5,495,523.5,2118.6133343926,0
+TCRT.US,D,20100714,000000,520.5,520.5,501,508.5,944.44666713889,0
+TCRT.US,D,20100715,000000,507,508.5,474,492,1352.9400006765,0
+TCRT.US,D,20100716,000000,489,496.5,474,487.5,2314.8066678241,0
+TCRT.US,D,20100719,000000,489,495,465,490.5,2827.5800014138,0
+TCRT.US,D,20100720,000000,486,501,474,496.5,1527.8266674306,0
+TCRT.US,D,20100721,000000,504,538.5,498,531,2965.6466681495,0
+TCRT.US,D,20100722,000000,538.5,546,505.5,532.5,3054.666668194,0
+TCRT.US,D,20100723,000000,532.5,543,496.5,526.5,2320.4800011602,0
+TCRT.US,D,20100726,000000,526.5,561,526.5,561,2476.5933345716,0
+TCRT.US,D,20100727,000000,565.5,576,556.5,570,2025.413334346,0
+TCRT.US,D,20100728,000000,571.5,574.5,544.5,553.5,2033.9666676836,0
+TCRT.US,D,20100729,000000,556.5,561,529.5,561,1585.6533341262,0
+TCRT.US,D,20100730,000000,555,579,540,561,3486.9333350768,0
+TCRT.US,D,20100802,000000,571.5,624,538.5,585,3528.9466684311,0
+TCRT.US,D,20100803,000000,585,597,565.5,567,2723.920001362,0
+TCRT.US,D,20100804,000000,570,607.5,570,598.5,3108.2933348875,0
+TCRT.US,D,20100805,000000,597,615,592.5,603,1644.060000822,0
+TCRT.US,D,20100806,000000,595.5,597,565.5,576,2261.7333344642,0
+TCRT.US,D,20100809,000000,580.5,591,561,589.5,1684.9533341758,0
+TCRT.US,D,20100810,000000,583.5,585,567,576,1217.0400006085,0
+TCRT.US,D,20100811,000000,571.5,577.5,532.5,534,2180.2666677568,0
+TCRT.US,D,20100812,000000,525,583.5,525,571.5,2062.5000010313,0
+TCRT.US,D,20100813,000000,568.5,568.5,528,528,1603.0466674682,0
+TCRT.US,D,20100816,000000,528,546,517.5,534,850.47333375857,0
+TCRT.US,D,20100817,000000,538.5,562.5,529.5,555,989.42666716138,0
+TCRT.US,D,20100818,000000,555,576,544.5,565.5,1628.9133341478,0
+TCRT.US,D,20100819,000000,565.5,573,540,541.5,1587.3666674604,0
+TCRT.US,D,20100820,000000,540,552,520.5,547.5,1533.2600007666,0
+TCRT.US,D,20100823,000000,547.5,555,528,528,681.16666700725,0
+TCRT.US,D,20100824,000000,525,540,525,526.5,1543.7133341052,0
+TCRT.US,D,20100825,000000,525,535.5,525,532.5,872.96666710315,0
+TCRT.US,D,20100826,000000,532.5,538.5,517.5,525,716.54000035827,0
+TCRT.US,D,20100827,000000,531,562.5,522,559.5,1362.3666673479,0
+TCRT.US,D,20100830,000000,556.5,561,544.5,549,1140.1200005701,0
+TCRT.US,D,20100831,000000,549,561,528,540,837.00666708517,0
+TCRT.US,D,20100901,000000,549,562.5,549,556.5,892.14666711274,0
+TCRT.US,D,20100902,000000,556.5,586.5,540,576,1511.4600007557,0
+TCRT.US,D,20100903,000000,583.5,604.5,570,588,1430.7733340487,0
+TCRT.US,D,20100907,000000,588,594,553.5,571.5,1171.4533339191,0
+TCRT.US,D,20100908,000000,574.5,585,573,582,613.00666697317,0
+TCRT.US,D,20100909,000000,591,600,556.5,573,1342.3533340045,0
+TCRT.US,D,20100910,000000,577.5,580.5,558,576,591.01333362884,0
+TCRT.US,D,20100913,000000,580.5,607.5,576,603,1809.9733342383,0
+TCRT.US,D,20100914,000000,600,604.5,594,598.5,1039.4733338531,0
+TCRT.US,D,20100915,000000,597,607.5,582,589.5,911.24666712229,0
+TCRT.US,D,20100916,000000,591,597,570,576,836.8000004184,0
+TCRT.US,D,20100917,000000,583.5,586.5,564,565.5,3609.4866684714,0
+TCRT.US,D,20100920,000000,568.5,594,567,591,1605.1200008026,0
+TCRT.US,D,20100921,000000,592.5,603,576,580.5,961.1333338139,0
+TCRT.US,D,20100922,000000,577.5,598.5,577.5,597,1306.020000653,0
+TCRT.US,D,20100923,000000,621,643.5,589.5,592.5,5883.9933362753,0
+TCRT.US,D,20100924,000000,601.5,601.5,562.5,598.5,1925.413334296,0
+TCRT.US,D,20100927,000000,606,606,567,576,1073.7266672035,0
+TCRT.US,D,20100928,000000,574.5,585,547.5,571.5,1139.7733339032,0
+TCRT.US,D,20100929,000000,571.5,571.5,550.5,562.5,847.05333375686,0
+TCRT.US,D,20100930,000000,568.5,568.5,543,562.5,1224.4066672789,0
+TCRT.US,D,20101001,000000,568.5,595.5,562.5,573,1431.3400007157,0
+TCRT.US,D,20101004,000000,570,570,552,556.5,1382.8000006914,0
+TCRT.US,D,20101005,000000,562.5,594,546,589.5,2585.293334626,0
+TCRT.US,D,20101006,000000,585,633,580.5,630,3381.6200016908,0
+TCRT.US,D,20101007,000000,628.5,630,597,619.5,1334.6000006673,0
+TCRT.US,D,20101008,000000,615,637.5,609,625.5,1199.5800005998,0
+TCRT.US,D,20101011,000000,618,636,616.5,624,980.62666715698,0
+TCRT.US,D,20101012,000000,624,645,624,637.5,1775.4933342211,0
+TCRT.US,D,20101013,000000,640.5,648,631.5,634.5,1440.2800007201,0
+TCRT.US,D,20101014,000000,636,663,622.5,633,1273.5133339701,0
+TCRT.US,D,20101015,000000,643.5,645,621,637.5,1390.566667362,0
+TCRT.US,D,20101018,000000,640.5,640.5,616.5,622.5,1364.3800006822,0
+TCRT.US,D,20101019,000000,612,621,594,598.5,1187.8800005939,0
+TCRT.US,D,20101020,000000,603,628.5,603,618,1209.4933339381,0
+TCRT.US,D,20101021,000000,622.5,624,592.5,600,1204.7733339357,0
+TCRT.US,D,20101022,000000,600,621,600,616.5,766.46000038323,0
+TCRT.US,D,20101025,000000,618,631.5,609,628.5,1186.7733339267,0
+TCRT.US,D,20101026,000000,627,664.5,604.5,642,1445.6400007228,0
+TCRT.US,D,20101027,000000,640.5,652.5,631.5,648,1118.1666672258,0
+TCRT.US,D,20101028,000000,664.5,681,654,664.5,1846.9400009235,0
+TCRT.US,D,20101029,000000,663,663,634.5,646.5,881.333333774,0
+TCRT.US,D,20101101,000000,646.5,646.5,616.5,628.5,1012.1600005061,0
+TCRT.US,D,20101102,000000,636,658.5,616.5,655.5,1400.1733340334,0
+TCRT.US,D,20101103,000000,654,658.5,634.5,643.5,592.74666696304,0
+TCRT.US,D,20101104,000000,657,694.5,651,685.5,2278.4600011392,0
+TCRT.US,D,20101105,000000,687,688.5,667.5,681,1045.1266671892,0
+TCRT.US,D,20101108,000000,676.5,708,664.5,676.5,1535.6333341012,0
+TCRT.US,D,20101109,000000,685.5,693,649.5,652.5,1752.0733342094,0
+TCRT.US,D,20101110,000000,657,657,615,628.5,2513.0200012565,0
+TCRT.US,D,20101111,000000,622.5,651,618,646.5,948.02000047401,0
+TCRT.US,D,20101112,000000,639,645,637.5,639,960.83333381375,0
+TCRT.US,D,20101115,000000,640.5,643.5,619.5,637.5,1044.4200005222,0
+TCRT.US,D,20101116,000000,630,630,603,619.5,1505.0533340859,0
+TCRT.US,D,20101117,000000,622.5,637.5,588,606,1319.7866673266,0
+TCRT.US,D,20101118,000000,607.5,636,595.5,603,1758.1400008791,0
+TCRT.US,D,20101119,000000,603,628.5,603,612,1313.7133339902,0
+TCRT.US,D,20101122,000000,607.5,616.5,594,612,1001.9733338343,0
+TCRT.US,D,20101123,000000,606,640.5,598.5,615,1406.1133340364,0
+TCRT.US,D,20101124,000000,622.5,643.5,622.5,633,1331.2133339989,0
+TCRT.US,D,20101126,000000,627,657,627,645,639.86000031993,0
+TCRT.US,D,20101129,000000,640.5,645,621,639,1708.3466675208,0
+TCRT.US,D,20101130,000000,634.5,637.5,607.5,616.5,1823.7400009119,0
+TCRT.US,D,20101201,000000,630,648,618,631.5,1758.1133342124,0
+TCRT.US,D,20101202,000000,633,645,628.5,637.5,1407.5133340371,0
+TCRT.US,D,20101203,000000,618,646.5,618,640.5,807.22000040361,0
+TCRT.US,D,20101206,000000,639,649.5,634.5,642,949.45333380806,0
+TCRT.US,D,20101207,000000,648,648,630,639,1284.8266673091,0
+TCRT.US,D,20101208,000000,639,651,639,645,540.71333360369,0
+TCRT.US,D,20101209,000000,654,675,648,664.5,1659.2866674963,0
+TCRT.US,D,20101210,000000,667.5,682.5,661.5,672,1735.8666675346,0
+TCRT.US,D,20101213,000000,675,685.5,663,678,1708.2600008541,0
+TCRT.US,D,20101214,000000,682.5,684,661.5,664.5,1664.2000008321,0
+TCRT.US,D,20101215,000000,666,687,658.5,661.5,1481.5400007408,0
+TCRT.US,D,20101216,000000,664.5,681,660,675,1043.4000005217,0
+TCRT.US,D,20101217,000000,681,718.5,681,709.5,1824.3266675788,0
+TCRT.US,D,20101220,000000,696,738,690,733.5,1677.7933341722,0
+TCRT.US,D,20101221,000000,732,771,732,757.5,2827.8866680806,0
+TCRT.US,D,20101222,000000,753,763.5,730.5,745.5,2126.8733343968,0
+TCRT.US,D,20101223,000000,748.5,748.5,714,727.5,1799.3266675663,0
+TCRT.US,D,20101227,000000,723,735,714,724.5,1082.8933338748,0
+TCRT.US,D,20101228,000000,727.5,727.5,703.5,706.5,1602.9000008015,0
+TCRT.US,D,20101229,000000,714,726,706.5,712.5,881.2000004406,0
+TCRT.US,D,20101230,000000,714,724.5,703.5,715.5,914.68666712401,0
+TCRT.US,D,20101231,000000,715.5,723,699,699,757.70666704552,0
+TCRT.US,D,20110103,000000,709.5,727.5,697.5,718.5,1350.9533340088,0
+TCRT.US,D,20110104,000000,723,723,699,709.5,1675.6600008378,0
+TCRT.US,D,20110105,000000,706.5,721.5,706.5,708,1045.1000005225,0
+TCRT.US,D,20110106,000000,711,712.5,685.5,708,1740.5733342036,0
+TCRT.US,D,20110107,000000,682.5,799.5,666,771,10923.586672128,0
+TCRT.US,D,20110110,000000,771,804,757.5,780,4217.2800021086,0
+TCRT.US,D,20110111,000000,790.5,790.5,771,781.5,1633.3400008167,0
+TCRT.US,D,20110112,000000,796.5,883.5,795,835.5,6376.5466698549,0
+TCRT.US,D,20110113,000000,832.5,855,798,855,6407.1066698702,0
+TCRT.US,D,20110114,000000,856.5,870,829.5,847.5,3906.4333352865,0
+TCRT.US,D,20110118,000000,859.5,879,843,862.5,5484.8933360758,0
+TCRT.US,D,20110119,000000,864,868.5,834,840,3018.666668176,0
+TCRT.US,D,20110120,000000,870,885,831,850.5,4796.4533357316,0
+TCRT.US,D,20110121,000000,852,859.5,846,852,2378.1666678557,0
+TCRT.US,D,20110124,000000,892.5,942,867,898.5,14680.68000734,0
+TCRT.US,D,20110125,000000,898.5,910.5,885,889.5,4557.5400022788,0
+TCRT.US,D,20110126,000000,900,916.5,889.5,907.5,3929.9533352983,0
+TCRT.US,D,20110127,000000,936,936,892.5,898.5,3259.6333349632,0
+TCRT.US,D,20110128,000000,900,937.5,856.5,862.5,4177.1866687553,0
+TCRT.US,D,20110131,000000,870,913.5,855,874.5,5405.8866693696,0
+TCRT.US,D,20110201,000000,924,924,879,894,8409.2133375379,0
+TCRT.US,D,20110202,000000,894,933,892.5,930,7952.2666706428,0
+TCRT.US,D,20110203,000000,903,943.5,892.5,918,25653.13334616,0
+TCRT.US,D,20110204,000000,913.5,921,879,883.5,7028.6133368476,0
+TCRT.US,D,20110207,000000,885,933,885,895.5,6420.9733365438,0
+TCRT.US,D,20110208,000000,903,909,877.5,880.5,4356.8466688451,0
+TCRT.US,D,20110209,000000,901.5,909,880.5,891,4581.2866689573,0
+TCRT.US,D,20110210,000000,885,898.5,877.5,888,3188.7800015944,0
+TCRT.US,D,20110211,000000,888,892.5,846,865.5,9240.8533379538,0
+TCRT.US,D,20110214,000000,868.5,880.5,856.5,862.5,4484.7400022424,0
+TCRT.US,D,20110215,000000,870,900,862.5,894,5474.0533360704,0
+TCRT.US,D,20110216,000000,900,901.5,879,885,3658.3066684958,0
+TCRT.US,D,20110218,000000,876,900,865.5,873,4862.626669098,0
+TCRT.US,D,20110222,000000,900,913.5,855,862.5,8523.353337595,0
+TCRT.US,D,20110223,000000,874.5,919.5,870,870,8947.2266711403,0
+TCRT.US,D,20110224,000000,874.5,894,870,886.5,6881.5666701075,0
+TCRT.US,D,20110225,000000,898.5,967.5,892.5,924,22803.093344735,0
+TCRT.US,D,20110228,000000,930,948,907.5,915,16281.780008141,0
+TCRT.US,D,20110301,000000,919.5,930,877.5,889.5,9683.1000048416,0
+TCRT.US,D,20110302,000000,888,909,877.5,892.5,4460.8066688971,0
+TCRT.US,D,20110303,000000,895.5,904.5,885,892.5,3589.5733351281,0
+TCRT.US,D,20110304,000000,895.5,915,892.5,909,6371.8266698526,0
+TCRT.US,D,20110307,000000,922.5,957,897,909,8739.98000437,0
+TCRT.US,D,20110308,000000,912,915,898.5,901.5,3314.4200016572,0
+TCRT.US,D,20110309,000000,906,909,889.5,900,4491.7933355792,0
+TCRT.US,D,20110310,000000,892.5,898.5,870,874.5,5750.0266695417,0
+TCRT.US,D,20110311,000000,868.5,900,862.5,876,4510.1066689217,0
+TCRT.US,D,20110314,000000,877.5,889.5,862.5,870,2731.6066680325,0
+TCRT.US,D,20110315,000000,855,862.5,843,853.5,3043.2666681883,0
+TCRT.US,D,20110316,000000,855,862.5,844.5,855,3055.5200015278,0
+TCRT.US,D,20110317,000000,867,879,847.5,847.5,1877.9000009389,0
+TCRT.US,D,20110318,000000,856.5,874.5,855,867,2858.5333347626,0
+TCRT.US,D,20110321,000000,877.5,877.5,852,861,3541.9533351043,0
+TCRT.US,D,20110322,000000,864,867,855,861,1927.6800009638,0
+TCRT.US,D,20110323,000000,862.5,879,852,876,1818.3666675759,0
+TCRT.US,D,20110324,000000,880.5,895.5,876,894,1714.0466675237,0
+TCRT.US,D,20110325,000000,895.5,913.5,885,910.5,2519.3066679263,0
+TCRT.US,D,20110328,000000,915,928.5,900,903,2784.2600013921,0
+TCRT.US,D,20110329,000000,912,928.5,904.5,922.5,3218.1400016091,0
+TCRT.US,D,20110330,000000,924,936,900,922.5,4728.040002364,0
+TCRT.US,D,20110331,000000,924,939,919.5,937.5,3059.0400015295,0
+TCRT.US,D,20110401,000000,940.5,940.5,930,937.5,2804.2733347355,0
+TCRT.US,D,20110404,000000,937.5,942,928.5,930,2423.3200012117,0
+TCRT.US,D,20110405,000000,925.5,942,924,939,4535.8666689346,0
+TCRT.US,D,20110406,000000,945,982.5,939,972,11474.100005737,0
+TCRT.US,D,20110407,000000,975,997.5,961.5,978,5648.1133361574,0
+TCRT.US,D,20110408,000000,976.5,976.5,946.5,958.5,3763.2200018816,0
+TCRT.US,D,20110411,000000,960,961.5,937.5,939,2013.3400010067,0
+TCRT.US,D,20110412,000000,934.5,942,924,924,2081.7066677075,0
+TCRT.US,D,20110413,000000,927,961.5,922.5,939,2729.313334698,0
+TCRT.US,D,20110414,000000,952.5,975,945,972,4439.0800022195,0
+TCRT.US,D,20110415,000000,975,984,960,975,4353.7466688435,0
+TCRT.US,D,20110418,000000,973.5,973.5,916.5,958.5,4905.6200024528,0
+TCRT.US,D,20110419,000000,957,958.5,943.5,949.5,2059.5466676964,0
+TCRT.US,D,20110420,000000,954,966,946.5,955.5,1922.5266676279,0
+TCRT.US,D,20110421,000000,949.5,964.5,949.5,955.5,1464.4666673989,0
+TCRT.US,D,20110425,000000,958.5,964.5,948,955.5,1900.8800009504,0
+TCRT.US,D,20110426,000000,960,1002,960,1002,7994.9266706641,0
+TCRT.US,D,20110427,000000,1014,1087.5,1008,1068,12355.880006178,0
+TCRT.US,D,20110428,000000,1071,1078.5,1056,1078.5,4608.4933356376,0
+TCRT.US,D,20110429,000000,1077,1159.5,1075.5,1134,10830.066672082,0
+TCRT.US,D,20110502,000000,1153.5,1177.5,1132.5,1155,6126.3333363965,0
+TCRT.US,D,20110503,000000,1155,1171.5,1063.5,1066.5,10539.753338603,0
+TCRT.US,D,20110504,000000,1063.5,1096.5,1000.5,1041,9143.8600045719,0
+TCRT.US,D,20110505,000000,1054.5,1075.5,1023,1033.5,4764.8533357158,0
+TCRT.US,D,20110506,000000,1041,1050,1006.5,1012.5,6066.7666697001,0
+TCRT.US,D,20110509,000000,1009.5,1017,979.5,981,7357.7133370122,0
+TCRT.US,D,20110510,000000,999,1038,982.5,1027.5,5371.7066693525,0
+TCRT.US,D,20110511,000000,1023,1024.5,979.5,990,3934.0333353004,0
+TCRT.US,D,20110512,000000,987,1012.5,963,1006.5,3642.5800018213,0
+TCRT.US,D,20110513,000000,1020,1033.5,985.5,990,3091.7666682126,0
+TCRT.US,D,20110516,000000,984,988.5,948,949.5,3058.9133348628,0
+TCRT.US,D,20110517,000000,949.5,1027.5,925.5,1014,5893.6800029468,0
+TCRT.US,D,20110518,000000,994.5,1039.5,976.5,1027.5,3874.1333352704,0
+TCRT.US,D,20110519,000000,1047,1065,1005,1014,3921.4200019607,0
+TCRT.US,D,20110520,000000,1012.5,1012.5,970.5,988.5,4437.0533355519,0
+TCRT.US,D,20110523,000000,985.5,985.5,955.5,969,3254.9000016275,0
+TCRT.US,D,20110524,000000,975,978,937.5,951,3039.1400015196,0
+TCRT.US,D,20110525,000000,946.5,996,946.5,981,2808.5800014043,0
+TCRT.US,D,20110526,000000,981,990,961.5,979.5,2644.2466679888,0
+TCRT.US,D,20110527,000000,982.5,1021.5,976.5,1014,3147.0466682402,0
+TCRT.US,D,20110531,000000,1038,1072.5,1005,1068,18354.920009177,0
+TCRT.US,D,20110601,000000,1066.5,1066.5,1008,1011,5690.8533361788,0
+TCRT.US,D,20110602,000000,1015.5,1053,996,1047,3891.7000019459,0
+TCRT.US,D,20110603,000000,1039.5,1074,1018.5,1041,6567.9000032839,0
+TCRT.US,D,20110606,000000,1047,1057.5,972,972,6347.2800031736,0
+TCRT.US,D,20110607,000000,993,1000.5,963,963,4006.8066686701,0
+TCRT.US,D,20110608,000000,960,979.5,942,954,3516.4733350916,0
+TCRT.US,D,20110609,000000,961.5,970.5,931.5,946.5,3986.3733353265,0
+TCRT.US,D,20110610,000000,942,945,895.5,907.5,5170.2733359185,0
+TCRT.US,D,20110613,000000,916.5,936,886.5,901.5,3920.9933352938,0
+TCRT.US,D,20110614,000000,916.5,937.5,897,904.5,2871.8400014359,0
+TCRT.US,D,20110615,000000,894,901.5,876,882,3205.1933349359,0
+TCRT.US,D,20110616,000000,886.5,916.5,880.5,900,3292.9333349798,0
+TCRT.US,D,20110617,000000,907.5,916.5,876,883.5,4940.8800024704,0
+TCRT.US,D,20110620,000000,880.5,909,862.5,897,2604.0733346354,0
+TCRT.US,D,20110621,000000,907.5,925.5,892.5,921,2349.1333345079,0
+TCRT.US,D,20110622,000000,901.5,933,895.5,897,1633.1866674833,0
+TCRT.US,D,20110623,000000,879,922.5,876,919.5,2144.000001072,0
+TCRT.US,D,20110624,000000,922.5,922.5,886.5,903,4933.0533357999,0
+TCRT.US,D,20110627,000000,900,909,867,900,6483.6200032418,0
+TCRT.US,D,20110628,000000,904.5,909,886.5,889.5,2812.6333347396,0
+TCRT.US,D,20110629,000000,892.5,907.5,886.5,906,5948.2800029741,0
+TCRT.US,D,20110630,000000,912,921,894,918,2728.1066680307,0
+TCRT.US,D,20110701,000000,918,931.5,907.5,910.5,1913.6066676235,0
+TCRT.US,D,20110705,000000,915,937.5,885,889.5,2460.1333345634,0
+TCRT.US,D,20110706,000000,901.5,901.5,876,879,3641.4000018207,0
+TCRT.US,D,20110707,000000,889.5,906,879,898.5,3251.6933349592,0
+TCRT.US,D,20110708,000000,888,904.5,888,892.5,2597.2466679653,0
+TCRT.US,D,20110711,000000,883.5,892.5,873,885,1516.746667425,0
+TCRT.US,D,20110712,000000,873,900,873,886.5,1347.7733340072,0
+TCRT.US,D,20110713,000000,895.5,900,886.5,894,2081.4866677074,0
+TCRT.US,D,20110714,000000,898.5,898.5,871.5,883.5,1896.6800009483,0
+TCRT.US,D,20110715,000000,885,897,879,892.5,2277.0400011385,0
+TCRT.US,D,20110718,000000,885,895.5,870,877.5,1873.9466676036,0
+TCRT.US,D,20110719,000000,883.5,892.5,876,892.5,1742.5133342046,0
+TCRT.US,D,20110720,000000,888,891,862.5,879,2611.8533346393,0
+TCRT.US,D,20110721,000000,880.5,895.5,879,886.5,1710.6333341887,0
+TCRT.US,D,20110722,000000,888,891,873,876,1421.1533340439,0
+TCRT.US,D,20110725,000000,868.5,880.5,867,868.5,1519.6933340932,0
+TCRT.US,D,20110726,000000,867,871.5,859.5,859.5,1307.5000006538,0
+TCRT.US,D,20110727,000000,855,858,832.5,834,3402.5066683679,0
+TCRT.US,D,20110728,000000,829.5,852,804,820.5,3299.4066683164,0
+TCRT.US,D,20110729,000000,807,825,801,816,3154.7533349107,0
+TCRT.US,D,20110801,000000,834,861,780,795,3981.9266686576,0
+TCRT.US,D,20110802,000000,780,807,765,789,3566.2466684498,0
+TCRT.US,D,20110803,000000,784.5,787.5,750,777,4040.9000020204,0
+TCRT.US,D,20110804,000000,762,762,705,705,5670.080002835,0
+TCRT.US,D,20110805,000000,717,781.5,675,705,6064.6800030323,0
+TCRT.US,D,20110808,000000,675,786,652.5,763.5,17526.733342097,0
+TCRT.US,D,20110809,000000,778.5,819,720,819,9372.2266713528,0
+TCRT.US,D,20110810,000000,816,847.5,748.5,750,6613.2866699733,0
+TCRT.US,D,20110811,000000,751.5,772.5,736.5,759,3953.4800019767,0
+TCRT.US,D,20110812,000000,784.5,784.5,748.5,754.5,2288.5733344776,0
+TCRT.US,D,20110815,000000,769.5,784.5,757.5,783,2331.5733344991,0
+TCRT.US,D,20110816,000000,771,789,751.5,765,2800.3266680668,0
+TCRT.US,D,20110817,000000,765,778.5,742.5,753,2893.1933347799,0
+TCRT.US,D,20110818,000000,733.5,751.5,709.5,738,5981.0000029905,0
+TCRT.US,D,20110819,000000,720,744,717,736.5,5048.0666691907,0
+TCRT.US,D,20110822,000000,735,754.5,724.5,736.5,3208.8066682711,0
+TCRT.US,D,20110823,000000,750,763.5,736.5,756,4475.8600022379,0
+TCRT.US,D,20110824,000000,750,787.5,747,784.5,3096.9866682152,0
+TCRT.US,D,20110825,000000,790.5,790.5,750,756,2141.0733344039,0
+TCRT.US,D,20110826,000000,750,787.5,741,786,2013.5666676735,0
+TCRT.US,D,20110829,000000,793.5,831,787.5,828,2017.8066676756,0
+TCRT.US,D,20110830,000000,808.5,838.5,808.5,826.5,2118.5000010592,0
+TCRT.US,D,20110831,000000,832.5,885,820.5,859.5,3979.4933353231,0
+TCRT.US,D,20110901,000000,864,865.5,808.5,810,2229.0400011145,0
+TCRT.US,D,20110902,000000,805.5,805.5,768,775.5,2166.000001083,0
+TCRT.US,D,20110906,000000,760.5,772.5,750,771,2707.5066680204,0
+TCRT.US,D,20110907,000000,787.5,826.5,766.5,823.5,2413.1000012066,0
+TCRT.US,D,20110908,000000,816,819,772.5,774,1889.5133342781,0
+TCRT.US,D,20110909,000000,763.5,766.5,732,741,3873.1666686032,0
+TCRT.US,D,20110912,000000,729,772.5,729,750,2233.3866677834,0
+TCRT.US,D,20110913,000000,769.5,769.5,738,744,1857.4533342621,0
+TCRT.US,D,20110914,000000,750,762,738,747,2374.6733345207,0
+TCRT.US,D,20110915,000000,753,759,729,750,1609.4733341381,0
+TCRT.US,D,20110916,000000,756,757.5,706.5,742.5,4738.1600023691,0
+TCRT.US,D,20110919,000000,718.5,736.5,717,724.5,2486.0533345764,0
+TCRT.US,D,20110920,000000,717,736.5,709.5,709.5,1789.5133342281,0
+TCRT.US,D,20110921,000000,711,732,684,685.5,2672.6933346697,0
+TCRT.US,D,20110922,000000,663,693,628.5,664.5,7627.4000038137,0
+TCRT.US,D,20110923,000000,663,711,658.5,703.5,2758.9466680461,0
+TCRT.US,D,20110926,000000,697.5,715.5,660,691.5,3054.2466681938,0
+TCRT.US,D,20110927,000000,711,739.5,694.5,717,4298.4866688159,0
+TCRT.US,D,20110928,000000,735,735,664.5,664.5,2587.1200012936,0
+TCRT.US,D,20110929,000000,684,696,634.5,666,7082.8600035414,0
+TCRT.US,D,20110930,000000,652.5,681,652.5,661.5,2856.3733347615,0
+TCRT.US,D,20111003,000000,652.5,658.5,577.5,577.5,9967.0600049835,0
+TCRT.US,D,20111004,000000,550.5,592.5,532.5,591,11975.380005988,0
+TCRT.US,D,20111005,000000,592.5,628.5,576,622.5,4154.8200020774,0
+TCRT.US,D,20111006,000000,624,642,604.5,636,3619.6266684765,0
+TCRT.US,D,20111007,000000,627,645,622.5,631.5,3027.6400015138,0
+TCRT.US,D,20111010,000000,645,672,625.5,666,3337.7666683355,0
+TCRT.US,D,20111011,000000,657,670.5,630,660,2213.3800011067,0
+TCRT.US,D,20111012,000000,660,669,654,663,3152.8600015764,0
+TCRT.US,D,20111013,000000,658.5,687,648,687,2530.8133345987,0
+TCRT.US,D,20111014,000000,693,708,678,697.5,2316.7200011584,0
+TCRT.US,D,20111017,000000,691.5,694.5,652.5,655.5,2278.566667806,0
+TCRT.US,D,20111018,000000,655.5,669,642,660,2398.646667866,0
+TCRT.US,D,20111019,000000,661.5,663,622.5,622.5,2124.5933343956,0
+TCRT.US,D,20111020,000000,622.5,624,601.5,613.5,2246.8066677901,0
+TCRT.US,D,20111021,000000,622.5,631.5,618,628.5,3847.5533352571,0
+TCRT.US,D,20111024,000000,631.5,661.5,630,652.5,3957.7466686455,0
+TCRT.US,D,20111025,000000,667.5,678,637.5,652.5,2939.7266681365,0
+TCRT.US,D,20111026,000000,661.5,678,643.5,667.5,2478.2666679058,0
+TCRT.US,D,20111027,000000,690,721.5,687,720,4678.1466690057,0
+TCRT.US,D,20111028,000000,703.5,784.5,691.5,772.5,6673.1200033366,0
+TCRT.US,D,20111031,000000,751.5,760.5,735,736.5,2672.9000013365,0
+TCRT.US,D,20111101,000000,709.5,733.5,696,700.5,3198.726668266,0
+TCRT.US,D,20111102,000000,712.5,735,706.5,733.5,2199.9333344333,0
+TCRT.US,D,20111103,000000,742.5,745.5,711,729,1907.5600009538,0
+TCRT.US,D,20111104,000000,723,733.5,699,702,3524.1133350954,0
+TCRT.US,D,20111107,000000,697.5,718.5,655.5,678,4877.960002439,0
+TCRT.US,D,20111108,000000,667.5,684,664.5,676.5,3392.3266683628,0
+TCRT.US,D,20111109,000000,666,678,645,645,3072.3800015362,0
+TCRT.US,D,20111110,000000,655.5,666,645,657,1744.9666675392,0
+TCRT.US,D,20111111,000000,661.5,733.5,661.5,733.5,3435.9133350513,0
+TCRT.US,D,20111114,000000,730.5,742.5,705,717,3662.746668498,0
+TCRT.US,D,20111115,000000,714,736.5,705,729,2130.4666677319,0
+TCRT.US,D,20111116,000000,720,733.5,712.5,714,2228.3933344475,0
+TCRT.US,D,20111117,000000,711,712.5,673.5,685.5,2710.5266680219,0
+TCRT.US,D,20111118,000000,702,709.5,664.5,673.5,2088.4666677109,0
+TCRT.US,D,20111121,000000,658.5,670.5,643.5,646.5,1336.9533340018,0
+TCRT.US,D,20111122,000000,655.5,723,654,720,3678.2066685058,0
+TCRT.US,D,20111123,000000,708,718.5,684,697.5,3244.4466682889,0
+TCRT.US,D,20111125,000000,696,724.5,685.5,687,1244.4933339556,0
+TCRT.US,D,20111128,000000,708,738,702,720,3598.3600017992,0
+TCRT.US,D,20111129,000000,720,720,705,712.5,1291.9133339793,0
+TCRT.US,D,20111130,000000,735,781.5,721.5,780,4307.9333354873,0
+TCRT.US,D,20111201,000000,762,775.5,742.5,754.5,2295.0333344808,0
+TCRT.US,D,20111202,000000,769.5,769.5,727.5,733.5,1944.3733343055,0
+TCRT.US,D,20111205,000000,741,748.5,727.5,741,2179.4533344231,0
+TCRT.US,D,20111206,000000,724.5,741,724.5,733.5,2020.8733343438,0
+TCRT.US,D,20111207,000000,730.5,741,721.5,727.5,1945.313334306,0
+TCRT.US,D,20111208,000000,721.5,727.5,699,699,1460.1200007301,0
+TCRT.US,D,20111209,000000,699,712.5,691.5,705,2389.9133345283,0
+TCRT.US,D,20111212,000000,699,706.5,672,675,1570.2733341185,0
+TCRT.US,D,20111213,000000,675,684,643.5,648,2239.7600011199,0
+TCRT.US,D,20111214,000000,631.5,655.5,627,634.5,4199.393335433,0
+TCRT.US,D,20111215,000000,652.5,664.5,639,652.5,2836.1733347514,0
+TCRT.US,D,20111216,000000,658.5,679.5,649.5,676.5,2947.8533348073,0
+TCRT.US,D,20111219,000000,682.5,688.5,655.5,660,2057.1066676952,0
+TCRT.US,D,20111220,000000,681,681,643.5,673.5,3106.4466682199,0
+TCRT.US,D,20111221,000000,675,682.5,634.5,661.5,1987.2400009936,0
+TCRT.US,D,20111222,000000,663,667.5,639,651,2157.1333344119,0
+TCRT.US,D,20111223,000000,631.5,640.5,622.5,622.5,3854.6133352606,0
+TCRT.US,D,20111227,000000,615,660,615,646.5,2222.7333344447,0
+TCRT.US,D,20111228,000000,648,657,628.5,631.5,2291.6600011458,0
+TCRT.US,D,20111229,000000,634.5,655.5,622.5,652.5,2138.9466677361,0
+TCRT.US,D,20111230,000000,639,670.5,630,661.5,2642.686667988,0
+TCRT.US,D,20120103,000000,667.5,682.5,633,645,3034.3333348505,0
+TCRT.US,D,20120104,000000,648,648,630,631.5,1349.0066673412,0
+TCRT.US,D,20120105,000000,627,648,625.5,645,1353.8933340103,0
+TCRT.US,D,20120106,000000,640.5,646.5,622.5,622.5,2588.566667961,0
+TCRT.US,D,20120109,000000,627,654,622.5,652.5,3095.1666682143,0
+TCRT.US,D,20120110,000000,661.5,685.5,655.5,682.5,2796.5333347316,0
+TCRT.US,D,20120111,000000,681,777,670.5,772.5,7031.4600035157,0
+TCRT.US,D,20120112,000000,768,774,723,753,4468.1933355674,0
+TCRT.US,D,20120113,000000,741,768,712.5,765,5347.6133360071,0
+TCRT.US,D,20120117,000000,771,790.5,756,774,3942.2066686378,0
+TCRT.US,D,20120118,000000,768,787.5,765,775.5,2986.7600014934,0
+TCRT.US,D,20120119,000000,775.5,798,775.5,798,3654.0333351603,0
+TCRT.US,D,20120120,000000,772.5,778.5,750,766.5,26065.593346366,0
+TCRT.US,D,20120123,000000,765,772.5,750,757.5,3960.2133353134,0
+TCRT.US,D,20120124,000000,756,775.5,756,766.5,5517.8333360923,0
+TCRT.US,D,20120125,000000,769.5,772.5,753,765,4364.2466688488,0
+TCRT.US,D,20120126,000000,765,798,762,783,8035.4000040177,0
+TCRT.US,D,20120127,000000,790.5,856.5,783,840,11255.586672294,0
+TCRT.US,D,20120130,000000,855,862.5,813,814.5,6327.7333364972,0
+TCRT.US,D,20120131,000000,825,840,792,796.5,8822.2133377444,0
+TCRT.US,D,20120201,000000,804,843,802.5,837,5357.2400026786,0
+TCRT.US,D,20120202,000000,840,856.5,831,838.5,4453.4600022267,0
+TCRT.US,D,20120203,000000,858,859.5,831,853.5,5568.746669451,0
+TCRT.US,D,20120206,000000,853.5,865.5,832.5,853.5,4473.8733355703,0
+TCRT.US,D,20120207,000000,855,862.5,831,847.5,4697.0533356819,0
+TCRT.US,D,20120208,000000,847.5,855,811.5,817.5,4605.6066689695,0
+TCRT.US,D,20120209,000000,819,831,795,798,3019.5333348431,0
+TCRT.US,D,20120210,000000,790.5,816,787.5,792,4273.4933354701,0
+TCRT.US,D,20120213,000000,823.5,834,768,802.5,6805.1400034026,0
+TCRT.US,D,20120214,000000,796.5,805.5,759,775.5,5620.8733361438,0
+TCRT.US,D,20120215,000000,780,781.5,750,759,4597.7200022989,0
+TCRT.US,D,20120216,000000,760.5,780,759,778.5,3096.4000015482,0
+TCRT.US,D,20120217,000000,781.5,783,754.5,768,2596.7200012984,0
+TCRT.US,D,20120221,000000,772.5,778.5,741,751.5,3214.606668274,0
+TCRT.US,D,20120222,000000,747,754.5,727.5,735,1934.1333343004,0
+TCRT.US,D,20120223,000000,735,754.5,730.5,753,1964.9133343158,0
+TCRT.US,D,20120224,000000,751.5,760.5,744,744,1503.5933340851,0
+TCRT.US,D,20120227,000000,739.5,754.5,735,750,1681.4533341741,0
+TCRT.US,D,20120228,000000,753,759,735,738,1389.5933340281,0
+TCRT.US,D,20120229,000000,741,747,729,736.5,2182.000001091,0
+TCRT.US,D,20120301,000000,736.5,747,688.5,691.5,6084.1466697087,0
+TCRT.US,D,20120302,000000,699,706.5,693,697.5,4272.9466688031,0
+TCRT.US,D,20120305,000000,697.5,705,697.5,699,1772.2933342195,0
+TCRT.US,D,20120306,000000,702,714,697.5,702,3568.3800017842,0
+TCRT.US,D,20120307,000000,702,726,697.5,715.5,2728.0466680307,0
+TCRT.US,D,20120308,000000,723,733.5,715.5,733.5,1559.4600007797,0
+TCRT.US,D,20120309,000000,732,748.5,723,738,5070.4866692019,0
+TCRT.US,D,20120312,000000,738,762,727.5,754.5,2780.2666680568,0
+TCRT.US,D,20120313,000000,762,772.5,744,772.5,3380.8133350237,0
+TCRT.US,D,20120314,000000,769.5,775.5,750,759,2632.7200013164,0
+TCRT.US,D,20120315,000000,751.5,762,747,756,2294.3400011472,0
+TCRT.US,D,20120316,000000,759,778.5,750,771,3327.5066683304,0
+TCRT.US,D,20120319,000000,769.5,787.5,763.5,786,2848.3866680909,0
+TCRT.US,D,20120320,000000,781.5,783,757.5,763.5,2370.5333345186,0
+TCRT.US,D,20120321,000000,769.5,787.5,760.5,784.5,2664.1866679988,0
+TCRT.US,D,20120322,000000,781.5,787.5,759,768,1756.2933342115,0
+TCRT.US,D,20120323,000000,774,783,745.5,766.5,1587.9333341273,0
+TCRT.US,D,20120326,000000,780,816,777,805.5,4934.566669134,0
+TCRT.US,D,20120327,000000,816,834,811.5,825,4927.7066691305,0
+TCRT.US,D,20120328,000000,825,831,787.5,795,2284.8066678091,0
+TCRT.US,D,20120329,000000,793.5,810,787.5,808.5,1853.0600009265,0
+TCRT.US,D,20120330,000000,816,829.5,796.5,810,2446.8200012234,0
+TCRT.US,D,20120402,000000,837,846,816,831,5501.9066694176,0
+TCRT.US,D,20120403,000000,832.5,843,808.5,817.5,2969.9066681516,0
+TCRT.US,D,20120404,000000,807,814.5,787.5,792,2278.3000011392,0
+TCRT.US,D,20120405,000000,792,816,790.5,796.5,1100.6400005503,0
+TCRT.US,D,20120409,000000,787.5,793.5,766.5,766.5,3392.1666683628,0
+TCRT.US,D,20120410,000000,759,771,727.5,735,4378.7000021894,0
+TCRT.US,D,20120411,000000,745.5,762,745.5,751.5,2849.8200014249,0
+TCRT.US,D,20120412,000000,751.5,765,751.5,756,1260.2333339635,0
+TCRT.US,D,20120413,000000,750,753,735,738,1513.7600007569,0
+TCRT.US,D,20120416,000000,745.5,753,729,745.5,2105.4666677194,0
+TCRT.US,D,20120417,000000,751.5,778.5,747,766.5,1592.7866674631,0
+TCRT.US,D,20120418,000000,765,765,735,739.5,1341.940000671,0
+TCRT.US,D,20120419,000000,741,757.5,735,742.5,3184.0666682587,0
+TCRT.US,D,20120420,000000,753,753,736.5,741,2676.3933346715,0
+TCRT.US,D,20120423,000000,732,739.5,712.5,723,2961.2000014806,0
+TCRT.US,D,20120424,000000,721.5,738,717,738,2021.4600010107,0
+TCRT.US,D,20120425,000000,748.5,757.5,742.5,748.5,1768.4266675509,0
+TCRT.US,D,20120426,000000,748.5,753,727.5,735,1904.0733342854,0
+TCRT.US,D,20120427,000000,735,738,721.5,730.5,1967.4933343171,0
+TCRT.US,D,20120430,000000,730.5,730.575,711,714,2563.253334615,0
+TCRT.US,D,20120501,000000,717,726,697.5,699,1921.3266676273,0
+TCRT.US,D,20120502,000000,693,727.5,682.5,721.5,2777.6866680555,0
+TCRT.US,D,20120503,000000,726,726,688.5,705,2764.586668049,0
+TCRT.US,D,20120504,000000,700.5,711,681,682.5,2737.2600013686,0
+TCRT.US,D,20120507,000000,682.5,687,672,676.5,2919.5733347931,0
+TCRT.US,D,20120508,000000,679.5,681,649.5,675,2824.9266680791,0
+TCRT.US,D,20120509,000000,669,676.5,657,672,1737.8466675356,0
+TCRT.US,D,20120510,000000,675,682.5,667.5,678,2123.4333343951,0
+TCRT.US,D,20120511,000000,670.5,681,667.5,673.5,1306.70666732,0
+TCRT.US,D,20120514,000000,664.5,679.5,661.5,673.5,1628.040000814,0
+TCRT.US,D,20120515,000000,672,693,672,679.5,2131.313334399,0
+TCRT.US,D,20120516,000000,687,690,672,682.5,2769.5466680514,0
+TCRT.US,D,20120517,000000,696,696,654,658.5,3103.2266682183,0
+TCRT.US,D,20120518,000000,684,693,663,666,3666.5866685,0
+TCRT.US,D,20120521,000000,664.5,712.5,658.5,709.5,2855.5133347611,0
+TCRT.US,D,20120522,000000,712.5,750,711,723,5030.1800025151,0
+TCRT.US,D,20120523,000000,720,771,720,766.5,5032.2333358494,0
+TCRT.US,D,20120524,000000,771,786,742.5,766.5,3052.3666681929,0
+TCRT.US,D,20120525,000000,766.5,769.5,757.5,769.5,1815.6733342412,0
+TCRT.US,D,20120529,000000,771,784.5,753,759,1839.6533342532,0
+TCRT.US,D,20120530,000000,750,765,741,753,1845.7866675896,0
+TCRT.US,D,20120531,000000,756,772.5,735,771,4573.7000022869,0
+TCRT.US,D,20120601,000000,750,762,712.5,726,3567.4800017837,0
+TCRT.US,D,20120604,000000,730.5,763.5,730.5,756,3060.0733348634,0
+TCRT.US,D,20120605,000000,751.5,771,751.5,763.5,1885.2400009426,0
+TCRT.US,D,20120606,000000,768,780,759,772.5,2172.9066677531,0
+TCRT.US,D,20120607,000000,780,781.5,766.5,769.5,2268.7333344677,0
+TCRT.US,D,20120608,000000,771,820.5,760.5,807,4656.2600023281,0
+TCRT.US,D,20120611,000000,817.5,822,798,804,2422.5333345446,0
+TCRT.US,D,20120612,000000,808.5,820.5,793.5,816,2892.0933347794,0
+TCRT.US,D,20120613,000000,814.5,850.5,802.5,840,5660.1266694967,0
+TCRT.US,D,20120614,000000,840,856.5,828,856.5,3811.4266685724,0
+TCRT.US,D,20120615,000000,855,870,846,852,11542.653339105,0
+TCRT.US,D,20120618,000000,843,864,835.5,853.5,2689.6600013448,0
+TCRT.US,D,20120619,000000,853.5,891,853.5,883.5,4291.1733354789,0
+TCRT.US,D,20120620,000000,882,891,855,871.5,3505.8466684196,0
+TCRT.US,D,20120621,000000,868.5,877.5,856.5,868.5,2550.5200012753,0
+TCRT.US,D,20120622,000000,876,900,861,900,4695.0266690142,0
+TCRT.US,D,20120625,000000,889.5,904.5,883.5,894,2925.9533347963,0
+TCRT.US,D,20120626,000000,897,912,862.5,889.5,4564.9800022825,0
+TCRT.US,D,20120627,000000,889.5,903,876,883.5,3628.8800018144,0
+TCRT.US,D,20120628,000000,873,889.5,855,873,1997.3266676653,0
+TCRT.US,D,20120629,000000,888,900,876,892.5,1866.9533342668,0
+TCRT.US,D,20120702,000000,891,915,882,915,2753.0466680432,0
+TCRT.US,D,20120703,000000,915,921,894,913.5,1653.3666674934,0
+TCRT.US,D,20120705,000000,906,925.5,901.5,913.5,1958.1200009791,0
+TCRT.US,D,20120706,000000,903,936,903,933,2909.0533347879,0
+TCRT.US,D,20120709,000000,928.5,949.5,927,931.5,2841.9933347543,0
+TCRT.US,D,20120710,000000,936,948,889.5,897,2905.5200014528,0
+TCRT.US,D,20120711,000000,903,916.5,885,906,2426.6133345466,0
+TCRT.US,D,20120712,000000,897,906,870,898.5,3240.3133349535,0
+TCRT.US,D,20120713,000000,898.5,922.5,898.5,909,2642.8866679881,0
+TCRT.US,D,20120716,000000,904.5,907.5,891,901.5,2082.666667708,0
+TCRT.US,D,20120717,000000,903,921,885,891,3261.313334964,0
+TCRT.US,D,20120718,000000,891,930,891,927,3030.3533348485,0
+TCRT.US,D,20120719,000000,931.5,936,901.5,913.5,1522.4666674279,0
+TCRT.US,D,20120720,000000,906,907.5,889.5,895.5,2139.7533344032,0
+TCRT.US,D,20120723,000000,879,882,847.5,852,2821.333334744,0
+TCRT.US,D,20120724,000000,859.5,868.5,841.5,843,1498.020000749,0
+TCRT.US,D,20120725,000000,850.5,856.5,832.5,840,3193.3266682633,0
+TCRT.US,D,20120726,000000,853.5,858,838.5,855,1329.1866673313,0
+TCRT.US,D,20120727,000000,859.5,907.5,852,897,2574.8933346208,0
+TCRT.US,D,20120730,000000,900,906,861,865.5,1538.1533341024,0
+TCRT.US,D,20120731,000000,871.5,886.5,841.5,844.5,1924.060000962,0
+TCRT.US,D,20120801,000000,852,858,804,804,4026.4733353466,0
+TCRT.US,D,20120802,000000,826.5,847.5,796.5,838.5,3404.7400017024,0
+TCRT.US,D,20120803,000000,775.5,837,766.5,789,4847.6466690905,0
+TCRT.US,D,20120806,000000,792,801,777,789,3236.0533349514,0
+TCRT.US,D,20120807,000000,798,819,793.5,805.5,2303.9333344853,0
+TCRT.US,D,20120808,000000,802.5,805.5,777,787.5,2986.4533348266,0
+TCRT.US,D,20120809,000000,787.5,787.5,762,777,4403.0666688682,0
+TCRT.US,D,20120810,000000,772.5,786,759,778.5,1548.9933341078,0
+TCRT.US,D,20120813,000000,780,783,763.5,766.5,2675.5066680044,0
+TCRT.US,D,20120814,000000,771,777,756,757.5,2054.9000010274,0
+TCRT.US,D,20120815,000000,756,795,753,775.5,3359.293335013,0
+TCRT.US,D,20120816,000000,772.5,780,757.5,772.5,2805.8133347362,0
+TCRT.US,D,20120817,000000,772.5,775.5,757.5,768,1695.393334181,0
+TCRT.US,D,20120820,000000,762,775.5,757.5,772.5,1157.8933339123,0
+TCRT.US,D,20120821,000000,774,807,760.5,762,1950.726667642,0
+TCRT.US,D,20120822,000000,763.5,774,756,769.5,2162.7400010814,0
+TCRT.US,D,20120823,000000,766.5,772.5,748.5,748.5,3156.9933349118,0
+TCRT.US,D,20120824,000000,747,763.5,744,751.5,2137.8800010689,0
+TCRT.US,D,20120827,000000,762,762,748.5,750,2604.4266679689,0
+TCRT.US,D,20120828,000000,751.5,756.75,745.5,750,2627.7400013139,0
+TCRT.US,D,20120829,000000,753,754.5,745.5,750,2670.9133346688,0
+TCRT.US,D,20120830,000000,745.5,753,742.5,748.5,2455.5333345611,0
+TCRT.US,D,20120831,000000,753,753,735,745.5,2217.5533344421,0
+TCRT.US,D,20120904,000000,745.5,759,721.5,759,3408.9400017045,0
+TCRT.US,D,20120905,000000,756,820.5,747,799.5,7555.6400037778,0
+TCRT.US,D,20120906,000000,804,822,777,808.5,3878.4800019392,0
+TCRT.US,D,20120907,000000,847.5,870,828,840,7328.4533369976,0
+TCRT.US,D,20120910,000000,846,858,814.5,829.5,2380.06000119,0
+TCRT.US,D,20120911,000000,832.5,844.5,796.5,802.5,3176.9666682552,0
+TCRT.US,D,20120912,000000,802.5,819,789,798,2686.8133346767,0
+TCRT.US,D,20120913,000000,796.5,820.5,784.5,817.5,3456.2600017281,0
+TCRT.US,D,20120914,000000,817.5,829.5,802.5,829.5,3349.6866683415,0
+TCRT.US,D,20120917,000000,825,856.5,825,853.5,3792.000001896,0
+TCRT.US,D,20120918,000000,844.5,874.5,840,865.5,5704.0133361853,0
+TCRT.US,D,20120919,000000,871.5,874.35,846,856.5,3796.1800018981,0
+TCRT.US,D,20120920,000000,849,877.5,829.5,874.5,3548.2466684408,0
+TCRT.US,D,20120921,000000,877.5,903,871.5,879,6775.7666700545,0
+TCRT.US,D,20120924,000000,870,891.75,847.5,876,2656.1466679947,0
+TCRT.US,D,20120925,000000,876,883.5,829.5,834,3955.6000019778,0
+TCRT.US,D,20120926,000000,843,847.5,813,816,1564.766667449,0
+TCRT.US,D,20120927,000000,831,858,819,853.5,2537.7600012689,0
+TCRT.US,D,20120928,000000,849,856.5,814.5,817.5,1770.626667552,0
+TCRT.US,D,20121001,000000,823.5,832.5,801,804,2467.6400012338,0
+TCRT.US,D,20121002,000000,805.5,816,780,789,3497.6000017488,0
+TCRT.US,D,20121003,000000,795,795,727.5,733.5,13566.560006783,0
+TCRT.US,D,20121004,000000,741,763.5,735,762,4765.333335716,0
+TCRT.US,D,20121005,000000,766.5,796.5,759,763.5,3424.8133350457,0
+TCRT.US,D,20121008,000000,763.5,793.5,763.5,772.5,2014.9533343408,0
+TCRT.US,D,20121009,000000,775.5,778.5,750,754.5,1994.1466676637,0
+TCRT.US,D,20121010,000000,753,757.5,735,741,3031.7466681825,0
+TCRT.US,D,20121011,000000,747,769.5,732,736.5,3028.1866681808,0
+TCRT.US,D,20121012,000000,742.5,747,718.5,720,3259.9933349633,0
+TCRT.US,D,20121015,000000,723,727.485,700.5,706.5,3675.5866685045,0
+TCRT.US,D,20121016,000000,717,729,706.5,712.5,2942.6733348047,0
+TCRT.US,D,20121017,000000,723,750.75,718.5,729.015,2850.2466680918,0
+TCRT.US,D,20121018,000000,727.5,728.625,685.8,700.5,6354.0266698437,0
+TCRT.US,D,20121019,000000,697.5,702,504,652.5,48179.573357423,0
+TCRT.US,D,20121022,000000,688.5,766.5,667.5,753,13732.086673533,0
+TCRT.US,D,20121023,000000,739.5,760.5,721.5,750,7415.6800037078,0
+TCRT.US,D,20121024,000000,748.5,765,732,756,4487.9933355773,0
+TCRT.US,D,20121025,000000,757.5,787.5,756,771,6139.8066697366,0
+TCRT.US,D,20121026,000000,771,786,720,730.5,5738.8933362028,0
+TCRT.US,D,20121031,000000,733.5,738,703.5,707.25,3042.080001521,0
+TCRT.US,D,20121101,000000,705,724.5,688.5,697.5,2812.1333347394,0
+TCRT.US,D,20121102,000000,702,717,676.5,682.5,3860.5333352636,0
+TCRT.US,D,20121105,000000,684,723,684,714,2262.7200011314,0
+TCRT.US,D,20121106,000000,712.5,726,682.5,699,3315.393334991,0
+TCRT.US,D,20121107,000000,727.5,727.5,678,684,2436.8000012184,0
+TCRT.US,D,20121108,000000,681,690,672,679.5,3407.5000017037,0
+TCRT.US,D,20121109,000000,676.5,707.25,675,703.5,3268.8333349678,0
+TCRT.US,D,20121112,000000,708,712.5,684,690,3681.9266685076,0
+TCRT.US,D,20121113,000000,684,684,657,667.5,3406.2733350365,0
+TCRT.US,D,20121114,000000,670.5,675,612,618,5140.0333359034,0
+TCRT.US,D,20121115,000000,639,666,622.5,625.5,5856.5400029283,0
+TCRT.US,D,20121116,000000,625.5,660,612,633,4246.66666879,0
+TCRT.US,D,20121119,000000,637.5,657,618,634.5,4347.9066688406,0
+TCRT.US,D,20121120,000000,634.5,642,627,634.5,3650.8866684921,0
+TCRT.US,D,20121121,000000,633,657,630,645,4370.5066688519,0
+TCRT.US,D,20121123,000000,649.5,663,648,657,2645.0466679892,0
+TCRT.US,D,20121126,000000,661.5,684,657,675,4185.8466687596,0
+TCRT.US,D,20121127,000000,669,714.75,669,687,5436.5466693849,0
+TCRT.US,D,20121128,000000,684,684,660,666,2205.4466677694,0
+TCRT.US,D,20121129,000000,669,693,660,664.5,3131.0866682322,0
+TCRT.US,D,20121130,000000,667.5,673.485,639,657,3908.8533352878,0
+TCRT.US,D,20121203,000000,663,667.5,637.5,640.5,2473.6800012368,0
+TCRT.US,D,20121204,000000,642,649.485,627,628.5,2394.1400011971,0
+TCRT.US,D,20121205,000000,633,645,606,610.5,4036.3133353515,0
+TCRT.US,D,20121206,000000,610.5,621,607.5,616.5,2359.7666678465,0
+TCRT.US,D,20121207,000000,621,621,598.5,598.5,2634.6600013173,0
+TCRT.US,D,20121210,000000,600,618,597.75,613.5,3307.1133349869,0
+TCRT.US,D,20121211,000000,621,667.5,616.5,666,5714.5333361906,0
+TCRT.US,D,20121212,000000,585,646.5,583.5,625.5,9517.0133380918,0
+TCRT.US,D,20121213,000000,627,643.5,615,615,5315.8400026579,0
+TCRT.US,D,20121214,000000,616.5,627,607.5,612,4006.62666867,0
+TCRT.US,D,20121217,000000,616.5,652.5,604.5,610.5,4174.0933354204,0
+TCRT.US,D,20121218,000000,616.5,627,596.25,618,4479.8200022399,0
+TCRT.US,D,20121219,000000,616.5,624,601.5,604.5,4227.1800021136,0
+TCRT.US,D,20121220,000000,603,613.5,595.5,601.5,4807.4400024037,0
+TCRT.US,D,20121221,000000,600,622.5,585,607.5,16523.273341595,0
+TCRT.US,D,20121224,000000,610.5,619.5,598.5,619.5,2204.746667769,0
+TCRT.US,D,20121226,000000,622.5,637.5,612,634.5,3991.8266686626,0
+TCRT.US,D,20121227,000000,636,651,616.5,631.5,3725.0666685292,0
+TCRT.US,D,20121228,000000,625.5,639,615.15,631.5,2904.1466681187,0
+TCRT.US,D,20121231,000000,627,631.5,609,624,3871.9866686027,0
+TCRT.US,D,20130102,000000,637.5,681,636,679.5,6093.5733363801,0
+TCRT.US,D,20130103,000000,676.5,696,655.5,658.5,4878.3666691059,0
+TCRT.US,D,20130104,000000,664.5,678,637.5,673.5,3180.6000015903,0
+TCRT.US,D,20130107,000000,675,675,655.5,663,2340.4133345035,0
+TCRT.US,D,20130108,000000,664.5,670.5,643.5,663,3227.8466682806,0
+TCRT.US,D,20130109,000000,673.5,705,670.5,700.5,5157.0866692452,0
+TCRT.US,D,20130110,000000,705,712.5,670.5,678,3539.0066684362,0
+TCRT.US,D,20130111,000000,681,683.25,669,673.5,2613.23333464,0
+TCRT.US,D,20130114,000000,675,693,663,669,5219.0733359429,0
+TCRT.US,D,20130115,000000,667.5,676.5,660,663,3723.0800018615,0
+TCRT.US,D,20130116,000000,667.5,672,633,637.5,8438.1800042191,0
+TCRT.US,D,20130117,000000,637.5,637.5,615,625.5,4308.2066688208,0
+TCRT.US,D,20130118,000000,627,627,604.5,604.5,6140.7000030704,0
+TCRT.US,D,20130122,000000,610.5,616.5,600,606,5470.686669402,0
+TCRT.US,D,20130123,000000,609,613.5,606,609,3514.666668424,0
+TCRT.US,D,20130124,000000,613.5,628.5,606,607.5,5589.313336128,0
+TCRT.US,D,20130125,000000,610.5,628.5,603,628.5,4431.8533355493,0
+TCRT.US,D,20130128,000000,631.5,636,600,601.5,3871.3600019357,0
+TCRT.US,D,20130129,000000,603,619.5,595.5,610.5,11330.900005665,0
+TCRT.US,D,20130130,000000,607.5,618,598.5,600,3962.5000019812,0
+TCRT.US,D,20130131,000000,601.5,604.5,586.5,595.5,3775.5533352211,0
+TCRT.US,D,20130201,000000,600,616.5,599.25,607.5,5600.1800028001,0
+TCRT.US,D,20130204,000000,606,610.5,597,598.5,4363.2600021816,0
+TCRT.US,D,20130205,000000,600,612,597,603,4336.6600021683,0
+TCRT.US,D,20130206,000000,603,637.5,603,627,5079.5866692065,0
+TCRT.US,D,20130207,000000,625.5,633,603,610.5,7057.5133368621,0
+TCRT.US,D,20130208,000000,609,616.5,598.5,609,5096.1733358814,0
+TCRT.US,D,20130211,000000,606,618,598.5,598.5,4656.3333356615,0
+TCRT.US,D,20130212,000000,673.5,742.5,651,703.5,48702.506691018,0
+TCRT.US,D,20130213,000000,714,745.5,697.5,705,18383.333342525,0
+TCRT.US,D,20130214,000000,726,727.5,696,703.5,7856.7600039284,0
+TCRT.US,D,20130215,000000,705,708,679.5,688.5,9053.6466711935,0
+TCRT.US,D,20130219,000000,693,709.5,690,697.5,6318.7800031594,0
+TCRT.US,D,20130220,000000,697.5,707.25,688.5,696,7272.1333369694,0
+TCRT.US,D,20130221,000000,700.5,703.485,663,676.5,8104.1533373854,0
+TCRT.US,D,20130222,000000,681,690,660,675,4850.5266690919,0
+TCRT.US,D,20130225,000000,681,697.5,667.5,670.5,5659.353336163,0
+TCRT.US,D,20130226,000000,676.5,694.5,667.5,693,6648.1133366574,0
+TCRT.US,D,20130227,000000,690,693,672.75,676.5,5162.0933359144,0
+TCRT.US,D,20130228,000000,675,676.5,661.5,666,4620.0733356434,0
+TCRT.US,D,20130301,000000,682.5,686.985,663,676.5,8392.1733375294,0
+TCRT.US,D,20130304,000000,681,702,679.5,696,7750.3533372085,0
+TCRT.US,D,20130305,000000,702,723.015,699,711,7605.7133371362,0
+TCRT.US,D,20130306,000000,717,766.5,712.5,750,11263.946672299,0
+TCRT.US,D,20130307,000000,765,771,730.5,735,11191.606672262,0
+TCRT.US,D,20130308,000000,751.5,757.5,724.5,756,9332.8333379998,0
+TCRT.US,D,20130311,000000,756,781.5,744,774,10863.673338765,0
+TCRT.US,D,20130312,000000,772.5,811.5,760.5,805.5,15557.053341112,0
+TCRT.US,D,20130313,000000,813,813,781.5,789,12092.000006046,0
+TCRT.US,D,20130314,000000,805.5,840,792,814.5,15681.593341174,0
+TCRT.US,D,20130315,000000,823.5,846,804,841.5,19002.833342835,0
+TCRT.US,D,20130318,000000,847.5,892.5,825,856.5,16631.140008316,0
+TCRT.US,D,20130319,000000,876,889.5,775.5,788.25,23297.593344982,0
+TCRT.US,D,20130320,000000,798,814.5,750,799.5,19710.686676522,0
+TCRT.US,D,20130321,000000,802.5,807,765,771,11915.613339291,0
+TCRT.US,D,20130322,000000,741,748.5,714,727.5,26396.940013198,0
+TCRT.US,D,20130325,000000,729,772.5,729,769.5,15486.14667441,0
+TCRT.US,D,20130326,000000,286.5,316.5,264,273,207659.41343716,0
+TCRT.US,D,20130327,000000,265.5,286.5,249,258,47494.440023747,0
+TCRT.US,D,20130328,000000,255,283.5,252,274.5,33958.280016979,0
+TCRT.US,D,20130401,000000,277.5,279,258,264,15753.380007877,0
+TCRT.US,D,20130402,000000,262.5,270,255,255,12018.300006009,0
+TCRT.US,D,20130403,000000,255,258,232.5,234,21668.460010834,0
+TCRT.US,D,20130404,000000,231,238.5,226.5,228,13526.92667343,0
+TCRT.US,D,20130405,000000,225,238.5,223.5,229.5,10545.120005273,0
+TCRT.US,D,20130408,000000,228,243,226.5,243,9414.9266713741,0
+TCRT.US,D,20130409,000000,261,279,249,256.5,28693.93334768,0
+TCRT.US,D,20130410,000000,256.5,271.5,256.5,262.5,7801.9933372343,0
+TCRT.US,D,20130411,000000,262.5,265.5,240,258,7855.0800039275,0
+TCRT.US,D,20130412,000000,252,259.5,252,258,5270.0933359684,0
+TCRT.US,D,20130415,000000,259.5,259.5,247.5,252,7252.2600036261,0
+TCRT.US,D,20130416,000000,259.5,259.5,246,247.5,6669.2666700013,0
+TCRT.US,D,20130417,000000,252,252,238.5,241.5,6053.4800030267,0
+TCRT.US,D,20130418,000000,247.5,253.5,238.5,240,4776.2200023881,0
+TCRT.US,D,20130419,000000,242.55,261,242.25,258,5277.5666693055,0
+TCRT.US,D,20130422,000000,262.5,262.5,250.5,252,5069.2066692013,0
+TCRT.US,D,20130423,000000,252.015,255.015,243,247.5,4821.6400024108,0
+TCRT.US,D,20130424,000000,253.5,274.5,249,262.5,10501.193338584,0
+TCRT.US,D,20130425,000000,267,276,258,271.5,7942.5000039712,0
+TCRT.US,D,20130426,000000,271.5,280.5,267,277.5,7648.6600038243,0
+TCRT.US,D,20130429,000000,276,283.5,264,268.5,5135.8866692346,0
+TCRT.US,D,20130430,000000,270,270,250.5,252,5319.6200026598,0
+TCRT.US,D,20130501,000000,252,259.5,240,240,5725.900002863,0
+TCRT.US,D,20130502,000000,241.5,249,232.5,241.5,6828.2533367475,0
+TCRT.US,D,20130503,000000,255,259.5,244.5,247.5,4924.8733357958,0
+TCRT.US,D,20130506,000000,247.5,256.5,247.5,256.5,2656.5666679949,0
+TCRT.US,D,20130507,000000,253.5,255,247.5,255,1862.080000931,0
+TCRT.US,D,20130508,000000,253.5,267,244.5,247.5,5538.2800027691,0
+TCRT.US,D,20130509,000000,247.5,253.5,243,244.5,3266.7866683001,0
+TCRT.US,D,20130510,000000,243,258,243,255,4979.5666691565,0
+TCRT.US,D,20130513,000000,255,259.5,249,252,2298.706667816,0
+TCRT.US,D,20130514,000000,252,258,244.5,249,5393.9866693637,0
+TCRT.US,D,20130515,000000,249,264,247.5,253.5,7905.0533372859,0
+TCRT.US,D,20130516,000000,261,277.5,256.5,264,8342.5600041713,0
+TCRT.US,D,20130517,000000,267,272.985,250.5,250.5,5484.2800027421,0
+TCRT.US,D,20130520,000000,253.5,272.25,252,270,10662.953338665,0
+TCRT.US,D,20130521,000000,270,274.5,264,268.5,4034.9533353508,0
+TCRT.US,D,20130522,000000,268.5,277.5,256.5,256.5,8006.8066706701,0
+TCRT.US,D,20130523,000000,259.5,303,256.5,303,16944.793341806,0
+TCRT.US,D,20130524,000000,315,444,312,393,111787.65338923,0
+TCRT.US,D,20130528,000000,357,376.5,339,376.5,22775.093344721,0
+TCRT.US,D,20130529,000000,366,375,345,354,13109.200006555,0
+TCRT.US,D,20130530,000000,360,375,349.5,352.5,8749.6200043748,0
+TCRT.US,D,20130531,000000,354,367.5,327,327,13101.480006551,0
+TCRT.US,D,20130603,000000,339,341.985,301.5,307.5,12124.066672729,0
+TCRT.US,D,20130604,000000,307.5,322.5,286.5,286.5,11080.56000554,0
+TCRT.US,D,20130605,000000,288,292.485,274.5,277.5,9825.2200049126,0
+TCRT.US,D,20130606,000000,271.5,295.5,271.5,294,6290.1266698117,0
+TCRT.US,D,20130607,000000,295.5,297,282,295.5,6417.4600032087,0
+TCRT.US,D,20130610,000000,298.5,325.5,292.5,325.5,8086.4800040432,0
+TCRT.US,D,20130611,000000,318,349.5,315,340.5,9228.3800046142,0
+TCRT.US,D,20130612,000000,336,346.5,306,312,6890.586670112,0
+TCRT.US,D,20130613,000000,318,325.5,315,325.5,2908.7200014544,0
+TCRT.US,D,20130614,000000,324,325.5,307.5,309,2765.8666680496,0
+TCRT.US,D,20130617,000000,309,312,285,292.5,5541.7866694376,0
+TCRT.US,D,20130618,000000,292.5,303,288,291,3076.3733348715,0
+TCRT.US,D,20130619,000000,291,306,286.5,300,2669.8933346683,0
+TCRT.US,D,20130620,000000,300,307.5,283.5,285,4378.7800021894,0
+TCRT.US,D,20130621,000000,285,306,270,294,26411.360013206,0
+TCRT.US,D,20130624,000000,292.5,300,279,282,3525.1866684293,0
+TCRT.US,D,20130625,000000,283.5,289.5,276,279.15,3664.7000018324,0
+TCRT.US,D,20130626,000000,280.5,303,276,297,5617.273336142,0
+TCRT.US,D,20130627,000000,300,346.5,297,345,18567.000009283,0
+TCRT.US,D,20130628,000000,342,343.5,312,316.5,11605.126672469,0
+TCRT.US,D,20130701,000000,333,334.5,310.5,316.5,4103.3066687183,0
+TCRT.US,D,20130702,000000,316.5,339,310.5,331.5,5965.5733363161,0
+TCRT.US,D,20130703,000000,330,360,327,348,7732.4866705329,0
+TCRT.US,D,20130705,000000,348,375,343.5,366,8886.0066711097,0
+TCRT.US,D,20130708,000000,364.5,366,348,358.5,6188.5733364276,0
+TCRT.US,D,20130709,000000,361.5,361.5,345,351,4408.5266688709,0
+TCRT.US,D,20130710,000000,364.5,373.485,354,367.5,12532.053339599,0
+TCRT.US,D,20130711,000000,372,394.5,366,388.5,10706.80667202,0
+TCRT.US,D,20130712,000000,385.5,411,384,397.5,7260.6733369637,0
+TCRT.US,D,20130715,000000,400.5,420,390,417,7701.4800038507,0
+TCRT.US,D,20130716,000000,414,448.5,408,441.75,12099.893339383,0
+TCRT.US,D,20130717,000000,448.5,495,442.5,471,17465.753342066,0
+TCRT.US,D,20130718,000000,474,484.5,429,439.5,11694.166672514,0
+TCRT.US,D,20130719,000000,445.5,448.5,406.35,417.75,7839.4533372531,0
+TCRT.US,D,20130722,000000,417,450,414.015,420,4769.9266690516,0
+TCRT.US,D,20130723,000000,423,435,412.5,418.5,3556.4200017782,0
+TCRT.US,D,20130724,000000,424.5,447,415.5,430.5,5663.7533361652,0
+TCRT.US,D,20130725,000000,432,453.42,423,439.5,3494.1733350804,0
+TCRT.US,D,20130726,000000,435,456,429,453,4962.4200024812,0
+TCRT.US,D,20130729,000000,453,466.5,435,448.5,4631.1600023156,0
+TCRT.US,D,20130730,000000,459,462,438,445.5,4663.373335665,0
+TCRT.US,D,20130731,000000,448.5,454.5,439.5,450,4199.273335433,0
+TCRT.US,D,20130801,000000,453,453,442.5,445.5,5032.3933358495,0
+TCRT.US,D,20130802,000000,451.5,454.5,445.5,454.5,3502.3533350845,0
+TCRT.US,D,20130805,000000,460.5,475.5,450,460.5,5840.1866695868,0
+TCRT.US,D,20130806,000000,465,468,445.5,451.5,3107.3200015537,0
+TCRT.US,D,20130807,000000,451.5,478.5,447.15,472.5,5170.6800025853,0
+TCRT.US,D,20130808,000000,477,492,454.5,461.85,5568.2400027841,0
+TCRT.US,D,20130809,000000,460.5,471,450,462,8039.293337353,0
+TCRT.US,D,20130812,000000,466.5,525,454.5,510,12077.566672705,0
+TCRT.US,D,20130813,000000,516,520.5,490.5,516,6372.0666698527,0
+TCRT.US,D,20130814,000000,517.5,517.5,498,505.5,4242.1333354544,0
+TCRT.US,D,20130815,000000,498,513,457.5,462,8699.4000043497,0
+TCRT.US,D,20130816,000000,462,468,435,451.5,7708.2333371874,0
+TCRT.US,D,20130819,000000,457.5,459,418.5,423,4097.0066687152,0
+TCRT.US,D,20130820,000000,421.5,483,412.5,469.5,5730.3400028652,0
+TCRT.US,D,20130821,000000,472.5,472.5,442.5,448.5,3798.4600018992,0
+TCRT.US,D,20130822,000000,448.5,466.5,438,456,1401.313334034,0
+TCRT.US,D,20130823,000000,453,462,444,447,1738.9200008695,0
+TCRT.US,D,20130826,000000,450,468,447,454.5,3129.7133348982,0
+TCRT.US,D,20130827,000000,450,456,444,448.5,2936.0533348014,0
+TCRT.US,D,20130828,000000,448.5,456,444,451.5,1844.8400009224,0
+TCRT.US,D,20130829,000000,451.5,465,446.25,454.5,1937.6466676355,0
+TCRT.US,D,20130830,000000,453,454.5,441,448.5,1645.4066674894,0
+TCRT.US,D,20130903,000000,459,465,447,451.5,2992.7600014964,0
+TCRT.US,D,20130904,000000,451.5,460.5,442.5,450,3062.706668198,0
+TCRT.US,D,20130905,000000,454.5,475.5,448.5,471,5055.373335861,0
+TCRT.US,D,20130906,000000,474,478.5,459,469.5,4275.9133354713,0
+TCRT.US,D,20130909,000000,471,504,469.5,496.5,7204.9800036025,0
+TCRT.US,D,20130910,000000,496.5,516,477,486,4619.1733356429,0
+TCRT.US,D,20130911,000000,484.5,491.25,481.5,490.5,2053.2266676933,0
+TCRT.US,D,20130912,000000,486,493.5,469.5,481.5,5842.7866695881,0
+TCRT.US,D,20130913,000000,481.5,484.5,460.5,477,2044.2133343554,0
+TCRT.US,D,20130916,000000,480,492,466.5,471,2345.4200011727,0
+TCRT.US,D,20130917,000000,472.5,490.5,466.5,484.5,3069.4800015347,0
+TCRT.US,D,20130918,000000,486,499.5,477,492,3676.5133351716,0
+TCRT.US,D,20130919,000000,487.5,498,483,493.5,1977.0800009885,0
+TCRT.US,D,20130920,000000,496.5,501,480,492,4068.5333353676,0
+TCRT.US,D,20130923,000000,493.5,493.5,472.5,483,2858.626668096,0
+TCRT.US,D,20130924,000000,484.5,498,474,489,3458.666668396,0
+TCRT.US,D,20130925,000000,492,501,478.5,478.5,2612.000001306,0
+TCRT.US,D,20130926,000000,480,487.5,468,477,2372.666667853,0
+TCRT.US,D,20130927,000000,480,606,480,543,28544.300014272,0
+TCRT.US,D,20130930,000000,544.5,628.5,543,591,22336.666677835,0
+TCRT.US,D,20131001,000000,588,648,565.5,630,12795.333339731,0
+TCRT.US,D,20131002,000000,621,643.5,615,634.5,5192.000002596,0
+TCRT.US,D,20131003,000000,636,649.5,609,627,8203.333337435,0
+TCRT.US,D,20131004,000000,628.5,714,627,702,14243.333340455,0
+TCRT.US,D,20131007,000000,697.5,717,678,690,8610.666670972,0
+TCRT.US,D,20131008,000000,690,690,645,660,8056.8666706951,0
+TCRT.US,D,20131009,000000,669,675,577.5,643.5,13562.786673448,0
+TCRT.US,D,20131010,000000,655.5,681,637.5,649.5,4554.666668944,0
+TCRT.US,D,20131011,000000,646.5,676.5,640.5,675,3574.666668454,0
+TCRT.US,D,20131014,000000,666,669,639,652.5,2884.000001442,0
+TCRT.US,D,20131015,000000,655.5,655.5,607.5,613.5,5843.333336255,0
+TCRT.US,D,20131016,000000,618,682.5,615,667.5,6317.333336492,0
+TCRT.US,D,20131017,000000,675,786,664.5,777,15824.953341246,0
+TCRT.US,D,20131018,000000,786,786,729,741,12260.00000613,0
+TCRT.US,D,20131021,000000,724.5,769.5,699,711,8158.646670746,0
+TCRT.US,D,20131022,000000,715.5,750,712.5,739.5,7193.33333693,0
+TCRT.US,D,20131023,000000,697.5,717,595.5,604.5,25462.826679398,0
+TCRT.US,D,20131024,000000,544.5,588,535.5,543,69027.333367847,0
+TCRT.US,D,20131025,000000,549,554.985,540.75,543,10906.140005453,0
+TCRT.US,D,20131028,000000,546,565.5,537,540,7204.666670269,0
+TCRT.US,D,20131029,000000,544.5,552,525,537,13815.333340241,0
+TCRT.US,D,20131030,000000,538.5,561,528,549,6804.000003402,0
+TCRT.US,D,20131031,000000,540,562.5,501,529.5,17301.333341984,0
+TCRT.US,D,20131101,000000,534,538.5,525,525,8058.666670696,0
+TCRT.US,D,20131104,000000,526.5,544.5,526.5,529.5,5765.333336216,0
+TCRT.US,D,20131105,000000,529.5,540,519,538.5,5051.333335859,0
+TCRT.US,D,20131106,000000,538.5,544.5,498,502.5,7673.33333717,0
+TCRT.US,D,20131107,000000,505.5,522,457.5,463.5,8898.000004449,0
+TCRT.US,D,20131108,000000,463.5,495,457.5,465,6972.666670153,0
+TCRT.US,D,20131111,000000,469.5,510,466.5,492,6313.33333649,0
+TCRT.US,D,20131112,000000,492,495,480,486,3530.000001765,0
+TCRT.US,D,20131113,000000,481.5,510,480,502.5,5268.000002634,0
+TCRT.US,D,20131114,000000,504,540,504,525,6071.333336369,0
+TCRT.US,D,20131115,000000,538.5,582,532.5,574.5,11185.333338926,0
+TCRT.US,D,20131118,000000,583.5,586.485,534,538.5,8167.6333374172,0
+TCRT.US,D,20131119,000000,541.5,552,525,526.5,3922.666668628,0
+TCRT.US,D,20131120,000000,532.5,547.5,513,528,4914.666669124,0
+TCRT.US,D,20131121,000000,528,550.5,517.5,550.5,4894.000002447,0
+TCRT.US,D,20131122,000000,559.5,567,540.75,549,4729.1333356979,0
+TCRT.US,D,20131125,000000,555,598.5,543,591,12326.000006163,0
+TCRT.US,D,20131126,000000,592.5,615,574.5,601.5,9927.1466716302,0
+TCRT.US,D,20131127,000000,607.5,628.5,594,622.5,6895.333336781,0
+TCRT.US,D,20131129,000000,627,649.785,619.5,627,3303.8466683186,0
+TCRT.US,D,20131202,000000,628.5,633,586.5,595.5,6440.00000322,0
+TCRT.US,D,20131203,000000,597,606,567,598.5,7035.8466701846,0
+TCRT.US,D,20131204,000000,598.5,604.5,567,579,4973.33333582,0
+TCRT.US,D,20131205,000000,580.5,591,570,580.5,3607.333335137,0
+TCRT.US,D,20131206,000000,607.5,609,567,592.5,5851.4666695924,0
+TCRT.US,D,20131209,000000,637.5,637.5,588,612,13853.606673593,0
+TCRT.US,D,20131210,000000,612,619.5,583.515,598.5,5716.1666695247,0
+TCRT.US,D,20131211,000000,594,594,550.5,559.5,9115.333337891,0
+TCRT.US,D,20131212,000000,556.5,594,547.5,580.5,5788.000002894,0
+TCRT.US,D,20131213,000000,580.5,600,559.5,592.5,4927.0266691302,0
+TCRT.US,D,20131216,000000,616.5,616.5,574.5,580.5,6549.3266699413,0
+TCRT.US,D,20131217,000000,582,582,558,573,6384.666669859,0
+TCRT.US,D,20131218,000000,571.5,601.5,561,589.5,6898.666670116,0
+TCRT.US,D,20131219,000000,586.5,612,586.5,598.5,6222.666669778,0
+TCRT.US,D,20131220,000000,604.5,612.75,594,600,46285.493356476,0
+TCRT.US,D,20131223,000000,607.5,643.5,600,640.5,10625.96667198,0
+TCRT.US,D,20131224,000000,643.5,652.5,628.5,643.5,2849.7333347582,0
+TCRT.US,D,20131226,000000,646.5,658.5,639,640.5,4519.0933355929,0
+TCRT.US,D,20131227,000000,646.5,652.5,621,648,8482.000004241,0
+TCRT.US,D,20131230,000000,654,670.5,637.5,657,5537.333336102,0
+TCRT.US,D,20131231,000000,658.5,667.5,643.5,651,5569.333336118,0
+TCRT.US,D,20140102,000000,651,657,618,630,6729.0800033645,0
+TCRT.US,D,20140103,000000,627,664.5,609,655.5,8805.0400044025,0
+TCRT.US,D,20140106,000000,655.5,658.5,625.5,640.5,6974.666670154,0
+TCRT.US,D,20140107,000000,645,645,604.5,621,7788.646670561,0
+TCRT.US,D,20140108,000000,618,642,612,642,5642.7133361547,0
+TCRT.US,D,20140109,000000,642,651,628.5,639,5037.1066691852,0
+TCRT.US,D,20140110,000000,643.5,711,630,711,17736.000008868,0
+TCRT.US,D,20140113,000000,712.5,715.5,670.5,684,11162.866672248,0
+TCRT.US,D,20140114,000000,693,730.5,675,723,8110.666670722,0
+TCRT.US,D,20140115,000000,724.5,738,661.5,687,13442.666673388,0
+TCRT.US,D,20140116,000000,688.5,693,661.5,669,8741.333337704,0
+TCRT.US,D,20140117,000000,669,729,669,715.5,11790.233339228,0
+TCRT.US,D,20140121,000000,720,733.5,699,720,6206.66666977,0
+TCRT.US,D,20140122,000000,720,732,696,727.5,5646.000002823,0
+TCRT.US,D,20140123,000000,718.5,727.5,700.5,715.5,3702.666668518,0
+TCRT.US,D,20140124,000000,708,715.5,682.5,687,6000.666669667,0
+TCRT.US,D,20140127,000000,688.5,688.5,618,664.5,7073.33333687,0
+TCRT.US,D,20140128,000000,669,693,664.5,679.5,3468.666668401,0
+TCRT.US,D,20140129,000000,667.5,681,631.5,634.5,5828.000002914,0
+TCRT.US,D,20140130,000000,646.5,669,646.5,655.5,3664.666668499,0
+TCRT.US,D,20140131,000000,637.5,649.5,627,628.5,4378.3800021892,0
+TCRT.US,D,20140203,000000,627,645,588,601.5,7437.3466703853,0
+TCRT.US,D,20140204,000000,607.5,624,601.5,609,3858.6333352626,0
+TCRT.US,D,20140205,000000,600,604.5,562.5,571.5,7255.0600036275,0
+TCRT.US,D,20140206,000000,577.5,612,565.5,576,4551.0000022755,0
+TCRT.US,D,20140207,000000,586.5,614.985,574.5,604.5,4117.8200020589,0
+TCRT.US,D,20140210,000000,606,619.5,594,610.5,4536.666668935,0
+TCRT.US,D,20140211,000000,616.5,693,616.5,684,11765.120005883,0
+TCRT.US,D,20140212,000000,687,690,654,666,6575.0200032875,0
+TCRT.US,D,20140213,000000,657,681,642,675,3860.5466685969,0
+TCRT.US,D,20140214,000000,675,685.5,645,649.5,3608.4533351376,0
+TCRT.US,D,20140218,000000,651,667.5,645,663,6592.5600032963,0
+TCRT.US,D,20140219,000000,658.5,667.5,624,624,3962.2066686478,0
+TCRT.US,D,20140220,000000,628.5,663,609.135,645,3397.3800016987,0
+TCRT.US,D,20140221,000000,649.5,663,643.5,660,2462.3866678979,0
+TCRT.US,D,20140224,000000,660,672,649.5,657,3123.8000015619,0
+TCRT.US,D,20140225,000000,660,675,643.5,669,3099.333334883,0
+TCRT.US,D,20140226,000000,667.5,726,660,696,7027.7400035139,0
+TCRT.US,D,20140227,000000,697.5,697.5,667.5,687,4610.1000023051,0
+TCRT.US,D,20140228,000000,688.5,688.5,628.5,639,7570.7000037854,0
+TCRT.US,D,20140303,000000,628.5,637.5,612,631.5,3993.1133353299,0
+TCRT.US,D,20140304,000000,648,718.5,630,667.5,13918.740006959,0
+TCRT.US,D,20140305,000000,667.5,676.5,657,666,5062.5400025313,0
+TCRT.US,D,20140306,000000,672,676.5,645,648,5379.2466693563,0
+TCRT.US,D,20140307,000000,648,666,624,636,5640.8933361538,0
+TCRT.US,D,20140310,000000,636,636,609,615,7259.6400036298,0
+TCRT.US,D,20140311,000000,619.5,643.485,609,628.5,5263.7266692985,0
+TCRT.US,D,20140312,000000,634.5,679.5,622.5,670.5,5832.9333362498,0
+TCRT.US,D,20140313,000000,675,685.5,652.5,663,5201.7000026008,0
+TCRT.US,D,20140314,000000,660,678,646.5,664.5,5556.2866694448,0
+TCRT.US,D,20140317,000000,675,682.5,661.5,664.5,3843.5600019218,0
+TCRT.US,D,20140318,000000,667.5,694.5,666,693,4841.4800024207,0
+TCRT.US,D,20140319,000000,697.5,735,690,727.5,8117.9133373923,0
+TCRT.US,D,20140320,000000,772.5,837,772.5,813,22808.446678071,0
+TCRT.US,D,20140321,000000,820.5,825,753,775.5,16554.513341611,0
+TCRT.US,D,20140324,000000,777,783,726,751.5,9033.35333785,0
+TCRT.US,D,20140325,000000,759,783,726,751.5,9840.666671587,0
+TCRT.US,D,20140326,000000,774,795,730.5,736.5,9428.666671381,0
+TCRT.US,D,20140327,000000,732,784.5,724.5,751.5,9393.8000046969,0
+TCRT.US,D,20140328,000000,745.5,763.5,682.5,703.5,11087.926672211,0
+TCRT.US,D,20140331,000000,706.5,717,667.5,687,12261.126672797,0
+TCRT.US,D,20140401,000000,718.5,723,688.5,720,5423.7266693785,0
+TCRT.US,D,20140402,000000,726,735,667.5,693,7742.8066705381,0
+TCRT.US,D,20140403,000000,688.5,697.5,630,651,12402.326672868,0
+TCRT.US,D,20140404,000000,657,663,600,618,12579.08000629,0
+TCRT.US,D,20140407,000000,615,616.5,576,583.5,12726.64667303,0
+TCRT.US,D,20140408,000000,594,613.5,574.5,603,7342.0666703377,0
+TCRT.US,D,20140409,000000,603,616.485,594,610.5,5820.7933362437,0
+TCRT.US,D,20140410,000000,613.5,630,570,579,7025.7333368462,0
+TCRT.US,D,20140411,000000,570,600,517.5,540,17307.980008654,0
+TCRT.US,D,20140414,000000,547.5,553.5,495,508.125,13515.506673424,0
+TCRT.US,D,20140415,000000,522,528,463.5,501,12088.813339378,0
+TCRT.US,D,20140416,000000,502.5,519,501,507,7287.6200036438,0
+TCRT.US,D,20140417,000000,501,513,487.5,505.5,3825.8866685796,0
+TCRT.US,D,20140421,000000,507,531,502.5,526.5,7397.3800036987,0
+TCRT.US,D,20140422,000000,532.5,579,531,570,10951.786672143,0
+TCRT.US,D,20140423,000000,573,576,525,549,9990.4533383286,0
+TCRT.US,D,20140424,000000,549,569.79,510,532.5,6959.253336813,0
+TCRT.US,D,20140425,000000,520.5,529.5,498,502.5,6245.8800031229,0
+TCRT.US,D,20140428,000000,507,522,465,493.5,8065.4533373661,0
+TCRT.US,D,20140429,000000,489,528,487.5,513,4723.7000023619,0
+TCRT.US,D,20140430,000000,508.5,543,487.5,540,5814.3266695738,0
+TCRT.US,D,20140501,000000,537,555,502.5,537,9483.9466714086,0
+TCRT.US,D,20140502,000000,541.5,547.485,508.5,514.5,7361.0133370138,0
+TCRT.US,D,20140505,000000,504,508.86,487.5,498,5060.9200025305,0
+TCRT.US,D,20140506,000000,496.5,508.5,481.5,486,3950.9600019755,0
+TCRT.US,D,20140507,000000,483,487.5,448.5,471,6673.2666700033,0
+TCRT.US,D,20140508,000000,462,483,441,444,7017.6866701755,0
+TCRT.US,D,20140509,000000,435,487.5,430.5,484.5,7778.4533372226,0
+TCRT.US,D,20140512,000000,484.5,516,481.5,514.5,6229.6266697815,0
+TCRT.US,D,20140513,000000,514.5,514.5,480,480,3664.3533351655,0
+TCRT.US,D,20140514,000000,480,496.5,471,471,4818.3933357425,0
+TCRT.US,D,20140515,000000,471,480,453,466.5,6108.2466697208,0
+TCRT.US,D,20140516,000000,466.5,489,457.5,481.5,4530.8266689321,0
+TCRT.US,D,20140519,000000,466.5,492,465,486.75,4109.5400020548,0
+TCRT.US,D,20140520,000000,484.5,489,450,460.5,6565.7066699495,0
+TCRT.US,D,20140521,000000,466.5,469.5,447,459,5012.9800025065,0
+TCRT.US,D,20140522,000000,463.5,478.5,453,468,4371.900002186,0
+TCRT.US,D,20140523,000000,517.5,547.5,496.5,504,13067.2466732,0
+TCRT.US,D,20140527,000000,513,516,496.5,511.5,4356.706668845,0
+TCRT.US,D,20140528,000000,510,538.5,504,534,6061.0266696972,0
+TCRT.US,D,20140529,000000,543,559.5,534,541.5,7055.8533368613,0
+TCRT.US,D,20140530,000000,541.5,549,531,540,4607.2333356369,0
+TCRT.US,D,20140602,000000,547.5,547.5,513,528,4342.7933355047,0
+TCRT.US,D,20140603,000000,522,532.5,513,525,3419.4066683764,0
+TCRT.US,D,20140604,000000,519,540,511.5,538.5,2572.6800012863,0
+TCRT.US,D,20140605,000000,537,561,534,559.5,6340.0533365034,0
+TCRT.US,D,20140606,000000,567,615,537,603,12380.70000619,0
+TCRT.US,D,20140609,000000,612,654,603,612,14375.826673855,0
+TCRT.US,D,20140610,000000,612,630,609,625.5,4671.333335669,0
+TCRT.US,D,20140611,000000,621,637.5,612,628.5,3726.3066685298,0
+TCRT.US,D,20140612,000000,625.5,637.5,613.5,624,2620.4200013102,0
+TCRT.US,D,20140613,000000,624,628.5,579,607.5,5479.6933360732,0
+TCRT.US,D,20140616,000000,603,646.5,597,640.5,6896.5133367816,0
+TCRT.US,D,20140617,000000,642,667.5,633.015,645,6050.3333363585,0
+TCRT.US,D,20140618,000000,648,671.25,633,666,4073.2600020366,0
+TCRT.US,D,20140619,000000,672,675,645,654,3602.0933351344,0
+TCRT.US,D,20140620,000000,660,660.75,642,655.5,7017.2600035086,0
+TCRT.US,D,20140623,000000,652.5,667.5,636,652.5,3500.6400017503,0
+TCRT.US,D,20140624,000000,646.5,664.5,624,636,6447.8800032239,0
+TCRT.US,D,20140625,000000,636,652.5,628.5,642,3574.2066684538,0
+TCRT.US,D,20140626,000000,640.5,640.5,603,607.5,6889.8466701116,0
+TCRT.US,D,20140627,000000,606,622.5,603,621,6954.5333368106,0
+TCRT.US,D,20140630,000000,624,631.5,603,604.5,10104.540005052,0
+TCRT.US,D,20140701,000000,612,633,589.5,598.5,8539.6533376032,0
+TCRT.US,D,20140702,000000,600,612,597,600,3294.666668314,0
+TCRT.US,D,20140703,000000,606,609,594,601.5,2894.4533347806,0
+TCRT.US,D,20140707,000000,597,601.5,540,547.5,6858.2400034291,0
+TCRT.US,D,20140708,000000,549,549,513,537,8627.4866709804,0
+TCRT.US,D,20140709,000000,541.5,541.5,517.5,528,3122.7200015614,0
+TCRT.US,D,20140710,000000,514.5,532.5,490.5,505.5,7268.4600036342,0
+TCRT.US,D,20140711,000000,502.5,540,502.5,538.5,3335.0800016675,0
+TCRT.US,D,20140714,000000,547.5,555,523.5,526.5,2584.9266679591,0
+TCRT.US,D,20140715,000000,525,532.5,495,502.5,5533.8333361003,0
+TCRT.US,D,20140716,000000,511.5,513,492,495,3100.626668217,0
+TCRT.US,D,20140717,000000,489,511.5,480,483,6230.8333364488,0
+TCRT.US,D,20140718,000000,483,505.5,481.5,495,3618.9200018095,0
+TCRT.US,D,20140721,000000,493.5,496.5,480,490.5,3047.413334857,0
+TCRT.US,D,20140722,000000,502.5,511.5,482.25,486,4476.5333355716,0
+TCRT.US,D,20140723,000000,492,501,488.25,498,2853.8666680936,0
+TCRT.US,D,20140724,000000,498,504,486.75,489,2832.2933347495,0
+TCRT.US,D,20140725,000000,484.5,487.5,472.5,474,3080.5333348736,0
+TCRT.US,D,20140728,000000,477,477,454.5,463.5,3450.5533350586,0
+TCRT.US,D,20140729,000000,471,492,465,486,3685.4266685094,0
+TCRT.US,D,20140730,000000,498,504,487.5,489,2432.8266678831,0
+TCRT.US,D,20140731,000000,481.5,483,466.5,469.5,3501.1600017506,0
+TCRT.US,D,20140801,000000,472.5,474,447,450,6180.0466697567,0
+TCRT.US,D,20140804,000000,457.5,462.75,450,454.5,3337.0800016685,0
+TCRT.US,D,20140805,000000,453,475.5,453,472.5,3700.9733351838,0
+TCRT.US,D,20140806,000000,468,490.5,468,484.5,2161.6933344142,0
+TCRT.US,D,20140807,000000,492,492,462,463.5,2795.5866680645,0
+TCRT.US,D,20140808,000000,465,487.5,457.5,487.5,3529.2466684313,0
+TCRT.US,D,20140811,000000,492,517.5,480.045,511.5,6422.3733365445,0
+TCRT.US,D,20140812,000000,510,516,495,502.5,2413.4666678734,0
+TCRT.US,D,20140813,000000,505.5,510,494.25,505.5,2665.1466679992,0
+TCRT.US,D,20140814,000000,513,517.5,501,504,3085.373334876,0
+TCRT.US,D,20140815,000000,513,515.55,487.5,498,3089.353334878,0
+TCRT.US,D,20140818,000000,508.5,510,496.5,505.5,2986.3133348265,0
+TCRT.US,D,20140819,000000,507,510,493.5,499.5,1401.7466673675,0
+TCRT.US,D,20140820,000000,498,501,486,487.5,2364.2333345155,0
+TCRT.US,D,20140821,000000,490.5,498,474,478.5,2692.5466680129,0
+TCRT.US,D,20140822,000000,478.5,487.5,467.55,480,3306.9933349868,0
+TCRT.US,D,20140825,000000,483,499.5,481.5,483,2433.31333455,0
+TCRT.US,D,20140826,000000,487.5,498,484.5,492,3381.1533350239,0
+TCRT.US,D,20140827,000000,498,502.5,487.5,493.5,2048.8666676911,0
+TCRT.US,D,20140828,000000,487.5,492,471,472.5,3087.3800015437,0
+TCRT.US,D,20140829,000000,474,484.5,472.5,484.5,2252.8933344598,0
+TCRT.US,D,20140902,000000,484.5,490.5,448.5,450,7452.0466703927,0
+TCRT.US,D,20140903,000000,451.5,465,448.5,460.5,4494.4600022472,0
+TCRT.US,D,20140904,000000,463.5,463.5,447,448.5,5139.1600025696,0
+TCRT.US,D,20140905,000000,448.5,496.5,445.5,495,9515.313338091,0
+TCRT.US,D,20140908,000000,498,508.5,475.5,484.5,6580.3200032902,0
+TCRT.US,D,20140909,000000,483,487.5,465,465,3697.8666685156,0
+TCRT.US,D,20140910,000000,465,481.5,462,472.5,2406.3466678698,0
+TCRT.US,D,20140911,000000,472.5,481.5,465,480,2628.0866679807,0
+TCRT.US,D,20140912,000000,481.5,489,463.5,483,4799.8400023999,0
+TCRT.US,D,20140915,000000,486,487.5,448.5,454.5,6009.3000030047,0
+TCRT.US,D,20140916,000000,454.5,460.5,450,450,3262.606668298,0
+TCRT.US,D,20140917,000000,450,463.5,450,457.5,2720.9600013605,0
+TCRT.US,D,20140918,000000,454.5,460.5,441,445.5,7814.1066705737,0
+TCRT.US,D,20140919,000000,450,451.5,421.5,438,25871.340012936,0
+TCRT.US,D,20140922,000000,429,435,400.5,412.5,6465.2466698993,0
+TCRT.US,D,20140923,000000,403.5,412.5,393,400.5,5734.6200028673,0
+TCRT.US,D,20140924,000000,396,417.75,396,415.5,3131.5133348991,0
+TCRT.US,D,20140925,000000,412.5,421.515,399,402,3894.4733352806,0
+TCRT.US,D,20140926,000000,403.5,415.5,402,415.5,2003.920001002,0
+TCRT.US,D,20140929,000000,421.5,427.5,411,412.5,3660.4800018302,0
+TCRT.US,D,20140930,000000,411,420,396,396,5349.6400026748,0
+TCRT.US,D,20141001,000000,397.5,403.5,378,384,5680.626669507,0
+TCRT.US,D,20141002,000000,388.5,396,381,391.5,3244.5333349556,0
+TCRT.US,D,20141003,000000,387,408,387,396,2803.9133347353,0
+TCRT.US,D,20141006,000000,400.5,400.5,390,391.5,3423.4000017117,0
+TCRT.US,D,20141007,000000,385.5,396,375,375,8625.6866709795,0
+TCRT.US,D,20141008,000000,375,387,346.5,379.5,7450.0466703917,0
+TCRT.US,D,20141009,000000,376.5,388.485,360.15,364.5,3541.980001771,0
+TCRT.US,D,20141010,000000,358.5,385.5,349.5,364.5,4882.9266691081,0
+TCRT.US,D,20141013,000000,364.5,378,355.5,367.5,2313.1533344899,0
+TCRT.US,D,20141014,000000,369,384,355.5,378,4749.0866690412,0
+TCRT.US,D,20141015,000000,369,385.5,363,375,5040.7933358537,0
+TCRT.US,D,20141016,000000,367.5,391.5,367.5,388.5,4194.7933354307,0
+TCRT.US,D,20141017,000000,397.5,397.5,370.5,378,10546.100005273,0
+TCRT.US,D,20141020,000000,372,379.5,363,370.5,19411.660009706,0
+TCRT.US,D,20141021,000000,372,388.5,366,382.5,9671.1333381689,0
+TCRT.US,D,20141022,000000,387,409.5,371.25,387,5556.6133361116,0
+TCRT.US,D,20141023,000000,391.5,432,389.4,420,10093.95333838,0
+TCRT.US,D,20141024,000000,418.5,487.5,418.5,486,11142.733338905,0
+TCRT.US,D,20141027,000000,477,516,472.5,513,8390.9133375288,0
+TCRT.US,D,20141028,000000,523.5,538.5,457.5,472.5,14729.586674031,0
+TCRT.US,D,20141029,000000,469.5,478.5,441,451.5,6390.7000031954,0
+TCRT.US,D,20141030,000000,457.5,483,450,459,5860.7533362637,0
+TCRT.US,D,20141031,000000,466.5,507,456,498,15078.160007539,0
+TCRT.US,D,20141103,000000,492,495,460.5,463.5,5572.9733361198,0
+TCRT.US,D,20141104,000000,463.5,475.5,457.5,474,3684.3266685088,0
+TCRT.US,D,20141105,000000,475.5,489,459,465,3440.8066683871,0
+TCRT.US,D,20141106,000000,465,481.5,459,472.5,4995.6933358312,0
+TCRT.US,D,20141107,000000,472.5,475.5,454.5,471,4204.0666687687,0
+TCRT.US,D,20141110,000000,469.5,516,469.5,507,6297.6133364821,0
+TCRT.US,D,20141111,000000,502.5,522,495,513,3764.686668549,0
+TCRT.US,D,20141112,000000,507,540,502.5,529.5,5989.0733363279,0
+TCRT.US,D,20141113,000000,534,558,484.5,493.5,4923.8466691286,0
+TCRT.US,D,20141114,000000,510,582,498,559.5,11993.306672663,0
+TCRT.US,D,20141117,000000,580.5,580.5,535.5,547.5,5884.4466696089,0
+TCRT.US,D,20141118,000000,547.5,567,547.5,558,3885.2066686093,0
+TCRT.US,D,20141119,000000,565.5,570,525,546,7592.8333371297,0
+TCRT.US,D,20141120,000000,538.5,570,526.5,556.5,5836.9333362518,0
+TCRT.US,D,20141121,000000,573,582,547.5,579,4647.9266689906,0
+TCRT.US,D,20141124,000000,582,622.5,562.5,615,10411.846671873,0
+TCRT.US,D,20141125,000000,615,619.5,588.615,613.5,4434.9266688841,0
+TCRT.US,D,20141126,000000,609,644.85,601.5,642,7070.4866702019,0
+TCRT.US,D,20141128,000000,639,652.5,629.25,631.5,3945.960001973,0
+TCRT.US,D,20141201,000000,625.5,630,593.1,609,7004.9600035025,0
+TCRT.US,D,20141202,000000,616.5,622.5,597,612,3687.5800018438,0
+TCRT.US,D,20141203,000000,613.5,615,513,556.5,17926.38667563,0
+TCRT.US,D,20141204,000000,550.5,577.515,534,574.5,6816.6333367417,0
+TCRT.US,D,20141205,000000,586.5,589.5,570,586.5,4401.5533355341,0
+TCRT.US,D,20141208,000000,582,599.985,577.5,583.5,4082.7866687081,0
+TCRT.US,D,20141209,000000,573,601.5,565.5,592.5,11327.46667233,0
+TCRT.US,D,20141210,000000,589.5,612,585,595.5,5932.4000029662,0
+TCRT.US,D,20141211,000000,597,661.5,594.75,639,8195.3600040977,0
+TCRT.US,D,20141212,000000,625.5,672,625.5,649.5,6937.0066701352,0
+TCRT.US,D,20141215,000000,660,663,595.5,598.5,5000.4733358336,0
+TCRT.US,D,20141216,000000,595.5,624,588,612,3289.2866683113,0
+TCRT.US,D,20141217,000000,612,658.5,612,636,4574.7200022874,0
+TCRT.US,D,20141218,000000,648,654,630,640.5,4420.5133355436,0
+TCRT.US,D,20141219,000000,645,726,640.5,720,14315.833340491,0
+TCRT.US,D,20141222,000000,721.5,742.5,687,739.5,7823.7733372452,0
+TCRT.US,D,20141223,000000,747,747,678,703.5,7996.8600039984,0
+TCRT.US,D,20141224,000000,730.5,742.8,703.5,714,3462.4266683979,0
+TCRT.US,D,20141226,000000,712.5,747,705,735,3262.1066682977,0
+TCRT.US,D,20141229,000000,739.5,780,723,748.5,8254.6533374607,0
+TCRT.US,D,20141230,000000,748.5,757.5,714,754.5,4107.900002054,0
+TCRT.US,D,20141231,000000,760.5,787.5,753,760.5,8595.7600042979,0
+TCRT.US,D,20150102,000000,765,784.5,735,769.5,8549.7333376082,0
+TCRT.US,D,20150105,000000,768,778.5,730.5,760.5,4983.6866691585,0
+TCRT.US,D,20150106,000000,759,777,730.5,744,6089.1800030446,0
+TCRT.US,D,20150107,000000,748.5,769.5,735,753,4274.6600021373,0
+TCRT.US,D,20150108,000000,763.5,763.5,738,748.5,4350.8066688421,0
+TCRT.US,D,20150109,000000,745.5,817.5,741,807,8628.060004314,0
+TCRT.US,D,20150112,000000,823.5,915,817.5,889.5,14254.05334046,0
+TCRT.US,D,20150113,000000,906,909,834,861,18577.746675956,0
+TCRT.US,D,20150114,000000,1353,1425,1252.5,1330.5,257769.94012888,0
+TCRT.US,D,20150115,000000,1261.5,1290,1174.5,1195.5,52505.566692919,0
+TCRT.US,D,20150116,000000,1216.5,1234.5,1090.5,1216.5,40703.213353685,0
+TCRT.US,D,20150120,000000,1177.5,1183.5,1057.5,1143,24945.000012473,0
+TCRT.US,D,20150121,000000,1131,1132.5,996,1029,25585.92667946,0
+TCRT.US,D,20150122,000000,1038,1123.5,1002,1101,19752.49334321,0
+TCRT.US,D,20150123,000000,1087.5,1140,1069.5,1086,10639.366671986,0
+TCRT.US,D,20150126,000000,1144.5,1200,1056,1200,26325.333346496,0
+TCRT.US,D,20150127,000000,1185,1446,1167,1339.5,64488.166698911,0
+TCRT.US,D,20150128,000000,1353,1380,1245,1266,31676.220015838,0
+TCRT.US,D,20150129,000000,1273.5,1410,1236,1362,29467.220014734,0
+TCRT.US,D,20150130,000000,1344,1408.5,1329,1342.5,19303.413342985,0
+TCRT.US,D,20150202,000000,1369.5,1414.5,1314,1341,23611.513345139,0
+TCRT.US,D,20150203,000000,1224,1348.5,1207.5,1344,32717.433349692,0
+TCRT.US,D,20150204,000000,1342.5,1431,1284,1287,72024.953369346,0
+TCRT.US,D,20150205,000000,1288.5,1336.5,1261.5,1302,20653.420010327,0
+TCRT.US,D,20150206,000000,1302,1345.5,1269,1300.5,12619.433339643,0
+TCRT.US,D,20150209,000000,1312.5,1320,1261.5,1284,11684.013339175,0
+TCRT.US,D,20150210,000000,1354.5,1378.5,1299,1336.5,27985.006680659,0
+TCRT.US,D,20150211,000000,1354.5,1498.5,1336.5,1386,48059.953357363,0
+TCRT.US,D,20150212,000000,1375.5,1507.5,1354.5,1498.5,32558.753349613,0
+TCRT.US,D,20150213,000000,1507.5,1515,1432.5,1446,22585.533344626,0
+TCRT.US,D,20150217,000000,1455,1534.5,1444.5,1450.5,21067.1466772,0
+TCRT.US,D,20150218,000000,1455,1488,1432.5,1456.5,11833.15333925,0
+TCRT.US,D,20150219,000000,1450.5,1477.5,1410,1431,11534.2333391,0
+TCRT.US,D,20150220,000000,1429.5,1474.5,1398,1434,15193.680007597,0
+TCRT.US,D,20150223,000000,1431,1605,1425,1509,57901.166695617,0
+TCRT.US,D,20150224,000000,1528.5,1563,1462.5,1485,22655.406677994,0
+TCRT.US,D,20150225,000000,1485,1584,1462.5,1575,22506.60667792,0
+TCRT.US,D,20150226,000000,1653,1785,1599,1767,58625.560029313,0
+TCRT.US,D,20150227,000000,1711.5,1803,1665,1689,41837.180020919,0
+TCRT.US,D,20150302,000000,1729.5,1828.5,1711.5,1768.5,31115.333348891,0
+TCRT.US,D,20150303,000000,1821,1890,1740,1873.5,41169.333353918,0
+TCRT.US,D,20150304,000000,1857,2022,1818,2001,59327.333362997,0
+TCRT.US,D,20150305,000000,2074.5,2140.5,2010,2071.5,53226.000026613,0
+TCRT.US,D,20150306,000000,2047.5,2058,1950,2007,35441.333351054,0
+TCRT.US,D,20150309,000000,2016,2089.5,1797,2086.5,43962.666688648,0
+TCRT.US,D,20150310,000000,1981.5,2050.5,1954.5,1977,28933.3333478,0
+TCRT.US,D,20150311,000000,1987.5,2023.5,1939.5,1971,18688.000009344,0
+TCRT.US,D,20150312,000000,1983,1984.5,1876.5,1945.5,22790.666678062,0
+TCRT.US,D,20150313,000000,1926,2017.5,1918.5,1998,18480.00000924,0
+TCRT.US,D,20150316,000000,2005.5,2017.5,1956,1984.5,12611.333339639,0
+TCRT.US,D,20150317,000000,1987.5,2076,1968,2056.5,22950.000011475,0
+TCRT.US,D,20150318,000000,2056.5,2091,1987.5,2035.5,22370.000011185,0
+TCRT.US,D,20150319,000000,2040,2148,2020.5,2100,32321.333349494,0
+TCRT.US,D,20150320,000000,2133,2160,2031,2083.5,47043.333356855,0
+TCRT.US,D,20150323,000000,2062.5,2068.5,1893,1909.5,33489.333350078,0
+TCRT.US,D,20150324,000000,1905,1960.5,1845,1872,21717.333344192,0
+TCRT.US,D,20150325,000000,1858.5,1882.5,1636.5,1657.5,53808.666693571,0
+TCRT.US,D,20150326,000000,1600.5,1723.5,1566,1666.5,29592.000014796,0
+TCRT.US,D,20150327,000000,1681.5,1789.5,1672.5,1716,38543.333352605,0
+TCRT.US,D,20150330,000000,1975.5,2025,1726.5,1741.5,85176.666709255,0
+TCRT.US,D,20150331,000000,1740,1741.5,1608,1615.5,41641.486687487,0
+TCRT.US,D,20150401,000000,1608,1614,1462.5,1515,52158.666692746,0
+TCRT.US,D,20150402,000000,1516.5,1560,1492.5,1494,21877.333344272,0
+TCRT.US,D,20150406,000000,1491,1552.5,1479,1507.5,17181.333341924,0
+TCRT.US,D,20150407,000000,1512,1549.5,1449,1453.5,19413.120009707,0
+TCRT.US,D,20150408,000000,1464,1506,1423.5,1489.5,23576.666678455,0
+TCRT.US,D,20150409,000000,1480.5,1533,1426.5,1455,18368.126675851,0
+TCRT.US,D,20150410,000000,1458,1528.5,1440,1519.5,19565.333343116,0
+TCRT.US,D,20150413,000000,1524,1597.5,1518,1534.5,22257.333344462,0
+TCRT.US,D,20150414,000000,1585.5,1765.5,1549.5,1746,70658.666701996,0
+TCRT.US,D,20150415,000000,1788,1789.5,1686,1729.5,32419.04001621,0
+TCRT.US,D,20150416,000000,1731,1819.5,1693.5,1792.5,28953.486681143,0
+TCRT.US,D,20150417,000000,1759.5,1806,1738.5,1786.5,22644.666677989,0
+TCRT.US,D,20150420,000000,1812,1815,1615.5,1642.5,42548.440021274,0
+TCRT.US,D,20150421,000000,1623,1699.5,1606.5,1627.5,24849.880012425,0
+TCRT.US,D,20150422,000000,1627.5,1654.5,1563,1632,19366.10667635,0
+TCRT.US,D,20150423,000000,1653,1696.5,1606.5,1680,15094.000007547,0
+TCRT.US,D,20150424,000000,1678.5,1686,1618.5,1621.5,12365.266672849,0
+TCRT.US,D,20150427,000000,1627.5,1648.5,1458,1471.5,29616.666681475,0
+TCRT.US,D,20150428,000000,1503,1527,1323,1383,35966.66668465,0
+TCRT.US,D,20150429,000000,1366.5,1422,1332,1369.5,26100.00001305,0
+TCRT.US,D,20150430,000000,1371,1402.5,1294.5,1321.5,33833.33335025,0
+TCRT.US,D,20150501,000000,1336.5,1434,1321.5,1428,29519.333348093,0
+TCRT.US,D,20150504,000000,1429.5,1525.5,1411.5,1462.5,17388.000008694,0
+TCRT.US,D,20150505,000000,1494,1510.5,1383,1402.5,20510.000010255,0
+TCRT.US,D,20150506,000000,1414.5,1482,1398,1429.5,15117.586674225,0
+TCRT.US,D,20150507,000000,1494,1581,1447.5,1575,32831.513349749,0
+TCRT.US,D,20150508,000000,1605,1672.5,1552.5,1636.5,34559.333350613,0
+TCRT.US,D,20150511,000000,1648.5,1675.5,1560,1612.5,24304.000012152,0
+TCRT.US,D,20150512,000000,1537.5,1573.5,1470,1500,35715.333351191,0
+TCRT.US,D,20150513,000000,1500,1516.5,1387.5,1426.5,28971.333347819,0
+TCRT.US,D,20150514,000000,1432.5,1434,1356,1401,18394.000009197,0
+TCRT.US,D,20150515,000000,1402.5,1432.5,1359,1375.5,17494.446675414,0
+TCRT.US,D,20150518,000000,1365,1426.5,1351.5,1402.5,21648.333344157,0
+TCRT.US,D,20150519,000000,1408.5,1482,1407,1478.25,17534.226675434,0
+TCRT.US,D,20150520,000000,1480.5,1492.5,1434,1443,13600.0000068,0
+TCRT.US,D,20150521,000000,1461,1483.5,1393.5,1416,11282.000005641,0
+TCRT.US,D,20150522,000000,1419,1428,1375.5,1420.5,14096.666673715,0
+TCRT.US,D,20150526,000000,1411.5,1419,1356,1371,13783.033340225,0
+TCRT.US,D,20150527,000000,1375.5,1401,1365,1398,9184.000004592,0
+TCRT.US,D,20150528,000000,1392,1413,1357.5,1413,9790.3200048952,0
+TCRT.US,D,20150529,000000,1414.5,1462.5,1393.5,1422,14757.333340712,0
+TCRT.US,D,20150601,000000,1435.5,1453.5,1378.5,1414.5,13051.920006526,0
+TCRT.US,D,20150602,000000,1417.5,1512,1396.5,1453.5,23423.693345045,0
+TCRT.US,D,20150603,000000,1462.5,1482,1428,1446,13127.333339897,0
+TCRT.US,D,20150604,000000,1432.5,1507.5,1425,1444.5,13237.333339952,0
+TCRT.US,D,20150605,000000,1444.5,1507.5,1426.5,1485,14198.000007099,0
+TCRT.US,D,20150608,000000,1500,1590,1474.5,1579.5,29600.666681467,0
+TCRT.US,D,20150609,000000,1567.5,1570.5,1485,1518,25076.386679205,0
+TCRT.US,D,20150610,000000,1485,1543.5,1477.5,1509,12633.400006317,0
+TCRT.US,D,20150611,000000,1504.5,1527,1393.5,1450.5,30138.860015069,0
+TCRT.US,D,20150612,000000,1434,1464,1396.5,1410,16839.333341753,0
+TCRT.US,D,20150615,000000,1434,1612.5,1402.5,1608,37325.333351996,0
+TCRT.US,D,20150616,000000,1591.5,1731,1552.5,1648.5,48490.666690912,0
+TCRT.US,D,20150617,000000,1657.5,1785,1653,1735.5,33425.333350046,0
+TCRT.US,D,20150618,000000,1755,1872,1755,1834.5,43746.66668854,0
+TCRT.US,D,20150619,000000,1855.5,1855.5,1770,1821,33434.000016717,0
+TCRT.US,D,20150622,000000,1681.5,1879.5,1650,1875,43237.333354952,0
+TCRT.US,D,20150623,000000,1888.5,1888.65,1752,1768.5,25041.500012521,0
+TCRT.US,D,20150624,000000,1770,1791,1686,1762.5,19508.000009754,0
+TCRT.US,D,20150625,000000,1771.5,1867.5,1731,1864.5,19920.00000996,0
+TCRT.US,D,20150626,000000,1842,1921.5,1819.5,1848,28021.333347344,0
+TCRT.US,D,20150629,000000,1768.5,1860,1726.5,1731,22674.666678004,0
+TCRT.US,D,20150630,000000,1818,1839,1749,1800,29734.653348201,0
+TCRT.US,D,20150701,000000,1818,1869,1723.5,1743,18112.666675723,0
+TCRT.US,D,20150702,000000,1749,1758,1668,1683,16655.333341661,0
+TCRT.US,D,20150706,000000,1636.5,1738.5,1600.5,1704,16158.000008079,0
+TCRT.US,D,20150707,000000,1734,1750.5,1668,1710,18960.666676147,0
+TCRT.US,D,20150708,000000,1681.5,1707,1582.5,1597.5,18302.666675818,0
+TCRT.US,D,20150709,000000,1624.5,1650,1542,1572,16503.333341585,0
+TCRT.US,D,20150710,000000,1593,1684.5,1560,1675.5,21284.000010642,0
+TCRT.US,D,20150713,000000,1702.5,1773,1702.5,1729.5,19842.666676588,0
+TCRT.US,D,20150714,000000,1731,1867.5,1726.5,1848,26758.866680046,0
+TCRT.US,D,20150715,000000,1878,1932,1785,1870.5,37577.006685455,0
+TCRT.US,D,20150716,000000,1909.5,1987.5,1858.5,1953,34586.000017293,0
+TCRT.US,D,20150717,000000,1957.5,1992,1905,1942.5,22685.333344676,0
+TCRT.US,D,20150720,000000,1938,1948.5,1849.5,1899,23097.333344882,0
+TCRT.US,D,20150721,000000,1908,1953,1809,1899,16676.000008338,0
+TCRT.US,D,20150722,000000,1875,1954.5,1842,1917,16087.333341377,0
+TCRT.US,D,20150723,000000,1923,1975.5,1875,1888.5,14737.333340702,0
+TCRT.US,D,20150724,000000,1927.5,1999.5,1867.5,1872,30636.000015318,0
+TCRT.US,D,20150727,000000,1840.5,1857,1743,1804.5,16765.333341716,0
+TCRT.US,D,20150728,000000,1833,1912.5,1773,1896,13662.666673498,0
+TCRT.US,D,20150729,000000,1921.5,1965,1855.5,1935,17102.666675218,0
+TCRT.US,D,20150730,000000,1911,1986,1851,1935,20264.666676799,0
+TCRT.US,D,20150731,000000,1932,2085,1920,2004,33174.666683254,0
+TCRT.US,D,20150803,000000,1996.5,2100,1996.5,2035.5,24782.053345724,0
+TCRT.US,D,20150804,000000,2052,2068.5,1959,2010,19644.000009822,0
+TCRT.US,D,20150805,000000,2046,2112,2026.5,2094,20282.000010141,0
+TCRT.US,D,20150806,000000,2100,2101.5,1875,1953,34062.946683698,0
+TCRT.US,D,20150807,000000,1950,1963.5,1752,1830,22594.000011297,0
+TCRT.US,D,20150810,000000,1860,1897.5,1749,1788,19542.666676438,0
+TCRT.US,D,20150811,000000,1675.5,1770,1513.5,1578,39948.913353308,0
+TCRT.US,D,20150812,000000,1524,1596,1443,1587,29443.333348055,0
+TCRT.US,D,20150813,000000,1558.5,1635,1537.5,1540.5,20745.333343706,0
+TCRT.US,D,20150814,000000,1525.5,1539,1413,1447.5,28832.000014416,0
+TCRT.US,D,20150817,000000,1519.5,1549.5,1482,1533,20955.333343811,0
+TCRT.US,D,20150818,000000,1519.5,1536,1465.5,1468.5,21452.666677393,0
+TCRT.US,D,20150819,000000,1467,1468.5,1354.5,1398,25144.000012572,0
+TCRT.US,D,20150820,000000,1383,1395,1257,1266,35762.000017881,0
+TCRT.US,D,20150821,000000,1239,1359,1173,1299,36698.666685016,0
+TCRT.US,D,20150824,000000,1167,1270.5,1060.5,1191,38525.553352596,0
+TCRT.US,D,20150825,000000,1278,1299,1186.5,1204.5,28410.000014205,0
+TCRT.US,D,20150826,000000,1237.5,1261.5,1138.5,1260,25900.666679617,0
+TCRT.US,D,20150827,000000,1266,1312.5,1260,1300.5,21150.666677242,0
+TCRT.US,D,20150828,000000,1284,1393.5,1275,1348.5,24116.000012058,0
+TCRT.US,D,20150831,000000,1333.5,1380,1294.5,1306.5,15536.666674435,0
+TCRT.US,D,20150901,000000,1278,1354.5,1263,1285.5,17991.333342329,0
+TCRT.US,D,20150902,000000,1342.5,1362,1281,1362,11940.666672637,0
+TCRT.US,D,20150903,000000,1372.5,1407,1302,1308,14752.000007376,0
+TCRT.US,D,20150904,000000,1293,1363.5,1263,1353,13737.333340202,0
+TCRT.US,D,20150908,000000,1366.5,1387.5,1341,1386,10064.000005032,0
+TCRT.US,D,20150909,000000,1395,1458,1377,1398,14825.333340746,0
+TCRT.US,D,20150910,000000,1398,1495.5,1380,1473,10598.653338633,0
+TCRT.US,D,20150911,000000,1473,1597.5,1464,1593,21450.666677392,0
+TCRT.US,D,20150914,000000,1605,1653,1561.5,1650,13744.000006872,0
+TCRT.US,D,20150915,000000,1665,1678.5,1621.5,1653,9804.000004902,0
+TCRT.US,D,20150916,000000,1668,1743,1653,1720.5,17609.333342138,0
+TCRT.US,D,20150917,000000,1708.5,1827,1704,1786.5,30620.546681977,0
+TCRT.US,D,20150918,000000,1752,1921.5,1734,1888.5,35130.000017565,0
+TCRT.US,D,20150921,000000,1935,1987.5,1657.5,1825.5,34380.00001719,0
+TCRT.US,D,20150922,000000,1767,1911,1740,1875,19898.666676616,0
+TCRT.US,D,20150923,000000,1869,1977,1822.5,1944,17890.493342279,0
+TCRT.US,D,20150924,000000,1918.5,1963.5,1876.5,1908,19067.500009534,0
+TCRT.US,D,20150925,000000,1938,1956,1528.5,1644,38065.333352366,0
+TCRT.US,D,20150928,000000,1614,1627.5,1350,1369.5,46481.760023241,0
+TCRT.US,D,20150929,000000,1369.5,1491,1300.5,1327.5,31662.666682498,0
+TCRT.US,D,20150930,000000,1387.5,1417.5,1300.5,1351.5,22333.3333445,0
+TCRT.US,D,20151001,000000,1350,1386,1299,1380,14481.333340574,0
+TCRT.US,D,20151002,000000,1341,1474.5,1330.5,1470,16770.666675052,0
+TCRT.US,D,20151005,000000,1492.5,1593,1476,1569,17961.686675648,0
+TCRT.US,D,20151006,000000,1537.5,1572,1411.5,1551,19866.6666766,0
+TCRT.US,D,20151007,000000,1581,1609.5,1492.5,1570.5,15266.000007633,0
+TCRT.US,D,20151008,000000,1570.5,1594.5,1507.5,1590,13254.000006627,0
+TCRT.US,D,20151009,000000,1590,1650,1558.5,1638,13193.33333993,0
+TCRT.US,D,20151012,000000,1650,1674,1594.5,1629,10930.360005465,0
+TCRT.US,D,20151013,000000,1606.5,1687.5,1530,1536,12434.666672884,0
+TCRT.US,D,20151014,000000,1548,1672.5,1548,1588.5,16385.333341526,0
+TCRT.US,D,20151015,000000,1585.5,1678.5,1558.5,1669.5,16937.333341802,0
+TCRT.US,D,20151016,000000,1677,1747.5,1642.5,1662,16406.66667487,0
+TCRT.US,D,20151019,000000,1653,1678.5,1552.5,1630.5,16682.860008341,0
+TCRT.US,D,20151020,000000,1626,1630.5,1516.5,1543.5,10265.760005133,0
+TCRT.US,D,20151021,000000,1551,1590,1492.5,1566,15092.666674213,0
+TCRT.US,D,20151022,000000,1578,1612.5,1501.5,1555.5,11924.000005962,0
+TCRT.US,D,20151023,000000,1582.5,1609.5,1554,1591.5,10361.333338514,0
+TCRT.US,D,20151026,000000,1591.5,1681.5,1545,1671,12934.000006467,0
+TCRT.US,D,20151027,000000,1677,1800,1672.5,1797,20242.000010121,0
+TCRT.US,D,20151028,000000,1809,1863,1761,1834.5,19990.000009995,0
+TCRT.US,D,20151029,000000,1827,1864.5,1752,1788,13536.666673435,0
+TCRT.US,D,20151030,000000,1765.5,1803,1651.5,1708.5,13734.666673534,0
+TCRT.US,D,20151102,000000,1714.5,1840.5,1702.5,1837.5,19483.386676408,0
+TCRT.US,D,20151103,000000,1797,1999.5,1752,1968,32901.333349784,0
+TCRT.US,D,20151104,000000,1960.5,2044.5,1920,2004,25805.500012903,0
+TCRT.US,D,20151105,000000,1996.5,2025,1891.5,1935,17080.00000854,0
+TCRT.US,D,20151106,000000,1930.5,2094,1923,2055,36161.333351414,0
+TCRT.US,D,20151109,000000,2028,2134.5,2011.5,2097,20202.073343434,0
+TCRT.US,D,20151110,000000,2100,2239.5,2085,2185.5,26128.666679731,0
+TCRT.US,D,20151111,000000,2193,2209.5,2052,2119.5,20370.666676852,0
+TCRT.US,D,20151112,000000,2116.5,2130,1962,1966.5,21414.000010707,0
+TCRT.US,D,20151113,000000,1950,1986,1885.5,1941,16994.666675164,0
+TCRT.US,D,20151116,000000,1923,2019,1858.5,1917,20379.333343523,0
+TCRT.US,D,20151117,000000,1932,1965,1845,1902,19080.666676207,0
+TCRT.US,D,20151118,000000,1920,1941,1861.5,1921.5,19581.333343124,0
+TCRT.US,D,20151119,000000,1957.5,2061,1903.5,1927.5,24336.000012168,0
+TCRT.US,D,20151120,000000,1935,1963.5,1858.5,1872,21022.000010511,0
+TCRT.US,D,20151123,000000,1879.5,1957.5,1852.5,1897.5,14926.000007463,0
+TCRT.US,D,20151124,000000,1864.5,1917,1857,1891.5,9651.333338159,0
+TCRT.US,D,20151125,000000,1882.5,1954.5,1882.5,1938,9985.333338326,0
+TCRT.US,D,20151127,000000,1929,2046,1929,1993.5,8507.333337587,0
+TCRT.US,D,20151130,000000,2007,2055,1917,1962,16316.666674825,0
+TCRT.US,D,20151201,000000,1969.5,1981.5,1884,1909.5,14638.353340653,0
+TCRT.US,D,20151202,000000,1902,1962,1896,1903.5,10396.446671865,0
+TCRT.US,D,20151203,000000,1914,1948.5,1782,1828.5,18229.800009115,0
+TCRT.US,D,20151204,000000,1740,1786.5,1546.5,1714.5,46697.333356682,0
+TCRT.US,D,20151207,000000,1695,1723.5,1474.5,1509,30916.666682125,0
+TCRT.US,D,20151208,000000,1552.5,1635,1516.5,1539,20718.040010359,0
+TCRT.US,D,20151209,000000,1530,1573.5,1476,1494,16940.666675137,0
+TCRT.US,D,20151210,000000,1504.5,1536,1438.5,1447.5,17690.000008845,0
+TCRT.US,D,20151211,000000,1425,1452,1357.5,1362,23001.333344834,0
+TCRT.US,D,20151214,000000,1356,1369.5,1203,1276.5,30702.440015351,0
+TCRT.US,D,20151215,000000,1336.5,1371,1300.5,1305,20988.000010494,0
+TCRT.US,D,20151216,000000,1312.5,1348.5,1252.5,1282.5,27907.333347287,0
+TCRT.US,D,20151217,000000,1300.5,1314,1204.5,1239,24015.333345341,0
+TCRT.US,D,20151218,000000,1240.5,1308,1209,1210.5,53887.333360277,0
+TCRT.US,D,20151221,000000,1252.5,1288.5,1207.5,1233,16898.666675116,0
+TCRT.US,D,20151222,000000,1252.5,1258.5,1171.5,1221,20928.026677131,0
+TCRT.US,D,20151223,000000,1227,1276.5,1209,1266,15784.666674559,0
+TCRT.US,D,20151224,000000,1249.5,1293,1246.5,1260,5396.6000026983,0
+TCRT.US,D,20151228,000000,1245,1260,1200,1212,16610.126674972,0
+TCRT.US,D,20151229,000000,1215,1254,1189.5,1249.5,16425.320008213,0
+TCRT.US,D,20151230,000000,1251,1315.5,1231.5,1272,19721.560009861,0
+TCRT.US,D,20151231,000000,1272,1302,1227,1246.5,17955.773342311,0
+TCRT.US,D,20160104,000000,1203,1231.5,1182.33,1195.5,18774.533342721,0
+TCRT.US,D,20160105,000000,1200,1258.5,1189.5,1197,16560.48000828,0
+TCRT.US,D,20160106,000000,1182,1185,1053,1092,27269.926680302,0
+TCRT.US,D,20160107,000000,1024.5,1146,1012.5,1066.5,20054.433343361,0
+TCRT.US,D,20160108,000000,1083,1099.29,1014,1050,15292.440007646,0
+TCRT.US,D,20160111,000000,1077,1086.51,889.5,946.5,26614.186679974,0
+TCRT.US,D,20160112,000000,975,1017,891.015,940.5,21652.106677493,0
+TCRT.US,D,20160113,000000,942,968.31,835.5,849,30754.733348711,0
+TCRT.US,D,20160114,000000,861,945,699,898.5,39361.826686348,0
+TCRT.US,D,20160115,000000,804,895.5,802.5,891,19787.60667656,0
+TCRT.US,D,20160119,000000,907.5,922.5,799.5,820.5,18358.000009179,0
+TCRT.US,D,20160120,000000,787.5,885,735,855,28789.666681061,0
+TCRT.US,D,20160121,000000,885,934.5,822,823.5,19347.360009674,0
+TCRT.US,D,20160122,000000,865.5,887.25,811.515,867,15230.133340948,0
+TCRT.US,D,20160125,000000,862.5,915,832.5,837,12458.806672896,0
+TCRT.US,D,20160126,000000,841.5,870,795,843,11575.893339121,0
+TCRT.US,D,20160127,000000,844.5,853.485,765,771,15157.060007579,0
+TCRT.US,D,20160128,000000,793.5,840,727.5,733.5,22883.786678109,0
+TCRT.US,D,20160129,000000,736.5,772.5,712.5,745.5,23688.953345178,0
+TCRT.US,D,20160201,000000,750,801,730.5,789,15104.086674219,0
+TCRT.US,D,20160202,000000,772.5,801,742.5,754.5,16615.260008308,0
+TCRT.US,D,20160203,000000,760.5,777,720.03,768,16482.926674908,0
+TCRT.US,D,20160204,000000,769.5,845.34,757.5,802.5,15079.06000754,0
+TCRT.US,D,20160205,000000,799.5,810,741,765,15059.866674197,0
+TCRT.US,D,20160208,000000,742.5,757.5,714,739.5,15595.800007798,0
+TCRT.US,D,20160209,000000,706.5,835.5,684,819,26141.600013071,0
+TCRT.US,D,20160210,000000,829.5,898.5,802.5,807,18421.980009211,0
+TCRT.US,D,20160211,000000,778.5,837,765,825,10577.106671955,0
+TCRT.US,D,20160212,000000,853.5,862.5,786,840,11871.300005936,0
+TCRT.US,D,20160216,000000,861,943.5,844.5,918,14240.68000712,0
+TCRT.US,D,20160217,000000,945,996,930,964.5,21837.526677585,0
+TCRT.US,D,20160218,000000,967.5,996,916.215,919.5,11490.766672412,0
+TCRT.US,D,20160219,000000,933,949.5,901.5,922.5,12174.566672754,0
+TCRT.US,D,20160222,000000,946.5,972,930,957,14403.246673868,0
+TCRT.US,D,20160223,000000,949.5,1125,949.5,1090.5,26863.840013432,0
+TCRT.US,D,20160224,000000,1050,1198.5,996.66,1194,28338.760014169,0
+TCRT.US,D,20160225,000000,1195.5,1218,1130.31,1138.5,14348.453340508,0
+TCRT.US,D,20160226,000000,1168.5,1207.47,1098,1176,17613.100008807,0
+TCRT.US,D,20160229,000000,1192.5,1237.5,1174.5,1179,17650.346675492,0
+TCRT.US,D,20160301,000000,1212,1281,1185,1278,29534.3133481,0
+TCRT.US,D,20160302,000000,1278,1440,1252.5,1417.5,34639.526683986,0
+TCRT.US,D,20160303,000000,1422,1461,1336.5,1438.5,28295.693347481,0
+TCRT.US,D,20160304,000000,1438.5,1458,1242,1342.5,27164.680013582,0
+TCRT.US,D,20160307,000000,1371,1458,1312.5,1423.5,19400.773343034,0
+TCRT.US,D,20160308,000000,1419,1421.53,1333.5,1335,17472.986675403,0
+TCRT.US,D,20160309,000000,1351.5,1374,1285.5,1314,14486.173340576,0
+TCRT.US,D,20160310,000000,1321.5,1344,1200,1224,18605.186675969,0
+TCRT.US,D,20160311,000000,1236,1275,1179,1272,15590.166674462,0
+TCRT.US,D,20160314,000000,1272,1306.5,1233,1254,12687.093339677,0
+TCRT.US,D,20160315,000000,1245,1257,1162.5,1164,19539.273343103,0
+TCRT.US,D,20160316,000000,1165.5,1186.5,1056,1068,23352.133345009,0
+TCRT.US,D,20160317,000000,1056,1161,1039.5,1119,17417.766675376,0
+TCRT.US,D,20160318,000000,1140,1239.94,1114.5,1149,43503.353355085,0
+TCRT.US,D,20160321,000000,1150.5,1189.5,1119.79,1174.5,16356.940008178,0
+TCRT.US,D,20160322,000000,1141.5,1200,1141.5,1171.5,10238.826671786,0
+TCRT.US,D,20160323,000000,1173,1203,1066.5,1072.5,15349.660007675,0
+TCRT.US,D,20160324,000000,1057.5,1107,1020,1074,10945.080005473,0
+TCRT.US,D,20160328,000000,1093.5,1104,1029,1044,10892.69333878,0
+TCRT.US,D,20160329,000000,1041,1104,990,1101,13575.780006788,0
+TCRT.US,D,20160330,000000,1125,1157.98,1069.5,1087.5,9729.293338198,0
+TCRT.US,D,20160331,000000,1087.5,1138.5,1080,1113,9271.6533379692,0
+TCRT.US,D,20160401,000000,1101,1153.5,1083,1143,12560.353339614,0
+TCRT.US,D,20160404,000000,1147.5,1248,1117.5,1188,19464.193343065,0
+TCRT.US,D,20160405,000000,1173,1199.98,1137,1159.5,14684.246674009,0
+TCRT.US,D,20160406,000000,1159.5,1270.5,1159.5,1270.5,17894.800008947,0
+TCRT.US,D,20160407,000000,1263,1304.98,1225.5,1248,15660.953341164,0
+TCRT.US,D,20160408,000000,1254,1288.5,1242,1264.5,9417.5333380421,0
+TCRT.US,D,20160411,000000,1272,1284,1216.5,1221,10380.946671857,0
+TCRT.US,D,20160412,000000,1219.5,1230,1155,1215,14792.69334073,0
+TCRT.US,D,20160413,000000,1228.5,1290,1216.5,1281,13509.893340088,0
+TCRT.US,D,20160414,000000,1285.5,1308,1260,1293,7538.5266704359,0
+TCRT.US,D,20160415,000000,1290,1308,1264.5,1287,8586.8266709601,0
+TCRT.US,D,20160418,000000,1281,1365,1270.5,1338,13411.120006706,0
+TCRT.US,D,20160419,000000,1341,1378.5,1296,1332,18169.120009085,0
+TCRT.US,D,20160420,000000,1347,1377,1306.5,1318.5,11947.666672641,0
+TCRT.US,D,20160421,000000,1318.5,1329.21,1192.5,1221,28208.726680771,0
+TCRT.US,D,20160422,000000,1227,1245,1171.5,1213.5,13899.853340283,0
+TCRT.US,D,20160425,000000,1215,1225.5,1188,1206,9216.4200046082,0
+TCRT.US,D,20160426,000000,1204.5,1228.5,1171.5,1213.5,12745.113339706,0
+TCRT.US,D,20160427,000000,1168.5,1228.5,1126.5,1206,14083.813340375,0
+TCRT.US,D,20160428,000000,1198.5,1246.5,1191,1197,9182.2466712578,0
+TCRT.US,D,20160429,000000,1197,1243.5,1177.5,1179.75,10666.780005333,0
+TCRT.US,D,20160502,000000,1180.5,1196.02,1140.75,1182,11232.83333895,0
+TCRT.US,D,20160503,000000,1164,1176,1093.5,1093.5,13318.013339992,0
+TCRT.US,D,20160504,000000,1092,1093.5,1011,1023,17704.420008852,0
+TCRT.US,D,20160505,000000,1032,1065,999,1027.5,11561.886672448,0
+TCRT.US,D,20160506,000000,1018.5,1064.25,999,1050,11418.480005709,0
+TCRT.US,D,20160509,000000,1048.5,1150.5,1033.5,1110,13018.846673176,0
+TCRT.US,D,20160510,000000,1113,1167,1089,1122,13778.266673556,0
+TCRT.US,D,20160511,000000,1111.5,1308,1084.5,1138.5,37974.01335232,0
+TCRT.US,D,20160512,000000,1174.5,1218,1117.5,1138.5,21946.393344307,0
+TCRT.US,D,20160513,000000,1113,1176,1056,1077,21797.126677565,0
+TCRT.US,D,20160516,000000,1096.5,1102.5,1012.5,1060.5,25092.080012546,0
+TCRT.US,D,20160517,000000,1057.5,1065,991.5,1003.5,22154.280011077,0
+TCRT.US,D,20160518,000000,1000.5,1068,999,1050,13736.606673535,0
+TCRT.US,D,20160519,000000,1080,1080.75,991.5,1030.5,19351.646676342,0
+TCRT.US,D,20160520,000000,981,1059,970.215,1056,24753.486679043,0
+TCRT.US,D,20160523,000000,1035,1071,1030.5,1044,15632.280007816,0
+TCRT.US,D,20160524,000000,1053,1059,1018.5,1053,14158.260007079,0
+TCRT.US,D,20160525,000000,1054.5,1084.5,1039.5,1065,12448.460006224,0
+TCRT.US,D,20160526,000000,1072.5,1080,1041,1059,8241.0600041205,0
+TCRT.US,D,20160527,000000,1050,1110,1041,1108.5,10698.400005349,0
+TCRT.US,D,20160531,000000,1113,1170,1093.5,1168.5,15933.0133413,0
+TCRT.US,D,20160601,000000,1161,1176,1132.5,1161,8667.9466710006,0
+TCRT.US,D,20160602,000000,1147.5,1198.5,1146,1177.5,12918.486673126,0
+TCRT.US,D,20160603,000000,1171.5,1171.5,1090.5,1090.5,15371.220007686,0
+TCRT.US,D,20160606,000000,1092,1126.5,1042.51,1122,17138.466675236,0
+TCRT.US,D,20160607,000000,1122,1137,1083,1084.5,12222.493339445,0
+TCRT.US,D,20160608,000000,1092,1113,1065,1066.5,12828.933339748,0
+TCRT.US,D,20160609,000000,1059,1072.5,1009.5,1009.5,13565.046673449,0
+TCRT.US,D,20160610,000000,987,992.835,948,970.5,14393.79334053,0
+TCRT.US,D,20160613,000000,951,1003.5,941.25,946.5,9683.9466715086,0
+TCRT.US,D,20160614,000000,943.5,960,897,922.5,16975.106675154,0
+TCRT.US,D,20160615,000000,927,928.5,904.5,918,11360.22000568,0
+TCRT.US,D,20160616,000000,912,937.5,894.15,934.5,9136.646671235,0
+TCRT.US,D,20160617,000000,939,948,868.5,870,24226.653345447,0
+TCRT.US,D,20160620,000000,900,922.5,874.5,906,12682.786673008,0
+TCRT.US,D,20160621,000000,907.5,913.5,873,888,13169.826673252,0
+TCRT.US,D,20160622,000000,892.5,939,864.3,876.75,13954.333340311,0
+TCRT.US,D,20160623,000000,889.5,911.25,871.5,910.5,9889.1200049446,0
+TCRT.US,D,20160624,000000,862.5,903,841.5,847.5,15289.526674311,0
+TCRT.US,D,20160627,000000,840,862.5,766.515,796.5,24219.613345443,0
+TCRT.US,D,20160628,000000,811.5,843,811.5,837,11126.493338897,0
+TCRT.US,D,20160629,000000,847.5,871.5,814.005,865.5,11687.040005844,0
+TCRT.US,D,20160630,000000,835.5,856.5,813,823.5,19200.753342934,0
+TCRT.US,D,20160701,000000,814.5,894,810.12,894,16265.8666748,0
+TCRT.US,D,20160705,000000,871.5,883.5,856.5,871.5,11293.79333898,0
+TCRT.US,D,20160706,000000,870,907.5,861,895.5,11747.693339207,0
+TCRT.US,D,20160707,000000,900,908.985,877.5,901.5,7482.7333370747,0
+TCRT.US,D,20160708,000000,900,936,885,905.25,17911.000008956,0
+TCRT.US,D,20160711,000000,916.5,917.25,886.5,889.5,8471.5600042358,0
+TCRT.US,D,20160712,000000,901.5,910.5,889.5,898.5,11746.88667254,0
+TCRT.US,D,20160713,000000,906,910.5,808.5,847.5,19827.980009914,0
+TCRT.US,D,20160714,000000,855,859.5,825,850.5,6149.8000030749,0
+TCRT.US,D,20160715,000000,730.5,784.5,703.515,751.5,82774.473374721,0
+TCRT.US,D,20160718,000000,745.5,754.395,720.375,748.5,10960.073338813,0
+TCRT.US,D,20160719,000000,802.5,808.5,669,688.5,39499.38001975,0
+TCRT.US,D,20160720,000000,699,720,672,702,16589.553341628,0
+TCRT.US,D,20160721,000000,705,724.5,682.5,690,12137.020006069,0
+TCRT.US,D,20160722,000000,690,696,669,673.5,13284.106673309,0
+TCRT.US,D,20160725,000000,673.5,703.5,667.5,699,9993.7066716635,0
+TCRT.US,D,20160726,000000,699,741,693,724.5,10595.560005298,0
+TCRT.US,D,20160727,000000,735,756,728.25,753,11634.806672484,0
+TCRT.US,D,20160728,000000,751.5,757.5,720.75,723,7670.1400038351,0
+TCRT.US,D,20160729,000000,724.5,738,703.5,729,8324.0866708287,0
+TCRT.US,D,20160801,000000,733.5,781.5,729,759,10030.246671682,0
+TCRT.US,D,20160802,000000,763.5,769.5,715.5,733.5,9070.686671202,0
+TCRT.US,D,20160803,000000,729,765,721.5,763.5,7752.8933372098,0
+TCRT.US,D,20160804,000000,766.5,780,742.65,750,10920.446672127,0
+TCRT.US,D,20160805,000000,753,780,748.5,768,7517.8000037589,0
+TCRT.US,D,20160808,000000,772.5,774,728.25,730.5,7586.8600037934,0
+TCRT.US,D,20160809,000000,727.5,733.5,682.5,729,10859.593338763,0
+TCRT.US,D,20160810,000000,789,822,741,771,32391.766682863,0
+TCRT.US,D,20160811,000000,772.5,790.5,759,781.5,10786.653338727,0
+TCRT.US,D,20160812,000000,787.5,822,777,819,11137.120005569,0
+TCRT.US,D,20160815,000000,831,882,825,879,13443.693340055,0
+TCRT.US,D,20160816,000000,885,921,870,870,12871.500006436,0
+TCRT.US,D,20160817,000000,867,903.75,847.5,885,9363.313338015,0
+TCRT.US,D,20160818,000000,889.5,919.5,882,892.5,7089.9000035449,0
+TCRT.US,D,20160819,000000,894,894,859.5,873,7101.1666702173,0
+TCRT.US,D,20160822,000000,876,885,858,885,8371.9533375193,0
+TCRT.US,D,20160823,000000,885,899.88,862.5,874.5,7317.1133369919,0
+TCRT.US,D,20160824,000000,867,879,786,813,11945.453339306,0
+TCRT.US,D,20160825,000000,810,825,737.25,775.5,14113.300007057,0
+TCRT.US,D,20160826,000000,768,810,765,789,8835.9533377513,0
+TCRT.US,D,20160829,000000,790.5,798,751.5,786,8659.0466709962,0
+TCRT.US,D,20160830,000000,781.5,792,765,777,15134.893340901,0
+TCRT.US,D,20160831,000000,769.5,795,757.5,760.5,11522.253339094,0
+TCRT.US,D,20160901,000000,777,786,735,748.5,9806.7866715701,0
+TCRT.US,D,20160902,000000,751.5,754.65,733.5,741,6645.6866699895,0
+TCRT.US,D,20160906,000000,748.5,783.75,747,769.5,13795.853340231,0
+TCRT.US,D,20160907,000000,768,789,760.5,787.5,10627.320005314,0
+TCRT.US,D,20160908,000000,790.5,808.5,771.63,798,9669.9533381683,0
+TCRT.US,D,20160909,000000,781.5,793.5,738,747,9647.0666714902,0
+TCRT.US,D,20160912,000000,736.5,778.5,736.5,778.5,15120.466674227,0
+TCRT.US,D,20160913,000000,763.5,774,738,768,8781.5933377241,0
+TCRT.US,D,20160914,000000,772.5,795,765,787.5,7988.6733373277,0
+TCRT.US,D,20160915,000000,790.5,865.5,787.5,849,13817.026673575,0
+TCRT.US,D,20160916,000000,850.5,859.5,817.5,825,17538.840008769,0
+TCRT.US,D,20160919,000000,828,853.5,814.5,849,10671.580005336,0
+TCRT.US,D,20160920,000000,855,918,846,876,17108.866675221,0
+TCRT.US,D,20160921,000000,877.5,892.5,828,874.5,12725.073339696,0
+TCRT.US,D,20160922,000000,877.5,891,858,874.5,6553.2866699433,0
+TCRT.US,D,20160923,000000,874.5,885,847.5,864,6444.1466698887,0
+TCRT.US,D,20160926,000000,856.5,867,817.5,823.5,9107.3866712204,0
+TCRT.US,D,20160927,000000,829.5,844.5,806.25,822,9351.9933380093,0
+TCRT.US,D,20160928,000000,825,897,819,888,13082.720006541,0
+TCRT.US,D,20160929,000000,880.5,880.5,823.5,838.5,13322.606673328,0
+TCRT.US,D,20160930,000000,841.5,863.25,831,844.5,6810.040003405,0
+TCRT.US,D,20161003,000000,837,853.5,825,841.5,5636.7333361517,0
+TCRT.US,D,20161004,000000,838.5,865.5,834,846,7450.4733370586,0
+TCRT.US,D,20161005,000000,849,862.5,844.5,850.5,7450.8200037254,0
+TCRT.US,D,20161006,000000,841.5,855,829.5,843,6600.7600033004,0
+TCRT.US,D,20161007,000000,846,861,834,853.5,6040.8000030204,0
+TCRT.US,D,20161010,000000,832.5,868.5,825,861,10290.180005145,0
+TCRT.US,D,20161011,000000,853.5,865.5,805.5,813,9318.5600046593,0
+TCRT.US,D,20161012,000000,810,820.5,783,786,8674.6200043373,0
+TCRT.US,D,20161013,000000,778.5,798,766.5,783,6269.9533364683,0
+TCRT.US,D,20161014,000000,795,796.5,747.915,757.5,9934.2266716338,0
+TCRT.US,D,20161017,000000,759,763.155,726,732,10983.846672159,0
+TCRT.US,D,20161018,000000,744,790.5,733.5,789,9693.5333381801,0
+TCRT.US,D,20161019,000000,787.5,798,768,780,9361.5400046808,0
+TCRT.US,D,20161020,000000,778.5,891,753,870,21692.440010846,0
+TCRT.US,D,20161021,000000,873,876,831,832.5,10942.393338805,0
+TCRT.US,D,20161024,000000,843,843.93,804,808.5,8071.1866707023,0
+TCRT.US,D,20161025,000000,808.5,861,793.5,801,16685.433341676,0
+TCRT.US,D,20161026,000000,796.5,832.29,783,822,9437.1200047186,0
+TCRT.US,D,20161027,000000,832.5,846,802.5,817.5,7881.0400039405,0
+TCRT.US,D,20161028,000000,811.5,828.015,784.5,813,7705.5800038528,0
+TCRT.US,D,20161031,000000,814.5,862.5,786,852,10642.960005321,0
+TCRT.US,D,20161101,000000,852,885,837,880.5,13305.246673319,0
+TCRT.US,D,20161102,000000,880.5,885,841.5,858,12589.546672961,0
+TCRT.US,D,20161103,000000,853.5,857.85,771,781.5,14975.873340821,0
+TCRT.US,D,20161104,000000,781.5,838.5,781.5,822,9113.6866712235,0
+TCRT.US,D,20161107,000000,843,870,814.5,867,12781.766673058,0
+TCRT.US,D,20161108,000000,855,871.5,838.5,862.5,7932.3866706329,0
+TCRT.US,D,20161109,000000,882,952.5,882,936,22139.873344403,0
+TCRT.US,D,20161110,000000,964.5,1050,936,1017,30693.21334868,0
+TCRT.US,D,20161111,000000,1048.5,1048.5,963,1020,20602.386676968,0
+TCRT.US,D,20161114,000000,1020,1095,1006.5,1080,20580.28001029,0
+TCRT.US,D,20161115,000000,1096.5,1165.5,1056,1140,19296.646676315,0
+TCRT.US,D,20161116,000000,1126.5,1170,1026,1030.5,19229.780009615,0
+TCRT.US,D,20161117,000000,1036.5,1039.5,984,1021.5,12604.340006302,0
+TCRT.US,D,20161118,000000,1024.5,1029,940.5,948,15134.300007567,0
+TCRT.US,D,20161121,000000,975,988.02,936,961.5,9201.293337934,0
+TCRT.US,D,20161122,000000,960,961.5,903,921,11958.086672646,0
+TCRT.US,D,20161123,000000,900,969,885,967.5,9091.8866712126,0
+TCRT.US,D,20161125,000000,972,1087.5,951,1083,14868.453340768,0
+TCRT.US,D,20161128,000000,1095,1098,985.5,1021.5,22300.466677817,0
+TCRT.US,D,20161129,000000,1027.5,1042.5,985.5,1014,20057.913343362,0
+TCRT.US,D,20161130,000000,1015.5,1021.5,948,972,12647.926672991,0
+TCRT.US,D,20161201,000000,979.5,983.46,927,942,9296.8800046484,0
+TCRT.US,D,20161202,000000,939,975,909,966,9090.6333378786,0
+TCRT.US,D,20161205,000000,976.5,1020,957.15,1017,12400.9400062,0
+TCRT.US,D,20161206,000000,1018.5,1032,981,1030.5,9643.3800048217,0
+TCRT.US,D,20161207,000000,1009.5,1017.75,950.985,978,13891.673340279,0
+TCRT.US,D,20161208,000000,973.5,995.25,928.515,988.5,16718.306675026,0
+TCRT.US,D,20161209,000000,991.5,1021.5,954,981,15999.973341333,0
+TCRT.US,D,20161212,000000,960,982.5,952.5,957,7960.6333373136,0
+TCRT.US,D,20161213,000000,970.5,978,942,951,6722.4866700279,0
+TCRT.US,D,20161214,000000,943.5,972,906.15,940.5,9730.4933381986,0
+TCRT.US,D,20161215,000000,934.5,966,934.455,961.5,6433.39333655,0
+TCRT.US,D,20161216,000000,972,990,945,960,19308.320009654,0
+TCRT.US,D,20161219,000000,955.5,970.5,920.25,922.5,7175.5733369211,0
+TCRT.US,D,20161220,000000,952.5,978,913.5,927,7323.8466703286,0
+TCRT.US,D,20161221,000000,922.5,930,883.5,894.75,7242.8800036214,0
+TCRT.US,D,20161222,000000,903,912,859.5,867,9297.4400046487,0
+TCRT.US,D,20161223,000000,864,896.25,862.5,883.5,6984.7600034924,0
+TCRT.US,D,20161227,000000,886.5,897,835.5,838.5,10070.026671702,0
+TCRT.US,D,20161228,000000,840,850.5,801.75,805.5,8113.6866707235,0
+TCRT.US,D,20161229,000000,805.5,823.5,789,807.75,8431.2266708823,0
+TCRT.US,D,20161230,000000,805.5,837,789.75,802.5,10725.526672029,0
+TCRT.US,D,20170103,000000,814.5,826.5,796.5,820.5,8441.1600042206,0
+TCRT.US,D,20170104,000000,826.5,870,820.5,867,8493.5333375801,0
+TCRT.US,D,20170105,000000,870,873,835.5,844.5,10104.100005052,0
+TCRT.US,D,20170106,000000,846,892.5,841.5,865.5,7627.9333371473,0
+TCRT.US,D,20170109,000000,882,894,856.5,862.5,9133.3466712333,0
+TCRT.US,D,20170110,000000,867,898.5,825,876,11367.480005684,0
+TCRT.US,D,20170111,000000,880.5,958.5,802.5,811.5,37855.746685595,0
+TCRT.US,D,20170112,000000,832.5,883.5,804,874.5,17350.200008675,0
+TCRT.US,D,20170113,000000,888,952.5,879,907.5,19044.786676189,0
+TCRT.US,D,20170117,000000,907.5,912,855,867,9462.1666713978,0
+TCRT.US,D,20170118,000000,873,886.5,846.765,867,5865.8800029329,0
+TCRT.US,D,20170119,000000,864,867.015,817.5,823.5,8365.6066708495,0
+TCRT.US,D,20170120,000000,831,844.5,801,838.5,7299.5333369831,0
+TCRT.US,D,20170123,000000,832.5,852,813,850.5,8461.4866708974,0
+TCRT.US,D,20170124,000000,852,870,825,868.5,8643.4866709884,0
+TCRT.US,D,20170125,000000,874.5,888,850.5,853.5,6218.7600031094,0
+TCRT.US,D,20170126,000000,852,865.5,819,822,6979.9533368233,0
+TCRT.US,D,20170127,000000,822,868.5,822,867,7517.0266704252,0
+TCRT.US,D,20170130,000000,868.5,891,834,870,9645.1200048226,0
+TCRT.US,D,20170131,000000,862.5,928.5,862.5,888,14655.720007328,0
+TCRT.US,D,20170201,000000,891,900,870,876,5694.3666695139,0
+TCRT.US,D,20170202,000000,879,960,877.5,952.5,18771.853342719,0
+TCRT.US,D,20170203,000000,960,1036.5,943.5,1020,16244.473341456,0
+TCRT.US,D,20170206,000000,1038,1047,987,1000.5,8954.766671144,0
+TCRT.US,D,20170207,000000,1000.5,1017,979.5,1005,6977.1800034886,0
+TCRT.US,D,20170208,000000,994.5,997.425,973.5,978,6396.1666698648,0
+TCRT.US,D,20170209,000000,985.5,1002,976.5,981,5916.8666696251,0
+TCRT.US,D,20170210,000000,979.5,1001.25,970.5,976.5,5577.8000027889,0
+TCRT.US,D,20170213,000000,984,1006.5,972,978,4525.0800022625,0
+TCRT.US,D,20170214,000000,975,1020.91,974.985,1017,7074.080003537,0
+TCRT.US,D,20170215,000000,1011,1041,993,1036.5,9703.4933381851,0
+TCRT.US,D,20170216,000000,1030.5,1039.5,993,1021.5,6935.6800034678,0
+TCRT.US,D,20170217,000000,1042.5,1047.75,988.5,1029,7158.8400035794,0
+TCRT.US,D,20170221,000000,1033.5,1045.5,1014,1023,4813.25333574,0
+TCRT.US,D,20170222,000000,1011,1027.5,1006.5,1011,4579.2200022896,0
+TCRT.US,D,20170223,000000,1012.5,1032,925.5,930,19209.720009605,0
+TCRT.US,D,20170224,000000,927,946.5,907.5,915,10435.073338551,0
+TCRT.US,D,20170227,000000,910.5,963,909,957,8295.1333374809,0
+TCRT.US,D,20170228,000000,945,975,945,952.5,7971.3800039857,0
+TCRT.US,D,20170301,000000,957,978,943.5,955.5,6021.2066696773,0
+TCRT.US,D,20170302,000000,955.5,989.25,937.5,948,9433.39333805,0
+TCRT.US,D,20170303,000000,946.5,975,945,972,5449.5066693914,0
+TCRT.US,D,20170306,000000,967.5,984,960.75,976.5,3151.2400015756,0
+TCRT.US,D,20170307,000000,964.5,982.5,949.8,954,5303.7666693185,0
+TCRT.US,D,20170308,000000,960,981,951,957,5353.8933360103,0
+TCRT.US,D,20170309,000000,961.5,975,945,958.5,3765.9466685496,0
+TCRT.US,D,20170310,000000,963,1035,952.5,1033.5,12566.480006283,0
+TCRT.US,D,20170313,000000,1020,1042.5,963,970.5,10349.753338508,0
+TCRT.US,D,20170314,000000,958.5,963,939,942,7256.9866702952,0
+TCRT.US,D,20170315,000000,940.5,966,930,961.5,6617.9000033089,0
+TCRT.US,D,20170316,000000,961.5,978,945,973.5,3633.7666684836,0
+TCRT.US,D,20170317,000000,952.5,981,946.5,952.5,8446.3933375565,0
+TCRT.US,D,20170320,000000,945,946.5,923.97,936,6461.3666698974,0
+TCRT.US,D,20170321,000000,939,940.44,865.5,880.5,13629.713340148,0
+TCRT.US,D,20170322,000000,876,892.5,852.3,871.5,9125.1666712292,0
+TCRT.US,D,20170323,000000,870,910.5,864,880.5,6357.5266698454,0
+TCRT.US,D,20170324,000000,879,906,871.5,882,4812.3733357395,0
+TCRT.US,D,20170327,000000,895.5,1033.5,868.5,1003.5,31605.226682469,0
+TCRT.US,D,20170328,000000,1008,1018.5,979.5,993,7724.9733371958,0
+TCRT.US,D,20170329,000000,990,1033.5,982.515,1003.5,9953.0466716432,0
+TCRT.US,D,20170330,000000,999,1014,964.5,967.5,6276.9133364718,0
+TCRT.US,D,20170331,000000,963,975,945.33,951,7042.5066701879,0
+TCRT.US,D,20170403,000000,975,977.985,942,945,5165.3266692493,0
+TCRT.US,D,20170404,000000,922.5,963,921,948,5116.1333358914,0
+TCRT.US,D,20170405,000000,951,987,933,939,7101.333336884,0
+TCRT.US,D,20170406,000000,939,945,904.5,919.5,5707.373336187,0
+TCRT.US,D,20170407,000000,921,940.5,907.5,936,3718.8866685261,0
+TCRT.US,D,20170410,000000,939,1008,932.595,988.5,8498.9400042495,0
+TCRT.US,D,20170411,000000,988.5,1018.5,963.795,1015.5,7958.9266706461,0
+TCRT.US,D,20170412,000000,1012.5,1146,997.5,1116,25044.186679189,0
+TCRT.US,D,20170413,000000,1101,1141.5,1077,1099.5,15017.986674176,0
+TCRT.US,D,20170417,000000,1099.5,1105.5,1044.75,1060.5,6503.5800032518,0
+TCRT.US,D,20170418,000000,1050,1054.2,1015.5,1032,6468.4866699009,0
+TCRT.US,D,20170419,000000,1035,1074,1027.5,1062,5351.4000026757,0
+TCRT.US,D,20170420,000000,1065,1099.5,1062,1065,7733.1000038666,0
+TCRT.US,D,20170421,000000,1057.5,1069.26,1017,1018.5,7185.0466702592,0
+TCRT.US,D,20170424,000000,1038,1039.5,1018.5,1026,4715.4600023577,0
+TCRT.US,D,20170425,000000,1029,1090.5,1029,1063.5,9277.7133379722,0
+TCRT.US,D,20170426,000000,1066.5,1125,1050,1116,9865.6866715995,0
+TCRT.US,D,20170427,000000,1117.5,1182,1104.19,1126.5,10233.700005117,0
+TCRT.US,D,20170428,000000,1128,1142.19,1035,1056,12567.860006284,0
+TCRT.US,D,20170501,000000,1050,1068,1044,1065,4991.6666691625,0
+TCRT.US,D,20170502,000000,1047,1125,1005,1099.5,12181.440006091,0
+TCRT.US,D,20170503,000000,1087.5,1102.5,1056,1077,6054.1733363604,0
+TCRT.US,D,20170504,000000,1078.5,1100.25,1068,1090.5,4203.8733354353,0
+TCRT.US,D,20170505,000000,1087.5,1105.66,1059,1068,4211.9733354393,0
+TCRT.US,D,20170508,000000,1071,1083,987,994.5,8892.626671113,0
+TCRT.US,D,20170509,000000,1003.5,1012.92,975,1003.5,7331.4466703324,0
+TCRT.US,D,20170510,000000,999,1000.5,949.5,982.5,7270.7333369687,0
+TCRT.US,D,20170511,000000,976.5,1071,971.655,1068,11786.920005893,0
+TCRT.US,D,20170512,000000,937.5,1170,925.5,1104,33214.820016607,0
+TCRT.US,D,20170515,000000,1101,1161,1101,1113,12166.880006083,0
+TCRT.US,D,20170516,000000,1113,1137,1068,1087.5,6586.4866699599,0
+TCRT.US,D,20170517,000000,1066.5,1092,1048.5,1071,9823.8866715786,0
+TCRT.US,D,20170518,000000,1065,1110,1057.5,1104,9283.7800046419,0
+TCRT.US,D,20170519,000000,1096.5,1132.5,1045.5,1048.5,9612.4933381396,0
+TCRT.US,D,20170522,000000,1048.5,1068,1018.5,1048.5,7778.1666705558,0
+TCRT.US,D,20170523,000000,1048.5,1063.5,1032,1049.25,5161.7733359142,0
+TCRT.US,D,20170524,000000,1047,1063.5,1030.5,1038,5275.7666693046,0
+TCRT.US,D,20170525,000000,1042.5,1050.45,982.5,985.5,10078.073338372,0
+TCRT.US,D,20170526,000000,975,996,942,943.5,9001.5200045008,0
+TCRT.US,D,20170530,000000,943.5,957,910.5,927,8829.920004415,0
+TCRT.US,D,20170531,000000,921,934.35,834,877.5,27903.946680619,0
+TCRT.US,D,20170601,000000,913.5,936,859.5,916.5,13918.440006959,0
+TCRT.US,D,20170602,000000,918,934.5,886.5,904.5,11862.900005931,0
+TCRT.US,D,20170605,000000,900,922.5,867,874.5,12163.713339415,0
+TCRT.US,D,20170606,000000,874.5,900,868.5,873,8609.5933376381,0
+TCRT.US,D,20170607,000000,871.5,894.75,871.5,876,7010.1733368384,0
+TCRT.US,D,20170608,000000,873,892.35,856.5,862.5,7335.0266703342,0
+TCRT.US,D,20170609,000000,856.5,873,829.5,838.5,10241.013338454,0
+TCRT.US,D,20170612,000000,834,862.5,811.5,820.5,10506.58667192,0
+TCRT.US,D,20170613,000000,814.5,837,798.75,831,8070.0133373683,0
+TCRT.US,D,20170614,000000,828,840.15,813,838.5,7776.4400038882,0
+TCRT.US,D,20170615,000000,837,867,804,816,8742.8266710381,0
+TCRT.US,D,20170616,000000,808.5,825,789,805.5,12161.333339414,0
+TCRT.US,D,20170619,000000,801,820.5,795,814.5,12833.246673083,0
+TCRT.US,D,20170620,000000,813,916.5,813,867,15957.573341312,0
+TCRT.US,D,20170621,000000,862.5,904.5,862.5,883.5,7307.7533369872,0
+TCRT.US,D,20170622,000000,886.5,936,886.5,910.5,7697.2266705153,0
+TCRT.US,D,20170623,000000,907.5,951,898.5,934.5,12164.280006082,0
+TCRT.US,D,20170626,000000,931.5,960,918,945,6309.9333364883,0
+TCRT.US,D,20170627,000000,948,970.5,919.5,921,6962.8400034814,0
+TCRT.US,D,20170628,000000,925.545,973.5,901.5,960,7732.8800038664,0
+TCRT.US,D,20170629,000000,954,964.5,930,952.5,6836.9400034185,0
+TCRT.US,D,20170630,000000,955.5,958.5,927,933,4097.6133353821,0
+TCRT.US,D,20170703,000000,927,948,910.5,922.5,3440.7866683871,0
+TCRT.US,D,20170705,000000,922.5,951,913.5,946.5,6061.333336364,0
+TCRT.US,D,20170706,000000,949.5,949.5,907.5,922.5,5316.6000026583,0
+TCRT.US,D,20170707,000000,924,936.75,910.5,924,4854.666669094,0
+TCRT.US,D,20170710,000000,921,928.5,883.5,885,5838.7933362527,0
+TCRT.US,D,20170711,000000,879,903,873,879,6261.0266697972,0
+TCRT.US,D,20170712,000000,886.5,892.5,864,876,5805.413336236,0
+TCRT.US,D,20170713,000000,882,906,864,894,6427.1400032136,0
+TCRT.US,D,20170714,000000,897,915,882,883.5,4484.9066689091,0
+TCRT.US,D,20170717,000000,885,900,874.5,879,3309.9733349883,0
+TCRT.US,D,20170718,000000,873,885,864,874.5,4495.1466689142,0
+TCRT.US,D,20170719,000000,882,903,871.5,889.5,4457.8200022289,0
+TCRT.US,D,20170720,000000,891,927,885,915,6862.9000034315,0
+TCRT.US,D,20170721,000000,925.5,934.5,900,915,7188.020003594,0
+TCRT.US,D,20170724,000000,915,919.5,876,880.5,6967.253336817,0
+TCRT.US,D,20170725,000000,882,913.5,868.5,895.5,7242.3400036212,0
+TCRT.US,D,20170726,000000,897,904.5,883.5,894,3461.9066683976,0
+TCRT.US,D,20170727,000000,895.5,900,843,847.5,8809.0266710712,0
+TCRT.US,D,20170728,000000,841.5,865.5,834,862.5,4598.3600022992,0
+TCRT.US,D,20170731,000000,861,865.5,826.5,829.5,5893.3400029467,0
+TCRT.US,D,20170801,000000,886.5,886.5,834,850.5,7480.0866704067,0
+TCRT.US,D,20170802,000000,853.5,876,832.5,846,5999.5933363331,0
+TCRT.US,D,20170803,000000,847.5,864,843,846,4482.8066689081,0
+TCRT.US,D,20170804,000000,850.5,880.5,841.5,873,5763.1000028815,0
+TCRT.US,D,20170807,000000,870,903,862.5,894,4714.566669024,0
+TCRT.US,D,20170808,000000,894,905.25,855,856.5,5382.9933360248,0
+TCRT.US,D,20170809,000000,853.5,861,844.515,858,3771.0666685522,0
+TCRT.US,D,20170810,000000,852,864,817.5,817.5,7088.9733368778,0
+TCRT.US,D,20170811,000000,822,829.5,778.5,826.5,10217.086671775,0
+TCRT.US,D,20170814,000000,831,832.5,802.5,826.5,6685.8666700096,0
+TCRT.US,D,20170815,000000,831,837,811.5,826.5,3526.70666843,0
+TCRT.US,D,20170816,000000,825,832.5,793.5,801,4872.3066691028,0
+TCRT.US,D,20170817,000000,796.5,810.75,768,772.5,9623.293338145,0
+TCRT.US,D,20170818,000000,766.5,778.56,744,749.25,8831.3066710823,0
+TCRT.US,D,20170821,000000,750,775.5,741,756,4825.9933357463,0
+TCRT.US,D,20170822,000000,759,825,757.5,816,9357.960004679,0
+TCRT.US,D,20170823,000000,808.5,817.5,792,810,3406.9866683702,0
+TCRT.US,D,20170824,000000,807,862.5,807,858,7243.8533369553,0
+TCRT.US,D,20170825,000000,862.5,874.5,853.5,856.5,3812.9266685731,0
+TCRT.US,D,20170828,000000,885,924,881.445,919.5,15235.900007618,0
+TCRT.US,D,20170829,000000,916.5,996,898.5,969,19629.813343148,0
+TCRT.US,D,20170830,000000,981,990,925.5,928.5,12760.006673047,0
+TCRT.US,D,20170831,000000,945,972,928.5,958.5,8969.4600044847,0
+TCRT.US,D,20170901,000000,970.5,997.5,946.5,985.5,10493.560005247,0
+TCRT.US,D,20170905,000000,978,1000.5,960,967.5,6544.4933366056,0
+TCRT.US,D,20170906,000000,976.5,980.595,922.5,946.5,6970.1466701517,0
+TCRT.US,D,20170907,000000,945,948,920.25,936,4979.3066691563,0
+TCRT.US,D,20170908,000000,931.5,952.5,924,925.5,5024.9000025125,0
+TCRT.US,D,20170911,000000,934.5,937.5,894,909,6097.0533363819,0
+TCRT.US,D,20170912,000000,904.5,919.5,888,910.5,5161.8666692476,0
+TCRT.US,D,20170913,000000,903,939,900,936,6780.4866700569,0
+TCRT.US,D,20170914,000000,940.5,943.5,879,898.5,7988.1133373274,0
+TCRT.US,D,20170915,000000,901.5,936,892.5,931.5,13230.153339948,0
+TCRT.US,D,20170918,000000,928.5,955.5,910.5,943.5,5409.980002705,0
+TCRT.US,D,20170919,000000,946.5,950.985,924,927,3897.5800019488,0
+TCRT.US,D,20170920,000000,927,942,903.75,918,4549.7466689415,0
+TCRT.US,D,20170921,000000,912,924.015,892.5,909,4973.3000024867,0
+TCRT.US,D,20170922,000000,912,928.5,895.5,925.5,5372.9000026865,0
+TCRT.US,D,20170925,000000,918,952.665,918,937.5,6220.0066697767,0
+TCRT.US,D,20170926,000000,933,940.5,910.5,919.5,5066.5200025333,0
+TCRT.US,D,20170927,000000,924,963,917.25,949.5,8405.2466708693,0
+TCRT.US,D,20170928,000000,952.5,965.565,924,928.5,7765.4000038827,0
+TCRT.US,D,20170929,000000,940.5,955.5,921,921,12905.226673119,0
+TCRT.US,D,20171002,000000,931.5,952.5,919.5,949.5,7949.293337308,0
+TCRT.US,D,20171003,000000,949.5,955.5,934.875,952.5,4238.9200021195,0
+TCRT.US,D,20171004,000000,946.5,990,945,981,9123.8600045619,0
+TCRT.US,D,20171005,000000,982.5,987,963,979.5,3984.9533353258,0
+TCRT.US,D,20171006,000000,972,976.95,939,941.25,6467.1466699002,0
+TCRT.US,D,20171009,000000,934.5,940.5,886.5,903,8987.0000044935,0
+TCRT.US,D,20171010,000000,912,912,882,886.5,6957.2866701453,0
+TCRT.US,D,20171011,000000,880.5,887.25,847.5,858,11903.560005952,0
+TCRT.US,D,20171012,000000,858,862.5,837,855,7990.2866706618,0
+TCRT.US,D,20171013,000000,857.88,862.5,832.5,832.5,6992.4533368296,0
+TCRT.US,D,20171016,000000,843,865.5,828,844.5,8636.0533376514,0
+TCRT.US,D,20171017,000000,847.5,865.125,844.5,856.5,7640.5133371536,0
+TCRT.US,D,20171018,000000,855,873,843,862.5,6357.6800031788,0
+TCRT.US,D,20171019,000000,861,862.5,828,844.5,8634.3466709838,0
+TCRT.US,D,20171020,000000,847.5,847.5,808.5,810,7861.5333372641,0
+TCRT.US,D,20171023,000000,816,816,765,766.5,11931.160005966,0
+TCRT.US,D,20171024,000000,766.5,781.5,747,747,15777.980007889,0
+TCRT.US,D,20171025,000000,747,753,694.5,732,15905.626674619,0
+TCRT.US,D,20171026,000000,726,727.5,667.5,672,17202.526675268,0
+TCRT.US,D,20171027,000000,675,721.5,660,715.5,15171.866674253,0
+TCRT.US,D,20171030,000000,721.5,760.5,711,724.5,11223.513338945,0
+TCRT.US,D,20171031,000000,733.5,733.5,685.5,699,10388.326671861,0
+TCRT.US,D,20171101,000000,702,723,667.5,673.5,13483.553340075,0
+TCRT.US,D,20171102,000000,672,678,651,663,13917.366673625,0
+TCRT.US,D,20171103,000000,661.5,703.5,661.5,702,10850.386672092,0
+TCRT.US,D,20171106,000000,712.5,727.5,697.5,700.5,9301.373337984,0
+TCRT.US,D,20171107,000000,721.5,721.5,691.485,699,11259.76000563,0
+TCRT.US,D,20171108,000000,699,716.91,696.75,708,7881.8266706076,0
+TCRT.US,D,20171109,000000,697.5,701.25,673.5,682.5,9929.3466716313,0
+TCRT.US,D,20171110,000000,699,702,624.015,645,22066.340011033,0
+TCRT.US,D,20171113,000000,634.5,685.5,605.25,676.5,18376.340009188,0
+TCRT.US,D,20171114,000000,673.5,673.5,607.5,631.5,18318.460009159,0
+TCRT.US,D,20171115,000000,613.5,693,613.5,675,15940.166674637,0
+TCRT.US,D,20171116,000000,685.5,717,665.25,711,11808.920005904,0
+TCRT.US,D,20171117,000000,724.5,724.5,660,685.5,17949.693342308,0
+TCRT.US,D,20171120,000000,732,735,634.5,648,26458.040013229,0
+TCRT.US,D,20171121,000000,649.5,652.5,624,639,13399.813340033,0
+TCRT.US,D,20171122,000000,639,679.5,639,673.5,13573.800006787,0
+TCRT.US,D,20171124,000000,678,678,656.985,665.25,3963.1600019816,0
+TCRT.US,D,20171127,000000,661.5,670.5,639,652.5,9705.8866715196,0
+TCRT.US,D,20171128,000000,658.5,658.5,634.5,655.5,8278.000004139,0
+TCRT.US,D,20171129,000000,631.5,702,630,688.5,14184.640007092,0
+TCRT.US,D,20171130,000000,685.5,709.5,675,685.5,9635.4066714844,0
+TCRT.US,D,20171201,000000,688.5,702,654,675,6978.2866701558,0
+TCRT.US,D,20171204,000000,690,697.5,654,654,6507.2400032536,0
+TCRT.US,D,20171205,000000,660,667.5,631.5,636,8969.8800044849,0
+TCRT.US,D,20171206,000000,636,639,585,600,22637.166677985,0
+TCRT.US,D,20171207,000000,600,655.5,591,649.5,14837.986674086,0
+TCRT.US,D,20171208,000000,658.5,672,642,664.5,6766.1733367164,0
+TCRT.US,D,20171211,000000,675,679.5,630,630,9313.6266713235,0
+TCRT.US,D,20171212,000000,628.5,637.5,609,625.5,8051.253337359,0
+TCRT.US,D,20171213,000000,622.5,672,622.5,666,10474.800005237,0
+TCRT.US,D,20171214,000000,666,675,629.25,639,7003.9266701686,0
+TCRT.US,D,20171215,000000,642,667.5,628.5,652.5,23486.133345076,0
+TCRT.US,D,20171218,000000,657,664.5,633,642,8735.7533377012,0
+TCRT.US,D,20171219,000000,645,663,628.5,645,10277.353338472,0
+TCRT.US,D,20171220,000000,648,655.5,636,639,5584.5333361256,0
+TCRT.US,D,20171221,000000,636,657,622.5,624,11012.166672173,0
+TCRT.US,D,20171222,000000,628.5,628.5,598.5,607.5,13112.213339889,0
+TCRT.US,D,20171226,000000,606,624,598.5,610.5,10869.480005435,0
+TCRT.US,D,20171227,000000,613.5,616.5,594,604.5,11469.580005735,0
+TCRT.US,D,20171228,000000,604.5,612,586.5,598.5,13533.006673433,0
+TCRT.US,D,20171229,000000,600,642,597,621,20084.866676709,0
+TCRT.US,D,20180102,000000,624,673.5,618,666,15781.906674558,0
+TCRT.US,D,20180103,000000,673.5,700.5,657,691.5,9634.5000048173,0
+TCRT.US,D,20180104,000000,697.5,697.5,639,657,12039.40000602,0
+TCRT.US,D,20180105,000000,660,679.395,636,657,8105.393337386,0
+TCRT.US,D,20180108,000000,657,658.515,625.5,630,9706.5600048533,0
+TCRT.US,D,20180109,000000,618,619.62,565.5,615.75,28041.386680687,0
+TCRT.US,D,20180110,000000,615,622.5,604.35,619.5,7419.8133370432,0
+TCRT.US,D,20180111,000000,619.5,654,611.25,639,12281.273339474,0
+TCRT.US,D,20180112,000000,643.5,660,634.5,654,8742.7400043714,0
+TCRT.US,D,20180116,000000,655.5,670.5,627,630,11245.760005623,0
+TCRT.US,D,20180117,000000,649.5,663,636.75,652.5,10085.213338376,0
+TCRT.US,D,20180118,000000,648,663,642.015,654,7262.4866702979,0
+TCRT.US,D,20180119,000000,649.5,650.58,634.5,642,9254.1400046271,0
+TCRT.US,D,20180122,000000,651,786.75,637.5,771,56068.766694701,0
+TCRT.US,D,20180123,000000,780,781.5,697.5,733.5,24320.26001216,0
+TCRT.US,D,20180124,000000,738,750,681,690,11512.033339089,0
+TCRT.US,D,20180125,000000,697.5,735,678,708,11458.233339062,0
+TCRT.US,D,20180126,000000,714,723,681,691.5,9858.9933382628,0
+TCRT.US,D,20180129,000000,693,715.5,664.5,669,9469.0000047345,0
+TCRT.US,D,20180130,000000,658.5,658.5,616.5,630,18682.406676008,0
+TCRT.US,D,20180131,000000,639,648,591,591,18514.460009257,0
+TCRT.US,D,20180201,000000,600,600.975,549,574.5,19027.140009514,0
+TCRT.US,D,20180202,000000,570,574.77,536.25,555,12958.520006479,0
+TCRT.US,D,20180205,000000,549,561,499.5,520.5,18266.4066758,0
+TCRT.US,D,20180206,000000,523.5,615,519,601.5,19950.013343308,0
+TCRT.US,D,20180207,000000,595.5,618,574.5,616.5,12086.253339376,0
+TCRT.US,D,20180208,000000,619.5,631.5,579,579,10598.713338633,0
+TCRT.US,D,20180209,000000,592.5,603,542.25,583.5,11763.993339215,0
+TCRT.US,D,20180212,000000,591,604.5,575.25,589.5,8250.8733374588,0
+TCRT.US,D,20180213,000000,588,597,568.5,588,9163.0533379149,0
+TCRT.US,D,20180214,000000,579,606,568.5,591,7911.7933372892,0
+TCRT.US,D,20180215,000000,598.5,598.5,579,582,5870.7400029354,0
+TCRT.US,D,20180216,000000,580.5,592.5,570,573,8325.9066708296,0
+TCRT.US,D,20180220,000000,574.5,580.5,546,552,9382.1933380244,0
+TCRT.US,D,20180221,000000,555,597,547.5,559.5,15779.446674556,0
+TCRT.US,D,20180222,000000,567,580.5,553.5,556.5,7487.8733370773,0
+TCRT.US,D,20180223,000000,562.5,591,547.5,580.5,11185.360005593,0
+TCRT.US,D,20180226,000000,580.5,593.25,562.5,574.5,5594.3000027972,0
+TCRT.US,D,20180227,000000,577.5,583.5,558,561,4330.8866688321,0
+TCRT.US,D,20180228,000000,558,577.5,546,559.5,7818.4066705759,0
+TCRT.US,D,20180301,000000,556.5,571.5,534,543,7548.7600037744,0
+TCRT.US,D,20180302,000000,555,618.75,544.65,606,22540.666677937,0
+TCRT.US,D,20180305,000000,606,663,601.5,619.5,18114.15334239,0
+TCRT.US,D,20180306,000000,621,627,601.5,612,9792.2533382295,0
+TCRT.US,D,20180307,000000,607.5,675,603,672,12620.626672977,0
+TCRT.US,D,20180308,000000,675,675,612,618,13233.066673283,0
+TCRT.US,D,20180309,000000,622.5,658.5,619.5,651,8060.0733373634,0
+TCRT.US,D,20180312,000000,655.5,660,636,658.5,6993.8066701636,0
+TCRT.US,D,20180313,000000,660,693,652.5,666,9042.040004521,0
+TCRT.US,D,20180314,000000,672,678,646.5,654,6462.5066698979,0
+TCRT.US,D,20180315,000000,655.5,665.985,645,655.5,4735.0000023675,0
+TCRT.US,D,20180316,000000,657,670.485,648,667.5,8362.0933375144,0
+TCRT.US,D,20180319,000000,666,676.5,645,660,6861.7866700976,0
+TCRT.US,D,20180320,000000,661.5,671.25,625.5,628.5,7170.6000035853,0
+TCRT.US,D,20180321,000000,631.5,645,624,642,4202.7800021014,0
+TCRT.US,D,20180322,000000,636,647.985,626.25,628.5,5219.293335943,0
+TCRT.US,D,20180323,000000,630,636,603,607.5,6416.746669875,0
+TCRT.US,D,20180326,000000,621,642,607.725,640.5,7453.9666703936,0
+TCRT.US,D,20180327,000000,640.5,640.5,607.5,607.5,6620.1200033101,0
+TCRT.US,D,20180328,000000,612,622.5,589.5,598.5,6741.293336704,0
+TCRT.US,D,20180329,000000,600,600,581.07,588,8186.3133374265,0
+TCRT.US,D,20180402,000000,589.5,596.25,562.5,577.5,11015.613338841,0
+TCRT.US,D,20180403,000000,585,629.25,580.5,625.5,9908.4200049542,0
+TCRT.US,D,20180404,000000,612,655.5,610.5,655.5,11019.033338843,0
+TCRT.US,D,20180405,000000,661.5,669.75,642,652.5,6555.9066699446,0
+TCRT.US,D,20180406,000000,642,665.43,639,648,6886.5466701099,0
+TCRT.US,D,20180409,000000,657,658.5,628.5,630,4853.31333576,0
+TCRT.US,D,20180410,000000,639,656.25,618.75,648,7196.7600035984,0
+TCRT.US,D,20180411,000000,676.5,682.5,676.5,676.5,11392.420005696,0
+TCRT.US,D,20180412,000000,682.5,705,667.5,699,8104.686670719,0
+TCRT.US,D,20180413,000000,700.5,705,664.5,672,6188.2466697608,0
+TCRT.US,D,20180416,000000,679.5,679.5,646.5,649.5,4505.4200022527,0
+TCRT.US,D,20180417,000000,649.5,673.5,642,664.5,5344.3000026722,0
+TCRT.US,D,20180418,000000,670.5,682.5,662.25,670.5,4233.1400021166,0
+TCRT.US,D,20180419,000000,666,676.5,640.5,642,5337.7466693355,0
+TCRT.US,D,20180420,000000,637.5,655.5,636.15,646.5,4419.353335543,0
+TCRT.US,D,20180423,000000,643.5,670.5,642,651,7006.5333368366,0
+TCRT.US,D,20180424,000000,655.5,659.82,630,640.5,5264.4866692989,0
+TCRT.US,D,20180425,000000,643.5,657,633,648,5293.7866693136,0
+TCRT.US,D,20180426,000000,651,673.5,651,661.5,5372.7733360197,0
+TCRT.US,D,20180427,000000,664.5,670.5,649.5,669,3833.7333352502,0
+TCRT.US,D,20180430,000000,670.5,670.5,633,633,4494.7666689141,0
+TCRT.US,D,20180501,000000,637.5,646.5,618.75,646.5,4718.2866690258,0
+TCRT.US,D,20180502,000000,643.5,663,637.5,649.5,3937.6600019688,0
+TCRT.US,D,20180503,000000,643.5,660,634.5,637.5,4718.4933356926,0
+TCRT.US,D,20180504,000000,636,666,633,661.5,4636.9200023185,0
+TCRT.US,D,20180507,000000,667.5,694.5,664.5,693,5803.3466695683,0
+TCRT.US,D,20180508,000000,688.5,697.5,681,688.5,3747.293335207,0
+TCRT.US,D,20180509,000000,685.5,696,678,691.5,4337.6200021688,0
+TCRT.US,D,20180510,000000,696,706.5,673.5,676.5,6037.1133363519,0
+TCRT.US,D,20180511,000000,628.5,670.5,607.5,655.5,19520.386676427,0
+TCRT.US,D,20180514,000000,655.5,663,643.5,663,7630.4133371485,0
+TCRT.US,D,20180515,000000,669,702,664.5,678,8814.3133377405,0
+TCRT.US,D,20180516,000000,678,681,655.5,676.5,7510.726670422,0
+TCRT.US,D,20180517,000000,675,682.5,657,667.5,5009.5066691714,0
+TCRT.US,D,20180518,000000,675,675,660,670.5,4370.7866688521,0
+TCRT.US,D,20180521,000000,676.5,681,648,651,6014.8933363408,0
+TCRT.US,D,20180522,000000,652.5,661.5,648,658.5,5443.9733360553,0
+TCRT.US,D,20180523,000000,657,663,652.125,658.5,2359.0666678462,0
+TCRT.US,D,20180524,000000,657,682.5,649.5,676.5,4767.9733357173,0
+TCRT.US,D,20180525,000000,678,687,673.725,676.5,3779.413335223,0
+TCRT.US,D,20180529,000000,676.5,686.25,660,663,5613.3266694733,0
+TCRT.US,D,20180530,000000,682.5,745.5,669,741,17816.506675575,0
+TCRT.US,D,20180531,000000,739.5,750,720,735,9249.6400046248,0
+TCRT.US,D,20180601,000000,741,745.5,726,733.5,6317.2133364919,0
+TCRT.US,D,20180604,000000,732,735,664.5,670.5,10435.080005218,0
+TCRT.US,D,20180605,000000,675,682.5,652.5,663,8299.8200041499,0
+TCRT.US,D,20180606,000000,667.5,679.5,661.5,664.5,4321.7066688275,0
+TCRT.US,D,20180607,000000,664.5,672,648.75,649.5,4590.2533356285,0
+TCRT.US,D,20180608,000000,649.5,657,637.5,640.5,5634.3333361505,0
+TCRT.US,D,20180611,000000,637.5,657.75,631.5,655.5,5240.3333359535,0
+TCRT.US,D,20180612,000000,655.5,661.5,641.58,649.5,3349.7866683416,0
+TCRT.US,D,20180613,000000,645,657,634.5,639,4197.5666687654,0
+TCRT.US,D,20180614,000000,631.5,642,620.25,640.5,7685.4000038427,0
+TCRT.US,D,20180615,000000,637.5,654,635.25,645,34652.486683993,0
+TCRT.US,D,20180618,000000,600,604.2,508.515,526.5,33486.660016743,0
+TCRT.US,D,20180619,000000,529.5,534,502.5,510,18633.726675984,0
+TCRT.US,D,20180620,000000,514.5,558,498,540,17603.146675468,0
+TCRT.US,D,20180621,000000,541.5,541.5,489,493.5,15581.340007791,0
+TCRT.US,D,20180622,000000,495,504.15,465,478.5,16148.913341408,0
+TCRT.US,D,20180625,000000,472.5,489,447,456,18796.113342731,0
+TCRT.US,D,20180626,000000,454.5,486,447,484.5,14697.346674015,0
+TCRT.US,D,20180627,000000,481.5,486,448.5,453,12221.473339444,0
+TCRT.US,D,20180628,000000,453,462,438,460.5,10014.226671674,0
+TCRT.US,D,20180629,000000,459,471,444,453,10233.21333845,0
+TCRT.US,D,20180702,000000,450,466.5,444,463.5,6179.2000030896,0
+TCRT.US,D,20180703,000000,466.5,469.5,454.5,459,2809.4066680714,0
+TCRT.US,D,20180705,000000,465,474,457.5,466.5,4516.7933355917,0
+TCRT.US,D,20180706,000000,469.5,493.5,463.5,478.5,6530.9666699322,0
+TCRT.US,D,20180709,000000,480,487.5,468,474,3848.2800019241,0
+TCRT.US,D,20180710,000000,475.5,480,469.5,477,4445.0466688892,0
+TCRT.US,D,20180711,000000,466.5,475.5,457.5,469.5,6830.0733367484,0
+TCRT.US,D,20180712,000000,469.5,477,457.5,469.5,7099.8000035499,0
+TCRT.US,D,20180713,000000,469.5,471,462,466.5,3304.0133349853,0
+TCRT.US,D,20180716,000000,474,474,459,471,4251.1000021256,0
+TCRT.US,D,20180717,000000,471,484.5,460.5,462,5223.7400026119,0
+TCRT.US,D,20180718,000000,462,465,447,448.5,6878.2533367725,0
+TCRT.US,D,20180719,000000,448.5,459,444,456,5302.3266693178,0
+TCRT.US,D,20180720,000000,456,462,435,439.5,6123.1266697282,0
+TCRT.US,D,20180723,000000,436.5,441.555,418.5,420,8803.8466710686,0
+TCRT.US,D,20180724,000000,421.5,421.5,378,397.5,14719.713340693,0
+TCRT.US,D,20180725,000000,396,405,382.5,384,6184.8600030924,0
+TCRT.US,D,20180726,000000,384,396,364.5,394.5,14587.920007294,0
+TCRT.US,D,20180727,000000,397.5,403.35,364.5,372,10367.22667185,0
+TCRT.US,D,20180730,000000,376.5,379.5,354.75,366,8809.3666710713,0
+TCRT.US,D,20180731,000000,372,388.5,363.75,388.5,7627.2000038136,0
+TCRT.US,D,20180801,000000,385.5,394.5,370.5,372,5915.3866696244,0
+TCRT.US,D,20180802,000000,370.5,373.53,355.5,369,6117.1533363919,0
+TCRT.US,D,20180803,000000,370.5,372,348,349.5,7288.8600036444,0
+TCRT.US,D,20180806,000000,357,364.5,334.5,339,15036.506674185,0
+TCRT.US,D,20180807,000000,340.5,406.5,340.5,399,16930.440008465,0
+TCRT.US,D,20180808,000000,393,405,373.5,376.5,8837.4933377521,0
+TCRT.US,D,20180809,000000,375,477,375,417,26212.320013106,0
+TCRT.US,D,20180810,000000,412.5,457.5,408.135,442.5,13074.266673204,0
+TCRT.US,D,20180813,000000,445.5,463.5,430.5,432,8401.6133375341,0
+TCRT.US,D,20180814,000000,435,439.5,397.5,406.5,8823.0866710782,0
+TCRT.US,D,20180815,000000,406.5,412.5,379.5,384,7288.1266703107,0
+TCRT.US,D,20180816,000000,385.5,406.5,376.5,403.5,7172.2333369195,0
+TCRT.US,D,20180817,000000,399,438,397.5,429,5869.4266696014,0
+TCRT.US,D,20180820,000000,430.5,442.5,420,439.5,4041.2266686873,0
+TCRT.US,D,20180821,000000,442.5,459,433.5,450,5291.9666693126,0
+TCRT.US,D,20180822,000000,445.5,454.515,411,417,8034.5933373506,0
+TCRT.US,D,20180823,000000,417,424.5,403.5,417,4264.1666687988,0
+TCRT.US,D,20180824,000000,417,435,412.5,427.5,4466.7533355667,0
+TCRT.US,D,20180827,000000,427.5,441,420,427.5,4476.6933355717,0
+TCRT.US,D,20180828,000000,426,439.515,421.5,433.5,3543.9866684387,0
+TCRT.US,D,20180829,000000,435,442.5,417.15,423,5422.4533360446,0
+TCRT.US,D,20180830,000000,421.5,423,405,412.5,6663.8133366652,0
+TCRT.US,D,20180831,000000,412.5,447.75,408,438,5919.0600029595,0
+TCRT.US,D,20180904,000000,439.5,445.5,418.5,438,6987.2266701603,0
+TCRT.US,D,20180905,000000,441,444,423,429,4501.6666689175,0
+TCRT.US,D,20180906,000000,432,436.5,405.75,408,6838.3133367525,0
+TCRT.US,D,20180907,000000,405,417,391.5,399,5402.5466693679,0
+TCRT.US,D,20180910,000000,400.5,408.75,393,405,3507.9666684207,0
+TCRT.US,D,20180911,000000,406.5,418.5,398.055,409.5,4268.6800021343,0
+TCRT.US,D,20180912,000000,405,430.35,392.25,417,4936.8866691351,0
+TCRT.US,D,20180913,000000,417,420,402,406.5,4802.2200024011,0
+TCRT.US,D,20180914,000000,408,417,394.5,408,5279.6533359732,0
+TCRT.US,D,20180917,000000,405,422.385,393,406.5,5819.1466695762,0
+TCRT.US,D,20180918,000000,409.5,454.5,408.75,450,8751.5800043758,0
+TCRT.US,D,20180919,000000,454.5,457.5,440.295,448.5,7842.2866705878,0
+TCRT.US,D,20180920,000000,456,490.5,445.5,480,10877.073338772,0
+TCRT.US,D,20180921,000000,478.5,486,451.5,463.5,14612.666673973,0
+TCRT.US,D,20180924,000000,462,498,460.08,490.5,11673.61333917,0
+TCRT.US,D,20180925,000000,493.5,504,466.5,474,6278.5333364726,0
+TCRT.US,D,20180926,000000,474,493.5,468,487.5,4966.5733358166,0
+TCRT.US,D,20180927,000000,489,504,481.5,483,6673.7466700035,0
+TCRT.US,D,20180928,000000,483,493.005,476.25,480,5518.8466694261,0
+TCRT.US,D,20181001,000000,484.5,486,459,459,6477.1200032386,0
+TCRT.US,D,20181002,000000,459,465,444,459,6613.3200033067,0
+TCRT.US,D,20181003,000000,459,478.5,444.75,465,6611.6733366392,0
+TCRT.US,D,20181004,000000,465,468,432,456,9713.4733381901,0
+TCRT.US,D,20181005,000000,457.5,457.5,426,441,6205.1533364359,0
+TCRT.US,D,20181008,000000,441,453,426,427.5,6310.9533364888,0
+TCRT.US,D,20181009,000000,423,429,388.5,408,19155.826676245,0
+TCRT.US,D,20181010,000000,396,412.5,379.5,381,10482.440005241,0
+TCRT.US,D,20181011,000000,381,421.5,372,399,18018.726675676,0
+TCRT.US,D,20181012,000000,412.5,412.5,369,382.5,14155.800007078,0
+TCRT.US,D,20181015,000000,384,386.85,348,354,12580.113339623,0
+TCRT.US,D,20181016,000000,357,394.5,345,384,10948.093338807,0
+TCRT.US,D,20181017,000000,387,387,361.5,375,6484.3933365755,0
+TCRT.US,D,20181018,000000,370.5,375,352.5,357,7866.9066706001,0
+TCRT.US,D,20181019,000000,357,363,322.5,333,12417.253339542,0
+TCRT.US,D,20181022,000000,333,340.5,321,325.5,10884.640005442,0
+TCRT.US,D,20181023,000000,315,349.5,312,330,11228.006672281,0
+TCRT.US,D,20181024,000000,331.5,334.5,294,307.5,17332.966675333,0
+TCRT.US,D,20181025,000000,313.5,344.985,313.5,318,10454.09333856,0
+TCRT.US,D,20181026,000000,312,327,304.5,322.5,11613.240005807,0
+TCRT.US,D,20181029,000000,327,327,291,295.5,8809.4533377381,0
+TCRT.US,D,20181030,000000,297,307.5,285,292.5,15185.120007593,0
+TCRT.US,D,20181031,000000,298.5,307.5,286.5,297,8654.6800043273,0
+TCRT.US,D,20181101,000000,301.5,333,300,324,13333.300006667,0
+TCRT.US,D,20181102,000000,331.5,364.5,319.5,355.5,12687.720006344,0
+TCRT.US,D,20181105,000000,357,366,334.485,342,5167.1533359169,0
+TCRT.US,D,20181106,000000,343.5,354,337.5,342,4059.1800020296,0
+TCRT.US,D,20181107,000000,345,375,343.5,370.5,9316.7333379917,0
+TCRT.US,D,20181108,000000,369,382.5,361.5,372,8048.3666706909,0
+TCRT.US,D,20181109,000000,378,436.5,361.5,376.5,19531.480009766,0
+TCRT.US,D,20181112,000000,390,411,325.5,348,14124.386673729,0
+TCRT.US,D,20181113,000000,348,418.5,346.5,405,14424.060007212,0
+TCRT.US,D,20181114,000000,411,414,376.5,405,16123.420008062,0
+TCRT.US,D,20181115,000000,405,469.5,403.14,462,31090.866682212,0
+TCRT.US,D,20181116,000000,462,486,436.5,480,24329.986678832,0
+TCRT.US,D,20181119,000000,469.5,480,458.25,460.5,16113.09334139,0
+TCRT.US,D,20181120,000000,457.5,476.985,436.5,465,15467.080007734,0
+TCRT.US,D,20181121,000000,465,510,450,496.5,19228.833342948,0
+TCRT.US,D,20181123,000000,498,583.5,486,513,27545.88668044,0
+TCRT.US,D,20181126,000000,517.5,535.5,496.14,531,13788.040006894,0
+TCRT.US,D,20181127,000000,523.5,535.5,501.75,519,10674.206672004,0
+TCRT.US,D,20181128,000000,525,547.5,505.5,543,12858.213339762,0
+TCRT.US,D,20181129,000000,538.5,549,492,493.5,14543.073340605,0
+TCRT.US,D,20181130,000000,490.5,511.5,486,502.5,9746.5800048733,0
+TCRT.US,D,20181203,000000,514.5,520.5,487.5,501,13270.500006635,0
+TCRT.US,D,20181204,000000,501,510,469.5,472.5,10959.10000548,0
+TCRT.US,D,20181206,000000,468,499.5,451.5,487.5,17235.306675284,0
+TCRT.US,D,20181207,000000,483,517.5,463.5,468,12617.833339642,0
+TCRT.US,D,20181210,000000,466.5,486,453,462,9594.4266714639,0
+TCRT.US,D,20181211,000000,469.5,489,459,477,14087.040007044,0
+TCRT.US,D,20181212,000000,483,493.5,439.5,447,13912.640006956,0
+TCRT.US,D,20181213,000000,447,447,421.5,436.5,12536.106672935,0
+TCRT.US,D,20181214,000000,432,460.5,420.75,426,8953.1200044766,0
+TCRT.US,D,20181217,000000,420,429,394.5,399,14685.840007343,0
+TCRT.US,D,20181218,000000,390,408,357,364.5,18830.060009415,0
+TCRT.US,D,20181219,000000,361.5,397.5,337.5,345,18031.740009016,0
+TCRT.US,D,20181220,000000,345,351,319.5,322.5,15110.200007555,0
+TCRT.US,D,20181221,000000,322.5,330.54,288,298.5,21814.953344241,0
+TCRT.US,D,20181224,000000,300,301.5,286.5,295.5,10112.100005056,0
+TCRT.US,D,20181226,000000,298.5,301.5,234,241.5,52194.23335943,0
+TCRT.US,D,20181227,000000,241.5,273,234,256.5,27278.080013639,0
+TCRT.US,D,20181228,000000,255,265.5,243,249,19610.340009805,0
+TCRT.US,D,20181231,000000,249,284.25,243,280.5,19324.333342996,0
+TCRT.US,D,20190102,000000,273,332.25,271.5,331.5,15772.046674553,0
+TCRT.US,D,20190103,000000,330,333,309,322.5,11266.773338967,0
+TCRT.US,D,20190104,000000,327,340.5,316.5,336,10014.266671674,0
+TCRT.US,D,20190107,000000,337.5,351,331.5,340.5,10631.066671982,0
+TCRT.US,D,20190108,000000,345,346.5,315,328.5,11572.99333912,0
+TCRT.US,D,20190109,000000,328.5,346.5,324,339,9048.5000045243,0
+TCRT.US,D,20190110,000000,333,361.5,327,349.5,7770.666670552,0
+TCRT.US,D,20190111,000000,349.5,388.5,346.5,367.5,10788.440005394,0
+TCRT.US,D,20190114,000000,360,366,333,337.5,9764.1600048821,0
+TCRT.US,D,20190115,000000,339,340.8,322.5,327,7019.7733368432,0
+TCRT.US,D,20190116,000000,330,356.25,327.585,348,14321.120007161,0
+TCRT.US,D,20190117,000000,346.5,386.25,346.5,372,12219.046672776,0
+TCRT.US,D,20190118,000000,372,375.75,337.5,340.5,13821.560006911,0
+TCRT.US,D,20190122,000000,342,345,313.5,318,9591.6333381292,0
+TCRT.US,D,20190123,000000,316.5,322.5,288,303,8063.4800040317,0
+TCRT.US,D,20190124,000000,307.5,319.5,303,313.5,4327.6333354972,0
+TCRT.US,D,20190125,000000,313.5,319.5,307.5,318,5781.1200028906,0
+TCRT.US,D,20190128,000000,316.5,316.5,292.5,303,8807.980004404,0
+TCRT.US,D,20190129,000000,304.5,310.5,295.5,300,5339.0600026695,0
+TCRT.US,D,20190130,000000,303,318,298.5,315,6740.566670037,0
+TCRT.US,D,20190131,000000,315,355.5,309,336,26250.560013125,0
+TCRT.US,D,20190201,000000,337.5,340.5,318,327,5772.9733362198,0
+TCRT.US,D,20190204,000000,325.5,329.25,315.75,324,5748.706669541,0
+TCRT.US,D,20190205,000000,327,345,325.5,334.5,7450.0133370583,0
+TCRT.US,D,20190206,000000,337.5,354,333,348,7039.393336853,0
+TCRT.US,D,20190207,000000,346.5,354,330,342,6815.2600034076,0
+TCRT.US,D,20190208,000000,337.5,358.5,334.5,357,7913.6000039568,0
+TCRT.US,D,20190211,000000,358.5,373.5,346.5,366,7290.2133369784,0
+TCRT.US,D,20190212,000000,367.5,393,361.5,390,11716.486672525,0
+TCRT.US,D,20190213,000000,387,403.5,376.5,388.5,9056.2533378615,0
+TCRT.US,D,20190214,000000,382.5,395.61,379.5,385.5,7164.000003582,0
+TCRT.US,D,20190215,000000,388.5,396.945,377.25,388.5,9407.8800047039,0
+TCRT.US,D,20190219,000000,388.5,409.5,381.855,390,6660.9333366638,0
+TCRT.US,D,20190220,000000,390,409.5,382.5,408,16885.513341776,0
+TCRT.US,D,20190221,000000,408,433.5,399,426,11075.240005538,0
+TCRT.US,D,20190222,000000,432,454.5,429,454.5,15902.060007951,0
+TCRT.US,D,20190225,000000,463.5,469.5,454.5,465,14690.146674012,0
+TCRT.US,D,20190226,000000,460.5,466.5,427.5,436.5,11650.066672492,0
+TCRT.US,D,20190227,000000,432,445.5,424.5,444,6237.8400031189,0
+TCRT.US,D,20190228,000000,442.5,456,439.5,442.5,7987.6400039938,0
+TCRT.US,D,20190301,000000,442.5,445.5,415.5,433.5,10970.026672152,0
+TCRT.US,D,20190304,000000,447,451.5,405,406.5,12249.180006125,0
+TCRT.US,D,20190305,000000,409.5,447.75,402,442.5,12754.533339711,0
+TCRT.US,D,20190306,000000,457.5,475.5,415.5,435,17339.866675337,0
+TCRT.US,D,20190307,000000,433.5,446.25,429,444,10625.140005313,0
+TCRT.US,D,20190308,000000,438,450,427.5,432,6562.5266699479,0
+TCRT.US,D,20190311,000000,433.5,478.5,426,474,13217.480006609,0
+TCRT.US,D,20190312,000000,478.5,514.5,465,501,14842.646674088,0
+TCRT.US,D,20190313,000000,508.5,517.5,478.5,517.5,15066.120007533,0
+TCRT.US,D,20190314,000000,517.5,535.485,510,526.5,16221.426674777,0
+TCRT.US,D,20190315,000000,528,543,523.5,541.5,25233.75334595,0
+TCRT.US,D,20190318,000000,546,591,541.74,577.5,22951.133344809,0
+TCRT.US,D,20190319,000000,585,609,576,609,27195.293346931,0
+TCRT.US,D,20190320,000000,607.5,633,594,619.5,16319.133341493,0
+TCRT.US,D,20190321,000000,615,663,615,660,16427.580008214,0
+TCRT.US,D,20190322,000000,666,666,592.5,610.5,14921.580007461,0
+TCRT.US,D,20190325,000000,606,613.5,556.5,600,12277.846672806,0
+TCRT.US,D,20190326,000000,603,621,590.25,606,7159.7666702466,0
+TCRT.US,D,20190327,000000,601.5,601.5,549,561,15054.713340861,0
+TCRT.US,D,20190328,000000,562.5,576.51,553.5,564,7628.4666704809,0
+TCRT.US,D,20190329,000000,570,594.93,568.5,577.5,11054.980005527,0
+TCRT.US,D,20190401,000000,615,619.5,581.985,597,15315.280007658,0
+TCRT.US,D,20190402,000000,606,652.17,594,600,17293.520008647,0
+TCRT.US,D,20190403,000000,606,630,601.5,619.5,10032.186671683,0
+TCRT.US,D,20190404,000000,639,658.485,624,648,14276.353340472,0
+TCRT.US,D,20190405,000000,658.5,691.5,654,666,14887.300007444,0
+TCRT.US,D,20190408,000000,666,681,646.5,651,10161.226671747,0
+TCRT.US,D,20190409,000000,646.5,658.5,618,621,9869.5533382681,0
+TCRT.US,D,20190410,000000,624,649.5,624,649.5,8248.4400041242,0
+TCRT.US,D,20190411,000000,649.5,667.5,642,648,7430.9066703821,0
+TCRT.US,D,20190412,000000,654,660,624,630,7496.9066704151,0
+TCRT.US,D,20190415,000000,630,640.5,612,633,6087.7066697105,0
+TCRT.US,D,20190416,000000,639,675,630,666,9408.4333380376,0
+TCRT.US,D,20190417,000000,663,667.5,616.515,622.5,9797.6733382322,0
+TCRT.US,D,20190418,000000,628.5,641.85,597,610.5,10886.580005443,0
+TCRT.US,D,20190422,000000,600,636,595.5,627,8719.2600043596,0
+TCRT.US,D,20190423,000000,628.5,637.5,606,624,10257.573338462,0
+TCRT.US,D,20190424,000000,625.5,631.5,613.5,624,6036.7733363517,0
+TCRT.US,D,20190425,000000,622.5,666,612,649.5,10176.553338422,0
+TCRT.US,D,20190426,000000,651,682.5,646.5,679.5,9185.6133379261,0
+TCRT.US,D,20190429,000000,675,700.5,661.5,663,6846.1466700897,0
+TCRT.US,D,20190430,000000,661.5,674.925,646.5,663,7269.3000036347,0
+TCRT.US,D,20190501,000000,675,675,645,649.5,9197.7400045989,0
+TCRT.US,D,20190502,000000,649.5,673.5,649.5,673.5,6914.5400034573,0
+TCRT.US,D,20190503,000000,679.5,712.5,673.5,702,13656.846673495,0
+TCRT.US,D,20190506,000000,676.5,724.5,669,717,9751.6400048758,0
+TCRT.US,D,20190507,000000,712.5,726,646.5,652.5,11616.153339141,0
+TCRT.US,D,20190508,000000,654,679.5,652.5,661.5,6605.8133366362,0
+TCRT.US,D,20190509,000000,652.5,673.5,601.5,637.5,9800.0400049,0
+TCRT.US,D,20190510,000000,634.5,692.46,634.5,676.5,8533.6000042668,0
+TCRT.US,D,20190513,000000,654,682.5,630,663,10427.780005214,0
+TCRT.US,D,20190514,000000,670.5,694.5,652.5,678,8312.7200041564,0
+TCRT.US,D,20190515,000000,667.5,702,660,685.5,7636.0333371514,0
+TCRT.US,D,20190516,000000,691.5,700.515,669.75,678,8970.0533378184,0
+TCRT.US,D,20190517,000000,678,687,658.5,658.5,5911.2400029556,0
+TCRT.US,D,20190520,000000,652.5,672,642,643.5,6868.4466701009,0
+TCRT.US,D,20190521,000000,646.5,658.5,640.5,654,6398.2466698658,0
+TCRT.US,D,20190522,000000,652.5,661.5,628.5,636,4759.1266690462,0
+TCRT.US,D,20190523,000000,619.5,645,617.25,634.5,6560.9933366138,0
+TCRT.US,D,20190524,000000,642,658.5,627,633,5739.1600028696,0
+TCRT.US,D,20190528,000000,633,642.75,624.015,634.5,5639.2266694863,0
+TCRT.US,D,20190529,000000,643.5,675,633,660,11380.953339024,0
+TCRT.US,D,20190530,000000,664.5,675,654,666,6108.6533363877,0
+TCRT.US,D,20190531,000000,654,667.5,634.5,642,9008.7933378377,0
+TCRT.US,D,20190603,000000,637.5,660.75,615,627,8415.8333375413,0
+TCRT.US,D,20190604,000000,634.5,642,618,636,7960.3800039802,0
+TCRT.US,D,20190605,000000,639,647.25,618,628.5,8376.706670855,0
+TCRT.US,D,20190606,000000,627,642,601.5,603,9167.4400045837,0
+TCRT.US,D,20190607,000000,603,640.5,597,627,14556.660007278,0
+TCRT.US,D,20190610,000000,630,658.5,630,630,7998.6733373327,0
+TCRT.US,D,20190611,000000,633,682.5,633,664.5,16630.346674982,0
+TCRT.US,D,20190612,000000,670.5,749.49,658.5,733.5,24103.286678718,0
+TCRT.US,D,20190613,000000,750,822.885,748.5,783,31278.926682306,0
+TCRT.US,D,20190614,000000,795,828,778.5,783,23215.613344941,0
+TCRT.US,D,20190617,000000,793.5,874.5,778.5,858,42421.373354544,0
+TCRT.US,D,20190618,000000,883.5,918,850.5,907.5,33547.000016774,0
+TCRT.US,D,20190619,000000,922.5,938.25,895.5,930,17241.760008621,0
+TCRT.US,D,20190620,000000,936,945,854.25,873,24722.033345694,0
+TCRT.US,D,20190621,000000,876,891,858,886.5,22197.713344432,0
+TCRT.US,D,20190624,000000,864,885,808.5,817.5,20746.240010373,0
+TCRT.US,D,20190625,000000,820.5,865.485,820.5,844.5,10931.213338799,0
+TCRT.US,D,20190626,000000,853.5,872.85,819,826.5,11519.346672426,0
+TCRT.US,D,20190627,000000,828,872.25,828,861,9540.2733381035,0
+TCRT.US,D,20190628,000000,855,891,853.5,874.5,46113.27335639,0
+TCRT.US,D,20190701,000000,889.5,892.5,817.5,826.5,15571.833341119,0
+TCRT.US,D,20190702,000000,834,853.5,772.5,814.5,16519.28000826,0
+TCRT.US,D,20190703,000000,825,904.5,825,903,17273.666675304,0
+TCRT.US,D,20190705,000000,907.5,927,874.5,882,13322.553339995,0
+TCRT.US,D,20190708,000000,880.5,880.59,846,859.5,7801.6533372342,0
+TCRT.US,D,20190709,000000,849,894,847.5,888,6472.5200032363,0
+TCRT.US,D,20190710,000000,894,911.25,876,888,10169.100005085,0
+TCRT.US,D,20190711,000000,885,897,850.5,856.5,7346.8000036734,0
+TCRT.US,D,20190712,000000,858,864,834.69,856.5,7121.0333368939,0
+TCRT.US,D,20190715,000000,856.5,870,843,859.5,4972.060002486,0
+TCRT.US,D,20190716,000000,862.5,869.25,838.5,862.5,4845.6866690895,0
+TCRT.US,D,20190717,000000,862.5,877.5,843.75,859.5,6119.9466697266,0
+TCRT.US,D,20190718,000000,847.5,865.5,842.985,847.5,4885.1733357759,0
+TCRT.US,D,20190719,000000,846,856.5,818.25,822,7059.0933368629,0
+TCRT.US,D,20190722,000000,820.5,853.5,819,840,4658.9466689961,0
+TCRT.US,D,20190723,000000,841.5,852,819,837,4167.7866687506,0
+TCRT.US,D,20190724,000000,825,855,814.5,855,4790.8400023954,0
+TCRT.US,D,20190725,000000,859.5,867,832.5,846,6384.3333365255,0
+TCRT.US,D,20190726,000000,853.5,938.25,849,928.5,22678.733344673,0
+TCRT.US,D,20190729,000000,919.5,922.5,864,898.5,14324.000007162,0
+TCRT.US,D,20190730,000000,892.5,993,889.515,987,19856.580009928,0
+TCRT.US,D,20190731,000000,996,1087.5,996,1041,32385.540016193,0
+TCRT.US,D,20190801,000000,1053,1064.97,991.5,1015.5,21901.506677617,0
+TCRT.US,D,20190802,000000,1011,1015.5,949.5,973.5,13930.573340299,0
+TCRT.US,D,20190805,000000,945,964.485,891.015,909,14871.680007436,0
+TCRT.US,D,20190806,000000,925.5,928.5,891,925.5,11694.680005847,0
+TCRT.US,D,20190807,000000,930,943.5,894.585,933,11904.826672619,0
+TCRT.US,D,20190808,000000,910.5,940.485,846,852,23217.466678275,0
+TCRT.US,D,20190809,000000,844.5,853.5,802.5,826.5,13602.286673468,0
+TCRT.US,D,20190812,000000,811.5,826.5,780,781.5,11588.666672461,0
+TCRT.US,D,20190813,000000,775.5,817.5,769.5,777,10747.120005374,0
+TCRT.US,D,20190814,000000,762,789,747,772.5,18808.840009404,0
+TCRT.US,D,20190815,000000,780,783,748.5,757.5,7310.586670322,0
+TCRT.US,D,20190816,000000,760.5,772.5,742.5,759,8818.2600044091,0
+TCRT.US,D,20190819,000000,768,790.5,757.515,777,7965.4533373161,0
+TCRT.US,D,20190820,000000,789,790.5,757.5,757.5,5844.8066695891,0
+TCRT.US,D,20190821,000000,766.5,775.5,752.235,769.5,6516.6333365917,0
+TCRT.US,D,20190822,000000,765,855,724.5,840,48058.360024029,0
+TCRT.US,D,20190823,000000,844.5,847.5,778.5,784.5,16208.766674771,0
+TCRT.US,D,20190826,000000,793.5,799.665,757.485,771,9416.2600047081,0
+TCRT.US,D,20190827,000000,774,778.5,715.5,717,12004.186672669,0
+TCRT.US,D,20190828,000000,718.5,756,718.5,754.5,8999.4666711664,0
+TCRT.US,D,20190829,000000,765,777,744,757.5,7703.8600038519,0
+TCRT.US,D,20190830,000000,759,768,732,748.5,5799.3666695664,0
+TCRT.US,D,20190903,000000,739.5,744,708,711,13890.673340279,0
+TCRT.US,D,20190904,000000,720,726,654,673.5,16343.866674839,0
+TCRT.US,D,20190905,000000,679.5,715.5,671.625,706.5,9881.3466716073,0
+TCRT.US,D,20190906,000000,705,711,684.75,687,6630.5000033153,0
+TCRT.US,D,20190909,000000,684,715.935,678,691.5,8549.3466709413,0
+TCRT.US,D,20190910,000000,691.5,723,684,714,7931.433337299,0
+TCRT.US,D,20190911,000000,715.5,750,706.5,742.5,8483.940004242,0
+TCRT.US,D,20190912,000000,745.5,750,702,711,8392.8266708631,0
+TCRT.US,D,20190913,000000,724.5,729,696,709.5,11785.606672559,0
+TCRT.US,D,20190916,000000,706.5,717,687,709.5,6915.6400034578,0
+TCRT.US,D,20190917,000000,702,709.5,672,688.5,8399.8533375333,0
+TCRT.US,D,20190918,000000,688.5,702,676.5,687,4927.5400024638,0
+TCRT.US,D,20190919,000000,688.5,699,673.5,676.5,7596.040003798,0
+TCRT.US,D,20190920,000000,676.5,682.5,634.5,652.5,30306.70668182,0
+TCRT.US,D,20190923,000000,676.5,689.985,630,635.25,15375.206674354,0
+TCRT.US,D,20190924,000000,636,637.5,613.5,619.5,12249.853339458,0
+TCRT.US,D,20190925,000000,616.5,661.5,616.5,642,14384.593340526,0
+TCRT.US,D,20190926,000000,637.5,647.625,612,619.5,9459.9933380633,0
+TCRT.US,D,20190927,000000,622.5,654,618,633,13875.573340271,0
+TCRT.US,D,20190930,000000,634.5,646.5,616.5,642,12821.286673077,0
+TCRT.US,D,20191001,000000,649.5,654,613.5,616.5,14176.880007088,0
+TCRT.US,D,20191002,000000,610.5,634.5,591,631.5,11912.806672623,0
+TCRT.US,D,20191003,000000,636,643.5,619.5,637.5,7302.8400036514,0
+TCRT.US,D,20191004,000000,640.5,644.25,615,631.5,5898.0266696157,0
+TCRT.US,D,20191007,000000,630,648,621,636,6938.7933368027,0
+TCRT.US,D,20191008,000000,625.5,637.5,622.5,630,5539.7866694366,0
+TCRT.US,D,20191009,000000,631.5,637.5,621,628.5,3793.9733352303,0
+TCRT.US,D,20191010,000000,628.5,637.5,624,633,5232.566669283,0
+TCRT.US,D,20191011,000000,637.5,648,624,636,7723.6800038618,0
+TCRT.US,D,20191014,000000,630,651,630,643.5,5623.1333361449,0
+TCRT.US,D,20191015,000000,639,667.5,626.985,652.5,9841.4533382541,0
+TCRT.US,D,20191016,000000,652.5,652.5,567,602.25,22854.05334476,0
+TCRT.US,D,20191017,000000,601.5,610.5,558.75,594,16256.046674795,0
+TCRT.US,D,20191018,000000,589.5,597,565.5,591.75,13021.573339844,0
+TCRT.US,D,20191021,000000,601.5,628.5,594,621,8549.940004275,0
+TCRT.US,D,20191022,000000,625.5,654.75,618,651,10427.753338547,0
+TCRT.US,D,20191023,000000,648,655.5,628.5,631.5,7846.2533372565,0
+TCRT.US,D,20191024,000000,634.5,639,614.25,636,5914.7200029574,0
+TCRT.US,D,20191025,000000,636,651,630,639,6601.5866699675,0
+TCRT.US,D,20191028,000000,640.5,652.5,620.25,637.5,7208.040003604,0
+TCRT.US,D,20191029,000000,634.5,642,628.5,633,4737.6933357022,0
+TCRT.US,D,20191030,000000,631.5,636,601.5,618,8383.3600041917,0
+TCRT.US,D,20191031,000000,612,636,600,633,7003.7933368352,0
+TCRT.US,D,20191101,000000,636,673.5,630,669,10677.213338672,0
+TCRT.US,D,20191104,000000,666,679.665,625.5,628.5,7769.1600038846,0
+TCRT.US,D,20191105,000000,627,670.5,624,658.5,6749.7800033749,0
+TCRT.US,D,20191106,000000,655.5,667.5,622.5,627,7611.7533371392,0
+TCRT.US,D,20191107,000000,633,657,630,641.25,5826.2733362465,0
+TCRT.US,D,20191108,000000,618,666,594,666,9007.960004504,0
+TCRT.US,D,20191111,000000,652.5,661.5,627,630,5827.1000029136,0
+TCRT.US,D,20191112,000000,631.5,645,616.5,630,6700.8400033504,0
+TCRT.US,D,20191113,000000,619.5,705,619.5,682.5,15302.326674318,0
+TCRT.US,D,20191114,000000,678,697.5,655.5,658.5,7208.4000036042,0
+TCRT.US,D,20191115,000000,666,700.5,658.5,668.25,10363.946671849,0
+TCRT.US,D,20191118,000000,667.5,688.5,654,676.5,6262.0133364643,0
+TCRT.US,D,20191119,000000,684,711,682.5,696,8479.6866709065,0
+TCRT.US,D,20191120,000000,696,718.5,675,687,9278.8400046394,0
+TCRT.US,D,20191121,000000,688.5,696,679.5,688.5,3361.6666683475,0
+TCRT.US,D,20191122,000000,690,709.5,670.5,708,6978.6333368227,0
+TCRT.US,D,20191125,000000,735,787.5,727.095,776.25,21712.860010856,0
+TCRT.US,D,20191126,000000,793.5,837,775.5,802.5,22377.773344522,0
+TCRT.US,D,20191127,000000,808.5,817.5,753,789.75,14144.346673739,0
+TCRT.US,D,20191129,000000,789,805.5,768,781.5,5928.6133362976,0
+TCRT.US,D,20191202,000000,778.5,796.5,751.5,766.5,10486.000005243,0
+TCRT.US,D,20191203,000000,760.5,763.5,717.75,736.5,11482.326672408,0
+TCRT.US,D,20191204,000000,742.5,796.5,735,793.5,9703.393338185,0
+TCRT.US,D,20191205,000000,796.5,802.5,751.5,763.5,7763.7066705485,0
+TCRT.US,D,20191206,000000,769.5,783,760.5,774,6117.7600030589,0
+TCRT.US,D,20191209,000000,784.5,840.75,772.5,781.5,13898.893340283,0
+TCRT.US,D,20191210,000000,780,788.445,748.5,762,11315.333338991,0
+TCRT.US,D,20191211,000000,759,762,711,726,13330.820006665,0
+TCRT.US,D,20191212,000000,718.5,766.5,717,760.5,8733.6400043668,0
+TCRT.US,D,20191213,000000,760.5,772.5,735,739.5,7992.1666706627,0
+TCRT.US,D,20191216,000000,742.5,751.5,732,749.25,10975.626672154,0
+TCRT.US,D,20191217,000000,756,760.5,732,738.75,10916.973338792,0
+TCRT.US,D,20191218,000000,739.5,742.5,714,739.5,10692.91333868,0
+TCRT.US,D,20191219,000000,742.5,790.5,741,769.5,13574.820006787,0
+TCRT.US,D,20191220,000000,775.5,780,729,744,23141.800011571,0
+TCRT.US,D,20191223,000000,747,757.5,738,744,7547.7200037739,0
+TCRT.US,D,20191224,000000,738,780,735,777,6767.2200033836,0
+TCRT.US,D,20191226,000000,777,777,738,742.5,8616.7133376417,0
+TCRT.US,D,20191227,000000,750,774,730.5,772.5,15625.466674479,0
+TCRT.US,D,20191230,000000,771,771,717,718.5,16518.633341593,0
+TCRT.US,D,20191231,000000,724.5,730.5,699,708,16756.640008378,0
+TCRT.US,D,20200102,000000,714,719.715,669,693,14342.886673838,0
+TCRT.US,D,20200103,000000,679.5,696,670.5,675,9133.9000045669,0
+TCRT.US,D,20200106,000000,663,681,643.5,673.5,9325.9933379963,0
+TCRT.US,D,20200107,000000,673.5,696.75,666.075,679.5,9882.6733382747,0
+TCRT.US,D,20200108,000000,676.5,691.5,676.5,688.5,5431.8266693826,0
+TCRT.US,D,20200109,000000,693,702,673.5,682.5,6724.8000033624,0
+TCRT.US,D,20200110,000000,676.5,724.5,676.5,700.5,19221.613342944,0
+TCRT.US,D,20200113,000000,706.5,709.5,687,702,7514.6200037573,0
+TCRT.US,D,20200114,000000,703.5,717,690,715.5,32407.053349537,0
+TCRT.US,D,20200115,000000,723,757.5,723,743.25,14139.913340403,0
+TCRT.US,D,20200116,000000,756,766.5,729,747,17254.126675294,0
+TCRT.US,D,20200117,000000,750,754.5,692.25,696,13813.27334024,0
+TCRT.US,D,20200121,000000,693,699,664.5,669,12296.526672815,0
+TCRT.US,D,20200122,000000,670.5,678,654,672,9334.8266713341,0
+TCRT.US,D,20200123,000000,669,678,652.5,673.5,10233.520005117,0
+TCRT.US,D,20200124,000000,672,681,642,663,13445.480006723,0
+TCRT.US,D,20200127,000000,643.5,663,643.5,645,5887.8200029439,0
+TCRT.US,D,20200128,000000,649.5,666,645,658.5,5972.4066696529,0
+TCRT.US,D,20200129,000000,661.5,666,628.5,631.5,8040.2400040201,0
+TCRT.US,D,20200130,000000,628.5,630,595.5,612,12385.286672859,0
+TCRT.US,D,20200131,000000,609,612,591,591,10544.533338606,0
+TCRT.US,D,20200203,000000,600,605.25,591,600,7301.8466703176,0
+TCRT.US,D,20200204,000000,607.5,616.5,597.75,610.5,6607.5866699705,0
+TCRT.US,D,20200205,000000,558,568.5,493.5,510,79456.313373061,0
+TCRT.US,D,20200206,000000,532.5,534,483,496.5,37956.480018978,0
+TCRT.US,D,20200207,000000,493.5,498.75,456,459,39480.413353074,0
+TCRT.US,D,20200210,000000,463.5,516,462,495,19707.08667652,0
+TCRT.US,D,20200211,000000,507,511.11,463.5,474,13069.326673201,0
+TCRT.US,D,20200212,000000,475.5,489,472.5,480,18408.560009204,0
+TCRT.US,D,20200213,000000,471,486,471,478.5,10163.706671749,0
+TCRT.US,D,20200214,000000,478.5,484.5,468,477,19098.500009549,0
+TCRT.US,D,20200218,000000,475.5,505.5,472.5,504,9129.2866712313,0
+TCRT.US,D,20200219,000000,507,508.5,478.5,484.5,8922.6200044613,0
+TCRT.US,D,20200220,000000,478.5,498,478.5,489,7583.3400037917,0
+TCRT.US,D,20200221,000000,489,502.5,480,495,10011.693338339,0
+TCRT.US,D,20200224,000000,474,489,460.5,466.5,16966.48667515,0
+TCRT.US,D,20200225,000000,465,483,465,480,12365.553339516,0
+TCRT.US,D,20200226,000000,480,495,474,486,12748.986673041,0
+TCRT.US,D,20200227,000000,478.5,481.56,447.75,448.5,18348.926675841,0
+TCRT.US,D,20200228,000000,448.5,463.5,436.5,463.5,18908.500009454,0
+TCRT.US,D,20200302,000000,468,471,446.25,470.25,12831.666673083,0
+TCRT.US,D,20200303,000000,454.5,466.5,412.5,435,30650.860015325,0
+TCRT.US,D,20200304,000000,450,475.5,450,474,16231.600008116,0
+TCRT.US,D,20200305,000000,463.5,472.5,451.5,451.5,13808.853340238,0
+TCRT.US,D,20200306,000000,439.5,494.25,432,487.5,34064.360017032,0
+TCRT.US,D,20200309,000000,450,477.015,420,423,11631.120005816,0
+TCRT.US,D,20200310,000000,436.5,445.155,409.5,415.5,12210.453339439,0
+TCRT.US,D,20200311,000000,405,411,374.25,381,17859.733342263,0
+TCRT.US,D,20200312,000000,331.5,388.5,304.5,330,20206.160010103,0
+TCRT.US,D,20200313,000000,354,361.5,301.5,339,23539.193345103,0
+TCRT.US,D,20200316,000000,315,321,285,285,17905.246675619,0
+TCRT.US,D,20200317,000000,294,304.5,269.25,300,24004.820012002,0
+TCRT.US,D,20200318,000000,289.5,324,271.5,303,20804.120010402,0
+TCRT.US,D,20200319,000000,306,357.75,298.5,345,17900.80000895,0
+TCRT.US,D,20200320,000000,349.5,396,345,375,35653.786684494,0
+TCRT.US,D,20200323,000000,375,403.5,324,354,12642.593339655,0
+TCRT.US,D,20200324,000000,367.5,400.5,348,400.5,11618.380005809,0
+TCRT.US,D,20200325,000000,400.5,417,367.5,376.5,10099.846671717,0
+TCRT.US,D,20200326,000000,382.5,409.5,374.085,405,10578.333338623,0
+TCRT.US,D,20200327,000000,390,406.5,372,372,10346.44667184,0
+TCRT.US,D,20200330,000000,373.5,391.5,343.5,382.5,9393.5066713634,0
+TCRT.US,D,20200331,000000,375,390,360,367.5,8915.9666711247,0
+TCRT.US,D,20200401,000000,354,363,328.5,330,8580.0866709567,0
+TCRT.US,D,20200402,000000,330,358.5,319.5,358.5,10958.053338812,0
+TCRT.US,D,20200403,000000,361.5,361.5,330,342,5759.5066695464,0
+TCRT.US,D,20200406,000000,357,391.5,357,391.5,11523.080005762,0
+TCRT.US,D,20200407,000000,396,403.5,375,378,9905.8533382863,0
+TCRT.US,D,20200408,000000,388.5,405,378,397.5,8177.920004089,0
+TCRT.US,D,20200409,000000,394.5,405,387.75,400.5,7128.5400035643,0
+TCRT.US,D,20200413,000000,397.5,423,396,417,8113.6400040568,0
+TCRT.US,D,20200414,000000,433.5,439.5,421.5,435,10197.806671766,0
+TCRT.US,D,20200415,000000,423,429,404.25,406.5,9762.7800048814,0
+TCRT.US,D,20200416,000000,405,414,379.5,400.5,7841.6266705875,0
+TCRT.US,D,20200417,000000,414,439.5,407.25,434.25,9962.5066716479,0
+TCRT.US,D,20200420,000000,420,462,417,432,10284.080005142,0
+TCRT.US,D,20200421,000000,427.5,436.5,408,417,6412.3133365395,0
+TCRT.US,D,20200422,000000,427.5,433.5,417,427.5,6241.4866697874,0
+TCRT.US,D,20200423,000000,423,452.25,423,430.5,7615.4200038077,0
+TCRT.US,D,20200424,000000,430.5,444,427.5,438,8814.9400044075,0
+TCRT.US,D,20200427,000000,445.5,470.25,438,466.5,11822.680005911,0
+TCRT.US,D,20200428,000000,474,474,429,430.5,8942.4266711379,0
+TCRT.US,D,20200429,000000,453,463.5,427.5,457.5,12828.846673081,0
+TCRT.US,D,20200430,000000,450,453.96,411,420,11528.933339098,0
+TCRT.US,D,20200501,000000,412.5,418.5,372,381,10608.373338638,0
+TCRT.US,D,20200504,000000,375,412.5,372,412.5,8128.8600040644,0
+TCRT.US,D,20200505,000000,423,424.5,402,405,10002.946671668,0
+TCRT.US,D,20200506,000000,405,408.36,384,390.75,7705.5800038528,0
+TCRT.US,D,20200507,000000,394.5,401.25,384.75,397.5,6021.4000030107,0
+TCRT.US,D,20200508,000000,390,427.5,376.5,409.5,14196.786673765,0
+TCRT.US,D,20200511,000000,406.5,435.75,395.25,429,11161.746672248,0
+TCRT.US,D,20200512,000000,426,478.5,423,448.5,18195.293342431,0
+TCRT.US,D,20200513,000000,448.5,465.15,419.25,426,11313.17333899,0
+TCRT.US,D,20200514,000000,414,421.5,394.5,399,9849.9666715917,0
+TCRT.US,D,20200515,000000,405,406.5,391.5,404.25,9037.3400045187,0
+TCRT.US,D,20200518,000000,417,457.5,412.5,445.5,12847.780006424,0
+TCRT.US,D,20200519,000000,441,448.5,412.5,412.5,9806.4733382366,0
+TCRT.US,D,20200520,000000,423,459,418.5,445.5,12600.313339633,0
+TCRT.US,D,20200521,000000,442.5,470.25,432.75,466.5,10947.400005474,0
+TCRT.US,D,20200522,000000,463.5,513,460.5,513,18649.826675992,0
+TCRT.US,D,20200526,000000,531,532.5,477,489,16877.546675105,0
+TCRT.US,D,20200527,000000,501,528,487.5,523.5,13602.713340135,0
+TCRT.US,D,20200528,000000,522,531.435,453.75,460.5,17333.753342,0
+TCRT.US,D,20200529,000000,481.5,481.5,435,444,13652.233340159,0
+TCRT.US,D,20200601,000000,450,460.5,429,451.5,16129.860008065,0
+TCRT.US,D,20200602,000000,460.5,487.5,451.5,468,15505.393341086,0
+TCRT.US,D,20200603,000000,478.5,484.5,459,462,14214.366673774,0
+TCRT.US,D,20200604,000000,459,472.5,451.5,457.5,9535.0000047675,0
+TCRT.US,D,20200605,000000,469.5,477,457.5,466.5,11783.106672558,0
+TCRT.US,D,20200608,000000,480,513,472.5,487.5,17660.366675497,0
+TCRT.US,D,20200609,000000,481.5,493.5,471,474,10610.453338639,0
+TCRT.US,D,20200610,000000,471,516,469.5,492,12926.660006463,0
+TCRT.US,D,20200611,000000,469.5,481.5,450,450,16345.126674839,0
+TCRT.US,D,20200612,000000,469.5,473.985,447,465.75,11351.946672343,0
+TCRT.US,D,20200615,000000,450,509.25,445.5,508.5,12805.220006403,0
+TCRT.US,D,20200616,000000,514.5,523.5,489,495,12856.193339761,0
+TCRT.US,D,20200617,000000,492,520.5,486,486,11155.220005578,0
+TCRT.US,D,20200618,000000,489,511.5,484.5,493.5,7933.4933373001,0
+TCRT.US,D,20200619,000000,514.5,546,490.5,490.5,53083.620026542,0
+TCRT.US,D,20200622,000000,490.5,537.75,490.5,532.5,20222.673343445,0
+TCRT.US,D,20200623,000000,541.5,555,526.5,537,13831.706673583,0
+TCRT.US,D,20200624,000000,529.5,550.5,514.5,514.5,13549.193340108,0
+TCRT.US,D,20200625,000000,510,569.685,507,556.5,20840.06001042,0
+TCRT.US,D,20200626,000000,550.5,559.5,505.5,511.5,44823.206689078,0
+TCRT.US,D,20200629,000000,517.5,517.5,459,481.5,23462.426678398,0
+TCRT.US,D,20200630,000000,483,494.25,474,492,9815.5400049078,0
+TCRT.US,D,20200701,000000,484.5,498,471,490.5,16883.233341775,0
+TCRT.US,D,20200702,000000,498,504,481.5,486,9631.6333381492,0
+TCRT.US,D,20200706,000000,490.5,498,475.815,484.5,8849.5266710914,0
+TCRT.US,D,20200707,000000,478.5,491.25,476.97,482.25,8751.8333377093,0
+TCRT.US,D,20200708,000000,487.5,489,472.5,479.25,9196.1666712648,0
+TCRT.US,D,20200709,000000,478.5,495,475.5,487.5,8897.4933377821,0
+TCRT.US,D,20200710,000000,504,532.5,489.33,505.5,14618.026673976,0
+TCRT.US,D,20200713,000000,508.5,522,489,489,10984.560005492,0
+TCRT.US,D,20200714,000000,492,498,480,497.25,8486.5000042432,0
+TCRT.US,D,20200715,000000,504,519,498.75,511.5,11874.986672604,0
+TCRT.US,D,20200716,000000,510,510,490.5,492,8479.1800042396,0
+TCRT.US,D,20200717,000000,490.5,513,490.5,502.5,11330.193338998,0
+TCRT.US,D,20200720,000000,502.5,516,499.5,514.5,9761.5600048808,0
+TCRT.US,D,20200721,000000,511.5,519,501,501,8416.5533375416,0
+TCRT.US,D,20200722,000000,502.5,513,490.5,490.5,7583.393337125,0
+TCRT.US,D,20200723,000000,495,498,469.5,472.5,8613.6400043068,0
+TCRT.US,D,20200724,000000,469.5,483,459,463.5,8405.4800042027,0
+TCRT.US,D,20200727,000000,463.5,484.5,460.5,478.5,9549.0466714412,0
+TCRT.US,D,20200728,000000,474,481.5,453,453,8366.4666708499,0
+TCRT.US,D,20200729,000000,456,465,435,441,9953.7133383102,0
+TCRT.US,D,20200730,000000,442.5,465,439.5,460.5,8306.2133374864,0
+TCRT.US,D,20200731,000000,457.5,459,435.405,445.5,10969.680005485,0
+TCRT.US,D,20200803,000000,450,483,447,477,9459.333338063,0
+TCRT.US,D,20200804,000000,475.5,486,466.5,478.5,5169.6533359182,0
+TCRT.US,D,20200805,000000,486,493.5,479.25,493.5,5961.8333363143,0
+TCRT.US,D,20200806,000000,493.5,495,480,480,6947.6733368072,0
+TCRT.US,D,20200807,000000,468,505.5,460.5,498,11988.013339327,0
+TCRT.US,D,20200810,000000,498,525,492,510,11328.006672331,0
+TCRT.US,D,20200811,000000,519,549,505.5,508.5,12668.613339668,0
+TCRT.US,D,20200812,000000,510,519,429,456,53076.386693205,0
+TCRT.US,D,20200813,000000,460.5,474,435,453.75,23581.793345124,0
+TCRT.US,D,20200814,000000,450,450,438,442.5,11625.940005813,0
+TCRT.US,D,20200817,000000,448.5,452.655,430.5,444,14254.906673794,0
+TCRT.US,D,20200818,000000,447,450,427.5,430.5,10219.613338443,0
+TCRT.US,D,20200819,000000,438,444,423,438,9956.3066716448,0
+TCRT.US,D,20200820,000000,432,442.5,429,439.5,4330.5800021653,0
+TCRT.US,D,20200821,000000,439.5,441,426,430.5,6178.8466697561,0
+TCRT.US,D,20200824,000000,432,432,400.5,411,12147.54667274,0
+TCRT.US,D,20200825,000000,411,418.5,400.5,409.5,7519.2600037596,0
+TCRT.US,D,20200826,000000,406.5,423,406.5,411,5763.7800028819,0
+TCRT.US,D,20200827,000000,417,417,402,402,6268.5400031343,0
+TCRT.US,D,20200828,000000,403.5,412.5,394.5,411,6067.0200030335,0
+TCRT.US,D,20200831,000000,411,423,400.5,421.5,10686.553338677,0
+TCRT.US,D,20200901,000000,411,418.5,391.5,394.5,10615.126671974,0
+TCRT.US,D,20200902,000000,397.5,399,382.5,394.5,10604.306671969,0
+TCRT.US,D,20200903,000000,391.5,405,378,382.5,8843.5000044218,0
+TCRT.US,D,20200904,000000,385.5,385.83,354,367.5,9589.1133381279,0
+TCRT.US,D,20200908,000000,364.5,379.5,357,369,8535.393337601,0
+TCRT.US,D,20200909,000000,375,389.25,369.39,387,7390.6000036953,0
+TCRT.US,D,20200910,000000,388.5,394.5,375,378,6129.2400030646,0
+TCRT.US,D,20200911,000000,378,390,366.75,372,6641.5600033208,0
+TCRT.US,D,20200914,000000,388.5,445.5,385.5,418.5,24766.74667905,0
+TCRT.US,D,20200915,000000,435,456,420,442.5,22462.986677898,0
+TCRT.US,D,20200916,000000,438.525,453,436.125,439.5,9662.4933381646,0
+TCRT.US,D,20200917,000000,429,435.27,420,423,5556.8333361118,0
+TCRT.US,D,20200918,000000,429,429,403.5,414,23929.546678631,0
+TCRT.US,D,20200921,000000,402,410.25,381,385.5,11090.160005545,0
+TCRT.US,D,20200922,000000,384,397.5,373.5,396,8173.3866707534,0
+TCRT.US,D,20200923,000000,391.5,396,364.5,370.5,14736.873340702,0
+TCRT.US,D,20200924,000000,370.5,375,348,358.5,12520.88000626,0
+TCRT.US,D,20200925,000000,357,373.5,357,367.5,8704.8266710191,0
+TCRT.US,D,20200928,000000,373.5,382.5,363,373.5,5815.5200029078,0
+TCRT.US,D,20200929,000000,375,386.25,372,385.5,7104.726670219,0
+TCRT.US,D,20200930,000000,381,400.5,378,378,8848.1666710908,0
+TCRT.US,D,20201001,000000,382.5,411,382.5,393,11156.093338911,0
+TCRT.US,D,20201002,000000,387,405.75,384,394.5,7859.7600039299,0
+TCRT.US,D,20201005,000000,397.5,411,397.5,403.5,7541.1000037705,0
+TCRT.US,D,20201006,000000,403.5,408,391.5,391.5,6682.1733366744,0
+TCRT.US,D,20201007,000000,400.5,415.5,397.5,409.5,7212.6933369397,0
+TCRT.US,D,20201008,000000,414,423,405,414,5593.6866694635,0
+TCRT.US,D,20201009,000000,415.5,429,414,421.5,7893.0800039465,0
+TCRT.US,D,20201012,000000,421.5,429,412.5,419.25,8539.3466709363,0
+TCRT.US,D,20201013,000000,409.5,420,407.25,411,5636.020002818,0
+TCRT.US,D,20201014,000000,409.5,414,402,403.5,4824.5800024123,0
+TCRT.US,D,20201015,000000,396,402.75,386.25,396,7080.5400035403,0
+TCRT.US,D,20201016,000000,391.5,412.5,391.5,406.5,6473.3000032367,0
+TCRT.US,D,20201019,000000,411,418.5,377.25,381,11996.813339332,0
+TCRT.US,D,20201020,000000,381,385.26,352.5,364.5,15964.340007982,0
+TCRT.US,D,20201021,000000,363,366,337.5,339,11846.14667259,0
+TCRT.US,D,20201022,000000,345,349.5,334.5,340.5,9815.1000049076,0
+TCRT.US,D,20201023,000000,346.5,354,330,340.5,10838.133338752,0
+TCRT.US,D,20201026,000000,330,360,327,340.5,11808.386672571,0
+TCRT.US,D,20201027,000000,340.5,346.5,337.5,345,4105.6600020528,0
+TCRT.US,D,20201028,000000,333,340.5,325.5,331.5,9018.9733378428,0
+TCRT.US,D,20201029,000000,330,335.25,317.25,328.5,13021.400006511,0
+TCRT.US,D,20201030,000000,322.5,328.5,309,313.5,16455.733341561,0
+TCRT.US,D,20201102,000000,322.5,349.5,319.5,339,14532.3333406,0
+TCRT.US,D,20201103,000000,345,348,327,339,8194.0866707637,0
+TCRT.US,D,20201104,000000,336,372,336,370.5,11346.813339007,0
+TCRT.US,D,20201105,000000,367.5,372,349.5,363,7674.7666705041,0
+TCRT.US,D,20201106,000000,351.09,360,330,336,9490.4000047452,0
+TCRT.US,D,20201109,000000,360,375,348,370.5,10791.573338729,0
+TCRT.US,D,20201110,000000,375,405,356.25,393,11800.266672567,0
+TCRT.US,D,20201111,000000,397.5,409.5,384,399,9636.1266714847,0
+TCRT.US,D,20201112,000000,397.5,420,390.75,403.5,9289.5800046448,0
+TCRT.US,D,20201113,000000,411,417,399,411,8063.5666706984,0
+TCRT.US,D,20201116,000000,414,418.5,390,399,9937.0533383019,0
+TCRT.US,D,20201117,000000,396,408,388.5,403.5,9088.2200045441,0
+TCRT.US,D,20201118,000000,406.5,414,397.5,397.5,6556.0933366114,0
+TCRT.US,D,20201119,000000,399,412.5,397.5,411,8634.2466709838,0
+TCRT.US,D,20201120,000000,403.5,436.5,401.91,424.5,12476.320006238,0
+TCRT.US,D,20201123,000000,424.5,433.5,412.5,417,8346.2466708398,0
+TCRT.US,D,20201124,000000,421.5,436.5,417.195,433.5,12210.886672772,0
+TCRT.US,D,20201125,000000,435,453,430.5,438,10293.93333848,0
+TCRT.US,D,20201127,000000,445.5,450.255,432,436.5,6676.5600033383,0
+TCRT.US,D,20201130,000000,426,434.7,410.25,420,11617.520005809,0
+TCRT.US,D,20201201,000000,430.5,442.5,419.25,427.5,12404.506672869,0
+TCRT.US,D,20201202,000000,427.5,435,417,418.5,13532.666673433,0
+TCRT.US,D,20201203,000000,420,426,411,412.5,8869.0800044345,0
+TCRT.US,D,20201204,000000,412.5,432,411.75,424.5,9274.4533379706,0
+TCRT.US,D,20201207,000000,429.12,429.12,409.5,409.5,10725.640005363,0
+TCRT.US,D,20201208,000000,409.5,441,409.5,433.5,11263.753338965,0
+TCRT.US,D,20201209,000000,435,435,407.25,411,11097.106672215,0
+TCRT.US,D,20201210,000000,411,426,406.5,423.75,9092.5333378796,0
+TCRT.US,D,20201211,000000,420,424.74,404.25,415.5,9177.1333379219,0
+TCRT.US,D,20201214,000000,414,477,414,463.5,31022.020015511,0
+TCRT.US,D,20201215,000000,450,454.485,418.5,424.5,18385.546675859,0
+TCRT.US,D,20201216,000000,424.5,433.08,409.5,414,12909.360006455,0
+TCRT.US,D,20201217,000000,418.5,447.75,413.25,445.5,14651.446673992,0
+TCRT.US,D,20201218,000000,444,445.5,429,432.75,48540.293357603,0
+TCRT.US,D,20201221,000000,423,430.5,409.5,420,17101.306675217,0
+TCRT.US,D,20201222,000000,445.23,454.5,424.5,441,21863.460010932,0
+TCRT.US,D,20201223,000000,448.5,451.5,428.25,435,12193.446672763,0
+TCRT.US,D,20201224,000000,435,439.5,429,432,3497.293335082,0
+TCRT.US,D,20201228,000000,435,436.5,388.5,403.5,22577.200011289,0
+TCRT.US,D,20201229,000000,403.5,403.5,376.5,388.5,22646.313344656,0
+TCRT.US,D,20201230,000000,388.5,404.25,383.25,397.5,16484.220008242,0
+TCRT.US,D,20201231,000000,393,397.5,372,378,17849.786675592,0
+TCRT.US,D,20210104,000000,382.5,447.75,378,423,29106.633347887,0
+TCRT.US,D,20210105,000000,424.5,439.5,414,426,11121.446672227,0
+TCRT.US,D,20210106,000000,432,449.25,423,436.5,14699.226674016,0
+TCRT.US,D,20210107,000000,435,475.5,429,462,20034.25334335,0
+TCRT.US,D,20210108,000000,463.5,482.25,453.75,474,18826.440009413,0
+TCRT.US,D,20210111,000000,475.5,475.5,456,462,8602.2266709678,0
+TCRT.US,D,20210112,000000,466.5,478.5,456.045,468,9448.7133380577,0
+TCRT.US,D,20210113,000000,468,474.75,452.25,456,9284.6200046423,0
+TCRT.US,D,20210114,000000,474,543,474,526.5,36458.793351563,0
+TCRT.US,D,20210115,000000,528,565.5,513,526.5,24669.026679001,0
+TCRT.US,D,20210119,000000,531,576,522,555,20965.360010483,0
+TCRT.US,D,20210120,000000,559.5,597,556.5,564,13446.413340057,0
+TCRT.US,D,20210121,000000,570,570,538.5,540,11254.286672294,0
+TCRT.US,D,20210122,000000,526.5,546,513,544.5,14041.740007021,0
+TCRT.US,D,20210125,000000,538.5,549,519,546,13107.14667322,0
+TCRT.US,D,20210126,000000,553.5,555,529.5,532.5,9569.6066714515,0
+TCRT.US,D,20210127,000000,519,678,513,635.25,64255.440032128,0
+TCRT.US,D,20210128,000000,660,724.5,553.485,565.5,42770.140021385,0
+TCRT.US,D,20210129,000000,601.5,607.5,531,556.5,21945.200010973,0
+TCRT.US,D,20210201,000000,555,571.5,535.5,568.5,17923.373342295,0
+TCRT.US,D,20210202,000000,570,604.5,561,595.5,25001.660012501,0
+TCRT.US,D,20210203,000000,591,604.5,580.5,589.5,10742.346672038,0
+TCRT.US,D,20210204,000000,591,670.5,582,661.5,28864.886681099,0
+TCRT.US,D,20210205,000000,675,793.5,662.25,787.5,50556.440025278,0
+TCRT.US,D,20210208,000000,783,866.985,781.5,840,40363.846686849,0
+TCRT.US,D,20210209,000000,838.5,865.5,816,837,20560.653343614,0
+TCRT.US,D,20210210,000000,843,892.5,781.5,826.5,22019.066677676,0
+TCRT.US,D,20210211,000000,832.5,832.5,727.5,733.5,21985.633344326,0
+TCRT.US,D,20210212,000000,727.5,777.75,724.5,726,12465.033339566,0
+TCRT.US,D,20210216,000000,735,737.985,687,712.5,13890.700006945,0
+TCRT.US,D,20210217,000000,715.5,822,702,805.5,19765.000009882,0
+TCRT.US,D,20210218,000000,786.75,816,754.5,760.5,16323.526674828,0
+TCRT.US,D,20210219,000000,765,807,744,773.25,13990.906673662,0
+TCRT.US,D,20210222,000000,757.5,772.5,717,723,15965.820007983,0
+TCRT.US,D,20210223,000000,703.5,741.75,688.5,708.75,19916.853343292,0
+TCRT.US,D,20210224,000000,711,744,700.5,735,11486.133339076,0
+TCRT.US,D,20210225,000000,742.5,765,691.5,697.5,13753.680006877,0
+TCRT.US,D,20210226,000000,725.79,835.5,717,799.5,44374.21335552,0
+TCRT.US,D,20210301,000000,813,816,739.44,789,23565.246678449,0
+TCRT.US,D,20210302,000000,780,792.75,751.5,760.5,18505.006675919,0
+TCRT.US,D,20210303,000000,763.5,775.5,678.75,702,19503.786676419,0
+TCRT.US,D,20210304,000000,702,702,618,646.5,23194.226678264,0
+TCRT.US,D,20210305,000000,654,661.5,585,643.5,17684.166675509,0
+TCRT.US,D,20210308,000000,643.5,663,597.75,610.5,18168.480009084,0
+TCRT.US,D,20210309,000000,631.5,711,630,691.5,18570.140009285,0
+TCRT.US,D,20210310,000000,711,733.5,691.5,720,12713.17333969,0
+TCRT.US,D,20210311,000000,735,786,696,723,26286.440013143,0
+TCRT.US,D,20210312,000000,679.5,681,627,658.5,20206.713343437,0
+TCRT.US,D,20210315,000000,660,678,645.75,650.25,11679.70000584,0
+TCRT.US,D,20210316,000000,651,661.5,613.095,642,12730.320006365,0
+TCRT.US,D,20210317,000000,634.5,637.5,610.5,630,8938.3333378025,0
+TCRT.US,D,20210318,000000,619.5,628.5,580.5,583.5,14961.646674147,0
+TCRT.US,D,20210319,000000,598.5,615,574.5,600,49147.693357907,0
+TCRT.US,D,20210322,000000,601.5,621,588.75,609,10313.41333849,0
+TCRT.US,D,20210323,000000,597,603.015,556.5,562.5,15429.966674382,0
+TCRT.US,D,20210324,000000,568.5,578.985,514.5,516,19662.973343165,0
+TCRT.US,D,20210325,000000,510,553.5,507,553.5,15315.553340991,0
+TCRT.US,D,20210326,000000,550.5,555,526.5,547.5,13034.206673184,0
+TCRT.US,D,20210329,000000,544.5,550.5,505.5,508.5,10514.506671924,0
+TCRT.US,D,20210330,000000,507,522,481.5,505.5,9290.1466713117,0
+TCRT.US,D,20210331,000000,508.5,546,504,540,11405.180005703,0
+TCRT.US,D,20210401,000000,549,569.55,537,544.5,10436.766671885,0
+TCRT.US,D,20210405,000000,556.5,558,534,550.5,9063.413337865,0
+TCRT.US,D,20210406,000000,550.5,552,511.5,513,7255.8400036279,0
+TCRT.US,D,20210407,000000,513,531,504,507,9018.7133378427,0
+TCRT.US,D,20210408,000000,508.5,519,498.75,508.5,5959.2133363129,0
+TCRT.US,D,20210409,000000,517.5,517.5,496.5,498,7966.1533373164,0
+TCRT.US,D,20210412,000000,515.1,515.1,477.75,489,9020.8000045104,0
+TCRT.US,D,20210413,000000,484.5,508.5,480,507,10584.486671959,0
+TCRT.US,D,20210414,000000,501,540,501,517.5,10244.946671789,0
+TCRT.US,D,20210415,000000,517.5,535.5,504,513.75,7824.2066705788,0
+TCRT.US,D,20210416,000000,520.5,520.5,492,499.5,7854.8533372608,0
+TCRT.US,D,20210419,000000,499.5,506.25,469.5,471,10893.100005447,0
+TCRT.US,D,20210420,000000,466.5,486,459,475.5,9245.1733379559,0
+TCRT.US,D,20210421,000000,469.5,502.5,469.5,502.5,9446.9866713902,0
+TCRT.US,D,20210422,000000,490.5,511.5,481.5,502.5,8869.7800044349,0
+TCRT.US,D,20210423,000000,502.5,510,493.5,495,7021.940003511,0
+TCRT.US,D,20210426,000000,512.535,534.75,493.5,531,10896.880005448,0
+TCRT.US,D,20210427,000000,528,549,517.5,526.5,8504.9733375858,0
+TCRT.US,D,20210428,000000,527.595,534,516,526.5,5623.8066694786,0
+TCRT.US,D,20210429,000000,534,544.5,510,517.5,8500.7533375837,0
+TCRT.US,D,20210430,000000,511.5,529.5,504,519,9798.8333382328,0
+TCRT.US,D,20210503,000000,528,528,492,495,10763.046672048,0
+TCRT.US,D,20210504,000000,492.945,493.5,462,471,11919.32000596,0
+TCRT.US,D,20210505,000000,471,472.5,451.5,454.5,8578.3333376225,0
+TCRT.US,D,20210506,000000,451.5,463.5,430.5,448.5,13203.660006602,0
+TCRT.US,D,20210507,000000,451.5,483,447,480,11297.226672315,0
+TCRT.US,D,20210510,000000,477,477,447,447,10222.213338444,0
+TCRT.US,D,20210511,000000,442.5,479.25,436.5,465,11283.886672309,0
+TCRT.US,D,20210512,000000,456,493.5,456,460.5,11196.880005598,0
+TCRT.US,D,20210513,000000,471,472.5,447,454.5,12239.086672786,0
+TCRT.US,D,20210514,000000,456,481.5,447,475.5,10209.926671772,0
+TCRT.US,D,20210517,000000,468,478.5,462,469.5,5961.253336314,0
+TCRT.US,D,20210518,000000,471,487.5,466.5,472.5,6635.3800033177,0
+TCRT.US,D,20210519,000000,466.5,474,451.5,460.5,11064.653338866,0
+TCRT.US,D,20210520,000000,460.5,478.5,457.5,468,7011.9533368393,0
+TCRT.US,D,20210521,000000,477,484.5,469.5,472.5,5696.7800028484,0
+TCRT.US,D,20210524,000000,472.5,478.5,454.5,457.5,7037.1933368519,0
+TCRT.US,D,20210525,000000,463.5,463.5,432.75,436.5,10194.11333843,0
+TCRT.US,D,20210526,000000,441,456.75,438,454.5,9828.7400049144,0
+TCRT.US,D,20210527,000000,456,462,448.5,457.5,8704.1933376854,0
+TCRT.US,D,20210528,000000,457.5,465,448.5,456,8574.9400042875,0
+TCRT.US,D,20210601,000000,462,466.5,456,460.5,8960.8933378138,0
+TCRT.US,D,20210602,000000,460.5,466.5,453.75,459,9431.940004716,0
+TCRT.US,D,20210603,000000,454.5,476.97,454.5,469.5,5843.5133362551,0
+TCRT.US,D,20210604,000000,468,471,453,453,11193.57333893,0
+TCRT.US,D,20210607,000000,453,459,436.5,450,14572.106673953,0
+TCRT.US,D,20210608,000000,454.5,456,432,439.5,12577.220006289,0
+TCRT.US,D,20210609,000000,465,559.5,460.5,490.5,48588.486690961,0
+TCRT.US,D,20210610,000000,484.5,493.5,432,435,25594.686679464,0
+TCRT.US,D,20210611,000000,445.5,445.5,424.5,432,13670.980006835,0
+TCRT.US,D,20210614,000000,435,445.5,427.5,442.5,16678.893341673,0
+TCRT.US,D,20210615,000000,439.5,439.5,415.5,421.5,13944.826673639,0
+TCRT.US,D,20210616,000000,423,423,400.5,415.5,12828.973339748,0
+TCRT.US,D,20210617,000000,412.5,420,406.5,417,9223.3600046117,0
+TCRT.US,D,20210618,000000,406.5,414,400.5,402,33119.306683226,0
+TCRT.US,D,20210621,000000,408,409.5,388.5,394.5,10391.726671863,0
+TCRT.US,D,20210622,000000,390,397.5,380.25,394.5,9359.393338013,0
+TCRT.US,D,20210623,000000,393,414,391.5,403.5,11318.273338992,0
+TCRT.US,D,20210624,000000,403.5,420,403.5,420,11126.36667223,0
+TCRT.US,D,20210625,000000,420,437.25,412.5,429,37199.2400186,0
+TCRT.US,D,20210628,000000,439.5,441,405,408,11873.35333927,0
+TCRT.US,D,20210629,000000,406.5,412.5,397.5,402,8110.8600040554,0
+TCRT.US,D,20210630,000000,397.5,411,390.3,396,6296.5266698149,0
+TCRT.US,D,20210701,000000,403.5,409.5,390,409.5,5793.7533362302,0
+TCRT.US,D,20210702,000000,411,412.5,393,396,4901.3200024507,0
+TCRT.US,D,20210706,000000,396.75,402,373.5,379.5,10385.206671859,0
+TCRT.US,D,20210707,000000,379.5,382.5,361.5,369,10491.320005246,0
+TCRT.US,D,20210708,000000,360,390.75,360,381,10097.260005049,0
+TCRT.US,D,20210709,000000,382.5,391.5,376.5,390,4552.5066689429,0
+TCRT.US,D,20210712,000000,390,390,363,366,9297.4600046487,0
+TCRT.US,D,20210713,000000,361.5,367.5,357,360,6555.5133366111,0
+TCRT.US,D,20210714,000000,360,368.25,342,343.5,9402.0533380344,0
+TCRT.US,D,20210715,000000,340.5,354,333,349.5,9814.3733382405,0
+TCRT.US,D,20210716,000000,355.5,366,348,352.5,6089.5666697115,0
+TCRT.US,D,20210719,000000,336.75,358.5,336.75,352.5,10032.49333835,0
+TCRT.US,D,20210720,000000,354,373.5,352.5,370.5,11735.640005868,0
+TCRT.US,D,20210721,000000,369,372,352.5,360,8102.1400040511,0
+TCRT.US,D,20210722,000000,358.5,363,343.5,345,9789.7866715616,0
+TCRT.US,D,20210723,000000,351.75,351.75,333,336,5743.8466695386,0
+TCRT.US,D,20210726,000000,343.5,346.5,331.5,334.5,8683.8600043419,0
+TCRT.US,D,20210727,000000,334.5,343.5,323.25,336,9438.726671386,0
+TCRT.US,D,20210728,000000,337.5,351,328.5,340.5,9237.0733379519,0
+TCRT.US,D,20210729,000000,339,349.5,330,337.5,9505.6866714195,0
+TCRT.US,D,20210730,000000,339,345.75,337.5,340.5,7071.433336869,0
+TCRT.US,D,20210802,000000,340.5,347.25,332.25,345,7700.3866705169,0
+TCRT.US,D,20210803,000000,349.5,349.5,331.5,343.5,5878.4866696059,0
+TCRT.US,D,20210804,000000,339,357,330,333,10871.213338769,0
+TCRT.US,D,20210805,000000,333,346.5,331.5,346.5,7466.8466704001,0
+TCRT.US,D,20210806,000000,346.5,346.5,333,340.5,9484.5933380756,0
+TCRT.US,D,20210809,000000,342,348,337.5,343.5,5823.7466695785,0
+TCRT.US,D,20210810,000000,325.5,330,274.92,288,36078.026684706,0
+TCRT.US,D,20210811,000000,285,288,278.25,282,19767.986676551,0
+TCRT.US,D,20210812,000000,285,285,271.5,280.5,12573.55333962,0
+TCRT.US,D,20210813,000000,286.5,287.955,267,267,14293.080007147,0
+TCRT.US,D,20210816,000000,262.5,265.5,246,253.5,11928.473339298,0
+TCRT.US,D,20210817,000000,253.5,256.35,243,252,19275.326676304,0
+TCRT.US,D,20210818,000000,255,260.25,245.25,249,9513.5333380901,0
+TCRT.US,D,20210819,000000,250.5,255,189,216,28142.080014071,0
+TCRT.US,D,20210820,000000,213,247.5,207,231,22855.240011428,0
+TCRT.US,D,20210823,000000,229.5,255,226.5,255,18382.593342525,0
+TCRT.US,D,20210824,000000,252,253.185,235.5,243,9947.6133383071,0
+TCRT.US,D,20210825,000000,241.5,256.5,238.5,250.5,9252.4133379595,0
+TCRT.US,D,20210826,000000,249,268.5,249,252,9795.8466715646,0
+TCRT.US,D,20210827,000000,256.5,271.5,250.5,264,15056.520007528,0
+TCRT.US,D,20210830,000000,273,276,243,246,12924.966673129,0
+TCRT.US,D,20210831,000000,244.5,247.5,235.5,244.5,14420.686673877,0
+TCRT.US,D,20210901,000000,247.5,276,246,268.5,17460.926675397,0
+TCRT.US,D,20210902,000000,271.5,271.5,258,265.5,9168.7600045844,0
+TCRT.US,D,20210903,000000,268.5,268.5,240,247.5,16167.860008084,0
+TCRT.US,D,20210907,000000,279,364.5,274.5,330,430484.22688191,0
+TCRT.US,D,20210908,000000,316.365,325.5,283.5,289.5,74191.033370429,0
+TCRT.US,D,20210909,000000,303.825,303.825,274.5,288,43304.560021652,0
+TCRT.US,D,20210910,000000,291,300,282,285,23995.246678664,0
+TCRT.US,D,20210913,000000,291,291,271.5,273,17830.180008915,0
+TCRT.US,D,20210914,000000,276,276,240,244.5,27373.500013687,0
+TCRT.US,D,20210915,000000,246,255,240.015,253.5,24005.086678669,0
+TCRT.US,D,20210916,000000,253.5,255,236.25,253.5,20537.646676935,0
+TCRT.US,D,20210917,000000,255,277.5,252,273,35548.233351107,0
+TCRT.US,D,20210920,000000,264,286.5,261,273,26263.706679799,0
+TCRT.US,D,20210921,000000,274.5,283.5,267,283.5,19754.513343211,0
+TCRT.US,D,20210922,000000,289.5,292.5,280.5,283.5,10328.380005164,0
+TCRT.US,D,20210923,000000,288,321,286.5,319.5,21506.113344086,0
+TCRT.US,D,20210924,000000,310.5,315,301.5,304.5,12586.22667296,0
+TCRT.US,D,20210927,000000,304.5,325.5,301.5,318,15515.573341091,0
+TCRT.US,D,20210928,000000,274.605,292.5,273,282,21124.446677229,0
+TCRT.US,D,20210929,000000,285,298.5,281.25,288,11351.440005676,0
+TCRT.US,D,20210930,000000,283.5,287.985,270,273,10441.546671887,0
+TCRT.US,D,20211001,000000,277.5,282,265.5,276,10162.066671748,0
+TCRT.US,D,20211004,000000,276,279.75,263.25,267,10047.373338357,0
+TCRT.US,D,20211005,000000,289.5,295.215,273,283.5,32697.680016349,0
+TCRT.US,D,20211006,000000,273,276,264,268.5,15837.986674586,0
+TCRT.US,D,20211007,000000,276,280.23,264,270,9286.56667131,0
+TCRT.US,D,20211008,000000,268.5,270,258,259.5,9935.6466716345,0
+TCRT.US,D,20211011,000000,262.5,274.5,253.5,265.5,7020.1266701767,0
+TCRT.US,D,20211012,000000,265.5,266.91,256.5,265.5,7978.1466706557,0
+TCRT.US,D,20211013,000000,267,270,258,262.5,9840.4600049202,0
+TCRT.US,D,20211014,000000,267,268.11,255.75,262.5,10002.533338335,0
+TCRT.US,D,20211015,000000,264,264.75,253.5,253.5,9234.6200046173,0
+TCRT.US,D,20211018,000000,258,258,244.5,246,11810.913339239,0
+TCRT.US,D,20211019,000000,247.5,264,244.5,261,8456.2266708948,0
+TCRT.US,D,20211020,000000,262.5,262.5,247.5,250.5,11151.853338909,0
+TCRT.US,D,20211021,000000,253.5,253.5,238.5,246,14175.266673754,0
+TCRT.US,D,20211022,000000,243,246,229.5,237,14149.533340408,0
+TCRT.US,D,20211025,000000,236.25,240,229.5,235.5,10686.853338677,0
+TCRT.US,D,20211026,000000,234.75,235.5,216.75,222,24508.613345588,0
+TCRT.US,D,20211027,000000,222,225,216,219,11603.853339135,0
+TCRT.US,D,20211028,000000,219,234.75,217.5,231,7634.9933371508,0
+TCRT.US,D,20211029,000000,231,234,222,225,5535.5000027678,0
+TCRT.US,D,20211101,000000,225,244.5,225,244.5,10133.1533384,0
+TCRT.US,D,20211102,000000,244.5,247.5,234,246,7606.7600038034,0
+TCRT.US,D,20211103,000000,241.5,252,241.5,250.5,10159.52000508,0
+TCRT.US,D,20211104,000000,249,252,238.5,246,7394.4800036972,0
+TCRT.US,D,20211105,000000,247.5,252,235.5,243,10424.526671879,0
+TCRT.US,D,20211108,000000,240,250.5,238.5,244.5,10617.106671975,0
+TCRT.US,D,20211109,000000,240,250.5,231,238.5,15560.006674447,0
+TCRT.US,D,20211110,000000,232.5,240,222,225,13333.646673333,0
+TCRT.US,D,20211111,000000,225,237,223.86,234,9676.3666715049,0
+TCRT.US,D,20211112,000000,232.5,234,225,228,9391.2600046956,0
+TCRT.US,D,20211115,000000,229.5,229.5,207,208.5,16855.773341761,0
+TCRT.US,D,20211116,000000,208.5,216.75,200.145,211.5,19821.573343244,0
+TCRT.US,D,20211117,000000,210,213.75,202.5,204,13797.460006899,0
+TCRT.US,D,20211118,000000,213,219,202.5,211.5,19053.966676194,0
+TCRT.US,D,20211119,000000,210,219,204,214.5,13763.653340215,0
+TCRT.US,D,20211122,000000,217.5,217.5,192,207,17785.380008893,0
+TCRT.US,D,20211123,000000,205.5,214.5,200.25,214.5,13858.526673596,0
+TCRT.US,D,20211124,000000,208.5,216,205.5,213,11290.566672312,0
+TCRT.US,D,20211126,000000,210,211.5,195,202.5,14420.173340543,0
+TCRT.US,D,20211129,000000,208.695,214.2,193.5,193.5,17492.160008746,0
+TCRT.US,D,20211130,000000,192,208.5,190.5,208.5,22378.233344522,0
+TCRT.US,D,20211201,000000,208.5,211.5,189.75,190.5,18685.70667601,0
+TCRT.US,D,20211202,000000,190.5,199.5,189,198,12958.460006479,0
+TCRT.US,D,20211203,000000,196.5,197.295,183,183,21246.680010623,0
+TCRT.US,D,20211206,000000,183,193.5,179.25,189,13314.180006657,0
+TCRT.US,D,20211207,000000,189,201,189,193.5,21050.053343858,0
+TCRT.US,D,20211208,000000,193.5,210,190.5,205.5,16971.406675152,0
+TCRT.US,D,20211209,000000,202.5,204,190.5,193.5,12550.066672942,0
+TCRT.US,D,20211210,000000,202.5,204,181.5,183,13973.71334032,0
+TCRT.US,D,20211213,000000,181.5,193.5,177,181.5,18473.920009237,0
+TCRT.US,D,20211214,000000,177,183,172.5,177,19389.746676362,0
+TCRT.US,D,20211215,000000,175.5,189,168,189,34869.726684102,0
+TCRT.US,D,20211216,000000,187.5,189.855,177,177,14384.133340525,0
+TCRT.US,D,20211217,000000,178.5,207,175.5,202.5,35873.286684603,0
+TCRT.US,D,20211220,000000,192,198,183,192,14276.166673805,0
+TCRT.US,D,20211221,000000,193.5,201,186,198,18721.960009361,0
+TCRT.US,D,20211222,000000,192,199.5,187.5,190.5,17735.686675535,0
+TCRT.US,D,20211223,000000,190.5,195.75,184.5,189,15794.753341231,0
+TCRT.US,D,20211227,000000,186,187.5,172.5,174,19663.406676498,0
+TCRT.US,D,20211228,000000,177,178.5,166.5,166.5,15035.453340851,0
+TCRT.US,D,20211229,000000,166.5,169.5,162,163.5,14780.306674057,0
+TCRT.US,D,20211230,000000,162,181.5,160.56,168,17719.886675527,0
+TCRT.US,D,20211231,000000,172.5,175.5,163.5,163.5,14708.913340688,0
+TCRT.US,D,20220103,000000,163.5,177,162.75,175.5,12604.086672969,0
+TCRT.US,D,20220104,000000,175.5,177,163.5,163.5,17932.200008966,0
+TCRT.US,D,20220105,000000,165,170.25,151.5,151.5,20149.113343408,0
+TCRT.US,D,20220106,000000,153,158.25,148.155,153,15027.913340847,0
+TCRT.US,D,20220107,000000,150,157.5,148.515,149.325,6949.7266701415,0
+TCRT.US,D,20220110,000000,150,150.75,139.8,147.855,10789.920005395,0
+TCRT.US,D,20220111,000000,148.5,159.75,147.015,150,8406.62667087,0
+TCRT.US,D,20220112,000000,150,151.5,141.015,141.735,12558.960006279,0
+TCRT.US,D,20220113,000000,144,148.455,132.45,132.45,10828.473338748,0
+TCRT.US,D,20220114,000000,136.5,144,127.65,141.9,16204.306674769,0
+TCRT.US,D,20220118,000000,133.5,139.32,128.295,128.295,17860.226675597,0
+TCRT.US,D,20220119,000000,130.5,142.5,130.5,134.415,12498.320006249,0
+TCRT.US,D,20220120,000000,139.5,144,129,129.15,12258.180006129,0
+TCRT.US,D,20220121,000000,127.845,132.69,122.55,122.55,13101.866673218,0
+TCRT.US,D,20220124,000000,120.09,140.985,115.545,137.865,14674.260007337,0
+TCRT.US,D,20220125,000000,139.71,139.71,126.015,131.01,11586.693339127,0
+TCRT.US,D,20220126,000000,133.5,145.5,129.165,129.855,14183.640007092,0
+TCRT.US,D,20220127,000000,129.9,134.985,118.5,123.78,13565.333340116,0
+TCRT.US,D,20220128,000000,123.75,135,114.51,135,15266.6666743,0
+TCRT.US,D,20220131,000000,126,174,125.985,162,16888.000008444,0
+TCRT.US,D,20220201,000000,156,162,147,159,12318.000006159,0
+TCRT.US,D,20220202,000000,159,161.925,143.25,143.535,16082.000008041,0
+TCRT.US,D,20220203,000000,144.15,147.015,125.28,125.28,13135.333339901,0
+TCRT.US,D,20220204,000000,127.155,129,117.6,125.955,19581.333343124,0
+TCRT.US,D,20220207,000000,128.31,135.3,118.515,126.6,12550.000006275,0
+TCRT.US,D,20220208,000000,125.76,127.59,119.085,126.345,14858.666674096,0
+TCRT.US,D,20220209,000000,130.695,144.315,128.01,144.315,16149.333341408,0
+TCRT.US,D,20220210,000000,140.64,157.5,135,136.875,25662.000012831,0
+TCRT.US,D,20220211,000000,138,143.985,128.595,129,11471.333339069,0
+TCRT.US,D,20220214,000000,129.66,134.985,123.345,123.81,7049.2666701913,0
+TCRT.US,D,20220215,000000,127.5,140.91,126.015,140.43,11920.573339294,0
+TCRT.US,D,20220216,000000,139.485,139.485,129,135.885,6475.0466699042,0
+TCRT.US,D,20220217,000000,136.965,136.965,122.655,122.655,10386.393338527,0
+TCRT.US,D,20220218,000000,130.35,135,123.435,125.295,15434.15334105,0
+TCRT.US,D,20220222,000000,128.58,133.5,121.5,121.935,9322.1133379944,0
+TCRT.US,D,20220223,000000,129.93,134.985,124.5,125.625,12769.600006385,0
+TCRT.US,D,20220224,000000,120.36,154.5,115.995,150,14900.38000745,0
+TCRT.US,D,20220225,000000,150,151.5,135.03,141.585,12501.533339584,0
+TCRT.US,D,20220228,000000,139.5,148.5,135.015,147.885,11354.953339011,0
+TCRT.US,D,20220301,000000,142.605,159,142.5,148.56,11165.566672249,0
+TCRT.US,D,20220302,000000,156,157.5,138.3,141.9,7403.5333370351,0
+TCRT.US,D,20220303,000000,144.57,147,127.59,129.54,10665.126671999,0
+TCRT.US,D,20220304,000000,130.92,130.935,118.185,118.2,8496.0533375814,0
+TCRT.US,D,20220307,000000,118.5,123.09,109.215,110.265,11436.940005718,0
+TCRT.US,D,20220308,000000,112.98,118.335,99.015,109.5,14144.740007072,0
+TCRT.US,D,20220309,000000,117.21,133.185,109.875,133.185,16409.200008205,0
+TCRT.US,D,20220310,000000,126,126,105.165,110.22,17191.900008596,0
+TCRT.US,D,20220311,000000,114.75,116.07,105.27,110.025,11893.460005947,0
+TCRT.US,D,20220314,000000,108,110.76,97.53,100.215,25095.486679214,0
+TCRT.US,D,20220315,000000,99.735,100.92,93,100.455,20784.100010392,0
+TCRT.US,D,20220316,000000,99,108.945,90.75,108.9,30097.193348382,0
+TCRT.US,D,20220317,000000,103.5,119.865,100.53,119.865,24908.333345788,0
+TCRT.US,D,20220318,000000,115.935,124.455,107.782,115.545,62873.160031437,0
+TCRT.US,D,20220321,000000,115.935,118.44,105.765,109.59,10353.486671843,0
+TCRT.US,D,20220322,000000,109.5,111.525,106.185,106.785,12510.066672922,0
+TCRT.US,D,20220323,000000,103.5,107.985,102,102.75,8563.4266709484,0
+TCRT.US,D,20220324,000000,104.775,106.95,93,95.67,19224.920009612,0
+TCRT.US,D,20220325,000000,97.5,99,91.5,93.675,15396.760007698,0
+TCRT.US,D,20220328,000000,97.515,102,94.875,98.55,14820.12000741,0
+TCRT.US,D,20220329,000000,99,109.455,99,104.115,16235.946674785,0
+TCRT.US,D,20220330,000000,111,111,99.51,99.51,9698.9266715161,0
+TCRT.US,D,20220331,000000,104.28,105,94.755,97.86,7443.940003722,0
+TCRT.US,D,20220401,000000,97.83,102.495,94.95,95.685,7615.2066704743,0
+TCRT.US,D,20220404,000000,97.98,99.75,94.68,97.725,5898.9600029495,0
+TCRT.US,D,20220405,000000,97.5,100.5,88.5,90.795,13210.880006605,0
+TCRT.US,D,20220406,000000,92.85,94.5,84.21,87.855,19688.680009844,0
+TCRT.US,D,20220407,000000,86.25,89.775,82.8,83.445,9471.8866714026,0
+TCRT.US,D,20220408,000000,85.5,85.5,75.15,76.845,18493.586675913,0
+TCRT.US,D,20220411,000000,77.28,79.005,67.56,74.775,15065.146674199,0
+TCRT.US,D,20220412,000000,75.195,77.985,72.375,73.11,8662.4866709979,0
+TCRT.US,D,20220413,000000,73.11,79.305,72.585,74.115,13124.593339896,0
+TCRT.US,D,20220414,000000,73.71,74.43,70.5,71.82,8885.2400044426,0
+TCRT.US,D,20220418,000000,73.5,73.5,61.515,61.545,19429.633343048,0
+TCRT.US,D,20220419,000000,62.22,69.075,62.1,63.015,10925.180005463,0
+TCRT.US,D,20220420,000000,63,68.625,61.965,66.75,16968.900008484,0
+TCRT.US,D,20220421,000000,66.405,71.985,66.165,68.82,18899.613342783,0
+TCRT.US,D,20220422,000000,70.5,75,67.5,73.8,18868.046676101,0
+TCRT.US,D,20220425,000000,75,75,66.555,68.7,13917.366673625,0
+TCRT.US,D,20220426,000000,70.11,72,63.24,65.13,7996.100003998,0
+TCRT.US,D,20220427,000000,64.47,70.785,63,64.725,8233.4266707834,0
+TCRT.US,D,20220428,000000,64.155,66.855,60.795,65.025,11922.113339294,0
+TCRT.US,D,20220429,000000,77.835,89.82,66.045,79.71,44629.453355648,0
+TCRT.US,D,20220502,000000,84,85.05,67.5,73.905,24100.08001205,0
+TCRT.US,D,20220503,000000,80.595,84.885,72.705,83.265,20774.706677054,0
+TCRT.US,D,20220504,000000,88.5,117.72,87.45,113.205,53548.553360108,0
+TCRT.US,D,20220505,000000,106.5,107.115,91.515,93.885,19398.700009699,0
+TCRT.US,D,20220506,000000,97.5,107.055,91.5,103.5,14672.060007336,0
+TCRT.US,D,20220509,000000,102,103.5,93,102,10613.886671974,0
+TCRT.US,D,20220510,000000,102.015,117.405,102.015,108.285,18727.826676031,0
+TCRT.US,D,20220511,000000,103.98,104.25,79.5,82.53,20704.306677019,0
+TCRT.US,D,20220512,000000,83.85,94.455,79.9651,87.39,10970.986672152,0
+TCRT.US,D,20220513,000000,88.335,94.5,85.2,88.5,16653.786674994,0
+TCRT.US,D,20220516,000000,88.5,88.5,75,75.09,12248.886672791,0
+TCRT.US,D,20220517,000000,79.26,79.26,71.25,77.955,11030.893338849,0
+TCRT.US,D,20220518,000000,75.75,78,72,72.63,10121.693338394,0
+TCRT.US,D,20220519,000000,73.095,74.9535,67.5,72.24,8526.1733375964,0
+TCRT.US,D,20220520,000000,72,77.895,67.5,74.655,6863.4400034317,0
+TCRT.US,D,20220523,000000,75,79.5,69.75,77.52,9132.5133378996,0
+TCRT.US,D,20220524,000000,76.095,79.5,71.94,74.28,6075.0200030375,0
+TCRT.US,D,20220525,000000,76.5,77.97,69,74.805,9486.9200047435,0
+TCRT.US,D,20220526,000000,75.105,78.225,70.5,75.315,7232.6400036163,0
+TCRT.US,D,20220527,000000,78,85.275,72,83.67,10181.233338424,0
+TCRT.US,D,20220531,000000,83.67,95.3998,77.67,77.67,40751.626687042,0
+TCRT.US,D,20220601,000000,84,84,70.515,70.965,17893.766675614,0
+TCRT.US,D,20220602,000000,71.055,75,69,73.14,13525.380006763,0
+TCRT.US,D,20220603,000000,81.195,82.5,70.98,78.72,87595.066710464,0
+TCRT.US,D,20220606,000000,79.65,86.985,75.15,85.515,38722.980019361,0
+TCRT.US,D,20220607,000000,81,103.5,80.19,102.12,27458.500013729,0
+TCRT.US,D,20220608,000000,98.235,120,96.015,114,17079.78000854,0
+TCRT.US,D,20220609,000000,115.5,135,111.03,128.01,18641.353342654,0
+TCRT.US,D,20220610,000000,147.54,148.5,115.515,135.585,152919.94007646,0
+TCRT.US,D,20220613,000000,117.735,133.657,114.015,115.515,20962.053343814,0
+TCRT.US,D,20220614,000000,117.03,127.5,111.555,123.015,14338.706673836,0
+TCRT.US,D,20220615,000000,118.5,127.68,114.15,127.68,11745.500005873,0
+TCRT.US,D,20220616,000000,118.935,127.005,114.15,127.005,13491.586673412,0
+TCRT.US,D,20220617,000000,121.875,134.01,118.5,129.825,25580.726679457,0
+TCRT.US,D,20220621,000000,132.585,132.585,115.5,121.335,17875.353342271,0
+TCRT.US,D,20220622,000000,117.735,126,117,122.865,17603.873342135,0
+TCRT.US,D,20220623,000000,121.5,133.5,120.18,131.79,17842.840008921,0
+TCRT.US,D,20220624,000000,132,156,132,140.7,187849.30009392,0
+TCRT.US,D,20220627,000000,139.5,172.5,127.5,165,21745.680010873,0
+TCRT.US,D,20220628,000000,171,190.5,154.5,184.5,23233.406678283,0
+TCRT.US,D,20220629,000000,175.5,189,171.75,186,12611.466672972,0
+TCRT.US,D,20220630,000000,180,189,172.5,186,11462.433339065,0
+TCRT.US,D,20220701,000000,186,222,186,195,24273.43334547,0
+TCRT.US,D,20220705,000000,190.5,192,165.015,178.5,19970.406676652,0
+TCRT.US,D,20220706,000000,181.5,208.5,181.5,202.5,11724.053339195,0
+TCRT.US,D,20220707,000000,207,208.5,190.5,207,11211.753338939,0
+TCRT.US,D,20220708,000000,216,216,199.5,201,7507.7600037539,0
+TCRT.US,D,20220711,000000,198,205.5,184.5,184.5,9950.7733383087,0
+TCRT.US,D,20220712,000000,181.5,210,172.5,207,11834.613339251,0
+TCRT.US,D,20220713,000000,202.5,220.5,201,220.5,10301.546671817,0
+TCRT.US,D,20220714,000000,217.5,221.865,207,210,7534.4666704339,0
+TCRT.US,D,20220715,000000,211.5,213,196.5,198,8233.2000041166,0
+TCRT.US,D,20220718,000000,205.5,213,192,195,8156.6000040783,0
+TCRT.US,D,20220719,000000,196.5,208.5,189.75,202.5,6525.4533365961,0
+TCRT.US,D,20220720,000000,199.5,211.5,199.5,208.5,6828.5600034143,0
+TCRT.US,D,20220721,000000,207,210,192,193.5,6335.3800031677,0
+TCRT.US,D,20220722,000000,195,199.5,175.5,178.5,12623.346672978,0
+TCRT.US,D,20220725,000000,180,182.055,150,156,17410.040008705,0
+TCRT.US,D,20220726,000000,153,183,150,177,10473.620005237,0
+TCRT.US,D,20220727,000000,178.5,184.5,165,181.5,5803.3400029017,0
+TCRT.US,D,20220728,000000,180,183,172.5,178.5,2097.5400010488,0
+TCRT.US,D,20220729,000000,181.5,181.5,168.75,175.5,4954.2933358105,0
+TCRT.US,D,20220801,000000,174,174,160.5,163.5,5557.2266694453,0
+TCRT.US,D,20220802,000000,163.5,178.5,163.5,177,4787.393335727,0
+TCRT.US,D,20220803,000000,180,238.5,180,232.5,31619.90001581,0
+TCRT.US,D,20220804,000000,237,267,231,252,22112.986677723,0
+TCRT.US,D,20220805,000000,253.5,265.5,228,255,10782.220005391,0
+TCRT.US,D,20220808,000000,252,267.75,243,262.5,8526.4266709299,0
+TCRT.US,D,20220809,000000,264,276,250.515,270,12565.153339616,0
+TCRT.US,D,20220810,000000,271.5,283.5,267,279,7325.3200036627,0
+TCRT.US,D,20220811,000000,277.5,285,259.5,267,7036.8466701851,0
+TCRT.US,D,20220812,000000,265.5,270.78,238.5,247.5,11824.340005912,0
+TCRT.US,D,20220815,000000,250.5,306,250.5,292.5,25943.100012972,0
+TCRT.US,D,20220816,000000,283.5,284.25,264,277.5,9640.3000048202,0
+TCRT.US,D,20220817,000000,280.5,298.5,273,277.5,10483.753338575,0
+TCRT.US,D,20220818,000000,283.5,295.5,270,283.5,7457.0666703952,0
+TCRT.US,D,20220819,000000,282,287.7,267,270,7243.4200036217,0
+TCRT.US,D,20220822,000000,265.5,270,243.15,244.5,9608.9000048045,0
+TCRT.US,D,20220823,000000,244.5,262.35,243,255,6376.3600031882,0
+TCRT.US,D,20220824,000000,261,310.5,258.75,306,30576.126681955,0
+TCRT.US,D,20220825,000000,330,401.25,315,363,80552.926706943,0
+TCRT.US,D,20220826,000000,363,433.425,349.5,402,37852.826685593,0
+TCRT.US,D,20220829,000000,414,431.715,361.5,370.5,23304.453344986,0
+TCRT.US,D,20220830,000000,366,378,334.5,361.5,13971.473340319,0
+TCRT.US,D,20220831,000000,364.5,382.5,352.65,369,9421.7600047109,0
+TCRT.US,D,20220901,000000,363,459,360,451.5,49358.413358013,0
+TCRT.US,D,20220902,000000,459,467.25,424.5,435,27815.413347241,0
+TCRT.US,D,20220906,000000,450,502.5,429,436.5,30454.993348561,0
+TCRT.US,D,20220907,000000,450,525,439.5,516,36040.72001802,0
+TCRT.US,D,20220908,000000,525,538.5,493.5,528,27653.846680494,0
+TCRT.US,D,20220909,000000,537,601.5,528,553.5,34061.480017031,0
+TCRT.US,D,20220912,000000,564,564,484.5,528,31147.780015574,0
+TCRT.US,D,20220913,000000,510,526.515,498,520.5,10623.746671979,0
+TCRT.US,D,20220914,000000,526.5,535.5,486,508.5,21926.46667763,0
+TCRT.US,D,20220915,000000,501,559.35,189,316.5,271777.80680256,0
+TCRT.US,D,20220916,000000,307.5,406.5,303,375,167526.48008376,0
+TCRT.US,D,20220919,000000,378.75,381,331.5,372,30906.220015453,0
+TCRT.US,D,20220920,000000,363,420,360.27,381,31691.933349179,0
+TCRT.US,D,20220921,000000,400.5,411,294,301.5,58731.540029366,0
+TCRT.US,D,20220922,000000,307.5,321.015,270,282,33708.533350188,0
+TCRT.US,D,20220923,000000,270,280.5,241.5,259.5,32623.773349645,0
+TCRT.US,D,20220926,000000,256.5,348,253.5,322.5,44974.426689154,0
+TCRT.US,D,20220927,000000,325.5,343.5,297,312,29525.373348096,0
+TCRT.US,D,20220928,000000,315,327,300.75,307.5,24727.32667903,0
+TCRT.US,D,20220929,000000,301.5,315,288,297,16012.966674673,0
+TCRT.US,D,20220930,000000,297,297.75,256.5,258,24083.853345375,0
+TCRT.US,D,20221003,000000,262.5,263.25,240,241.5,17871.366675602,0
+TCRT.US,D,20221004,000000,243,277.5,238.5,261,27414.680013707,0
+TCRT.US,D,20221005,000000,255,261,243.75,256.5,10866.7466721,0
+TCRT.US,D,20221006,000000,250.5,256.185,229.5,234,16115.026674724,0
+TCRT.US,D,20221007,000000,234,241.5,215.25,219,14899.186674116,0
+TCRT.US,D,20221010,000000,217.5,226.5,211.5,219,9377.3466713553,0
+TCRT.US,D,20221011,000000,213,220.5,205.5,211.5,14941.760007471,0
+TCRT.US,D,20221012,000000,202.5,207,189,193.5,16516.693341592,0
+TCRT.US,D,20221013,000000,198,198,175.5,184.5,24921.546679127,0
+TCRT.US,D,20221014,000000,183,187.5,162,163.5,16988.653341828,0
+TCRT.US,D,20221017,000000,166.5,181.5,157.5,172.5,13181.460006591,0
+TCRT.US,D,20221018,000000,169.5,177,165,174,9499.3466714163,0
+TCRT.US,D,20221019,000000,171,182.25,163.5,165,12875.400006438,0
+TCRT.US,D,20221020,000000,169.5,180,160.5,169.5,6828.8333367478,0
+TCRT.US,D,20221021,000000,168,171.75,162,169.5,8134.2733374005,0
+TCRT.US,D,20221024,000000,169.5,171,156,166.5,8180.3266707568,0
+TCRT.US,D,20221025,000000,165,177,165,175.5,6185.5000030927,0
+TCRT.US,D,20221026,000000,175.5,183,168,174,7572.7533371197,0
+TCRT.US,D,20221027,000000,177,178.5,166.5,166.5,5080.2600025401,0
+TCRT.US,D,20221028,000000,168,180,166.5,178.5,8656.9200043285,0
+TCRT.US,D,20221031,000000,178.5,180,171,172.5,4968.2400024841,0
+TCRT.US,D,20221101,000000,175.5,178.515,171,174,5968.1866696508,0
+TCRT.US,D,20221102,000000,171,178.5,166.5,166.5,5266.9133359668,0
+TCRT.US,D,20221103,000000,165,168,156.75,163.5,7219.6533369432,0
+TCRT.US,D,20221104,000000,156,175.5,156,171,8139.7666707365,0
+TCRT.US,D,20221107,000000,171,181.5,168,171,6639.7000033199,0
+TCRT.US,D,20221108,000000,169.5,181.35,163.5,168,4691.2666690123,0
+TCRT.US,D,20221109,000000,165,169.5,141,141.465,11354.813339011,0
+TCRT.US,D,20221110,000000,149.655,160.5,142.5,160.5,11394.420005697,0
+TCRT.US,D,20221111,000000,165,169.5,151.5,162,9574.1533381204,0
+TCRT.US,D,20221114,000000,160.5,160.5,139.5,151.5,9234.3466712838,0
+TCRT.US,D,20221115,000000,157.5,163.5,148.5,153,5588.2666694608,0
+TCRT.US,D,20221116,000000,151.5,153,133.65,135.09,15795.226674564,0
+TCRT.US,D,20221117,000000,138.015,160.65,132,153,16917.500008459,0
+TCRT.US,D,20221118,000000,153,157.5,142.5,145.98,7099.253336883,0
+TCRT.US,D,20221121,000000,147,150,139.515,144.99,5467.2800027336,0
+TCRT.US,D,20221122,000000,141,144.99,136.74,141.48,3258.9133349628,0
+TCRT.US,D,20221123,000000,138,144.015,135,139.74,6200.9866697672,0
+TCRT.US,D,20221125,000000,139.74,145.485,136.5,138.915,1617.6400008088,0
+TCRT.US,D,20221128,000000,138.825,140.985,129,130.8,9507.9666714206,0
+TCRT.US,D,20221129,000000,102.33,108.015,96.24,101.01,67928.786700631,0
+TCRT.US,D,20221130,000000,101.7,104.955,92.25,95.7,25783.193346225,0
+TCRT.US,D,20221201,000000,94.95,100.455,91.65,95.505,14972.606674153,0
+TCRT.US,D,20221202,000000,103.41,103.89,96,102,19806.860009903,0
+TCRT.US,D,20221205,000000,104.985,108,97.5,100.47,13410.173340038,0
+TCRT.US,D,20221206,000000,101.7,101.865,93.765,99.885,6460.3200032302,0
+TCRT.US,D,20221207,000000,96.96,102.45,94.5,98.16,6598.7733366327,0
+TCRT.US,D,20221208,000000,98.64,103.492,93.03,100.98,4921.6133357941,0
+TCRT.US,D,20221209,000000,100.5,101.925,90.135,91.215,8351.9066708426,0
+TCRT.US,D,20221212,000000,90,101.04,90,100.275,8706.8066710201,0
+TCRT.US,D,20221213,000000,99.57,100.125,91.8,95.415,8068.3333373675,0
+TCRT.US,D,20221214,000000,94.5,101.64,94.5,100.575,8426.0133375463,0
+TCRT.US,D,20221215,000000,99.045,102.81,91.74,92.34,12897.580006449,0
+TCRT.US,D,20221216,000000,92.55,94.14,88.395,88.395,38458.120019229,0
+TCRT.US,D,20221219,000000,86.25,92.985,79.74,81.675,10674.120005337,0
+TCRT.US,D,20221220,000000,82.5,92.76,82.5,92.49,9547.1200047736,0
+TCRT.US,D,20221221,000000,93.75,95.67,85.53,85.575,7843.4866705884,0
+TCRT.US,D,20221222,000000,86.25,88.65,81,85.5,5490.3866694119,0
+TCRT.US,D,20221223,000000,85.5,88.785,82.395,88.155,3203.1066682682,0
+TCRT.US,D,20221227,000000,87,88.125,75,75.315,15164.020007582,0
+TCRT.US,D,20221228,000000,77.25,84.81,75.975,84.24,11595.320005798,0
+TCRT.US,D,20221229,000000,87.015,102,84.75,98.355,13377.600006689,0
+TCRT.US,D,20221230,000000,97.95,98.235,87.225,97.365,27630.526680482,0
+TCRT.US,D,20230103,000000,102,102,91.59,94.005,5090.2933358785,0
+TCRT.US,D,20230104,000000,93.765,99.99,90,98.4,6342.1533365044,0
+TCRT.US,D,20230105,000000,98.895,107.94,94.5,103.845,8184.0533374254,0
+TCRT.US,D,20230106,000000,106.5,112.5,105,108.255,6551.3600032757,0
+TCRT.US,D,20230109,000000,112.8,123,111.195,112.38,12918.966673126,0
+TCRT.US,D,20230110,000000,113.685,122.265,111,118.59,8955.1600044776,0
+TCRT.US,D,20230111,000000,120,120.48,100.5,108.945,20361.866676848,0
+TCRT.US,D,20230112,000000,109.5,122.985,105.045,119.685,10593.71333863,0
+TCRT.US,D,20230113,000000,118.5,122.97,111.12,119.595,5461.0800027305,0
+TCRT.US,D,20230117,000000,120,128.94,118.5,121.77,5264.9333359658,0
+TCRT.US,D,20230118,000000,124.5,127.5,112.665,113.76,6359.3066698463,0
+TCRT.US,D,20230119,000000,118.5,118.5,108,113.475,2647.8666679906,0
+TCRT.US,D,20230120,000000,113.4,115.5,109.5,111.96,2677.7533346722,0
+TCRT.US,D,20230123,000000,112.5,115.305,107.52,108,3702.4666685179,0
+TCRT.US,D,20230124,000000,111,112.5,106.08,109.455,3041.3666681873,0
+TCRT.US,D,20230125,000000,115.29,115.29,98.7,98.985,8092.7000040464,0
+TCRT.US,D,20230126,000000,100.5,108,97.515,104.655,4041.1200020206,0
+TCRT.US,D,20230127,000000,107.13,112.5,103.5,110.235,4183.6600020918,0
+TCRT.US,D,20230130,000000,112.095,114,108,108.75,2784.5266680589,0
+TCRT.US,D,20230131,000000,106.575,114.765,105.615,110.79,3575.4533351211,0
+TCRT.US,D,20230201,000000,111,112.365,106.425,106.83,3866.3400019332,0
+TCRT.US,D,20230202,000000,114.96,116.055,103.8,105,7647.900003824,0
+TCRT.US,D,20230203,000000,105,106.5,103.59,104.01,5966.9800029835,0
+TCRT.US,D,20230206,000000,102.36,107.91,102.36,104.475,2361.7333345142,0
+TCRT.US,D,20230207,000000,103.5,104.475,99.405,103.905,5499.90000275,0
+TCRT.US,D,20230208,000000,103.5,105.795,97.65,99.75,4839.1466690862,0
+TCRT.US,D,20230209,000000,104.205,104.205,94.5,99,5208.2866692708,0
+TCRT.US,D,20230210,000000,99.6,99.6,94.425,98.13,2813.9733347403,0
+TCRT.US,D,20230213,000000,97.5,98.655,94.5,96.72,2784.4266680589,0
+TCRT.US,D,20230214,000000,97.5,101.745,94.5,97.5,2536.3733346015,0
+TCRT.US,D,20230215,000000,97.17,99,94.5,96,4175.6066687545,0
+TCRT.US,D,20230216,000000,96.285,100.17,90.75,97.005,8347.1200041736,0
+TCRT.US,D,20230217,000000,97.5,100.035,92.985,95.385,2720.9333346938,0
+TCRT.US,D,20230221,000000,93,96.75,91.515,91.515,3048.4666681909,0
+TCRT.US,D,20230222,000000,92.7,93.3225,88.65,89.37,4685.960002343,0
+TCRT.US,D,20230223,000000,90.375,92.25,88.095,90.09,3225.5066682794,0
+TCRT.US,D,20230224,000000,87.225,91.575,87.015,87.3,2914.1733347904,0
+TCRT.US,D,20230227,000000,90,94.095,83.925,85.065,8212.9066707731,0
+TCRT.US,D,20230228,000000,85.5,89.325,82.5,83.25,3561.9733351143,0
+TCRT.US,D,20230301,000000,83.25,89.67,82.425,82.8,4817.0400024085,0
+TCRT.US,D,20230302,000000,85.2,85.5,79.65,85.5,4277.6000021388,0
+TCRT.US,D,20230303,000000,85.65,86.085,82.5,85.035,5191.0266692622,0
+TCRT.US,D,20230306,000000,86.25,90,83.025,86.745,4176.5600020883,0
+TCRT.US,D,20230307,000000,90,97.5,85.47,90,11570.460005785,0
+TCRT.US,D,20230308,000000,91.5,93,87.75,90.045,2705.1333346859,0
+TCRT.US,D,20230309,000000,90,91.5,84.075,88.5,2755.9133347113,0
+TCRT.US,D,20230310,000000,85.5,87.7275,73.5,76.56,15293.85334098,0
+TCRT.US,D,20230313,000000,73.59,81,73.59,76.98,4632.1133356494,0
+TCRT.US,D,20230314,000000,76.5,82.5,75.015,75.9,7660.2800038301,0
+TCRT.US,D,20230315,000000,78,78.99,72.78,74.625,7051.333336859,0
+TCRT.US,D,20230316,000000,74.625,76.5,70.5,74.22,4676.4066690049,0
+TCRT.US,D,20230317,000000,74.28,75,70.5,70.5,5901.3800029507,0
+TCRT.US,D,20230320,000000,70.5,71.4,67.77,68.25,5026.8000025134,0
+TCRT.US,D,20230321,000000,72,78,69,73.65,6668.5066700009,0
+TCRT.US,D,20230322,000000,73.5,76.5,71.37,74.4,1867.6200009338,0
+TCRT.US,D,20230323,000000,73.5,75,70.5,70.86,1807.9866675707,0
+TCRT.US,D,20230324,000000,73.98,73.98,68.595,70.695,2258.5533344626,0
+TCRT.US,D,20230327,000000,74.25,85.485,70.5,82.5,4535.2800022676,0
+TCRT.US,D,20230328,000000,105,105,85.5,89.97,9939.6400049698,0
+TCRT.US,D,20230329,000000,96,98.835,90,96.015,6810.3866700719,0
+TCRT.US,D,20230330,000000,102,102,94.5,98.91,4197.4933354321,0
+TCRT.US,D,20230331,000000,100.5,100.5,88.965,94.5,4138.1600020691,0
+TCRT.US,D,20230403,000000,93,96,90,93.75,2325.393334496,0
+TCRT.US,D,20230404,000000,91.5,94.2,85.5,86.715,3254.6000016273,0
+TCRT.US,D,20230405,000000,91.125,94.5,87,91.5,2752.0133347093,0
+TCRT.US,D,20230406,000000,91.35,92.175,85.5,90,1815.6533342412,0
+TCRT.US,D,20230410,000000,88.8,90,84,86.88,1755.5733342111,0
+TCRT.US,D,20230411,000000,84.255,87.06,82.515,86.055,3113.1333348899,0
+TCRT.US,D,20230412,000000,85.5,86.595,81.75,83.1,3115.5000015578,0
+TCRT.US,D,20230413,000000,82.545,87.705,82.515,84.975,2315.333334491,0
+TCRT.US,D,20230414,000000,82.5,85.5,81.165,85.5,3193.8200015969,0
+TCRT.US,D,20230417,000000,84,90,82.545,82.56,4238.7600021194,0
+TCRT.US,D,20230418,000000,84.45,87,78.555,79.5,3872.7933352697,0
+TCRT.US,D,20230419,000000,78,82.5,77.595,80.34,1319.7533339932,0
+TCRT.US,D,20230420,000000,79.5,82.785,74.595,80.895,3838.8200019194,0
+TCRT.US,D,20230421,000000,82.5,82.5,75.705,76.5,2901.9266681176,0
+TCRT.US,D,20230424,000000,75,83.9848,75,77.79,3068.7600015344,0
+TCRT.US,D,20230425,000000,75.075,79.95,73.5,76.005,2545.8400012729,0
+TCRT.US,D,20230426,000000,73.65,84,71.85,81,4921.9066691276,0
+TCRT.US,D,20230427,000000,78.24,83.985,75,76.5,2056.8133343617,0
+TCRT.US,D,20230428,000000,76.5,86.985,75,85.5,5497.7800027489,0
+TCRT.US,D,20230501,000000,85.5,91.5,83.25,90,3879.7200019399,0
+TCRT.US,D,20230502,000000,87,90,87,88.5,2308.4533344876,0
+TCRT.US,D,20230503,000000,87,91.5,87,88.5,2177.1133344219,0
+TCRT.US,D,20230504,000000,89.76,89.985,84.9,87,2931.1733347989,0
+TCRT.US,D,20230505,000000,88.5,88.5,85.575,87.87,1977.6466676555,0
+TCRT.US,D,20230508,000000,88.8,91.11,86.265,89.85,2412.8400012064,0
+TCRT.US,D,20230509,000000,89.61,91.05,87.09,89.85,1761.2000008806,0
+TCRT.US,D,20230510,000000,88.5,93,87,92.985,3495.8266684146,0
+TCRT.US,D,20230511,000000,92.985,93,85.53,87.48,1124.7600005624,0
+TCRT.US,D,20230512,000000,88.575,90,83.58,85.5,2377.4466678554,0
+TCRT.US,D,20230515,000000,90,103.335,87.825,97.5,11053.55333886,0
+TCRT.US,D,20230516,000000,104.7,104.7,92.1,93,4858.3066690958,0
+TCRT.US,D,20230517,000000,91.5,97.65,90,95.22,3435.7333350512,0
+TCRT.US,D,20230518,000000,94.2,98.85,90,90.705,6164.060003082,0
+TCRT.US,D,20230519,000000,92.775,97.05,90.375,94.5,1867.0400009335,0
+TCRT.US,D,20230522,000000,90,97.035,90,96,2569.2200012846,0
+TCRT.US,D,20230523,000000,96.15,97.0498,90,90,4916.1533357914,0
+TCRT.US,D,20230524,000000,93.3,93.375,87.015,88.5,3410.1466683717,0
+TCRT.US,D,20230525,000000,93,93.75,88.44,90,5950.2600029751,0
+TCRT.US,D,20230526,000000,82.5,85.44,75,75.015,14667.040007334,0
+TCRT.US,D,20230530,000000,79.5,81,70.815,73.08,4990.2133358284,0
+TCRT.US,D,20230531,000000,78,78,72.015,74.835,3253.7800016269,0
+TCRT.US,D,20230601,000000,76.5,76.785,73.515,74.265,1866.7333342667,0
+TCRT.US,D,20230602,000000,73.53,77.175,73.5,75.06,2973.29333482,0
+TCRT.US,D,20230605,000000,76.5,76.5,69.75,69.765,3315.353334991,0
+TCRT.US,D,20230606,000000,71.595,75.51,69.75,71.235,2858.8600014294,0
+TCRT.US,D,20230607,000000,71.22,75.735,68.25,70.305,5558.0333361123,0
+TCRT.US,D,20230608,000000,71.25,71.775,67.59,69,3310.5000016552,0
+TCRT.US,D,20230609,000000,68.115,72,67.65,69.69,3691.7066685125,0
+TCRT.US,D,20230612,000000,71.895,71.895,67.605,68.61,3839.5333352531,0
+TCRT.US,D,20230613,000000,67.785,70.68,67.5,69,2614.8333346408,0
+TCRT.US,D,20230614,000000,69,71.7,68.085,68.085,2364.3066678488,0
+TCRT.US,D,20230615,000000,68.4,77.97,68.085,72,4764.5733357156,0
+TCRT.US,D,20230616,000000,70.5,79.5898,70.5,78.78,6830.4200034152,0
+TCRT.US,D,20230620,000000,79.5,79.5,72.03,72.03,3604.1800018021,0
+TCRT.US,D,20230621,000000,77.85,77.85,69.72,69.72,1579.8333341233,0
+TCRT.US,D,20230622,000000,72,73.44,67.515,67.515,2286.4333344766,0
+TCRT.US,D,20230623,000000,67.5,71.25,67.5,67.65,3425.6400017128,0
+TCRT.US,D,20230626,000000,71.1,72,67.65,69,3208.4200016042,0
+TCRT.US,D,20230627,000000,71.82,71.82,67.8,68.25,1860.4266675969,0
+TCRT.US,D,20230628,000000,68.25,69.45,61.5,64.5,6291.0800031455,0
+TCRT.US,D,20230629,000000,64.5,76.5,64.5,73.725,7270.3400036352,0
+TCRT.US,D,20230630,000000,76.89,78,73.5,76.5,5023.960002512,0
+TCRT.US,D,20230703,000000,78,78,74.175,74.685,2632.0733346494,0
+TCRT.US,D,20230705,000000,75,77.2348,69.3,73.5,3095.0933348809,0
+TCRT.US,D,20230706,000000,72,74.25,70.5,72.48,1386.6000006933,0
+TCRT.US,D,20230707,000000,71.61,77.655,71.61,75,3006.6133348366,0
+TCRT.US,D,20230710,000000,74.94,76.485,70.5,71.385,4364.4933355156,0
+TCRT.US,D,20230711,000000,71.43,74.985,71.385,72.885,1529.7600007649,0
+TCRT.US,D,20230712,000000,73.5,76.485,72,74.85,1771.4066675524,0
+TCRT.US,D,20230713,000000,76.47,76.485,72.105,73.725,1623.1266674782,0
+TCRT.US,D,20230714,000000,73.35,74.25,70.5,70.5,1301.5466673174,0
+TCRT.US,D,20230717,000000,72,75,70.5,72.6,2779.9733347233,0
+TCRT.US,D,20230718,000000,70.65,75,65.7,74.85,4556.1600022781,0
+TCRT.US,D,20230719,000000,74.625,74.625,71.25,72.645,1887.6000009438,0
+TCRT.US,D,20230720,000000,71.25,73.995,69.24,71.91,2624.4066679789,0
+TCRT.US,D,20230721,000000,72.945,72.945,67.95,72.12,2776.2400013881,0
+TCRT.US,D,20230724,000000,69.3,72,68.7,69,2280.586667807,0
+TCRT.US,D,20230725,000000,67.5,69.795,67.2,67.5,2406.2600012031,0
+TCRT.US,D,20230726,000000,70.035,70.035,65.25,65.46,2070.606667702,0
+TCRT.US,D,20230727,000000,65.25,68.94,64.74,66.3,2263.8800011319,0
+TCRT.US,D,20230728,000000,66,70.5,64.95,66.6,4477.7066689055,0
+TCRT.US,D,20230731,000000,67.95,69.42,64.8,64.83,2798.6533347327,0
+TCRT.US,D,20230801,000000,66,72.75,63.84,70.5,3545.1866684393,0
+TCRT.US,D,20230802,000000,71.4,72,67.05,67.5,2326.0733344964,0
+TCRT.US,D,20230803,000000,66.75,68.2425,61.275,61.68,4237.1000021186,0
+TCRT.US,D,20230804,000000,64.125,66,62.505,62.505,2784.0133347253,0
+TCRT.US,D,20230807,000000,61.8,64.155,60.75,61.29,3767.2200018836,0
+TCRT.US,D,20230808,000000,64.41,65.415,61.515,63.6,3062.8400015314,0
+TCRT.US,D,20230809,000000,62.1,65.04,61.485,61.8,1512.4266674229,0
+TCRT.US,D,20230810,000000,61.5,63.735,60.45,61.35,2098.5333343826,0
+TCRT.US,D,20230811,000000,61.2,62.595,59.535,59.985,4898.4333357826,0
+TCRT.US,D,20230814,000000,61.5,61.5,56.925,59.04,39160.593352914,0
+TCRT.US,D,20230815,000000,29.7,29.7,18.225,20.85,113393.01339003,0
+TCRT.US,D,20230816,000000,23.43,24.375,21.96,23.445,56235.586694784,0
+TCRT.US,D,20230817,000000,22.5,23.25,18.165,19.665,28781.733347724,0
+TCRT.US,D,20230818,000000,19.515,20.1,18.105,18.51,19220.693342944,0
+TCRT.US,D,20230821,000000,19.485,32.685,19.485,21.435,239367.20678635,0
+TCRT.US,D,20230822,000000,20.4,21.3,18,19.05,29485.186681409,0
+TCRT.US,D,20230823,000000,19.56,21.75,19.5,21.705,19699.36000985,0
+TCRT.US,D,20230824,000000,21,22.2,19.59,20.76,11117.040005559,0
+TCRT.US,D,20230825,000000,20.85,22.02,19.23,20.97,8240.00000412,0
+TCRT.US,D,20230828,000000,19.995,20.97,18.9,19.05,7404.8133370357,0
+TCRT.US,D,20230829,000000,20.355,20.535,19.5,20.4,7504.0733370854,0
+TCRT.US,D,20230830,000000,21.06,22.395,20.25,22.395,12011.006672672,0
+TCRT.US,D,20230831,000000,20.25,22.26,20.25,21.15,10520.053338593,0
+TCRT.US,D,20230901,000000,21.15,21.9,20.67,21.57,9587.6800047938,0
+TCRT.US,D,20230905,000000,21.375,21.45,19.515,19.65,8124.4800040622,0
+TCRT.US,D,20230906,000000,19.485,20.625,19.02,19.395,5922.1933362944,0
+TCRT.US,D,20230907,000000,19.23,20.535,18.375,19.89,6585.9466699596,0
+TCRT.US,D,20230908,000000,19.29,19.935,18.765,19.11,4028.5600020143,0
+TCRT.US,D,20230911,000000,19.425,20.19,18.45,18.45,4197.9666687656,0
+TCRT.US,D,20230912,000000,19.125,19.245,18.45,18.57,3637.7000018189,0
+TCRT.US,D,20230913,000000,18.45,19.125,18.3,18.3,5360.7333360137,0
+TCRT.US,D,20230914,000000,18.75,21,18.375,19.065,15044.286674189,0
+TCRT.US,D,20230915,000000,19.5,19.515,16.665,18.915,26175.840013088,0
+TCRT.US,D,20230918,000000,18.885,19.5,17.4,18.285,4581.6666689575,0
+TCRT.US,D,20230919,000000,18,23.25,18,22.53,41200.3800206,0
+TCRT.US,D,20230920,000000,22.185,22.5,19.68,20.175,12035.666672684,0
+TCRT.US,D,20230921,000000,19.65,19.875,19.5,19.53,6861.5866700975,0
+TCRT.US,D,20230922,000000,19.395,19.7848,18.9,19.05,2590.020001295,0
+TCRT.US,D,20230925,000000,18.945,20.385,18.945,19.53,4460.3600022302,0
+TCRT.US,D,20230926,000000,19.41,22.485,19.41,21.315,10369.566671851,0
+TCRT.US,D,20230927,000000,22.5,22.5,19.53,19.845,7583.7200037919,0
+TCRT.US,D,20230928,000000,19.5,20.955,19.5,19.68,4199.4200020997,0
+TCRT.US,D,20230929,000000,19.095,20.7,19.095,19.77,6450.5800032253,0
+TCRT.US,D,20231002,000000,19.41,20.205,18.945,19.38,3650.1400018251,0
+TCRT.US,D,20231003,000000,19.395,21,18.945,19.2,8982.2066711578,0
+TCRT.US,D,20231004,000000,18.945,19.485,15.48,16.44,18901.900009451,0
+TCRT.US,D,20231005,000000,16.5,16.5,16.35,16.485,7813.6666705735,0
+TCRT.US,D,20231006,000000,16.5,17.25,16.485,16.68,8642.5733376546,0
+TCRT.US,D,20231009,000000,16.5,17.4,15.285,15.795,7572.8733371198,0
+TCRT.US,D,20231010,000000,16.5,16.5,15.6,16.155,6316.0466698247,0
+TCRT.US,D,20231011,000000,16.5,17.715,15.81,15.9,21957.520010979,0
+TCRT.US,D,20231012,000000,16.05,16.485,15,15.75,14965.533340816,0
+TCRT.US,D,20231013,000000,15.465,17.1,15.45,16.485,11605.406672469,0
+TCRT.US,D,20231016,000000,16.5,16.815,15.75,16.035,5657.4666694954,0
+TCRT.US,D,20231017,000000,16.5,17.85,16.05,17.175,12441.913339554,0
+TCRT.US,D,20231018,000000,16.65,17.4,15.765,16.5,13656.900006828,0
+TCRT.US,D,20231019,000000,16.5,17.1,15.09,15.6,9105.2266712193,0
+TCRT.US,D,20231020,000000,15.165,15.87,14.55,15.57,8703.9333376853,0
+TCRT.US,D,20231023,000000,14.355,17.385,14.355,16.515,19401.240009701,0
+TCRT.US,D,20231024,000000,15.75,15.75,15.03,15.03,11207.473338937,0
+TCRT.US,D,20231025,000000,15.15,15.555,14.895,14.895,4909.4600024547,0
+TCRT.US,D,20231026,000000,14.925,15.4273,14.595,15.27,112719.30005636,0
+TCRT.US,D,20231027,000000,15.225,15.6,12.915,13.35,55085.960027543,0
+TCRT.US,D,20231030,000000,13.155,13.485,10.995,11.355,29451.353348059,0
+TCRT.US,D,20231031,000000,11.1,12,9.84,12,46305.006689819,0
+TCRT.US,D,20231101,000000,12,12.15,11.1,12.15,8913.5400044568,0
+TCRT.US,D,20231102,000000,12,12.3,11.25,11.85,11730.466672532,0
+TCRT.US,D,20231103,000000,11.88,12,11.355,11.445,27764.553347216,0
+TCRT.US,D,20231106,000000,11.925,13.2,11.43,13.02,14412.49334054,0
+TCRT.US,D,20231107,000000,12.66,14.58,12.45,14.055,14398.146673866,0
+TCRT.US,D,20231108,000000,14.445,14.445,13.05,14.37,12637.166672985,0
+TCRT.US,D,20231109,000000,15.75,16.305,13.65,14.64,15470.793341069,0
+TCRT.US,D,20231110,000000,15.75,15.75,13.05,14.235,9000.0866711667,0
+TCRT.US,D,20231113,000000,13.815,14.025,12.18,12.465,10181.106671757,0
+TCRT.US,D,20231114,000000,13.26,13.635,11.1,11.145,247850.78012393,0
+TCRT.US,D,20231115,000000,10.65,12,10.65,11.25,33938.133350302,0
+TCRT.US,D,20231116,000000,11.25,11.25,9.78,10.5,33689.900016845,0
+TCRT.US,D,20231117,000000,10.2,10.485,9.6,10.11,19432.546676383,0
+TCRT.US,D,20231120,000000,10.35,12,9.45,11.58,30186.193348426,0
+TCRT.US,D,20231121,000000,11.55,12.675,10.74,11.145,17584.613342126,0
+TCRT.US,D,20231122,000000,11.115,12.57,6.915,9.48,125744.20672954,0
+TCRT.US,D,20231124,000000,8.985,10.05,8.85,10.005,20182.366676758,0
+TCRT.US,D,20231127,000000,9.495,9.615,8.85,9.435,12853.146673093,0
+TCRT.US,D,20231128,000000,8.865,9.75,8.775,9.735,20872.000010436,0
+TCRT.US,D,20231129,000000,9.45,9.855,9.15,9.75,17153.69334191,0
+TCRT.US,D,20231130,000000,9.45,10.5,9.195,9.93,21029.520010515,0
+TCRT.US,D,20231201,000000,10.14,10.485,9.9,10.35,11004.953338836,0
+TCRT.US,D,20231204,000000,10.35,10.5,9.57,9.9,13704.120006852,0
+TCRT.US,D,20231205,000000,9.825,9.825,8.25,9,28710.153347688,0
+TCRT.US,D,20231206,000000,8.73,8.985,8.31,8.73,20361.046676847,0
+TCRT.US,D,20231207,000000,8.55,9,8.37,9,13043.873339855,0
+TCRT.US,D,20231208,000000,8.85,9,8.49,8.55,13874.946673604,0
+TCRT.US,D,20231211,000000,8.55,8.55,7.5,7.515,23542.880011771,0
+TCRT.US,D,20231212,000000,7.5,7.89,6.6,6.705,20692.69334368,0
+TCRT.US,D,20231213,000000,8.7,8.7,6.615,8.55,27152.040013576,0
+TCRT.US,D,20231214,000000,8.025,9,7.65,7.665,50005.606691669,0
+TCRT.US,D,20231215,000000,7.65,8.55,6.825,6.825,35330.706684332,0
+TCRT.US,D,20231218,000000,9.3,9.6,7.665,8.61,556558.29361161,0
+TCRT.US,D,20231219,000000,7.95,8.1,7.485,7.605,46333.166689833,0
+TCRT.US,D,20231220,000000,6.9,8.025,6.9,7.875,35518.673351093,0
+TCRT.US,D,20231221,000000,7.575,7.785,7.2,7.275,17391.320008696,0
+TCRT.US,D,20231222,000000,7.5,7.875,7.365,7.425,17984.660008992,0
+TCRT.US,D,20231226,000000,7.8,8.1,7.395,7.92,18061.180009031,0
+TCRT.US,D,20231227,000000,8.235,8.25,7.545,8.25,24555.820012278,0
+TCRT.US,D,20231228,000000,8.25,10.5,7.725,10.395,51020.273358843,0
+TCRT.US,D,20231229,000000,9.375,11.685,9.15,10.605,50295.806691815,0
+TCRT.US,D,20240102,000000,11.28,12.75,10.08,12.75,35470.200017735,0
+TCRT.US,D,20240103,000000,13.035,13.035,11.7,12.195,25169.633345918,0
+TCRT.US,D,20240104,000000,12.6,22.5,12,19.05,133253.76673329,0
+TCRT.US,D,20240105,000000,18,27.84,16.89,19.65,267319.50680033,0
+TCRT.US,D,20240108,000000,21.825,25.275,20.55,22.62,73413.640036707,0
+TCRT.US,D,20240109,000000,22.875,23.97,21.495,22.995,34907.533350787,0
+TCRT.US,D,20240110,000000,21.72,21.72,19.41,21.12,23613.560011807,0
+TCRT.US,D,20240111,000000,20.25,21.48,17.25,21.15,28012.866680673,0
+TCRT.US,D,20240112,000000,21.075,27,20.025,24.255,51873.486692603,0
+TCRT.US,D,20240116,000000,24.75,25.365,19.5,22.2,20947.726677141,0
+TCRT.US,D,20240117,000000,21.6,22.0648,19.2,19.575,12356.006672845,0
+TCRT.US,D,20240118,000000,19.47,20.655,18.3,20.61,9146.3533379065,0
+TCRT.US,D,20240119,000000,20.085,20.085,16.89,17.73,14090.100007045,0
+TCRT.US,D,20240122,000000,17.955,20.835,17.955,19.035,10977.033338822,0
+TCRT.US,D,20240123,000000,19.8,20.4,17.25,19.125,23861.580011931,0
+TCRT.US,D,20240124,000000,18.75,32.85,18.75,27.765,117798.2600589,0
+TCRT.US,D,20240125,000000,25.65,31.185,25.425,26.73,33392.300016696,0
+TCRT.US,D,20240126,000000,28.08,28.08,23.895,26.355,11952.053339309,0
+TCRT.US,D,20240129,000000,28.23,28.23,22.92,23.655,24196.760012098,0
+TCRT.US,D,20240130,000000,22.5,24.84,22.5,24.45,9894.5333382806,0
+TCRT.US,D,20240131,000000,22.5,26.94,22.5,25.29,17031.126675182,0
+TCRT.US,D,20240201,000000,23.1,23.9,19.008,20.3,37608,0
+TCRT.US,D,20240202,000000,20.1,22.471,20.05,22.2,26465.6,0
+TCRT.US,D,20240205,000000,22,23.2,20.101,23.2,17558.4,0
+TCRT.US,D,20240206,000000,23.1,24.6,22.2,24,11776.3,0
+TCRT.US,D,20240207,000000,24.3,24.8,21,21.1,9023.2,0
+TCRT.US,D,20240208,000000,20.9,24,20.5,23.4,10068.3,0
+TCRT.US,D,20240209,000000,23.3,24.5,21.1,21.3,9117.5,0
+TCRT.US,D,20240212,000000,21.7,22.3,21,21.3,4702.9,0
+TCRT.US,D,20240213,000000,21.2,21.295,18.32,18.4,11773.5,0
+TCRT.US,D,20240214,000000,19.1,19.35,18,19,4412.6,0
+TCRT.US,D,20240215,000000,18.6,19.128,15.7,15.9,21103.1,0
+TCRT.US,D,20240216,000000,15.7,17.253,15.4,17.1,7994.1,0
+TCRT.US,D,20240220,000000,17.1,17.181,15.4,15.4,11523.8,0
+TCRT.US,D,20240221,000000,15.1,16.2,13.4,14,8362,0
+TCRT.US,D,20240222,000000,13.6,15,13.6,15,4749,0
+TCRT.US,D,20240223,000000,15,20,14.9,19.3,21514.4,0
+TCRT.US,D,20240226,000000,19.2,22.9,18.1,22.35,26282,0
+TCRT.US,D,20240227,000000,22.1,23.3,21.3,21.6,15604.5,0
+TCRT.US,D,20240228,000000,22,26,21.55,23.5,24570.4,0
+TCRT.US,D,20240229,000000,23.2,23.2,20.8,20.9,10753.2,0
+TCRT.US,D,20240301,000000,20.8,22.5,20.8,22.35,2790.5,0
+TCRT.US,D,20240304,000000,22.1,22.8,20.9,22,5969,0
+TCRT.US,D,20240305,000000,22.3,22.5,20.3,20.7,10569.4,0
+TCRT.US,D,20240306,000000,20.2,20.2,18,18.8,10620.4,0
+TCRT.US,D,20240307,000000,19,19.749,18.4,18.9,4831.7,0
+TCRT.US,D,20240308,000000,18.9,20,18.607,19,3587.4,0
+TCRT.US,D,20240311,000000,19,19.999,17.4,17.7,3920.8,0
+TCRT.US,D,20240312,000000,17.6,18,16.3,16.5,4979.2,0
+TCRT.US,D,20240313,000000,16.4,17.1,16.3,16.3,2562.1,0
+TCRT.US,D,20240314,000000,16.6,16.7,15.1,16.4,8517.6,0
+TCRT.US,D,20240315,000000,17,17.801,16.1,17.1,10208.3,0
+TCRT.US,D,20240318,000000,17.2,19.8,17.1,17.5,7788.3,0
+TCRT.US,D,20240319,000000,17.8,19,17.5,18,5229.2,0
+TCRT.US,D,20240320,000000,17.7,18.9,16.8,17.9,7507.3,0
+TCRT.US,D,20240321,000000,17.7,20.3,17.6,19.2,12425.3,0
+TCRT.US,D,20240322,000000,19.4,19.5,17.908,18.6,6178.8,0
+TCRT.US,D,20240325,000000,18.1,19.7,18,19.1,5969.1,0
+TCRT.US,D,20240326,000000,19.5,19.8,18.6,18.9,2783.5,0
+TCRT.US,D,20240327,000000,18.8,19,18.2,18.6,2473,0
+TCRT.US,D,20240328,000000,18.5,18.8,18,18.1,7016.5,0
+TCRT.US,D,20240401,000000,18.1,18.9,16.5,17.5,18147.9,0
+TCRT.US,D,20240402,000000,17.4,18.4,16.851,17.6,6105.3,0
+TCRT.US,D,20240403,000000,16.9,18.5,16.9,18.2,3321.8,0
+TCRT.US,D,20240404,000000,18.2,18.2,17.3,17.8,2857.7,0
+TCRT.US,D,20240405,000000,17.7,18,16.547,17.1,2558.4,0
+TCRT.US,D,20240408,000000,16.5,17.995,16.5,16.6,6054.3,0
+TCRT.US,D,20240409,000000,16.5,17.55,16.5,17.3,4498.8,0
+TCRT.US,D,20240410,000000,17,17.5,16.7,17.1,3336.8,0
+TCRT.US,D,20240411,000000,17.1,17.4,16.301,16.7,5883.9,0
+TCRT.US,D,20240412,000000,16.4,16.7,15.5,16.1,5153.9,0
+TCRT.US,D,20240415,000000,15.6,15.7,13.4,14,6812.8,0
+TCRT.US,D,20240416,000000,13.8,14,12.5,12.9,9329.5,0
+TCRT.US,D,20240417,000000,13.2,13.939,12,12.4,4411.1,0
+TCRT.US,D,20240418,000000,12.509,12.8,12,12.3,3308.8,0
+TCRT.US,D,20240419,000000,12.1,12.6,11,11.2,4973.2,0
+TCRT.US,D,20240422,000000,11.9,11.9,9.8,10.9,3830.5,0
+TCRT.US,D,20240423,000000,10.3,12.283,10.3,12,4681.5,0
+TCRT.US,D,20240424,000000,11.8,13.1,11.7,11.8,3037.7,0
+TCRT.US,D,20240425,000000,11.5,11.95,10.708,11.6,925.4,0
+TCRT.US,D,20240426,000000,11.5,13.4,11.345,13.2,5119.7,0
+TCRT.US,D,20240429,000000,13.2,14,12.6,13.3,4539.8,0
+TCRT.US,D,20240430,000000,13,13.6,12.1,12.6,4656.2,0
+TCRT.US,D,20240501,000000,13,13.4,12.5,12.9,2030.9,0
+TCRT.US,D,20240502,000000,13.5,14.2,13.45,13.6,2899.7,0
+TCRT.US,D,20240503,000000,13,13.96,12.6,13,2534.7,0
+TCRT.US,D,20240506,000000,12.8,13.8,12.396,13.2,5938.2,0
+TCRT.US,D,20240507,000000,13.2,13.81,12.5,13,4410.5,0
+TCRT.US,D,20240508,000000,13,13.5,12.9,13.2,1374.5,0
+TCRT.US,D,20240509,000000,13.124,14.2,12.774,13.3,2961,0
+TCRT.US,D,20240510,000000,13.1,13.2,11.802,12.4,4741.2,0
+TCRT.US,D,20240513,000000,12.8,12.8,12,12.7,3079.6,0
+TCRT.US,D,20240514,000000,12.6,13.3,12.409,12.85,1893.5,0
+TCRT.US,D,20240515,000000,12.9,12.9,11.301,11.9,2117.5,0
+TCRT.US,D,20240516,000000,11.7,13.3,10.5,12.2,12058.2,0
+TCRT.US,D,20240517,000000,11.9,12.2,11.4,11.6,2768.8,0
+TCRT.US,D,20240520,000000,11.8,12.5,11,11.1,3196.6,0
+TCRT.US,D,20240521,000000,11.6,11.6,10.3,10.7,5628.5,0
+TCRT.US,D,20240522,000000,10.6,11,10.05,10.7,2873.6,0
+TCRT.US,D,20240523,000000,10,10.9,10,10.8,7922.3,0
+TCRT.US,D,20240524,000000,11,11.7,10.824,11.5,3672.4,0
+TCRT.US,D,20240528,000000,11.3,11.3,10.5,10.8,4537.9,0
+TCRT.US,D,20240529,000000,10.9,11.2,9.999,10.7,6321.4,0
+TCRT.US,D,20240530,000000,11.2,11.2,10.25,10.5,3425.6,0
+TCRT.US,D,20240531,000000,11.5,11.5,10.8,10.9,1229.3,0
+TCRT.US,D,20240603,000000,11.3,11.3,10.75,11.1,1991.7,0
+TCRT.US,D,20240604,000000,10.9,11.046,10.443,10.8,1043.8,0
+TCRT.US,D,20240605,000000,10.801,11,10.4,10.7,2854.5,0
+TCRT.US,D,20240606,000000,10.6,11,10.208,10.3,1710,0
+TCRT.US,D,20240607,000000,10.1,10.5,9.65,10,5418.5,0
+TCRT.US,D,20240610,000000,9.8,10.8,9.8,10.4,1189.4,0
+TCRT.US,D,20240611,000000,10.1,10.8,10.1,10.8,747.9,0
+TCRT.US,D,20240612,000000,11,11,9.5,9.8,3667.1,0
+TCRT.US,D,20240613,000000,10,10,9.5,9.5,1050.8,0
+TCRT.US,D,20240614,000000,9.45,9.791,9.12001,9.2,1126.3,0
+TCRT.US,D,20240617,000000,9.8,9.8,9.06,9.6,2075.7,0
+TCRT.US,D,20240618,000000,9.3,9.38,8.102,8.301,4100,0
+TCRT.US,D,20240620,000000,8.292,8.301,6.1,6.221,29226.5,0
+TCRT.US,D,20240621,000000,6.23,7.68,6.221,7.001,8456.3,0
+TCRT.US,D,20240624,000000,7.351,7.718,6.24,6.732,2733.3,0
+TCRT.US,D,20240625,000000,7.3,7.3,6.5,6.746,4128,0
+TCRT.US,D,20240626,000000,6.911,7,6.504,6.54,2076.2,0
+TCRT.US,D,20240627,000000,6.5,7.4,6.5,7.2,1388.9,0
+TCRT.US,D,20240628,000000,7.249,7.3,6.62001,6.99,3534,0
+TCRT.US,D,20240701,000000,6.635,7.002,6.5,6.51,4581.9,0
+TCRT.US,D,20240702,000000,6.5,6.86,6.3,6.301,2262.8,0
+TCRT.US,D,20240703,000000,6.4,6.5,6.3,6.5,1187.9,0
+TCRT.US,D,20240705,000000,6.45,6.5,6.3,6.49,1899.4,0
+TCRT.US,D,20240708,000000,6.992,6.992,6.3,6.375,2939,0
+TCRT.US,D,20240709,000000,6.301,6.375,6,6.375,4857,0
+TCRT.US,D,20240710,000000,6.117,6.9,5.622,6,10653.5,0
+TCRT.US,D,20240711,000000,6,6.6,5.686,6.6,9424,0
+TCRT.US,D,20240712,000000,6.6,6.6,6.189,6.5,3250.2,0
+TCRT.US,D,20240715,000000,6.5,6.8,6.202,6.78,4466.7,0
+TCRT.US,D,20240716,000000,6.38,6.4,5.9,6.149,19950.6,0
+TCRT.US,D,20240717,000000,6.149,6.2,5.8,6.199,7610.8,0
+TCRT.US,D,20240718,000000,5.62,5.62,4.16,4.28,188504,0
+TCRT.US,D,20240719,000000,4.24,4.3571,4.04,4.22,49707,0
+TCRT.US,D,20240722,000000,4.19,4.3099,4.0001,4.08,35519,0
+TCRT.US,D,20240723,000000,4.07,4.07,3.6315,3.8087,37502,0
+TCRT.US,D,20240724,000000,3.78,4.45,3.78,4.04,41979,0
+TCRT.US,D,20240725,000000,4.08,4.0987,3.76,3.77,26042,0
+TCRT.US,D,20240726,000000,3.865,3.8699,3.76,3.76,8598,0
+TCRT.US,D,20240729,000000,3.73,3.87,3.55,3.8,12421,0
+TCRT.US,D,20240730,000000,3.73,3.8,3.52,3.76,22468,0
+TCRT.US,D,20240731,000000,3.74,3.81,3.56,3.68,7256,0
+TCRT.US,D,20240801,000000,3.72,3.73,3.59,3.64,6476,0
+TCRT.US,D,20240802,000000,3.6892,3.7,2.8875,2.93,31370,0
+TCRT.US,D,20240805,000000,2.96,2.96,2.29,2.55,41783,0
+TCRT.US,D,20240806,000000,2.52,2.6097,2.4216,2.4438,12365,0
+TCRT.US,D,20240807,000000,2.49,2.53,2.476,2.53,3009,0
+TCRT.US,D,20240808,000000,2.53,2.8,2.53,2.6806,17823,0
+TCRT.US,D,20240809,000000,2.74,2.74,2.55,2.55,3752,0
+TCRT.US,D,20240812,000000,2.47,2.51,2.4288,2.48,2570,0
+TCRT.US,D,20240813,000000,2.53,2.55,2.46,2.5,2324,0
+TCRT.US,D,20240814,000000,2.49,2.49,2.4201,2.4201,4740,0
+TCRT.US,D,20240815,000000,2.42,2.45,2.35,2.35,9937,0
+TCRT.US,D,20240816,000000,2.34,2.4092,2.27,2.28,13141,0
+TCRT.US,D,20240819,000000,2.25,2.25,2.11,2.18,12675,0
+TCRT.US,D,20240820,000000,2.18,3.02,2.18,2.9899,89863,0
+TCRT.US,D,20240821,000000,3,3.0199,2.53,2.58,34013,0
+TCRT.US,D,20240822,000000,2.7,2.72,2.58,2.61,5660,0
+TCRT.US,D,20240823,000000,2.67,2.93,2.67,2.84,28143,0
+TCRT.US,D,20240826,000000,2.88,3.315,2.84,3.19,41164,0
+TCRT.US,D,20240827,000000,3.25,3.2503,2.6,2.8,41905,0
+TCRT.US,D,20240828,000000,2.73,2.93,2.7,2.77,20045,0
+TCRT.US,D,20240829,000000,2.75,2.8087,2.66,2.67,7620,0
+TCRT.US,D,20240830,000000,2.72,2.8,2.551,2.59,6189,0
+TCRT.US,D,20240903,000000,2.62,2.81,2.55,2.62,18982,0
+TCRT.US,D,20240904,000000,2.595,2.6426,2.51,2.51,8980,0
+TCRT.US,D,20240905,000000,2.54,2.62,2.5,2.53,3427,0
+TCRT.US,D,20240906,000000,2.615,2.615,2.41,2.42,7191,0
+TCRT.US,D,20240909,000000,2.45,2.48,2.2,2.26,9764,0
+TCRT.US,D,20240910,000000,2.27,2.4356,2.23,2.4,2639,0
+TCRT.US,D,20240911,000000,2.45,2.45,2.3,2.35,8745,0
+TCRT.US,D,20240912,000000,2.48,2.4999,2.35,2.4,8738,0
+TCRT.US,D,20240913,000000,2.38,2.5899,2.33,2.33,9336,0
+TCRT.US,D,20240916,000000,2.44,2.44,2.07,2.15,12545,0
+TCRT.US,D,20240917,000000,2.175,2.55,2.11,2.44,22234,0
+TCRT.US,D,20240918,000000,2.37,3.19,2.32,3.12,86394,0
+TCRT.US,D,20240919,000000,3.12,3.12,2.67,2.82,45184,0
+TCRT.US,D,20240920,000000,2.74,2.85,2.71,2.76,9019,0
+TCRT.US,D,20240923,000000,2.77,3.1999,2.735,3.12,39322,0
+TCRT.US,D,20240924,000000,2.9009,3.4183,2.9009,3.35,49728,0
+TCRT.US,D,20240925,000000,3.49,4.18,3.32,3.94,102045,0
+TCRT.US,D,20240926,000000,4.04,4.06,3.27,3.54,59316,0
+TCRT.US,D,20240927,000000,3.68,3.69,3.1,3.11,25729,0
+TCRT.US,D,20240930,000000,3.1,3.29,3.1,3.22,31333,0
+TCRT.US,D,20241001,000000,3.1504,3.295,3.15,3.205,17489,0
+TCRT.US,D,20241002,000000,3.22,3.28,3.1,3.16,15454,0
+TCRT.US,D,20241003,000000,3.1,3.1,2.684,2.74,25323,0
+TCRT.US,D,20241004,000000,2.77,3.06,2.5501,2.63,7478,0
+TCRT.US,D,20241007,000000,2.75,2.8796,2.65,2.69,5263,0
+TCRT.US,D,20241008,000000,2.62,2.6691,2.37,2.53,10230,0
+TCRT.US,D,20241009,000000,2.52,2.52,2.2,2.2,20661,0
+TCRT.US,D,20241010,000000,2.2,2.2246,2.2,2.21,4240,0
+TCRT.US,D,20241011,000000,2.2,2.2,2.11,2.1101,14701,0
+TCRT.US,D,20241014,000000,2.11,2.14,2.07,2.0801,15536,0
+TCRT.US,D,20241015,000000,2.08,2.2203,2.08,2.21,18594,0
+TCRT.US,D,20241016,000000,2.33,2.43,2.33,2.413,9005,0
+TCRT.US,D,20241017,000000,2.532,2.6457,2.15,2.21,35288,0
+TCRT.US,D,20241018,000000,2.21,2.32,2.21,2.26,5903,0
+TCRT.US,D,20241021,000000,2.26,2.26,2.11,2.16,5572,0
+TCRT.US,D,20241022,000000,2.16,2.3689,2.16,2.27,5107,0
+TCRT.US,D,20241023,000000,2.28,2.39,2.28,2.39,5937,0
+TCRT.US,D,20241024,000000,2.35,2.35,2.16,2.2,9776,0
+TCRT.US,D,20241025,000000,2.205,2.2087,2.17,2.17,7937,0
+TCRT.US,D,20241028,000000,2.19,2.205,2,2.0589,24580,0
+TCRT.US,D,20241029,000000,2.06,2.2385,2.06,2.07,6269,0
+TCRT.US,D,20241030,000000,2.06,2.09,2.0198,2.0198,6168,0
+TCRT.US,D,20241031,000000,2.02,2.17,2,2.05,22501,0
+TCRT.US,D,20241101,000000,2.04,2.04,2.02,2.04,9090,0
+TCRT.US,D,20241104,000000,2.02,2.04,2,2.0093,5255,0
+TCRT.US,D,20241105,000000,2.01,2.0694,2.01,2.04,6509,0
+TCRT.US,D,20241106,000000,2.04,2.1682,2.02,2.16,13459,0
+TCRT.US,D,20241107,000000,2.08,2.12,2.0185,2.02,6534,0
+TCRT.US,D,20241108,000000,2.02,2.02,1.95,1.9847,22335,0
+TCRT.US,D,20241111,000000,1.95,2.15,1.95,2.1,41395,0
+TCRT.US,D,20241112,000000,2.14,2.44,2.14,2.44,18465,0
+TCRT.US,D,20241113,000000,2.41,2.86,2.4,2.4,36359,0
+TCRT.US,D,20241114,000000,2.38,2.5913,2.3,2.3376,8555,0
+TCRT.US,D,20241115,000000,2.411,2.411,2.0735,2.09,22589,0
+TCRT.US,D,20241118,000000,2.1,2.29,2.1,2.14,28881,0
+TCRT.US,D,20241119,000000,2.14,2.2731,2.11,2.11,7544,0
+TCRT.US,D,20241120,000000,2.15,2.3809,2.07,2.13,14381,0
+TCRT.US,D,20241121,000000,2.15,2.34,2.15,2.32,15718,0
+TCRT.US,D,20241122,000000,2.31,2.44,2.3,2.39,7884,0
+TCRT.US,D,20241125,000000,2.39,2.5026,2.2,2.36,35649,0
+TCRT.US,D,20241126,000000,2.41,2.4378,2.3,2.33,16012,0
+TCRT.US,D,20241127,000000,2.33,2.88,2.33,2.81,51724,0
+TCRT.US,D,20241129,000000,2.82,3.07,2.46,2.58,52958,0
+TCRT.US,D,20241202,000000,2.8,2.83,2.45,2.5759,37692,0
+TCRT.US,D,20241203,000000,2.59,2.77,2.25,2.42,43658,0
+TCRT.US,D,20241204,000000,2.6,3.0999,2.41,2.42,216586,0
+TCRT.US,D,20241205,000000,2.38,2.5,2.12,2.12,44009,0
+TCRT.US,D,20241206,000000,2.19,2.19,2.12,2.13,11079,0
+TCRT.US,D,20241209,000000,2.15,2.23,2.1401,2.22,9211,0
+TCRT.US,D,20241210,000000,2.21,2.3,2.11,2.11,8228,0
+TCRT.US,D,20241211,000000,2.11,2.2126,1.9901,2.018,17898,0
+TCRT.US,D,20241212,000000,2.03,2.12,2.0213,2.08,7203,0
+TCRT.US,D,20241213,000000,2.04,2.04,1.87,1.9,21866,0
+TCRT.US,D,20241216,000000,1.88,1.94,1.63,1.64,24940,0
+TCRT.US,D,20241217,000000,1.7,2.0999,1.7,2.07,30861,0
+TCRT.US,D,20241218,000000,2.06,2.06,1.86,2,14917,0
+TCRT.US,D,20241219,000000,2.1,2.1319,2,2.02,25307,0
+TCRT.US,D,20241220,000000,2.02,2.04,1.95,1.96,9701,0
+TCRT.US,D,20241223,000000,1.98,2,1.8801,1.9504,9991,0
+TCRT.US,D,20241224,000000,2.03,2.03,1.8958,1.9599,5028,0
+TCRT.US,D,20241226,000000,1.96,1.97,1.886,1.886,6475,0
+TCRT.US,D,20241227,000000,1.89,1.92,1.81,1.84,7415,0
+TCRT.US,D,20241230,000000,1.81,2.25,1.81,2.17,230456,0
+TCRT.US,D,20241231,000000,2.15,2.15,1.905,1.905,49536,0
+TCRT.US,D,20250102,000000,1.93,2.11,1.93,1.97,10049,0
+TCRT.US,D,20250103,000000,2,2.08,2,2.05,6418,0
+TCRT.US,D,20250106,000000,2.04,2.08,1.91,1.91,13372,0
+TCRT.US,D,20250107,000000,1.99,2.09,1.88,1.88,16655,0
+TCRT.US,D,20250108,000000,1.88,1.9,1.8,1.85,12510,0
+TCRT.US,D,20250110,000000,1.78,1.8162,1.67,1.7,19657,0
+TCRT.US,D,20250113,000000,1.7,1.78,1.7,1.74,21765,0
+TCRT.US,D,20250114,000000,1.77,1.8699,1.76,1.81,5968,0
+TCRT.US,D,20250115,000000,1.81,1.8114,1.755,1.78,7772,0
+TCRT.US,D,20250116,000000,1.7845,1.8,1.7001,1.73,13808,0
+TCRT.US,D,20250117,000000,1.73,1.8,1.7,1.8,18974,0
+TCRT.US,D,20250121,000000,1.88,1.88,1.765,1.765,10437,0
+TCRT.US,D,20250122,000000,1.76,1.7999,1.71,1.71,5174,0
+TCRT.US,D,20250123,000000,1.755,2.2193,1.75,2.04,138158,0
+TCRT.US,D,20250124,000000,2.06,2.06,1.81,1.82,37052,0
+TCRT.US,D,20250127,000000,1.7755,1.89,1.7755,1.8,13864,0
+TCRT.US,D,20250128,000000,1.8,1.8,1.65,1.655,20454,0
+TCRT.US,D,20250129,000000,1.7,1.72,1.6,1.72,11934,0
+TCRT.US,D,20250130,000000,1.7,1.71,1.655,1.665,9721,0
+TCRT.US,D,20250131,000000,1.68,1.7699,1.67,1.7,4431,0
+TCRT.US,D,20250203,000000,1.71,1.73,1.5,1.52,54520,0
+TCRT.US,D,20250204,000000,1.56,1.62,1.56,1.59,12152,0
+TCRT.US,D,20250205,000000,1.59,1.759,1.59,1.601,2445,0
+TCRT.US,D,20250206,000000,1.65,1.7,1.61,1.61,3642,0
+TCRT.US,D,20250207,000000,1.72,1.72,1.61,1.625,8940,0
+TCRT.US,D,20250210,000000,1.62,1.63,1.59,1.63,5843,0
+TCRT.US,D,20250211,000000,1.63,1.673585,1.61,1.6619,7088,0
+TCRT.US,D,20250212,000000,1.651,1.74,1.65,1.67,7503,0
+TCRT.US,D,20250213,000000,1.6178,1.6552,1.6101,1.62,4328,0
+TCRT.US,D,20250214,000000,1.62,1.62,1.5932,1.62,5661,0
+TCRT.US,D,20250218,000000,1.62,1.7,1.55,1.63,13489,0
+TCRT.US,D,20250219,000000,1.61,1.6148,1.55,1.55,3562,0
+TCRT.US,D,20250220,000000,1.62,1.63,1.59,1.61,8054,0
+TCRT.US,D,20250221,000000,1.61,1.7417,1.61,1.68,11188,0
+TCRT.US,D,20250224,000000,1.68,1.68,1.6006,1.66,11465,0
+TCRT.US,D,20250225,000000,1.63,1.66,1.5825,1.6327,5850,0
+TCRT.US,D,20250226,000000,1.63,1.63,1.57,1.57,2939,0
+TCRT.US,D,20250227,000000,1.59,1.63,1.58,1.6,5232,0
+TCRT.US,D,20250228,000000,1.6,1.615,1.55,1.55,3344,0
+TCRT.US,D,20250303,000000,1.55,1.64,1.5001,1.57,19137,0
+TCRT.US,D,20250304,000000,1.54,1.57,1.48,1.49,20633,0
+TCRT.US,D,20250305,000000,1.51,1.53,1.5014,1.53,4063,0
+TCRT.US,D,20250306,000000,1.535,1.55,1.5,1.5,9245,0
+TCRT.US,D,20250307,000000,1.52,1.62,1.49,1.62,37893,0
+TCRT.US,D,20250310,000000,1.62,1.65,1.54,1.55,4048,0
+TCRT.US,D,20250311,000000,1.55,1.55,1.54,1.54,2972,0
+TCRT.US,D,20250312,000000,1.49,1.5,1.46,1.5,12719,0
+TCRT.US,D,20250313,000000,1.495,1.5,1.46,1.48,11906,0
+TCRT.US,D,20250314,000000,1.46,1.4682,1.42,1.4301,5767,0
+TCRT.US,D,20250317,000000,1.45,1.48,1.45,1.47,5381,0
+TCRT.US,D,20250318,000000,1.47,1.5,1.47,1.4821,1235,0
+TCRT.US,D,20250319,000000,1.48,1.48,1.4349,1.44,1022,0
+TCRT.US,D,20250320,000000,1.4632,1.48,1.44,1.46,4308,0
+TCRT.US,D,20250321,000000,1.46,1.49,1.46,1.49,1954,0
+TCRT.US,D,20250324,000000,1.49,1.55,1.48,1.48,14151,0
+TCRT.US,D,20250325,000000,1.49,1.6107,1.49,1.6107,3459,0
+TCRT.US,D,20250326,000000,1.55,1.6,1.42,1.53,63476,0
+TCRT.US,D,20250327,000000,1.54,1.54,1.4441,1.52,3562,0
+TCRT.US,D,20250328,000000,1.52,1.6,1.46,1.46,3340,0
+TCRT.US,D,20250331,000000,1.44,1.47,1.3137,1.47,4971,0
+TCRT.US,D,20250401,000000,1.44,2.75,1.34,2.16,5410726,0
+TCRT.US,D,20250402,000000,2.28,3.215,2.26,2.8,13688919,0
+TCRT.US,D,20250403,000000,2.97,4.79,2.732,4.22,6363806,0
+TCRT.US,D,20250404,000000,4.42,5.35,2.9,2.95,2748720,0
+TCRT.US,D,20250407,000000,2.9,3.4,2.5,3,490677,0
+TCRT.US,D,20250408,000000,3.07,3.1589,2.51,2.51,188599,0
+TCRT.US,D,20250409,000000,2.36,2.65,2.25,2.57,104584,0
+TCRT.US,D,20250410,000000,2.74,3.32,2.54,2.86,213871,0
+TCRT.US,D,20250411,000000,3.05,3.2,2.8,2.92,136447,0
+TCRT.US,D,20250414,000000,2.8,2.92,2.51,2.51,95477,0
+TCRT.US,D,20250415,000000,2.51,2.9291,2.4801,2.9,93492,0
+TCRT.US,D,20250416,000000,2.85,2.85,2.585,2.67,27712,0
+TCRT.US,D,20250417,000000,2.61,2.6139,2.4009,2.48,17805,0
+TCRT.US,D,20250421,000000,2.44,2.4701,2.3,2.35,13065,0
+TCRT.US,D,20250422,000000,2.34,2.48,2.2704,2.4,51700,0
+TCRT.US,D,20250423,000000,2.44,2.54,2.41,2.46,12604,0
+TCRT.US,D,20250424,000000,2.47,2.77,2.47,2.68,23338,0
+TCRT.US,D,20250425,000000,2.69,2.86,2.56,2.63,17816,0
+TCRT.US,D,20250428,000000,2.69,2.8588,2.32,2.45,63411,0
+TCRT.US,D,20250429,000000,2.45,2.47,2.33,2.38,10601,0
+TCRT.US,D,20250430,000000,2.33,2.4853,2.33,2.45,12928,0
+TCRT.US,D,20250501,000000,2.43,2.45,2.0201,2.24,26224,0
+TCRT.US,D,20250502,000000,2.24,2.57,2.22,2.53,64146,0
+TCRT.US,D,20250505,000000,2.52,2.85,2.4549,2.85,46755,0
+TCRT.US,D,20250506,000000,2.89,2.91,2.71,2.9,20832,0
+TCRT.US,D,20250507,000000,2.85,2.9,2.5601,2.87,28258,0
+TCRT.US,D,20250508,000000,2.89,3.01,2.7909,3.01,25999,0
+TCRT.US,D,20250509,000000,2.95,3.06,2.81,2.85,15729,0
+TCRT.US,D,20250512,000000,2.85,2.925,2.8202,2.85,7287,0
+TCRT.US,D,20250513,000000,2.85,2.94,2.8058,2.8799,11166,0
+TCRT.US,D,20250514,000000,2.83,2.95,2.83,2.89,16417,0
+TCRT.US,D,20250515,000000,2.91,2.91,2.7684,2.82,5236,0
+TCRT.US,D,20250516,000000,2.93,2.95,2.8,2.84,4318,0
+TCRT.US,D,20250519,000000,2.76,2.93,2.62,2.6929,28802,0
+TCRT.US,D,20250520,000000,2.5376,2.67,2.49,2.6427,10159,0
+TCRT.US,D,20250521,000000,2.62,2.62,2.501,2.54,7005,0
+TCRT.US,D,20250522,000000,2.53,2.68,2.52,2.64,8610,0
+TCRT.US,D,20250523,000000,2.57,2.6794,2.5,2.66,3913,0
+TCRT.US,D,20250527,000000,2.6,2.66,2.6,2.64,4812,0
+TCRT.US,D,20250528,000000,2.6,2.6117,2.48,2.48,10046,0
+TCRT.US,D,20250529,000000,2.48,2.6814,2.47,2.58,4263,0
+TCRT.US,D,20250530,000000,2.57,2.6932,2.45,2.46,6319,0
+TCRT.US,D,20250602,000000,2.57,2.7,2.45,2.7,32041,0
+TCRT.US,D,20250603,000000,2.64,2.8,2.53,2.79,28406,0
+TCRT.US,D,20250604,000000,2.76,2.7858,2.6888,2.6888,6462,0
+TCRT.US,D,20250605,000000,2.69,2.9,2.69,2.71,17740,0
+TCRT.US,D,20250606,000000,2.6,3.04,2.46,3.03,17933,0
+TCRT.US,D,20250609,000000,3,3.34,3,3.12,20732,0
+TCRT.US,D,20250610,000000,3.0001,3.37,3.0001,3.235,37022,0
+TCRT.US,D,20250611,000000,3.2,3.22,3.07,3.08,8067,0
+TCRT.US,D,20250612,000000,3.03,3.09,3,3.003,4915,0
+TCRT.US,D,20250613,000000,2.97,3.178,2.8,3.075,20295,0
+TCRT.US,D,20250616,000000,3.02,4.77,2.7701,3.196,316446,0
+TCRT.US,D,20250617,000000,3.08,3.6899,3.0513,3.66,51420,0
+TCRT.US,D,20250618,000000,3.65,3.996,3,3.996,77484,0
+TCRT.US,D,20250620,000000,3.88,4.29,3.83,4.29,34106,0
+TCRT.US,D,20250623,000000,3.995,4.78,3.995,4.48,113513,0
+TCRT.US,D,20250624,000000,4.47,4.92,4.14,4.91,33123,0
+TCRT.US,D,20250625,000000,4.68,4.91,4.4801,4.51,13783,0
+TCRT.US,D,20250626,000000,4.43,5.0577,4.255,5.02,29611,0
+TCRT.US,D,20250627,000000,5,5.4837,5,5.13,40992,0
+TCRT.US,D,20250630,000000,5.04,5.09,4.6767,4.85,56752,0
+TCRT.US,D,20250701,000000,5,5,4.38,4.69,18903,0
+TCRT.US,D,20250702,000000,5.0217,5.47,4.8575,5.06,46054,0
+TCRT.US,D,20250703,000000,4.89,5.01,4.73,5,11527,0
+TCRT.US,D,20250707,000000,4.88,5.11,4.72,5.11,34331,0
+TCRT.US,D,20250708,000000,5.1,5.2399,4.99,5.07,36656,0
+TCRT.US,D,20250709,000000,5.14,5.14,4.916818,5.01,20701,0
+TCRT.US,D,20250710,000000,5.01,5.0691,4.89,4.9333,7617,0
+TCRT.US,D,20250711,000000,4.92,5.089,4.87,4.99,25554,0
+TCRT.US,D,20250714,000000,5.34,6.2,3.97,4,375369,0
+TCRT.US,D,20250715,000000,3.99,3.9984,3.35,3.38,88602,0
+TCRT.US,D,20250716,000000,3.31,3.64,3.2316,3.25,41317,0
+TCRT.US,D,20250717,000000,3.23,3.9399,3.23,3.26,50235,0
+TCRT.US,D,20250718,000000,3.47,3.5664,3.1,3.24,91499,0
+TCRT.US,D,20250721,000000,3.3,3.38,3.0801,3.1,77487,0
+TCRT.US,D,20250722,000000,3.12,3.255,2.9874,2.99,54411,0
+TCRT.US,D,20250723,000000,2.99,3.1409,2.8201,3.1,51567,0
+TCRT.US,D,20250724,000000,3.22,3.22,2.95,2.9772,20726,0
+TCRT.US,D,20250725,000000,2.97,2.97,2.5,2.808,47143,0
+TCRT.US,D,20250728,000000,2.96,3.1485,2.95,3,29986,0
+TCRT.US,D,20250729,000000,3.14,3.14,2.69,2.77,39177,0
+TCRT.US,D,20250730,000000,2.94,3.13,2.72,2.87,46222,0
+TCRT.US,D,20250731,000000,2.96,3,2.825,2.85,19981,0
+TCRT.US,D,20250801,000000,2.84,2.84,2.58,2.74,7272,0
+TCRT.US,D,20250804,000000,2.76,3.02,2.6,3.02,28805,0
+TCRT.US,D,20250805,000000,3.02,3.1503,2.8001,2.94,90824,0
+TCRT.US,D,20250806,000000,2.89,3,2.82,2.84,75281,0
+TCRT.US,D,20250807,000000,2.81,2.81,2.58,2.6,24285,0
+TCRT.US,D,20250808,000000,2.61,2.79,2.43,2.47,88023,0
+TCRT.US,D,20250811,000000,2.44,2.8499,2.44,2.54,62967,0
+TCRT.US,D,20250812,000000,2.65,2.74,2.39,2.44,34635,0
+TCRT.US,D,20250813,000000,2.5211,2.53,2.16,2.39,53424,0
+TCRT.US,D,20250814,000000,2.5,2.54,2.39,2.4,23712,0
+TCRT.US,D,20250815,000000,2.4,2.5415,2.2348,2.25,19932,0
+TCRT.US,D,20250818,000000,2.28,2.36,2.24,2.33,20174,0
+TCRT.US,D,20250819,000000,2.33,2.435,2.2,2.24,7129,0
+TCRT.US,D,20250820,000000,2.24,2.4,2.04,2.065,34456,0
+TCRT.US,D,20250821,000000,1.98,2.0534,1.86,1.89,39040,0
+TCRT.US,D,20250822,000000,1.9,2.88,1.67,1.77,5699595,0
+TCRT.US,D,20250825,000000,1.83,2.1,1.83,1.97,226120,0
+TCRT.US,D,20250826,000000,1.91,2.1399,1.8501,1.87,168845,0
+TCRT.US,D,20250827,000000,1.91,2.005,1.87,1.89,35861,0
+TCRT.US,D,20250828,000000,1.92,2.15,1.88,2.1,78426,0
+TCRT.US,D,20250829,000000,2.075,2.31,2.06,2.13,55249,0
+TCRT.US,D,20250902,000000,2.14,2.35,2.1195,2.28,82592,0
+TCRT.US,D,20250903,000000,2.28,2.44,2.171,2.24,75853,0
+TCRT.US,D,20250904,000000,2.2,2.3425,2.0901,2.16,49953,0
+TCRT.US,D,20250905,000000,2.16,2.19,2.03,2.16,32444,0
+TCRT.US,D,20250908,000000,2.14,2.31,2.105,2.19,25575,0
+TCRT.US,D,20250909,000000,2.245,2.32,2.1707,2.3,27612,0
+TCRT.US,D,20250910,000000,2.31,2.3884,2.15,2.19,45200,0
+TCRT.US,D,20250911,000000,2.2,2.38,2.19,2.38,12462,0
+TCRT.US,D,20250912,000000,2.35,2.39,2.23,2.31,33868,0
+TCRT.US,D,20250915,000000,2.29,2.4,2.2244,2.25,42826,0
+TCRT.US,D,20250916,000000,2.2,2.325,2.2,2.32,26398,0
+TCRT.US,D,20250917,000000,2.37,2.447,2.36,2.4,16215,0
+TCRT.US,D,20250918,000000,2.45,2.52,2.3905,2.5,10828,0
+TCRT.US,D,20250919,000000,2.42,2.5,2.4101,2.42,18713,0
+TCRT.US,D,20250922,000000,2.48,2.55,2.45,2.48,22727,0
+TCRT.US,D,20250923,000000,2.5489,2.78,2.5,2.78,45432,0
+TCRT.US,D,20250924,000000,2.85,2.85,2.6701,2.85,39943,0
+TCRT.US,D,20250925,000000,2.84,2.84,2.5,2.5,30148,0
+TCRT.US,D,20250926,000000,2.45,2.56,2.45,2.495,15668,0
+TCRT.US,D,20250929,000000,2.5,2.5216,2.425,2.492,11589,0
+TCRT.US,D,20250930,000000,2.5,2.53,2.41,2.41,10656,0
+TCRT.US,D,20251001,000000,2.37,2.5,2.37,2.48,9855,0
+TCRT.US,D,20251002,000000,2.48,2.76,2.48,2.63,57763,0
+TCRT.US,D,20251003,000000,2.6,2.65,2.44,2.56,34698,0
+TCRT.US,D,20251006,000000,2.65,2.65,2.54,2.54,17221,0
+TCRT.US,D,20251007,000000,2.5604,3.17,2.54,3,274104,0
+TCRT.US,D,20251008,000000,2.98,3.7193,2.95,3.7,236659,0
+TCRT.US,D,20251009,000000,4.28,4.59,3.67,3.99,23896291,0
+TCRT.US,D,20251010,000000,3.37,3.5,3.0801,3.48,386041,0
+TCRT.US,D,20251013,000000,3.05,3.4,3.02,3.26,133833,0
+TCRT.US,D,20251014,000000,3.2,3.5897,3.14,3.44,129768,0
+TCRT.US,D,20251015,000000,3.37,3.38,3.08,3.19,85295,0
+TCRT.US,D,20251016,000000,3.14,3.27,3.06,3.1,82550,0
+TCRT.US,D,20251017,000000,3.04,3.15,3.01,3.07,49698,0
+TCRT.US,D,20251020,000000,3.07,3.16,3.02,3.08,64694,0
+TCRT.US,D,20251021,000000,3.08,3.08,2.7158,2.77,76250,0
+TCRT.US,D,20251022,000000,2.58,2.7,2.51,2.56,81999,0
+TCRT.US,D,20251023,000000,2.54,2.8013,2.54,2.71,27409,0
+TCRT.US,D,20251024,000000,2.71,2.8997,2.7,2.82,49773,0
+TCRT.US,D,20251027,000000,2.82,2.8976,2.8,2.89,29273,0
+TCRT.US,D,20251028,000000,2.8344,2.84,2.69,2.69,24778,0
+TCRT.US,D,20251029,000000,2.73,2.74,2.62,2.72,22518,0
+TCRT.US,D,20251030,000000,2.77,2.79,2.6301,2.68,35954,0
+TCRT.US,D,20251031,000000,2.71,2.8183,2.652,2.72,16280,0
+TCRT.US,D,20251103,000000,2.65,2.755,2.6197,2.71,19125,0
+TCRT.US,D,20251104,000000,2.65,2.69,2.52,2.52,27966,0
+TCRT.US,D,20251105,000000,2.52,2.61,2.46,2.51,22566,0
+TCRT.US,D,20251106,000000,2.51,2.64,2.45,2.46,20112,0
+TCRT.US,D,20251107,000000,2.4,2.59,2.32,2.46,21987,0
+TCRT.US,D,20251110,000000,2.42,2.56,2.36,2.53,26318,0
+TCRT.US,D,20251111,000000,2.49,3,2.49,2.83,118658,0
+TCRT.US,D,20251112,000000,2.9315,3.15,2.8754,2.99,46008,0
+TCRT.US,D,20251113,000000,2.95,3.0585,2.691,2.85,39238,0
+TCRT.US,D,20251114,000000,2.77,3.063,2.77,2.97,35369,0
+TCRT.US,D,20251117,000000,2.99,3.3299,2.89,3.22,92135,0
+TCRT.US,D,20251118,000000,3.12,3.47,3.0517,3.34,100769,0
+TCRT.US,D,20251119,000000,3.36,3.36,3.1962,3.31,31607,0
+TCRT.US,D,20251120,000000,3.29,3.755,3.16,3.55,140179,0
+TCRT.US,D,20251121,000000,3.43,3.51,3.1,3.16,53507,0
+TCRT.US,D,20251124,000000,3.08,3.4155,3.04,3.36,64579,0
+TCRT.US,D,20251125,000000,3.32,3.511,3.26,3.45,47859,0
+TCRT.US,D,20251126,000000,3.42,3.52,3.33,3.36,31283,0
+TCRT.US,D,20251128,000000,3.42,3.4234,3.18,3.34,21486,0
+TCRT.US,D,20251201,000000,3.29,3.29,2.86,2.98,161458,0
+TCRT.US,D,20251202,000000,2.923,3.31,2.923,3.28,41986,0
+TCRT.US,D,20251203,000000,3.3,3.64,3.19,3.56,76396,0
+TCRT.US,D,20251204,000000,3.514,3.69,3.46,3.59,28893,0
+TCRT.US,D,20251205,000000,3.38,3.7651,3.23,3.61,61920,0
+TCRT.US,D,20251208,000000,3.61,4.09,3.61,4.09,71671,0
+TCRT.US,D,20251209,000000,4,4.16,3.87,3.99,126005,0
+TCRT.US,D,20251210,000000,3.95,4.42,3.9,4.31,52593,0
+TCRT.US,D,20251211,000000,4.2153,4.42,4.21,4.27,36526,0
+TCRT.US,D,20251212,000000,4.1567,4.5,4.1,4.26,51544,0
+TCRT.US,D,20251215,000000,4.25,4.49,4.1253,4.21,51321,0
+TCRT.US,D,20251216,000000,4.25,4.42,4.15,4.36,48377,0
+TCRT.US,D,20251217,000000,4.29,4.33,3.92,4,77685,0
+TCRT.US,D,20251218,000000,4.07,4.16,3.95,3.98,48151,0
+TCRT.US,D,20251219,000000,3.98,4.005,3.31,3.56,188989,0
+TCRT.US,D,20251222,000000,3.54,3.738,3.41,3.63,48706,0
+TCRT.US,D,20251223,000000,3.58,3.6497,3.39,3.4,28347,0
+TCRT.US,D,20251224,000000,3.46,3.54,3.36,3.52,13511,0
+TCRT.US,D,20251226,000000,3.48,3.48,3.03,3.23,82910,0
+TCRT.US,D,20251229,000000,3.26,3.45,3.26,3.44,28625,0
+TCRT.US,D,20251230,000000,3.41,3.45,3.2842,3.37,23215,0
+TCRT.US,D,20251231,000000,3.34,3.34,3.13,3.23,54155,0
+TCRT.US,D,20260102,000000,3.28,3.34,3.16,3.28,37104,0
+TCRT.US,D,20260105,000000,3.18,3.27,3.16,3.27,9457,0
+TCRT.US,D,20260106,000000,3.24,3.3099,3.2,3.2,12206,0
+TCRT.US,D,20260107,000000,3.23,3.31,3.2,3.24,15187,0
+TCRT.US,D,20260108,000000,3.3,4.04,3.17,3.54,162331,0
+TCRT.US,D,20260109,000000,3.58,3.65,2.88,3.15,51313,0
+TCRT.US,D,20260112,000000,3.18,3.19,2.85,2.85,45335,0
+TCRT.US,D,20260113,000000,2.8936,2.92,2.6,2.62,57491,0
+TCRT.US,D,20260114,000000,2.62,2.7559,2.62,2.74,14723,0
+TCRT.US,D,20260115,000000,2.74,2.8673,2.64,2.81,17235,0
+TCRT.US,D,20260116,000000,2.8,3.08,2.8,3.08,9067,0
+TCRT.US,D,20260120,000000,3,3,2.9,2.91,14645,0
+TCRT.US,D,20260121,000000,2.95,3,2.8,3,16993,0
+TCRT.US,D,20260122,000000,3.02,3.05,2.87,2.89,18219,0
+TCRT.US,D,20260123,000000,2.9699,3.01,2.89,2.93,16647,0
+TCRT.US,D,20260126,000000,2.92,3,2.911,2.93,9570,0
+TCRT.US,D,20260127,000000,2.94,3.0199,2.9,2.95,16451,0
+TCRT.US,D,20260128,000000,2.85,2.94,2.775,2.775,12918,0
+TCRT.US,D,20260129,000000,2.825,2.825,2.71,2.75,6073,0
+TCRT.US,D,20260130,000000,2.78,2.78,2.6,2.63,37662,0
+TCRT.US,D,20260202,000000,2.65,2.76,2.64,2.7495,13262,0
+TCRT.US,D,20260203,000000,2.75,2.75,2.58,2.58,9900,0
+TCRT.US,D,20260204,000000,2.66,2.7,2.3801,2.45,25260,0
+TCRT.US,D,20260205,000000,2.41,2.4899,2.34,2.34,17549,0
+TCRT.US,D,20260206,000000,2.39,2.7,2.389,2.63,21247,0
+TCRT.US,D,20260209,000000,2.685,2.69,2.52,2.69,9348,0
+TCRT.US,D,20260210,000000,2.655,2.78,2.655,2.72,4385,0
+TCRT.US,D,20260211,000000,2.78,2.79,2.59,2.64,7270,0
+TCRT.US,D,20260212,000000,2.68,2.72,2.5,2.61,3536,0
+TCRT.US,D,20260213,000000,2.56,2.65,2.53,2.57,8633,0
+TCRT.US,D,20260217,000000,2.56,2.7325,2.56,2.58,6031,0
+TCRT.US,D,20260218,000000,2.57,2.675,2.55,2.58,4528,0
diff --git a/daily/us/nasdaq stocks/2/tcrx.us.txt b/daily/us/nasdaq stocks/2/tcrx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5e053d98de6261bb4711880f75cd4eeedde4030f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tcrx.us.txt	
@@ -0,0 +1,1153 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TCRX.US,D,20210716,000000,12,12.32,10.5,10.5,1949799,0
+TCRX.US,D,20210719,000000,10.08,10.74,10.01,10.01,144514,0
+TCRX.US,D,20210720,000000,10.26,10.84,9.65,10.61,86900,0
+TCRX.US,D,20210721,000000,10.9,10.9,9.65,9.86,123522,0
+TCRX.US,D,20210722,000000,10.03,10.3,9.64,9.97,58031,0
+TCRX.US,D,20210723,000000,10.45,10.45,9.66,10.04,92953,0
+TCRX.US,D,20210726,000000,9.88,10.24,9.6,9.61,67978,0
+TCRX.US,D,20210727,000000,9.61,9.97,9.3801,9.6,59835,0
+TCRX.US,D,20210728,000000,9.61,9.92,9.53,9.66,57721,0
+TCRX.US,D,20210729,000000,9.8,10,9.5987,9.72,58506,0
+TCRX.US,D,20210730,000000,9.65,10.02,9.65,9.7,43818,0
+TCRX.US,D,20210802,000000,9.81,10.2,9.72,10,102308,0
+TCRX.US,D,20210803,000000,10.07,11,9.9987,10.86,64087,0
+TCRX.US,D,20210804,000000,10.87,11,10.77,10.96,61756,0
+TCRX.US,D,20210805,000000,10.96,11,10.65,10.75,36218,0
+TCRX.US,D,20210806,000000,10.85,11,10.18,10.46,83083,0
+TCRX.US,D,20210809,000000,10.53,10.6,9.95,10.15,65038,0
+TCRX.US,D,20210810,000000,10.72,10.9,9.91,9.95,91950,0
+TCRX.US,D,20210811,000000,9.9,10.11,9.65,9.93,39391,0
+TCRX.US,D,20210812,000000,10,10.28,9.7365,10.09,15467,0
+TCRX.US,D,20210813,000000,10.49,10.8386,9.95,10.32,39233,0
+TCRX.US,D,20210816,000000,10.24,11.98,10.24,11.25,164850,0
+TCRX.US,D,20210817,000000,11.37,12.32,11,12.08,160907,0
+TCRX.US,D,20210818,000000,12.28,14.71,12.27,13.48,163406,0
+TCRX.US,D,20210819,000000,13.71,13.98,10.52,10.62,113748,0
+TCRX.US,D,20210820,000000,10.57,11.5,10.24,11.03,74815,0
+TCRX.US,D,20210823,000000,11.21,11.6518,10.91,11,32227,0
+TCRX.US,D,20210824,000000,10.99,11.0299,10.1,10.56,70651,0
+TCRX.US,D,20210825,000000,10.56,10.56,9.3,9.32,77224,0
+TCRX.US,D,20210826,000000,9.27,10.7586,8.85,8.86,162215,0
+TCRX.US,D,20210827,000000,8.98,9.2,8.87,8.91,120894,0
+TCRX.US,D,20210830,000000,8.91,9.14,8.62,8.62,56933,0
+TCRX.US,D,20210831,000000,8.76,9.04,8.62,8.89,51688,0
+TCRX.US,D,20210901,000000,9.12,9.2052,8.76,8.84,64811,0
+TCRX.US,D,20210902,000000,8.99,8.99,8.75,8.97,22721,0
+TCRX.US,D,20210903,000000,8.94,9.01,8.48,8.52,145553,0
+TCRX.US,D,20210907,000000,8.75,9,8.75,8.99,148995,0
+TCRX.US,D,20210908,000000,8.96,8.96,8.526,8.55,44693,0
+TCRX.US,D,20210909,000000,8.6,8.68,8.26,8.36,65702,0
+TCRX.US,D,20210910,000000,8.73,8.98,8.13,8.21,66418,0
+TCRX.US,D,20210913,000000,8.07,8.35,7.57,7.64,58724,0
+TCRX.US,D,20210914,000000,7.89,8.05,7.435,7.53,50056,0
+TCRX.US,D,20210915,000000,7.88,7.88,6.8,6.87,101771,0
+TCRX.US,D,20210916,000000,6.9,7.24,6.68,6.73,179587,0
+TCRX.US,D,20210917,000000,6.62,7.0201,6.21,6.24,324816,0
+TCRX.US,D,20210920,000000,6.08,6.35,6.06,6.25,225687,0
+TCRX.US,D,20210921,000000,6.28,6.48,6.1,6.45,151168,0
+TCRX.US,D,20210922,000000,6.45,6.7699,6.16,6.17,78062,0
+TCRX.US,D,20210923,000000,6.65,8.47,6.51,7.69,871747,0
+TCRX.US,D,20210924,000000,7.53,7.95,7.4,7.9,97297,0
+TCRX.US,D,20210927,000000,8.07,8.11,7.9,8.11,51180,0
+TCRX.US,D,20210928,000000,8.47,8.56,8.2509,8.47,78309,0
+TCRX.US,D,20210929,000000,8.5,8.64,8.03,8.59,86866,0
+TCRX.US,D,20210930,000000,8.59,8.64,8.25,8.34,60556,0
+TCRX.US,D,20211001,000000,8.27,8.63,8.25,8.63,44249,0
+TCRX.US,D,20211004,000000,8.62,8.62,8.31,8.49,8693,0
+TCRX.US,D,20211005,000000,8.45,8.45,8.0801,8.43,24321,0
+TCRX.US,D,20211006,000000,8.24,8.32,7.9,8,8083,0
+TCRX.US,D,20211007,000000,7.98,8.41,7.9,7.97,35844,0
+TCRX.US,D,20211008,000000,8.13,8.19,7.49,7.81,50620,0
+TCRX.US,D,20211011,000000,7.65,7.8,7.08,7.22,23836,0
+TCRX.US,D,20211012,000000,7,7.26,6.655,6.84,88014,0
+TCRX.US,D,20211013,000000,6.95,7.4217,6.7,6.78,45331,0
+TCRX.US,D,20211014,000000,7.26,7.67,6.6147,6.89,30909,0
+TCRX.US,D,20211015,000000,6.85,6.9,6.1701,6.75,95086,0
+TCRX.US,D,20211018,000000,6.75,6.9,6.27,6.54,79575,0
+TCRX.US,D,20211019,000000,6.66,7.25,6.6,7.25,31971,0
+TCRX.US,D,20211020,000000,7.15,7.35,7.015,7.1,27332,0
+TCRX.US,D,20211021,000000,7.19,7.9248,7.19,7.92,32683,0
+TCRX.US,D,20211022,000000,7.61,8,7.6,7.79,21582,0
+TCRX.US,D,20211025,000000,7.82,8.19,7.6244,8,41408,0
+TCRX.US,D,20211026,000000,7.9,8.75,7.66,8.07,47112,0
+TCRX.US,D,20211027,000000,8.12,8.49,7.9,8.24,27736,0
+TCRX.US,D,20211028,000000,8.34,9.18,8.2275,9.05,40583,0
+TCRX.US,D,20211029,000000,9,9.295,8.54,8.76,13602,0
+TCRX.US,D,20211101,000000,9.35,9.35,7.86,8.32,41794,0
+TCRX.US,D,20211102,000000,8.4,8.5712,8.32,8.45,15402,0
+TCRX.US,D,20211103,000000,8.58,8.6681,8.1122,8.52,6937,0
+TCRX.US,D,20211104,000000,8.54,9.0451,8.4796,8.75,6437,0
+TCRX.US,D,20211105,000000,8.79,9.0728,8.56,8.64,10551,0
+TCRX.US,D,20211108,000000,8.9,8.999,8.505,8.6,16188,0
+TCRX.US,D,20211109,000000,9.17,9.17,8.315,8.5,17463,0
+TCRX.US,D,20211110,000000,8.45,8.9344,8.45,8.57,8917,0
+TCRX.US,D,20211111,000000,9.24,9.24,8.56,8.69,12097,0
+TCRX.US,D,20211112,000000,8.7,8.99,8.7,8.875,11098,0
+TCRX.US,D,20211115,000000,8.95,8.9722,8,8.13,13072,0
+TCRX.US,D,20211116,000000,8.39,8.91,8.16,8.51,23240,0
+TCRX.US,D,20211117,000000,8.99,9.07,8.5,9,68318,0
+TCRX.US,D,20211118,000000,9,9,8.65,8.75,14901,0
+TCRX.US,D,20211119,000000,8.59,9.3,8.0701,8.8,13465,0
+TCRX.US,D,20211122,000000,8.87,9,7.65,8.07,32891,0
+TCRX.US,D,20211123,000000,8.76,8.76,8.1,8.45,5574,0
+TCRX.US,D,20211124,000000,8.27,8.8305,8.1,8.73,6530,0
+TCRX.US,D,20211126,000000,8.53,8.98,8.53,8.75,4465,0
+TCRX.US,D,20211129,000000,8.255,8.7858,7.9,7.92,14632,0
+TCRX.US,D,20211130,000000,7.85,7.9,7.63,7.66,32258,0
+TCRX.US,D,20211201,000000,7.6,7.69,7.009,7.02,22864,0
+TCRX.US,D,20211202,000000,7,7,6.46,6.62,22091,0
+TCRX.US,D,20211203,000000,6.75,7.0499,6.21,6.42,20884,0
+TCRX.US,D,20211206,000000,6.8,6.96,6.2,6.63,39832,0
+TCRX.US,D,20211207,000000,6.28,6.79,6.2,6.54,34230,0
+TCRX.US,D,20211208,000000,6.4,6.72,6.28,6.31,34307,0
+TCRX.US,D,20211209,000000,6.35,6.39,6.26,6.26,16084,0
+TCRX.US,D,20211210,000000,6.35,6.35,6.035,6.12,13355,0
+TCRX.US,D,20211213,000000,6.4,6.4,5.86,5.94,22454,0
+TCRX.US,D,20211214,000000,5.98,5.98,5.1801,5.43,48224,0
+TCRX.US,D,20211215,000000,5.22,5.45,4.95,4.95,73450,0
+TCRX.US,D,20211216,000000,5.21,5.8699,4.7,4.74,218927,0
+TCRX.US,D,20211217,000000,4.54,5.123,4.54,4.85,76514,0
+TCRX.US,D,20211220,000000,4.7919,5.03,4.53,4.54,99217,0
+TCRX.US,D,20211221,000000,4.79,5.3529,4.7,4.86,114334,0
+TCRX.US,D,20211222,000000,4.76,5.17,4.76,4.93,74936,0
+TCRX.US,D,20211223,000000,5,5.41,4.7,4.86,175126,0
+TCRX.US,D,20211227,000000,4.95,5.45,4.83,4.88,93302,0
+TCRX.US,D,20211228,000000,4.81,5.37,4.73,4.84,37919,0
+TCRX.US,D,20211229,000000,4.8,4.98,4.65,4.83,26777,0
+TCRX.US,D,20211230,000000,4.77,5,4.76,4.83,25281,0
+TCRX.US,D,20211231,000000,4.76,5.05,4.5,4.5,64021,0
+TCRX.US,D,20220103,000000,4.55,4.94,4.55,4.73,38730,0
+TCRX.US,D,20220104,000000,4.67,4.9,4.67,4.68,2681,0
+TCRX.US,D,20220105,000000,4.82,4.92,4.1809,4.42,42712,0
+TCRX.US,D,20220106,000000,4.45,4.85,4.45,4.5,15248,0
+TCRX.US,D,20220107,000000,4.63,4.81,4.35,4.58,18041,0
+TCRX.US,D,20220110,000000,4.72,4.72,4.2,4.2,48491,0
+TCRX.US,D,20220111,000000,4.19,4.49,4.19,4.25,15201,0
+TCRX.US,D,20220112,000000,4.2,4.91,4.2,4.7,27219,0
+TCRX.US,D,20220113,000000,4.67,4.67,4.34,4.56,14860,0
+TCRX.US,D,20220114,000000,4.66,5.15,4.34,5.05,26206,0
+TCRX.US,D,20220118,000000,4.92,4.97,4.7201,4.85,14176,0
+TCRX.US,D,20220119,000000,4.86,4.9765,4.8,4.83,13065,0
+TCRX.US,D,20220120,000000,4.96,5,4.72,4.72,10229,0
+TCRX.US,D,20220121,000000,4.85,4.86,4.5462,4.61,11861,0
+TCRX.US,D,20220124,000000,4.69,4.69,4.3301,4.37,18022,0
+TCRX.US,D,20220125,000000,4.61,5,4.445,4.95,20362,0
+TCRX.US,D,20220126,000000,4.79,5.19,4.6369,4.89,16179,0
+TCRX.US,D,20220127,000000,4.66,4.97,4.66,4.9,10484,0
+TCRX.US,D,20220128,000000,5.04,5.04,4.6401,4.85,8445,0
+TCRX.US,D,20220131,000000,4.7,4.84,4.6401,4.83,20423,0
+TCRX.US,D,20220201,000000,4.81,4.9195,4.6765,4.68,8970,0
+TCRX.US,D,20220202,000000,4.91,4.91,4.64,4.77,20350,0
+TCRX.US,D,20220203,000000,4.6,4.9,4.6,4.83,7264,0
+TCRX.US,D,20220204,000000,4.8793,5.19,4.83,5,61590,0
+TCRX.US,D,20220207,000000,5.1,5.4,5.08,5.24,23195,0
+TCRX.US,D,20220208,000000,5.5969,5.5969,4.91,5.18,28206,0
+TCRX.US,D,20220209,000000,5.4129,5.4129,4.94,5.3,9807,0
+TCRX.US,D,20220210,000000,5.29,5.29,4.97,5.25,8797,0
+TCRX.US,D,20220211,000000,5.3,5.3,5.01,5.16,7371,0
+TCRX.US,D,20220214,000000,4.71,5.28,4.7,5.2,28034,0
+TCRX.US,D,20220215,000000,5.22,5.47,5.16,5.4,7577,0
+TCRX.US,D,20220216,000000,5.37,5.37,4.5,5.18,62057,0
+TCRX.US,D,20220217,000000,4.91,5.18,4.85,5.14,7264,0
+TCRX.US,D,20220218,000000,4.9,5.17,4.8697,4.97,4009,0
+TCRX.US,D,20220222,000000,4.91,4.96,4.575,4.85,5731,0
+TCRX.US,D,20220223,000000,4.7,5.035,4.59,4.77,16043,0
+TCRX.US,D,20220224,000000,4.58,4.89,4.05,4.35,35588,0
+TCRX.US,D,20220225,000000,4.39,4.45,4.2,4.205,27648,0
+TCRX.US,D,20220228,000000,4.2,4.41,4.2,4.2,19771,0
+TCRX.US,D,20220301,000000,4.373,4.39,4.22,4.22,5684,0
+TCRX.US,D,20220302,000000,4.37,4.37,4.21,4.24,6110,0
+TCRX.US,D,20220303,000000,4.43,4.48,3.82,3.91,97899,0
+TCRX.US,D,20220304,000000,4.04,4.12,3.76,3.79,61294,0
+TCRX.US,D,20220307,000000,4.005,4.22,3.75,3.77,29479,0
+TCRX.US,D,20220308,000000,3.955,4.065,3.6,3.7,22303,0
+TCRX.US,D,20220309,000000,3.62,4.19,3.6,3.9,43583,0
+TCRX.US,D,20220310,000000,3.65,3.995,3.65,3.99,8983,0
+TCRX.US,D,20220311,000000,3.94,4.2,3.63,4,22926,0
+TCRX.US,D,20220314,000000,3.65,3.86,3.6,3.64,11242,0
+TCRX.US,D,20220315,000000,3.73,3.81,3.55,3.61,20541,0
+TCRX.US,D,20220316,000000,3.89,3.89,3.49,3.49,19415,0
+TCRX.US,D,20220317,000000,3.6,3.7129,3.3,3.33,110360,0
+TCRX.US,D,20220318,000000,3.48,3.5265,3.3,3.33,78832,0
+TCRX.US,D,20220321,000000,3.44,3.77,3.23,3.23,27799,0
+TCRX.US,D,20220322,000000,3.35,3.54,3.24,3.36,114280,0
+TCRX.US,D,20220323,000000,3.4,3.535,3.23,3.39,33548,0
+TCRX.US,D,20220324,000000,3.47,3.51,3.05,3.2,714455,0
+TCRX.US,D,20220325,000000,3.21,3.23,2.8154,3.01,136792,0
+TCRX.US,D,20220328,000000,3.08,3.08,2.9115,3.01,20122,0
+TCRX.US,D,20220329,000000,3.125,3.125,2.82,3.02,106889,0
+TCRX.US,D,20220330,000000,2.9599,3.09,2.9,2.91,23861,0
+TCRX.US,D,20220331,000000,2.93,2.9616,2.7431,2.8,31120,0
+TCRX.US,D,20220401,000000,2.92,2.9699,2.85,2.89,39110,0
+TCRX.US,D,20220404,000000,2.81,2.96,2.8,2.9,23807,0
+TCRX.US,D,20220405,000000,2.8701,2.97,2.79,2.79,22962,0
+TCRX.US,D,20220406,000000,2.74,2.88,2.74,2.75,14123,0
+TCRX.US,D,20220407,000000,2.82,2.82,2.6,2.65,37674,0
+TCRX.US,D,20220408,000000,2.6112,2.79,2.2983,2.3,39803,0
+TCRX.US,D,20220411,000000,2.38,2.795,2.365,2.71,107040,0
+TCRX.US,D,20220412,000000,2.63,2.68,2.5,2.5,25969,0
+TCRX.US,D,20220413,000000,2.58,2.73,2.5,2.69,117470,0
+TCRX.US,D,20220414,000000,2.67,2.71,2.5003,2.63,35649,0
+TCRX.US,D,20220418,000000,2.68,2.68,2.45,2.5,21090,0
+TCRX.US,D,20220419,000000,2.5,2.6025,2.5,2.55,24573,0
+TCRX.US,D,20220420,000000,2.55,2.64,2.51,2.58,10177,0
+TCRX.US,D,20220421,000000,2.51,2.6,2.4,2.4,17309,0
+TCRX.US,D,20220422,000000,2.405,2.5,2.405,2.45,7205,0
+TCRX.US,D,20220425,000000,2.49,2.49,2.27,2.35,14288,0
+TCRX.US,D,20220426,000000,2.3,2.41,2.3,2.33,27719,0
+TCRX.US,D,20220427,000000,2.27,2.36,2.18,2.24,60500,0
+TCRX.US,D,20220428,000000,2.2501,2.35,2.16,2.16,126725,0
+TCRX.US,D,20220429,000000,2.23,2.23,2.14,2.15,11450,0
+TCRX.US,D,20220502,000000,2.12,2.15,1.965,2.12,70083,0
+TCRX.US,D,20220503,000000,2.12,2.185,1.97,2.01,70594,0
+TCRX.US,D,20220504,000000,2.02,2.06,1.87,1.99,110942,0
+TCRX.US,D,20220505,000000,1.93,2.02,1.7801,1.84,57880,0
+TCRX.US,D,20220506,000000,1.855,1.86,1.65,1.8,389691,0
+TCRX.US,D,20220509,000000,1.73,1.83,1.6,1.65,61633,0
+TCRX.US,D,20220510,000000,1.7,2.3,1.7,1.99,3730687,0
+TCRX.US,D,20220511,000000,1.87,2.16,1.87,2.06,149541,0
+TCRX.US,D,20220512,000000,2.05,2.2,1.9512,2.1,59867,0
+TCRX.US,D,20220513,000000,2.31,2.71,2.227,2.49,176814,0
+TCRX.US,D,20220516,000000,2.45,2.8,2.45,2.76,54941,0
+TCRX.US,D,20220517,000000,2.78,3.2205,2.6732,3.2,49040,0
+TCRX.US,D,20220518,000000,3.17,3.74,3.07,3.58,174454,0
+TCRX.US,D,20220519,000000,3.52,3.5699,2.9601,3.05,88178,0
+TCRX.US,D,20220520,000000,2.99,3.1,2.7801,3.05,40565,0
+TCRX.US,D,20220523,000000,2.94,3.06,2.85,2.85,76301,0
+TCRX.US,D,20220524,000000,2.84,2.91,2.79,2.88,16433,0
+TCRX.US,D,20220525,000000,2.85,3.02,2.8348,3.01,8208,0
+TCRX.US,D,20220526,000000,3.04,3.2,3.03,3.18,7165,0
+TCRX.US,D,20220527,000000,3.2338,3.26,3.15,3.16,5898,0
+TCRX.US,D,20220531,000000,3.21,3.3399,3.17,3.2,8187,0
+TCRX.US,D,20220601,000000,3.24,3.34,3.1,3.17,11931,0
+TCRX.US,D,20220602,000000,3.05,3.267,3.05,3.23,10010,0
+TCRX.US,D,20220603,000000,3.01,3.3,3,3.05,18681,0
+TCRX.US,D,20220606,000000,3.1,3.27,3.1,3.2,20975,0
+TCRX.US,D,20220607,000000,3.23,3.57,3.23,3.49,64078,0
+TCRX.US,D,20220608,000000,3.39,3.435,3.17,3.24,41330,0
+TCRX.US,D,20220609,000000,3.19,3.24,2.7338,3.03,62915,0
+TCRX.US,D,20220610,000000,3.16,3.2,2.98,3.1,13671,0
+TCRX.US,D,20220613,000000,3.24,3.26,2.94,2.95,24781,0
+TCRX.US,D,20220614,000000,3,3.23,2.89,2.95,17754,0
+TCRX.US,D,20220615,000000,2.75,3.21,2.75,3.14,18370,0
+TCRX.US,D,20220616,000000,3.25,3.31,3.11,3.18,11559,0
+TCRX.US,D,20220617,000000,3.16,3.27,3.04,3.09,9517,0
+TCRX.US,D,20220621,000000,3.33,3.33,2.84,2.84,8172,0
+TCRX.US,D,20220622,000000,2.98,3.2942,2.98,2.99,19043,0
+TCRX.US,D,20220623,000000,2.99,3.24,2.99,3.02,9255,0
+TCRX.US,D,20220624,000000,2.99,3.26,2.99,3.06,9324,0
+TCRX.US,D,20220627,000000,3.11,3.16,3.08,3.08,5835,0
+TCRX.US,D,20220628,000000,3.03,3.16,3.02,3.08,6381,0
+TCRX.US,D,20220629,000000,3.02,3.1,2.9924,3.1,9131,0
+TCRX.US,D,20220630,000000,3.13,3.26,3.0916,3.145,26115,0
+TCRX.US,D,20220701,000000,3.11,3.22,3.0201,3.2,8778,0
+TCRX.US,D,20220705,000000,3.15,3.3399,3.15,3.17,5999,0
+TCRX.US,D,20220706,000000,3.15,3.4699,3.15,3.21,10928,0
+TCRX.US,D,20220707,000000,3.25,3.2745,3.16,3.17,7809,0
+TCRX.US,D,20220708,000000,3.17,3.45,3.15,3.29,47939,0
+TCRX.US,D,20220711,000000,3.24,3.24,3.15,3.19,10950,0
+TCRX.US,D,20220712,000000,3.2,3.215,3.15,3.175,13044,0
+TCRX.US,D,20220713,000000,3.15,3.4899,3.15,3.38,26118,0
+TCRX.US,D,20220714,000000,3.41,3.49,3.385,3.44,10489,0
+TCRX.US,D,20220715,000000,3.5,3.5,3.29,3.41,12908,0
+TCRX.US,D,20220718,000000,3.41,3.5,3.41,3.41,13509,0
+TCRX.US,D,20220719,000000,3.49,3.49,3.23,3.23,14788,0
+TCRX.US,D,20220720,000000,3.25,3.8,3.25,3.51,22364,0
+TCRX.US,D,20220721,000000,3.67,3.67,3.34,3.52,11625,0
+TCRX.US,D,20220722,000000,3.46,3.58,3.3,3.35,9089,0
+TCRX.US,D,20220725,000000,3.3001,3.33,3.26,3.27,4881,0
+TCRX.US,D,20220726,000000,3.25,3.27,3.15,3.17,7171,0
+TCRX.US,D,20220727,000000,3.17,3.609,3.17,3.17,2961,0
+TCRX.US,D,20220728,000000,3.33,3.8299,3.1799,3.7,26238,0
+TCRX.US,D,20220729,000000,3.8,4.56,3.8,4.39,107480,0
+TCRX.US,D,20220801,000000,4.1873,4.19,3.8,3.8,29111,0
+TCRX.US,D,20220802,000000,3.84,4.11,3.84,4.07,24594,0
+TCRX.US,D,20220803,000000,4.06,4.22,3.95,3.95,10149,0
+TCRX.US,D,20220804,000000,4.085,4.41,3.65,3.88,22499,0
+TCRX.US,D,20220805,000000,3.9301,4.315,3.65,3.72,58474,0
+TCRX.US,D,20220808,000000,3.77,4.4,3.77,4.19,12592,0
+TCRX.US,D,20220809,000000,4.15,4.3,4.15,4.15,4594,0
+TCRX.US,D,20220810,000000,4.16,4.2,3.73,3.74,14509,0
+TCRX.US,D,20220811,000000,3.68,3.91,3.68,3.7,8369,0
+TCRX.US,D,20220812,000000,3.726,3.75,3.31,3.5,56532,0
+TCRX.US,D,20220815,000000,3.5,3.55,3.355,3.37,23263,0
+TCRX.US,D,20220816,000000,3.35,3.51,3.11,3.15,25246,0
+TCRX.US,D,20220817,000000,3.07,3.22,3.05,3.1193,16722,0
+TCRX.US,D,20220818,000000,3.08,3.2038,3.05,3.08,8449,0
+TCRX.US,D,20220819,000000,3.07,3.0899,3.05,3.05,10074,0
+TCRX.US,D,20220822,000000,3.05,3.15,2.62,2.62,62434,0
+TCRX.US,D,20220823,000000,2.815,3.06,2.67,2.94,8975,0
+TCRX.US,D,20220824,000000,2.92,3.12,2.81,3.04,12439,0
+TCRX.US,D,20220825,000000,2.99,3.14,2.95,3.12,16965,0
+TCRX.US,D,20220826,000000,3.06,3.06,2.83,2.99,8424,0
+TCRX.US,D,20220829,000000,2.93,3,2.71,2.73,9727,0
+TCRX.US,D,20220830,000000,2.78,2.88,2.75,2.8,2403,0
+TCRX.US,D,20220831,000000,2.875,2.875,2.75,2.75,2839,0
+TCRX.US,D,20220901,000000,2.75,3.36,2.68,2.81,37329,0
+TCRX.US,D,20220902,000000,3.17,3.49,3.03,3.27,58153,0
+TCRX.US,D,20220906,000000,3.33,4.26,3.03,3.425,99125,0
+TCRX.US,D,20220907,000000,3.33,3.87,3.33,3.84,31131,0
+TCRX.US,D,20220908,000000,3.77,3.85,3.48,3.5,36755,0
+TCRX.US,D,20220909,000000,3.55,3.55,3.28,3.3,10188,0
+TCRX.US,D,20220912,000000,3.35,3.54,3.3,3.3,17414,0
+TCRX.US,D,20220913,000000,3.31,3.43,3.3,3.3,6284,0
+TCRX.US,D,20220914,000000,3.36,3.36,3.3,3.3,5136,0
+TCRX.US,D,20220915,000000,3.31,3.41,3.21,3.26,18105,0
+TCRX.US,D,20220916,000000,3.21,3.35,2.87,2.92,91195,0
+TCRX.US,D,20220919,000000,2.84,2.99,2.75,2.83,9318,0
+TCRX.US,D,20220920,000000,2.8662,3.035,2.8,2.82,3011,0
+TCRX.US,D,20220921,000000,2.86,3.01,2.83,2.9,2762,0
+TCRX.US,D,20220922,000000,2.82,2.8737,2.65,2.66,16708,0
+TCRX.US,D,20220923,000000,2.66,2.88,2.62,2.88,16030,0
+TCRX.US,D,20220926,000000,2.82,2.849,2.82,2.82,20880,0
+TCRX.US,D,20220927,000000,2.8,2.8599,2.71,2.71,2507,0
+TCRX.US,D,20220928,000000,2.7,3.1727,2.7,2.81,6837,0
+TCRX.US,D,20220929,000000,2.83,3.16,2.83,3.13,6395,0
+TCRX.US,D,20220930,000000,3.19,3.485,3.04,3.05,8340,0
+TCRX.US,D,20221003,000000,3.06,3.1,2.99,2.99,3260,0
+TCRX.US,D,20221004,000000,2.9934,3,2.7963,2.9,6008,0
+TCRX.US,D,20221005,000000,2.99,3,2.87,2.87,3109,0
+TCRX.US,D,20221006,000000,2.91,3.1,2.91,3.1,4569,0
+TCRX.US,D,20221007,000000,3.05,3.09,2.96,2.96,1089,0
+TCRX.US,D,20221010,000000,2.95,2.99,2.72,2.8,18645,0
+TCRX.US,D,20221011,000000,2.94,3.091,2.86,2.98,13684,0
+TCRX.US,D,20221012,000000,2.93,2.9399,2.8,2.83,1404,0
+TCRX.US,D,20221013,000000,2.77,3.1499,2.77,3,18969,0
+TCRX.US,D,20221014,000000,3.05,3.1895,3,3,34801,0
+TCRX.US,D,20221017,000000,3.1,3.3,2.8,3.18,17375,0
+TCRX.US,D,20221018,000000,3.15,3.3644,3.15,3.21,14670,0
+TCRX.US,D,20221019,000000,3.2,3.33,3.2,3.33,15511,0
+TCRX.US,D,20221020,000000,3.26,3.65,3.2,3.2,33899,0
+TCRX.US,D,20221021,000000,3.26,3.41,2.86,2.88,66739,0
+TCRX.US,D,20221024,000000,2.9,2.905,2.8,2.8,4001,0
+TCRX.US,D,20221025,000000,2.88,2.98,2.81,2.93,14388,0
+TCRX.US,D,20221026,000000,3,3.15,3,3.06,7666,0
+TCRX.US,D,20221027,000000,3.12,3.31,3.11,3.29,12887,0
+TCRX.US,D,20221028,000000,3.29,3.29,2.74,2.835,81144,0
+TCRX.US,D,20221031,000000,2.935,2.935,2.69,2.7,14020,0
+TCRX.US,D,20221101,000000,2.77,3.2019,2.66,2.755,8949,0
+TCRX.US,D,20221102,000000,2.71,2.71,2.66,2.66,427,0
+TCRX.US,D,20221103,000000,2.74,2.89,2.74,2.89,768,0
+TCRX.US,D,20221104,000000,2.85,2.85,2.57,2.57,21651,0
+TCRX.US,D,20221107,000000,2.73,2.73,2.57,2.59,20525,0
+TCRX.US,D,20221108,000000,2.58,2.875,2.57,2.57,9419,0
+TCRX.US,D,20221109,000000,2.58,2.7,2.5,2.53,7559,0
+TCRX.US,D,20221110,000000,2.55,2.8829,2.55,2.56,24303,0
+TCRX.US,D,20221111,000000,2.595,2.88,2.595,2.76,10961,0
+TCRX.US,D,20221114,000000,2.72,2.8899,2.55,2.67,17105,0
+TCRX.US,D,20221115,000000,2.71,2.872,2.6701,2.68,3914,0
+TCRX.US,D,20221116,000000,2.68,2.87,2.68,2.86,6407,0
+TCRX.US,D,20221117,000000,2.86,2.885,2.45,2.5,45948,0
+TCRX.US,D,20221118,000000,2.55,2.6499,2.08,2.1601,62121,0
+TCRX.US,D,20221121,000000,2.2,2.29,2.15,2.25,32966,0
+TCRX.US,D,20221122,000000,2.25,2.26,2.17,2.23,21121,0
+TCRX.US,D,20221123,000000,2.25,2.4636,2.25,2.25,5753,0
+TCRX.US,D,20221125,000000,2.37,2.37,2.35,2.35,429,0
+TCRX.US,D,20221128,000000,2.34,2.5923,2.25,2.31,6141,0
+TCRX.US,D,20221129,000000,2.25,2.6,2.07,2.1,29451,0
+TCRX.US,D,20221130,000000,2.12,2.44,2.08,2.16,44622,0
+TCRX.US,D,20221201,000000,2.14,2.35,2.1,2.16,75075,0
+TCRX.US,D,20221202,000000,2.12,2.33,2.11,2.2583,32933,0
+TCRX.US,D,20221205,000000,2.23,2.42,2.11,2.21,9851,0
+TCRX.US,D,20221206,000000,2.12,2.44,2.101,2.14,23003,0
+TCRX.US,D,20221207,000000,2.1,2.23,1.91,2.14,21503,0
+TCRX.US,D,20221208,000000,2.175,2.19,2.0101,2.1,8214,0
+TCRX.US,D,20221209,000000,2.1,2.217,2.03,2.04,2828,0
+TCRX.US,D,20221212,000000,2,2.35,1.98,2.04,34324,0
+TCRX.US,D,20221213,000000,1.99,2.09,1.99,2.01,2431,0
+TCRX.US,D,20221214,000000,1.99,2.2251,1.98,1.99,22301,0
+TCRX.US,D,20221215,000000,1.98,2.0157,1.9,1.9,20342,0
+TCRX.US,D,20221216,000000,1.89,2.1615,1.81,1.89,11648,0
+TCRX.US,D,20221219,000000,1.93,1.956,1.68,1.68,27372,0
+TCRX.US,D,20221220,000000,2.03,2.1,1.6,1.6,27853,0
+TCRX.US,D,20221221,000000,1.75,1.85,1.51,1.7,53257,0
+TCRX.US,D,20221222,000000,1.67,1.68,1.51,1.58,13701,0
+TCRX.US,D,20221223,000000,1.8,2.09,1.5001,1.51,58348,0
+TCRX.US,D,20221227,000000,1.51,1.5651,1.45,1.49,14810,0
+TCRX.US,D,20221228,000000,1.55,1.6,1.55,1.57,35958,0
+TCRX.US,D,20221229,000000,1.67,2.0257,1.52,1.68,114776,0
+TCRX.US,D,20221230,000000,1.73,1.77,1.51,1.55,116261,0
+TCRX.US,D,20230103,000000,1.65,1.71,1.6,1.71,49167,0
+TCRX.US,D,20230104,000000,1.68,1.8433,1.68,1.7,22379,0
+TCRX.US,D,20230105,000000,1.7,1.83,1.68,1.69,4040,0
+TCRX.US,D,20230106,000000,1.7173,1.89,1.7173,1.89,15993,0
+TCRX.US,D,20230109,000000,1.97,2.1,1.9,1.99,23247,0
+TCRX.US,D,20230110,000000,1.955,1.989,1.65,1.66,37439,0
+TCRX.US,D,20230111,000000,1.8,1.8,1.7,1.77,11301,0
+TCRX.US,D,20230112,000000,1.81,2.35,1.79,2.17,41997,0
+TCRX.US,D,20230113,000000,2.2,2.34,1.96,2.2,28078,0
+TCRX.US,D,20230117,000000,2.26,2.3661,2.12,2.26,16915,0
+TCRX.US,D,20230118,000000,2.2,2.31,1.83,1.83,68223,0
+TCRX.US,D,20230119,000000,1.94,2.1,1.76,2.08,21705,0
+TCRX.US,D,20230120,000000,2.19,2.19,2.05,2.1,5283,0
+TCRX.US,D,20230123,000000,2.54,2.67,1.95,2.08,6075317,0
+TCRX.US,D,20230124,000000,1.9,2.0399,1.88,2,488581,0
+TCRX.US,D,20230125,000000,1.99,1.99,1.76,1.8,251604,0
+TCRX.US,D,20230126,000000,1.77,1.89,1.7,1.73,169859,0
+TCRX.US,D,20230127,000000,1.68,1.9,1.68,1.79,141549,0
+TCRX.US,D,20230130,000000,1.78,1.86,1.66,1.82,133662,0
+TCRX.US,D,20230131,000000,1.77,1.84,1.7,1.82,54485,0
+TCRX.US,D,20230201,000000,1.82,1.84,1.7138,1.81,28352,0
+TCRX.US,D,20230202,000000,1.8,1.8393,1.72,1.81,45229,0
+TCRX.US,D,20230203,000000,1.79,1.85,1.742,1.82,72280,0
+TCRX.US,D,20230206,000000,1.8,1.8116,1.7208,1.79,58692,0
+TCRX.US,D,20230207,000000,1.78,1.8,1.6854,1.8,35714,0
+TCRX.US,D,20230208,000000,1.8,1.85,1.72,1.84,34318,0
+TCRX.US,D,20230209,000000,1.9,2.09,1.78,2.02,100344,0
+TCRX.US,D,20230210,000000,2.05,2.35,2,2.35,167571,0
+TCRX.US,D,20230213,000000,2.35,2.58,2.2301,2.58,88202,0
+TCRX.US,D,20230214,000000,2.59,2.63,2.42,2.606,105572,0
+TCRX.US,D,20230215,000000,2.63,2.73,2.48,2.7,93872,0
+TCRX.US,D,20230216,000000,2.68,2.75,2.6,2.72,113730,0
+TCRX.US,D,20230217,000000,2.77,2.895,2.7,2.84,77183,0
+TCRX.US,D,20230221,000000,2.89,2.89,2.61,2.76,36704,0
+TCRX.US,D,20230222,000000,2.735,2.88,2.675,2.81,37782,0
+TCRX.US,D,20230223,000000,2.87,3.28,2.7772,2.95,146465,0
+TCRX.US,D,20230224,000000,3.05,3.2,2.9301,2.99,74496,0
+TCRX.US,D,20230227,000000,3.01,3.01,2.85,2.95,17257,0
+TCRX.US,D,20230228,000000,2.92,3,2.8498,2.95,54127,0
+TCRX.US,D,20230301,000000,2.85,3.25,2.8001,3.15,98597,0
+TCRX.US,D,20230302,000000,3.052,3.39,3.02,3.17,74823,0
+TCRX.US,D,20230303,000000,3.22,3.22,2.93,3.12,13605,0
+TCRX.US,D,20230306,000000,3.0801,3.19,2.88,3,41875,0
+TCRX.US,D,20230307,000000,3.05,3.3,2.89,3.3,60737,0
+TCRX.US,D,20230308,000000,3.21,3.405,3.21,3.32,21067,0
+TCRX.US,D,20230309,000000,3.22,3.23,2.93,3.02,42330,0
+TCRX.US,D,20230310,000000,3.11,3.17,2.93,2.93,62835,0
+TCRX.US,D,20230313,000000,2.85,2.98,2.54,2.54,120055,0
+TCRX.US,D,20230314,000000,2.65,2.95,2.56,2.64,51418,0
+TCRX.US,D,20230315,000000,2.65,2.78,2.56,2.62,17907,0
+TCRX.US,D,20230316,000000,2.6833,2.8199,2.65,2.77,4044,0
+TCRX.US,D,20230317,000000,2.83,2.83,2.62,2.7,14667,0
+TCRX.US,D,20230320,000000,2.76,2.7899,2.5202,2.675,9075,0
+TCRX.US,D,20230321,000000,2.7,2.725,2.5448,2.56,9732,0
+TCRX.US,D,20230322,000000,2.545,2.5713,2.49,2.5101,5402,0
+TCRX.US,D,20230323,000000,2.5,2.55,2.3586,2.45,7422,0
+TCRX.US,D,20230324,000000,2.37,2.4192,2.28,2.32,5358,0
+TCRX.US,D,20230327,000000,2.3,2.41,2.3,2.41,17793,0
+TCRX.US,D,20230328,000000,2.55,2.7799,2.464,2.55,11450,0
+TCRX.US,D,20230329,000000,2.63,2.7498,2.3601,2.59,12711,0
+TCRX.US,D,20230330,000000,2.7386,2.7386,2.57,2.57,13327,0
+TCRX.US,D,20230331,000000,2.7377,2.7377,1.9891,2.1,104128,0
+TCRX.US,D,20230403,000000,2.05,2.38,2.0029,2.24,14920,0
+TCRX.US,D,20230404,000000,2.2072,2.28,2.11,2.2,15368,0
+TCRX.US,D,20230405,000000,2.23,2.23,2.13,2.13,5360,0
+TCRX.US,D,20230406,000000,2.2,2.3499,2.14,2.2,16100,0
+TCRX.US,D,20230410,000000,2.26,2.31,2.15,2.17,10033,0
+TCRX.US,D,20230411,000000,2.1,2.27,2.01,2.02,14113,0
+TCRX.US,D,20230412,000000,2.04,2.04,1.92,1.92,8419,0
+TCRX.US,D,20230413,000000,2.1437,2.28,2.0016,2.2,18854,0
+TCRX.US,D,20230414,000000,2.26,2.275,2.14,2.19,4802,0
+TCRX.US,D,20230417,000000,2.09,2.1,2.01,2.02,2962,0
+TCRX.US,D,20230418,000000,2.0501,2.12,2.05,2.1,4346,0
+TCRX.US,D,20230419,000000,2.18,2.32,2.18,2.26,13025,0
+TCRX.US,D,20230420,000000,2.31,2.7299,2.23,2.7,9277,0
+TCRX.US,D,20230421,000000,2.46,2.68,2.46,2.47,12880,0
+TCRX.US,D,20230424,000000,2.54,2.54,2.414,2.49,1895,0
+TCRX.US,D,20230426,000000,2.3527,2.49,2.1,2.32,150106,0
+TCRX.US,D,20230427,000000,2.28,2.4,2.1877,2.1877,6753,0
+TCRX.US,D,20230428,000000,2.22,2.3,2.17,2.27,5944,0
+TCRX.US,D,20230501,000000,2.3532,2.3532,1.62,1.64,27878,0
+TCRX.US,D,20230502,000000,1.85,2.34,1.71,2.07,76375,0
+TCRX.US,D,20230503,000000,2.02,2.4,2.02,2.29,19917,0
+TCRX.US,D,20230504,000000,2.3304,2.4,2.29,2.345,20930,0
+TCRX.US,D,20230505,000000,2.36,2.4,2.33,2.4,5484,0
+TCRX.US,D,20230508,000000,2.5258,2.53,2.12,2.2495,6601,0
+TCRX.US,D,20230509,000000,2.87,6.0299,2.83,3.4,50148815,0
+TCRX.US,D,20230510,000000,4.26,5.41,3.83,4.85,21447693,0
+TCRX.US,D,20230511,000000,4.53,5.23,4.31,4.5,4564016,0
+TCRX.US,D,20230512,000000,4.66,5.25,3.56,3.93,3029873,0
+TCRX.US,D,20230515,000000,3.96,4.44,3.92,4.03,583569,0
+TCRX.US,D,20230516,000000,4.03,4.15,3.58,3.99,394672,0
+TCRX.US,D,20230517,000000,3.86,3.9171,3.44,3.57,272212,0
+TCRX.US,D,20230518,000000,3.46,3.59,3.2001,3.28,349887,0
+TCRX.US,D,20230519,000000,3.27,3.51,3.132,3.2,274489,0
+TCRX.US,D,20230522,000000,3.2,3.33,3.0223,3.19,147091,0
+TCRX.US,D,20230523,000000,3.14,3.24,2.4,2.57,450526,0
+TCRX.US,D,20230524,000000,2.64,2.72,2.42,2.49,374607,0
+TCRX.US,D,20230525,000000,2.46,2.6547,2.3,2.43,260390,0
+TCRX.US,D,20230526,000000,2,3.28,1.96,3.19,4418111,0
+TCRX.US,D,20230530,000000,2.8,3,2.33,2.38,795833,0
+TCRX.US,D,20230531,000000,2.39,2.55,2.3,2.3,193995,0
+TCRX.US,D,20230601,000000,2.25,2.36,2.25,2.31,414784,0
+TCRX.US,D,20230602,000000,2.31,2.81,2.3,2.81,644528,0
+TCRX.US,D,20230605,000000,2.73,2.95,2.685,2.77,400290,0
+TCRX.US,D,20230606,000000,2.97,3.34,2.51,2.77,963137,0
+TCRX.US,D,20230607,000000,3,3.14,2.8527,3.09,516959,0
+TCRX.US,D,20230608,000000,3.04,3.12,2.85,3.11,120698,0
+TCRX.US,D,20230609,000000,3.11,3.21,2.77,2.91,204851,0
+TCRX.US,D,20230612,000000,3,3.033,2.7,2.755,140963,0
+TCRX.US,D,20230613,000000,2.75,2.93,2.53,2.66,521283,0
+TCRX.US,D,20230614,000000,2.68,2.8581,2.57,2.67,319110,0
+TCRX.US,D,20230615,000000,2.6,2.74,2.57,2.72,120696,0
+TCRX.US,D,20230616,000000,2.72,2.77,2.62,2.71,96781,0
+TCRX.US,D,20230620,000000,2.74,2.88,2.55,2.83,380275,0
+TCRX.US,D,20230621,000000,2.88,2.88,2.65,2.84,201341,0
+TCRX.US,D,20230622,000000,3,3.01,2.69,2.83,245963,0
+TCRX.US,D,20230623,000000,2.76,2.83,2.6,2.7,214543,0
+TCRX.US,D,20230626,000000,2.665,2.7692,2.5801,2.64,246086,0
+TCRX.US,D,20230627,000000,2.68,2.68,2.37,2.53,161686,0
+TCRX.US,D,20230628,000000,2.45,2.59,2.42,2.53,148467,0
+TCRX.US,D,20230629,000000,2.46,2.5483,2.44,2.54,119868,0
+TCRX.US,D,20230630,000000,2.54,2.55,2.49,2.5,42850,0
+TCRX.US,D,20230703,000000,2.48,2.5118,2.21,2.38,271464,0
+TCRX.US,D,20230705,000000,2.35,2.44,2.28,2.43,125635,0
+TCRX.US,D,20230706,000000,2.31,2.42,2.2,2.34,175114,0
+TCRX.US,D,20230707,000000,2.33,2.42,2.27,2.3,152115,0
+TCRX.US,D,20230710,000000,2.31,2.31,2.13,2.16,180271,0
+TCRX.US,D,20230711,000000,2.16,2.1894,1.93,2.07,642922,0
+TCRX.US,D,20230712,000000,2.15,2.28,2.02,2.22,197763,0
+TCRX.US,D,20230713,000000,2.13,2.31,2.13,2.22,158878,0
+TCRX.US,D,20230714,000000,2.23,2.23,2.08,2.11,98615,0
+TCRX.US,D,20230717,000000,2.09,2.25,2.08,2.15,84312,0
+TCRX.US,D,20230718,000000,2.14,2.2,2.1,2.17,77445,0
+TCRX.US,D,20230719,000000,2.16,2.31,2.1,2.26,147809,0
+TCRX.US,D,20230720,000000,2.23,2.3899,2.21,2.25,147773,0
+TCRX.US,D,20230721,000000,2.26,2.29,2.22,2.23,37074,0
+TCRX.US,D,20230724,000000,2.24,2.2699,2.16,2.23,51533,0
+TCRX.US,D,20230725,000000,2.21,2.2706,2.1401,2.17,46875,0
+TCRX.US,D,20230726,000000,2.2172,2.265,2.17,2.23,41237,0
+TCRX.US,D,20230727,000000,2.19,2.23,2.11,2.11,89694,0
+TCRX.US,D,20230728,000000,2.17,2.17,2.07,2.11,98694,0
+TCRX.US,D,20230731,000000,2.08,2.31,2.08,2.24,38637,0
+TCRX.US,D,20230801,000000,2.15,2.22,2.15,2.19,42824,0
+TCRX.US,D,20230802,000000,2.15,2.22,2.11,2.17,33279,0
+TCRX.US,D,20230803,000000,2.13,2.27,2.12,2.23,50364,0
+TCRX.US,D,20230804,000000,2.25,2.25,2.16,2.16,31398,0
+TCRX.US,D,20230807,000000,2.13,2.22,2.05,2.18,48172,0
+TCRX.US,D,20230808,000000,2.2,2.21,2.08,2.15,42753,0
+TCRX.US,D,20230809,000000,2.13,2.19,2.06,2.15,78042,0
+TCRX.US,D,20230810,000000,2.0702,2.1659,1.93,2.1,223365,0
+TCRX.US,D,20230811,000000,2.1,2.1,2.0074,2.06,43598,0
+TCRX.US,D,20230814,000000,2.01,2.13,2,2.13,89316,0
+TCRX.US,D,20230815,000000,2.11,2.125,2.08,2.1,48861,0
+TCRX.US,D,20230816,000000,2.05,2.12,1.995,2.1,82162,0
+TCRX.US,D,20230817,000000,2.1175,2.1175,1.9759,2.05,23830,0
+TCRX.US,D,20230818,000000,1.99,2.09,1.97,2.07,64746,0
+TCRX.US,D,20230821,000000,2.09,2.1,1.98,2.08,28405,0
+TCRX.US,D,20230822,000000,2.065,2.08,2.04,2.08,32563,0
+TCRX.US,D,20230823,000000,2.08,2.08,2,2.04,18281,0
+TCRX.US,D,20230824,000000,2.1,2.1,2,2.07,45907,0
+TCRX.US,D,20230825,000000,2.07,2.22,2.0663,2.22,139178,0
+TCRX.US,D,20230828,000000,2.2,2.22,2.0819,2.19,62820,0
+TCRX.US,D,20230829,000000,2.24,2.53,2.2316,2.43,524567,0
+TCRX.US,D,20230830,000000,2.48,2.48,2.2,2.26,145589,0
+TCRX.US,D,20230831,000000,2.23,2.44,2.14,2.38,96688,0
+TCRX.US,D,20230901,000000,2.37,2.57,2.3391,2.46,93122,0
+TCRX.US,D,20230905,000000,2.49,2.65,2.42,2.56,86619,0
+TCRX.US,D,20230906,000000,2.52,2.59,2.45,2.56,40223,0
+TCRX.US,D,20230907,000000,2.57,2.7499,2.52,2.61,151975,0
+TCRX.US,D,20230908,000000,2.63,2.64,2.35,2.41,140893,0
+TCRX.US,D,20230911,000000,2.45,2.75,2.39,2.6,131650,0
+TCRX.US,D,20230912,000000,2.55,2.73,2.53,2.62,60662,0
+TCRX.US,D,20230913,000000,2.58,2.67,2.48,2.65,60261,0
+TCRX.US,D,20230914,000000,2.65,2.66,2.43,2.45,60557,0
+TCRX.US,D,20230915,000000,2.39,2.93,2.36,2.89,1376691,0
+TCRX.US,D,20230918,000000,2.82,2.92,2.7,2.89,260975,0
+TCRX.US,D,20230919,000000,2.66,2.98,2.66,2.94,120979,0
+TCRX.US,D,20230920,000000,2.99,3.036,2.82,2.84,120406,0
+TCRX.US,D,20230921,000000,2.9,2.91,2.48,2.65,125838,0
+TCRX.US,D,20230922,000000,2.62,2.7,2.5211,2.65,20867,0
+TCRX.US,D,20230925,000000,2.6,2.8799,2.5101,2.71,79861,0
+TCRX.US,D,20230926,000000,2.72,2.81,2.66,2.7,49686,0
+TCRX.US,D,20230927,000000,2.65,2.84,2.6201,2.67,49747,0
+TCRX.US,D,20230928,000000,2.76,2.79,2.501,2.62,51673,0
+TCRX.US,D,20230929,000000,2.715,2.8048,2.505,2.56,36104,0
+TCRX.US,D,20231002,000000,2.54,2.79,2.43,2.73,54356,0
+TCRX.US,D,20231003,000000,2.61,2.8,2.5716,2.73,39603,0
+TCRX.US,D,20231004,000000,2.68,2.6804,2.5501,2.66,39865,0
+TCRX.US,D,20231005,000000,2.55,3.16,2.55,3.11,273374,0
+TCRX.US,D,20231006,000000,3.15,3.4652,3.09,3.38,232150,0
+TCRX.US,D,20231009,000000,3.34,3.34,2.92,3.18,124234,0
+TCRX.US,D,20231010,000000,3.1037,3.395,3.1,3.36,68578,0
+TCRX.US,D,20231011,000000,3.34,3.5981,3.24,3.54,52232,0
+TCRX.US,D,20231012,000000,3.6,3.64,3.34,3.5,92078,0
+TCRX.US,D,20231013,000000,3.45,3.5433,3.291,3.37,22803,0
+TCRX.US,D,20231016,000000,3.28,3.6,3.2763,3.53,81109,0
+TCRX.US,D,20231017,000000,3.51,3.89,3.51,3.72,111313,0
+TCRX.US,D,20231018,000000,3.57,3.7219,3.5333,3.64,36404,0
+TCRX.US,D,20231019,000000,3.68,3.68,3.32,3.39,26409,0
+TCRX.US,D,20231020,000000,3.3,3.49,3.04,3.15,30436,0
+TCRX.US,D,20231023,000000,3.08,3.19,2.86,3.07,21015,0
+TCRX.US,D,20231024,000000,3.08,3.32,3.08,3.25,31906,0
+TCRX.US,D,20231025,000000,3.14,3.49,3.14,3.39,34744,0
+TCRX.US,D,20231026,000000,3.43,3.43,3.21,3.29,20503,0
+TCRX.US,D,20231027,000000,3.37,3.4,3.15,3.4,32643,0
+TCRX.US,D,20231030,000000,3.4,4.02,3.4,4.02,133839,0
+TCRX.US,D,20231031,000000,4.01,4.245,3.75,3.85,148208,0
+TCRX.US,D,20231101,000000,3.82,3.82,3.55,3.62,30302,0
+TCRX.US,D,20231102,000000,3.8427,3.95,3.62,3.9,43954,0
+TCRX.US,D,20231103,000000,3.89,4.19,3.82,4.08,93041,0
+TCRX.US,D,20231106,000000,3.97,4.57,3.97,4.53,128915,0
+TCRX.US,D,20231107,000000,4.57,4.57,4.0001,4.1,48009,0
+TCRX.US,D,20231108,000000,4.08,4.62,4.08,4.35,101428,0
+TCRX.US,D,20231109,000000,4.16,4.59,4.16,4.31,61428,0
+TCRX.US,D,20231110,000000,4.45,4.49,4.03,4.48,62192,0
+TCRX.US,D,20231113,000000,4.58,4.67,4.27,4.52,76837,0
+TCRX.US,D,20231114,000000,4.47,5.08,4.43,5,133009,0
+TCRX.US,D,20231115,000000,5,5.09,4.745,4.76,104295,0
+TCRX.US,D,20231116,000000,4.71,5,4.7001,4.75,111768,0
+TCRX.US,D,20231117,000000,4.78,5.35,4.7001,5.35,82216,0
+TCRX.US,D,20231120,000000,5.25,5.39,4.44,4.61,183597,0
+TCRX.US,D,20231121,000000,4.58,4.72,4.1,4.18,205577,0
+TCRX.US,D,20231122,000000,4.13,5.24,3.73,5.24,255345,0
+TCRX.US,D,20231124,000000,5.2,5.3,4.9201,5.12,69774,0
+TCRX.US,D,20231127,000000,4.98,5.27,4.88,5.18,127159,0
+TCRX.US,D,20231128,000000,5.26,5.27,4.92,5.24,79146,0
+TCRX.US,D,20231129,000000,5.25,6.13,5.06,5.78,190691,0
+TCRX.US,D,20231130,000000,5.74,7.15,5.3,6.53,212640,0
+TCRX.US,D,20231201,000000,6.5,6.5,6.12,6.48,162900,0
+TCRX.US,D,20231204,000000,6.5,6.5,5.95,6.12,172567,0
+TCRX.US,D,20231205,000000,5.93,6.9,5.9014,6.76,136817,0
+TCRX.US,D,20231206,000000,6.88,6.93,6.6465,6.74,112394,0
+TCRX.US,D,20231207,000000,6.96,6.96,6.56,6.7,95664,0
+TCRX.US,D,20231208,000000,6.7,6.9,6.56,6.56,64591,0
+TCRX.US,D,20231211,000000,7,7,5.5,5.96,385362,0
+TCRX.US,D,20231212,000000,5.77,6.01,4.9,5.41,241328,0
+TCRX.US,D,20231213,000000,5.24,6.0022,5.24,5.95,115577,0
+TCRX.US,D,20231214,000000,5.97,6.05,4.9,5,206636,0
+TCRX.US,D,20231215,000000,4.91,5.2094,4.8,4.95,250749,0
+TCRX.US,D,20231218,000000,4.9,5.1,4.59,4.61,208811,0
+TCRX.US,D,20231219,000000,4.71,5,4.71,4.9,194657,0
+TCRX.US,D,20231220,000000,4.84,5.06,4.81,4.84,140730,0
+TCRX.US,D,20231221,000000,4.9,5.08,4.9,4.98,106566,0
+TCRX.US,D,20231222,000000,5.08,5.83,5.065,5.75,281996,0
+TCRX.US,D,20231226,000000,5.82,6,5.78,5.95,149925,0
+TCRX.US,D,20231227,000000,5.98,6.065,5.9062,6.03,178298,0
+TCRX.US,D,20231228,000000,6.04,6.1,5.77,5.98,122426,0
+TCRX.US,D,20231229,000000,5.96,6.05,5.77,5.83,125476,0
+TCRX.US,D,20240102,000000,5.95,5.99,5.595,5.71,106976,0
+TCRX.US,D,20240103,000000,5.66,6,5.55,5.67,113786,0
+TCRX.US,D,20240104,000000,5.76,6.18,5.67,5.79,460143,0
+TCRX.US,D,20240105,000000,5.78,5.96,5.47,5.85,211934,0
+TCRX.US,D,20240108,000000,5.98,6.1,5.76,5.98,216139,0
+TCRX.US,D,20240109,000000,5.85,6.02,5.67,5.89,202114,0
+TCRX.US,D,20240110,000000,5.92,6.17,5.68,5.89,207017,0
+TCRX.US,D,20240111,000000,5.85,6.03,5.795,5.96,82918,0
+TCRX.US,D,20240112,000000,6.05,6.15,5.88,6,108416,0
+TCRX.US,D,20240116,000000,5.97,5.97,5.72,5.81,66809,0
+TCRX.US,D,20240117,000000,5.73,5.97,5.65,5.82,97800,0
+TCRX.US,D,20240118,000000,5.88,5.88,5.11,5.26,112725,0
+TCRX.US,D,20240119,000000,5.23,5.47,5.1558,5.39,64253,0
+TCRX.US,D,20240122,000000,5.4,5.4,5.2053,5.22,87606,0
+TCRX.US,D,20240123,000000,5.04,5.4,5.01,5.04,117086,0
+TCRX.US,D,20240124,000000,5.01,5.04,4.71,4.89,111593,0
+TCRX.US,D,20240125,000000,4.9,5.05,4.64,4.98,88551,0
+TCRX.US,D,20240126,000000,4.98,5.21,4.97,5.02,61886,0
+TCRX.US,D,20240129,000000,4.96,5.33,4.96,5.24,51759,0
+TCRX.US,D,20240130,000000,5.2,5.38,4.9548,4.98,41259,0
+TCRX.US,D,20240131,000000,4.99,5.24,4.8101,5.11,112104,0
+TCRX.US,D,20240201,000000,5.11,5.38,5.11,5.15,35861,0
+TCRX.US,D,20240202,000000,5.13,5.25,4.9642,5.24,67682,0
+TCRX.US,D,20240205,000000,5.16,5.73,5.11,5.55,94403,0
+TCRX.US,D,20240206,000000,5.61,6.02,5.56,5.92,203675,0
+TCRX.US,D,20240207,000000,6.01,6.2,5.74,5.8,87851,0
+TCRX.US,D,20240208,000000,5.76,6.05,5.66,6,100359,0
+TCRX.US,D,20240209,000000,6,6.07,5.7,5.81,92873,0
+TCRX.US,D,20240212,000000,5.73,6.02,5.44,5.94,264528,0
+TCRX.US,D,20240213,000000,5.91,6.05,5.55,5.73,132294,0
+TCRX.US,D,20240214,000000,5.86,5.8877,5.655,5.8,58365,0
+TCRX.US,D,20240215,000000,5.81,5.9852,5.6004,5.74,77103,0
+TCRX.US,D,20240216,000000,5.75,7.1,5.5601,6.78,655770,0
+TCRX.US,D,20240220,000000,6.78,7.87,6.75,7.41,727176,0
+TCRX.US,D,20240221,000000,7.25,7.31,6.735,6.95,236507,0
+TCRX.US,D,20240222,000000,6.95,7,6.52,6.82,73810,0
+TCRX.US,D,20240223,000000,6.76,6.8,6.4,6.76,100576,0
+TCRX.US,D,20240226,000000,6.85,7.05,6.6594,6.79,123722,0
+TCRX.US,D,20240227,000000,6.79,6.79,6.15,6.45,183992,0
+TCRX.US,D,20240228,000000,6.41,6.97,6.2201,6.71,342400,0
+TCRX.US,D,20240229,000000,6.84,6.97,6.5,6.75,140443,0
+TCRX.US,D,20240301,000000,6.82,7.67,6.765,7.2,224553,0
+TCRX.US,D,20240304,000000,7.2,7.28,6.94,7.12,97560,0
+TCRX.US,D,20240305,000000,7.08,7.17,6.75,7.03,34948,0
+TCRX.US,D,20240306,000000,6.8,7.35,6.8,7.15,139754,0
+TCRX.US,D,20240307,000000,7.35,7.35,6.98,7.14,103889,0
+TCRX.US,D,20240308,000000,7.17,7.245,6.4,6.55,157969,0
+TCRX.US,D,20240311,000000,6.43,6.875,6.42,6.56,48655,0
+TCRX.US,D,20240312,000000,6.49,6.9,6.43,6.76,65795,0
+TCRX.US,D,20240313,000000,6.6,7.09,6.445,6.71,75479,0
+TCRX.US,D,20240314,000000,6.72,6.89,6.55,6.79,95874,0
+TCRX.US,D,20240315,000000,6.78,7.12,6.56,7.12,347939,0
+TCRX.US,D,20240318,000000,7.27,7.4,6.81,6.83,93403,0
+TCRX.US,D,20240319,000000,6.95,7.19,6.61,6.97,96723,0
+TCRX.US,D,20240320,000000,6.99,7.12,6.84,7.01,86651,0
+TCRX.US,D,20240321,000000,7.01,7.09,6.81,7.01,86931,0
+TCRX.US,D,20240322,000000,7.33,8.0587,7.17,8.02,528338,0
+TCRX.US,D,20240325,000000,8.01,8.42,7.7,7.93,397352,0
+TCRX.US,D,20240326,000000,8.02,8.235,7.91,7.99,226724,0
+TCRX.US,D,20240327,000000,8.11,9,7.97,8.3,448974,0
+TCRX.US,D,20240328,000000,8.27,8.29,7.2778,7.94,741662,0
+TCRX.US,D,20240401,000000,8.03,8.155,7.72,8.01,121824,0
+TCRX.US,D,20240402,000000,7.99,7.99,7.14,7.2,126302,0
+TCRX.US,D,20240403,000000,7.14,7.445,7.01,7.16,125171,0
+TCRX.US,D,20240404,000000,7.2,7.33,6.98,7.09,161683,0
+TCRX.US,D,20240405,000000,7.03,7.2,6.9968,7.09,105838,0
+TCRX.US,D,20240408,000000,7.22,7.36,7.03,7.34,70509,0
+TCRX.US,D,20240409,000000,7.45,7.82,7.35,7.45,94960,0
+TCRX.US,D,20240410,000000,7.29,7.41,7.08,7.23,131547,0
+TCRX.US,D,20240411,000000,7.23,7.87,7.21,7.8,168253,0
+TCRX.US,D,20240412,000000,7.84,8.12,7.49,7.75,128946,0
+TCRX.US,D,20240415,000000,7.49,7.924,7.435,7.69,121516,0
+TCRX.US,D,20240416,000000,7.5,7.5537,7.12,7.13,98778,0
+TCRX.US,D,20240417,000000,7.27,7.36,6.58,6.75,1642009,0
+TCRX.US,D,20240418,000000,6.75,7.14,6.65,6.92,250511,0
+TCRX.US,D,20240419,000000,6.82,7.13,6.71,6.79,233636,0
+TCRX.US,D,20240422,000000,6.82,7.24,6.74,7.12,173228,0
+TCRX.US,D,20240423,000000,7.22,7.55,7.02,7.26,208344,0
+TCRX.US,D,20240424,000000,7.28,7.51,7.11,7.38,90771,0
+TCRX.US,D,20240425,000000,7.26,7.4574,7.035,7.29,107354,0
+TCRX.US,D,20240426,000000,7.34,7.46,7.116,7.32,92052,0
+TCRX.US,D,20240429,000000,7.41,7.815,7.41,7.68,205982,0
+TCRX.US,D,20240430,000000,7.56,7.9,7.38,7.72,289874,0
+TCRX.US,D,20240501,000000,7.75,8.7,7.75,8.62,263587,0
+TCRX.US,D,20240502,000000,8.76,8.8102,8.55,8.65,229282,0
+TCRX.US,D,20240503,000000,8.79,9.09,8.55,8.56,88682,0
+TCRX.US,D,20240506,000000,8.6,8.91,8.42,8.81,97441,0
+TCRX.US,D,20240507,000000,8.74,8.9483,8.575,8.67,107057,0
+TCRX.US,D,20240508,000000,8.72,8.724,7.98,8.01,111214,0
+TCRX.US,D,20240509,000000,7.94,7.98,7.34,7.8,238819,0
+TCRX.US,D,20240510,000000,7.88,8.22,7.67,7.73,114185,0
+TCRX.US,D,20240513,000000,7.68,8.17,7.51,8.01,149406,0
+TCRX.US,D,20240514,000000,7.96,8.99,7.96,8.99,225422,0
+TCRX.US,D,20240515,000000,9.08,9.36,8.86,8.93,350461,0
+TCRX.US,D,20240516,000000,8.87,9.09,8.73,8.9,174774,0
+TCRX.US,D,20240517,000000,8.85,9.01,8.735,8.98,177730,0
+TCRX.US,D,20240520,000000,9.02,9.2,8.785,9.19,250731,0
+TCRX.US,D,20240521,000000,9.13,9.69,9.13,9.28,299857,0
+TCRX.US,D,20240522,000000,9.22,9.65,9.165,9.51,195538,0
+TCRX.US,D,20240523,000000,9.67,9.67,8.62,8.7,122477,0
+TCRX.US,D,20240524,000000,8.75,8.75,8.27,8.41,220362,0
+TCRX.US,D,20240528,000000,8.54,8.8,8.31,8.74,260831,0
+TCRX.US,D,20240529,000000,8.74,8.9499,7.885,8.18,274341,0
+TCRX.US,D,20240530,000000,8.18,8.6,8.18,8.29,195270,0
+TCRX.US,D,20240531,000000,8.32,8.7,7.96,8.55,215852,0
+TCRX.US,D,20240603,000000,8.71,9.13,8.24,8.48,160104,0
+TCRX.US,D,20240604,000000,8.48,8.75,8.22,8.42,125438,0
+TCRX.US,D,20240605,000000,8.43,8.94,8.395,8.85,244844,0
+TCRX.US,D,20240606,000000,8.86,8.9,8.39,8.66,209203,0
+TCRX.US,D,20240607,000000,8.6,8.88,8.38,8.38,105308,0
+TCRX.US,D,20240610,000000,8.31,8.75,8.09,8.71,141237,0
+TCRX.US,D,20240611,000000,8.65,8.85,8.44,8.51,114969,0
+TCRX.US,D,20240612,000000,8.56,8.93,8.56,8.88,124126,0
+TCRX.US,D,20240613,000000,8.79,9.29,8.6961,9,150493,0
+TCRX.US,D,20240614,000000,8.95,9.0782,8.3501,8.4,129067,0
+TCRX.US,D,20240617,000000,8.35,8.51,7.27,7.44,219976,0
+TCRX.US,D,20240618,000000,7.4,7.5,6.69,6.94,335383,0
+TCRX.US,D,20240620,000000,6.99,7.29,6.65,7.23,333480,0
+TCRX.US,D,20240621,000000,7.29,7.29,6.42,6.5,398147,0
+TCRX.US,D,20240624,000000,6.47,7.22,6.47,6.69,226127,0
+TCRX.US,D,20240625,000000,6.69,6.815,6.01,6.19,515135,0
+TCRX.US,D,20240626,000000,6.12,6.53,5.75,6.11,671515,0
+TCRX.US,D,20240627,000000,6.15,6.6782,5.84,6.24,1132926,0
+TCRX.US,D,20240628,000000,6.18,6.37,5.6,5.85,6045997,0
+TCRX.US,D,20240701,000000,5.86,5.93,5.18,5.93,1328777,0
+TCRX.US,D,20240702,000000,5.89,6.13,5.47,5.73,483502,0
+TCRX.US,D,20240703,000000,5.73,6.12,5.63,5.86,194043,0
+TCRX.US,D,20240705,000000,5.8,5.89,5.51,5.71,287416,0
+TCRX.US,D,20240708,000000,5.74,5.93,5.475,5.82,348041,0
+TCRX.US,D,20240709,000000,5.76,6.01,5.76,5.91,232330,0
+TCRX.US,D,20240710,000000,5.96,6.19,5.9,6.1,190608,0
+TCRX.US,D,20240711,000000,6.25,6.87,6.16,6.83,327842,0
+TCRX.US,D,20240712,000000,6.71,7.09,6.58,6.74,231007,0
+TCRX.US,D,20240715,000000,6.81,7.18,6.81,7.1,235355,0
+TCRX.US,D,20240716,000000,7.24,7.89,7.13,7.49,371260,0
+TCRX.US,D,20240717,000000,7.27,7.5468,7.15,7.35,198058,0
+TCRX.US,D,20240718,000000,7.4,7.6399,6.84,6.92,246428,0
+TCRX.US,D,20240719,000000,6.94,7.21,6.85,6.92,218074,0
+TCRX.US,D,20240722,000000,6.92,7.09,6.77,6.89,179429,0
+TCRX.US,D,20240723,000000,6.85,7.32,6.7714,7.23,186931,0
+TCRX.US,D,20240724,000000,7.14,7.43,6.94,7.04,175216,0
+TCRX.US,D,20240725,000000,7.13,7.33,7.03,7.18,240536,0
+TCRX.US,D,20240726,000000,7.36,7.44,6.95,7.27,209519,0
+TCRX.US,D,20240729,000000,7.29,7.29,6.9,7.08,235490,0
+TCRX.US,D,20240730,000000,7.07,7.16,6.9,7.02,172241,0
+TCRX.US,D,20240731,000000,7.09,7.31,6.96,7.14,210888,0
+TCRX.US,D,20240801,000000,7.15,7.17,6.64,6.83,250865,0
+TCRX.US,D,20240802,000000,6.47,6.81,6.126,6.71,245744,0
+TCRX.US,D,20240805,000000,6.22,6.58,6.17,6.25,266817,0
+TCRX.US,D,20240806,000000,6.3,6.3,5.82,5.94,299330,0
+TCRX.US,D,20240807,000000,6.04,6.0599,5.62,5.66,170440,0
+TCRX.US,D,20240808,000000,5.79,6.09,5.7,6.05,220356,0
+TCRX.US,D,20240809,000000,6.13,6.38,5.8425,5.92,171050,0
+TCRX.US,D,20240812,000000,5.63,6.12,5.61,6,259341,0
+TCRX.US,D,20240813,000000,6.05,6.17,5.63,5.86,336933,0
+TCRX.US,D,20240814,000000,5.87,5.9199,5.56,5.63,195822,0
+TCRX.US,D,20240815,000000,5.83,6.12,5.71,5.79,268382,0
+TCRX.US,D,20240816,000000,5.79,5.84,5.605,5.74,90555,0
+TCRX.US,D,20240819,000000,5.74,6.08,5.64,6,183876,0
+TCRX.US,D,20240820,000000,6.05,6.0902,5.83,5.96,114444,0
+TCRX.US,D,20240821,000000,6,6.03,5.8,5.89,166116,0
+TCRX.US,D,20240822,000000,5.88,5.94,5.67,5.69,222987,0
+TCRX.US,D,20240823,000000,5.78,5.91,5.56,5.67,432055,0
+TCRX.US,D,20240826,000000,5.68,5.76,5.48,5.67,280197,0
+TCRX.US,D,20240827,000000,5.73,5.73,5.44,5.53,157660,0
+TCRX.US,D,20240828,000000,5.67,5.83,5.51,5.69,278753,0
+TCRX.US,D,20240829,000000,5.76,5.88,5.62,5.64,164994,0
+TCRX.US,D,20240830,000000,5.64,5.791,5.4,5.63,218884,0
+TCRX.US,D,20240903,000000,5.6,5.68,5.31,5.39,228807,0
+TCRX.US,D,20240904,000000,5.35,5.73,5.325,5.59,247274,0
+TCRX.US,D,20240905,000000,5.61,5.755,5.565,5.63,240704,0
+TCRX.US,D,20240906,000000,5.62,5.72,5.47,5.55,216785,0
+TCRX.US,D,20240909,000000,5.57,6,5.38,5.87,209849,0
+TCRX.US,D,20240910,000000,5.88,6.04,5.76,5.92,196639,0
+TCRX.US,D,20240911,000000,5.87,5.87,5.63,5.69,132388,0
+TCRX.US,D,20240912,000000,5.72,5.72,5.505,5.54,130131,0
+TCRX.US,D,20240913,000000,5.63,5.78,5.55,5.74,192256,0
+TCRX.US,D,20240916,000000,5.77,5.92,5.69,5.74,212844,0
+TCRX.US,D,20240917,000000,5.78,5.78,5.45,5.45,102825,0
+TCRX.US,D,20240918,000000,5.45,5.79,5.43,5.54,302216,0
+TCRX.US,D,20240919,000000,5.78,5.8229,5.4676,5.64,152254,0
+TCRX.US,D,20240920,000000,5.62,5.62,5.44,5.52,345305,0
+TCRX.US,D,20240923,000000,5.5,5.5,5.13,5.2,178006,0
+TCRX.US,D,20240924,000000,5.18,5.21,5,5.1,234005,0
+TCRX.US,D,20240925,000000,5.17,5.43,5.0009,5.02,233221,0
+TCRX.US,D,20240926,000000,5.07,5.1142,4.93,4.97,163509,0
+TCRX.US,D,20240927,000000,4.99,5.08,4.9,5.04,170490,0
+TCRX.US,D,20240930,000000,5.05,5.2666,4.93,4.98,630773,0
+TCRX.US,D,20241001,000000,4.95,5.05,4.84,4.98,198328,0
+TCRX.US,D,20241002,000000,4.96,5.26,4.72,5.24,232797,0
+TCRX.US,D,20241003,000000,5.21,5.31,5.12,5.28,116304,0
+TCRX.US,D,20241004,000000,5.39,5.55,5.26,5.51,287661,0
+TCRX.US,D,20241007,000000,5.51,5.51,5.33,5.5,155689,0
+TCRX.US,D,20241008,000000,5.5,5.68,5.46,5.59,147863,0
+TCRX.US,D,20241009,000000,5.58,5.67,5.51,5.61,179660,0
+TCRX.US,D,20241010,000000,5.56,5.5729,5.22,5.35,229767,0
+TCRX.US,D,20241011,000000,5.33,5.4,5.26,5.39,125725,0
+TCRX.US,D,20241014,000000,5.39,5.595,5.3512,5.55,125588,0
+TCRX.US,D,20241015,000000,5.5,5.653,5.28,5.53,113819,0
+TCRX.US,D,20241016,000000,5.59,5.68,5.4707,5.51,241954,0
+TCRX.US,D,20241017,000000,5.54,5.54,5.21,5.26,169314,0
+TCRX.US,D,20241018,000000,5.26,5.39,5.16,5.37,87564,0
+TCRX.US,D,20241021,000000,5.37,5.41,5.1601,5.27,247140,0
+TCRX.US,D,20241022,000000,5.25,5.3799,5.171,5.24,83477,0
+TCRX.US,D,20241023,000000,5.21,5.355,5.07,5.09,173548,0
+TCRX.US,D,20241024,000000,5.1,5.14,4.96,4.97,65800,0
+TCRX.US,D,20241025,000000,4.99,5.02,4.85,4.86,183963,0
+TCRX.US,D,20241028,000000,4.95,5.04,4.88,4.89,111201,0
+TCRX.US,D,20241029,000000,4.87,4.9038,4.61,4.75,167743,0
+TCRX.US,D,20241030,000000,4.74,4.85,4.68,4.73,154246,0
+TCRX.US,D,20241031,000000,4.73,4.808,4.53,4.54,225273,0
+TCRX.US,D,20241101,000000,4.61,5.1,4.54,4.95,219790,0
+TCRX.US,D,20241104,000000,5.01,5.08,4.84,5.08,101841,0
+TCRX.US,D,20241105,000000,5.1,5.98,5.065,5.29,553690,0
+TCRX.US,D,20241106,000000,5.6,5.75,5.03,5.69,1136277,0
+TCRX.US,D,20241107,000000,5.75,6.225,5.72,5.94,530463,0
+TCRX.US,D,20241108,000000,5.99,6.04,5.67,5.78,176397,0
+TCRX.US,D,20241111,000000,5.89,5.92,5.67,5.7,252100,0
+TCRX.US,D,20241112,000000,5.75,5.75,5.31,5.42,323219,0
+TCRX.US,D,20241113,000000,5.44,5.56,5.25,5.25,112041,0
+TCRX.US,D,20241114,000000,5.3,5.3,4.805,4.82,166315,0
+TCRX.US,D,20241115,000000,4.85,4.85,4.31,4.41,244150,0
+TCRX.US,D,20241118,000000,4.42,4.431,4.1117,4.2,169404,0
+TCRX.US,D,20241119,000000,4.12,4.26,4.07,4.21,205735,0
+TCRX.US,D,20241120,000000,4.19,4.23,4.03,4.12,165472,0
+TCRX.US,D,20241121,000000,4.13,4.1679,3.92,3.94,235480,0
+TCRX.US,D,20241122,000000,3.94,4.3,3.925,4.26,181927,0
+TCRX.US,D,20241125,000000,4.36,4.72,4.3,4.52,192247,0
+TCRX.US,D,20241126,000000,4.5,4.7704,4.41,4.64,166119,0
+TCRX.US,D,20241127,000000,4.66,4.82,4.65,4.77,130587,0
+TCRX.US,D,20241129,000000,4.82,4.9399,4.5107,4.77,95659,0
+TCRX.US,D,20241202,000000,4.76,4.895,4.6201,4.85,259813,0
+TCRX.US,D,20241203,000000,4.79,4.85,4.45,4.49,254010,0
+TCRX.US,D,20241204,000000,4.49,4.57,4.4,4.45,214165,0
+TCRX.US,D,20241205,000000,4.43,4.5096,4.16,4.21,236124,0
+TCRX.US,D,20241206,000000,4.25,4.49,4.12,4.49,335694,0
+TCRX.US,D,20241209,000000,4.73,4.8496,4.6,4.64,298479,0
+TCRX.US,D,20241210,000000,4.71,4.71,3.2,3.33,1947543,0
+TCRX.US,D,20241211,000000,3.33,3.338,2.6,3.08,2182685,0
+TCRX.US,D,20241212,000000,3.04,3.15,2.95,3.02,403899,0
+TCRX.US,D,20241213,000000,3.03,3.1,2.82,2.85,705239,0
+TCRX.US,D,20241216,000000,2.88,3.06,2.88,3.01,368939,0
+TCRX.US,D,20241217,000000,3.15,3.15,2.91,2.97,397007,0
+TCRX.US,D,20241218,000000,3.02,3.1,2.81,2.9,447078,0
+TCRX.US,D,20241219,000000,2.92,3.03,2.85,2.93,275596,0
+TCRX.US,D,20241220,000000,2.91,3.05,2.87,2.97,891814,0
+TCRX.US,D,20241223,000000,3.1,3.1,2.92,3.01,281394,0
+TCRX.US,D,20241224,000000,3.01,3.01,2.8763,2.91,129092,0
+TCRX.US,D,20241226,000000,3.43,3.43,2.96,3.11,3427281,0
+TCRX.US,D,20241227,000000,3.06,3.17,2.955,3.06,448675,0
+TCRX.US,D,20241230,000000,3.05,3.1,2.95,3,470296,0
+TCRX.US,D,20241231,000000,3,3.12,2.95,3.04,489691,0
+TCRX.US,D,20250102,000000,3.07,3.18,3.03,3.085,471126,0
+TCRX.US,D,20250103,000000,3.09,3.21,3.05,3.065,315318,0
+TCRX.US,D,20250106,000000,3.08,3.1329,2.98,2.98,699316,0
+TCRX.US,D,20250107,000000,2.98,3.07,2.95,3.01,272914,0
+TCRX.US,D,20250108,000000,3,3,2.79,2.85,372557,0
+TCRX.US,D,20250110,000000,2.8,2.8,2.61,2.77,744807,0
+TCRX.US,D,20250113,000000,2.75,2.825,2.6502,2.72,350743,0
+TCRX.US,D,20250114,000000,2.73,2.85,2.6,2.63,250618,0
+TCRX.US,D,20250115,000000,2.7,2.74,2.625,2.65,124252,0
+TCRX.US,D,20250116,000000,2.64,2.64,2.435,2.46,187748,0
+TCRX.US,D,20250117,000000,2.48,2.5,2.38,2.4,238540,0
+TCRX.US,D,20250121,000000,2.41,2.45,2.305,2.37,383816,0
+TCRX.US,D,20250122,000000,2.37,2.59,2.35,2.52,351473,0
+TCRX.US,D,20250123,000000,2.53,2.57,2.46,2.56,125698,0
+TCRX.US,D,20250124,000000,2.6,2.62,2.49,2.52,174132,0
+TCRX.US,D,20250127,000000,2.53,2.62,2.425,2.45,190976,0
+TCRX.US,D,20250128,000000,2.48,2.51,2.39,2.48,131306,0
+TCRX.US,D,20250129,000000,2.51,2.56,2.465,2.5,117272,0
+TCRX.US,D,20250130,000000,2.53,2.64,2.473,2.58,152346,0
+TCRX.US,D,20250131,000000,2.6,2.66,2.53,2.57,218891,0
+TCRX.US,D,20250203,000000,2.51,2.67,2.41,2.43,302046,0
+TCRX.US,D,20250204,000000,2.43,2.55,2.36,2.43,274302,0
+TCRX.US,D,20250205,000000,2.44,2.52,2.42,2.45,147570,0
+TCRX.US,D,20250206,000000,2.46,2.49,2.345,2.37,177628,0
+TCRX.US,D,20250207,000000,2.35,2.375,2.18,2.18,256104,0
+TCRX.US,D,20250210,000000,2.19,2.19,2.1,2.14,235708,0
+TCRX.US,D,20250211,000000,2.1,2.18,2.04,2.08,327968,0
+TCRX.US,D,20250212,000000,2.1,2.15,2.03,2.11,237164,0
+TCRX.US,D,20250213,000000,2.13,2.13,2.02,2.04,318392,0
+TCRX.US,D,20250214,000000,2.03,2.15,2.03,2.05,263722,0
+TCRX.US,D,20250218,000000,2.04,2.17,1.99,2.01,276103,0
+TCRX.US,D,20250219,000000,2.05,2.15,1.99,2.08,334002,0
+TCRX.US,D,20250220,000000,2.11,2.215,2,2.19,3001380,0
+TCRX.US,D,20250221,000000,2.23,2.33,2.15,2.17,513670,0
+TCRX.US,D,20250224,000000,2.19,2.241,2.05,2.13,281519,0
+TCRX.US,D,20250225,000000,2.15,2.1797,2.05,2.05,249533,0
+TCRX.US,D,20250226,000000,2.05,2.095,1.9,1.91,191749,0
+TCRX.US,D,20250227,000000,1.91,2.155,1.91,2.02,465497,0
+TCRX.US,D,20250228,000000,2.06,2.155,1.97,2.1,346977,0
+TCRX.US,D,20250303,000000,2.1,2.12,1.84,1.845,340391,0
+TCRX.US,D,20250304,000000,1.85,2.04,1.815,2.02,314403,0
+TCRX.US,D,20250305,000000,2.04,2.04,1.87,1.92,309208,0
+TCRX.US,D,20250306,000000,1.85,2.09,1.85,2.08,196929,0
+TCRX.US,D,20250307,000000,2.08,2.095,1.93,1.98,207206,0
+TCRX.US,D,20250310,000000,1.95,1.97,1.78,1.86,407161,0
+TCRX.US,D,20250311,000000,1.88,1.88,1.711,1.82,320269,0
+TCRX.US,D,20250312,000000,1.82,1.84,1.75,1.8,335936,0
+TCRX.US,D,20250313,000000,1.81,1.83,1.725,1.79,256111,0
+TCRX.US,D,20250314,000000,1.87,1.89,1.73,1.74,583701,0
+TCRX.US,D,20250317,000000,1.74,1.74,1.51,1.55,640609,0
+TCRX.US,D,20250318,000000,1.58,1.72,1.5256,1.59,606004,0
+TCRX.US,D,20250319,000000,1.55,1.71,1.44,1.7,1223514,0
+TCRX.US,D,20250320,000000,1.7,1.74,1.4901,1.61,426152,0
+TCRX.US,D,20250321,000000,1.63,1.68,1.56,1.67,490596,0
+TCRX.US,D,20250324,000000,1.76,1.76,1.555,1.6,308995,0
+TCRX.US,D,20250325,000000,1.57,1.6,1.44,1.445,293694,0
+TCRX.US,D,20250326,000000,1.47,1.57,1.44,1.45,320541,0
+TCRX.US,D,20250327,000000,1.47,1.57,1.44,1.45,835065,0
+TCRX.US,D,20250328,000000,1.44,1.49,1.34,1.35,438450,0
+TCRX.US,D,20250331,000000,1.29,1.45,1.28,1.38,863082,0
+TCRX.US,D,20250401,000000,1.4,1.46,1.26,1.27,364788,0
+TCRX.US,D,20250402,000000,1.28,1.34,1.26,1.27,312363,0
+TCRX.US,D,20250403,000000,1.21,1.26,1.2,1.21,244716,0
+TCRX.US,D,20250404,000000,1.21,1.26,1.09,1.1,602019,0
+TCRX.US,D,20250407,000000,1.07,1.31,1.06,1.26,1033004,0
+TCRX.US,D,20250408,000000,1.3,1.3598,1.13,1.18,491514,0
+TCRX.US,D,20250409,000000,1.17,1.26,1.02,1.2,945536,0
+TCRX.US,D,20250410,000000,1.17,1.19,1.1,1.13,350740,0
+TCRX.US,D,20250411,000000,1.17,1.24,1.14,1.24,349327,0
+TCRX.US,D,20250414,000000,1.26,1.28,1.16,1.24,349218,0
+TCRX.US,D,20250415,000000,1.22,1.35,1.22,1.3,238643,0
+TCRX.US,D,20250416,000000,1.27,1.4,1.23,1.3,569431,0
+TCRX.US,D,20250417,000000,1.31,1.56,1.29,1.44,1014763,0
+TCRX.US,D,20250421,000000,1.45,1.61,1.36,1.53,618286,0
+TCRX.US,D,20250422,000000,1.55,1.61,1.44,1.57,1146956,0
+TCRX.US,D,20250423,000000,1.59,1.67,1.55,1.63,415061,0
+TCRX.US,D,20250424,000000,1.61,1.73,1.58,1.72,377099,0
+TCRX.US,D,20250425,000000,1.7,1.71,1.573,1.6,258497,0
+TCRX.US,D,20250428,000000,1.6,1.63,1.55,1.6,260194,0
+TCRX.US,D,20250429,000000,1.58,1.65,1.555,1.59,305797,0
+TCRX.US,D,20250430,000000,1.55,1.645,1.48,1.605,290329,0
+TCRX.US,D,20250501,000000,1.6,1.61,1.5025,1.55,160290,0
+TCRX.US,D,20250502,000000,1.58,1.6499,1.56,1.6,348423,0
+TCRX.US,D,20250505,000000,1.56,1.59,1.485,1.5,185071,0
+TCRX.US,D,20250506,000000,1.47,1.482,1.32,1.36,392896,0
+TCRX.US,D,20250507,000000,1.37,1.47,1.36,1.36,235729,0
+TCRX.US,D,20250508,000000,1.36,1.44,1.3442,1.38,190188,0
+TCRX.US,D,20250509,000000,1.37,1.43,1.27,1.27,244572,0
+TCRX.US,D,20250512,000000,1.35,1.39,1.27,1.37,317881,0
+TCRX.US,D,20250513,000000,1.37,1.4237,1.3,1.33,221550,0
+TCRX.US,D,20250514,000000,1.32,1.4611,1.22,1.28,272657,0
+TCRX.US,D,20250515,000000,1.29,1.325,1.2405,1.31,300571,0
+TCRX.US,D,20250516,000000,1.3,1.325,1.225,1.24,311646,0
+TCRX.US,D,20250519,000000,1.21,1.3,1.185,1.24,2000914,0
+TCRX.US,D,20250520,000000,1.23,1.26,1.16,1.21,3926435,0
+TCRX.US,D,20250521,000000,1.23,1.33,1.17,1.32,2612725,0
+TCRX.US,D,20250522,000000,1.43,1.5,1.37,1.44,1080726,0
+TCRX.US,D,20250523,000000,1.42,1.44,1.37,1.38,550448,0
+TCRX.US,D,20250527,000000,1.41,1.45,1.33,1.43,1076520,0
+TCRX.US,D,20250528,000000,1.44,1.475,1.41,1.45,370642,0
+TCRX.US,D,20250529,000000,1.45,1.49,1.42,1.47,412604,0
+TCRX.US,D,20250530,000000,1.47,1.475,1.39,1.43,443333,0
+TCRX.US,D,20250602,000000,1.43,1.49,1.41,1.46,529854,0
+TCRX.US,D,20250603,000000,1.45,1.75,1.43,1.75,1182706,0
+TCRX.US,D,20250604,000000,1.74,1.81,1.67,1.78,412251,0
+TCRX.US,D,20250605,000000,1.79,1.79,1.66,1.68,211705,0
+TCRX.US,D,20250606,000000,1.68,1.825,1.66,1.8,213358,0
+TCRX.US,D,20250609,000000,1.85,1.8575,1.69,1.77,311368,0
+TCRX.US,D,20250610,000000,1.78,1.8686,1.69,1.69,293362,0
+TCRX.US,D,20250611,000000,1.72,1.7886,1.57,1.6,498017,0
+TCRX.US,D,20250612,000000,1.58,1.69,1.55,1.61,253252,0
+TCRX.US,D,20250613,000000,1.6,1.635,1.52,1.55,194527,0
+TCRX.US,D,20250616,000000,1.54,1.57,1.44,1.53,435841,0
+TCRX.US,D,20250617,000000,1.5,1.61,1.45,1.54,450410,0
+TCRX.US,D,20250618,000000,1.55,1.6,1.46,1.46,273225,0
+TCRX.US,D,20250620,000000,1.46,1.48,1.39,1.44,449539,0
+TCRX.US,D,20250623,000000,1.41,1.53,1.41,1.45,464502,0
+TCRX.US,D,20250624,000000,1.49,1.73,1.46,1.68,587688,0
+TCRX.US,D,20250625,000000,1.69,1.69,1.54,1.54,510368,0
+TCRX.US,D,20250626,000000,1.57,1.5876,1.45,1.48,383615,0
+TCRX.US,D,20250627,000000,1.49,1.53,1.4,1.4,5400613,0
+TCRX.US,D,20250630,000000,1.4,1.51,1.4,1.45,458842,0
+TCRX.US,D,20250701,000000,1.46,1.54,1.43,1.43,296636,0
+TCRX.US,D,20250702,000000,1.46,1.54,1.45,1.47,223003,0
+TCRX.US,D,20250703,000000,1.48,1.53,1.465,1.51,185958,0
+TCRX.US,D,20250707,000000,1.51,1.55,1.45,1.45,345117,0
+TCRX.US,D,20250708,000000,1.48,1.7294,1.46,1.7,701411,0
+TCRX.US,D,20250709,000000,1.72,1.9,1.7153,1.84,501370,0
+TCRX.US,D,20250710,000000,1.84,1.88,1.75,1.84,231920,0
+TCRX.US,D,20250711,000000,1.84,1.855,1.76,1.81,228721,0
+TCRX.US,D,20250714,000000,1.79,1.9393,1.7651,1.92,270964,0
+TCRX.US,D,20250715,000000,1.91,1.91,1.75,1.77,314442,0
+TCRX.US,D,20250716,000000,1.79,1.8561,1.7618,1.81,304579,0
+TCRX.US,D,20250717,000000,1.82,1.9399,1.8,1.89,380357,0
+TCRX.US,D,20250718,000000,1.9,1.91,1.81,1.82,178376,0
+TCRX.US,D,20250721,000000,1.82,1.865,1.75,1.83,323033,0
+TCRX.US,D,20250722,000000,1.83,1.87,1.78,1.85,158736,0
+TCRX.US,D,20250723,000000,1.86,1.9599,1.84,1.86,290533,0
+TCRX.US,D,20250724,000000,1.88,1.9,1.8284,1.87,243939,0
+TCRX.US,D,20250725,000000,1.86,1.9494,1.775,1.93,458402,0
+TCRX.US,D,20250728,000000,1.94,1.99,1.87,1.87,498020,0
+TCRX.US,D,20250729,000000,1.91,1.92,1.755,1.8,409787,0
+TCRX.US,D,20250730,000000,1.83,1.86,1.795,1.81,175947,0
+TCRX.US,D,20250731,000000,1.8,1.87,1.72,1.74,248775,0
+TCRX.US,D,20250801,000000,1.7,1.7677,1.6021,1.62,462396,0
+TCRX.US,D,20250804,000000,1.63,1.73,1.615,1.71,171330,0
+TCRX.US,D,20250805,000000,1.72,1.78,1.685,1.75,215807,0
+TCRX.US,D,20250806,000000,1.77,1.78,1.68,1.73,94881,0
+TCRX.US,D,20250807,000000,1.72,1.74,1.625,1.65,264023,0
+TCRX.US,D,20250808,000000,1.65,1.7,1.6,1.64,146244,0
+TCRX.US,D,20250811,000000,1.62,1.645,1.6,1.61,131176,0
+TCRX.US,D,20250812,000000,1.62,1.69,1.6,1.67,190895,0
+TCRX.US,D,20250813,000000,1.74,1.7872,1.6801,1.77,267079,0
+TCRX.US,D,20250814,000000,1.78,1.85,1.76,1.81,400870,0
+TCRX.US,D,20250815,000000,1.8,1.8594,1.79,1.8,189470,0
+TCRX.US,D,20250818,000000,1.81,1.84,1.76,1.79,103937,0
+TCRX.US,D,20250819,000000,1.78,1.84,1.64,1.68,250520,0
+TCRX.US,D,20250820,000000,1.68,1.75,1.63,1.7,160275,0
+TCRX.US,D,20250821,000000,1.67,1.81,1.66,1.74,240944,0
+TCRX.US,D,20250822,000000,1.75,1.89,1.75,1.87,353254,0
+TCRX.US,D,20250825,000000,1.9,1.93,1.8,1.9,160756,0
+TCRX.US,D,20250826,000000,1.93,1.93,1.7701,1.89,407008,0
+TCRX.US,D,20250827,000000,1.91,1.95,1.865,1.87,115256,0
+TCRX.US,D,20250828,000000,1.87,1.92,1.8057,1.82,145675,0
+TCRX.US,D,20250829,000000,1.84,1.8596,1.79,1.8,91404,0
+TCRX.US,D,20250902,000000,1.8,1.8534,1.74,1.75,149117,0
+TCRX.US,D,20250903,000000,1.73,1.87,1.73,1.87,278613,0
+TCRX.US,D,20250904,000000,1.87,1.9,1.81,1.89,124591,0
+TCRX.US,D,20250905,000000,1.9,1.96,1.86,1.91,270303,0
+TCRX.US,D,20250908,000000,1.91,1.95,1.83,1.88,130047,0
+TCRX.US,D,20250909,000000,1.9,1.92,1.81,1.84,196156,0
+TCRX.US,D,20250910,000000,1.86,1.88,1.78,1.84,407275,0
+TCRX.US,D,20250911,000000,1.85,1.86,1.76,1.85,307683,0
+TCRX.US,D,20250912,000000,1.85,1.85,1.72,1.76,230034,0
+TCRX.US,D,20250915,000000,1.78,1.78,1.659,1.69,308136,0
+TCRX.US,D,20250916,000000,1.72,1.73,1.65,1.72,190726,0
+TCRX.US,D,20250917,000000,1.73,1.74,1.6,1.6,310628,0
+TCRX.US,D,20250918,000000,1.64,1.73,1.614,1.72,310202,0
+TCRX.US,D,20250919,000000,1.73,1.797,1.68,1.79,257906,0
+TCRX.US,D,20250922,000000,1.81,1.81,1.76,1.78,166809,0
+TCRX.US,D,20250923,000000,1.8,1.87,1.775,1.8,398298,0
+TCRX.US,D,20250924,000000,1.84,1.87,1.81,1.84,291902,0
+TCRX.US,D,20250925,000000,1.84,1.855,1.75,1.78,210604,0
+TCRX.US,D,20250926,000000,1.79,1.86,1.75,1.85,201559,0
+TCRX.US,D,20250929,000000,1.88,1.88,1.7,1.74,351861,0
+TCRX.US,D,20250930,000000,1.73,1.825,1.73,1.82,402511,0
+TCRX.US,D,20251001,000000,1.81,2.4,1.8064,2.09,3141567,0
+TCRX.US,D,20251002,000000,2.17,2.3,2.14,2.18,631575,0
+TCRX.US,D,20251003,000000,2.2,2.2755,2.04,2.11,611119,0
+TCRX.US,D,20251006,000000,2.2,2.2281,2.03,2.05,442264,0
+TCRX.US,D,20251007,000000,2.01,2.01,1.9,1.97,523976,0
+TCRX.US,D,20251008,000000,1.96,2.03,1.93,1.98,699474,0
+TCRX.US,D,20251009,000000,2,2.18,1.96,2.17,1866735,0
+TCRX.US,D,20251010,000000,2.2,2.33,2.03,2.21,1055532,0
+TCRX.US,D,20251013,000000,2.22,2.29,2.13,2.2,508590,0
+TCRX.US,D,20251014,000000,2.19,2.2,2.07,2.11,574599,0
+TCRX.US,D,20251015,000000,2.12,2.28,2.12,2.23,614046,0
+TCRX.US,D,20251016,000000,2.25,2.57,2.24,2.48,1014523,0
+TCRX.US,D,20251017,000000,2.48,2.5699,2.28,2.48,711920,0
+TCRX.US,D,20251020,000000,2.5,2.55,2.42,2.52,461055,0
+TCRX.US,D,20251021,000000,2.51,2.535,2.322,2.34,481411,0
+TCRX.US,D,20251022,000000,2.34,2.3699,2.17,2.24,481717,0
+TCRX.US,D,20251023,000000,2.35,2.35,2.25,2.29,275381,0
+TCRX.US,D,20251024,000000,2.33,2.3539,2.23,2.31,326823,0
+TCRX.US,D,20251027,000000,2.37,2.4292,2.25,2.28,338037,0
+TCRX.US,D,20251028,000000,2.28,2.281,2.1,2.13,602812,0
+TCRX.US,D,20251029,000000,2.14,2.14,1.91,1.92,741870,0
+TCRX.US,D,20251030,000000,1.93,2.0145,1.74,1.86,1239562,0
+TCRX.US,D,20251031,000000,1.86,1.97,1.845,1.94,214808,0
+TCRX.US,D,20251103,000000,1.48,1.48,1.1,1.24,5250114,0
+TCRX.US,D,20251104,000000,1.17,1.25,1.08,1.12,1467576,0
+TCRX.US,D,20251105,000000,1.12,1.16,1.09,1.135,821876,0
+TCRX.US,D,20251106,000000,1.11,1.165,1.08,1.16,776986,0
+TCRX.US,D,20251107,000000,1.15,1.16,1.07,1.09,727780,0
+TCRX.US,D,20251110,000000,1.09,1.1299,1.02,1.09,1417658,0
+TCRX.US,D,20251111,000000,1.11,1.25,1.07,1.22,1206895,0
+TCRX.US,D,20251112,000000,1.22,1.23,1.12,1.19,781076,0
+TCRX.US,D,20251113,000000,1.18,1.2103,1.11,1.13,515533,0
+TCRX.US,D,20251114,000000,1.1,1.15,1.085,1.1,621403,0
+TCRX.US,D,20251117,000000,1.09,1.12,0.9601,0.97,1815937,0
+TCRX.US,D,20251118,000000,0.99,1.04,0.957,0.9901,772306,0
+TCRX.US,D,20251119,000000,0.9843,1.05,0.96,1.03,927193,0
+TCRX.US,D,20251120,000000,1.06,1.085,0.973,0.9852,515163,0
+TCRX.US,D,20251121,000000,0.98,0.9985,0.91001,0.9628,644664,0
+TCRX.US,D,20251124,000000,0.97,1.02,0.94,0.9902,727349,0
+TCRX.US,D,20251125,000000,0.9904,1.0107,0.9428,0.9785,634667,0
+TCRX.US,D,20251126,000000,0.9967,1.12,0.9967,1.11,1126510,0
+TCRX.US,D,20251128,000000,1.19,1.19,1.065,1.11,579444,0
+TCRX.US,D,20251201,000000,1.11,1.11,1.005,1.02,819350,0
+TCRX.US,D,20251202,000000,1.01,1.04,0.9522,0.9522,770755,0
+TCRX.US,D,20251203,000000,0.955,1.03,0.9402,1.02,764886,0
+TCRX.US,D,20251204,000000,1.04,1.11,0.9931,1.09,1145293,0
+TCRX.US,D,20251205,000000,1.11,1.11,1.05,1.08,978304,0
+TCRX.US,D,20251208,000000,1.09,1.11,0.91,1,1896163,0
+TCRX.US,D,20251209,000000,1,1.05,1,1.015,623351,0
+TCRX.US,D,20251210,000000,1,1.05,0.987,1.03,432764,0
+TCRX.US,D,20251211,000000,1.04,1.09,1.0104,1.07,263846,0
+TCRX.US,D,20251212,000000,1.06,1.075,1.01,1.01,364076,0
+TCRX.US,D,20251215,000000,1.02,1.05,0.9614,0.9628,533943,0
+TCRX.US,D,20251216,000000,0.9696,0.9814,0.9366,0.9519,416770,0
+TCRX.US,D,20251217,000000,0.97,0.9879,0.92,0.9286,476474,0
+TCRX.US,D,20251218,000000,0.96,0.979999,0.9113,0.931,557394,0
+TCRX.US,D,20251219,000000,0.93,0.9421,0.8824,0.8957,1356426,0
+TCRX.US,D,20251222,000000,0.8996,0.96,0.890101,0.9009,793665,0
+TCRX.US,D,20251223,000000,0.91,0.93135,0.8956,0.9107,370849,0
+TCRX.US,D,20251224,000000,0.97,1.07,0.96,1.04,811588,0
+TCRX.US,D,20251226,000000,1.06,1.07,0.9821,1.06,626701,0
+TCRX.US,D,20251229,000000,1.04,1.06,1,1.03,576038,0
+TCRX.US,D,20251230,000000,0.99,1.1,0.99,1.03,632757,0
+TCRX.US,D,20251231,000000,1.03,1.035,0.99,1,310133,0
+TCRX.US,D,20260102,000000,1,1.04,0.99,1.02,348648,0
+TCRX.US,D,20260105,000000,1.04,1.05,0.99,1.04,280410,0
+TCRX.US,D,20260106,000000,1.03,1.15,1.03,1.14,816734,0
+TCRX.US,D,20260107,000000,1.18,1.22,1.15,1.18,788698,0
+TCRX.US,D,20260108,000000,1.17,1.21,1.13,1.18,525080,0
+TCRX.US,D,20260109,000000,1.19,1.2654,1.18,1.21,790084,0
+TCRX.US,D,20260112,000000,1.21,1.213,1.13,1.17,631996,0
+TCRX.US,D,20260113,000000,1.18,1.1978,1.13,1.17,388201,0
+TCRX.US,D,20260114,000000,1.17,1.21,1.14,1.2,487624,0
+TCRX.US,D,20260115,000000,1.19,1.21,1.13,1.14,533294,0
+TCRX.US,D,20260116,000000,1.12,1.2,1.12,1.13,655440,0
+TCRX.US,D,20260120,000000,1.1,1.16,1.09,1.12,519293,0
+TCRX.US,D,20260121,000000,1.1,1.175,1.1,1.14,331934,0
+TCRX.US,D,20260122,000000,1.14,1.205,1.135,1.18,383930,0
+TCRX.US,D,20260123,000000,1.17,1.1998,1.13,1.14,416632,0
+TCRX.US,D,20260126,000000,1.13,1.14,1.085,1.13,633722,0
+TCRX.US,D,20260127,000000,1.11,1.1685,1.1,1.12,404282,0
+TCRX.US,D,20260128,000000,1.11,1.14,1.06,1.06,390885,0
+TCRX.US,D,20260129,000000,1.08,1.0998,1.025,1.04,631154,0
+TCRX.US,D,20260130,000000,1.03,1.05,1,1.02,507910,0
+TCRX.US,D,20260202,000000,1.04,1.06,1.014,1.02,526686,0
+TCRX.US,D,20260203,000000,1.02,1.04,0.98,0.9958,209547,0
+TCRX.US,D,20260204,000000,1,1.03,0.9551,0.9614,416968,0
+TCRX.US,D,20260205,000000,0.96,1,0.9104,0.9104,641973,0
+TCRX.US,D,20260206,000000,0.9382,1.04,0.895,1.03,1084775,0
+TCRX.US,D,20260209,000000,0.99,1.025,0.9513,0.9827,484924,0
+TCRX.US,D,20260210,000000,1,1.025,0.981,0.9965,268660,0
+TCRX.US,D,20260211,000000,0.99,0.9935,0.9331,0.9724,282994,0
+TCRX.US,D,20260212,000000,0.9829,0.9829,0.9061,0.9343,190231,0
+TCRX.US,D,20260213,000000,0.95,0.98,0.9267,0.932,530679,0
+TCRX.US,D,20260217,000000,0.96,0.9875,0.9122,0.9753,290713,0
+TCRX.US,D,20260218,000000,0.96,1.08,0.96,1.02,1586303,0
diff --git a/daily/us/nasdaq stocks/2/th.us.txt b/daily/us/nasdaq stocks/2/th.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d3047ce4055c71008ec3a58c15d3fbcd6c0cde80
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/th.us.txt	
@@ -0,0 +1,1886 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TH.US,D,20180418,000000,9.6,9.6,9.6,9.6,100,0
+TH.US,D,20180424,000000,9.8,9.85,9.8,9.85,16900,0
+TH.US,D,20180425,000000,9.802,9.85,9.802,9.85,609,0
+TH.US,D,20180426,000000,9.85,11.82,9.85,9.85,4450,0
+TH.US,D,20180430,000000,10,10,9.84,9.87,1800,0
+TH.US,D,20180501,000000,9.95,9.95,9.95,9.95,100,0
+TH.US,D,20180503,000000,9.815,9.815,9.815,9.815,700,0
+TH.US,D,20180507,000000,9.8,9.876,9.8,9.876,800,0
+TH.US,D,20180510,000000,9.8,9.86,9.705,9.86,12900,0
+TH.US,D,20180511,000000,9.85,9.85,9.8,9.84,13900,0
+TH.US,D,20180514,000000,9.9,9.9,9.8,9.8,10162,0
+TH.US,D,20180515,000000,9.8,9.83,9.8,9.8,2330,0
+TH.US,D,20180516,000000,9.8,9.8,9.7495,9.7495,930,0
+TH.US,D,20180518,000000,9.81,9.95,9.7,9.9,16208,0
+TH.US,D,20180521,000000,9.82,9.85,9.8,9.8,33567,0
+TH.US,D,20180522,000000,9.82,9.82,9.8,9.8,430,0
+TH.US,D,20180529,000000,9.8,9.8,9.8,9.8,100,0
+TH.US,D,20180601,000000,9.75,9.75,9.75,9.75,42110,0
+TH.US,D,20180606,000000,9.75,9.75,9.73,9.73,485500,0
+TH.US,D,20180611,000000,9.72,9.75,9.72,9.73,51100,0
+TH.US,D,20180615,000000,9.7499,9.7499,9.73,9.73,20655,0
+TH.US,D,20180618,000000,9.74,9.74,9.74,9.74,101000,0
+TH.US,D,20180619,000000,9.73,9.73,9.73,9.73,100002,0
+TH.US,D,20180628,000000,9.74,9.8,9.74,9.8,17909,0
+TH.US,D,20180629,000000,9.7201,9.7201,9.72,9.72,250,0
+TH.US,D,20180703,000000,9.72,9.72,9.72,9.72,100000,0
+TH.US,D,20180705,000000,9.72,9.72,9.72,9.72,250003,0
+TH.US,D,20180706,000000,9.72,9.72,9.72,9.72,24902,0
+TH.US,D,20180709,000000,9.72,9.7319,9.72,9.72,1610,0
+TH.US,D,20180712,000000,9.73,9.73,9.73,9.73,400,0
+TH.US,D,20180716,000000,9.73,9.73,9.73,9.73,25000,0
+TH.US,D,20180717,000000,9.76,9.77,9.76,9.77,2007,0
+TH.US,D,20180720,000000,9.74,9.74,9.74,9.74,1000,0
+TH.US,D,20180726,000000,9.74,9.75,9.74,9.75,1402,0
+TH.US,D,20180801,000000,9.75,9.79,9.75,9.79,785000,0
+TH.US,D,20180806,000000,9.76,9.76,9.76,9.76,901,0
+TH.US,D,20180810,000000,9.8,9.8,9.8,9.8,18590,0
+TH.US,D,20180813,000000,9.82,9.85,9.81,9.85,27995,0
+TH.US,D,20180828,000000,9.8,9.8,9.8,9.8,8000,0
+TH.US,D,20180829,000000,9.8,9.8,9.8,9.8,102000,0
+TH.US,D,20180904,000000,9.82,9.85,9.805,9.82,112190,0
+TH.US,D,20180913,000000,9.83,9.83,9.83,9.83,2850,0
+TH.US,D,20180914,000000,9.7988,9.84,9.7988,9.84,200,0
+TH.US,D,20180917,000000,9.79,9.79,9.75,9.76,95000,0
+TH.US,D,20180919,000000,9.7796,9.8,9.7796,9.8,100100,0
+TH.US,D,20180921,000000,9.79,9.79,9.79,9.79,1059,0
+TH.US,D,20180924,000000,9.82,9.84,9.81,9.84,3384,0
+TH.US,D,20180925,000000,9.8468,9.8468,9.8468,9.8468,600,0
+TH.US,D,20180926,000000,9.82,9.82,9.82,9.82,400,0
+TH.US,D,20181001,000000,9.81,9.84,9.8,9.83,60617,0
+TH.US,D,20181003,000000,9.82,9.85,9.82,9.85,55200,0
+TH.US,D,20181005,000000,9.83,9.85,9.83,9.85,26000,0
+TH.US,D,20181011,000000,9.87,9.87,9.85,9.86,10996,0
+TH.US,D,20181019,000000,9.82,9.9,9.7,9.7,23597,0
+TH.US,D,20181022,000000,9.8,9.88,9.8,9.88,12900,0
+TH.US,D,20181024,000000,9.8427,9.88,9.84,9.88,2500,0
+TH.US,D,20181026,000000,9.86,9.86,9.86,9.86,400,0
+TH.US,D,20181029,000000,9.87,9.87,9.87,9.87,1000,0
+TH.US,D,20181030,000000,9.85,9.85,9.85,9.85,400,0
+TH.US,D,20181031,000000,9.87,9.87,9.87,9.87,6500,0
+TH.US,D,20181101,000000,9.88,9.89,9.85,9.88,140700,0
+TH.US,D,20181105,000000,9.89,9.89,9.89,9.89,51400,0
+TH.US,D,20181107,000000,9.89,9.9,9.85,9.9,17200,0
+TH.US,D,20181108,000000,9.9,9.9,9.89,9.9,128350,0
+TH.US,D,20181113,000000,9.89,9.91,9.89,9.91,11900,0
+TH.US,D,20181114,000000,10.05,10.12,10.04,10.1,2714429,0
+TH.US,D,20181115,000000,10.12,10.16,10.12,10.14,850965,0
+TH.US,D,20181116,000000,10.14,10.14,10.1399,10.14,1526116,0
+TH.US,D,20181119,000000,10.14,10.14,10.13,10.13,150500,0
+TH.US,D,20181120,000000,10.12,10.13,10.1,10.12,110671,0
+TH.US,D,20181121,000000,10.08,10.13,10.01,10.01,1090,0
+TH.US,D,20181123,000000,10.12,10.12,10.1,10.11,14116,0
+TH.US,D,20181126,000000,10.13,10.13,10.08,10.08,29620,0
+TH.US,D,20181127,000000,10.0791,10.1,10.0791,10.1,1599,0
+TH.US,D,20181128,000000,10.07,10.1,10.04,10.095,50400,0
+TH.US,D,20181129,000000,10.12,10.12,9.95,10.09,174596,0
+TH.US,D,20181130,000000,10.05,10.09,10.04,10.06,4004,0
+TH.US,D,20181203,000000,10.09,10.09,10.09,10.09,310,0
+TH.US,D,20181204,000000,10.09,10.12,10.03,10.05,8510,0
+TH.US,D,20181206,000000,10.04,10.06,10.04,10.04,135911,0
+TH.US,D,20181207,000000,10.05,10.07,10.05,10.05,51600,0
+TH.US,D,20181210,000000,10.05,10.05,10.01,10.01,667000,0
+TH.US,D,20181211,000000,10.02,10.06,10.02,10.04,62745,0
+TH.US,D,20181212,000000,10.04,10.0575,10.04,10.04,106949,0
+TH.US,D,20181213,000000,10.05,10.08,10.05,10.05,28167,0
+TH.US,D,20181214,000000,10.05,10.055,10.05,10.05,13112,0
+TH.US,D,20181217,000000,10.07,10.07,10.06,10.06,6037,0
+TH.US,D,20181219,000000,10.05,10.05,10.05,10.05,204,0
+TH.US,D,20181220,000000,10.0501,10.0501,10.05,10.05,5011,0
+TH.US,D,20181224,000000,10.05,10.1,10.05,10.1,6359,0
+TH.US,D,20181226,000000,10.09,10.1,10.05,10.085,6453,0
+TH.US,D,20181228,000000,10.07,10.0736,10,10,5498,0
+TH.US,D,20181231,000000,10.04,10.08,10.04,10.08,43856,0
+TH.US,D,20190102,000000,10.071,10.077,10.071,10.077,900,0
+TH.US,D,20190103,000000,10.07,10.07,10.05,10.05,160291,0
+TH.US,D,20190104,000000,10.07,10.07,10.07,10.07,1712,0
+TH.US,D,20190107,000000,10.05,10.1,10.04,10.08,389388,0
+TH.US,D,20190108,000000,10.07,10.07,10.07,10.07,6200,0
+TH.US,D,20190109,000000,10.07,10.08,10.06,10.08,17025,0
+TH.US,D,20190110,000000,10.08,10.08,10.08,10.08,4200,0
+TH.US,D,20190111,000000,10.05,10.1,10.05,10.1,118802,0
+TH.US,D,20190114,000000,10.08,10.17,10.07,10.14,329061,0
+TH.US,D,20190115,000000,10.1387,10.14,10.1387,10.14,1351,0
+TH.US,D,20190116,000000,10.16,10.18,10.1095,10.15,28523,0
+TH.US,D,20190117,000000,10.1301,10.136,10.13,10.13,3097,0
+TH.US,D,20190118,000000,10.15,10.15,10.13,10.15,7500,0
+TH.US,D,20190122,000000,10.139,10.14,10.12,10.14,491396,0
+TH.US,D,20190123,000000,10.14,10.14,10.13,10.13,934,0
+TH.US,D,20190124,000000,10.15,10.15,10.13,10.15,41372,0
+TH.US,D,20190125,000000,10.15,10.15,10.11,10.15,18889,0
+TH.US,D,20190128,000000,10.15,10.16,10.14,10.16,47250,0
+TH.US,D,20190129,000000,10.145,10.16,10.14,10.16,470571,0
+TH.US,D,20190130,000000,10.21,10.21,10.15,10.16,23020,0
+TH.US,D,20190131,000000,10.15,10.16,10.14,10.16,152990,0
+TH.US,D,20190201,000000,10.15,10.15,10.14,10.15,109279,0
+TH.US,D,20190204,000000,10.1499,10.15,10.14,10.15,34100,0
+TH.US,D,20190205,000000,10.15,10.15,10.14,10.14,9470,0
+TH.US,D,20190206,000000,10.15,10.15,10.15,10.15,17398,0
+TH.US,D,20190207,000000,10.2,10.2,10.1586,10.18,38389,0
+TH.US,D,20190208,000000,10.2,10.2,10.16,10.16,36612,0
+TH.US,D,20190211,000000,10.18,10.18,10.161,10.17,81514,0
+TH.US,D,20190212,000000,10.17,10.17,10.16,10.17,74765,0
+TH.US,D,20190213,000000,10.18,10.18,10.15,10.15,9242,0
+TH.US,D,20190214,000000,10.17,10.19,10.17,10.19,898328,0
+TH.US,D,20190215,000000,10.2,10.2,10.17,10.19,1315138,0
+TH.US,D,20190219,000000,10.2,10.2,10.1785,10.19,460261,0
+TH.US,D,20190220,000000,10.2,10.2,10.15,10.18,614168,0
+TH.US,D,20190221,000000,10.19,10.19,10.1633,10.18,1036962,0
+TH.US,D,20190222,000000,10.19,10.19,10.13,10.15,367625,0
+TH.US,D,20190225,000000,10.19,10.19,10.14,10.16,120160,0
+TH.US,D,20190226,000000,10.16,10.18,10.1,10.13,1327802,0
+TH.US,D,20190227,000000,10.14,10.15,10.12,10.13,2654298,0
+TH.US,D,20190228,000000,10.11,10.14,10.1,10.13,1724462,0
+TH.US,D,20190301,000000,10.14,10.14,10.12,10.14,24779,0
+TH.US,D,20190304,000000,10.17,10.17,10.11,10.15,31014,0
+TH.US,D,20190305,000000,10.25,10.29,9.3627,10.25,82823,0
+TH.US,D,20190306,000000,10.34,11.225,9.995,10.19,1994297,0
+TH.US,D,20190307,000000,10.325,10.35,10.14,10.14,55218,0
+TH.US,D,20190308,000000,10.15,10.2,10.04,10.09,250524,0
+TH.US,D,20190311,000000,10.1,10.1,9.96,10.01,10684,0
+TH.US,D,20190312,000000,10.11,12.11,10.01,10.05,91029,0
+TH.US,D,20190313,000000,10.1,10.15,10.0898,10.11,27240,0
+TH.US,D,20190314,000000,10.17,10.295,10.05,10.1,34345,0
+TH.US,D,20190315,000000,10.19,10.2,10.01,10.1,42661,0
+TH.US,D,20190318,000000,10.25,10.5,10.1,10.1,323300,0
+TH.US,D,20190319,000000,10.15,10.155,10.09,10.09,11449,0
+TH.US,D,20190320,000000,10.1,10.15,10.095,10.1,19563,0
+TH.US,D,20190321,000000,10.1,10.155,9.67,9.94,400847,0
+TH.US,D,20190322,000000,9.81,9.86,9.77,9.785,9820,0
+TH.US,D,20190325,000000,9.75,9.9,9.73,9.85,16109,0
+TH.US,D,20190326,000000,9.75,9.85,9.7,9.81,10994,0
+TH.US,D,20190327,000000,9.8,10,9.56,9.77,19874,0
+TH.US,D,20190328,000000,9.72,9.8,9.59,9.62,44828,0
+TH.US,D,20190329,000000,9.7485,9.81,9.26,9.5,87767,0
+TH.US,D,20190401,000000,9.98,10,9.75,9.86,1092,0
+TH.US,D,20190402,000000,9.84,9.84,9.52,9.69,16950,0
+TH.US,D,20190403,000000,9.69,9.81,9.69,9.8,72070,0
+TH.US,D,20190404,000000,9.8,9.8,9.6,9.74,26514,0
+TH.US,D,20190405,000000,9.78,9.8,9.7,9.8,40691,0
+TH.US,D,20190408,000000,9.77,10.45,9.695,10.11,392430,0
+TH.US,D,20190409,000000,10.09,10.09,9.74,9.99,22616,0
+TH.US,D,20190410,000000,10.01,10.05,9.9,9.98,50337,0
+TH.US,D,20190411,000000,10.01,10.3,9.84,10.3,646871,0
+TH.US,D,20190412,000000,10.3,10.32,10.08,10.15,288534,0
+TH.US,D,20190415,000000,10.24,10.56,10.15,10.31,342887,0
+TH.US,D,20190416,000000,10.37,10.56,10.28,10.39,142788,0
+TH.US,D,20190417,000000,10.42,10.5,10.3,10.31,116244,0
+TH.US,D,20190418,000000,10.25,10.4,10.25,10.27,26869,0
+TH.US,D,20190422,000000,10.23,11.2013,10.2,10.26,12518,0
+TH.US,D,20190423,000000,10.26,10.5,10.26,10.42,121675,0
+TH.US,D,20190424,000000,10.42,10.445,10.225,10.31,19675,0
+TH.US,D,20190425,000000,10.34,10.47,10.18,10.25,47906,0
+TH.US,D,20190426,000000,10.48,10.48,10.15,10.2,25585,0
+TH.US,D,20190429,000000,10.31,10.5,10.14,10.45,622504,0
+TH.US,D,20190430,000000,10.38,10.6384,10.2,10.35,35562,0
+TH.US,D,20190501,000000,10.36,10.69,10.3,10.43,133700,0
+TH.US,D,20190502,000000,10.4976,10.5,10.38,10.5,37772,0
+TH.US,D,20190503,000000,10.57,10.75,10.47,10.55,226608,0
+TH.US,D,20190506,000000,10.44,10.84,10.36,10.64,118361,0
+TH.US,D,20190507,000000,10.47,10.9,10.45,10.45,101347,0
+TH.US,D,20190508,000000,10.6,10.8,10.53,10.57,626533,0
+TH.US,D,20190509,000000,10.57,10.7,10.295,10.56,392862,0
+TH.US,D,20190510,000000,10.5,10.6,10.4,10.52,304304,0
+TH.US,D,20190513,000000,10.42,10.61,10.05,10.49,172705,0
+TH.US,D,20190514,000000,10.705,10.705,10.5,10.59,197248,0
+TH.US,D,20190515,000000,10.66,10.8,10.53,10.74,418788,0
+TH.US,D,20190516,000000,10.75,10.81,10.51,10.53,128829,0
+TH.US,D,20190517,000000,10.51,10.9699,10.51,10.7,225096,0
+TH.US,D,20190520,000000,10.8125,10.89,10.75,10.83,252852,0
+TH.US,D,20190521,000000,11.17,11.7,10.77,10.83,172572,0
+TH.US,D,20190522,000000,10.69,10.94,10.6,10.79,78955,0
+TH.US,D,20190523,000000,11.03,11.07,10.54,10.62,117308,0
+TH.US,D,20190524,000000,10.99,10.99,10.29,10.59,501723,0
+TH.US,D,20190528,000000,10.74,10.75,10,10.46,3358132,0
+TH.US,D,20190529,000000,10.43,10.43,10.16,10.25,146124,0
+TH.US,D,20190530,000000,10.28,10.37,10.07,10.17,182182,0
+TH.US,D,20190531,000000,10.14,10.34,9.99,10.16,105685,0
+TH.US,D,20190603,000000,10.31,10.31,9.93,9.95,175710,0
+TH.US,D,20190604,000000,10.04,10.17,9.93,10,205153,0
+TH.US,D,20190605,000000,10.02,10.14,9.86,9.97,122096,0
+TH.US,D,20190606,000000,9.99,10.08,9.87,9.93,172183,0
+TH.US,D,20190607,000000,9.97,10.41,9.93,9.96,519396,0
+TH.US,D,20190610,000000,10.01,10.25,10.01,10.09,619130,0
+TH.US,D,20190611,000000,10.16,10.2,9.89,9.96,301111,0
+TH.US,D,20190612,000000,9.95,10.05,9.78,9.85,500197,0
+TH.US,D,20190613,000000,9.84,9.98,9.6,9.78,395312,0
+TH.US,D,20190614,000000,9.83,10,9.71,9.8,236287,0
+TH.US,D,20190617,000000,9.84,10.13,9.77,9.89,542182,0
+TH.US,D,20190618,000000,9.96,10.03,9.48,9.59,975043,0
+TH.US,D,20190619,000000,9.68,9.75,9.23,9.31,1534734,0
+TH.US,D,20190620,000000,9.44,10.01,9.44,9.74,1972001,0
+TH.US,D,20190621,000000,9.74,9.985,9.43,9.5,1702943,0
+TH.US,D,20190624,000000,9.57,9.74,9.23,9.23,419124,0
+TH.US,D,20190625,000000,9.24,9.633,9.09,9.13,583714,0
+TH.US,D,20190626,000000,9.13,9.68,8.92,9,442951,0
+TH.US,D,20190627,000000,8.96,9.1,8.95,9,559760,0
+TH.US,D,20190628,000000,9.01,9.31,9,9.1,4188151,0
+TH.US,D,20190701,000000,9.15,9.64,9.15,9.43,452934,0
+TH.US,D,20190702,000000,9.43,9.9328,9.24,9.5,583326,0
+TH.US,D,20190703,000000,9.54,9.56,9.45,9.48,84006,0
+TH.US,D,20190705,000000,9.43,9.47,9.28,9.42,290369,0
+TH.US,D,20190708,000000,9.39,9.59,9.35,9.43,211482,0
+TH.US,D,20190709,000000,9.41,9.41,9.15,9.25,199637,0
+TH.US,D,20190710,000000,9.29,9.41,9.25,9.31,170795,0
+TH.US,D,20190711,000000,9.32,9.62,9.25,9.47,184461,0
+TH.US,D,20190712,000000,9.45,9.5,9.23,9.4,280261,0
+TH.US,D,20190715,000000,9.42,9.42,9.11,9.18,134388,0
+TH.US,D,20190716,000000,9.17,9.28,9.06,9.07,167974,0
+TH.US,D,20190717,000000,9.26,9.26,8.88,8.96,197361,0
+TH.US,D,20190718,000000,8.99,9,8.785,8.99,129186,0
+TH.US,D,20190719,000000,8.95,9,8.79,8.82,197182,0
+TH.US,D,20190722,000000,8.79,8.83,8.65,8.65,117672,0
+TH.US,D,20190723,000000,8.57,8.66,8.48,8.64,109151,0
+TH.US,D,20190724,000000,8.6,8.64,8.42,8.5,120063,0
+TH.US,D,20190725,000000,8.5,8.54,8.44,8.5,148205,0
+TH.US,D,20190726,000000,8.5,8.65,8.5,8.64,95145,0
+TH.US,D,20190729,000000,8.65,8.66,8.475,8.55,111347,0
+TH.US,D,20190730,000000,8.51,8.56,8.46,8.49,229942,0
+TH.US,D,20190731,000000,8.5,8.63,8.4189,8.5,178563,0
+TH.US,D,20190801,000000,8.5,8.7,8.3,8.39,127412,0
+TH.US,D,20190802,000000,8.36,8.36,8.18,8.28,54454,0
+TH.US,D,20190805,000000,8.19,8.19,7.83,7.88,58772,0
+TH.US,D,20190806,000000,7.89,7.95,7.51,7.7,164655,0
+TH.US,D,20190807,000000,7.6,7.685,7.35,7.49,161072,0
+TH.US,D,20190808,000000,7.51,7.84,7.36,7.83,170921,0
+TH.US,D,20190809,000000,7.8,7.85,7.72,7.72,203056,0
+TH.US,D,20190812,000000,7.59,7.73,7.58,7.63,87398,0
+TH.US,D,20190813,000000,7.63,7.97,7.52,7.9,256199,0
+TH.US,D,20190814,000000,7.82,7.9,6.52,6.6,350648,0
+TH.US,D,20190815,000000,6.73,6.77,5.65,5.73,530461,0
+TH.US,D,20190816,000000,5.86,7.04,5.86,6.7,1002744,0
+TH.US,D,20190819,000000,6.85,7.22,6.81,6.96,394529,0
+TH.US,D,20190820,000000,7.05,7.05,6.53,6.65,225701,0
+TH.US,D,20190821,000000,6.76,6.775,6.5,6.6,228499,0
+TH.US,D,20190822,000000,6.64,6.7,6.33,6.33,988019,0
+TH.US,D,20190823,000000,6.3,6.31,6.04,6.2,347242,0
+TH.US,D,20190826,000000,6.29,6.3461,5.76,5.86,374701,0
+TH.US,D,20190827,000000,5.94,6.194,5.71,5.96,184672,0
+TH.US,D,20190828,000000,5.92,6.03,5.68,5.72,262449,0
+TH.US,D,20190829,000000,5.8,5.985,5.65,5.73,506416,0
+TH.US,D,20190830,000000,5.75,6.18,5.75,6.1,151506,0
+TH.US,D,20190903,000000,6.02,6.32,6.02,6.14,188554,0
+TH.US,D,20190904,000000,6.16,6.3,6.12,6.2,169789,0
+TH.US,D,20190905,000000,6.22,6.34,6.12,6.3,107915,0
+TH.US,D,20190906,000000,6.28,6.52,6.16,6.47,133412,0
+TH.US,D,20190909,000000,6.45,6.89,6.45,6.87,223192,0
+TH.US,D,20190910,000000,6.85,7.13,6.576,7,174434,0
+TH.US,D,20190911,000000,7.02,7.32,6.94,7.02,184662,0
+TH.US,D,20190912,000000,7.03,7.29,6.94,6.95,161714,0
+TH.US,D,20190913,000000,7.05,7.23,6.91,6.96,187688,0
+TH.US,D,20190916,000000,6.93,7.2,6.88,6.97,123110,0
+TH.US,D,20190917,000000,6.92,7,6.74,6.95,151997,0
+TH.US,D,20190918,000000,6.94,6.99,6.7,6.8,198162,0
+TH.US,D,20190919,000000,6.8,7.01,6.64,6.72,157659,0
+TH.US,D,20190920,000000,6.72,6.8,6.57,6.66,330024,0
+TH.US,D,20190923,000000,6.6,6.73,6.52,6.71,236121,0
+TH.US,D,20190924,000000,6.71,6.77,6.51,6.56,154635,0
+TH.US,D,20190925,000000,6.55,6.69,6.43,6.665,146521,0
+TH.US,D,20190926,000000,6.6,6.64,6.49,6.53,114288,0
+TH.US,D,20190927,000000,6.6,6.61,6.44,6.535,112987,0
+TH.US,D,20190930,000000,6.55,6.92,6.43,6.81,268611,0
+TH.US,D,20191001,000000,6.85,7,6.55,6.57,120906,0
+TH.US,D,20191002,000000,6.51,6.55,6.32,6.38,149633,0
+TH.US,D,20191003,000000,6.35,6.5,6.25,6.3,178420,0
+TH.US,D,20191004,000000,6.3,6.365,6.28,6.33,153539,0
+TH.US,D,20191007,000000,6.34,6.49,6.21,6.39,162169,0
+TH.US,D,20191008,000000,6.28,6.6,6.28,6.5,179942,0
+TH.US,D,20191009,000000,6.5,6.71,6.5,6.65,134270,0
+TH.US,D,20191010,000000,6.6,6.91,6.29,6.85,211430,0
+TH.US,D,20191011,000000,6.89,7.15,6.7,6.735,192615,0
+TH.US,D,20191014,000000,6.74,6.86,6.29,6.32,112866,0
+TH.US,D,20191015,000000,6.32,6.4231,6.25,6.31,112783,0
+TH.US,D,20191016,000000,6.23,6.34,6.04,6.08,137636,0
+TH.US,D,20191017,000000,6.17,6.17,5.69,5.73,184162,0
+TH.US,D,20191018,000000,5.69,5.88,5.61,5.82,116624,0
+TH.US,D,20191021,000000,5.85,5.986,5.77,5.78,118568,0
+TH.US,D,20191022,000000,5.81,5.88,5.48,5.51,185383,0
+TH.US,D,20191023,000000,5.5,5.77,5.47,5.67,154200,0
+TH.US,D,20191024,000000,5.71,5.85,5.6,5.69,146593,0
+TH.US,D,20191025,000000,5.67,5.755,5.64,5.67,97359,0
+TH.US,D,20191028,000000,5.56,5.77,5.51,5.58,123134,0
+TH.US,D,20191029,000000,5.53,5.68,5.43,5.46,140856,0
+TH.US,D,20191030,000000,5.48,5.58,5.21,5.36,153708,0
+TH.US,D,20191031,000000,5.36,5.62,5.29,5.54,125905,0
+TH.US,D,20191101,000000,5.57,5.57,5.4,5.46,140286,0
+TH.US,D,20191104,000000,5.53,5.66,5.47,5.56,169230,0
+TH.US,D,20191105,000000,5.59,5.79,5.59,5.75,128791,0
+TH.US,D,20191106,000000,5.7,5.87,5.6,5.74,92956,0
+TH.US,D,20191107,000000,5.73,5.84,5.61,5.67,139280,0
+TH.US,D,20191108,000000,5.61,5.86,5.58,5.61,131465,0
+TH.US,D,20191111,000000,5.52,5.57,5.23,5.28,159729,0
+TH.US,D,20191112,000000,5.24,5.43,4.97,5,185103,0
+TH.US,D,20191113,000000,4.98,5.06,4.62,4.69,261657,0
+TH.US,D,20191114,000000,4.65,4.94,4.57,4.73,165994,0
+TH.US,D,20191115,000000,4.76,4.76,4.46,4.49,1198033,0
+TH.US,D,20191118,000000,4.48,4.59,4.12,4.23,287710,0
+TH.US,D,20191119,000000,4.04,4.1026,3.8,4,238744,0
+TH.US,D,20191120,000000,3.96,4.23,3.94,4.15,191823,0
+TH.US,D,20191121,000000,4.28,4.3868,4.11,4.29,185005,0
+TH.US,D,20191122,000000,4.3,4.57,4.25,4.51,200020,0
+TH.US,D,20191125,000000,4.53,4.97,4.45,4.9,343429,0
+TH.US,D,20191126,000000,4.97,5.005,4.69,4.715,2194522,0
+TH.US,D,20191127,000000,4.75,4.85,4.69,4.77,103743,0
+TH.US,D,20191129,000000,4.77,4.82,4.69,4.73,47863,0
+TH.US,D,20191202,000000,4.75,4.7796,4.48,4.6,100306,0
+TH.US,D,20191203,000000,4.5,4.675,4.48,4.65,464816,0
+TH.US,D,20191204,000000,4.73,4.73,4.61,4.67,119984,0
+TH.US,D,20191205,000000,4.68,4.81,4.585,4.79,143250,0
+TH.US,D,20191206,000000,4.82,4.9093,4.76,4.79,156612,0
+TH.US,D,20191209,000000,4.79,4.95,4.76,4.88,209589,0
+TH.US,D,20191210,000000,4.91,4.91,4.63,4.69,87100,0
+TH.US,D,20191211,000000,4.76,4.76,4.58,4.65,236255,0
+TH.US,D,20191212,000000,4.68,4.71,4.4,4.46,148020,0
+TH.US,D,20191213,000000,4.47,4.5,4.26,4.37,152744,0
+TH.US,D,20191216,000000,4.39,4.57,4.36,4.47,99687,0
+TH.US,D,20191217,000000,4.52,4.59,4.46,4.56,147743,0
+TH.US,D,20191218,000000,4.57,4.66,4.52,4.59,66758,0
+TH.US,D,20191219,000000,4.48,4.64,4.42,4.585,218672,0
+TH.US,D,20191220,000000,4.6,4.73,4.55,4.73,297219,0
+TH.US,D,20191223,000000,4.8,4.99,4.62,4.91,187593,0
+TH.US,D,20191224,000000,4.89,4.99,4.81,4.93,179881,0
+TH.US,D,20191226,000000,4.91,5.03,4.85,4.89,113841,0
+TH.US,D,20191227,000000,4.88,4.94,4.81,4.92,122215,0
+TH.US,D,20191230,000000,4.92,4.94,4.7,4.86,321820,0
+TH.US,D,20191231,000000,4.83,5.01,4.66,5,224743,0
+TH.US,D,20200102,000000,4.96,5,4.71,4.81,150755,0
+TH.US,D,20200103,000000,4.78,4.8,4.544,4.71,111043,0
+TH.US,D,20200106,000000,4.64,4.87,4.6,4.845,109619,0
+TH.US,D,20200107,000000,4.84,4.92,4.77,4.87,59776,0
+TH.US,D,20200108,000000,4.84,5.36,4.84,5.245,130781,0
+TH.US,D,20200109,000000,5.28,5.55,5.14,5.16,144566,0
+TH.US,D,20200110,000000,5.16,5.164,4.99,5.07,755225,0
+TH.US,D,20200113,000000,5.02,5.39,5.02,5.24,236548,0
+TH.US,D,20200114,000000,5.24,5.285,4.93,5.03,446653,0
+TH.US,D,20200115,000000,5.04,5.3,5.04,5.24,94007,0
+TH.US,D,20200116,000000,5.28,5.32,5.21,5.26,58207,0
+TH.US,D,20200117,000000,5.3,5.34,5.195,5.32,70017,0
+TH.US,D,20200121,000000,5.31,5.37,5.12,5.25,95459,0
+TH.US,D,20200122,000000,5.26,5.29,5.14,5.2,116291,0
+TH.US,D,20200123,000000,5.16,5.29,4.98,5.26,128430,0
+TH.US,D,20200124,000000,5.26,5.35,5.21,5.3,119084,0
+TH.US,D,20200127,000000,5.23,5.27,5.15,5.17,89070,0
+TH.US,D,20200128,000000,5.22,5.3,5.19,5.28,220632,0
+TH.US,D,20200129,000000,5.28,5.54,5.21,5.51,122913,0
+TH.US,D,20200130,000000,5.47,5.61,5.23,5.57,327339,0
+TH.US,D,20200131,000000,5.53,5.68,5.41,5.47,189653,0
+TH.US,D,20200203,000000,5.43,5.69,5.335,5.64,140695,0
+TH.US,D,20200204,000000,5.67,5.725,5.55,5.63,77122,0
+TH.US,D,20200205,000000,5.69,5.77,5.44,5.63,162531,0
+TH.US,D,20200206,000000,5.67,5.69,5.37,5.44,70934,0
+TH.US,D,20200207,000000,5.45,5.57,5.375,5.5,106871,0
+TH.US,D,20200210,000000,5.49,5.56,5.3288,5.53,51923,0
+TH.US,D,20200211,000000,5.52,5.55,5.25,5.27,72718,0
+TH.US,D,20200212,000000,5.27,5.42,5.19,5.34,64887,0
+TH.US,D,20200213,000000,5.32,5.48,5.31,5.33,41516,0
+TH.US,D,20200214,000000,5.32,5.345,5.16,5.24,39477,0
+TH.US,D,20200218,000000,5.24,5.29,4.99,5.08,138724,0
+TH.US,D,20200219,000000,5.12,5.29,5.02,5.07,83289,0
+TH.US,D,20200220,000000,5.06,5.17,4.99,5.05,64340,0
+TH.US,D,20200221,000000,5.08,5.08,4.69,4.8,109196,0
+TH.US,D,20200224,000000,4.65,4.735,4.48,4.7,154582,0
+TH.US,D,20200225,000000,4.69,4.9079,4.5195,4.76,89249,0
+TH.US,D,20200226,000000,4.74,4.82,4.41,4.55,53467,0
+TH.US,D,20200227,000000,4.46,4.83,4.35,4.655,275802,0
+TH.US,D,20200228,000000,4.15,4.85,4.15,4.68,243224,0
+TH.US,D,20200302,000000,4.54,4.95,4.51,4.75,173350,0
+TH.US,D,20200303,000000,4.71,4.72,4.31,4.48,167021,0
+TH.US,D,20200304,000000,4.54,4.54,4.31,4.51,179403,0
+TH.US,D,20200305,000000,4.44,4.55,4.36,4.42,323850,0
+TH.US,D,20200306,000000,4.31,4.45,4.19,4.24,156110,0
+TH.US,D,20200309,000000,3.96,4,2.98,3,834967,0
+TH.US,D,20200310,000000,3,3,2.255,2.61,466291,0
+TH.US,D,20200311,000000,2.51,2.66,2.33,2.47,361094,0
+TH.US,D,20200312,000000,1.78,2.135,1.69,1.7,629261,0
+TH.US,D,20200313,000000,1.86,1.96,1.61,1.77,442646,0
+TH.US,D,20200316,000000,1.7,1.73,1.53,1.62,456665,0
+TH.US,D,20200317,000000,1.65,2.09,1.56,2.02,203224,0
+TH.US,D,20200318,000000,1.89,1.93,1.445,1.56,245567,0
+TH.US,D,20200319,000000,1.59,1.6613,1.19,1.37,357311,0
+TH.US,D,20200320,000000,1.38,1.56,1.23,1.45,250523,0
+TH.US,D,20200323,000000,1.44,1.47,1.21,1.26,184073,0
+TH.US,D,20200324,000000,1.29,1.47,1.26,1.36,305717,0
+TH.US,D,20200325,000000,1.41,1.91,1.355,1.8,172808,0
+TH.US,D,20200326,000000,1.86,2.2156,1.71,1.96,135912,0
+TH.US,D,20200327,000000,1.88,1.95,1.73,1.94,975642,0
+TH.US,D,20200330,000000,1.94,1.995,1.78,1.87,110217,0
+TH.US,D,20200331,000000,1.86,2.01,1.7,1.99,78163,0
+TH.US,D,20200401,000000,1.89,2.18,1.43,1.46,238646,0
+TH.US,D,20200402,000000,1.43,1.59,1.42,1.48,112340,0
+TH.US,D,20200403,000000,1.47,1.64,1.4,1.55,97802,0
+TH.US,D,20200406,000000,1.62,1.84,1.56,1.73,106650,0
+TH.US,D,20200407,000000,1.81,2.07,1.67,1.68,164907,0
+TH.US,D,20200408,000000,1.74,1.74,1.62,1.71,386185,0
+TH.US,D,20200409,000000,1.77,1.87,1.7,1.74,185278,0
+TH.US,D,20200413,000000,1.82,1.8205,1.62,1.69,69586,0
+TH.US,D,20200414,000000,1.77,1.8,1.61,1.66,80244,0
+TH.US,D,20200415,000000,1.6,1.66,1.42,1.5,183025,0
+TH.US,D,20200416,000000,1.52,1.52,1.45,1.49,439195,0
+TH.US,D,20200417,000000,1.51,1.74,1.5,1.72,111611,0
+TH.US,D,20200420,000000,1.71,1.72,1.45,1.51,251798,0
+TH.US,D,20200421,000000,1.46,1.53,1.4,1.52,87020,0
+TH.US,D,20200422,000000,1.56,1.64,1.48,1.51,77008,0
+TH.US,D,20200423,000000,1.51,1.62,1.48,1.6,97169,0
+TH.US,D,20200424,000000,1.62,1.64,1.5,1.59,48639,0
+TH.US,D,20200427,000000,1.61,1.68,1.55,1.58,143035,0
+TH.US,D,20200428,000000,1.66,1.84,1.6,1.82,410225,0
+TH.US,D,20200429,000000,1.92,2.31,1.84,2.08,282736,0
+TH.US,D,20200430,000000,2.08,2.11,1.84,2.02,142406,0
+TH.US,D,20200501,000000,2,2.08,1.74,1.82,120805,0
+TH.US,D,20200504,000000,1.83,1.85,1.65,1.785,80847,0
+TH.US,D,20200505,000000,1.79,2,1.63,1.68,116212,0
+TH.US,D,20200506,000000,1.66,1.74,1.62,1.67,46790,0
+TH.US,D,20200507,000000,1.69,1.81,1.65,1.68,65748,0
+TH.US,D,20200508,000000,1.71,1.9,1.71,1.9,106052,0
+TH.US,D,20200511,000000,1.91,1.96,1.755,1.83,77568,0
+TH.US,D,20200512,000000,1.86,1.86,1.61,1.64,58043,0
+TH.US,D,20200513,000000,1.68,1.71,1.55,1.71,98188,0
+TH.US,D,20200514,000000,1.65,1.6549,1.535,1.57,88623,0
+TH.US,D,20200515,000000,1.62,1.75,1.62,1.72,64280,0
+TH.US,D,20200518,000000,1.75,2,1.75,1.99,105387,0
+TH.US,D,20200519,000000,2.01,2.01,1.83,1.89,108085,0
+TH.US,D,20200520,000000,1.95,1.98,1.89,1.92,62307,0
+TH.US,D,20200521,000000,1.91,2.01,1.89,1.96,55099,0
+TH.US,D,20200522,000000,1.96,2,1.91,1.96,53456,0
+TH.US,D,20200526,000000,1.95,2.38,1.95,2.05,175116,0
+TH.US,D,20200527,000000,2.12,2.29,2.06,2.2,147285,0
+TH.US,D,20200528,000000,2.49,2.98,2.37,2.61,323761,0
+TH.US,D,20200529,000000,2.65,2.75,2.34,2.38,120611,0
+TH.US,D,20200601,000000,2.38,2.75,2.16,2.19,305340,0
+TH.US,D,20200602,000000,2.25,2.37,2.12,2.33,174414,0
+TH.US,D,20200603,000000,2.41,2.57,2.31,2.53,87680,0
+TH.US,D,20200604,000000,2.53,2.6,2.3,2.56,139932,0
+TH.US,D,20200605,000000,2.96,3.185,2.83,2.93,260722,0
+TH.US,D,20200608,000000,3.03,4.29,3,3.64,528692,0
+TH.US,D,20200609,000000,3.59,3.64,3,3.04,231490,0
+TH.US,D,20200610,000000,3.01,3.02,2.87,2.92,148390,0
+TH.US,D,20200611,000000,2.71,2.71,2.3,2.35,200112,0
+TH.US,D,20200612,000000,2.48,2.67,2.32,2.46,152421,0
+TH.US,D,20200615,000000,2.39,2.44,2.12,2.15,341888,0
+TH.US,D,20200616,000000,2.2,2.28,2.12,2.15,366475,0
+TH.US,D,20200617,000000,2.15,2.2,1.97,2.14,388642,0
+TH.US,D,20200618,000000,2.16,2.17,2.07,2.14,213394,0
+TH.US,D,20200619,000000,2.15,2.17,1.91,1.96,388389,0
+TH.US,D,20200622,000000,1.95,2,1.75,1.78,229459,0
+TH.US,D,20200623,000000,1.82,1.94,1.77,1.92,209874,0
+TH.US,D,20200624,000000,1.86,1.88,1.62,1.7,300297,0
+TH.US,D,20200625,000000,1.65,1.76,1.65,1.75,160554,0
+TH.US,D,20200626,000000,1.76,1.77,1.57,1.57,1250391,0
+TH.US,D,20200629,000000,1.58,1.7,1.55,1.67,347016,0
+TH.US,D,20200630,000000,1.68,1.72,1.57,1.69,272898,0
+TH.US,D,20200701,000000,1.68,1.72,1.56,1.66,233762,0
+TH.US,D,20200702,000000,1.65,1.7,1.58,1.59,155461,0
+TH.US,D,20200706,000000,1.64,1.65,1.51,1.54,224140,0
+TH.US,D,20200707,000000,1.54,1.58,1.37,1.41,765771,0
+TH.US,D,20200708,000000,1.4,1.415,1.26,1.38,678903,0
+TH.US,D,20200709,000000,1.32,1.36,1.25,1.34,373365,0
+TH.US,D,20200710,000000,1.28,1.51,1.261,1.5,418316,0
+TH.US,D,20200713,000000,1.48,1.52,1.37,1.45,222378,0
+TH.US,D,20200714,000000,1.45,1.5,1.39,1.49,235837,0
+TH.US,D,20200715,000000,1.54,1.65,1.5,1.63,367697,0
+TH.US,D,20200716,000000,1.64,1.65,1.54,1.56,155087,0
+TH.US,D,20200717,000000,1.56,1.74,1.56,1.72,193070,0
+TH.US,D,20200720,000000,1.75,1.77,1.58,1.58,138099,0
+TH.US,D,20200721,000000,1.64,1.71,1.6101,1.66,169506,0
+TH.US,D,20200722,000000,1.67,1.6868,1.5,1.5,240092,0
+TH.US,D,20200723,000000,1.58,1.58,1.47,1.47,159683,0
+TH.US,D,20200724,000000,1.48,1.58,1.47,1.49,153635,0
+TH.US,D,20200727,000000,1.54,1.6037,1.39,1.5,351556,0
+TH.US,D,20200728,000000,1.47,1.5001,1.41,1.47,124349,0
+TH.US,D,20200729,000000,1.46,1.54,1.42,1.53,141843,0
+TH.US,D,20200730,000000,1.5,1.56,1.43,1.52,143247,0
+TH.US,D,20200731,000000,1.5,1.5399,1.4101,1.43,196742,0
+TH.US,D,20200803,000000,1.44,1.5199,1.38,1.46,201856,0
+TH.US,D,20200804,000000,1.45,1.52,1.45,1.51,122002,0
+TH.US,D,20200805,000000,1.51,1.52,1.44,1.48,120636,0
+TH.US,D,20200806,000000,1.49,1.5,1.45,1.48,70602,0
+TH.US,D,20200807,000000,1.5,1.5,1.43,1.45,237380,0
+TH.US,D,20200810,000000,1.5,1.5499,1.38,1.51,428323,0
+TH.US,D,20200811,000000,1.51,1.72,1.48,1.63,559633,0
+TH.US,D,20200812,000000,1.66,1.69,1.48,1.55,188091,0
+TH.US,D,20200813,000000,1.61,1.61,1.53,1.56,103075,0
+TH.US,D,20200814,000000,1.55,1.67,1.55,1.65,139080,0
+TH.US,D,20200817,000000,1.68,1.69,1.54,1.55,112122,0
+TH.US,D,20200818,000000,1.55,1.5698,1.45,1.47,147140,0
+TH.US,D,20200819,000000,1.47,1.49,1.42,1.46,164244,0
+TH.US,D,20200820,000000,1.44,1.49,1.42,1.46,151458,0
+TH.US,D,20200821,000000,1.45,1.48,1.37,1.43,281750,0
+TH.US,D,20200824,000000,1.45,1.47,1.39,1.44,325641,0
+TH.US,D,20200825,000000,1.44,1.4746,1.4,1.41,152361,0
+TH.US,D,20200826,000000,1.42,1.45,1.39,1.44,197186,0
+TH.US,D,20200827,000000,1.45,1.54,1.45,1.53,244979,0
+TH.US,D,20200828,000000,1.53,1.57,1.46,1.54,100897,0
+TH.US,D,20200831,000000,1.52,1.54,1.4,1.45,155968,0
+TH.US,D,20200901,000000,1.45,1.46,1.38,1.395,295639,0
+TH.US,D,20200902,000000,1.39,1.41,1.31,1.39,223914,0
+TH.US,D,20200903,000000,1.36,1.43,1.35,1.38,129031,0
+TH.US,D,20200904,000000,1.41,1.41,1.32,1.39,82293,0
+TH.US,D,20200908,000000,1.39,1.39,1.31,1.34,130295,0
+TH.US,D,20200909,000000,1.36,1.36,1.31,1.32,139678,0
+TH.US,D,20200910,000000,1.34,1.34,1.26,1.29,89873,0
+TH.US,D,20200911,000000,1.29,1.305,1.17,1.19,185902,0
+TH.US,D,20200914,000000,1.23,1.25,1.2,1.24,135062,0
+TH.US,D,20200915,000000,1.24,1.26,1.21,1.23,31740,0
+TH.US,D,20200916,000000,1.24,1.25,1.22,1.23,96475,0
+TH.US,D,20200917,000000,1.28,1.33,1.25,1.33,180889,0
+TH.US,D,20200918,000000,1.35,1.3624,1.23,1.35,263697,0
+TH.US,D,20200921,000000,1.35,1.35,1.21,1.28,95611,0
+TH.US,D,20200922,000000,1.28,1.3,1.23,1.26,78637,0
+TH.US,D,20200923,000000,1.26,1.27,1.17,1.18,130496,0
+TH.US,D,20200924,000000,1.18,1.25,1.17,1.23,114013,0
+TH.US,D,20200925,000000,1.22,1.24,1.19,1.21,63041,0
+TH.US,D,20200928,000000,1.24,1.3,1.21,1.22,87271,0
+TH.US,D,20200929,000000,1.21,1.2585,1.15,1.2,79771,0
+TH.US,D,20200930,000000,1.23,1.3217,1.17,1.22,150168,0
+TH.US,D,20201001,000000,1.22,1.2313,1.17,1.18,125970,0
+TH.US,D,20201002,000000,1.17,1.23,1.17,1.23,65820,0
+TH.US,D,20201005,000000,1.26,1.3,1.24,1.26,42598,0
+TH.US,D,20201006,000000,1.27,1.3,1.21,1.22,67389,0
+TH.US,D,20201007,000000,1.22,1.25,1.2,1.23,50617,0
+TH.US,D,20201008,000000,1.25,1.32,1.25,1.3,62428,0
+TH.US,D,20201009,000000,1.32,1.32,1.26,1.27,73086,0
+TH.US,D,20201012,000000,1.27,1.3,1.23,1.25,63026,0
+TH.US,D,20201013,000000,1.26,1.28,1.2,1.23,80310,0
+TH.US,D,20201014,000000,1.22,1.28,1.21,1.22,49112,0
+TH.US,D,20201015,000000,1.19,1.25,1.18,1.23,67600,0
+TH.US,D,20201016,000000,1.19,1.2319,1.18,1.19,56415,0
+TH.US,D,20201019,000000,1.21,1.24,1.16,1.165,191851,0
+TH.US,D,20201020,000000,1.19,1.22,1.16,1.18,88546,0
+TH.US,D,20201021,000000,1.18,1.2,1.17,1.18,49313,0
+TH.US,D,20201022,000000,1.2,1.2,1.17,1.18,47483,0
+TH.US,D,20201023,000000,1.2,1.22,1.16,1.17,95303,0
+TH.US,D,20201026,000000,1.18,1.18,1.06,1.07,145960,0
+TH.US,D,20201027,000000,1.08,1.12,0.9201,0.9415,299874,0
+TH.US,D,20201028,000000,0.9186,0.96,0.82,0.829,263018,0
+TH.US,D,20201029,000000,0.85,0.88465,0.8251,0.839,253736,0
+TH.US,D,20201030,000000,0.89,0.91,0.84,0.8701,231860,0
+TH.US,D,20201102,000000,0.9136,0.945,0.8701,0.91,74895,0
+TH.US,D,20201103,000000,0.93,1.05,0.93,1.03,103437,0
+TH.US,D,20201104,000000,1.02,1.05,0.93,0.9419,115813,0
+TH.US,D,20201105,000000,1.01,1.51,0.971,1.4,4171644,0
+TH.US,D,20201106,000000,1.37,1.43,1.34,1.385,408735,0
+TH.US,D,20201109,000000,1.42,1.7127,1.35,1.42,590172,0
+TH.US,D,20201110,000000,1.4,1.47,1.28,1.43,359201,0
+TH.US,D,20201111,000000,1.42,1.43,1.37,1.42,98887,0
+TH.US,D,20201112,000000,1.44,1.44,1.36,1.37,107500,0
+TH.US,D,20201113,000000,1.38,1.41,1.37,1.39,107233,0
+TH.US,D,20201116,000000,1.41,1.43,1.39,1.42,145919,0
+TH.US,D,20201117,000000,1.41,1.44,1.4,1.42,83355,0
+TH.US,D,20201118,000000,1.44,1.99,1.44,1.71,676607,0
+TH.US,D,20201119,000000,1.7462,1.97,1.52,1.57,333192,0
+TH.US,D,20201120,000000,1.51,1.565,1.5,1.52,120764,0
+TH.US,D,20201123,000000,1.55,1.7327,1.53,1.66,346525,0
+TH.US,D,20201124,000000,1.84,1.85,1.74,1.76,259791,0
+TH.US,D,20201125,000000,1.76,1.79,1.56,1.58,294623,0
+TH.US,D,20201127,000000,1.58,1.66,1.5589,1.65,81331,0
+TH.US,D,20201130,000000,1.66,1.68,1.55,1.58,95719,0
+TH.US,D,20201201,000000,1.63,1.64,1.51,1.53,107126,0
+TH.US,D,20201202,000000,1.53,1.61,1.53,1.6,98039,0
+TH.US,D,20201203,000000,1.62,1.65,1.5688,1.59,86030,0
+TH.US,D,20201204,000000,1.62,1.7,1.5801,1.69,146885,0
+TH.US,D,20201207,000000,1.7,1.8,1.66,1.68,228223,0
+TH.US,D,20201208,000000,1.7,1.89,1.7,1.86,202160,0
+TH.US,D,20201209,000000,1.9,2.06,1.79,1.81,266021,0
+TH.US,D,20201210,000000,1.84,2.01,1.8101,1.99,127330,0
+TH.US,D,20201211,000000,2,2.0001,1.75,1.79,169764,0
+TH.US,D,20201214,000000,1.83,1.8502,1.68,1.68,117237,0
+TH.US,D,20201215,000000,1.69,1.86,1.685,1.83,131569,0
+TH.US,D,20201216,000000,1.82,1.8731,1.7502,1.82,75785,0
+TH.US,D,20201217,000000,1.85,1.8609,1.78,1.8,60125,0
+TH.US,D,20201218,000000,1.83,1.945,1.76,1.83,357958,0
+TH.US,D,20201221,000000,1.8,1.87,1.6,1.68,166854,0
+TH.US,D,20201222,000000,1.66,1.68,1.54,1.56,217652,0
+TH.US,D,20201223,000000,1.6,1.66,1.5675,1.6,81590,0
+TH.US,D,20201224,000000,1.6,1.62,1.575,1.61,41763,0
+TH.US,D,20201228,000000,1.66,1.72,1.61,1.69,91602,0
+TH.US,D,20201229,000000,1.7,1.7,1.58,1.61,54518,0
+TH.US,D,20201230,000000,1.62,1.63,1.58,1.6,51860,0
+TH.US,D,20201231,000000,1.58,1.63,1.55,1.58,100482,0
+TH.US,D,20210104,000000,1.6,1.69,1.56,1.62,114434,0
+TH.US,D,20210105,000000,1.63,1.72,1.6,1.67,103379,0
+TH.US,D,20210106,000000,1.7,1.76,1.6727,1.72,121056,0
+TH.US,D,20210107,000000,1.85,1.85,1.7,1.74,157834,0
+TH.US,D,20210108,000000,1.74,1.79,1.58,1.64,145697,0
+TH.US,D,20210111,000000,1.65,1.69,1.57,1.59,105967,0
+TH.US,D,20210112,000000,1.58,1.62,1.58,1.6,82698,0
+TH.US,D,20210113,000000,1.62,1.65,1.56,1.6,92101,0
+TH.US,D,20210114,000000,1.6,1.64,1.58,1.6,150799,0
+TH.US,D,20210115,000000,1.62,1.62,1.56,1.57,109984,0
+TH.US,D,20210119,000000,1.58,1.61,1.53,1.56,183626,0
+TH.US,D,20210120,000000,1.57,1.59,1.55,1.57,65922,0
+TH.US,D,20210121,000000,1.59,1.59,1.55,1.55,78228,0
+TH.US,D,20210122,000000,1.55,1.58,1.55,1.58,93078,0
+TH.US,D,20210125,000000,1.59,1.59,1.53,1.57,123154,0
+TH.US,D,20210126,000000,1.57,1.59,1.51,1.57,102896,0
+TH.US,D,20210127,000000,1.52,1.68,1.5,1.64,326816,0
+TH.US,D,20210128,000000,1.73,1.89,1.6642,1.74,371090,0
+TH.US,D,20210129,000000,1.81,1.95,1.67,1.77,436929,0
+TH.US,D,20210201,000000,1.85,1.92,1.77,1.88,228731,0
+TH.US,D,20210202,000000,1.9,1.95,1.78,1.88,226219,0
+TH.US,D,20210203,000000,1.86,1.8797,1.76,1.78,170267,0
+TH.US,D,20210204,000000,1.8,1.82,1.78,1.8,109657,0
+TH.US,D,20210205,000000,1.88,1.88,1.795,1.82,117321,0
+TH.US,D,20210208,000000,1.86,2.08,1.7902,2.06,399672,0
+TH.US,D,20210209,000000,2.17,2.38,2.08,2.27,438529,0
+TH.US,D,20210210,000000,2.34,2.36,2.101,2.22,335316,0
+TH.US,D,20210211,000000,2.25,2.25,2.1,2.17,99001,0
+TH.US,D,20210212,000000,2.15,2.2,2.09,2.18,97184,0
+TH.US,D,20210216,000000,2.26,2.5935,2.16,2.38,627983,0
+TH.US,D,20210217,000000,2.4,2.41,2.19,2.25,246784,0
+TH.US,D,20210218,000000,2.28,2.28,1.885,1.9,361172,0
+TH.US,D,20210219,000000,1.92,2.03,1.91,1.95,214026,0
+TH.US,D,20210222,000000,2.03,2.06,1.96,1.99,362079,0
+TH.US,D,20210223,000000,1.95,2.03,1.78,2.01,252353,0
+TH.US,D,20210224,000000,2,2.05,1.8928,1.91,285715,0
+TH.US,D,20210225,000000,1.96,1.99,1.79,1.79,267266,0
+TH.US,D,20210226,000000,1.72,1.88,1.62,1.67,414431,0
+TH.US,D,20210301,000000,1.7,1.74,1.65,1.7,196189,0
+TH.US,D,20210302,000000,1.73,1.73,1.63,1.64,237301,0
+TH.US,D,20210303,000000,1.65,1.695,1.63,1.65,191947,0
+TH.US,D,20210304,000000,1.65,1.67,1.51,1.62,613266,0
+TH.US,D,20210305,000000,1.63,1.69,1.54,1.68,560698,0
+TH.US,D,20210308,000000,1.63,1.78,1.61,1.76,187590,0
+TH.US,D,20210309,000000,1.9,2.09,1.73,1.93,692274,0
+TH.US,D,20210310,000000,2,2,1.74,1.79,353564,0
+TH.US,D,20210311,000000,1.73,1.91,1.71,1.88,439160,0
+TH.US,D,20210312,000000,1.86,1.91,1.8301,1.89,108503,0
+TH.US,D,20210315,000000,1.9,1.9778,1.9,1.96,119813,0
+TH.US,D,20210316,000000,1.99,1.99,1.85,1.94,177541,0
+TH.US,D,20210317,000000,1.91,1.98,1.89,1.97,62594,0
+TH.US,D,20210318,000000,1.94,2,1.89,1.95,104487,0
+TH.US,D,20210319,000000,1.95,1.99,1.81,1.86,619036,0
+TH.US,D,20210322,000000,1.93,1.97,1.81,1.84,153369,0
+TH.US,D,20210323,000000,1.82,1.84,1.76,1.79,172744,0
+TH.US,D,20210324,000000,1.82,1.97,1.8,1.93,205961,0
+TH.US,D,20210325,000000,1.9,1.9095,1.81,1.86,182794,0
+TH.US,D,20210326,000000,1.87,2.46,1.86,2.33,1195784,0
+TH.US,D,20210329,000000,2.27,2.75,2.11,2.35,1732189,0
+TH.US,D,20210330,000000,2.35,2.54,2.11,2.2,668005,0
+TH.US,D,20210331,000000,2.24,2.56,2.16,2.51,862688,0
+TH.US,D,20210401,000000,2.4935,2.7471,2.125,2.17,1077460,0
+TH.US,D,20210405,000000,2.27,2.8,2.27,2.6,1214367,0
+TH.US,D,20210406,000000,2.61,3.75,2.6,3.23,27016274,0
+TH.US,D,20210407,000000,3.28,4.2,3.2,3.64,12978620,0
+TH.US,D,20210408,000000,3.52,3.66,3.11,3.36,2697035,0
+TH.US,D,20210409,000000,3.26,3.35,3.0592,3.125,836016,0
+TH.US,D,20210412,000000,3.14,3.69,3.1,3.42,2909725,0
+TH.US,D,20210413,000000,3.29,3.44,3.1,3.39,786228,0
+TH.US,D,20210414,000000,3.4,3.5099,3.2,3.23,563379,0
+TH.US,D,20210415,000000,3.26,3.445,3.2231,3.26,633106,0
+TH.US,D,20210416,000000,3.26,3.2773,2.74,2.79,1043265,0
+TH.US,D,20210419,000000,2.8,3.08,2.79,3.01,750953,0
+TH.US,D,20210420,000000,3.01,3.02,2.65,2.65,612266,0
+TH.US,D,20210421,000000,2.55,2.92,2.5,2.82,508944,0
+TH.US,D,20210422,000000,2.82,2.85,2.71,2.75,354134,0
+TH.US,D,20210423,000000,2.75,2.9199,2.695,2.88,263984,0
+TH.US,D,20210426,000000,3,3.11,2.93,2.97,477616,0
+TH.US,D,20210427,000000,2.96,2.9904,2.7101,2.87,475757,0
+TH.US,D,20210428,000000,2.88,2.9467,2.77,2.89,261179,0
+TH.US,D,20210429,000000,2.94,3.1,2.85,3.07,411917,0
+TH.US,D,20210430,000000,3.04,3.099,2.75,2.79,402292,0
+TH.US,D,20210503,000000,2.84,3.005,2.75,2.96,352177,0
+TH.US,D,20210504,000000,2.9,2.92,2.75,2.86,202375,0
+TH.US,D,20210505,000000,2.9,2.9,2.75,2.8,155711,0
+TH.US,D,20210506,000000,2.79,2.79,2.5535,2.62,230628,0
+TH.US,D,20210507,000000,2.62,2.91,2.6151,2.79,447841,0
+TH.US,D,20210510,000000,2.69,2.79,2.65,2.69,251468,0
+TH.US,D,20210511,000000,2.61,2.65,2.43,2.48,482364,0
+TH.US,D,20210512,000000,2.45,2.59,2.39,2.41,331219,0
+TH.US,D,20210513,000000,2.43,2.4576,2.23,2.3,546007,0
+TH.US,D,20210514,000000,2.35,2.82,2.3,2.77,388069,0
+TH.US,D,20210517,000000,2.7,2.77,2.65,2.74,180697,0
+TH.US,D,20210518,000000,2.74,2.83,2.68,2.75,111273,0
+TH.US,D,20210519,000000,2.72,2.73,2.63,2.7,125762,0
+TH.US,D,20210520,000000,2.7,2.82,2.64,2.81,126574,0
+TH.US,D,20210521,000000,2.87,3,2.78,2.9,243401,0
+TH.US,D,20210524,000000,3.02,3.04,2.83,2.94,324144,0
+TH.US,D,20210525,000000,2.99,3.205,2.95,3.14,366353,0
+TH.US,D,20210526,000000,3.15,3.27,3.14,3.24,273550,0
+TH.US,D,20210527,000000,3.42,4.19,3.415,3.7,2044506,0
+TH.US,D,20210528,000000,3.8452,4.05,3.7,3.85,602298,0
+TH.US,D,20210601,000000,3.78,4.2,3.7589,4.1,882164,0
+TH.US,D,20210602,000000,4.1,4.1,3.77,3.95,480710,0
+TH.US,D,20210603,000000,3.832,4,3.7,3.77,346451,0
+TH.US,D,20210604,000000,3.79,3.96,3.69,3.73,277021,0
+TH.US,D,20210607,000000,3.78,4.45,3.78,4.44,794014,0
+TH.US,D,20210608,000000,4.41,4.42,4.04,4.13,394794,0
+TH.US,D,20210609,000000,4.16,4.36,4.13,4.14,289748,0
+TH.US,D,20210610,000000,4.16,4.18,3.92,4,194241,0
+TH.US,D,20210611,000000,4.03,4.18,4,4.13,112237,0
+TH.US,D,20210614,000000,4.15,4.2,4.03,4.07,79220,0
+TH.US,D,20210615,000000,4.08,4.1401,3.9378,4,270639,0
+TH.US,D,20210616,000000,4.02,4.08,3.8801,3.97,124622,0
+TH.US,D,20210617,000000,3.94,4.0199,3.58,3.62,274250,0
+TH.US,D,20210618,000000,3.61,3.87,3.58,3.84,294840,0
+TH.US,D,20210621,000000,3.84,3.91,3.7728,3.9,168104,0
+TH.US,D,20210622,000000,3.94,3.98,3.82,3.88,178572,0
+TH.US,D,20210623,000000,4.16,4.65,4.01,4.54,1342261,0
+TH.US,D,20210624,000000,4.53,4.7,4.16,4.37,646950,0
+TH.US,D,20210625,000000,4.37,4.3785,4.15,4.16,1566568,0
+TH.US,D,20210628,000000,4.13,4.17,3.91,4.05,434221,0
+TH.US,D,20210629,000000,3.98,4.07,3.78,3.8,326366,0
+TH.US,D,20210630,000000,3.76,3.89,3.7,3.71,308623,0
+TH.US,D,20210701,000000,3.77,4,3.73,3.99,255793,0
+TH.US,D,20210702,000000,4,4,3.6,3.74,369540,0
+TH.US,D,20210706,000000,3.74,3.76,3.53,3.61,228544,0
+TH.US,D,20210707,000000,3.59,3.65,3.35,3.48,186681,0
+TH.US,D,20210708,000000,3.31,3.52,3.31,3.42,123272,0
+TH.US,D,20210709,000000,3.49,3.69,3.41,3.66,154058,0
+TH.US,D,20210712,000000,3.67,3.75,3.4743,3.71,123897,0
+TH.US,D,20210713,000000,3.6,3.6,3.35,3.39,284758,0
+TH.US,D,20210714,000000,3.36,3.45,3.33,3.39,164606,0
+TH.US,D,20210715,000000,3.35,3.41,3.25,3.35,119964,0
+TH.US,D,20210716,000000,3.4,3.51,3.28,3.3,159911,0
+TH.US,D,20210719,000000,3.2,3.35,3.1158,3.32,234276,0
+TH.US,D,20210720,000000,3.27,3.62,3.2096,3.56,119664,0
+TH.US,D,20210721,000000,3.6,3.82,3.5854,3.71,161995,0
+TH.US,D,20210722,000000,3.66,3.71,3.47,3.58,83323,0
+TH.US,D,20210723,000000,3.58,3.59,3.4291,3.56,85891,0
+TH.US,D,20210726,000000,3.57,3.77,3.57,3.71,137802,0
+TH.US,D,20210727,000000,3.71,3.73,3.5101,3.67,121403,0
+TH.US,D,20210728,000000,3.73,3.78,3.46,3.56,470059,0
+TH.US,D,20210729,000000,3.57,3.6749,3.52,3.61,47129,0
+TH.US,D,20210730,000000,3.56,3.66,3.525,3.58,111635,0
+TH.US,D,20210802,000000,3.54,3.63,3.43,3.55,98042,0
+TH.US,D,20210803,000000,3.51,3.56,3.43,3.53,84999,0
+TH.US,D,20210804,000000,3.46,3.53,3.34,3.45,99453,0
+TH.US,D,20210805,000000,3.45,3.63,3.45,3.54,52028,0
+TH.US,D,20210806,000000,3.6,3.64,3.54,3.61,49953,0
+TH.US,D,20210809,000000,3.64,3.92,3.54,3.86,248441,0
+TH.US,D,20210810,000000,3.87,4.03,3.75,4.03,148422,0
+TH.US,D,20210811,000000,3.95,4.0295,3.52,3.62,180279,0
+TH.US,D,20210812,000000,3.6,3.68,3.34,3.37,178862,0
+TH.US,D,20210813,000000,3.3257,3.5,3.3,3.41,110946,0
+TH.US,D,20210816,000000,3.42,3.51,3.2111,3.45,274689,0
+TH.US,D,20210817,000000,3.39,3.43,3.2501,3.37,62476,0
+TH.US,D,20210818,000000,3.36,3.45,3.27,3.3,86194,0
+TH.US,D,20210819,000000,3.4,3.49,3.28,3.3,225211,0
+TH.US,D,20210820,000000,3.27,3.59,3.27,3.47,102110,0
+TH.US,D,20210823,000000,3.47,3.6,3.38,3.42,103306,0
+TH.US,D,20210824,000000,3.39,3.93,3.39,3.81,199614,0
+TH.US,D,20210825,000000,3.83,3.95,3.78,3.91,86423,0
+TH.US,D,20210826,000000,3.91,3.95,3.68,3.73,93640,0
+TH.US,D,20210827,000000,3.76,3.98,3.76,3.93,75689,0
+TH.US,D,20210830,000000,3.94,3.96,3.83,3.92,43090,0
+TH.US,D,20210831,000000,3.96,4,3.91,3.98,45880,0
+TH.US,D,20210901,000000,3.99,4.05,3.91,3.96,70008,0
+TH.US,D,20210902,000000,3.92,4.07,3.92,4.06,117726,0
+TH.US,D,20210903,000000,4.03,4.15,3.97,4.14,111256,0
+TH.US,D,20210907,000000,4.15,4.22,4.095,4.19,119610,0
+TH.US,D,20210908,000000,4.18,4.3,4.12,4.12,103563,0
+TH.US,D,20210909,000000,4.06,4.25,3.9219,3.97,127114,0
+TH.US,D,20210910,000000,4.03,4.11,3.86,3.86,81377,0
+TH.US,D,20210913,000000,3.88,4.06,3.82,3.83,60420,0
+TH.US,D,20210914,000000,3.87,3.9345,3.48,3.52,131041,0
+TH.US,D,20210915,000000,3.39,3.62,3.32,3.53,144457,0
+TH.US,D,20210916,000000,3.58,3.64,3.52,3.63,39949,0
+TH.US,D,20210917,000000,3.62,3.87,3.45,3.54,371167,0
+TH.US,D,20210920,000000,3.44,3.8,3.42,3.75,176978,0
+TH.US,D,20210921,000000,3.635,3.8,3.635,3.79,58004,0
+TH.US,D,20210922,000000,3.81,4,3.81,3.93,77272,0
+TH.US,D,20210923,000000,3.94,4,3.85,3.89,74939,0
+TH.US,D,20210924,000000,3.87,3.99,3.845,3.93,44342,0
+TH.US,D,20210927,000000,3.91,4.05,3.8597,3.94,89447,0
+TH.US,D,20210928,000000,3.88,3.95,3.6229,3.78,144301,0
+TH.US,D,20210929,000000,3.8,3.9,3.73,3.77,36438,0
+TH.US,D,20210930,000000,3.79,3.81,3.66,3.73,29068,0
+TH.US,D,20211001,000000,3.8,3.96,3.72,3.95,45204,0
+TH.US,D,20211004,000000,3.94,4,3.8801,3.95,75413,0
+TH.US,D,20211005,000000,3.97,4.055,3.9572,4.02,60036,0
+TH.US,D,20211006,000000,3.95,4.01,3.85,3.88,58427,0
+TH.US,D,20211007,000000,3.9,4.1,3.7301,4.08,64858,0
+TH.US,D,20211008,000000,4.1,4.1,3.94,3.95,45617,0
+TH.US,D,20211011,000000,3.95,4,3.76,3.78,44990,0
+TH.US,D,20211012,000000,3.78,3.89,3.74,3.81,40921,0
+TH.US,D,20211013,000000,3.8,3.87,3.76,3.76,22595,0
+TH.US,D,20211014,000000,3.78,3.8519,3.68,3.73,40106,0
+TH.US,D,20211015,000000,3.82,3.8492,3.62,3.71,67981,0
+TH.US,D,20211018,000000,3.7,4,3.6,3.68,43752,0
+TH.US,D,20211019,000000,3.68,3.79,3.6,3.67,36221,0
+TH.US,D,20211020,000000,3.66,3.67,3.6,3.67,26456,0
+TH.US,D,20211021,000000,3.64,3.74,3.55,3.61,53111,0
+TH.US,D,20211022,000000,3.54,3.79,3.51,3.68,47258,0
+TH.US,D,20211025,000000,3.68,4.02,3.6201,3.96,150459,0
+TH.US,D,20211026,000000,3.95,4.22,3.91,4.16,84430,0
+TH.US,D,20211027,000000,4.16,4.29,4.02,4.14,102686,0
+TH.US,D,20211028,000000,4.16,4.2,4.0244,4.06,65007,0
+TH.US,D,20211029,000000,4.08,4.21,4.04,4.14,30533,0
+TH.US,D,20211101,000000,4.19,4.24,4.09,4.18,52273,0
+TH.US,D,20211102,000000,4.21,4.25,4,4.05,51953,0
+TH.US,D,20211103,000000,4,4.13,4,4.1,31229,0
+TH.US,D,20211104,000000,4.1,4.35,4.0001,4.14,56463,0
+TH.US,D,20211105,000000,4.19,4.35,4.13,4.15,99638,0
+TH.US,D,20211108,000000,4.2,4.5,4.2,4.47,126759,0
+TH.US,D,20211109,000000,4.5,4.84,4.495,4.76,330403,0
+TH.US,D,20211110,000000,4.55,4.85,4.22,4.49,138332,0
+TH.US,D,20211111,000000,4.55,5.2,4.55,4.9,262619,0
+TH.US,D,20211112,000000,5.49,5.49,4.82,4.95,227964,0
+TH.US,D,20211115,000000,5.04,5.06,4.68,4.8,142827,0
+TH.US,D,20211116,000000,4.68,4.79,4.46,4.65,101016,0
+TH.US,D,20211117,000000,4.57,4.66,4.25,4.26,126811,0
+TH.US,D,20211118,000000,4.28,4.41,3.96,4.08,118617,0
+TH.US,D,20211119,000000,4.04,4.06,3.95,3.95,77782,0
+TH.US,D,20211122,000000,4.08,4.19,3.9,3.99,175972,0
+TH.US,D,20211123,000000,3.99,4.06,3.895,3.98,84504,0
+TH.US,D,20211124,000000,3.91,4.19,3.91,4.16,42410,0
+TH.US,D,20211126,000000,4.07,4.09,3.88,4,45621,0
+TH.US,D,20211129,000000,4.12,4.25,3.86,3.87,120143,0
+TH.US,D,20211130,000000,3.85,3.85,3.61,3.69,89307,0
+TH.US,D,20211201,000000,3.78,3.81,3.5,3.54,86894,0
+TH.US,D,20211202,000000,3.55,3.635,3.45,3.55,80361,0
+TH.US,D,20211203,000000,3.56,3.7,3.475,3.55,100821,0
+TH.US,D,20211206,000000,3.55,3.7,3.3,3.39,184943,0
+TH.US,D,20211207,000000,3.45,3.5499,3.39,3.45,126375,0
+TH.US,D,20211208,000000,3.46,3.651,3.46,3.56,70256,0
+TH.US,D,20211209,000000,3.53,3.65,3.52,3.56,110429,0
+TH.US,D,20211210,000000,3.57,3.57,3.33,3.35,193940,0
+TH.US,D,20211213,000000,3.39,3.55,3.31,3.36,221256,0
+TH.US,D,20211214,000000,3.29,3.42,3.29,3.32,74648,0
+TH.US,D,20211215,000000,3.24,3.3394,3.1326,3.3,120362,0
+TH.US,D,20211216,000000,3.33,3.38,3.16,3.18,145486,0
+TH.US,D,20211217,000000,3.16,3.34,3.08,3.29,173485,0
+TH.US,D,20211220,000000,3.25,3.35,3.1,3.18,159701,0
+TH.US,D,20211221,000000,3.25,3.45,3.2064,3.43,70852,0
+TH.US,D,20211222,000000,3.42,3.42,3.25,3.37,145250,0
+TH.US,D,20211223,000000,3.48,3.52,3.29,3.31,61474,0
+TH.US,D,20211227,000000,3.3,3.33,3.12,3.205,146829,0
+TH.US,D,20211228,000000,3.2052,3.77,3.2005,3.545,247028,0
+TH.US,D,20211229,000000,3.57,4.09,3.57,3.71,453369,0
+TH.US,D,20211230,000000,3.64,3.69,3.53,3.56,156854,0
+TH.US,D,20211231,000000,3.56,3.65,3.519,3.56,83297,0
+TH.US,D,20220103,000000,3.66,3.81,3.62,3.77,115774,0
+TH.US,D,20220104,000000,3.8,3.869,3.65,3.67,94026,0
+TH.US,D,20220105,000000,3.67,3.67,3.56,3.56,99089,0
+TH.US,D,20220106,000000,3.62,3.83,3.57,3.66,85073,0
+TH.US,D,20220107,000000,3.525,3.69,3.51,3.56,69271,0
+TH.US,D,20220110,000000,3.7965,3.8,3.37,3.44,101514,0
+TH.US,D,20220111,000000,3.39,3.511,3.35,3.45,128281,0
+TH.US,D,20220112,000000,3.46,3.55,3.395,3.5,60681,0
+TH.US,D,20220113,000000,3.51,3.5499,3.32,3.41,100833,0
+TH.US,D,20220114,000000,3.415,3.54,3.31,3.51,69818,0
+TH.US,D,20220118,000000,3.332,3.41,3.31,3.35,88744,0
+TH.US,D,20220119,000000,3.34,3.4,3.305,3.33,107503,0
+TH.US,D,20220120,000000,3.33,3.38,3.25,3.26,78801,0
+TH.US,D,20220121,000000,3.25,3.35,3.18,3.21,128970,0
+TH.US,D,20220124,000000,3.15,3.195,2.97,3.16,125889,0
+TH.US,D,20220125,000000,3.08,3.28,3.04,3.17,73259,0
+TH.US,D,20220126,000000,3.21,3.22,3.01,3.02,116660,0
+TH.US,D,20220127,000000,3.08,3.08,2.73,2.88,89786,0
+TH.US,D,20220128,000000,2.91,3.02,2.89,3.01,83669,0
+TH.US,D,20220131,000000,3.03,3.34,3.01,3.31,78692,0
+TH.US,D,20220201,000000,3.29,3.369,3.21,3.32,57657,0
+TH.US,D,20220202,000000,3.32,3.35,3.0599,3.09,86319,0
+TH.US,D,20220203,000000,3.05,3.11,3.02,3.08,125085,0
+TH.US,D,20220204,000000,3.05,3.13,3.02,3.08,75227,0
+TH.US,D,20220207,000000,3.08,3.11,2.98,3.05,159976,0
+TH.US,D,20220208,000000,2.8563,3.1499,2.8563,3.04,46133,0
+TH.US,D,20220209,000000,3.04,3.095,3.04,3.07,77161,0
+TH.US,D,20220210,000000,3.02,3.0716,2.95,2.95,86364,0
+TH.US,D,20220211,000000,2.95,3.1019,2.95,2.98,77254,0
+TH.US,D,20220214,000000,2.96,3.03,2.9,2.98,32159,0
+TH.US,D,20220215,000000,2.99,3.07,2.98,2.99,45246,0
+TH.US,D,20220216,000000,2.99,3.17,2.99,3.15,30630,0
+TH.US,D,20220217,000000,3.14,3.16,3.02,3.04,55351,0
+TH.US,D,20220218,000000,3.01,3.14,3.01,3.06,136725,0
+TH.US,D,20220222,000000,3.03,3.12,3,3.07,78460,0
+TH.US,D,20220223,000000,3.08,3.15,2.96,2.99,74866,0
+TH.US,D,20220224,000000,2.92,3.01,2.72,2.98,122075,0
+TH.US,D,20220225,000000,2.99,3.14,2.87,3.13,57728,0
+TH.US,D,20220228,000000,3.02,3.19,3.01,3.15,99885,0
+TH.US,D,20220301,000000,3.13,3.15,2.94,3.11,77688,0
+TH.US,D,20220302,000000,3.075,3.18,3.02,3.14,105271,0
+TH.US,D,20220303,000000,3.15,3.27,3.11,3.24,67261,0
+TH.US,D,20220304,000000,3.24,3.28,3.13,3.23,65606,0
+TH.US,D,20220307,000000,3.3,4,3.25,3.95,269435,0
+TH.US,D,20220308,000000,3.75,4.63,3.75,4.42,523483,0
+TH.US,D,20220309,000000,4.53,4.59,4.12,4.43,189109,0
+TH.US,D,20220310,000000,4.5,4.9,4.4,4.86,464344,0
+TH.US,D,20220311,000000,4.9,5.609,4.9,5.48,1471598,0
+TH.US,D,20220314,000000,5.48,5.9064,5.27,5.82,865825,0
+TH.US,D,20220315,000000,5.88,6.35,5.22,5.255,1116379,0
+TH.US,D,20220316,000000,5.2,5.8,4.92,5.72,716309,0
+TH.US,D,20220317,000000,5.8,6.16,5.7701,6.14,430812,0
+TH.US,D,20220318,000000,6.1,6.35,5.68,5.7,452040,0
+TH.US,D,20220321,000000,5.86,6.0696,5.75,5.79,437605,0
+TH.US,D,20220322,000000,5.9,6.0899,5.2,5.48,1140106,0
+TH.US,D,20220323,000000,5.59,6,5.59,5.87,504260,0
+TH.US,D,20220324,000000,5.89,5.89,5.47,5.72,576751,0
+TH.US,D,20220325,000000,5.69,6,5.55,5.73,189674,0
+TH.US,D,20220328,000000,5.76,6,5.6202,5.86,269793,0
+TH.US,D,20220329,000000,6,6.25,4.68,5.5,1750233,0
+TH.US,D,20220330,000000,5.52,5.61,5.4,5.48,199812,0
+TH.US,D,20220331,000000,5.44,6.25,5.44,6,416023,0
+TH.US,D,20220401,000000,6.14,6.3,5.75,5.98,614047,0
+TH.US,D,20220404,000000,6.02,6.03,5.72,5.88,418968,0
+TH.US,D,20220405,000000,5.94,6,5.8,5.89,332459,0
+TH.US,D,20220406,000000,5.86,5.89,5.65,5.74,252736,0
+TH.US,D,20220407,000000,5.79,5.82,5.52,5.56,485983,0
+TH.US,D,20220408,000000,5.56,5.73,5.22,5.3,457947,0
+TH.US,D,20220411,000000,5.3,5.76,5.3,5.69,444004,0
+TH.US,D,20220412,000000,5.8,5.93,5.7551,5.84,254426,0
+TH.US,D,20220413,000000,5.83,6.11,5.83,5.86,257905,0
+TH.US,D,20220414,000000,5.86,6,5.75,5.87,171838,0
+TH.US,D,20220418,000000,5.77,5.96,5.705,5.96,278367,0
+TH.US,D,20220419,000000,5.96,6.09,5.898,6.03,643614,0
+TH.US,D,20220420,000000,6.05,7.48,6.05,7.26,1595326,0
+TH.US,D,20220421,000000,6.98,7.42,6.6224,6.69,818305,0
+TH.US,D,20220422,000000,6.61,6.865,6.37,6.47,305580,0
+TH.US,D,20220425,000000,6.28,6.34,5.78,6,440146,0
+TH.US,D,20220426,000000,6.03,6.1211,5.67,5.71,323584,0
+TH.US,D,20220427,000000,5.69,6.58,5.51,6.24,649395,0
+TH.US,D,20220428,000000,6.21,6.3199,5.87,6.16,265686,0
+TH.US,D,20220429,000000,6.19,6.5,6.19,6.26,244821,0
+TH.US,D,20220502,000000,6.13,7.09,6.13,6.99,554889,0
+TH.US,D,20220503,000000,7.04,7.68,7.03,7.49,796248,0
+TH.US,D,20220504,000000,7.51,7.67,7.24,7.4,359813,0
+TH.US,D,20220505,000000,7.29,7.46,7.12,7.33,280940,0
+TH.US,D,20220506,000000,7.37,7.43,7.24,7.29,239035,0
+TH.US,D,20220509,000000,7.43,7.43,6.81,6.9,431144,0
+TH.US,D,20220510,000000,6.69,7.2,6.5,6.71,341957,0
+TH.US,D,20220511,000000,6.65,6.75,6.093,6.14,307399,0
+TH.US,D,20220512,000000,6.06,6.15,5.56,5.83,589140,0
+TH.US,D,20220513,000000,5.91,6.1994,5.7328,5.98,329450,0
+TH.US,D,20220516,000000,5.82,6.19,5.8,6.06,242550,0
+TH.US,D,20220517,000000,6.21,6.36,6.14,6.22,165136,0
+TH.US,D,20220518,000000,6.17,6.349,6,6.05,147609,0
+TH.US,D,20220519,000000,6,6.14,5.97,5.97,238621,0
+TH.US,D,20220520,000000,6.07,6.14,5.9024,6.09,189021,0
+TH.US,D,20220523,000000,6.13,6.29,5.84,5.94,238058,0
+TH.US,D,20220524,000000,5.85,5.85,5.56,5.65,298089,0
+TH.US,D,20220525,000000,5.6,6.05,5.58,6.02,239472,0
+TH.US,D,20220526,000000,6.06,6.2091,5.98,6.08,147218,0
+TH.US,D,20220527,000000,6.06,6.3716,6.06,6.3,200139,0
+TH.US,D,20220531,000000,6.31,6.36,6.11,6.35,702873,0
+TH.US,D,20220601,000000,6.41,6.81,6.41,6.74,317714,0
+TH.US,D,20220602,000000,6.79,6.8503,6.51,6.55,160058,0
+TH.US,D,20220603,000000,6.53,6.83,6.5038,6.82,196850,0
+TH.US,D,20220606,000000,6.88,7,6.61,6.85,239681,0
+TH.US,D,20220607,000000,6.91,6.95,6.71,6.92,207724,0
+TH.US,D,20220608,000000,6.9,6.9,6.75,6.85,114569,0
+TH.US,D,20220609,000000,6.79,6.79,6.5483,6.68,112234,0
+TH.US,D,20220610,000000,6.57,6.74,6.44,6.6,216836,0
+TH.US,D,20220613,000000,6.44,6.44,6.021,6.41,230027,0
+TH.US,D,20220614,000000,6.41,6.57,6.31,6.54,158586,0
+TH.US,D,20220615,000000,6.6,6.76,6.4,6.45,176299,0
+TH.US,D,20220616,000000,6.28,6.29,5.795,5.97,179873,0
+TH.US,D,20220617,000000,5.99,6.14,5.87,6.09,205777,0
+TH.US,D,20220621,000000,6.04,6.27,5.94,6.03,141814,0
+TH.US,D,20220622,000000,5.88,6.19,5.86,6.08,188469,0
+TH.US,D,20220623,000000,6.11,6.11,5.82,5.96,217981,0
+TH.US,D,20220624,000000,6,6.25,5.78,5.96,816653,0
+TH.US,D,20220627,000000,6.05,6.24,5.95,6.06,136480,0
+TH.US,D,20220628,000000,6.17,6.57,5.97,5.98,227804,0
+TH.US,D,20220629,000000,5.96,6.12,5.52,5.62,174327,0
+TH.US,D,20220630,000000,5.51,5.755,5.45,5.71,180733,0
+TH.US,D,20220701,000000,5.72,5.78,5.51,5.62,127744,0
+TH.US,D,20220705,000000,5.58,5.58,5.16,5.21,133838,0
+TH.US,D,20220706,000000,5.17,5.2321,4.845,4.95,183264,0
+TH.US,D,20220707,000000,5.55,6.23,5.35,6.05,770331,0
+TH.US,D,20220708,000000,7.18,7.97,6.77,7.61,6190666,0
+TH.US,D,20220711,000000,7.64,9.41,7.63,9.07,4930999,0
+TH.US,D,20220712,000000,9.89,11.15,9.41,9.93,7500286,0
+TH.US,D,20220713,000000,9.99,11.8371,9.71,11.38,6785207,0
+TH.US,D,20220714,000000,11.33,12.3,10.86,12,3870364,0
+TH.US,D,20220715,000000,12.13,12.55,11.08,12.45,2943786,0
+TH.US,D,20220718,000000,12.51,12.89,11.68,12.15,2158340,0
+TH.US,D,20220719,000000,12.07,12.58,11.73,11.86,1436365,0
+TH.US,D,20220720,000000,11.95,12.55,11.82,12.4,1517457,0
+TH.US,D,20220721,000000,12.21,12.73,11.95,12.43,1049820,0
+TH.US,D,20220722,000000,12.55,13.49,12.36,12.49,1778796,0
+TH.US,D,20220725,000000,12.52,14.02,12.41,14.02,2097145,0
+TH.US,D,20220726,000000,14.02,14.18,13.09,13.34,1041549,0
+TH.US,D,20220727,000000,13.56,13.95,13.3,13.8,839682,0
+TH.US,D,20220728,000000,13.9,14.13,13.14,13.7,1182131,0
+TH.US,D,20220729,000000,13.81,14.1,13.5628,13.75,640720,0
+TH.US,D,20220801,000000,13.66,14.86,13.27,14.05,1547317,0
+TH.US,D,20220802,000000,13.94,14.72,13.48,14.44,1289574,0
+TH.US,D,20220803,000000,14.44,14.548,13.52,13.95,724517,0
+TH.US,D,20220804,000000,14.04,14.3,13.18,13.39,1156439,0
+TH.US,D,20220805,000000,13.38,14.64,13.2701,13.92,1034540,0
+TH.US,D,20220808,000000,14.06,14.1,13.5911,13.99,819595,0
+TH.US,D,20220809,000000,14.45,14.45,11.42,12.26,2088748,0
+TH.US,D,20220810,000000,12.49,12.92,12.16,12.64,612027,0
+TH.US,D,20220811,000000,12.79,12.98,12.56,12.72,532669,0
+TH.US,D,20220812,000000,12.79,14.08,12.6,13.63,1054442,0
+TH.US,D,20220815,000000,13.37,13.9295,13.37,13.41,852268,0
+TH.US,D,20220816,000000,13.4,13.63,12.87,13.07,576014,0
+TH.US,D,20220817,000000,13,13.49,12.72,13.24,410252,0
+TH.US,D,20220818,000000,13.4,14.69,13.35,14.16,1903474,0
+TH.US,D,20220819,000000,13.93,14.47,13.64,14.17,839391,0
+TH.US,D,20220822,000000,14.15,15.67,13.5501,13.81,2399500,0
+TH.US,D,20220823,000000,13.89,15.24,13.62,14.72,1631505,0
+TH.US,D,20220824,000000,14.837,14.96,13.94,14.72,1033410,0
+TH.US,D,20220825,000000,14.83,14.8415,14.0636,14.41,615609,0
+TH.US,D,20220826,000000,14.48,15.6,13.67,13.86,1687602,0
+TH.US,D,20220829,000000,13.56,14.5814,13.31,13.8,911973,0
+TH.US,D,20220830,000000,13.945,13.945,12.62,12.76,1161409,0
+TH.US,D,20220831,000000,12.85,13.64,12.6,13.29,766733,0
+TH.US,D,20220901,000000,13.05,13.16,12.64,12.68,649802,0
+TH.US,D,20220902,000000,12.89,13.15,12.44,13.05,549495,0
+TH.US,D,20220906,000000,13.15,13.15,11.74,12.28,885202,0
+TH.US,D,20220907,000000,12.02,12.6,12.02,12.39,333085,0
+TH.US,D,20220908,000000,12.27,13.19,12.08,12.9,558798,0
+TH.US,D,20220909,000000,13.03,13.65,12.95,13.55,623148,0
+TH.US,D,20220912,000000,13.71,13.9,13.39,13.73,561945,0
+TH.US,D,20220913,000000,13.43,13.71,13.12,13.18,455596,0
+TH.US,D,20220914,000000,13.22,14.56,12.8,13.85,949518,0
+TH.US,D,20220915,000000,13.73,14.35,13.62,14.12,549117,0
+TH.US,D,20220916,000000,13.96,14.11,13.31,13.59,674207,0
+TH.US,D,20220919,000000,13.39,14.2752,13.39,13.7,582336,0
+TH.US,D,20220920,000000,13.77,13.77,12.85,13.16,479255,0
+TH.US,D,20220921,000000,13.23,13.65,12.94,13.04,626469,0
+TH.US,D,20220922,000000,13.16,13.16,12.37,12.49,395790,0
+TH.US,D,20220923,000000,12.07,12.4,11.89,12.26,552673,0
+TH.US,D,20220926,000000,12.31,12.875,12.1,12.17,482584,0
+TH.US,D,20220927,000000,12.42,13.03,12.36,12.44,486635,0
+TH.US,D,20220928,000000,12.45,13.01,12.35,12.78,476375,0
+TH.US,D,20220929,000000,12.54,12.63,12.16,12.47,478464,0
+TH.US,D,20220930,000000,12.25,12.75,12.17,12.62,1228600,0
+TH.US,D,20221003,000000,12.91,13.28,12.78,12.97,904646,0
+TH.US,D,20221004,000000,13.3,13.63,12.78,12.9,761708,0
+TH.US,D,20221005,000000,12.63,12.8999,12.42,12.66,408746,0
+TH.US,D,20221006,000000,12.54,12.98,12.2,12.22,543791,0
+TH.US,D,20221007,000000,12.12,12.405,11.79,12.04,894583,0
+TH.US,D,20221010,000000,12.02,12.02,11.45,11.69,548005,0
+TH.US,D,20221011,000000,11.63,12.22,11.32,11.74,516906,0
+TH.US,D,20221012,000000,11.76,11.84,11.37,11.73,952478,0
+TH.US,D,20221013,000000,11.53,12.44,11.31,12.39,634510,0
+TH.US,D,20221014,000000,12.29,12.46,12.13,12.38,417230,0
+TH.US,D,20221017,000000,12.4,12.8,12.3738,12.68,329071,0
+TH.US,D,20221018,000000,12.78,12.88,11.67,11.77,766271,0
+TH.US,D,20221019,000000,11.66,11.92,11.59,11.75,352624,0
+TH.US,D,20221020,000000,11.81,11.93,11.55,11.58,239959,0
+TH.US,D,20221021,000000,11.6,12.17,11.55,12,252066,0
+TH.US,D,20221024,000000,12.01,12.01,11.34,11.54,359841,0
+TH.US,D,20221025,000000,11.5,11.9347,11.4412,11.6,454898,0
+TH.US,D,20221026,000000,11.68,12.25,11.6788,12.02,354018,0
+TH.US,D,20221027,000000,12.15,12.38,11.86,11.91,263079,0
+TH.US,D,20221028,000000,11.86,12.1,11.61,12.06,268958,0
+TH.US,D,20221031,000000,12.08,12.65,12.05,12.17,824998,0
+TH.US,D,20221101,000000,12.2,12.47,12.12,12.4,360649,0
+TH.US,D,20221102,000000,12.4,12.4,11.69,11.85,423136,0
+TH.US,D,20221103,000000,11.78,11.87,11.56,11.72,237930,0
+TH.US,D,20221104,000000,12.2,12.2,11.54,11.61,293480,0
+TH.US,D,20221107,000000,11.51,11.69,10.4,10.72,970736,0
+TH.US,D,20221108,000000,10.9,11.1,10.495,10.97,309774,0
+TH.US,D,20221109,000000,10.97,12.84,10.72,12.15,2497023,0
+TH.US,D,20221110,000000,12.38,13.2,11.92,12.9,929491,0
+TH.US,D,20221111,000000,12.9,13.93,12.75,13.52,1269253,0
+TH.US,D,20221114,000000,13.62,14.45,13.27,13.52,1274099,0
+TH.US,D,20221115,000000,13.79,13.96,12.81,12.83,799290,0
+TH.US,D,20221116,000000,12.83,13.06,12.43,12.88,443220,0
+TH.US,D,20221117,000000,12.55,13.24,12.37,12.87,604260,0
+TH.US,D,20221118,000000,13.09,13.38,12.92,13.11,396683,0
+TH.US,D,20221121,000000,13.25,14.19,13.25,13.81,958126,0
+TH.US,D,20221122,000000,13.71,14.08,13.38,14.03,484104,0
+TH.US,D,20221123,000000,14.08,15.42,14.01,14.39,1321540,0
+TH.US,D,20221125,000000,14.28,14.57,13.63,13.84,405572,0
+TH.US,D,20221128,000000,13.68,14.2,13.61,13.95,542055,0
+TH.US,D,20221129,000000,14.03,14.3388,13.88,13.96,406288,0
+TH.US,D,20221130,000000,14.03,14.5596,13.88,14.46,607601,0
+TH.US,D,20221201,000000,14.82,14.99,14.335,14.41,562335,0
+TH.US,D,20221202,000000,14.33,15.06,14.11,14.94,737895,0
+TH.US,D,20221205,000000,15.1,16.05,14.8305,15.485,2266536,0
+TH.US,D,20221206,000000,15.87,16.03,14.59,15.01,965899,0
+TH.US,D,20221207,000000,15.03,15.75,14.91,15.67,865848,0
+TH.US,D,20221208,000000,15.99,16.13,15.21,15.28,786550,0
+TH.US,D,20221209,000000,15.35,15.93,15.03,15.2,1202470,0
+TH.US,D,20221212,000000,15.2,16.266,15,15.88,930094,0
+TH.US,D,20221213,000000,16.2,16.35,14.64,15.7,1088960,0
+TH.US,D,20221214,000000,15.64,16.25,15.59,16.08,565558,0
+TH.US,D,20221215,000000,15.81,16.35,15.75,16.13,663423,0
+TH.US,D,20221216,000000,16.12,16.7,16.12,16.41,631562,0
+TH.US,D,20221219,000000,16.54,16.73,15.26,15.3,818308,0
+TH.US,D,20221220,000000,15.19,15.64,14.29,15.5,1274421,0
+TH.US,D,20221221,000000,15.73,15.98,14.98,15.6,700661,0
+TH.US,D,20221222,000000,15.6,15.856,15.262,15.75,420631,0
+TH.US,D,20221223,000000,15.75,15.964,15.27,15.54,515111,0
+TH.US,D,20221227,000000,15.68,15.74,14.51,14.61,818303,0
+TH.US,D,20221228,000000,14.41,14.89,14.21,14.75,658040,0
+TH.US,D,20221229,000000,14.63,15.4,14.53,14.91,419675,0
+TH.US,D,20221230,000000,15,15.295,14.925,15.14,490163,0
+TH.US,D,20230103,000000,15.6,15.815,14.695,14.85,678607,0
+TH.US,D,20230104,000000,14.91,15.2014,14.61,15.08,374112,0
+TH.US,D,20230105,000000,14.99,15.9,14.99,15.41,442200,0
+TH.US,D,20230106,000000,15.48,16.585,15.305,16,719189,0
+TH.US,D,20230109,000000,16.2,16.5,15.83,15.86,645550,0
+TH.US,D,20230110,000000,15.86,17.37,15.71,17.22,790880,0
+TH.US,D,20230111,000000,17.21,18.08,16.82,17.9,643754,0
+TH.US,D,20230112,000000,18.12,18.48,17.53,17.67,605103,0
+TH.US,D,20230113,000000,17.56,18.0299,17.45,18,471848,0
+TH.US,D,20230117,000000,18.18,18.245,17.59,17.81,531807,0
+TH.US,D,20230118,000000,17.89,18.04,17.4,17.74,334788,0
+TH.US,D,20230119,000000,17.55,17.89,17.0001,17.88,599928,0
+TH.US,D,20230120,000000,17.86,18.23,17.3169,17.93,772419,0
+TH.US,D,20230123,000000,18.05,18.1,17.45,17.46,589600,0
+TH.US,D,20230124,000000,17.37,17.8,16.9,17.4,735693,0
+TH.US,D,20230125,000000,17.29,17.46,17.0651,17.35,323533,0
+TH.US,D,20230126,000000,17.59,17.64,16.57,16.98,703958,0
+TH.US,D,20230127,000000,17.01,17.3148,16.57,16.59,517192,0
+TH.US,D,20230130,000000,16.31,16.79,15.79,15.81,683471,0
+TH.US,D,20230131,000000,15.75,15.9888,14.65,15.355,1286979,0
+TH.US,D,20230201,000000,15.24,15.81,15.1062,15.61,623315,0
+TH.US,D,20230202,000000,15.52,15.84,15.26,15.41,533125,0
+TH.US,D,20230203,000000,15.24,15.8,15.06,15.46,347093,0
+TH.US,D,20230206,000000,15.6,15.6,14.81,14.83,469688,0
+TH.US,D,20230207,000000,14.81,15.025,14.49,14.99,517483,0
+TH.US,D,20230208,000000,15.02,15.155,14.61,14.82,399100,0
+TH.US,D,20230209,000000,14.93,15.22,14.44,14.58,618497,0
+TH.US,D,20230210,000000,14.6,14.66,14.31,14.64,345859,0
+TH.US,D,20230213,000000,14.7,14.76,14.4301,14.66,596442,0
+TH.US,D,20230214,000000,14.65,15.91,14.52,15.7,582370,0
+TH.US,D,20230215,000000,15.57,16.11,15.57,16.06,547126,0
+TH.US,D,20230216,000000,15.93,16.85,15.805,16.82,552813,0
+TH.US,D,20230217,000000,16.79,16.79,16.205,16.34,360036,0
+TH.US,D,20230221,000000,16.17,16.41,15.85,15.9,335154,0
+TH.US,D,20230222,000000,15.89,16.09,15.51,15.525,443890,0
+TH.US,D,20230223,000000,15.7,15.79,14.99,15.26,566459,0
+TH.US,D,20230224,000000,15.08,15.24,14.96,15.12,465208,0
+TH.US,D,20230227,000000,15.16,15.285,14.71,14.71,360972,0
+TH.US,D,20230228,000000,14.7,15.0533,14.4283,14.83,392129,0
+TH.US,D,20230301,000000,14.74,15.17,14.56,14.98,431918,0
+TH.US,D,20230302,000000,14.86,15.17,14.67,14.75,295322,0
+TH.US,D,20230303,000000,14.87,15.42,14.8,15.07,394611,0
+TH.US,D,20230306,000000,15,15.07,14.72,14.98,489876,0
+TH.US,D,20230307,000000,15,15.7396,14.96,15.55,817149,0
+TH.US,D,20230308,000000,15.54,16.3999,15.5,16.21,953089,0
+TH.US,D,20230309,000000,16.1,16.49,15.76,15.76,814770,0
+TH.US,D,20230310,000000,15.94,17.47,15.77,16.66,1451414,0
+TH.US,D,20230313,000000,16.81,17.32,16.13,16.71,881750,0
+TH.US,D,20230314,000000,16.53,17.88,16.53,17.31,1162880,0
+TH.US,D,20230315,000000,17,17.34,16.5315,17.08,641931,0
+TH.US,D,20230316,000000,16.85,17.1197,16.5513,16.93,585378,0
+TH.US,D,20230317,000000,16.86,16.89,16.11,16.21,794524,0
+TH.US,D,20230320,000000,16.31,16.825,16.12,16.14,509959,0
+TH.US,D,20230321,000000,16.34,17.12,16.27,17.09,460449,0
+TH.US,D,20230322,000000,17.03,17.03,16.47,16.61,403713,0
+TH.US,D,20230323,000000,16.89,16.89,15.5824,15.81,689540,0
+TH.US,D,20230324,000000,15.72,15.95,15.48,15.8,358005,0
+TH.US,D,20230327,000000,15.89,16.01,15.615,15.66,351223,0
+TH.US,D,20230328,000000,15.61,15.71,14.95,15.29,604110,0
+TH.US,D,20230329,000000,15.36,15.72,15.25,15.57,675166,0
+TH.US,D,20230330,000000,15.61,15.975,15.26,15.41,346176,0
+TH.US,D,20230331,000000,15.41,15.425,12.8,13.14,2926372,0
+TH.US,D,20230403,000000,13.16,13.49,12.62,13.11,1290628,0
+TH.US,D,20230404,000000,13.06,13.1,12.14,12.53,1343485,0
+TH.US,D,20230405,000000,12.47,12.58,11.89,12.54,1030929,0
+TH.US,D,20230406,000000,12.5,12.565,12.04,12.13,749236,0
+TH.US,D,20230410,000000,12.44,12.84,12.29,12.6,824011,0
+TH.US,D,20230411,000000,12.57,12.97,12.42,12.59,551176,0
+TH.US,D,20230412,000000,12.6,12.79,12.3839,12.77,491700,0
+TH.US,D,20230413,000000,12.78,12.86,12.45,12.49,369758,0
+TH.US,D,20230414,000000,12.52,12.605,12.39,12.58,287914,0
+TH.US,D,20230417,000000,12.65,13.23,12.65,13.03,493930,0
+TH.US,D,20230418,000000,13.07,13.38,12.71,12.82,418526,0
+TH.US,D,20230419,000000,12.74,13.01,12.53,13,417459,0
+TH.US,D,20230420,000000,12.95,12.99,12.755,12.82,286279,0
+TH.US,D,20230421,000000,12.74,12.9,12.56,12.875,340450,0
+TH.US,D,20230424,000000,12.84,13.03,12.77,13,370548,0
+TH.US,D,20230425,000000,12.99,12.99,12.545,12.58,349165,0
+TH.US,D,20230426,000000,12.59,12.78,12.3,12.35,283080,0
+TH.US,D,20230427,000000,12.37,12.55,12.215,12.55,430373,0
+TH.US,D,20230428,000000,12.5,12.73,12.3,12.61,358501,0
+TH.US,D,20230501,000000,12.59,12.79,12.42,12.46,268434,0
+TH.US,D,20230502,000000,12.42,12.7,12.22,12.63,335916,0
+TH.US,D,20230503,000000,12.57,12.95,12.41,12.6,574318,0
+TH.US,D,20230504,000000,12.47,13.01,12.34,12.46,507958,0
+TH.US,D,20230505,000000,12.57,12.7493,12.29,12.48,310567,0
+TH.US,D,20230508,000000,12.55,12.57,12.11,12.25,911395,0
+TH.US,D,20230509,000000,13.01,14.46,12.86,14.23,1414977,0
+TH.US,D,20230510,000000,14.4,14.81,13.92,13.95,646176,0
+TH.US,D,20230511,000000,13.81,14.56,13.4699,14.52,786828,0
+TH.US,D,20230512,000000,14.59,15.65,14.56,15.34,1282662,0
+TH.US,D,20230515,000000,15.34,15.545,15.06,15.36,692535,0
+TH.US,D,20230516,000000,15.32,16.15,15.21,15.88,1037514,0
+TH.US,D,20230517,000000,15.94,16.42,15.81,16.14,556290,0
+TH.US,D,20230518,000000,16.14,16.14,15.55,15.99,348596,0
+TH.US,D,20230519,000000,16.1,16.16,15.5,15.6,257940,0
+TH.US,D,20230522,000000,15.6,16,15.505,15.785,327013,0
+TH.US,D,20230523,000000,15.7,15.78,15.15,15.19,425424,0
+TH.US,D,20230524,000000,15.12,15.35,14.79,15.09,451565,0
+TH.US,D,20230525,000000,15.02,15.25,14.395,14.54,547081,0
+TH.US,D,20230526,000000,14.53,14.78,14.2514,14.45,428406,0
+TH.US,D,20230530,000000,14.4,14.7,14.245,14.4,479668,0
+TH.US,D,20230531,000000,14.36,14.39,14.02,14.13,574345,0
+TH.US,D,20230601,000000,14.11,14.68,14.05,14.63,621651,0
+TH.US,D,20230602,000000,14.73,15.36,14.73,15.34,512348,0
+TH.US,D,20230605,000000,15.34,15.56,15.16,15.17,423484,0
+TH.US,D,20230606,000000,15.12,15.29,14.68,14.7,505962,0
+TH.US,D,20230607,000000,14.81,14.855,14.43,14.52,453246,0
+TH.US,D,20230608,000000,14.51,15.27,14.38,15.25,491949,0
+TH.US,D,20230609,000000,15.25,16.74,15.24,16.21,1212638,0
+TH.US,D,20230612,000000,16.24,16.8,15.895,15.93,823173,0
+TH.US,D,20230613,000000,16,16,15,15.01,588022,0
+TH.US,D,20230614,000000,14.91,15.31,14.76,15.07,837612,0
+TH.US,D,20230615,000000,14.97,14.97,14.44,14.52,695246,0
+TH.US,D,20230616,000000,14.65,14.72,14.08,14.12,572124,0
+TH.US,D,20230620,000000,14.12,14.12,13.71,13.89,956699,0
+TH.US,D,20230621,000000,13.83,13.995,13.58,13.65,431532,0
+TH.US,D,20230622,000000,13.69,13.76,13.43,13.65,380091,0
+TH.US,D,20230623,000000,13.55,13.69,13.29,13.32,690039,0
+TH.US,D,20230626,000000,13.32,13.41,12.85,13.03,607183,0
+TH.US,D,20230627,000000,13.06,13.46,12.975,13.11,494492,0
+TH.US,D,20230628,000000,13.17,13.59,12.92,13.54,818609,0
+TH.US,D,20230629,000000,13.6,13.6,13.2,13.25,340164,0
+TH.US,D,20230630,000000,13.38,13.48,13.2131,13.42,817089,0
+TH.US,D,20230703,000000,13.47,13.739,13.13,13.25,290351,0
+TH.US,D,20230705,000000,13.26,13.26,12.93,13,507386,0
+TH.US,D,20230706,000000,12.93,13.08,12.77,12.78,372132,0
+TH.US,D,20230707,000000,12.76,13.01,12.69,12.79,690832,0
+TH.US,D,20230710,000000,12.78,13.585,12.7,13.55,984188,0
+TH.US,D,20230711,000000,13.54,13.54,12.83,13.07,424659,0
+TH.US,D,20230712,000000,13.19,13.22,12.94,13.05,383430,0
+TH.US,D,20230713,000000,13.09,13.17,12.78,12.94,338703,0
+TH.US,D,20230714,000000,12.89,12.995,12.635,12.72,338518,0
+TH.US,D,20230717,000000,12.77,12.85,12.645,12.69,282082,0
+TH.US,D,20230718,000000,12.7,12.72,12.19,12.27,625168,0
+TH.US,D,20230719,000000,12.31,12.51,12.05,12.44,766227,0
+TH.US,D,20230720,000000,12.45,13.16,12.3744,13.15,535983,0
+TH.US,D,20230721,000000,13.21,13.2885,12.8,13.075,361021,0
+TH.US,D,20230724,000000,12.96,12.96,12.39,12.69,474865,0
+TH.US,D,20230725,000000,12.7,12.94,12.64,12.84,303407,0
+TH.US,D,20230726,000000,12.83,12.955,12.56,12.65,222773,0
+TH.US,D,20230727,000000,12.63,12.73,12.45,12.63,225308,0
+TH.US,D,20230728,000000,12.61,12.735,12.45,12.7,254088,0
+TH.US,D,20230731,000000,12.7,12.89,12.5915,12.77,314921,0
+TH.US,D,20230801,000000,12.7,12.76,12.495,12.59,203506,0
+TH.US,D,20230802,000000,12.54,12.8699,12.33,12.84,385422,0
+TH.US,D,20230803,000000,12.75,12.89,12.6105,12.82,262899,0
+TH.US,D,20230804,000000,12.88,13.02,12.75,12.9,320583,0
+TH.US,D,20230807,000000,12.9,13.24,12.77,13.19,448445,0
+TH.US,D,20230808,000000,13.18,13.22,12.58,12.63,777750,0
+TH.US,D,20230809,000000,13.48,14.51,12.865,14.39,1150069,0
+TH.US,D,20230810,000000,14.35,14.42,13.575,13.61,575451,0
+TH.US,D,20230811,000000,13.57,14.1648,13.57,13.94,533896,0
+TH.US,D,20230814,000000,14,14.4,14,14.34,429796,0
+TH.US,D,20230815,000000,14.19,14.35,14.08,14.14,290390,0
+TH.US,D,20230816,000000,14.02,14.34,14.02,14.13,350831,0
+TH.US,D,20230817,000000,14.18,14.97,14.07,14.73,734890,0
+TH.US,D,20230818,000000,14.56,15.5,14.47,15.41,759803,0
+TH.US,D,20230821,000000,15.41,15.58,14.78,15.39,688386,0
+TH.US,D,20230822,000000,15.48,15.5,14.981,15.45,365917,0
+TH.US,D,20230823,000000,15.45,15.72,15.14,15.16,354464,0
+TH.US,D,20230824,000000,15.1,15.52,15,15.45,303119,0
+TH.US,D,20230825,000000,15.43,15.57,15.2,15.46,256237,0
+TH.US,D,20230828,000000,15.51,15.79,15.26,15.51,524824,0
+TH.US,D,20230829,000000,15.47,15.61,15.26,15.41,394382,0
+TH.US,D,20230830,000000,15.32,16.005,15.28,15.99,699141,0
+TH.US,D,20230831,000000,15.98,16.1141,15.8,15.9,472406,0
+TH.US,D,20230901,000000,15.91,16.3,15.71,15.98,579568,0
+TH.US,D,20230905,000000,15.83,16,15.52,15.835,311519,0
+TH.US,D,20230906,000000,15.76,15.885,15.2588,15.54,587217,0
+TH.US,D,20230907,000000,15.52,15.57,15.25,15.34,291756,0
+TH.US,D,20230908,000000,15.4,15.61,15.3,15.4,304692,0
+TH.US,D,20230911,000000,15.49,15.56,15.31,15.38,294209,0
+TH.US,D,20230912,000000,15.34,16.15,15.34,16.08,509580,0
+TH.US,D,20230913,000000,16.13,16.13,15.08,15.1,920473,0
+TH.US,D,20230914,000000,15.1,15.26,13.8,14.26,1232463,0
+TH.US,D,20230915,000000,14.3,14.4592,13.91,13.95,1186745,0
+TH.US,D,20230918,000000,13.89,14.16,13.75,14.1,617836,0
+TH.US,D,20230919,000000,14.04,14.19,13.76,13.82,613133,0
+TH.US,D,20230920,000000,13.81,14.81,13.6804,14.65,597661,0
+TH.US,D,20230921,000000,14.58,14.58,14.155,14.27,321646,0
+TH.US,D,20230922,000000,14.31,14.76,14.1,14.73,399223,0
+TH.US,D,20230925,000000,14.59,15.07,14.46,15.04,432920,0
+TH.US,D,20230926,000000,14.95,14.95,14.48,14.54,524559,0
+TH.US,D,20230927,000000,14.52,15.115,14.52,14.92,389138,0
+TH.US,D,20230928,000000,14.89,15.34,14.86,15.12,469183,0
+TH.US,D,20230929,000000,15.25,15.91,15.2152,15.88,701047,0
+TH.US,D,20231002,000000,15.85,15.95,15.49,15.76,682722,0
+TH.US,D,20231003,000000,16,16.73,15.33,15.5,769691,0
+TH.US,D,20231004,000000,15.51,15.785,15.17,15.45,479940,0
+TH.US,D,20231005,000000,15.47,15.85,15.41,15.81,458924,0
+TH.US,D,20231006,000000,15.65,16.0839,15.575,15.62,520327,0
+TH.US,D,20231009,000000,15.7,15.824,15.44,15.67,463551,0
+TH.US,D,20231010,000000,15.8,16.69,15.79,16.36,855292,0
+TH.US,D,20231011,000000,16.29,16.45,15.97,16.15,257705,0
+TH.US,D,20231012,000000,16.27,16.31,15.32,15.4,688897,0
+TH.US,D,20231013,000000,15.4,15.47,14.75,14.94,642202,0
+TH.US,D,20231016,000000,15.02,15.23,14.4,14.65,509010,0
+TH.US,D,20231017,000000,14.67,14.8755,14.465,14.72,383718,0
+TH.US,D,20231018,000000,14.59,14.84,14.455,14.51,325961,0
+TH.US,D,20231019,000000,14.46,14.51,14.055,14.18,444716,0
+TH.US,D,20231020,000000,14.18,14.18,13.58,13.99,458719,0
+TH.US,D,20231023,000000,13.98,14.475,13.92,14.31,532035,0
+TH.US,D,20231024,000000,14.4,14.71,14.28,14.38,393863,0
+TH.US,D,20231025,000000,14.36,14.505,14.02,14.4,494539,0
+TH.US,D,20231026,000000,14.51,14.69,14.16,14.17,438679,0
+TH.US,D,20231027,000000,14.17,14.33,13.98,14.2,344174,0
+TH.US,D,20231030,000000,14.35,14.675,14.05,14.07,344309,0
+TH.US,D,20231031,000000,14.16,14.16,13.61,13.73,399749,0
+TH.US,D,20231101,000000,13.76,14.35,13.66,14.19,399875,0
+TH.US,D,20231102,000000,14.27,14.75,14.01,14.18,432446,0
+TH.US,D,20231103,000000,14.25,14.49,13.54,13.65,824679,0
+TH.US,D,20231106,000000,13.87,13.87,12.4,12.7,1635658,0
+TH.US,D,20231107,000000,12.63,12.91,12.52,12.58,975364,0
+TH.US,D,20231108,000000,16,16.02,13.94,14.59,3415845,0
+TH.US,D,20231109,000000,14.45,14.45,11.49,12.13,2453210,0
+TH.US,D,20231110,000000,12.21,12.45,11.36,11.44,1886864,0
+TH.US,D,20231113,000000,11.23,11.57,10.93,11.44,1211009,0
+TH.US,D,20231114,000000,11.57,11.88,11.0688,11.31,1120404,0
+TH.US,D,20231115,000000,11.4,11.5312,11.04,11.31,1036279,0
+TH.US,D,20231116,000000,11.17,11.38,10.74,10.95,1343910,0
+TH.US,D,20231117,000000,11,11.76,11,11.53,1446060,0
+TH.US,D,20231120,000000,11.65,11.73,11.31,11.47,592855,0
+TH.US,D,20231121,000000,11.35,11.46,11.12,11.23,918348,0
+TH.US,D,20231122,000000,11.18,11.33,10.99,11,480200,0
+TH.US,D,20231124,000000,11,11.15,10.95,10.97,303528,0
+TH.US,D,20231127,000000,10.97,11,10.71,10.92,583243,0
+TH.US,D,20231128,000000,10.84,11.08,10.74,10.87,299926,0
+TH.US,D,20231129,000000,10.91,11.16,10.89,10.99,924622,0
+TH.US,D,20231130,000000,10.97,11.24,10.89,10.91,488019,0
+TH.US,D,20231201,000000,10.9,11.32,10.84,11.18,530182,0
+TH.US,D,20231204,000000,11.16,11.21,10.83,10.92,462746,0
+TH.US,D,20231205,000000,10.94,11.03,10.77,10.89,739054,0
+TH.US,D,20231206,000000,10.93,11.07,10.67,10.78,605717,0
+TH.US,D,20231207,000000,10.83,10.88,10.55,10.78,590471,0
+TH.US,D,20231208,000000,10.78,11.12,10.78,10.89,512028,0
+TH.US,D,20231211,000000,10.89,11.005,10.695,10.88,355514,0
+TH.US,D,20231212,000000,10.91,11.025,10.67,10.96,634542,0
+TH.US,D,20231213,000000,9.75,10.2,9.5,9.91,2279805,0
+TH.US,D,20231214,000000,10.01,10.15,9.22,9.37,1470267,0
+TH.US,D,20231215,000000,9.31,9.35,8.85,9.04,1735696,0
+TH.US,D,20231218,000000,9.23,9.5,8.86,9.28,1207071,0
+TH.US,D,20231219,000000,9.27,9.52,9.07,9.21,1338168,0
+TH.US,D,20231220,000000,9.25,9.41,9.065,9.12,794382,0
+TH.US,D,20231221,000000,9.15,9.23,9.06,9.19,516334,0
+TH.US,D,20231222,000000,9.25,9.49,9.25,9.4,476954,0
+TH.US,D,20231226,000000,9.4,9.76,9.4,9.75,919741,0
+TH.US,D,20231227,000000,9.75,9.84,9.55,9.82,402195,0
+TH.US,D,20231228,000000,9.88,9.9426,9.7,9.77,445767,0
+TH.US,D,20231229,000000,9.79,9.86,9.67,9.73,462667,0
+TH.US,D,20240102,000000,9.64,9.835,9.45,9.82,572919,0
+TH.US,D,20240103,000000,9.77,9.85,9.51,9.59,697356,0
+TH.US,D,20240104,000000,9.76,9.76,9.43,9.62,911852,0
+TH.US,D,20240105,000000,9.54,9.55,9.39,9.48,486586,0
+TH.US,D,20240108,000000,9.31,9.42,9.27,9.39,833318,0
+TH.US,D,20240109,000000,9.32,9.48,9.26,9.35,562730,0
+TH.US,D,20240110,000000,9.29,9.313,9.195,9.26,313649,0
+TH.US,D,20240111,000000,9.28,9.28,9.11,9.18,394819,0
+TH.US,D,20240112,000000,9.21,9.395,9.185,9.24,376625,0
+TH.US,D,20240116,000000,9.23,9.29,9.14,9.22,479113,0
+TH.US,D,20240117,000000,9.14,9.26,9.05,9.13,450794,0
+TH.US,D,20240118,000000,9.17,9.35,9.13,9.27,622387,0
+TH.US,D,20240119,000000,9.31,9.335,9.13,9.22,435294,0
+TH.US,D,20240122,000000,9.1,9.265,9.1,9.24,380869,0
+TH.US,D,20240123,000000,9.26,9.59,9.26,9.58,537427,0
+TH.US,D,20240124,000000,9.75,9.905,9.47,9.47,541672,0
+TH.US,D,20240125,000000,9.68,9.71,9.48,9.56,365313,0
+TH.US,D,20240126,000000,9.58,9.775,9.43,9.53,300193,0
+TH.US,D,20240129,000000,9.53,9.72,9.42,9.69,368698,0
+TH.US,D,20240130,000000,9.64,9.65,9.53,9.64,244046,0
+TH.US,D,20240131,000000,9.65,9.9,9.65,9.67,400660,0
+TH.US,D,20240201,000000,9.71,10.02,9.71,9.86,500244,0
+TH.US,D,20240202,000000,9.77,9.91,9.7179,9.82,412798,0
+TH.US,D,20240205,000000,9.79,9.79,9.35,9.4,711720,0
+TH.US,D,20240206,000000,9.36,9.48,9.3311,9.45,281294,0
+TH.US,D,20240207,000000,9.41,9.65,9.38,9.58,300915,0
+TH.US,D,20240208,000000,9.58,9.71,9.24,9.28,582742,0
+TH.US,D,20240209,000000,9.27,9.32,9.12,9.19,441431,0
+TH.US,D,20240212,000000,9.18,9.47,9.18,9.45,358243,0
+TH.US,D,20240213,000000,9.34,9.4226,9.16,9.17,509171,0
+TH.US,D,20240214,000000,9.15,9.29,9.15,9.19,293941,0
+TH.US,D,20240215,000000,9.22,9.49,9.22,9.45,299882,0
+TH.US,D,20240216,000000,9.47,9.57,9.385,9.56,541251,0
+TH.US,D,20240220,000000,9.52,9.64,9.39,9.41,327602,0
+TH.US,D,20240221,000000,9.45,9.55,9.35,9.45,275232,0
+TH.US,D,20240222,000000,9.41,9.46,9.24,9.24,314914,0
+TH.US,D,20240223,000000,9.24,9.46,9.24,9.41,212363,0
+TH.US,D,20240226,000000,9.41,9.495,9.32,9.37,213474,0
+TH.US,D,20240227,000000,9.43,9.76,9.43,9.71,301096,0
+TH.US,D,20240228,000000,9.71,9.74,9.54,9.6,194088,0
+TH.US,D,20240229,000000,9.64,9.87,9.625,9.68,352172,0
+TH.US,D,20240301,000000,9.72,9.8,9.52,9.6,482529,0
+TH.US,D,20240304,000000,9.49,9.55,9.06,9.07,464269,0
+TH.US,D,20240305,000000,9.2,9.2,8.99,8.99,300577,0
+TH.US,D,20240306,000000,8.98,9.04,8.58,8.59,430926,0
+TH.US,D,20240307,000000,8.61,8.71,8.54,8.56,559422,0
+TH.US,D,20240308,000000,8.62,8.67,8.56,8.62,299854,0
+TH.US,D,20240311,000000,8.67,8.71,8.495,8.51,312323,0
+TH.US,D,20240312,000000,8.53,8.67,8.501,8.54,556631,0
+TH.US,D,20240313,000000,10.02,10.24,8.54,8.67,1540667,0
+TH.US,D,20240314,000000,8.65,9.36,8.65,8.95,2480728,0
+TH.US,D,20240315,000000,8.94,9.1,8.91,8.91,844353,0
+TH.US,D,20240318,000000,8.92,8.96,8.65,8.69,538059,0
+TH.US,D,20240319,000000,8.69,8.88,8.56,8.56,672885,0
+TH.US,D,20240320,000000,8.62,9.13,8.57,9.12,1061852,0
+TH.US,D,20240321,000000,9.16,9.378,9.015,9.28,709025,0
+TH.US,D,20240322,000000,9.29,9.29,8.87,8.92,528743,0
+TH.US,D,20240325,000000,10.34,11.19,10.26,11.12,4853869,0
+TH.US,D,20240326,000000,11.19,11.25,10.84,10.91,1176694,0
+TH.US,D,20240327,000000,10.89,11.025,10.89,10.96,677415,0
+TH.US,D,20240328,000000,10.97,11.01,10.85,10.87,605136,0
+TH.US,D,20240401,000000,10.93,10.96,10.56,10.72,848409,0
+TH.US,D,20240402,000000,10.71,10.795,10.61,10.77,550622,0
+TH.US,D,20240403,000000,10.71,10.78,10.684,10.72,328092,0
+TH.US,D,20240404,000000,10.8,11.15,10.75,10.91,616346,0
+TH.US,D,20240405,000000,10.89,10.95,10.79,10.85,325732,0
+TH.US,D,20240408,000000,10.9,10.94,10.76,10.88,236104,0
+TH.US,D,20240409,000000,10.85,10.92,10.83,10.9,252909,0
+TH.US,D,20240410,000000,10.8,10.88,10.74,10.87,267986,0
+TH.US,D,20240411,000000,10.83,10.95,10.79,10.82,295950,0
+TH.US,D,20240412,000000,10.72,10.84,10.645,10.71,443220,0
+TH.US,D,20240415,000000,10.71,10.745,10.6,10.62,296553,0
+TH.US,D,20240416,000000,10.62,10.7,10.48,10.535,571356,0
+TH.US,D,20240417,000000,10.54,10.82,10.53,10.64,635089,0
+TH.US,D,20240418,000000,10.71,10.98,10.66,10.88,511862,0
+TH.US,D,20240419,000000,10.77,11.08,10.77,10.9,395427,0
+TH.US,D,20240422,000000,10.88,11.04,10.71,11,649631,0
+TH.US,D,20240423,000000,11,11.08,10.79,10.81,526432,0
+TH.US,D,20240424,000000,10.9,11.03,10.89,11.01,534078,0
+TH.US,D,20240425,000000,10.98,11.15,10.94,11.08,408470,0
+TH.US,D,20240426,000000,11.15,11.18,11.05,11.12,543348,0
+TH.US,D,20240429,000000,11.06,11.37,11.055,11.31,532333,0
+TH.US,D,20240430,000000,11.29,11.33,11.11,11.125,380829,0
+TH.US,D,20240501,000000,11.1,11.2633,11.09,11.1,360381,0
+TH.US,D,20240502,000000,11.14,11.26,11.06,11.23,297459,0
+TH.US,D,20240503,000000,11.35,11.35,11.15,11.2,258444,0
+TH.US,D,20240506,000000,11.19,11.24,11.11,11.125,261427,0
+TH.US,D,20240507,000000,11.12,11.18,11.04,11.1,382626,0
+TH.US,D,20240508,000000,11.39,11.795,11.23,11.52,773363,0
+TH.US,D,20240509,000000,11.72,11.72,11.53,11.66,287444,0
+TH.US,D,20240510,000000,11.6,11.63,11.46,11.57,225426,0
+TH.US,D,20240513,000000,11.57,11.65,11.42,11.56,264486,0
+TH.US,D,20240514,000000,11.67,11.84,11.61,11.64,464275,0
+TH.US,D,20240515,000000,11.66,11.71,11.6,11.67,229468,0
+TH.US,D,20240516,000000,11.63,11.69,11.475,11.51,292993,0
+TH.US,D,20240517,000000,11.55,11.558,11.36,11.41,254737,0
+TH.US,D,20240520,000000,11.46,11.55,11.43,11.48,235175,0
+TH.US,D,20240521,000000,11.44,11.54,11.44,11.5,209512,0
+TH.US,D,20240522,000000,11.48,11.51,11.41,11.41,140495,0
+TH.US,D,20240523,000000,11.44,11.44,11.19,11.26,275354,0
+TH.US,D,20240524,000000,11.32,11.39,11.23,11.35,212641,0
+TH.US,D,20240528,000000,11.33,11.565,11.32,11.47,276408,0
+TH.US,D,20240529,000000,11.4,11.44,11.31,11.39,169983,0
+TH.US,D,20240530,000000,11.41,11.5,11.345,11.36,210967,0
+TH.US,D,20240531,000000,11.38,11.44,11.31,11.36,293489,0
+TH.US,D,20240603,000000,11.4,11.42,11.23,11.28,264668,0
+TH.US,D,20240604,000000,11.29,11.4,11.16,11.37,267426,0
+TH.US,D,20240605,000000,11.37,11.555,11.37,11.54,269903,0
+TH.US,D,20240606,000000,11.49,11.49,11.175,11.19,1112365,0
+TH.US,D,20240607,000000,11.19,11.19,11.05,11.15,228769,0
+TH.US,D,20240610,000000,11.13,11.315,10.26,10.5,2107072,0
+TH.US,D,20240611,000000,7.25,7.25,6.11,7.195,9214894,0
+TH.US,D,20240612,000000,7.21,7.65,7.205,7.62,1740908,0
+TH.US,D,20240613,000000,7.56,7.88,7.4245,7.75,1147479,0
+TH.US,D,20240614,000000,7.75,7.85,7.63,7.8,484924,0
+TH.US,D,20240617,000000,7.75,7.92,7.6909,7.92,678070,0
+TH.US,D,20240618,000000,7.83,8.01,7.83,7.95,438871,0
+TH.US,D,20240620,000000,7.85,7.94,7.29,7.41,664527,0
+TH.US,D,20240621,000000,7.41,7.58,7.32,7.52,623197,0
+TH.US,D,20240624,000000,7.55,7.64,7.4,7.48,325200,0
+TH.US,D,20240625,000000,7.46,7.55,7.37,7.44,312388,0
+TH.US,D,20240626,000000,7.42,7.44,7.04,7.41,556821,0
+TH.US,D,20240627,000000,8.15,8.34,7.98,8.2,1724134,0
+TH.US,D,20240628,000000,8.41,8.91,8.41,8.71,1351445,0
+TH.US,D,20240701,000000,8.62,8.81,8.41,8.49,408589,0
+TH.US,D,20240702,000000,8.49,8.69,8.4,8.5,347164,0
+TH.US,D,20240703,000000,8.53,8.72,8.46,8.68,185077,0
+TH.US,D,20240705,000000,8.6,8.75,8.5,8.73,264317,0
+TH.US,D,20240708,000000,8.76,8.8,8.62,8.71,353881,0
+TH.US,D,20240709,000000,8.71,8.77,8.57,8.61,354403,0
+TH.US,D,20240710,000000,8.61,8.705,8.475,8.64,301747,0
+TH.US,D,20240711,000000,8.75,8.95,8.73,8.93,372132,0
+TH.US,D,20240712,000000,8.99,9.19,8.92,8.97,465869,0
+TH.US,D,20240715,000000,9.08,9.36,8.98,9.19,893788,0
+TH.US,D,20240716,000000,9.2,9.49,9.2,9.34,489632,0
+TH.US,D,20240717,000000,9.28,9.48,9.28,9.35,266640,0
+TH.US,D,20240718,000000,9.4,9.5,9.27,9.35,368692,0
+TH.US,D,20240719,000000,9.4,9.4,9.06,9.18,291797,0
+TH.US,D,20240722,000000,9.14,9.37,9.1,9.33,370539,0
+TH.US,D,20240723,000000,9.26,9.47,9.23,9.44,314594,0
+TH.US,D,20240724,000000,9.34,9.47,9.21,9.26,238313,0
+TH.US,D,20240725,000000,9.23,9.39,9.2,9.21,386758,0
+TH.US,D,20240726,000000,9.34,9.37,9.2,9.26,330275,0
+TH.US,D,20240729,000000,9.22,9.28,9.05,9.16,250909,0
+TH.US,D,20240730,000000,9.25,9.37,9.19,9.3,272090,0
+TH.US,D,20240731,000000,9.27,9.46,9.11,9.36,368073,0
+TH.US,D,20240801,000000,9.37,9.38,9.08,9.25,262246,0
+TH.US,D,20240802,000000,9.05,9.15,8.9495,8.95,308643,0
+TH.US,D,20240805,000000,8.48,8.73,8.33,8.7,630494,0
+TH.US,D,20240806,000000,8.79,8.93,8.62,8.91,353246,0
+TH.US,D,20240807,000000,9.64,10.16,9.55,9.99,1840686,0
+TH.US,D,20240808,000000,10.1,10.1,9.8448,10.02,452748,0
+TH.US,D,20240809,000000,10.02,10.07,9.8,9.87,416711,0
+TH.US,D,20240812,000000,9.93,9.98,9.83,9.85,250558,0
+TH.US,D,20240813,000000,9.96,10.11,9.87,10.1,376324,0
+TH.US,D,20240814,000000,10.03,10.12,9.9,10.1,314723,0
+TH.US,D,20240815,000000,10.15,10.17,9.942,10.1,231354,0
+TH.US,D,20240816,000000,10.12,10.28,10.08,10.11,260112,0
+TH.US,D,20240819,000000,10.1,10.14,9.76,9.84,617465,0
+TH.US,D,20240820,000000,9.79,9.815,9.5,9.58,820462,0
+TH.US,D,20240821,000000,9.51,9.72,9.51,9.68,457329,0
+TH.US,D,20240822,000000,9.73,9.8,9.56,9.58,233056,0
+TH.US,D,20240823,000000,9.57,9.89,9.57,9.72,523747,0
+TH.US,D,20240826,000000,9.7,9.78,9.58,9.63,402131,0
+TH.US,D,20240827,000000,9.65,9.68,9.48,9.59,307637,0
+TH.US,D,20240828,000000,9.53,9.575,9.24,9.57,419014,0
+TH.US,D,20240829,000000,9.63,9.87,9.53,9.76,247857,0
+TH.US,D,20240830,000000,9.75,9.78,9.685,9.69,229143,0
+TH.US,D,20240903,000000,9.62,9.83,9.59,9.59,224983,0
+TH.US,D,20240904,000000,9.55,9.86,9.55,9.82,187157,0
+TH.US,D,20240905,000000,9.88,9.99,9.74,9.91,169305,0
+TH.US,D,20240906,000000,9.94,9.94,9.72,9.85,201117,0
+TH.US,D,20240909,000000,9.86,10.17,9.82,10.08,240332,0
+TH.US,D,20240910,000000,10.02,10.06,9.72,9.81,199821,0
+TH.US,D,20240911,000000,9.83,9.96,9.75,9.87,187259,0
+TH.US,D,20240912,000000,9.83,9.955,9.73,9.87,192188,0
+TH.US,D,20240913,000000,9.95,9.98,9.785,9.81,146901,0
+TH.US,D,20240916,000000,9.88,10.035,9.82,10.03,173836,0
+TH.US,D,20240917,000000,10.06,10.14,9.82,9.84,260570,0
+TH.US,D,20240918,000000,9.88,9.89,9.64,9.68,302561,0
+TH.US,D,20240919,000000,9.86,9.86,9.66,9.68,180126,0
+TH.US,D,20240920,000000,9.69,9.75,9.58,9.58,714381,0
+TH.US,D,20240923,000000,9.6,9.64,9.45,9.49,293148,0
+TH.US,D,20240924,000000,9.48,9.6773,9.3699,9.44,209168,0
+TH.US,D,20240925,000000,7.32,7.98,7.3,7.6,2779188,0
+TH.US,D,20240926,000000,7.64,7.81,7.295,7.415,790916,0
+TH.US,D,20240927,000000,7.5,7.78,7.42,7.42,621885,0
+TH.US,D,20240930,000000,7.42,7.89,7.3906,7.78,548406,0
+TH.US,D,20241001,000000,7.78,7.8,7.56,7.56,382971,0
+TH.US,D,20241002,000000,7.55,7.8,7.542,7.69,314838,0
+TH.US,D,20241003,000000,7.66,7.79,7.61,7.72,255598,0
+TH.US,D,20241004,000000,7.79,7.805,7.71,7.79,284364,0
+TH.US,D,20241007,000000,7.83,7.84,7.685,7.7,239437,0
+TH.US,D,20241008,000000,7.67,7.79,7.5399,7.62,305238,0
+TH.US,D,20241009,000000,7.62,7.69,7.6,7.64,204668,0
+TH.US,D,20241010,000000,7.6,7.8,7.52,7.74,230871,0
+TH.US,D,20241011,000000,7.74,7.9302,7.68,7.71,262067,0
+TH.US,D,20241014,000000,7.7,7.8,7.61,7.66,243097,0
+TH.US,D,20241015,000000,7.65,7.75,7.575,7.58,303491,0
+TH.US,D,20241016,000000,7.62,7.76,7.61,7.64,361739,0
+TH.US,D,20241017,000000,7.67,7.67,7.535,7.59,298863,0
+TH.US,D,20241018,000000,7.65,7.65,7.45,7.48,313966,0
+TH.US,D,20241021,000000,7.44,7.4663,7.33,7.39,204284,0
+TH.US,D,20241022,000000,7.38,7.4,7.3,7.36,186256,0
+TH.US,D,20241023,000000,7.33,7.62,7.3,7.48,188226,0
+TH.US,D,20241024,000000,7.498,7.628,7.45,7.59,213164,0
+TH.US,D,20241025,000000,7.64,7.6912,7.325,7.5,292908,0
+TH.US,D,20241028,000000,7.56,7.69,7.52,7.59,252598,0
+TH.US,D,20241029,000000,7.59,7.755,7.5207,7.54,252736,0
+TH.US,D,20241030,000000,7.53,7.61,7.47,7.49,195264,0
+TH.US,D,20241031,000000,7.5,7.6,7.46,7.46,197981,0
+TH.US,D,20241101,000000,7.49,7.575,7.42,7.54,550918,0
+TH.US,D,20241104,000000,7.55,7.78,7.4,7.7,494807,0
+TH.US,D,20241105,000000,7.7,8.11,7.41,8.1,711098,0
+TH.US,D,20241106,000000,8.4,8.71,8.15,8.56,1125215,0
+TH.US,D,20241107,000000,8.52,8.68,8.425,8.56,555178,0
+TH.US,D,20241108,000000,8.54,8.86,8.54,8.68,675539,0
+TH.US,D,20241111,000000,8.75,9.24,8.75,9.21,1425167,0
+TH.US,D,20241112,000000,9.52,10.112,9.25,9.84,2025747,0
+TH.US,D,20241113,000000,9.73,9.85,9.51,9.8,784321,0
+TH.US,D,20241114,000000,9.71,9.85,9.05,9.28,674923,0
+TH.US,D,20241115,000000,9.03,9.69,8.79,9.075,828218,0
+TH.US,D,20241118,000000,9.3,9.56,8.295,8.36,526361,0
+TH.US,D,20241119,000000,8.3,8.545,8.11,8.48,382375,0
+TH.US,D,20241120,000000,8.44,8.7,8.44,8.59,278221,0
+TH.US,D,20241121,000000,8.64,8.82,8.6,8.77,222584,0
+TH.US,D,20241122,000000,8.77,8.94,8.64,8.71,237093,0
+TH.US,D,20241125,000000,8.71,8.83,8.38,8.42,403339,0
+TH.US,D,20241126,000000,8.29,8.47,8.13,8.35,270336,0
+TH.US,D,20241127,000000,8.33,8.635,8.2,8.3,413047,0
+TH.US,D,20241129,000000,8.31,8.455,8.23,8.27,141028,0
+TH.US,D,20241202,000000,8.37,8.5,8.09,8.09,440645,0
+TH.US,D,20241203,000000,8.16,8.2014,7.811,7.85,464684,0
+TH.US,D,20241204,000000,7.89,7.89,7.65,7.79,677712,0
+TH.US,D,20241205,000000,7.8,7.99,7.71,7.9,468187,0
+TH.US,D,20241206,000000,7.91,8.215,7.7503,8.16,464497,0
+TH.US,D,20241209,000000,8.19,8.78,8.19,8.5,496519,0
+TH.US,D,20241210,000000,8.54,8.74,8.39,8.61,373535,0
+TH.US,D,20241211,000000,8.65,9.06,8.65,8.69,850129,0
+TH.US,D,20241212,000000,8.66,9.01,8.61,8.64,421725,0
+TH.US,D,20241213,000000,8.63,8.69,8.44,8.67,421944,0
+TH.US,D,20241216,000000,8.7,9.63,8.68,9.54,718758,0
+TH.US,D,20241217,000000,9.6,10.17,9.395,9.62,523205,0
+TH.US,D,20241218,000000,9.69,9.75,9.38,9.48,376772,0
+TH.US,D,20241219,000000,9.47,9.615,9.335,9.54,341280,0
+TH.US,D,20241220,000000,9.44,9.665,9.03,9.42,468911,0
+TH.US,D,20241223,000000,9.45,9.48,9.292,9.36,218670,0
+TH.US,D,20241224,000000,9.36,9.47,9.28,9.41,83105,0
+TH.US,D,20241226,000000,9.41,9.78,9.41,9.73,257146,0
+TH.US,D,20241227,000000,9.7,9.94,9.64,9.875,341944,0
+TH.US,D,20241230,000000,9.92,9.92,9.42,9.5,334820,0
+TH.US,D,20241231,000000,9.52,9.79,9.51,9.665,274163,0
+TH.US,D,20250102,000000,9.65,9.87,9.545,9.69,317351,0
+TH.US,D,20250103,000000,9.68,9.86,9.67,9.675,260788,0
+TH.US,D,20250106,000000,9.75,9.765,9.41,9.62,358759,0
+TH.US,D,20250107,000000,9.62,9.73,9.44,9.475,346320,0
+TH.US,D,20250108,000000,9.51,9.78,9.4602,9.72,460609,0
+TH.US,D,20250110,000000,9.65,9.66,9.41,9.57,272503,0
+TH.US,D,20250113,000000,9.5,9.6154,9.3526,9.52,315657,0
+TH.US,D,20250114,000000,9.55,10.08,9.54,10.03,557370,0
+TH.US,D,20250115,000000,10.25,10.75,10.01,10.71,1068258,0
+TH.US,D,20250116,000000,10.75,11.1,10.52,10.86,1186462,0
+TH.US,D,20250117,000000,10.85,11.08,10.6,10.65,990188,0
+TH.US,D,20250121,000000,10.82,10.82,10.1,10.11,761772,0
+TH.US,D,20250122,000000,10.08,10.28,9.76,10.17,614558,0
+TH.US,D,20250123,000000,10.18,10.55,9.98,10.36,623413,0
+TH.US,D,20250124,000000,10.28,10.28,9.81,9.98,438441,0
+TH.US,D,20250127,000000,9.98,10.1332,9.76,9.85,390663,0
+TH.US,D,20250128,000000,9.88,9.9,8.85,9.31,776460,0
+TH.US,D,20250129,000000,9.85,10.275,9.75,9.875,561357,0
+TH.US,D,20250130,000000,9.99,10.045,9.61,9.64,358653,0
+TH.US,D,20250131,000000,9.76,9.87,9.61,9.63,573258,0
+TH.US,D,20250203,000000,9.5,9.65,9.4,9.495,440262,0
+TH.US,D,20250204,000000,9.5,9.535,9.22,9.38,358143,0
+TH.US,D,20250205,000000,9.33,9.46,9.1192,9.21,275482,0
+TH.US,D,20250206,000000,9.22,9.22,8.83,8.89,346564,0
+TH.US,D,20250207,000000,8.88,8.915,8.63,8.71,252799,0
+TH.US,D,20250210,000000,8.82,9.23,8.7775,9.22,559047,0
+TH.US,D,20250211,000000,9.1,9.68,9.07,9.35,1140763,0
+TH.US,D,20250212,000000,9.21,9.54,9.09,9.53,737377,0
+TH.US,D,20250213,000000,9.52,9.56,9.35,9.5,443263,0
+TH.US,D,20250214,000000,9.47,9.72,9.075,9.21,996228,0
+TH.US,D,20250218,000000,9.56,10.12,9.445,9.79,616235,0
+TH.US,D,20250219,000000,9.72,9.97,9.58,9.79,431778,0
+TH.US,D,20250220,000000,9.75,9.915,9.67,9.85,405912,0
+TH.US,D,20250221,000000,9.89,9.92,9.25,9.36,393921,0
+TH.US,D,20250224,000000,4.89,5.34,4,5.05,13060209,0
+TH.US,D,20250225,000000,5.025,5.72,5,5.45,2792514,0
+TH.US,D,20250226,000000,5.36,5.955,5.22,5.83,2429612,0
+TH.US,D,20250227,000000,5.78,6.13,5.635,5.65,1169381,0
+TH.US,D,20250228,000000,5.708,5.77,5.48,5.61,691794,0
+TH.US,D,20250303,000000,5.65,5.79,5.37,5.55,610947,0
+TH.US,D,20250304,000000,5.44,5.57,5.36,5.49,621991,0
+TH.US,D,20250305,000000,5.5,5.62,5.32,5.54,785810,0
+TH.US,D,20250306,000000,6.24,6.32,5.76,5.89,2013092,0
+TH.US,D,20250307,000000,5.82,5.95,5.63,5.85,863828,0
+TH.US,D,20250310,000000,5.81,5.81,5.295,5.44,796184,0
+TH.US,D,20250311,000000,5.41,5.53,5.24,5.4,666011,0
+TH.US,D,20250312,000000,5.29,5.66,5.1,5.61,1490903,0
+TH.US,D,20250313,000000,5.5,5.68,5.41,5.58,741587,0
+TH.US,D,20250314,000000,5.59,5.795,5.52,5.695,545955,0
+TH.US,D,20250317,000000,5.71,5.75,5.52,5.71,552480,0
+TH.US,D,20250318,000000,5.72,5.86,5.56,5.85,478548,0
+TH.US,D,20250319,000000,5.84,5.96,5.79,5.95,408646,0
+TH.US,D,20250320,000000,5.93,6.1,5.89,5.95,367122,0
+TH.US,D,20250321,000000,5.88,6,5.72,5.98,1121398,0
+TH.US,D,20250324,000000,5.98,6.14,5.98,6.11,558361,0
+TH.US,D,20250325,000000,6.16,6.29,5.94,6.13,623640,0
+TH.US,D,20250326,000000,6.63,6.99,6.19,6.52,1189994,0
+TH.US,D,20250327,000000,6.37,6.745,6.3234,6.72,517910,0
+TH.US,D,20250328,000000,6.66,6.685,6.44,6.64,737780,0
+TH.US,D,20250331,000000,6.72,6.83,6.52,6.58,907807,0
+TH.US,D,20250401,000000,6.6,6.87,6.37,6.79,556657,0
+TH.US,D,20250402,000000,6.7,7.04,6.7,6.87,569168,0
+TH.US,D,20250403,000000,6.69,6.86,6.42,6.72,774273,0
+TH.US,D,20250404,000000,6.44,6.64,6.35,6.55,590874,0
+TH.US,D,20250407,000000,6.32,6.75,6.05,6.4,691546,0
+TH.US,D,20250408,000000,6.64,6.64,6.29,6.36,494101,0
+TH.US,D,20250409,000000,6.27,6.97,6.171,6.87,642768,0
+TH.US,D,20250410,000000,6.78,6.81,6.5201,6.72,374721,0
+TH.US,D,20250411,000000,6.7,7.05,6.67,7,527486,0
+TH.US,D,20250414,000000,7.17,7.17,6.585,6.62,453703,0
+TH.US,D,20250415,000000,6.58,6.745,6.52,6.73,269410,0
+TH.US,D,20250416,000000,6.74,6.75,6.61,6.69,232160,0
+TH.US,D,20250417,000000,6.68,6.72,6.53,6.645,227603,0
+TH.US,D,20250421,000000,6.61,6.61,6.285,6.35,388497,0
+TH.US,D,20250422,000000,6.45,6.625,6.39,6.615,364938,0
+TH.US,D,20250423,000000,6.7,6.72,6.41,6.42,208299,0
+TH.US,D,20250424,000000,6.39,6.5,6.29,6.38,211797,0
+TH.US,D,20250425,000000,6.33,6.36,6.21,6.35,254474,0
+TH.US,D,20250428,000000,6.35,6.41,6.22,6.25,229791,0
+TH.US,D,20250429,000000,6.23,6.69,6.17,6.67,475505,0
+TH.US,D,20250430,000000,6.57,6.975,6.41,6.8,1161892,0
+TH.US,D,20250501,000000,6.81,7.06,6.66,7.02,420481,0
+TH.US,D,20250502,000000,7.11,7.32,7.09,7.23,601860,0
+TH.US,D,20250505,000000,7.14,7.29,6.9718,7.26,507618,0
+TH.US,D,20250506,000000,7.15,7.38,7.15,7.25,437845,0
+TH.US,D,20250507,000000,7.27,7.3,6.785,6.83,315143,0
+TH.US,D,20250508,000000,6.91,7.22,6.91,6.97,322280,0
+TH.US,D,20250509,000000,6.91,7.045,6.86,6.92,228460,0
+TH.US,D,20250512,000000,7.06,7.2,6.88,6.95,289547,0
+TH.US,D,20250513,000000,7,7.08,6.945,6.99,212168,0
+TH.US,D,20250514,000000,7.01,7.01,6.71,6.92,531437,0
+TH.US,D,20250515,000000,6.92,7.2,6.82,6.99,581747,0
+TH.US,D,20250516,000000,7,7.125,6.93,7.1,608510,0
+TH.US,D,20250519,000000,6.39,7.48,6.15,7.46,835584,0
+TH.US,D,20250520,000000,7.42,7.44,7.085,7.25,584670,0
+TH.US,D,20250521,000000,7.19,7.64,7.135,7.22,735634,0
+TH.US,D,20250522,000000,7.21,7.62,7.13,7.6,632867,0
+TH.US,D,20250523,000000,7.53,7.575,7.355,7.37,386985,0
+TH.US,D,20250527,000000,7.4,7.575,7.33,7.36,345894,0
+TH.US,D,20250528,000000,7.35,7.42,7.17,7.27,234305,0
+TH.US,D,20250529,000000,7.28,7.3,7.07,7.29,511236,0
+TH.US,D,20250530,000000,7.29,7.4,7.155,7.31,444576,0
+TH.US,D,20250602,000000,7.31,7.34,6.95,7.02,393450,0
+TH.US,D,20250603,000000,7.04,7.32,7.035,7.23,304524,0
+TH.US,D,20250604,000000,7.21,7.29,7.12,7.24,247727,0
+TH.US,D,20250605,000000,7.28,7.3,7.1501,7.22,287128,0
+TH.US,D,20250606,000000,7.31,7.45,7,7.02,303204,0
+TH.US,D,20250609,000000,7.08,7.135,6.87,6.94,235559,0
+TH.US,D,20250610,000000,6.97,7.2,6.94,6.99,307539,0
+TH.US,D,20250611,000000,7.03,7.03,6.78,6.97,369035,0
+TH.US,D,20250612,000000,6.91,6.93,6.77,6.83,310782,0
+TH.US,D,20250613,000000,6.69,6.96,6.61,6.88,287580,0
+TH.US,D,20250616,000000,6.97,7.135,6.94,6.99,400715,0
+TH.US,D,20250617,000000,6.97,7.16,6.945,6.98,518594,0
+TH.US,D,20250618,000000,6.96,7.21,6.93,7.08,411691,0
+TH.US,D,20250620,000000,7.13,7.2,7.07,7.08,1180291,0
+TH.US,D,20250623,000000,7.06,7.165,6.975,7.12,300369,0
+TH.US,D,20250624,000000,7.17,7.37,7.17,7.2,409703,0
+TH.US,D,20250625,000000,7.19,7.215,7.07,7.08,209807,0
+TH.US,D,20250626,000000,7.13,7.41,7.13,7.21,270549,0
+TH.US,D,20250627,000000,7.21,7.305,7.111,7.17,1320173,0
+TH.US,D,20250630,000000,7.21,7.23,7.11,7.12,264531,0
+TH.US,D,20250701,000000,7.1,7.32,7.0486,7.2,407019,0
+TH.US,D,20250702,000000,7.22,7.22,7.1,7.2,233194,0
+TH.US,D,20250703,000000,7.25,7.37,7.2345,7.35,317458,0
+TH.US,D,20250707,000000,7.29,7.715,7.28,7.6,579592,0
+TH.US,D,20250708,000000,7.64,7.8,7.64,7.72,293964,0
+TH.US,D,20250709,000000,7.76,8.1,7.67,7.99,478999,0
+TH.US,D,20250710,000000,7.96,8.24,7.95,8.11,361173,0
+TH.US,D,20250711,000000,8.07,8.1,7.88,8.01,302944,0
+TH.US,D,20250714,000000,7.97,8.045,7.76,7.85,282044,0
+TH.US,D,20250715,000000,7.88,7.89,7.7406,7.79,195714,0
+TH.US,D,20250716,000000,7.83,7.875,7.69,7.79,210145,0
+TH.US,D,20250717,000000,7.79,7.91,7.755,7.8,194368,0
+TH.US,D,20250718,000000,7.87,7.875,7.58,7.585,214159,0
+TH.US,D,20250721,000000,7.63,7.79,7.5224,7.54,206699,0
+TH.US,D,20250722,000000,7.54,7.68,7.48,7.54,266544,0
+TH.US,D,20250723,000000,7.58,7.835,7.57,7.81,267556,0
+TH.US,D,20250724,000000,7.76,7.875,7.68,7.73,348254,0
+TH.US,D,20250725,000000,7.74,7.905,7.66,7.9,216092,0
+TH.US,D,20250728,000000,7.87,7.985,7.79,7.87,228308,0
+TH.US,D,20250729,000000,7.87,7.92,7.54,7.56,243978,0
+TH.US,D,20250730,000000,7.59,7.69,7.45,7.47,221270,0
+TH.US,D,20250731,000000,7.42,7.635,7.4157,7.59,243820,0
+TH.US,D,20250801,000000,7.5,7.5725,7.415,7.43,209211,0
+TH.US,D,20250804,000000,7.43,7.48,7.29,7.4,232207,0
+TH.US,D,20250805,000000,7.418,7.5,7.29,7.43,297802,0
+TH.US,D,20250806,000000,7.41,7.48,7.3,7.3,277300,0
+TH.US,D,20250807,000000,7.78,8.725,7.69,8.18,1310005,0
+TH.US,D,20250808,000000,8.12,8.645,8.09,8.45,572111,0
+TH.US,D,20250811,000000,8.42,8.47,8.06,8.17,329650,0
+TH.US,D,20250812,000000,8.18,8.24,8.05,8.07,490750,0
+TH.US,D,20250813,000000,8.03,8.15,7.88,8.06,394586,0
+TH.US,D,20250814,000000,8.04,8.0424,7.85,7.98,393819,0
+TH.US,D,20250815,000000,7.99,8.185,7.85,8,595337,0
+TH.US,D,20250818,000000,8.05,8.19,8.01,8.05,331764,0
+TH.US,D,20250819,000000,8.87,8.88,8.43,8.6,1180122,0
+TH.US,D,20250820,000000,8.61,9.1,8.61,9,945897,0
+TH.US,D,20250821,000000,8.94,9.04,8.76,8.85,397078,0
+TH.US,D,20250822,000000,8.94,9.22,8.87,9,539594,0
+TH.US,D,20250825,000000,8.99,9.12,8.825,8.87,322034,0
+TH.US,D,20250826,000000,8.81,8.895,8.72,8.835,419581,0
+TH.US,D,20250827,000000,8.81,9,8.81,8.88,279740,0
+TH.US,D,20250828,000000,8.88,9.16,8.78,9.03,581082,0
+TH.US,D,20250829,000000,9.05,9.13,8.9,9.07,399555,0
+TH.US,D,20250902,000000,8.98,9.05,8.72,8.915,357646,0
+TH.US,D,20250903,000000,8.87,8.945,8.69,8.8,347160,0
+TH.US,D,20250904,000000,8.83,8.84,8.62,8.69,229193,0
+TH.US,D,20250905,000000,8.69,8.84,8.62,8.78,209121,0
+TH.US,D,20250908,000000,8.78,8.8,8.62,8.75,271850,0
+TH.US,D,20250909,000000,8.72,8.75,8.54,8.71,189713,0
+TH.US,D,20250910,000000,8.68,8.78,8.55,8.78,292819,0
+TH.US,D,20250911,000000,8.78,8.93,8.715,8.91,363633,0
+TH.US,D,20250912,000000,8.93,8.93,8.67,8.83,356890,0
+TH.US,D,20250915,000000,8.84,8.89,8.71,8.72,217136,0
+TH.US,D,20250916,000000,8.7,8.731,8.535,8.67,273916,0
+TH.US,D,20250917,000000,8.74,8.855,8.49,8.6,509043,0
+TH.US,D,20250918,000000,8.6,8.7,8.41,8.59,538145,0
+TH.US,D,20250919,000000,8.61,8.715,8.45,8.66,777332,0
+TH.US,D,20250922,000000,8.64,8.93,8.39,8.89,460474,0
+TH.US,D,20250923,000000,8.83,8.99,8.62,8.64,594200,0
+TH.US,D,20250924,000000,8.7,9.17,8.62,9.14,399578,0
+TH.US,D,20250925,000000,9.1,9.135,8.76,8.84,400923,0
+TH.US,D,20250926,000000,8.91,9.02,8.845,8.88,253845,0
+TH.US,D,20250929,000000,8.93,8.96,8.57,8.65,332820,0
+TH.US,D,20250930,000000,8.63,8.665,8.24,8.48,463212,0
+TH.US,D,20251001,000000,8.2,8.385,8.03,8.08,610843,0
+TH.US,D,20251002,000000,8.06,8.09,7.805,7.89,325628,0
+TH.US,D,20251003,000000,7.9,7.98,7.78,7.91,340242,0
+TH.US,D,20251006,000000,7.93,8.08,7.82,7.83,308800,0
+TH.US,D,20251007,000000,7.76,7.81,7.46,7.68,538672,0
+TH.US,D,20251008,000000,7.74,7.83,7.62,7.78,365754,0
+TH.US,D,20251009,000000,7.77,7.835,7.5701,7.61,191245,0
+TH.US,D,20251010,000000,7.58,7.735,7.33,7.36,340080,0
+TH.US,D,20251013,000000,7.39,7.7425,7.29,7.44,399179,0
+TH.US,D,20251014,000000,7.36,7.52,7.26,7.43,390167,0
+TH.US,D,20251015,000000,7.58,7.58,7.18,7.26,262816,0
+TH.US,D,20251016,000000,7.27,7.36,7,7.02,323063,0
+TH.US,D,20251017,000000,7.02,7.09,6.945,7,335768,0
+TH.US,D,20251020,000000,7.01,7.18,7,7.16,326838,0
+TH.US,D,20251021,000000,7.16,7.39,7.09,7.33,247831,0
+TH.US,D,20251022,000000,7.35,7.38,7.16,7.26,354505,0
+TH.US,D,20251023,000000,7.25,7.375,7.16,7.22,254256,0
+TH.US,D,20251024,000000,7.21,7.555,7.18,7.48,366640,0
+TH.US,D,20251027,000000,7.5,7.58,7.2,7.24,307104,0
+TH.US,D,20251028,000000,7.26,7.265,7.09,7.12,208756,0
+TH.US,D,20251029,000000,7.15,7.75,7.15,7.35,743926,0
+TH.US,D,20251030,000000,7.3,7.65,7.24,7.62,629434,0
+TH.US,D,20251031,000000,7.555,7.84,7.45,7.69,771412,0
+TH.US,D,20251103,000000,7.72,7.84,7.49,7.78,424218,0
+TH.US,D,20251104,000000,7.72,7.8427,7.35,7.39,334296,0
+TH.US,D,20251105,000000,7.41,7.72,7.35,7.72,399704,0
+TH.US,D,20251106,000000,8,8.19,6.51,6.52,722751,0
+TH.US,D,20251107,000000,6.46,6.46,5.97,6.41,1348218,0
+TH.US,D,20251110,000000,6.47,6.75,6.235,6.67,586036,0
+TH.US,D,20251111,000000,6.785,6.785,6.485,6.53,584279,0
+TH.US,D,20251112,000000,6.5,6.575,6.2,6.36,428405,0
+TH.US,D,20251113,000000,6.34,6.35,6.1,6.22,448675,0
+TH.US,D,20251114,000000,6.15,6.32,6.101,6.29,353823,0
+TH.US,D,20251117,000000,6.36,7.03,6.22,6.38,999691,0
+TH.US,D,20251118,000000,6.34,6.72,6.27,6.49,506875,0
+TH.US,D,20251119,000000,6.52,6.74,6.35,6.71,452983,0
+TH.US,D,20251120,000000,7.12,7.22,6.87,6.91,913792,0
+TH.US,D,20251121,000000,6.9,7.105,6.77,7,402880,0
+TH.US,D,20251124,000000,7,7.28,6.831,7.23,446765,0
+TH.US,D,20251125,000000,7.26,7.565,7.16,7.52,434010,0
+TH.US,D,20251126,000000,7.48,7.69,7.4031,7.68,357101,0
+TH.US,D,20251128,000000,7.72,7.9,7.62,7.8,411852,0
+TH.US,D,20251201,000000,7.72,7.96,7.43,7.93,709403,0
+TH.US,D,20251202,000000,7.94,7.94,7.655,7.75,525098,0
+TH.US,D,20251203,000000,8,8.12,7.75,7.76,641629,0
+TH.US,D,20251204,000000,7.72,7.9078,7.57,7.77,311344,0
+TH.US,D,20251205,000000,8.11,8.35,7.925,8.24,564660,0
+TH.US,D,20251208,000000,8.2,8.47,8.155,8.44,384435,0
+TH.US,D,20251209,000000,8.44,8.66,8.28,8.6,324972,0
+TH.US,D,20251210,000000,8.59,8.72,8.54,8.67,559864,0
+TH.US,D,20251211,000000,8.68,8.95,8.68,8.75,387556,0
+TH.US,D,20251212,000000,8.79,8.88,8.5,8.57,308490,0
+TH.US,D,20251215,000000,8.61,8.635,8.435,8.58,304878,0
+TH.US,D,20251216,000000,8.59,8.64,8.47,8.52,259042,0
+TH.US,D,20251217,000000,8.51,8.64,8.33,8.37,222907,0
+TH.US,D,20251218,000000,8.44,8.49,8.27,8.33,264017,0
+TH.US,D,20251219,000000,8.4,8.54,8.07,8.09,321476,0
+TH.US,D,20251222,000000,8.14,8.31,8.1,8.22,285659,0
+TH.US,D,20251223,000000,8.2,8.34,8.155,8.33,185459,0
+TH.US,D,20251224,000000,8.34,8.48,8.26,8.42,102060,0
+TH.US,D,20251226,000000,8.42,8.5,8.32,8.48,171769,0
+TH.US,D,20251229,000000,8.43,8.46,8.33,8.4,237244,0
+TH.US,D,20251230,000000,8.4,8.425,8.09,8.11,310745,0
+TH.US,D,20251231,000000,8.13,8.13,7.93,8.01,325126,0
+TH.US,D,20260102,000000,8.02,8.1752,8.01,8.1,268437,0
+TH.US,D,20260105,000000,8.08,8.23,8,8.13,348094,0
+TH.US,D,20260106,000000,8.06,8.25,7.97,8.04,401944,0
+TH.US,D,20260107,000000,8.04,8.09,7.95,8.03,215104,0
+TH.US,D,20260108,000000,7.96,8.035,7.9,8,309652,0
+TH.US,D,20260109,000000,8,8.41,7.94,8.28,486674,0
+TH.US,D,20260112,000000,8.28,8.44,8.23,8.25,244096,0
+TH.US,D,20260113,000000,8.23,8.2599,8.1,8.15,178311,0
+TH.US,D,20260114,000000,8.17,8.27,8.01,8.03,284193,0
+TH.US,D,20260115,000000,8.04,8.095,7.88,7.89,234744,0
+TH.US,D,20260116,000000,7.86,7.87,7.55,7.59,388437,0
+TH.US,D,20260120,000000,7.47,7.69,7.28,7.52,618718,0
+TH.US,D,20260121,000000,7.53,7.71,7.44,7.66,344370,0
+TH.US,D,20260122,000000,7.69,7.76,7.6042,7.66,355980,0
+TH.US,D,20260123,000000,7.61,7.61,7.33,7.39,291179,0
+TH.US,D,20260126,000000,7.38,7.405,7.15,7.16,205048,0
+TH.US,D,20260127,000000,7.13,7.15,6.92,6.94,214056,0
+TH.US,D,20260128,000000,6.9,6.92,6.72,6.76,322098,0
+TH.US,D,20260129,000000,6.8,6.85,6.695,6.79,290915,0
+TH.US,D,20260130,000000,6.74,6.915,6.7,6.89,463803,0
+TH.US,D,20260202,000000,6.88,7.145,6.85,7.04,371351,0
+TH.US,D,20260203,000000,7,7.28,7,7.15,377087,0
+TH.US,D,20260204,000000,7.18,7.245,7.07,7.2,252556,0
+TH.US,D,20260205,000000,7.15,7.26,7.07,7.21,351060,0
+TH.US,D,20260206,000000,7.22,7.335,7.16,7.27,398318,0
+TH.US,D,20260209,000000,7.3,7.37,7.115,7.3,562002,0
+TH.US,D,20260210,000000,7.22,7.49,7.19,7.38,330766,0
+TH.US,D,20260211,000000,7.44,7.49,7.31,7.38,204652,0
+TH.US,D,20260212,000000,7.44,7.44,7.044,7.08,304123,0
+TH.US,D,20260213,000000,7.08,7.21,7.04,7.15,478366,0
+TH.US,D,20260217,000000,7.18,7.2,7.06,7.11,188569,0
+TH.US,D,20260218,000000,7.09,7.165,6.99,7,274934,0
diff --git a/daily/us/nasdaq stocks/2/tirx.us.txt b/daily/us/nasdaq stocks/2/tirx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..204f93fbff5a0e09e33f36be94a9c6ad9789057d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tirx.us.txt	
@@ -0,0 +1,1272 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TIRX.US,D,20210127,000000,2056.25,6250,2000,3187.5,4032.8,0
+TIRX.US,D,20210128,000000,4375,4375,1387.5,2012.5,2435.776,0
+TIRX.US,D,20210129,000000,2015,2015,1510.01,1586.25,1110.048,0
+TIRX.US,D,20210201,000000,1652.5,1781.25,1500.01,1562.5,508.224,0
+TIRX.US,D,20210202,000000,1583.75,1587.5,1443.75,1512.5,599.5600000000001,0
+TIRX.US,D,20210203,000000,1500,1836.25,1416.25,1728.75,883.28,0
+TIRX.US,D,20210204,000000,1717.5,2492.5,1633.7,2252.5,2879.016,0
+TIRX.US,D,20210205,000000,2296.25,2489.7,2296.25,2466.25,532.832,0
+TIRX.US,D,20210208,000000,2618.75,3366.25,2586.25,3125,2530.848,0
+TIRX.US,D,20210209,000000,3191.25,3937.5,3191.22,3651.25,2786.072,0
+TIRX.US,D,20210210,000000,3750,4023.12,3201.47,3586.25,511.896,0
+TIRX.US,D,20210211,000000,3633.75,3848.75,3263.75,3392.5,312.10400000000004,0
+TIRX.US,D,20210212,000000,3251.25,3258.75,2926.25,3161.25,318.88000000000005,0
+TIRX.US,D,20210216,000000,3318.75,4110,3318.75,3595,443.48,0
+TIRX.US,D,20210217,000000,3625,4455,3625,4281.25,3391.7440000000006,0
+TIRX.US,D,20210218,000000,4500,5350,4281.25,4945,540.456,0
+TIRX.US,D,20210219,000000,5126.25,6167.5,5126.25,6161.25,542.12,0
+TIRX.US,D,20210222,000000,6381.25,7211.25,5035,7022.5,2869.4480000000003,0
+TIRX.US,D,20210223,000000,6186.25,8125,6041.4,7840,986.224,0
+TIRX.US,D,20210224,000000,7625,7625,6632.5,7438.75,441.9680000000001,0
+TIRX.US,D,20210225,000000,7235,8712.05,6876.25,8711.25,545.464,0
+TIRX.US,D,20210226,000000,8312.5,9000,7301.25,8261.25,797.464,0
+TIRX.US,D,20210301,000000,8406.25,10245,8266.25,9981.25,1809.1599999999999,0
+TIRX.US,D,20210302,000000,9752.5,12223.8,9515,11846.2,691.6080000000001,0
+TIRX.US,D,20210303,000000,12048.8,12983.8,8157.5,9376.25,2750.552,0
+TIRX.US,D,20210304,000000,9381.25,11465,7880,9117.5,790.2,0
+TIRX.US,D,20210305,000000,9218.75,9218.75,6649.9,7257.5,524.536,0
+TIRX.US,D,20210308,000000,7257.5,9511.25,7212.5,7675,613.488,0
+TIRX.US,D,20210309,000000,8006.25,8541.25,7625,7776.25,259.816,0
+TIRX.US,D,20210310,000000,8268.75,8484.55,7750,7930,245.58400000000003,0
+TIRX.US,D,20210311,000000,7884.45,8018.1,7250,7656.2,295.536,0
+TIRX.US,D,20210312,000000,7643.75,8783.75,7314.8,8133.75,362.00800000000004,0
+TIRX.US,D,20210315,000000,8276.25,10937.5,8276.25,10851.2,479.91200000000003,0
+TIRX.US,D,20210316,000000,11128.8,12055,10006.2,10932.5,711.464,0
+TIRX.US,D,20210317,000000,10593.8,10812.5,9978.75,10512.5,237.208,0
+TIRX.US,D,20210318,000000,10716.9,11275,10271.9,10625,185.79200000000003,0
+TIRX.US,D,20210319,000000,10150,10683.1,10150,10553.8,141.744,0
+TIRX.US,D,20210322,000000,10380,10774.9,10090,10375,193.256,0
+TIRX.US,D,20210323,000000,10548.8,10691.2,10128.8,10318.8,161.928,0
+TIRX.US,D,20210324,000000,10338.8,10621.2,10142.5,10168.8,178.4,0
+TIRX.US,D,20210325,000000,10128.8,11500,10006.2,11433.8,732,0
+TIRX.US,D,20210326,000000,11375,11437.5,10328.8,10825,134.584,0
+TIRX.US,D,20210329,000000,10781.2,10781.2,10462.5,10751.2,258.872,0
+TIRX.US,D,20210330,000000,10751.2,10751.2,10331.2,10366.2,33.168,0
+TIRX.US,D,20210331,000000,10328.8,11071.2,10328.8,10843.8,66.392,0
+TIRX.US,D,20210401,000000,11250,11500,10991.9,11415,68.104,0
+TIRX.US,D,20210405,000000,11387.5,11875,11375,11776.9,98.4,0
+TIRX.US,D,20210406,000000,11650,12125,11375,11998.8,149.64000000000001,0
+TIRX.US,D,20210407,000000,11666.2,12051.2,10917.5,11275,266.30400000000003,0
+TIRX.US,D,20210408,000000,11240,11742.5,11240,11742.5,40.056000000000004,0
+TIRX.US,D,20210409,000000,11562.5,11700,10812.5,10960,152.496,0
+TIRX.US,D,20210412,000000,11335,12240,1518.75,2250,194921.24,0
+TIRX.US,D,20210413,000000,2518.75,3121.25,1926.25,2282.5,164400.056,0
+TIRX.US,D,20210414,000000,2125,2175,1750.01,1781.25,30215.088000000003,0
+TIRX.US,D,20210415,000000,1750,1750,1470,1546.25,16508.432,0
+TIRX.US,D,20210416,000000,1448.75,2187.5,1387.5,2025,155019.864,0
+TIRX.US,D,20210419,000000,1735,1918.75,1585,1600,21682.960000000003,0
+TIRX.US,D,20210420,000000,1613.12,1810,1502.5,1565,11821.304,0
+TIRX.US,D,20210421,000000,1566.25,1650,1516.25,1573.75,7780.512,0
+TIRX.US,D,20210422,000000,1542.5,1600,1468.75,1493.75,8594.560000000001,0
+TIRX.US,D,20210423,000000,1497.5,1532.5,1437.5,1450,8328.392,0
+TIRX.US,D,20210426,000000,1462.5,1549.98,1438.75,1502.5,8398.872000000001,0
+TIRX.US,D,20210427,000000,1711.25,2831.25,1650,2047.5,374757.51200000005,0
+TIRX.US,D,20210428,000000,2204.56,2325,1951.51,2100,70375.176,0
+TIRX.US,D,20210429,000000,2057.5,2093.75,1813.75,1856.25,14962.088000000002,0
+TIRX.US,D,20210430,000000,1808.75,2026.25,1795,1812.5,7850.488000000001,0
+TIRX.US,D,20210503,000000,1842.5,1947.5,1658.75,1700,7809.816000000001,0
+TIRX.US,D,20210504,000000,1701.25,1800,1600,1682.5,5875.112000000001,0
+TIRX.US,D,20210505,000000,1646.25,1734.9,1598.75,1656.25,6903.072,0
+TIRX.US,D,20210506,000000,1711.25,1712.5,1563.75,1572.5,5274.896000000001,0
+TIRX.US,D,20210507,000000,1573.75,1623.75,1545,1565,5049.232,0
+TIRX.US,D,20210510,000000,1590,1590,1462.5,1462.5,5276.488,0
+TIRX.US,D,20210511,000000,1320,1518.75,1318.75,1453.75,7993.656,0
+TIRX.US,D,20210512,000000,1440,1445,1295,1326.25,4675.04,0
+TIRX.US,D,20210513,000000,1378.75,1402.49,1232.5,1232.5,4379.896,0
+TIRX.US,D,20210514,000000,1261.25,1322.5,1193.75,1308.75,4501.16,0
+TIRX.US,D,20210517,000000,1308.75,1337.48,1250,1265,2257.184,0
+TIRX.US,D,20210518,000000,1286.25,1452.5,1238.75,1412.5,6376.264,0
+TIRX.US,D,20210519,000000,1326.25,1357.49,1266.26,1293.75,2372.168,0
+TIRX.US,D,20210520,000000,1333.75,1337.5,1288.6,1288.75,1204.208,0
+TIRX.US,D,20210521,000000,1302.5,1316.25,1262.5,1268.75,1327.896,0
+TIRX.US,D,20210524,000000,1287.5,1288.74,1225,1231.25,2372.0400000000004,0
+TIRX.US,D,20210525,000000,1248.75,1276.25,1230,1237.5,1580.304,0
+TIRX.US,D,20210526,000000,1245.86,1313.75,1240,1305,2056.192,0
+TIRX.US,D,20210527,000000,1418.75,1418.75,1281.25,1320,3948.9040000000005,0
+TIRX.US,D,20210528,000000,1275,1291.73,1233.75,1247.5,2315.6,0
+TIRX.US,D,20210601,000000,1257.5,1259.86,1232.5,1237.5,1515.112,0
+TIRX.US,D,20210602,000000,1237.5,1312.48,1228.75,1257.5,2369.096,0
+TIRX.US,D,20210603,000000,977.5,1016.25,902.55,950,25850.152000000002,0
+TIRX.US,D,20210604,000000,981.04,981.04,922.5,938.75,6245.416000000001,0
+TIRX.US,D,20210607,000000,943.75,943.75,882.5,937.5,7357.136,0
+TIRX.US,D,20210608,000000,937.5,1008.74,900,941.25,11495.400000000001,0
+TIRX.US,D,20210609,000000,955,955,915,925,8226.2,0
+TIRX.US,D,20210610,000000,925,945,900,910,4360.104,0
+TIRX.US,D,20210611,000000,908.75,922.49,876.25,890,6223.384,0
+TIRX.US,D,20210614,000000,886.25,936.25,852.725,868.75,14704.592000000002,0
+TIRX.US,D,20210615,000000,873.75,877.5,826.25,846.25,5031.872,0
+TIRX.US,D,20210616,000000,830,845.56,763.75,800,5453.272000000001,0
+TIRX.US,D,20210617,000000,886.25,1031.25,825,850,97560.176,0
+TIRX.US,D,20210618,000000,873.75,884.99,802.5,811.25,18019.120000000003,0
+TIRX.US,D,20210621,000000,800,811.25,763.75,788.75,7261.0160000000005,0
+TIRX.US,D,20210622,000000,760,822.5,751.25,801.25,8193.08,0
+TIRX.US,D,20210623,000000,801.25,832.5,776.375,831.25,4788.136,0
+TIRX.US,D,20210624,000000,856.25,870,822.5,831.25,4366.400000000001,0
+TIRX.US,D,20210625,000000,831.25,847.5,812.51,831.25,3005.936,0
+TIRX.US,D,20210628,000000,818.75,847.5,817.3,832.5,2790.696,0
+TIRX.US,D,20210629,000000,833.75,835,791.25,797.5,5001.088,0
+TIRX.US,D,20210630,000000,806.25,808.75,771.25,776.25,3490.7440000000006,0
+TIRX.US,D,20210701,000000,787.5,823.75,780,802.5,3781.6400000000003,0
+TIRX.US,D,20210702,000000,787.5,798.75,762.5,770,2518.416,0
+TIRX.US,D,20210706,000000,775,776.25,713.25,717.5,4654.400000000001,0
+TIRX.US,D,20210707,000000,717.5,721.2,638.75,638.75,6899,0
+TIRX.US,D,20210708,000000,627.5,746.25,596.25,643.75,17671.2,0
+TIRX.US,D,20210709,000000,645,713.75,625,706.25,8132.312,0
+TIRX.US,D,20210712,000000,727.5,745,675,688.75,4658.8,0
+TIRX.US,D,20210713,000000,666.25,686.25,651.25,657.5,1943.48,0
+TIRX.US,D,20210714,000000,656.25,691.25,655,658.75,1900.68,0
+TIRX.US,D,20210715,000000,651.25,678.95,645,660,1763.1040000000003,0
+TIRX.US,D,20210716,000000,658.75,672.5,602.5,611.25,2231.216,0
+TIRX.US,D,20210719,000000,587.5,602.5,571.25,582.5,2183.912,0
+TIRX.US,D,20210720,000000,576.25,603.425,570,590,1810.016,0
+TIRX.US,D,20210721,000000,590,623.75,578.75,600,3641.424,0
+TIRX.US,D,20210722,000000,610,610,565,576.25,2937.1200000000003,0
+TIRX.US,D,20210723,000000,557.5,559.925,497.5,501.25,4666.0960000000005,0
+TIRX.US,D,20210726,000000,503.75,636.25,492.5,573.75,16302.896,0
+TIRX.US,D,20210727,000000,550,564.335,500,510,3126.744,0
+TIRX.US,D,20210728,000000,515,539.25,513.75,530,1828.6560000000002,0
+TIRX.US,D,20210729,000000,537.5,547.5,507.5,507.5,1540.3360000000002,0
+TIRX.US,D,20210730,000000,510,535.625,508.75,527.5,1178.592,0
+TIRX.US,D,20210802,000000,527.5,701.235,527.5,601.875,24740.48,0
+TIRX.US,D,20210803,000000,592.5,606.25,542.5,553.75,5510.904,0
+TIRX.US,D,20210804,000000,555,610,550,561.25,3007.696,0
+TIRX.US,D,20210805,000000,551.25,591.25,540,562.5,1690.08,0
+TIRX.US,D,20210806,000000,568.75,631.25,567.49,602.5,4869.992,0
+TIRX.US,D,20210809,000000,605,673.75,592.5,633.75,4451.232,0
+TIRX.US,D,20210810,000000,631.25,725,631.25,703.75,5568.856,0
+TIRX.US,D,20210811,000000,677.5,703.75,608.75,628.75,3065.928,0
+TIRX.US,D,20210812,000000,607.5,636.25,593.75,601.25,1084.3680000000002,0
+TIRX.US,D,20210813,000000,596.25,787.5,581.25,650,76387.528,0
+TIRX.US,D,20210816,000000,643.75,657.75,581.25,591.25,6429.728,0
+TIRX.US,D,20210817,000000,577.5,611.25,568.75,586.25,3129.6800000000003,0
+TIRX.US,D,20210818,000000,606.25,606.25,553.55,586.25,1405.304,0
+TIRX.US,D,20210819,000000,565,580,518.75,523.75,3019.536,0
+TIRX.US,D,20210820,000000,518.75,540.51,518.75,519.375,1703.8400000000001,0
+TIRX.US,D,20210823,000000,527.5,543.75,513.75,542.5,1138.064,0
+TIRX.US,D,20210824,000000,545,600,540,580,4045.936,0
+TIRX.US,D,20210825,000000,582.5,643.55,558.75,580,4086.7760000000003,0
+TIRX.US,D,20210826,000000,570,598.1,551.25,555,1201.4,0
+TIRX.US,D,20210827,000000,561.25,597.5,555,565,2003.968,0
+TIRX.US,D,20210830,000000,562.5,591.25,558.75,581.25,1039.888,0
+TIRX.US,D,20210831,000000,575,631.25,566.25,583.75,3769.8160000000007,0
+TIRX.US,D,20210901,000000,595,607.5,578.75,605,1115.7040000000002,0
+TIRX.US,D,20210902,000000,610,612.91,581.25,581.25,1112.72,0
+TIRX.US,D,20210903,000000,587.5,594.985,557.5,561.25,1278.1040000000003,0
+TIRX.US,D,20210907,000000,568.75,578.76,543.75,550,1213.016,0
+TIRX.US,D,20210908,000000,555,558.75,524.925,528.75,943.9680000000001,0
+TIRX.US,D,20210909,000000,535,557.5,526.925,548.75,1460.3600000000001,0
+TIRX.US,D,20210910,000000,553.75,553.75,522.5,526.25,856.1040000000002,0
+TIRX.US,D,20210913,000000,530,540,516.76,526.25,967.072,0
+TIRX.US,D,20210914,000000,526.25,531.25,505.625,515,775.056,0
+TIRX.US,D,20210915,000000,512.5,515,492.55,507.5,947.9440000000001,0
+TIRX.US,D,20210916,000000,505,515,489.375,506.25,647.1600000000001,0
+TIRX.US,D,20210917,000000,508.75,517.5,498.025,506.25,567.128,0
+TIRX.US,D,20210920,000000,498.75,498.75,463.75,475,1383.9120000000003,0
+TIRX.US,D,20210921,000000,475,481.25,465,476.25,661.8960000000001,0
+TIRX.US,D,20210922,000000,471.25,490.625,471.25,477.5,477.8,0
+TIRX.US,D,20210923,000000,481.25,532.5,475,497.5,2171.8880000000004,0
+TIRX.US,D,20210924,000000,487.5,497.5,471.25,475,1250.048,0
+TIRX.US,D,20210927,000000,475,482.5,465,476.25,992.9280000000001,0
+TIRX.US,D,20210928,000000,475,477.312,450,457.5,1169.7040000000002,0
+TIRX.US,D,20210929,000000,465,476.875,441.25,445,2419.176,0
+TIRX.US,D,20210930,000000,441.25,443.75,425,430,823.424,0
+TIRX.US,D,20211001,000000,431.25,441.25,416.25,438.75,653.392,0
+TIRX.US,D,20211004,000000,436.25,436.25,400,410,995.6959999999999,0
+TIRX.US,D,20211005,000000,406.25,416.25,386.25,388.75,1607.6080000000002,0
+TIRX.US,D,20211006,000000,385,397.5,375,393.75,917.088,0
+TIRX.US,D,20211007,000000,398.75,416.25,396.25,397.5,937.3600000000001,0
+TIRX.US,D,20211008,000000,405,497.5,400,445,9429.36,0
+TIRX.US,D,20211011,000000,473.75,473.75,408.75,422.5,2693.728,0
+TIRX.US,D,20211012,000000,417.5,432.488,386.25,390,2863.7520000000004,0
+TIRX.US,D,20211013,000000,398.75,430,391.25,420,1394.288,0
+TIRX.US,D,20211014,000000,413.75,418.75,400,405,969.672,0
+TIRX.US,D,20211015,000000,416.25,448.75,411.638,420,1648.4880000000003,0
+TIRX.US,D,20211018,000000,413.75,435,405,413.75,602.976,0
+TIRX.US,D,20211019,000000,412.5,437.5,399.2,425,766.0720000000001,0
+TIRX.US,D,20211020,000000,428.75,478.75,422.512,441.25,3098.7360000000003,0
+TIRX.US,D,20211021,000000,441.25,452.5,425,433.75,717.4720000000001,0
+TIRX.US,D,20211022,000000,427.5,427.5,390,396.25,2057.072,0
+TIRX.US,D,20211025,000000,393.75,413.75,390,402.5,1046.544,0
+TIRX.US,D,20211026,000000,402.5,405,388.475,395,1111.432,0
+TIRX.US,D,20211027,000000,393.75,395,379.212,380,720.712,0
+TIRX.US,D,20211028,000000,378.75,392.5,378.75,392.5,860.5520000000001,0
+TIRX.US,D,20211029,000000,388.75,401.25,387.512,392.5,533.336,0
+TIRX.US,D,20211101,000000,393.75,406.25,390,398.537,700.1840000000001,0
+TIRX.US,D,20211102,000000,393.75,412.5,381.25,396.25,2342.984,0
+TIRX.US,D,20211103,000000,391.25,394.125,376.25,382.5,1143.96,0
+TIRX.US,D,20211104,000000,383.75,386.25,378.75,384.662,570.4720000000001,0
+TIRX.US,D,20211105,000000,383.75,387.5,365,371.25,1128.9040000000002,0
+TIRX.US,D,20211108,000000,376.25,376.25,366.25,371.875,1021.3520000000001,0
+TIRX.US,D,20211109,000000,373.75,423.75,360,390,6568.200000000001,0
+TIRX.US,D,20211110,000000,385,385,366.25,368.75,1182.2160000000001,0
+TIRX.US,D,20211111,000000,376.25,398.75,363.75,373.75,2514.6720000000005,0
+TIRX.US,D,20211112,000000,377.5,386.25,368.75,376.25,1736.696,0
+TIRX.US,D,20211115,000000,375,375,363.75,366.25,496.52,0
+TIRX.US,D,20211116,000000,363.75,365.625,356.25,360,935.5920000000001,0
+TIRX.US,D,20211117,000000,358.75,363.738,340,345,996.2719999999999,0
+TIRX.US,D,20211118,000000,341.25,342.5,315,320,1179.488,0
+TIRX.US,D,20211119,000000,326.25,333.75,316.262,325,499.128,0
+TIRX.US,D,20211122,000000,322.5,332.5,315,320,920.68,0
+TIRX.US,D,20211123,000000,321.25,321.25,281.25,297.5,1125.976,0
+TIRX.US,D,20211124,000000,296.25,342.5,296.25,311.25,3559.656,0
+TIRX.US,D,20211126,000000,294.375,297.875,282.5,291.25,625.024,0
+TIRX.US,D,20211129,000000,293.75,297.475,271.25,285,1525.1200000000001,0
+TIRX.US,D,20211130,000000,280,288.75,268.75,270,1173.208,0
+TIRX.US,D,20211201,000000,280,280,250,253.75,948.5360000000001,0
+TIRX.US,D,20211202,000000,257.5,257.5,232.5,241.25,1700.9040000000002,0
+TIRX.US,D,20211203,000000,241.25,242.5,210,217.5,1731.0720000000001,0
+TIRX.US,D,20211206,000000,212.5,225,207.5,217.5,1524.584,0
+TIRX.US,D,20211207,000000,217.5,280,215.262,273.75,34825.824,0
+TIRX.US,D,20211208,000000,256.5,262.5,227.5,237.5,6284.768,0
+TIRX.US,D,20211209,000000,233.75,237.488,227.512,230,1389.088,0
+TIRX.US,D,20211210,000000,232.5,233.05,216.875,228.75,2138.44,0
+TIRX.US,D,20211213,000000,225,228.75,210,212.5,1175.528,0
+TIRX.US,D,20211214,000000,210,211.25,190.788,198.75,1550.848,0
+TIRX.US,D,20211215,000000,195,201.25,181.25,200,1954.968,0
+TIRX.US,D,20211216,000000,200,230,196.25,205,5331.744000000001,0
+TIRX.US,D,20211217,000000,203.75,205,192.5,200.95,753.5840000000001,0
+TIRX.US,D,20211220,000000,200,243.75,193.75,197.5,15865.320000000002,0
+TIRX.US,D,20211221,000000,196.25,206.25,191.25,201.25,3402.9519999999998,0
+TIRX.US,D,20211222,000000,201.25,203.75,187.5,193.75,2295.6560000000004,0
+TIRX.US,D,20211223,000000,190,201.712,187.5,196.25,1618.16,0
+TIRX.US,D,20211227,000000,201.25,206.25,195,205,1111.144,0
+TIRX.US,D,20211228,000000,205,210,190,191.25,1677.352,0
+TIRX.US,D,20211229,000000,190,243.75,185,216.25,8585.024000000001,0
+TIRX.US,D,20211230,000000,216.25,267.5,216.25,241.25,34313.688,0
+TIRX.US,D,20211231,000000,232.5,241.25,202.5,208.75,5248.12,0
+TIRX.US,D,20220103,000000,212.5,217.5,202.6,212.5,1545.7200000000003,0
+TIRX.US,D,20220104,000000,208.75,225,202.5,220,2280.112,0
+TIRX.US,D,20220105,000000,222.488,222.5,197.5,200,1157.248,0
+TIRX.US,D,20220106,000000,198.75,203.75,190,197.5,702.792,0
+TIRX.US,D,20220107,000000,195,216.25,190,197.5,3237.0640000000003,0
+TIRX.US,D,20220110,000000,195.2,199.375,181.25,186.25,1220.928,0
+TIRX.US,D,20220111,000000,188.75,193.75,181.25,187.5,594.312,0
+TIRX.US,D,20220112,000000,190,191.55,181.25,186.25,813.0720000000001,0
+TIRX.US,D,20220113,000000,185,187.5,176.262,181.25,550.7040000000001,0
+TIRX.US,D,20220114,000000,176.25,178.35,168.75,168.75,938.5920000000001,0
+TIRX.US,D,20220118,000000,170,173.75,156.25,157.5,504.128,0
+TIRX.US,D,20220119,000000,159.375,162.5,152.5,157.5,476.84,0
+TIRX.US,D,20220120,000000,160,170,158.75,158.75,580.128,0
+TIRX.US,D,20220121,000000,158.75,162.5,150,153.75,522.2560000000001,0
+TIRX.US,D,20220124,000000,143.75,157.5,137.5,152.5,905.4639999999999,0
+TIRX.US,D,20220125,000000,150,157.312,143.875,157.212,208.816,0
+TIRX.US,D,20220126,000000,161.25,163.738,143.75,151.25,394.432,0
+TIRX.US,D,20220127,000000,157.5,157.5,137.5,139.838,356.288,0
+TIRX.US,D,20220128,000000,147.5,147.5,137.5,138.75,1925.144,0
+TIRX.US,D,20220131,000000,148.75,150,140.012,147.5,739.5520000000001,0
+TIRX.US,D,20220201,000000,147.5,162.5,144,162.5,650.848,0
+TIRX.US,D,20220202,000000,163.038,186.238,162.5,176.25,1936.864,0
+TIRX.US,D,20220203,000000,175,175,151.225,156.25,1088.1360000000002,0
+TIRX.US,D,20220204,000000,157.5,162.425,151.337,160,153.704,0
+TIRX.US,D,20220207,000000,158.75,172.5,155,158.75,760.432,0
+TIRX.US,D,20220208,000000,160,162.5,152.562,160,202.984,0
+TIRX.US,D,20220209,000000,162.5,170,161.45,165,202.496,0
+TIRX.US,D,20220210,000000,166.25,172.5,161.625,166.25,521.792,0
+TIRX.US,D,20220211,000000,172.5,172.5,157.5,161.25,413.66400000000004,0
+TIRX.US,D,20220214,000000,165.05,170,153.75,157.5,326.25600000000003,0
+TIRX.US,D,20220215,000000,162.5,165.375,153.75,163.75,651.672,0
+TIRX.US,D,20220216,000000,167.5,167.912,155.962,166.25,338.136,0
+TIRX.US,D,20220217,000000,166.862,171.238,151.25,157.5,1122.968,0
+TIRX.US,D,20220218,000000,168.75,168.75,151.25,153.75,317.752,0
+TIRX.US,D,20220222,000000,152.5,157.5,141.25,145,741.432,0
+TIRX.US,D,20220223,000000,151.888,152.5,138.75,142.5,566.2,0
+TIRX.US,D,20220224,000000,128.75,158.75,128.75,157.5,1472.4160000000002,0
+TIRX.US,D,20220225,000000,152.5,152.5,141.25,145,991.9920000000001,0
+TIRX.US,D,20220228,000000,140,148.9,138.75,148.562,327.704,0
+TIRX.US,D,20220301,000000,146.25,153.75,140,142.5,777.0720000000001,0
+TIRX.US,D,20220302,000000,150,151.25,137.5,138.75,605.864,0
+TIRX.US,D,20220303,000000,138.75,145,136.262,142.5,546.176,0
+TIRX.US,D,20220304,000000,136.25,142.5,127.162,133.125,1169.5520000000001,0
+TIRX.US,D,20220307,000000,128.75,128.75,117.5,121.25,2681.392,0
+TIRX.US,D,20220308,000000,125,125,114.374,121.375,728.904,0
+TIRX.US,D,20220309,000000,125,125,101.25,116.262,2140.6,0
+TIRX.US,D,20220310,000000,113.75,117.438,106.587,114.069,770.9200000000001,0
+TIRX.US,D,20220311,000000,115,116.25,102.5,105,905.5840000000001,0
+TIRX.US,D,20220314,000000,108.75,115,103.75,115,3914.2480000000005,0
+TIRX.US,D,20220315,000000,121.25,163.75,115,128.75,33616.912000000004,0
+TIRX.US,D,20220316,000000,127.5,147.5,115,136.25,10419.952000000001,0
+TIRX.US,D,20220317,000000,126.25,137.5,125,133.75,1597.2240000000002,0
+TIRX.US,D,20220318,000000,126.25,147.325,125,143.75,3856.584,0
+TIRX.US,D,20220321,000000,145,146.25,134.9,138.75,1143.096,0
+TIRX.US,D,20220322,000000,135,170,135,156.25,9247.503999999999,0
+TIRX.US,D,20220323,000000,155,170,151.25,156.262,3349.6480000000006,0
+TIRX.US,D,20220324,000000,163.75,198.75,153.75,167.5,9730.976,0
+TIRX.US,D,20220325,000000,167.5,171.25,140,152.5,4311.280000000001,0
+TIRX.US,D,20220328,000000,156.25,156.25,146.25,147.5,1341.8400000000001,0
+TIRX.US,D,20220329,000000,151.25,157.5,147.5,152.5,1921.5200000000002,0
+TIRX.US,D,20220330,000000,160,160,147.5,147.5,852.7200000000001,0
+TIRX.US,D,20220331,000000,150,150,127.5,130,2710.1360000000004,0
+TIRX.US,D,20220401,000000,140,140,131.25,131.25,725.336,0
+TIRX.US,D,20220404,000000,133.75,143.75,131.25,137.5,945.84,0
+TIRX.US,D,20220405,000000,141.25,141.25,130,133.75,543.448,0
+TIRX.US,D,20220406,000000,136.25,143.75,128.75,141.25,1093.656,0
+TIRX.US,D,20220407,000000,137.5,140,128.75,131.25,1089.7040000000002,0
+TIRX.US,D,20220408,000000,133.75,140,130,133.75,803.52,0
+TIRX.US,D,20220411,000000,135,138.75,131.25,133.75,685.344,0
+TIRX.US,D,20220412,000000,135,136.25,127.5,127.5,612.52,0
+TIRX.US,D,20220413,000000,131.25,135,127.5,131.25,106.57600000000001,0
+TIRX.US,D,20220414,000000,134.212,135,127.5,131.25,146.776,0
+TIRX.US,D,20220418,000000,123.75,131.25,122.512,125,198.824,0
+TIRX.US,D,20220419,000000,131.25,131.25,122.5,126.25,371.35200000000003,0
+TIRX.US,D,20220420,000000,127.5,130.562,123.75,130,108.328,0
+TIRX.US,D,20220421,000000,123.75,128.75,118.75,121.425,880.064,0
+TIRX.US,D,20220422,000000,127.5,127.5,118.75,119.375,387.79200000000003,0
+TIRX.US,D,20220425,000000,118.75,125,115.625,119.587,253.056,0
+TIRX.US,D,20220426,000000,121.25,122.1,109.269,113.275,730.2640000000001,0
+TIRX.US,D,20220427,000000,112.512,118.75,93.75,95.875,1773.8880000000001,0
+TIRX.US,D,20220428,000000,96.2625,106.237,93.75,102.325,697.1680000000001,0
+TIRX.US,D,20220429,000000,106.25,106.25,95,101.25,473.416,0
+TIRX.US,D,20220502,000000,102.5,102.5,95.375,99.85,582.9680000000001,0
+TIRX.US,D,20220503,000000,105,106.25,96.875,101.25,425.30400000000003,0
+TIRX.US,D,20220504,000000,99.225,101.125,95.0875,99.9375,716.6080000000001,0
+TIRX.US,D,20220505,000000,100,101.25,95.6625,101.25,264.016,0
+TIRX.US,D,20220506,000000,101.25,101.25,92.4995,96.25,420.384,0
+TIRX.US,D,20220509,000000,95,99.9875,87.9125,90,687.736,0
+TIRX.US,D,20220510,000000,93.7375,93.75,87.5125,89.9375,322.83200000000005,0
+TIRX.US,D,20220511,000000,88.7375,91.25,83.75,86.2375,456.48800000000006,0
+TIRX.US,D,20220512,000000,82.1625,90.5375,78.75,87.5,735.9920000000001,0
+TIRX.US,D,20220513,000000,95.625,95.625,83.875,90,348.408,0
+TIRX.US,D,20220516,000000,90,90,81.2875,86.25,325.808,0
+TIRX.US,D,20220517,000000,87.5,90,85.0125,88.737,572.9520000000001,0
+TIRX.US,D,20220518,000000,88.75,88.75,83.75,85.9125,237.064,0
+TIRX.US,D,20220519,000000,86.25,86.25,83.8125,86.15,132.952,0
+TIRX.US,D,20220520,000000,95,95,83,86.225,643.1840000000001,0
+TIRX.US,D,20220523,000000,87.125,95,82.5,86.125,383.37600000000003,0
+TIRX.US,D,20220524,000000,87.5,87.5,78.7875,84.9,413.72,0
+TIRX.US,D,20220525,000000,76.3,86.25,76.3,86.25,518.784,0
+TIRX.US,D,20220526,000000,90.2,90.5625,85.631,87.475,293.016,0
+TIRX.US,D,20220527,000000,91.25,93.75,78.7875,87.3625,531.864,0
+TIRX.US,D,20220531,000000,89.25,91,85,88.737,640.912,0
+TIRX.US,D,20220601,000000,92.5,92.5,82.5125,86.2375,608.416,0
+TIRX.US,D,20220602,000000,86.2375,87.3625,78.8875,86.175,917.3200000000002,0
+TIRX.US,D,20220603,000000,87.4625,87.5,82.1375,87.3,89.23200000000001,0
+TIRX.US,D,20220606,000000,87.3,91.531,87.125,87.5,340.28000000000003,0
+TIRX.US,D,20220607,000000,88.75,103.85,87.525,96.25,416.05600000000004,0
+TIRX.US,D,20220608,000000,103.663,103.663,100,102.438,175.656,0
+TIRX.US,D,20220609,000000,107.062,118.725,103.75,113.75,843.2719999999999,0
+TIRX.US,D,20220610,000000,116.25,116.25,100,106.925,197.32000000000002,0
+TIRX.US,D,20220613,000000,100,106.5,88.0625,93.775,249.952,0
+TIRX.US,D,20220614,000000,93.875,101.25,93.875,99.9875,117.60000000000001,0
+TIRX.US,D,20220615,000000,99.8875,115,89.8625,101.038,280.17600000000004,0
+TIRX.US,D,20220616,000000,103.312,103.312,87.5,94.9875,178.208,0
+TIRX.US,D,20220617,000000,94.3625,103.75,87.5,91.625,126.19200000000001,0
+TIRX.US,D,20220621,000000,91.25,91.775,89.3875,91.25,79.20800000000001,0
+TIRX.US,D,20220622,000000,92.2625,93.5125,87.5,90.5875,44.904,0
+TIRX.US,D,20220623,000000,93.75,166.25,90.625,107.475,56278.90400000001,0
+TIRX.US,D,20220624,000000,123.112,123.112,93.825,104,3513,0
+TIRX.US,D,20220627,000000,107.5,111.25,97.5,103.75,626.5680000000001,0
+TIRX.US,D,20220628,000000,108.938,108.938,95.125,99.625,603.384,0
+TIRX.US,D,20220629,000000,98.75,100,87.5,95,811.1680000000001,0
+TIRX.US,D,20220630,000000,99.45,99.75,86.2625,90,685.904,0
+TIRX.US,D,20220701,000000,93.75,93.75,86.25,90,299.88000000000005,0
+TIRX.US,D,20220705,000000,93.75,96.0125,89.325,93.1,53.367999999999995,0
+TIRX.US,D,20220706,000000,93.6,95.9875,87.75,93.75,123.44800000000001,0
+TIRX.US,D,20220707,000000,93.75,99.7375,91.25,97.4875,1374.9360000000001,0
+TIRX.US,D,20220708,000000,97.5,102.5,94.4315,100.55,592.9680000000001,0
+TIRX.US,D,20220711,000000,101.25,101.252,92.5125,98.5875,727.408,0
+TIRX.US,D,20220712,000000,98.5875,98.5875,92.0625,96.2375,52.648,0
+TIRX.US,D,20220713,000000,95,96.2375,91.325,94.9625,237.29600000000002,0
+TIRX.US,D,20220714,000000,94.9625,106.262,91.325,93.75,3277.6000000000004,0
+TIRX.US,D,20220715,000000,91.25,97.45,90,94.25,200.192,0
+TIRX.US,D,20220718,000000,92.2875,95,90,93.725,400.84000000000003,0
+TIRX.US,D,20220719,000000,93.725,93.725,87.7625,87.7625,254.53600000000003,0
+TIRX.US,D,20220720,000000,93.575,93.725,88.75,92.1875,362.216,0
+TIRX.US,D,20220721,000000,93.625,93.625,85,93.1125,68.36,0
+TIRX.US,D,20220722,000000,92.5,92.5,87.4875,91.25,350.752,0
+TIRX.US,D,20220725,000000,90.1375,93.4625,87.625,91.1125,326.24800000000005,0
+TIRX.US,D,20220726,000000,92.5,92.5,85,85.625,695.312,0
+TIRX.US,D,20220727,000000,85.625,91.25,85,88.375,134.912,0
+TIRX.US,D,20220728,000000,87.7375,91.125,78.75,87.8,249.08000000000004,0
+TIRX.US,D,20220729,000000,87.8,90,83.875,88.6,219.42399999999998,0
+TIRX.US,D,20220801,000000,88.6,88.75,85,88.75,177.88800000000003,0
+TIRX.US,D,20220802,000000,88.6125,137.5,81.9125,108.612,6536.064,0
+TIRX.US,D,20220803,000000,110.562,111.212,94.025,105.412,3859.352,0
+TIRX.US,D,20220804,000000,102,107.05,97.5,102.5,906.096,0
+TIRX.US,D,20220805,000000,100,133.75,99,113.75,13984.976000000002,0
+TIRX.US,D,20220808,000000,117.5,132.5,113.575,118.938,3024.616,0
+TIRX.US,D,20220809,000000,123.75,127.5,112.575,117.45,1468.1440000000002,0
+TIRX.US,D,20220810,000000,117.45,117.45,103.75,108.95,1028.664,0
+TIRX.US,D,20220811,000000,111.05,111.05,100.137,107.75,653.624,0
+TIRX.US,D,20220812,000000,105,106.062,101.25,102.5,456.192,0
+TIRX.US,D,20220815,000000,101.35,108.737,100,106.312,1130.28,0
+TIRX.US,D,20220816,000000,106.25,111.025,102.55,107.475,261.384,0
+TIRX.US,D,20220817,000000,104.625,107.5,102.625,105,86.52000000000001,0
+TIRX.US,D,20220818,000000,103.162,107.9,92.5,98.625,1066.1280000000002,0
+TIRX.US,D,20220819,000000,98.75,102.5,88.3625,93.1875,548.768,0
+TIRX.US,D,20220822,000000,91.2625,95,85.0375,88.75,921.984,0
+TIRX.US,D,20220823,000000,90,95,87.4125,92.1875,724.8560000000001,0
+TIRX.US,D,20220824,000000,92.5,92.5,89.5625,92.2,126.47200000000001,0
+TIRX.US,D,20220825,000000,92.2,95,89.5625,91.25,178.352,0
+TIRX.US,D,20220826,000000,94.85,94.85,86.3875,88.75,350.568,0
+TIRX.US,D,20220829,000000,88.6375,106.25,86.3375,97.5,2385.528,0
+TIRX.US,D,20220830,000000,105,105,86.6875,93.7375,867.216,0
+TIRX.US,D,20220831,000000,90,94.9875,86.275,93.75,974.072,0
+TIRX.US,D,20220901,000000,93.75,93.75,87.2875,90,199.872,0
+TIRX.US,D,20220902,000000,92.6875,92.6875,85.1625,85.6875,311,0
+TIRX.US,D,20220906,000000,86.5625,88.2875,83.0875,86.2625,359.192,0
+TIRX.US,D,20220907,000000,88.775,88.775,85.0125,87.5125,109.88800000000002,0
+TIRX.US,D,20220908,000000,92.1125,92.1125,83.775,88.071,378.992,0
+TIRX.US,D,20220909,000000,92.375,106.25,92.325,97.5,2005.5520000000001,0
+TIRX.US,D,20220912,000000,100.556,105.612,97.6375,100.012,484.928,0
+TIRX.US,D,20220913,000000,98.391,103.125,93.8125,100,242.64800000000002,0
+TIRX.US,D,20220914,000000,96.475,103.087,96.475,101.237,136.408,0
+TIRX.US,D,20220915,000000,99.534,103.75,96.525,100.318,159.848,0
+TIRX.US,D,20220916,000000,98.7625,103.927,98.7625,100.375,278.59200000000004,0
+TIRX.US,D,20220919,000000,93.75,105,90.125,93.8,566.312,0
+TIRX.US,D,20220920,000000,95,96.1125,88.95,93.75,224.77600000000004,0
+TIRX.US,D,20220921,000000,90.8875,97.05,84.9875,85,752.08,0
+TIRX.US,D,20220922,000000,90,90,75,77.5,737.096,0
+TIRX.US,D,20220923,000000,79.9375,84.7375,72.5,77.875,218.77600000000004,0
+TIRX.US,D,20220926,000000,72.0875,76.25,71.25,73.75,163.448,0
+TIRX.US,D,20220927,000000,77.875,77.875,68.75,74.4875,168.50400000000002,0
+TIRX.US,D,20220928,000000,75,75,73.1625,75,87.16000000000001,0
+TIRX.US,D,20220929,000000,75,75,70.6375,75,175.736,0
+TIRX.US,D,20220930,000000,81.25,81.25,76.25,77.3,173.424,0
+TIRX.US,D,20221003,000000,78.75,81.2375,75.0125,76.545,88.19200000000001,0
+TIRX.US,D,20221004,000000,78.75,86.25,75,82.4125,75.872,0
+TIRX.US,D,20221005,000000,83.75,83.75,76.2625,80.225,46.408,0
+TIRX.US,D,20221006,000000,84.2,84.2,76.3875,78.4125,65.192,0
+TIRX.US,D,20221007,000000,84.925,84.925,76.875,77.125,124.64000000000001,0
+TIRX.US,D,20221010,000000,79.3625,79.7375,77.5125,78.75,86.552,0
+TIRX.US,D,20221011,000000,81.25,82.701,72.5,75.0875,297.992,0
+TIRX.US,D,20221012,000000,85,85,77.5,81.7625,222.32800000000003,0
+TIRX.US,D,20221013,000000,82.5,83.325,75,78.725,217.712,0
+TIRX.US,D,20221014,000000,81.25,81.25,73.75,76.25,253.808,0
+TIRX.US,D,20221017,000000,70,78.75,66.25,72.5,656.248,0
+TIRX.US,D,20221018,000000,75,75.0125,68.75,73.125,120.81600000000002,0
+TIRX.US,D,20221019,000000,73.125,73.125,65,67.5,327.992,0
+TIRX.US,D,20221020,000000,71.2625,71.2625,63.75,69.9875,272.224,0
+TIRX.US,D,20221021,000000,69.9875,71.675,65,69.3625,219.808,0
+TIRX.US,D,20221024,000000,70,77.45,66.25,70,234.624,0
+TIRX.US,D,20221025,000000,68.75,72.5,68.4125,70.0125,304.872,0
+TIRX.US,D,20221026,000000,77.475,77.475,71.2625,72.95,79.056,0
+TIRX.US,D,20221027,000000,76.8375,76.85,68.7625,73.7375,27.84,0
+TIRX.US,D,20221028,000000,73.225,73.225,68.75,70.025,105.16,0
+TIRX.US,D,20221031,000000,71.25,74.3,68.75,72.5,141.56,0
+TIRX.US,D,20221101,000000,74.75,76.8375,68.7625,72.5,223.74400000000003,0
+TIRX.US,D,20221102,000000,76.125,76.125,66.275,73.1625,86.49600000000001,0
+TIRX.US,D,20221103,000000,76.85,76.85,67.5125,70.6375,39.744,0
+TIRX.US,D,20221104,000000,76.8375,76.85,70,73.75,112.584,0
+TIRX.US,D,20221107,000000,76.4375,76.85,67.5375,74.375,205.4,0
+TIRX.US,D,20221108,000000,76.85,76.85,62.8375,68.75,353.824,0
+TIRX.US,D,20221109,000000,70.5,71.25,62.2,62.5,298.024,0
+TIRX.US,D,20221110,000000,63.75,70,63.7135,69.5625,156.912,0
+TIRX.US,D,20221111,000000,69.9875,72.5,69.575,71.25,92.56,0
+TIRX.US,D,20221114,000000,71.2875,73.75,64.4625,69.4125,141.952,0
+TIRX.US,D,20221115,000000,70,75.625,65,69.994,2903.184,0
+TIRX.US,D,20221116,000000,71.5,74.25,55.7525,74.25,5434.64,0
+TIRX.US,D,20221117,000000,67,70,63.0025,65.25,2006.96,0
+TIRX.US,D,20221118,000000,61.75,64.75,59.25,59.8075,777.48,0
+TIRX.US,D,20221121,000000,57.5,59.9975,51,53.9975,583.84,0
+TIRX.US,D,20221122,000000,57,61.51,54,56,1401.68,0
+TIRX.US,D,20221123,000000,61.1625,61.51,52.75,57,735.12,0
+TIRX.US,D,20221125,000000,57.5,57.5,55.155,55.5,99.32000000000001,0
+TIRX.US,D,20221128,000000,55.25,62,54,62,116.60000000000001,0
+TIRX.US,D,20221129,000000,59.7475,59.7475,55.015,55.4925,324.88000000000005,0
+TIRX.US,D,20221130,000000,58.25,60,56.25,58.535,454.36000000000007,0
+TIRX.US,D,20221201,000000,58.25,60,58,59.75,205.48000000000002,0
+TIRX.US,D,20221202,000000,61.25,62.9,55.395,59.9025,306.88000000000005,0
+TIRX.US,D,20221205,000000,59.2525,60,57.75,59.9975,177.92000000000002,0
+TIRX.US,D,20221206,000000,59.9975,71.5,57.5,65.2225,1001.04,0
+TIRX.US,D,20221207,000000,62.625,66.25,59.875,59.975,334.52,0
+TIRX.US,D,20221208,000000,57.5,62.005,57.5,61.25,488.03999999999996,0
+TIRX.US,D,20221209,000000,61.3175,61.875,57.5,59.6475,120,0
+TIRX.US,D,20221212,000000,58,63.7475,56.75,63.7475,672.04,0
+TIRX.US,D,20221213,000000,62.435,62.435,57.7525,61.5,201,0
+TIRX.US,D,20221214,000000,63.2875,63.2875,57.75,58.1975,115.44000000000001,0
+TIRX.US,D,20221215,000000,69,79.75,55.25,60.5,3501.2400000000002,0
+TIRX.US,D,20221216,000000,61.7475,61.75,55.25,56,281.64000000000004,0
+TIRX.US,D,20221219,000000,62.2475,62.2475,50.75,50.75,496.40000000000003,0
+TIRX.US,D,20221220,000000,54.02,58,44.625,49.75,686.3600000000001,0
+TIRX.US,D,20221221,000000,47.055,53.5,47.055,50.75,289.92,0
+TIRX.US,D,20221222,000000,52.71,55.75,45.5,49.2475,657.12,0
+TIRX.US,D,20221223,000000,51.5,51.5,45,45.75,346.44000000000005,0
+TIRX.US,D,20221227,000000,43.25,45.75,42.5,44.5,419.52,0
+TIRX.US,D,20221228,000000,44.75,51.62,42.5,49,803.7600000000001,0
+TIRX.US,D,20221229,000000,47.5,49.09,45.25,48,633.24,0
+TIRX.US,D,20221230,000000,48.75,51.5,43.75,46.555,1119.6000000000001,0
+TIRX.US,D,20230103,000000,47.4975,50.25,46.3975,48.75,425.1600000000001,0
+TIRX.US,D,20230104,000000,47.25,56.5,47.25,51,1514.5200000000002,0
+TIRX.US,D,20230105,000000,51.75,91.25,51.465,81.25,58147,0
+TIRX.US,D,20230106,000000,70.75,72.5,58.75,66.25,27744.920000000002,0
+TIRX.US,D,20230109,000000,62.5,69.7475,53.0025,56.2475,3869.4400000000005,0
+TIRX.US,D,20230110,000000,58.5075,58.655,50.345,53.0925,1434.8400000000001,0
+TIRX.US,D,20230111,000000,52.5,62.25,50.25,55.25,3897.84,0
+TIRX.US,D,20230112,000000,57.355,61.1025,51.05,58,1617.28,0
+TIRX.US,D,20230113,000000,57.7475,59.3,52.0025,58,361.76,0
+TIRX.US,D,20230117,000000,58.75,64.5,57.025,61.25,1525.68,0
+TIRX.US,D,20230118,000000,63.75,63.75,58,60.9975,810.12,0
+TIRX.US,D,20230119,000000,60.4975,60.4975,56.8075,57.5,795.2,0
+TIRX.US,D,20230120,000000,62.4975,62.5,50.5,53.805,11673.84,0
+TIRX.US,D,20230123,000000,56.25,58.4975,53.75,55.5025,1572.16,0
+TIRX.US,D,20230124,000000,58.25,58.25,54,56,560.96,0
+TIRX.US,D,20230125,000000,55.9975,58.75,54.5,57.5,887.5600000000001,0
+TIRX.US,D,20230126,000000,58,61.25,56.5,61.25,1729.8000000000002,0
+TIRX.US,D,20230127,000000,61.25,61.25,57,58.5525,1250.16,0
+TIRX.US,D,20230130,000000,59.9975,59.9975,52.5,58.5,869.6,0
+TIRX.US,D,20230131,000000,59.3875,63.25,54.5,59.5,1414.5200000000002,0
+TIRX.US,D,20230201,000000,60.9975,68.5,60.9975,65.5,2483.7200000000003,0
+TIRX.US,D,20230202,000000,66.45,68.185,63.75,67,1019.8000000000001,0
+TIRX.US,D,20230203,000000,68.9775,74,64.79,68.25,7156.72,0
+TIRX.US,D,20230206,000000,64,67.5,63.0025,64.5,643.2,0
+TIRX.US,D,20230207,000000,63.5,67.25,60.75,62,2680.28,0
+TIRX.US,D,20230208,000000,60.5,63.5,58.75,60,858.0799999999999,0
+TIRX.US,D,20230209,000000,63.9975,63.9975,56.875,60,1290.2,0
+TIRX.US,D,20230210,000000,59,59.375,55.6125,59.375,884.8000000000001,0
+TIRX.US,D,20230213,000000,60,64.9975,56.41,61.7475,723.72,0
+TIRX.US,D,20230214,000000,61.5,61.5,57.505,58.25,324.8,0
+TIRX.US,D,20230215,000000,61.4975,61.4975,57.5025,58.25,314.20000000000005,0
+TIRX.US,D,20230216,000000,61.7475,61.7475,58,58.7975,403.88000000000005,0
+TIRX.US,D,20230217,000000,59.5,60.6725,59,59,200.52,0
+TIRX.US,D,20230221,000000,57,60.5,56.2525,57,309.6,0
+TIRX.US,D,20230222,000000,56.25,59.25,56.25,57.5,118.16,0
+TIRX.US,D,20230223,000000,58.75,60.2475,54.5,57.5,393.48,0
+TIRX.US,D,20230224,000000,55,57.71,53.5,55,575.6,0
+TIRX.US,D,20230227,000000,56.7475,56.7475,52.25,53.4975,1094.08,0
+TIRX.US,D,20230228,000000,55,55,51.25,53.75,79,0
+TIRX.US,D,20230301,000000,54.25,54.84,51.2975,54,738.8800000000001,0
+TIRX.US,D,20230302,000000,51.25,54,50.75,53.25,532.7600000000001,0
+TIRX.US,D,20230303,000000,54,54.7475,47.5,49.75,1470.08,0
+TIRX.US,D,20230306,000000,48.7325,48.7325,45,47.365,1642.08,0
+TIRX.US,D,20230307,000000,45.75,52.75,45,48.5,3442.36,0
+TIRX.US,D,20230308,000000,50,53.5,33.125,35.5,30313.120000000003,0
+TIRX.US,D,20230309,000000,35.5,36.5,32.5,33.25,2159.68,0
+TIRX.US,D,20230310,000000,34,34.5,30,31,2093.2000000000003,0
+TIRX.US,D,20230313,000000,30,33.75,28.75,30.5,616.96,0
+TIRX.US,D,20230314,000000,31.6575,31.6575,25.25,29,1445.8400000000001,0
+TIRX.US,D,20230315,000000,27.25,30.06,25,29,1091.44,0
+TIRX.US,D,20230316,000000,29,29.75,25.7425,28.9975,746.84,0
+TIRX.US,D,20230317,000000,29.9625,29.9625,27.775,29.25,402.56,0
+TIRX.US,D,20230320,000000,30.0925,30.0925,26.25,26.25,366.08000000000004,0
+TIRX.US,D,20230321,000000,29.965,29.965,25,27.25,1164.3600000000001,0
+TIRX.US,D,20230322,000000,27.5,29.615,26.25,27,443.68000000000006,0
+TIRX.US,D,20230323,000000,27.2475,27.75,26.75,26.75,209.56,0
+TIRX.US,D,20230324,000000,27.5,29,26.25,27,795.4000000000001,0
+TIRX.US,D,20230327,000000,28.535,28.535,27.25,27.75,140.92000000000002,0
+TIRX.US,D,20230328,000000,28.7475,28.7475,27.75,27.75,311.32,0
+TIRX.US,D,20230329,000000,27.75,28.7375,25.75,27.25,680.08,0
+TIRX.US,D,20230330,000000,28,29.75,26.5,26.75,576.4399999999999,0
+TIRX.US,D,20230331,000000,27.5,28.5,25.1425,27.75,1232.8400000000001,0
+TIRX.US,D,20230403,000000,28.46,28.46,26.25,27.75,135.48,0
+TIRX.US,D,20230404,000000,28.4975,28.4975,27.5,27.7575,122.48,0
+TIRX.US,D,20230405,000000,28.08,28.25,27.5,28.25,263.40000000000003,0
+TIRX.US,D,20230406,000000,28.105,28.2475,27.5,27.5,103.75999999999999,0
+TIRX.US,D,20230410,000000,28.25,28.25,27.075,27.25,106.2,0
+TIRX.US,D,20230411,000000,28,30.5,28,29,749.7600000000001,0
+TIRX.US,D,20230412,000000,29.5025,29.68,25.2125,26.7225,2203.44,0
+TIRX.US,D,20230413,000000,27.25,28.1975,25.5,26,893.68,0
+TIRX.US,D,20230414,000000,26.5,26.7475,25,25.25,395.96000000000004,0
+TIRX.US,D,20230417,000000,25,29.75,25,28.75,10742.32,0
+TIRX.US,D,20230418,000000,27.5,29.5,25.25,25.75,2351.16,0
+TIRX.US,D,20230419,000000,29.5625,29.5625,26.25,27,223.04000000000002,0
+TIRX.US,D,20230420,000000,25.75,28.5,25.4825,26.9975,289.28000000000003,0
+TIRX.US,D,20230421,000000,27.5,29.5,26.25,29,885,0
+TIRX.US,D,20230424,000000,27.5,29.25,27.5,28.75,324.6,0
+TIRX.US,D,20230425,000000,28.7675,29.25,28.75,29.25,282.36,0
+TIRX.US,D,20230426,000000,29.75,33.75,28.75,30,1223.5600000000002,0
+TIRX.US,D,20230427,000000,31.25,31.25,27.75,28.75,960.96,0
+TIRX.US,D,20230428,000000,32,54.25,29,40.75,77518.12,0
+TIRX.US,D,20230501,000000,40,62,35,54.5,47039.04000000001,0
+TIRX.US,D,20230502,000000,89.5,197,49.0025,54.5,2247240.52,0
+TIRX.US,D,20230503,000000,56,73.5,46,59.25,111955.40000000001,0
+TIRX.US,D,20230504,000000,59,59,47.75,52.25,23199.28,0
+TIRX.US,D,20230505,000000,47,52.25,43.75,51.25,14111,0
+TIRX.US,D,20230508,000000,56.25,62.25,53,59.75,43821.880000000005,0
+TIRX.US,D,20230509,000000,54.5,57,50,51.25,6266.12,0
+TIRX.US,D,20230510,000000,49.5,56,45,50.75,13772.320000000002,0
+TIRX.US,D,20230511,000000,48.75,67.25,48.75,52,41963.36,0
+TIRX.US,D,20230512,000000,55.5,56,48.2525,50.5,11813.800000000001,0
+TIRX.US,D,20230515,000000,50,54.5,48.25,51.25,9568.2,0
+TIRX.US,D,20230516,000000,52.25,57.5,48.75,53.25,18940.4,0
+TIRX.US,D,20230517,000000,50.5,50.75,44.2525,46,8163.72,0
+TIRX.US,D,20230518,000000,44.75,47.0675,43.75,45.5,2372.6,0
+TIRX.US,D,20230519,000000,45.75,48.25,44.75,47.5,3249.96,0
+TIRX.US,D,20230522,000000,46.25,49.25,45.5375,47,1874.96,0
+TIRX.US,D,20230523,000000,46.5,49.01,46,46.75,2407.52,0
+TIRX.US,D,20230524,000000,46.75,48.7375,46,46.75,2435.84,0
+TIRX.US,D,20230525,000000,46.25,46.75,40,40,4368.5199999999995,0
+TIRX.US,D,20230526,000000,40.25,44.25,40.25,41.5,1122.5600000000002,0
+TIRX.US,D,20230530,000000,40.5,45,40,40.25,2116,0
+TIRX.US,D,20230531,000000,40.5,43.5,38.75,38.75,2131.16,0
+TIRX.US,D,20230601,000000,39.5,42.2475,34,39.5,4496.76,0
+TIRX.US,D,20230602,000000,41,49.5,39.1725,47,9740.2,0
+TIRX.US,D,20230605,000000,45.5,48.55,42.75,43.75,2125.8,0
+TIRX.US,D,20230606,000000,42.625,45,41.7525,43,1577.3200000000002,0
+TIRX.US,D,20230607,000000,42.5,43.75,41.75,42.5,1605,0
+TIRX.US,D,20230608,000000,46.75,46.75,42,44.75,4099.72,0
+TIRX.US,D,20230609,000000,41.75,43.5,40.25,42.5,1187.5600000000002,0
+TIRX.US,D,20230612,000000,44,57.125,42,42,34748.08,0
+TIRX.US,D,20230613,000000,46.5,49.5,43,44.75,5775.12,0
+TIRX.US,D,20230614,000000,43.7525,46,42.75,42.75,3672.4,0
+TIRX.US,D,20230615,000000,42.5,44.5,36.5,41,4098.240000000001,0
+TIRX.US,D,20230616,000000,41,41.75,40,40.25,1116.92,0
+TIRX.US,D,20230620,000000,40,41.25,38.75,40,1570.3200000000002,0
+TIRX.US,D,20230621,000000,38,40.5,38,39.25,1339.5600000000002,0
+TIRX.US,D,20230622,000000,40,40.5,38.75,39.25,594,0
+TIRX.US,D,20230623,000000,40.3925,40.75,38,38,1076.3200000000002,0
+TIRX.US,D,20230626,000000,37.6925,38.715,34.5425,36,1264.7200000000003,0
+TIRX.US,D,20230627,000000,36,38.9075,35.5,36.5,882.96,0
+TIRX.US,D,20230628,000000,36.25,37.25,35.75,36,765.9200000000001,0
+TIRX.US,D,20230629,000000,36,37.25,35.75,37,598.96,0
+TIRX.US,D,20230630,000000,35.5,37,33.75,33.75,2303.6400000000003,0
+TIRX.US,D,20230703,000000,34.5,34.5,32.7525,34,600.88,0
+TIRX.US,D,20230705,000000,34.25,35.75,33.7525,34.75,617.7600000000001,0
+TIRX.US,D,20230706,000000,34,34.5,31.5,33,987.8000000000001,0
+TIRX.US,D,20230707,000000,32.7525,34.25,32.5,33.75,702.6800000000001,0
+TIRX.US,D,20230710,000000,32.5,35.25,32.5,35,875.88,0
+TIRX.US,D,20230711,000000,36,36,34.025,34.9975,414.88000000000005,0
+TIRX.US,D,20230712,000000,35.5,36,34,34.02,920.7600000000001,0
+TIRX.US,D,20230713,000000,33.5,35.75,33.5,35.25,992.96,0
+TIRX.US,D,20230714,000000,35.25,36,32.5,33.12,980.1200000000001,0
+TIRX.US,D,20230717,000000,31.3675,33.6225,31.25,32.0025,1296.44,0
+TIRX.US,D,20230718,000000,31.5,33.5,31.25,31.5,1187.08,0
+TIRX.US,D,20230719,000000,33.7475,33.7475,30.75,31.5,339.48,0
+TIRX.US,D,20230720,000000,33,33,31,32,203.8,0
+TIRX.US,D,20230721,000000,32.0625,32.25,30.27,31.25,1281,0
+TIRX.US,D,20230724,000000,30,31,26,30,1748.2,0
+TIRX.US,D,20230725,000000,30,30.75,28.5,30.5,874.1200000000001,0
+TIRX.US,D,20230726,000000,29.25,32.5,28.75,31.75,1790.48,0
+TIRX.US,D,20230727,000000,30.75,32.25,29.75,29.75,264.12,0
+TIRX.US,D,20230728,000000,30.25,32.5,30.25,32,1848.92,0
+TIRX.US,D,20230731,000000,31.5,33.25,30,31.5,574.12,0
+TIRX.US,D,20230801,000000,31.25,32.5425,30.75,32.5,804.7600000000001,0
+TIRX.US,D,20230802,000000,32.3725,32.5,29.5,30,635.8000000000001,0
+TIRX.US,D,20230803,000000,30.75,30.875,29.25,30.75,243.20000000000002,0
+TIRX.US,D,20230804,000000,29.5,31.2125,29.5,30,303.24,0
+TIRX.US,D,20230807,000000,29.5,31,27.75,29.75,397.04,0
+TIRX.US,D,20230808,000000,30,30.25,28.75,29.25,644.32,0
+TIRX.US,D,20230809,000000,29.75,30,28.75,28.75,524.52,0
+TIRX.US,D,20230810,000000,30.75,30.75,28.75,29.75,552.64,0
+TIRX.US,D,20230811,000000,28.75,30,28.75,30,537.2800000000001,0
+TIRX.US,D,20230814,000000,28.5,30.7475,28.5,29,748.1600000000001,0
+TIRX.US,D,20230815,000000,30.97,30.97,27.75,29.125,657.04,0
+TIRX.US,D,20230816,000000,28.5,30.25,26.9675,28.75,648.84,0
+TIRX.US,D,20230817,000000,28.5,28.625,27.675,28,279.44,0
+TIRX.US,D,20230818,000000,26.7525,28,26.7525,27.25,59090.44,0
+TIRX.US,D,20230821,000000,32.75,36.875,31.25,36,463810.04000000004,0
+TIRX.US,D,20230822,000000,38.75,44,32.75,38.75,63396.8,0
+TIRX.US,D,20230823,000000,35.25,36.5,33.25,34.25,6438.080000000001,0
+TIRX.US,D,20230824,000000,33,53.5,33,37.5,140259.44,0
+TIRX.US,D,20230825,000000,35.25,37.485,33,36.25,6881,0
+TIRX.US,D,20230828,000000,35.25,37.75,35.25,35.7525,2919,0
+TIRX.US,D,20230829,000000,35.5,37.17,35.0525,35.75,1629.28,0
+TIRX.US,D,20230830,000000,36.25,37.25,35.0875,36.75,1451.5600000000002,0
+TIRX.US,D,20230831,000000,35.75,37.75,35.75,36.75,1006.1200000000001,0
+TIRX.US,D,20230901,000000,35.75,41.18,35.75,38.25,2779.8,0
+TIRX.US,D,20230905,000000,36.25,36.75,35.5,36.75,1163.96,0
+TIRX.US,D,20230906,000000,36.25,36.6275,34.25,34.75,1303.3600000000001,0
+TIRX.US,D,20230907,000000,35.9975,35.9975,28.75,30.75,3434.52,0
+TIRX.US,D,20230908,000000,30.75,30.75,28,28,1347.44,0
+TIRX.US,D,20230911,000000,28.2575,29.5,28.25,28.25,854.4000000000001,0
+TIRX.US,D,20230912,000000,30,30.25,28.25,29.75,2596.84,0
+TIRX.US,D,20230913,000000,29.5,36.25,29.5,32.75,14319.04,0
+TIRX.US,D,20230914,000000,34,34.9975,31.25,33.75,8290.6,0
+TIRX.US,D,20230915,000000,37.5,38.75,34,37,14263.120000000003,0
+TIRX.US,D,20230918,000000,36.5,40.75,36,37,18627.24,0
+TIRX.US,D,20230919,000000,36.5,38.075,30.25,31.5,9176.68,0
+TIRX.US,D,20230920,000000,30,32.2625,28.75,30,3730.0800000000004,0
+TIRX.US,D,20230921,000000,31.6375,31.6375,28.7525,29.75,1091.1200000000001,0
+TIRX.US,D,20230922,000000,29.5,30.5,28.25,28.75,1313.08,0
+TIRX.US,D,20230925,000000,28.75,30.25,27.5,29.5,2724.88,0
+TIRX.US,D,20230926,000000,28.5,29.005,27.3975,28,753.52,0
+TIRX.US,D,20230927,000000,27,28.75,26,27,1324.5600000000002,0
+TIRX.US,D,20230928,000000,26.25,27.8975,26.25,26.75,223.68000000000004,0
+TIRX.US,D,20230929,000000,27.1275,28,26.25,26.25,496.20000000000005,0
+TIRX.US,D,20231002,000000,27.5,27.5,25.25,26.25,2044.0400000000002,0
+TIRX.US,D,20231003,000000,27.1725,27.1725,25.75,27,123.64000000000001,0
+TIRX.US,D,20231004,000000,26,26.75,25.25,25.75,240.64000000000001,0
+TIRX.US,D,20231005,000000,26,26.25,25,25.9925,1401.08,0
+TIRX.US,D,20231006,000000,26.5,26.7475,25,25.98,1270,0
+TIRX.US,D,20231009,000000,25.9625,26.25,18.25,20.1475,11927.24,0
+TIRX.US,D,20231010,000000,19.5425,21.75,19.5425,21.25,1265.7200000000003,0
+TIRX.US,D,20231011,000000,21.625,21.625,19.6482,20.4275,9081.560000000001,0
+TIRX.US,D,20231012,000000,21.5,29.9975,21.5,26.125,65709.48000000001,0
+TIRX.US,D,20231013,000000,21.25,30,21,25.25,24455.920000000002,0
+TIRX.US,D,20231016,000000,22.9975,28.75,21.25,25.5,8234.560000000001,0
+TIRX.US,D,20231017,000000,26.5,26.5,24.75,24.75,1464.1200000000001,0
+TIRX.US,D,20231018,000000,23.75,25,23.525,24,1032.68,0
+TIRX.US,D,20231019,000000,23.5,23.75,22.5,23.015,1154.3600000000001,0
+TIRX.US,D,20231020,000000,23.015,23.75,21.5,22.0025,1573.44,0
+TIRX.US,D,20231023,000000,21.4975,23.25,21.4925,21.4925,806,0
+TIRX.US,D,20231024,000000,21.4475,22.5275,21.25,22,863,0
+TIRX.US,D,20231025,000000,22.565,24,21.48,22.125,526.84,0
+TIRX.US,D,20231026,000000,20.9575,22.37,20.9575,21.05,642.4000000000001,0
+TIRX.US,D,20231027,000000,21.0025,22,19.53,22,558.8000000000001,0
+TIRX.US,D,20231030,000000,20.75,22.5,20.75,21.6675,314.56,0
+TIRX.US,D,20231031,000000,21.25,22.4974,20.825,22,478.6,0
+TIRX.US,D,20231101,000000,22.25,22.25,20.4975,20.5,377.8,0
+TIRX.US,D,20231102,000000,22.5,22.5,19.78,21.975,678.9200000000001,0
+TIRX.US,D,20231103,000000,21.5,21.9725,20.21,21.65,672.12,0
+TIRX.US,D,20231106,000000,21.65,21.7475,20.0575,20.9875,1560,0
+TIRX.US,D,20231107,000000,20.975,20.975,18.6,19.525,3777.16,0
+TIRX.US,D,20231108,000000,20.4975,20.4975,18.75,19.75,1003.88,0
+TIRX.US,D,20231109,000000,19.7475,20,18.5,19,473.03999999999996,0
+TIRX.US,D,20231110,000000,20,20,16.25,18,3385.52,0
+TIRX.US,D,20231113,000000,17.46,18.25,16.25,17,740.52,0
+TIRX.US,D,20231114,000000,18,18,16.2525,18,765.12,0
+TIRX.US,D,20231115,000000,19,19.8725,18.5,19.3,1117.84,0
+TIRX.US,D,20231116,000000,19.05,19.625,17.5,18.59,810.1600000000001,0
+TIRX.US,D,20231117,000000,18.63,19,17.6825,18.2499,795.6,0
+TIRX.US,D,20231120,000000,18.75,18.85,16.2225,17.9775,1989.3200000000002,0
+TIRX.US,D,20231121,000000,17.5,18.155,17.5,18.155,1308.64,0
+TIRX.US,D,20231122,000000,17.5,18.715,16.75,18.4975,582.04,0
+TIRX.US,D,20231124,000000,18.4925,18.6848,17.5,18.41,797.2800000000001,0
+TIRX.US,D,20231127,000000,17.75,19,16.9975,17.845,856.0799999999999,0
+TIRX.US,D,20231128,000000,18.4925,18.975,17.55,18.2912,844.88,0
+TIRX.US,D,20231129,000000,17.8965,18.9975,17.5975,18.425,540.6,0
+TIRX.US,D,20231130,000000,18.2625,19.25,17.2625,18.7375,1482.16,0
+TIRX.US,D,20231201,000000,18.7475,18.7475,17.425,18.7375,150.04000000000002,0
+TIRX.US,D,20231204,000000,18.75,18.75,17.5,18.395,753.5600000000001,0
+TIRX.US,D,20231205,000000,17.75,18.695,17.25,18.625,117.64000000000001,0
+TIRX.US,D,20231206,000000,17.325,18.6225,17.3,18.4975,93.2,0
+TIRX.US,D,20231207,000000,18.7,19.5,17.3325,17.5,2374.7599999999998,0
+TIRX.US,D,20231208,000000,18.745,18.745,17.15,17.6,833.96,0
+TIRX.US,D,20231211,000000,17.6,18.6,17,18.6,1264.8000000000002,0
+TIRX.US,D,20231212,000000,18.4875,18.4875,17.04,17.5,1148.08,0
+TIRX.US,D,20231213,000000,17.0375,17.5,16.25,17.0025,1760.0400000000002,0
+TIRX.US,D,20231214,000000,17.5,17.5,17,17,312.92,0
+TIRX.US,D,20231215,000000,18.225,18.31,17,17.025,669.52,0
+TIRX.US,D,20231218,000000,17.025,17.8725,17,17.025,699.52,0
+TIRX.US,D,20231219,000000,17.75,18.375,16.7525,17.95,2087.4,0
+TIRX.US,D,20231220,000000,16.75,18,16.5,17.5,1818.6000000000001,0
+TIRX.US,D,20231221,000000,17.9999,17.9999,16.2875,16.5025,472,0
+TIRX.US,D,20231222,000000,18,18,16.25,17.46,1241.68,0
+TIRX.US,D,20231226,000000,17.25,17.995,16.25,16.9175,1111.4,0
+TIRX.US,D,20231227,000000,17.46,17.46,15,15.75,1838.1200000000001,0
+TIRX.US,D,20231228,000000,16.5,23.2475,15.75,18.7525,16380.44,0
+TIRX.US,D,20231229,000000,19.6275,19.875,16.275,17.25,54423.64000000001,0
+TIRX.US,D,20240102,000000,15.995,18.11,15.995,16.255,4559.04,0
+TIRX.US,D,20240103,000000,17.425,17.425,15.7525,17.0675,2726.84,0
+TIRX.US,D,20240104,000000,16.625,17.0675,15.0375,15.75,5827.76,0
+TIRX.US,D,20240105,000000,16.485,16.485,15.55,15.75,671.2800000000001,0
+TIRX.US,D,20240108,000000,15.75,16.87,13.5,14.9475,24908.84,0
+TIRX.US,D,20240109,000000,14.93,14.9975,13.86,14.25,2646.88,0
+TIRX.US,D,20240110,000000,13.85,14.75,13.85,14.5175,1306.8400000000001,0
+TIRX.US,D,20240111,000000,14.4875,14.9625,14,14.4625,2291.92,0
+TIRX.US,D,20240112,000000,15,15,13.93,14.975,298.28000000000003,0
+TIRX.US,D,20240116,000000,14.475,14.7325,13.75,14.49,1825.2400000000002,0
+TIRX.US,D,20240117,000000,14.22,14.22,13.5375,14,817,0
+TIRX.US,D,20240118,000000,14.6525,14.6525,13.5375,14,226.68000000000004,0
+TIRX.US,D,20240119,000000,14,14,12.7525,13.735,544.32,0
+TIRX.US,D,20240122,000000,13.7125,14,12.75,13.5625,934.04,0
+TIRX.US,D,20240123,000000,13.84,14,12.8,13.035,391.20000000000005,0
+TIRX.US,D,20240124,000000,14,14,13.0425,13.6099,147.68,0
+TIRX.US,D,20240125,000000,14,14,13.3375,13.3375,317.96000000000004,0
+TIRX.US,D,20240126,000000,13.475,13.6663,13.475,13.6663,185.04000000000002,0
+TIRX.US,D,20240129,000000,14,14.5,13.5,13.775,825.84,0
+TIRX.US,D,20240130,000000,14.5,14.5,13.684,14.4925,293.68,0
+TIRX.US,D,20240131,000000,14.4975,14.4975,13.5,13.5,1028.96,0
+TIRX.US,D,20240201,000000,14.325,14.325,13.25,14.125,861.8000000000001,0
+TIRX.US,D,20240202,000000,14.2375,14.2375,12.7875,13.7925,744.6800000000001,0
+TIRX.US,D,20240205,000000,13.465,13.465,13.0125,13.075,812.1600000000001,0
+TIRX.US,D,20240206,000000,12.9875,13.21,12.7875,13.1225,595.64,0
+TIRX.US,D,20240207,000000,13.225,13.75,12.8775,13.7475,6975.400000000001,0
+TIRX.US,D,20240208,000000,15,16.25,13.125,15.5775,11747.960000000001,0
+TIRX.US,D,20240209,000000,14.5,15.75,14.5,15.625,2077.08,0
+TIRX.US,D,20240212,000000,14.45,14.45,13.2175,14.2325,1514.3600000000001,0
+TIRX.US,D,20240213,000000,14.5,14.5025,13.25,13.25,1041.68,0
+TIRX.US,D,20240214,000000,15.52,16.25,13.2875,15.5925,100763.76000000001,0
+TIRX.US,D,20240215,000000,14.75,15.65,13.285,14.975,15772.320000000002,0
+TIRX.US,D,20240216,000000,17.1275,22.7,14.25,21.25,314564.32,0
+TIRX.US,D,20240220,000000,16.6625,18.35,15,16.2325,17546.56,0
+TIRX.US,D,20240221,000000,15.4,15.495,14.375,14.9,7323.52,0
+TIRX.US,D,20240222,000000,14.5,14.75,14.005,14.725,2647.2400000000002,0
+TIRX.US,D,20240223,000000,14.0875,14.72,13.5,13.5325,3644.4,0
+TIRX.US,D,20240226,000000,14,14.125,13.5,13.5,2815.36,0
+TIRX.US,D,20240227,000000,13.7525,14.125,13.25,13.75,2906.2400000000002,0
+TIRX.US,D,20240228,000000,13.75,14.625,13.275,13.92,1569.24,0
+TIRX.US,D,20240229,000000,13.9225,14.1225,13.475,13.9675,2273.96,0
+TIRX.US,D,20240301,000000,13.625,14.25,13.25,13.2925,2951.4400000000005,0
+TIRX.US,D,20240304,000000,13.75,14.3175,13.25,13.2525,1811.88,0
+TIRX.US,D,20240305,000000,13.815,13.815,12.7575,12.795,3236.2400000000002,0
+TIRX.US,D,20240306,000000,13.575,13.575,13,13.2525,1783.92,0
+TIRX.US,D,20240307,000000,13.75,14.4975,13.25,14.1175,6795.68,0
+TIRX.US,D,20240308,000000,14,15,13.53,13.53,3385.52,0
+TIRX.US,D,20240311,000000,14.025,14.75,13.75,14.015,1438.68,0
+TIRX.US,D,20240312,000000,14.015,14.995,13.75,14.075,1127.1200000000001,0
+TIRX.US,D,20240313,000000,13.995,14.25,13.275,13.5,1505,0
+TIRX.US,D,20240314,000000,13.5025,13.965,12.92,13.05,1824.4400000000003,0
+TIRX.US,D,20240315,000000,13.3275,13.85,12.925,13.355,783.84,0
+TIRX.US,D,20240318,000000,13.75,13.75,12.75,13.25,1362.7600000000002,0
+TIRX.US,D,20240319,000000,12.7925,13.7375,12.75,12.7625,1420.7200000000003,0
+TIRX.US,D,20240320,000000,12.765,13.1875,12.765,12.7775,531.6800000000001,0
+TIRX.US,D,20240321,000000,13.1787,13.525,12.8325,12.85,630.2,0
+TIRX.US,D,20240322,000000,13,13.2525,12.6875,12.6875,1003,0
+TIRX.US,D,20240325,000000,13.25,13.2525,12.5125,12.515,246.36,0
+TIRX.US,D,20240326,000000,12.5,12.7225,10.015,11.225,10381.960000000001,0
+TIRX.US,D,20240327,000000,10.76,11.7622,10.51,11.4,1761.28,0
+TIRX.US,D,20240328,000000,10.75,11.76,10.75,10.75,1065.8,0
+TIRX.US,D,20240401,000000,11.5,11.75,10.275,10.755,1278.4,0
+TIRX.US,D,20240402,000000,11.225,11.225,10.5625,11.18,1279.5600000000002,0
+TIRX.US,D,20240403,000000,11.225,11.225,10.255,10.75,1026.76,0
+TIRX.US,D,20240404,000000,10.4425,11.2275,10.285,11.225,2118.8,0
+TIRX.US,D,20240405,000000,11.2,11.2475,10.8862,11.2425,1790.4400000000003,0
+TIRX.US,D,20240408,000000,10.8975,11.835,10.85,11.3575,4781.04,0
+TIRX.US,D,20240409,000000,11,12.6,11,12.205,7387.44,0
+TIRX.US,D,20240410,000000,12.2125,13.25,12.025,13.195,7035.84,0
+TIRX.US,D,20240411,000000,11.795,12.5,11.795,11.9,1529.88,0
+TIRX.US,D,20240412,000000,11.485,13.195,11.4175,12.5975,2266.1200000000003,0
+TIRX.US,D,20240415,000000,12.485,12.75,11.77,11.77,2767.48,0
+TIRX.US,D,20240416,000000,11.0075,11.7675,10.75,11.275,2157.48,0
+TIRX.US,D,20240417,000000,11.4375,12.2068,10.75,12.1188,462265.88,0
+TIRX.US,D,20240418,000000,36.75,37,17.5,20,2346637.12,0
+TIRX.US,D,20240419,000000,17.5,18.75,15.15,18.15,86336.48000000001,0
+TIRX.US,D,20240422,000000,16,17.775,15.355,17.25,24448.04,0
+TIRX.US,D,20240423,000000,15.0725,16,11.3825,12.75,39973.64000000001,0
+TIRX.US,D,20240424,000000,12,13.3225,11.625,12.5,10335.400000000001,0
+TIRX.US,D,20240425,000000,12.5,12.935,11.75,11.8,13498.320000000002,0
+TIRX.US,D,20240426,000000,11.8025,12.7875,11.8025,12.5025,8427.08,0
+TIRX.US,D,20240429,000000,12.475,14.12,12.31,13.51,12929.080000000002,0
+TIRX.US,D,20240430,000000,13.5,13.5325,12.75,13.25,2910,0
+TIRX.US,D,20240501,000000,13.7,13.7,12.7625,12.905,2975.16,0
+TIRX.US,D,20240502,000000,13.5,13.72,12.525,13.255,6774.68,0
+TIRX.US,D,20240503,000000,13.2175,13.495,12.5,12.95,7458.68,0
+TIRX.US,D,20240506,000000,12.67,13.225,12.5,12.75,2346.16,0
+TIRX.US,D,20240507,000000,12.8,12.825,12.25,12.3289,5422.040000000001,0
+TIRX.US,D,20240508,000000,12.25,12.75,12.25,12.5175,3820.6000000000004,0
+TIRX.US,D,20240509,000000,12.425,12.9925,12,12.5975,7536.32,0
+TIRX.US,D,20240510,000000,12.75,14.3475,12.4225,14,18475.36,0
+TIRX.US,D,20240513,000000,16,16.7275,14.5125,15.8725,53710.16,0
+TIRX.US,D,20240514,000000,18.5,21.25,14.2,15.95,211490,0
+TIRX.US,D,20240515,000000,15.25,18.85,14.1,17.4,180040.80000000002,0
+TIRX.US,D,20240516,000000,16.35,17.127,12.7,13.9,66028.40000000001,0
+TIRX.US,D,20240517,000000,13.8,15.75,13.6,14.6,64343.200000000004,0
+TIRX.US,D,20240520,000000,15.15,17.9,14.65,15.9,132600,0
+TIRX.US,D,20240521,000000,15.4,16.95,14.35,16.05,104048,0
+TIRX.US,D,20240522,000000,15.4,16.95,14.95,14.95,35447.6,0
+TIRX.US,D,20240523,000000,14.9,15.4,13.1505,13.45,29528.800000000003,0
+TIRX.US,D,20240524,000000,16.95,19.15,13.6,15.9,2539493.2,0
+TIRX.US,D,20240528,000000,15.2,16.45,14.95,15.55,63180.4,0
+TIRX.US,D,20240529,000000,14.2,16.75,13.85,16.45,153343.2,0
+TIRX.US,D,20240530,000000,16.55,17.45,13.6,14.6,139824.2,0
+TIRX.US,D,20240531,000000,14.35,14.45,12.95,13,43885.600000000006,0
+TIRX.US,D,20240603,000000,13.1,13.85,12.5945,12.8,34146,0
+TIRX.US,D,20240604,000000,12.6,12.7,11.4,12.4,20880,0
+TIRX.US,D,20240605,000000,12.05,12.475,11.6,11.85,11947.400000000001,0
+TIRX.US,D,20240606,000000,11.7875,13.15,10.9,12.8,23973.2,0
+TIRX.US,D,20240607,000000,12.55,12.661,11.7,12,7463.200000000001,0
+TIRX.US,D,20240610,000000,11.55,12.274,11.45,11.45,6243.8,0
+TIRX.US,D,20240611,000000,11.4,12.05,11.4,11.7,2116.8,0
+TIRX.US,D,20240612,000000,12.3,12.95,11.75,11.9,16050.2,0
+TIRX.US,D,20240613,000000,11.65,13.65,11.6005,13.15,44490.600000000006,0
+TIRX.US,D,20240614,000000,12.75,13.2495,11.7,12.1,9939.6,0
+TIRX.US,D,20240617,000000,12.275,13.022,11.15,11.65,9209.6,0
+TIRX.US,D,20240618,000000,11.75,12.6,10.95,11.45,16650.4,0
+TIRX.US,D,20240620,000000,11.35,12,11.25,11.45,4130,0
+TIRX.US,D,20240621,000000,12,12,11.3,11.65,2530.6000000000004,0
+TIRX.US,D,20240624,000000,11.4,12.2,11.15,11.45,12398.400000000001,0
+TIRX.US,D,20240625,000000,11.75,12.6,10.75,11.15,58969.8,0
+TIRX.US,D,20240626,000000,10.8,11.4605,10.7,11,6741.400000000001,0
+TIRX.US,D,20240627,000000,11.25,11.4995,10.75,11,10151.2,0
+TIRX.US,D,20240628,000000,11.0505,11.1,10.55,11,4847.6,0
+TIRX.US,D,20240701,000000,11,11,10.6,10.95,6402.8,0
+TIRX.US,D,20240702,000000,10.65,11.1,10.55,10.65,4714.2,0
+TIRX.US,D,20240703,000000,10.8,10.89,10.55,10.6,3314,0
+TIRX.US,D,20240705,000000,10.95,11.95,10.65,11,5285.200000000001,0
+TIRX.US,D,20240708,000000,11.0505,11.5,10.8,10.95,2960.2000000000003,0
+TIRX.US,D,20240709,000000,10.85,11.3,10.85,11,3374.4,0
+TIRX.US,D,20240710,000000,11.05,11.05,10.8,11,3801.6000000000004,0
+TIRX.US,D,20240711,000000,11.55,11.55,10.85,11.05,8530.6,0
+TIRX.US,D,20240712,000000,11.9,12.05,9.55,11.4,415665.80000000005,0
+TIRX.US,D,20240715,000000,10.15,10.587,10,10.2,17290.600000000002,0
+TIRX.US,D,20240716,000000,10.1,10.5495,10.1,10.45,6811.6,0
+TIRX.US,D,20240717,000000,10.498,10.85,10.2,10.35,8606,0
+TIRX.US,D,20240718,000000,10.15,10.5,10.15,10.1505,2353.6,0
+TIRX.US,D,20240719,000000,10.2,10.55,9.9,10.25,2319,0
+TIRX.US,D,20240722,000000,10.05,10.6815,10,10.55,4866.2,0
+TIRX.US,D,20240723,000000,10.5,12.2,10.35,11.6,85303.20000000001,0
+TIRX.US,D,20240724,000000,12.35,20.75,9.1,9.55,4482397.4,0
+TIRX.US,D,20240725,000000,9.45,11.95,9.45,10.9,144745.6,0
+TIRX.US,D,20240726,000000,10.05,10.5,8.5,9.3,56659.8,0
+TIRX.US,D,20240729,000000,9.3,9.5,8.4,8.95,16592,0
+TIRX.US,D,20240730,000000,8.8,9.29,8.8,9.05,8335,0
+TIRX.US,D,20240731,000000,9.45,9.45,8.75,9.05,6553.6,0
+TIRX.US,D,20240801,000000,8.9,9.2,8.8,9.05,2608.6000000000004,0
+TIRX.US,D,20240802,000000,8.5,9,8.3755,8.6,8258.2,0
+TIRX.US,D,20240805,000000,7.9,8.375,7.7,7.7,7426.8,0
+TIRX.US,D,20240806,000000,8.05,8.4,7.7,8.1,57505.600000000006,0
+TIRX.US,D,20240807,000000,8.35,8.4495,7.85,8,8136,0
+TIRX.US,D,20240808,000000,7.65,9,7.65,8.85,27813.800000000003,0
+TIRX.US,D,20240809,000000,8.95,9.25,8.5,9.25,21448.600000000002,0
+TIRX.US,D,20240812,000000,9.25,9.25,8.5,8.55,4328.400000000001,0
+TIRX.US,D,20240813,000000,8.6,9,8.5505,8.65,1876,0
+TIRX.US,D,20240814,000000,8.75,8.8,7.75,8,4499.6,0
+TIRX.US,D,20240815,000000,8.05,8.7,8.05,8.55,2560.2000000000003,0
+TIRX.US,D,20240816,000000,8.35,8.8,8.25,8.35,3313.2000000000003,0
+TIRX.US,D,20240819,000000,8.4,8.9,8.4,8.8,4305.2,0
+TIRX.US,D,20240820,000000,8.65,9.5495,8.65,9.3,33760.4,0
+TIRX.US,D,20240821,000000,9.05,9.8,8.8995,9.65,44563.4,0
+TIRX.US,D,20240822,000000,9.9,10.3095,9.336,9.8,25421.2,0
+TIRX.US,D,20240823,000000,9.55,9.8,9.25,9.35,8492.4,0
+TIRX.US,D,20240826,000000,9.8,9.8,8.65,9.05,6995.400000000001,0
+TIRX.US,D,20240827,000000,8.8,9.3,8.8,9.05,22614.2,0
+TIRX.US,D,20240828,000000,9.2,9.5,8.75,9.05,10165.6,0
+TIRX.US,D,20240829,000000,8.8,9.2985,8.75,8.75,6330,0
+TIRX.US,D,20240830,000000,9.05,9.297,8.5,8.65,4261.6,0
+TIRX.US,D,20240903,000000,8.6635,8.8,8.6,8.65,1397.6000000000001,0
+TIRX.US,D,20240904,000000,8.65,9.2,8.65,9.15,4750.2,0
+TIRX.US,D,20240905,000000,9.1,9.125,8.65,8.7,2196.2000000000003,0
+TIRX.US,D,20240906,000000,8.75,8.8,8.4,8.65,3494.8,0
+TIRX.US,D,20240909,000000,8.9,8.9,8.45,8.45,1393.4,0
+TIRX.US,D,20240910,000000,8.5,8.9465,8.5,8.805,3554.8,0
+TIRX.US,D,20240911,000000,9.25,10.25,9.2,9.5,36919.8,0
+TIRX.US,D,20240912,000000,9.501,10.1495,8.25,8.3,20059.800000000003,0
+TIRX.US,D,20240913,000000,8.6,8.85,8.55,8.85,6513.400000000001,0
+TIRX.US,D,20240916,000000,8.85,8.95,8.6,8.85,4242.2,0
+TIRX.US,D,20240917,000000,8.9,9.8,8.9,9.6,10053.400000000001,0
+TIRX.US,D,20240918,000000,9.5,9.75,9.3,9.7,2927.6000000000004,0
+TIRX.US,D,20240919,000000,9.3005,9.55,9.25,9.25,1358.6000000000001,0
+TIRX.US,D,20240920,000000,9,9.1805,8.95,9.1805,1253,0
+TIRX.US,D,20240923,000000,9.1,9.1275,8.9,9,1786,0
+TIRX.US,D,20240924,000000,8.9,9.3845,8.6585,9.05,4141.6,0
+TIRX.US,D,20240925,000000,9,9.7,9,9.5,12738.6,0
+TIRX.US,D,20240926,000000,9.9,10.431,9.202,9.65,19400.4,0
+TIRX.US,D,20240927,000000,10,10.625,9.6,10.25,28399.4,0
+TIRX.US,D,20240930,000000,10.1235,10.9995,10.05,10.65,18950.600000000002,0
+TIRX.US,D,20241001,000000,10.9,10.9,9.15,9.6,8828.6,0
+TIRX.US,D,20241002,000000,9.65,10.7,9.4,10.6,18699.4,0
+TIRX.US,D,20241003,000000,10,10,9.75,9.75,5132.400000000001,0
+TIRX.US,D,20241004,000000,9.7,10,9.45,9.65,9628.4,0
+TIRX.US,D,20241007,000000,10.1025,10.1025,9.3,9.55,11031.800000000001,0
+TIRX.US,D,20241008,000000,9.322,9.525,9.25,9.3,3021.2000000000003,0
+TIRX.US,D,20241009,000000,8.95,9.6,8.95,9.15,2487,0
+TIRX.US,D,20241010,000000,9.2565,9.3,8.95,8.95,2909.2000000000003,0
+TIRX.US,D,20241011,000000,9,9.75,8.9,9.75,3549.6000000000004,0
+TIRX.US,D,20241014,000000,9.6,9.6,9.2,9.2,1890.4,0
+TIRX.US,D,20241015,000000,9.0005,9.05,8.65,8.65,9234.2,0
+TIRX.US,D,20241016,000000,9.4,9.9,8.8,9.65,72837.2,0
+TIRX.US,D,20241017,000000,9.8,9.8,9.09,9.35,11162.800000000001,0
+TIRX.US,D,20241018,000000,9.1,9.7495,9.1,9.55,5118.6,0
+TIRX.US,D,20241021,000000,9.7,9.9,9.375,9.7,5850,0
+TIRX.US,D,20241022,000000,9.6995,11.25,9.3005,10.35,41776.600000000006,0
+TIRX.US,D,20241023,000000,10.35,11.1035,10.055,10.7,22572.600000000002,0
+TIRX.US,D,20241024,000000,10.5,10.79,9.75,10.05,9758.6,0
+TIRX.US,D,20241025,000000,10.5785,10.65,10.15,10.15,3550.8,0
+TIRX.US,D,20241028,000000,9.8005,10.4495,9.8,10.4,5462,0
+TIRX.US,D,20241029,000000,10.05,10.95,9.875,9.9,3427.2000000000003,0
+TIRX.US,D,20241030,000000,9.7,10.1764,9.3425,9.75,3878.6000000000004,0
+TIRX.US,D,20241031,000000,9.6,9.6,9.175,9.25,4570.400000000001,0
+TIRX.US,D,20241101,000000,9.444,9.4505,9.1,9.15,2847,0
+TIRX.US,D,20241104,000000,9.15,9.2,8.65,8.7,5665.8,0
+TIRX.US,D,20241105,000000,9,9.25,8.85,9.15,2301.4,0
+TIRX.US,D,20241106,000000,9.55,9.55,8.9015,9,2002.4,0
+TIRX.US,D,20241107,000000,9.15,9.284,8.7,8.7,3251,0
+TIRX.US,D,20241108,000000,8.9,8.9,8.5,8.5,2297.4,0
+TIRX.US,D,20241111,000000,8.95,9,8.5,9,5465,0
+TIRX.US,D,20241112,000000,8.723,8.8805,8.55,8.55,3220,0
+TIRX.US,D,20241113,000000,8.65,9.044,8.553,8.82,6868.400000000001,0
+TIRX.US,D,20241114,000000,8.8,9.25,8,8.17,7135.8,0
+TIRX.US,D,20241115,000000,8.25,8.4,8.05,8.05,1533.6000000000001,0
+TIRX.US,D,20241118,000000,8.05,8.25,7.9,7.9,2014.4,0
+TIRX.US,D,20241119,000000,8.2,9,7.925,8.2,25124,0
+TIRX.US,D,20241120,000000,8.25,9.45,8.25,8.75,24889,0
+TIRX.US,D,20241121,000000,8.85,9.15,8.45,8.7,3210,0
+TIRX.US,D,20241122,000000,8.8,8.9,8.65,8.9,822.2,0
+TIRX.US,D,20241125,000000,9.05,9.05,8.65,8.7,1525.8000000000002,0
+TIRX.US,D,20241126,000000,8.7,8.7,8.35,8.45,238.4,0
+TIRX.US,D,20241127,000000,8.5,8.9995,8.3,8.5,1184.6000000000001,0
+TIRX.US,D,20241129,000000,8.881,8.881,8.587,8.587,235.60000000000002,0
+TIRX.US,D,20241202,000000,8.95,8.95,8.35,8.5,2555,0
+TIRX.US,D,20241203,000000,8.45,8.7,8.3,8.7,800.8000000000001,0
+TIRX.US,D,20241204,000000,8.4505,8.7,8.4505,8.65,654.8000000000001,0
+TIRX.US,D,20241205,000000,8.4155,8.5,8.4,8.5,477.40000000000003,0
+TIRX.US,D,20241206,000000,8.3,8.3,7.15,7.85,25674.4,0
+TIRX.US,D,20241209,000000,7.95,9.25,7.1,8.15,35082.8,0
+TIRX.US,D,20241210,000000,8.205,8.65,7.75,8,12272.800000000001,0
+TIRX.US,D,20241211,000000,8.1,8.3,7.45,7.85,7518.6,0
+TIRX.US,D,20241212,000000,7.85,8.05,7.55,7.561,1290.4,0
+TIRX.US,D,20241213,000000,7.6,8.1,7.532,7.9,3302.8,0
+TIRX.US,D,20241216,000000,7.742,7.85,7.6,7.85,3163.8,0
+TIRX.US,D,20241217,000000,7.75,7.825,7.5,7.65,3243.8,0
+TIRX.US,D,20241218,000000,7.6,7.6,7.5,7.5,961.6,0
+TIRX.US,D,20241219,000000,7.5,7.5,6.9,7.3,12425.6,0
+TIRX.US,D,20241220,000000,7.4,7.6,7.25,7.3,11463.6,0
+TIRX.US,D,20241223,000000,7.35,9.25,7.3,8.849,32727.4,0
+TIRX.US,D,20241224,000000,8.5,13.25,7.95,10.1,437239,0
+TIRX.US,D,20241226,000000,9.15,9.85,8.4,8.8,630527.4,0
+TIRX.US,D,20241227,000000,9.05,9.05,7.25,8.45,52700,0
+TIRX.US,D,20241230,000000,8.3,8.95,7.75,8.65,15048.2,0
+TIRX.US,D,20241231,000000,9.15,9.15,8.2005,8.55,21656.4,0
+TIRX.US,D,20250102,000000,8.25,9,8.25,8.8,4292.6,0
+TIRX.US,D,20250103,000000,8.4,9.4,8.4,9.4,8412.6,0
+TIRX.US,D,20250106,000000,9.05,9.45,9,9.1,5924.6,0
+TIRX.US,D,20250107,000000,9,9.2,8.8,8.85,3375.6000000000004,0
+TIRX.US,D,20250108,000000,8.6,8.85,8.35,8.548,4363.400000000001,0
+TIRX.US,D,20250110,000000,8.45,8.75,8.25,8.35,607497.8,0
+TIRX.US,D,20250113,000000,8.4,8.45,7,8.2,100530.6,0
+TIRX.US,D,20250114,000000,7.7,8.34,7.7,8.075,9965.400000000001,0
+TIRX.US,D,20250115,000000,8.1,8.65,7.8,8.2,6941.200000000001,0
+TIRX.US,D,20250116,000000,8.2,8.3,7.8235,8.3,1364,0
+TIRX.US,D,20250117,000000,8.3,8.4,8,8.35,7955.6,0
+TIRX.US,D,20250121,000000,8.4,8.4,7.295,7.5,13526.400000000001,0
+TIRX.US,D,20250122,000000,7.7,8.35,7.7,8.15,6044.8,0
+TIRX.US,D,20250123,000000,8.45,8.55,7.6245,8.3,12163.400000000001,0
+TIRX.US,D,20250124,000000,8.1,8.497,7.85,8.32,2555.2000000000003,0
+TIRX.US,D,20250127,000000,8.3,9.2,7.7585,8.9,14610.6,0
+TIRX.US,D,20250128,000000,9.149,9.4,8.7,9.075,44570.4,0
+TIRX.US,D,20250129,000000,8.6165,9,8.3,8.75,4712,0
+TIRX.US,D,20250130,000000,8.4175,9.25,8.4175,8.65,2140,0
+TIRX.US,D,20250131,000000,8.4,9.25,8.151,9.1,6014.6,0
+TIRX.US,D,20250203,000000,8.75,9.15,8.35,8.6,17361.2,0
+TIRX.US,D,20250204,000000,8.45,9.15,8.4,9,6454.400000000001,0
+TIRX.US,D,20250205,000000,8.75,9.096,8.7005,8.95,1433.6000000000001,0
+TIRX.US,D,20250206,000000,8.75,9,8.55,8.8505,1924,0
+TIRX.US,D,20250207,000000,8.8,8.8,8.5,8.65,2073,0
+TIRX.US,D,20250210,000000,8.9,8.95,8.4,8.525,2461.8,0
+TIRX.US,D,20250211,000000,8.506,8.95,8.5,8.8,786.2,0
+TIRX.US,D,20250212,000000,8.7,8.95,8.55,8.95,1140,0
+TIRX.US,D,20250213,000000,8.5,8.85,8.45,8.63,2098.8,0
+TIRX.US,D,20250214,000000,8.6,8.8,8.428,8.65,1286.4,0
+TIRX.US,D,20250218,000000,8.65,8.7,8,8.7,5186.6,0
+TIRX.US,D,20250219,000000,8.35,8.35,8,8.2,4251,0
+TIRX.US,D,20250220,000000,8.2,8.35,8.15,8.2,618,0
+TIRX.US,D,20250221,000000,8.05,8.25,7.9,8,6971.400000000001,0
+TIRX.US,D,20250224,000000,8.1,8.1,7.75,7.75,3401.6000000000004,0
+TIRX.US,D,20250225,000000,7.9,8.15,7.6,7.675,3195.4,0
+TIRX.US,D,20250226,000000,7.55,8.25,7.55,7.7,1997,0
+TIRX.US,D,20250227,000000,7.65,8,7.65,8,1675.4,0
+TIRX.US,D,20250228,000000,7.625,8,7.6,7.75,1933.6000000000001,0
+TIRX.US,D,20250303,000000,7.95,8.1,7.75,7.75,2441.4,0
+TIRX.US,D,20250304,000000,7.9,7.9,7.25,7.52,3124.2000000000003,0
+TIRX.US,D,20250305,000000,7.5005,7.6945,7.5005,7.6,697,0
+TIRX.US,D,20250306,000000,7.968,8,7.7,7.95,3980.6000000000004,0
+TIRX.US,D,20250307,000000,7.75,8.25,7.5,8.25,6042.400000000001,0
+TIRX.US,D,20250310,000000,7.8,8,7.482,7.482,1842.6000000000001,0
+TIRX.US,D,20250311,000000,7.65,7.65,7.45,7.5,872,0
+TIRX.US,D,20250312,000000,7.55,7.9,7.35,7.9,554.8000000000001,0
+TIRX.US,D,20250313,000000,7.5025,7.85,7.5,7.85,1335,0
+TIRX.US,D,20250314,000000,7.575,7.6,7.4,7.6,354.40000000000003,0
+TIRX.US,D,20250317,000000,7.55,7.55,7,7.05,2996.8,0
+TIRX.US,D,20250318,000000,7.05,7.4205,6.9,7.25,2030.6000000000001,0
+TIRX.US,D,20250319,000000,7.25,8.15,6.65,6.7,58330.4,0
+TIRX.US,D,20250320,000000,6.75,7.122,6.7,6.9,1326.2,0
+TIRX.US,D,20250321,000000,7.05,8.15,6.8,7.6,109784.20000000001,0
+TIRX.US,D,20250324,000000,7.05,8,7.0075,7.95,146121.4,0
+TIRX.US,D,20250325,000000,7.55,7.65,7,7.05,15930.2,0
+TIRX.US,D,20250326,000000,6.9,7.5,6.5005,6.7,17112.8,0
+TIRX.US,D,20250327,000000,6.6,7.05,6.5,7,943.4000000000001,0
+TIRX.US,D,20250328,000000,6.6275,6.85,6.35,6.35,3293.2000000000003,0
+TIRX.US,D,20250331,000000,6.4,6.475,5.8005,5.95,3337.6000000000004,0
+TIRX.US,D,20250401,000000,6.55,6.9195,6.107,6.3,48974.4,0
+TIRX.US,D,20250402,000000,6.6,6.7285,6,6.25,8410.4,0
+TIRX.US,D,20250403,000000,6.05,6.155,5.9,6.08,4080.4,0
+TIRX.US,D,20250404,000000,5.906,6.0995,5.7845,6,1256.6000000000001,0
+TIRX.US,D,20250407,000000,5.75,6.65,5.75,5.925,15345.6,0
+TIRX.US,D,20250408,000000,6.3,6.3,5.67,5.67,1781.4,0
+TIRX.US,D,20250409,000000,5.75,5.9,5.35,5.65,6180.6,0
+TIRX.US,D,20250410,000000,5.9,6,5.71,5.95,4764.400000000001,0
+TIRX.US,D,20250411,000000,6.05,6.05,5.5,6.05,2285.8,0
+TIRX.US,D,20250414,000000,6.075,6.15,6.075,6.15,150.8,0
+TIRX.US,D,20250415,000000,6.15,6.2465,6.1,6.2,267.8,0
+TIRX.US,D,20250416,000000,6.25,6.5525,6.057,6.15,1334,0
+TIRX.US,D,20250417,000000,6.2,6.8,6.2,6.7,2015.4,0
+TIRX.US,D,20250421,000000,6.75,6.9,6.3,6.85,3050.4,0
+TIRX.US,D,20250422,000000,6.451,6.6,6.4505,6.55,1044,0
+TIRX.US,D,20250423,000000,6.4695,6.5505,6.4695,6.5505,478.40000000000003,0
+TIRX.US,D,20250424,000000,6.725,7,6.65,6.95,1394.6000000000001,0
+TIRX.US,D,20250425,000000,6.9495,7.25,6.9,7.17,3859.2000000000003,0
+TIRX.US,D,20250428,000000,7.15,7.507,7.15,7.5,5844,0
+TIRX.US,D,20250429,000000,7.623,7.623,7.307,7.425,7451.8,0
+TIRX.US,D,20250430,000000,7.031,7.45,7.031,7.303,452.6,0
+TIRX.US,D,20250501,000000,7.25,7.3,6.9,6.97,4763.400000000001,0
+TIRX.US,D,20250502,000000,7.4,7.4,7.15,7.23,611.4,0
+TIRX.US,D,20250505,000000,7.6,7.6,7.2,7.35,1265.6000000000001,0
+TIRX.US,D,20250506,000000,7.3,7.3,7.058,7.194,328,0
+TIRX.US,D,20250507,000000,7.1,7.188,6.8,7.188,2521.4,0
+TIRX.US,D,20250508,000000,7.2,7.2,7,7,2596.4,0
+TIRX.US,D,20250509,000000,7.1,7.1995,7.1,7.1,620.8000000000001,0
+TIRX.US,D,20250512,000000,7.314,7.45,7.1,7.275,5581.400000000001,0
+TIRX.US,D,20250513,000000,7.3,7.6,7,7.2,1982.4,0
+TIRX.US,D,20250514,000000,7,7.059,6.95,7.059,1986.8000000000002,0
+TIRX.US,D,20250515,000000,6.9,7.4295,6.807,7.4295,9702,0
+TIRX.US,D,20250516,000000,7.29,7.3,7.1,7.205,1058.8,0
+TIRX.US,D,20250519,000000,7.15,7.15,6.8,7.05,2362,0
+TIRX.US,D,20250520,000000,6.9,7.2,6.7,6.85,15610.400000000001,0
+TIRX.US,D,20250521,000000,7.25,7.25,6.65,6.85,2190.6,0
+TIRX.US,D,20250522,000000,6.85,7.25,6.8,6.9025,1010.8000000000001,0
+TIRX.US,D,20250523,000000,7.05,7.05,6.8,6.8,200.4,0
+TIRX.US,D,20250527,000000,7.15,7.897,7.15,7.547,14697,0
+TIRX.US,D,20250528,000000,7.643,8,7.4,7.875,9037,0
+TIRX.US,D,20250529,000000,8.25,9.35,8.25,9.15,49467,0
+TIRX.US,D,20250530,000000,10.2,10.75,9.6,10,4336542.2,0
+TIRX.US,D,20250602,000000,7.55,8.35,6.25,8.05,202763.40000000002,0
+TIRX.US,D,20250603,000000,8,8,7.25,7.25,30125.800000000003,0
+TIRX.US,D,20250604,000000,7.25,7.95,6.9,6.9,35109.6,0
+TIRX.US,D,20250605,000000,6.75,6.875,6.4,6.4,41230.4,0
+TIRX.US,D,20250606,000000,6.3505,6.601,6.25,6.45,10006.2,0
+TIRX.US,D,20250609,000000,6.65,6.65,6.275,6.65,15686.2,0
+TIRX.US,D,20250610,000000,6.55,6.9,6.4,6.85,14807.2,0
+TIRX.US,D,20250611,000000,6.9,7.25,6.65,6.85,23039.2,0
+TIRX.US,D,20250612,000000,6.55,6.75,6.55,6.55,7296,0
+TIRX.US,D,20250613,000000,6.45,6.75,6.4,6.45,4174.2,0
+TIRX.US,D,20250616,000000,6.4,6.65,6.35,6.45,10224,0
+TIRX.US,D,20250617,000000,6.4,6.5,6.25,6.3,3649.6000000000004,0
+TIRX.US,D,20250618,000000,6.4995,6.5,5.9,6.35,37405,0
+TIRX.US,D,20250620,000000,6.2,6.4,6.165,6.3,3284.6000000000004,0
+TIRX.US,D,20250623,000000,6.15,6.2,6,6.09,5497.400000000001,0
+TIRX.US,D,20250624,000000,6.187,6.45,6.123,6.4,10387.800000000001,0
+TIRX.US,D,20250625,000000,6.349,6.5,6.299,6.3675,4010,0
+TIRX.US,D,20250626,000000,6.31,6.55,6.15,6.3,10201.2,0
+TIRX.US,D,20250627,000000,6.35,6.4495,6.15,6.15,2829.8,0
+TIRX.US,D,20250630,000000,6.1,7.3,5.75,5.9,91097.40000000001,0
+TIRX.US,D,20250701,000000,5.85,5.9095,5.7,5.75,10276.400000000001,0
+TIRX.US,D,20250702,000000,5.7665,5.95,5.751,5.85,7019.400000000001,0
+TIRX.US,D,20250703,000000,5.95,5.95,5.85,5.95,7043.8,0
+TIRX.US,D,20250707,000000,6,6.45,5.75,6.108,25018.2,0
+TIRX.US,D,20250708,000000,5.95,6.225,5.95,5.975,3644,0
+TIRX.US,D,20250709,000000,6.0005,6.0005,5.9485,5.951,4171.6,0
+TIRX.US,D,20250710,000000,6,6.05,5.85,6.025,7426.8,0
+TIRX.US,D,20250711,000000,6,6.1,5.85,6.05,5983,0
+TIRX.US,D,20250714,000000,5.975,6.0495,5.7,6,23135.4,0
+TIRX.US,D,20250715,000000,5.95,6,5.75,5.775,18804.4,0
+TIRX.US,D,20250716,000000,5.75,5.8,5.55,5.7495,18846.8,0
+TIRX.US,D,20250717,000000,5.6,5.9,5.6,5.8,13009.2,0
+TIRX.US,D,20250718,000000,5.745,5.848,5.65,5.65,4601.400000000001,0
+TIRX.US,D,20250721,000000,5.708,5.75,5.3,5.4,24326.2,0
+TIRX.US,D,20250722,000000,5.55,5.55,5.325,5.35,7468.8,0
+TIRX.US,D,20250723,000000,5.5,5.5,5.35,5.45,9864.6,0
+TIRX.US,D,20250724,000000,5.4,5.4,5.25,5.3,4515.400000000001,0
+TIRX.US,D,20250725,000000,5.35,5.375,5.25,5.3,6848.8,0
+TIRX.US,D,20250728,000000,5.349,5.35,5.25,5.35,1191.2,0
+TIRX.US,D,20250729,000000,5.3,5.3,5.15,5.2,6904.400000000001,0
+TIRX.US,D,20250730,000000,5.2,5.25,5.059,5.15,5094.200000000001,0
+TIRX.US,D,20250731,000000,5.05,5.125,5,5.1,2719.6000000000004,0
+TIRX.US,D,20250801,000000,5.15,5.15,4.5,4.8595,10872.400000000001,0
+TIRX.US,D,20250804,000000,4.85,4.935,4.541,4.82475,5129,0
+TIRX.US,D,20250805,000000,4.85,4.86225,4.6,4.7495,5444.6,0
+TIRX.US,D,20250806,000000,4.65325,4.7985,4.65325,4.7985,3346.6000000000004,0
+TIRX.US,D,20250807,000000,4.703,4.8,4.703,4.75,633,0
+TIRX.US,D,20250808,000000,4.7265,4.7265,4.4,4.4,6358,0
+TIRX.US,D,20250811,000000,4.4,4.63,4.1,4.2,10489.800000000001,0
+TIRX.US,D,20250812,000000,4.3975,4.9045,4.1,4.3995,116608.40000000001,0
+TIRX.US,D,20250813,000000,4.2565,4.4,4.1,4.28,8801,0
+TIRX.US,D,20250814,000000,4.24,4.28,4,4.2,11500.800000000001,0
+TIRX.US,D,20250815,000000,4.45,4.4945,4,4,10848.400000000001,0
+TIRX.US,D,20250818,000000,4,4.1,3.2,3.6935,27489.800000000003,0
+TIRX.US,D,20250819,000000,3.487,3.79314,3.487,3.55,4618.8,0
+TIRX.US,D,20250820,000000,3.55,3.56294,3.2445,3.35,9267,0
+TIRX.US,D,20250821,000000,3.24,3.5495,3.0415,3.545,7060.8,0
+TIRX.US,D,20250822,000000,3.205,3.322,3.19,3.207,4010.4,0
+TIRX.US,D,20250825,000000,3.15,3.3025,3.044,3.15,8894.2,0
+TIRX.US,D,20250826,000000,2.95,3.2495,2.95,3.154,8472.800000000001,0
+TIRX.US,D,20250827,000000,3.125,3.1995,3.001,3.175,3765.2000000000003,0
+TIRX.US,D,20250828,000000,3.1,3.141,2.95,3.141,14868.2,0
+TIRX.US,D,20250829,000000,3.005,3.0995,2.9,2.956,9889,0
+TIRX.US,D,20250902,000000,2.9,2.994,2.7605,2.94,25360.600000000002,0
+TIRX.US,D,20250903,000000,2.8,2.848,2.55,2.55,17912.4,0
+TIRX.US,D,20250904,000000,2.605,2.605,2.21275,2.26,19998.2,0
+TIRX.US,D,20250905,000000,2.09,2.55,2.08,2.49,50768,0
+TIRX.US,D,20250908,000000,2.5,2.85,2.21,2.7,62514,0
+TIRX.US,D,20250909,000000,2.7,3.41,2.7,3.36,213030,0
+TIRX.US,D,20250910,000000,3.35,3.45,2.81,3.31,455439,0
+TIRX.US,D,20250911,000000,3.04,3.17,2.88,3.09,37392,0
+TIRX.US,D,20250912,000000,3.02,3.3,2.89,3.2,38354,0
+TIRX.US,D,20250915,000000,3.09,3.14,2.5,2.63,82879,0
+TIRX.US,D,20250916,000000,2.62,2.8331,2.6101,2.66,24076,0
+TIRX.US,D,20250917,000000,2.66,2.762,2.36,2.47,62246,0
+TIRX.US,D,20250918,000000,2.38,2.4,1.95,2.12,137212,0
+TIRX.US,D,20250919,000000,2.13,2.14,2.08,2.11,15140,0
+TIRX.US,D,20250922,000000,2.04,2.23,2.03,2.1399,53522,0
+TIRX.US,D,20250923,000000,2.08,2.3,2,2.18,72823,0
+TIRX.US,D,20250924,000000,2.1801,2.23,2.1,2.14,34812,0
+TIRX.US,D,20250925,000000,2.09,2.41,2.02,2.3501,161073,0
+TIRX.US,D,20250926,000000,2.28,2.33,2.06,2.13,494896,0
+TIRX.US,D,20250929,000000,2.12,2.2761,1.9,2.16,485553,0
+TIRX.US,D,20250930,000000,2.19,2.19,2.045,2.06,482254,0
+TIRX.US,D,20251001,000000,2.03,2.204,2.023,2.08,482861,0
+TIRX.US,D,20251002,000000,2.1,2.18,2.1,2.17,504055,0
+TIRX.US,D,20251003,000000,2.19,2.21,2.15,2.17,480622,0
+TIRX.US,D,20251006,000000,2.13,2.34,2.13,2.22,1048402,0
+TIRX.US,D,20251007,000000,2.27,2.45,2.1,2.395,1144247,0
+TIRX.US,D,20251008,000000,2.39,2.39,2.225,2.29,86362,0
+TIRX.US,D,20251009,000000,2.27,2.43,2.1895,2.355,1044294,0
+TIRX.US,D,20251010,000000,1.44,1.53,1.25,1.26,833816,0
+TIRX.US,D,20251013,000000,1.24,1.26,1.19,1.22,121419,0
+TIRX.US,D,20251014,000000,1.2,1.2,1.06,1.1,117505,0
+TIRX.US,D,20251015,000000,1.1,1.11,1.03,1.07,63991,0
+TIRX.US,D,20251016,000000,1.11,1.11,1,1.05,66128,0
+TIRX.US,D,20251017,000000,1.09,1.09,1.005,1.05,40127,0
+TIRX.US,D,20251020,000000,1.04,1.04,0.87,0.8805,106904,0
+TIRX.US,D,20251021,000000,0.88895,0.939,0.88,0.9083,29565,0
+TIRX.US,D,20251022,000000,0.8732,0.9648,0.871,0.945,55829,0
+TIRX.US,D,20251023,000000,0.904,0.95,0.88,0.95,57953,0
+TIRX.US,D,20251024,000000,0.9196,0.9678,0.9,0.95,24864,0
+TIRX.US,D,20251027,000000,0.93,1,0.93,1,31215,0
+TIRX.US,D,20251028,000000,1,1,0.95,0.99,15201,0
+TIRX.US,D,20251029,000000,0.97,1,0.9618,0.9795,12945,0
+TIRX.US,D,20251030,000000,0.98,1,0.94,0.98,28122,0
+TIRX.US,D,20251031,000000,0.9703,1.05,0.9701,1.03,45696,0
+TIRX.US,D,20251103,000000,1.02,1.04,1.01,1.02,16540,0
+TIRX.US,D,20251104,000000,1.03,1.03,1,1.02,25548,0
+TIRX.US,D,20251105,000000,0.9323,1.0251,0.89,0.89,178271,0
+TIRX.US,D,20251106,000000,0.89,0.924899,0.879,0.918,23377,0
+TIRX.US,D,20251107,000000,0.90525,0.919,0.85,0.8525,19682,0
+TIRX.US,D,20251110,000000,0.855,0.87,0.85,0.8594,15022,0
+TIRX.US,D,20251111,000000,0.826001,0.86,0.82,0.83,21591,0
+TIRX.US,D,20251112,000000,0.813,0.8505,0.8,0.8221,3473,0
+TIRX.US,D,20251113,000000,0.85,0.85,0.82,0.821,228561,0
+TIRX.US,D,20251114,000000,0.72,0.7983,0.72,0.7688,40407,0
+TIRX.US,D,20251117,000000,0.7249,0.7586,0.7248,0.7248,13564,0
+TIRX.US,D,20251118,000000,0.7249,0.79,0.7051,0.78,15944,0
+TIRX.US,D,20251119,000000,0.7393,0.7522,0.69,0.705,13516,0
+TIRX.US,D,20251120,000000,0.71,0.769,0.6741,0.71,6151,0
+TIRX.US,D,20251121,000000,0.72,0.72,0.6,0.705,30189,0
+TIRX.US,D,20251124,000000,0.69,0.771999,0.6666,0.76,31027,0
+TIRX.US,D,20251125,000000,0.7216,0.9371,0.65,0.8135,237450,0
+TIRX.US,D,20251126,000000,0.835,0.85,0.739,0.8237,179882,0
+TIRX.US,D,20251128,000000,0.7899,0.9,0.73,0.9,640020,0
+TIRX.US,D,20251201,000000,0.9016,1.1,0.855001,1.05,565044,0
+TIRX.US,D,20251202,000000,1.02,1.02,0.94,0.97,206547,0
+TIRX.US,D,20251203,000000,0.9401,0.98,0.88,0.8802,64318,0
+TIRX.US,D,20251204,000000,0.8802,0.8802,0.75,0.7773,223568,0
+TIRX.US,D,20251205,000000,0.7996,0.8651,0.7689,0.7689,58395,0
+TIRX.US,D,20251208,000000,0.8439,0.8439,0.7,0.7475,148371,0
+TIRX.US,D,20251209,000000,0.7945,0.8084,0.6127,0.683,177419,0
+TIRX.US,D,20251210,000000,0.7,0.7499,0.665,0.665,65602,0
+TIRX.US,D,20251211,000000,0.7492,0.7499,0.67,0.6702,15316,0
+TIRX.US,D,20251212,000000,0.70255,0.70505,0.6006,0.6211,167170,0
+TIRX.US,D,20251215,000000,0.62,0.6817,0.5484,0.5907,64014,0
+TIRX.US,D,20251216,000000,0.6741,0.6741,0.4691,0.553034,289842,0
+TIRX.US,D,20251217,000000,0.5364,0.6,0.50011,0.5208,139663,0
+TIRX.US,D,20251218,000000,0.5899,0.5899,0.4388,0.5111,327314,0
+TIRX.US,D,20251219,000000,0.4958,0.569899,0.42,0.4521,383592,0
+TIRX.US,D,20251222,000000,0.4525,0.4799,0.3969,0.4347,329197,0
+TIRX.US,D,20251223,000000,0.4217,0.4589,0.401,0.422,42079,0
+TIRX.US,D,20251224,000000,0.422,0.445,0.42,0.4302,6335,0
+TIRX.US,D,20251226,000000,0.4302,0.44,0.404,0.4209,15879,0
+TIRX.US,D,20251229,000000,0.41,0.4394,0.4,0.4146,95232,0
+TIRX.US,D,20251230,000000,0.4299,0.43,0.4,0.4107,41922,0
+TIRX.US,D,20251231,000000,0.41,0.4199,0.3505,0.3615,138331,0
+TIRX.US,D,20260102,000000,0.3673,0.389999,0.3601,0.38,44557,0
+TIRX.US,D,20260105,000000,0.3927,0.3927,0.3591,0.3719,32199,0
+TIRX.US,D,20260106,000000,0.372,0.409999,0.362,0.3812,56453,0
+TIRX.US,D,20260107,000000,0.3981,0.44,0.3888,0.4001,24655,0
+TIRX.US,D,20260108,000000,0.4262,0.44,0.3944,0.42,43283,0
+TIRX.US,D,20260109,000000,0.4488,0.5117,0.4,0.4749,296065,0
+TIRX.US,D,20260112,000000,0.4699,0.4999,0.4437,0.452,94424,0
+TIRX.US,D,20260113,000000,0.4951,0.4979,0.460001,0.4627,84625,0
+TIRX.US,D,20260114,000000,0.4953,0.5572,0.4072,0.513399,173312,0
+TIRX.US,D,20260115,000000,0.498,0.5119,0.4257,0.4637,51326,0
+TIRX.US,D,20260116,000000,0.4729,0.5119,0.45,0.4908,50224,0
+TIRX.US,D,20260120,000000,0.51,0.59,0.471,0.52,195849,0
+TIRX.US,D,20260121,000000,0.51,0.5587,0.4367,0.528,680467,0
+TIRX.US,D,20260122,000000,0.5665,0.598,0.525,0.5464,144885,0
+TIRX.US,D,20260123,000000,0.558,0.558,0.5,0.5058,38979,0
+TIRX.US,D,20260126,000000,0.4696,0.5295,0.4423,0.4423,172658,0
+TIRX.US,D,20260127,000000,0.429,0.429,0.321,0.321,646581,0
+TIRX.US,D,20260128,000000,0.63005,1.47,0.5495,1.32,394897139,0
+TIRX.US,D,20260129,000000,0.8295,0.9205,0.0925,0.118,92880309,0
+TIRX.US,D,20260130,000000,0.106,0.1086,0.082,0.0923,32781011,0
+TIRX.US,D,20260202,000000,0.088,0.088,0.07,0.0756,30796586,0
+TIRX.US,D,20260203,000000,0.124,0.29959,0.1167,0.15,192945520,0
+TIRX.US,D,20260204,000000,0.1462,0.1462,0.1157,0.1256,77177553,0
+TIRX.US,D,20260205,000000,0.1127,0.12,0.0921,0.1,32404332,0
+TIRX.US,D,20260206,000000,0.1332,0.1622,0.1056,0.115,188124293,0
+TIRX.US,D,20260209,000000,0.1424,0.147,0.11651,0.1327,87205233,0
+TIRX.US,D,20260210,000000,0.118,0.1245,0.109,0.1115,31048278,0
+TIRX.US,D,20260211,000000,0.12,0.1228,0.1126,0.115,25710202,0
+TIRX.US,D,20260212,000000,0.1135,0.1245,0.1061,0.11,22685967,0
+TIRX.US,D,20260213,000000,0.102,0.1033,0.0861,0.0915,23675936,0
+TIRX.US,D,20260217,000000,0.0764,0.0768,0.0589,0.0708,19233477,0
+TIRX.US,D,20260218,000000,0.0726,0.0817,0.0555,0.0574,37583056,0
diff --git a/daily/us/nasdaq stocks/2/tjgc.us.txt b/daily/us/nasdaq stocks/2/tjgc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fa4792436b9df9ca7d3207534822e60d0a661201
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tjgc.us.txt	
@@ -0,0 +1,267 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TJGC.US,D,20250122,000000,4,4.44,4,4.33,2359859,0
+TJGC.US,D,20250123,000000,5.09,12,4.43,6.79,8871744,0
+TJGC.US,D,20250124,000000,5.4,5.9999,4.88,5.305,415869,0
+TJGC.US,D,20250127,000000,4.74,5,4.2801,4.41,136569,0
+TJGC.US,D,20250128,000000,4.84,5.12,4.2101,5,38307,0
+TJGC.US,D,20250129,000000,5.32,5.9,4.8,5.37,171608,0
+TJGC.US,D,20250130,000000,5.69,6.15,4.78,5.41,436259,0
+TJGC.US,D,20250131,000000,5.4,5.6,5.01,5.2,99791,0
+TJGC.US,D,20250203,000000,5,5.5782,4.8501,4.86,32752,0
+TJGC.US,D,20250204,000000,4.7742,5.2,4.61,4.61,98527,0
+TJGC.US,D,20250205,000000,4.6025,4.69,4.3202,4.4,64601,0
+TJGC.US,D,20250206,000000,4.24,4.64,4.2,4.25,143499,0
+TJGC.US,D,20250207,000000,4.18,4.3499,3.81,4,76529,0
+TJGC.US,D,20250210,000000,3.8,4.4,3.7592,4.24,45156,0
+TJGC.US,D,20250211,000000,4.49,4.55,4.26,4.41,18423,0
+TJGC.US,D,20250212,000000,4.32,4.53,4.31,4.41,14634,0
+TJGC.US,D,20250213,000000,4.52,4.8,4.44,4.62,56323,0
+TJGC.US,D,20250214,000000,4.67,4.75,4.4201,4.54,9339,0
+TJGC.US,D,20250218,000000,4.43,4.65,4.3631,4.535,20522,0
+TJGC.US,D,20250219,000000,4.5,4.8,4.45,4.8,18868,0
+TJGC.US,D,20250220,000000,4.61,5.08,4.61,4.85,18102,0
+TJGC.US,D,20250221,000000,5.09,5.245,4.92,5.1448,11904,0
+TJGC.US,D,20250224,000000,4.96,5.96,4.91,5.7367,30761,0
+TJGC.US,D,20250225,000000,5.47,6,5.1201,5.67,112041,0
+TJGC.US,D,20250226,000000,5.46,7.4,5.46,6.5401,153185,0
+TJGC.US,D,20250227,000000,6.49,6.49,4.6,4.9,172402,0
+TJGC.US,D,20250228,000000,4.62,5.8999,4.62,5.55,62037,0
+TJGC.US,D,20250303,000000,5.41,6.05,4.99,4.99,77766,0
+TJGC.US,D,20250304,000000,5.1,5.438,5.06,5.32,56522,0
+TJGC.US,D,20250305,000000,5.31,5.8,5.25,5.77,91318,0
+TJGC.US,D,20250306,000000,5.2111,5.93,4.25,4.37,241706,0
+TJGC.US,D,20250307,000000,4.75,5.0475,4.4817,4.8,26131,0
+TJGC.US,D,20250310,000000,4.99,5.8,4.81,5.75,255508,0
+TJGC.US,D,20250311,000000,5.69,5.69,5.2674,5.54,99373,0
+TJGC.US,D,20250312,000000,5.35,5.9299,5.35,5.75,13456,0
+TJGC.US,D,20250313,000000,5.7435,7.39,5.6499,7.0077,169638,0
+TJGC.US,D,20250314,000000,7.25,8.6,7.2,7.77,188923,0
+TJGC.US,D,20250317,000000,7.77,8.01,7,7.5,27329,0
+TJGC.US,D,20250318,000000,7.86,8.16,7.52,8.12,6750,0
+TJGC.US,D,20250319,000000,7.9868,8,7.62,7.97,12143,0
+TJGC.US,D,20250320,000000,8.01,8.01,7.13,7.4,39925,0
+TJGC.US,D,20250321,000000,7.07,8.0399,7.07,7.98,10894,0
+TJGC.US,D,20250324,000000,7.6,8,7.6,7.95,13301,0
+TJGC.US,D,20250325,000000,7.7,8.0812,7.51,7.53,17042,0
+TJGC.US,D,20250326,000000,7.5071,7.9,7.5071,7.51,20136,0
+TJGC.US,D,20250327,000000,7.65,7.795,7.35,7.35,12932,0
+TJGC.US,D,20250328,000000,7.18,8.0278,7.06,7.38,23558,0
+TJGC.US,D,20250331,000000,7.15,7.78,6.92,7.18,18723,0
+TJGC.US,D,20250401,000000,7.3,8.05,7.29,7.35,11360,0
+TJGC.US,D,20250402,000000,7.65,7.71,6.16,6.79,9253,0
+TJGC.US,D,20250403,000000,6.73,6.8,5.76,6.33,26481,0
+TJGC.US,D,20250404,000000,5.9,6.62,5.49,5.6,22600,0
+TJGC.US,D,20250407,000000,5.75,5.75,4.7973,5.34,42196,0
+TJGC.US,D,20250408,000000,5.36,6.54,5.36,6.08,104835,0
+TJGC.US,D,20250409,000000,5.9,7.28,5.88,6.91,13967,0
+TJGC.US,D,20250410,000000,7.5,9.5,6.45,6.45,112839,0
+TJGC.US,D,20250411,000000,6.8019,8.04,6.7,7.4,21103,0
+TJGC.US,D,20250414,000000,7.04,7.59,7,7.45,44035,0
+TJGC.US,D,20250415,000000,7.23,7.23,6.5,7.1,4943,0
+TJGC.US,D,20250416,000000,6.72,7.9916,6.72,7.37,7431,0
+TJGC.US,D,20250417,000000,7.69,7.9,7.48,7.51,6239,0
+TJGC.US,D,20250421,000000,7.15,7.69,7.15,7.69,1307,0
+TJGC.US,D,20250422,000000,7.37,7.6934,7.36,7.66,1613,0
+TJGC.US,D,20250423,000000,7.59,7.65,7.59,7.65,2575,0
+TJGC.US,D,20250424,000000,7.71,7.71,7.1149,7.6,5866,0
+TJGC.US,D,20250425,000000,7.56,7.88,7.56,7.67,14421,0
+TJGC.US,D,20250428,000000,6.9466,7.5315,6.9466,7,2105,0
+TJGC.US,D,20250429,000000,7.49,7.6,7.34,7.47,3053,0
+TJGC.US,D,20250501,000000,7.1,7.42,7.1,7.3,2336,0
+TJGC.US,D,20250506,000000,6.5241,7.15,6.5184,6.6737,4781,0
+TJGC.US,D,20250508,000000,6.75,7,6.5,6.5,4365,0
+TJGC.US,D,20250509,000000,7.05,7.05,7.05,7.05,315,0
+TJGC.US,D,20250512,000000,6.7846,7.03,6.6612,6.6612,2073,0
+TJGC.US,D,20250513,000000,7.15,7.15,6.5101,6.5101,1588,0
+TJGC.US,D,20250514,000000,6.81,8.04,6.66,7.44,13262,0
+TJGC.US,D,20250515,000000,7.1,7.7,6.65,7.06,16407,0
+TJGC.US,D,20250516,000000,6.65,9.17,6.65,8.25,43177,0
+TJGC.US,D,20250519,000000,8,8,7.13,7.13,6554,0
+TJGC.US,D,20250520,000000,7.13,7.13,6.95,6.95,3321,0
+TJGC.US,D,20250521,000000,6.8,6.8,6.5701,6.6155,4232,0
+TJGC.US,D,20250522,000000,6.5501,6.6,5.9044,5.9044,4217,0
+TJGC.US,D,20250523,000000,6.0799,6.5,5.955,5.955,12884,0
+TJGC.US,D,20250527,000000,6.18,6.19,5.71,5.72,13058,0
+TJGC.US,D,20250528,000000,5.83,5.837,5.61,5.67,8537,0
+TJGC.US,D,20250529,000000,5.77,5.88,5.686,5.88,11238,0
+TJGC.US,D,20250530,000000,5.2,5.2,4.5201,4.72,29188,0
+TJGC.US,D,20250602,000000,4.73,5,4.55,4.8999,62931,0
+TJGC.US,D,20250603,000000,7.12,33.69,6.94,32.9,44195677,0
+TJGC.US,D,20250604,000000,38.52,54.91,14.02,15.4,17766790,0
+TJGC.US,D,20250605,000000,20.97,21.59,6.26,7.4,16434989,0
+TJGC.US,D,20250606,000000,6.4,6.751,5.36,5.76,3364586,0
+TJGC.US,D,20250609,000000,6.2,6.66,5.0501,5.14,2144260,0
+TJGC.US,D,20250610,000000,4.95,5,4.455,4.53,1121124,0
+TJGC.US,D,20250611,000000,4.54,4.82,4.37,4.4,819999,0
+TJGC.US,D,20250612,000000,4.31,4.55,4,4.11,758764,0
+TJGC.US,D,20250613,000000,4.15,4.4999,3.7,3.75,555794,0
+TJGC.US,D,20250616,000000,3.8,4.05,3.5155,3.65,451512,0
+TJGC.US,D,20250617,000000,4.3,4.79,3.83,3.85,1171776,0
+TJGC.US,D,20250618,000000,4.19,4.19,3.659,3.84,319905,0
+TJGC.US,D,20250620,000000,3.7,3.9,3.6,3.63,221990,0
+TJGC.US,D,20250623,000000,3.66,3.72,3.23,3.4,278103,0
+TJGC.US,D,20250624,000000,3.41,3.63,3.33,3.49,198979,0
+TJGC.US,D,20250625,000000,3.55,3.55,3.25,3.25,190699,0
+TJGC.US,D,20250626,000000,3.23,3.35,3.1015,3.19,124369,0
+TJGC.US,D,20250627,000000,3.07,3.2899,3.03,3.07,174041,0
+TJGC.US,D,20250630,000000,2.99,3.14,2.7519,2.82,203594,0
+TJGC.US,D,20250701,000000,2.75,2.9599,2.58,2.76,260920,0
+TJGC.US,D,20250702,000000,2.83,2.83,2.4802,2.62,439843,0
+TJGC.US,D,20250703,000000,2.54,2.8,2.54,2.66,102748,0
+TJGC.US,D,20250707,000000,2.71,2.77,2.6303,2.68,61596,0
+TJGC.US,D,20250708,000000,2.7,3.15,2.7,3.03,159125,0
+TJGC.US,D,20250709,000000,3.17,3.4999,3.0411,3.28,481660,0
+TJGC.US,D,20250710,000000,3.1,3.4,3.01,3.01,187526,0
+TJGC.US,D,20250711,000000,2.97,3.0993,2.7301,2.85,183910,0
+TJGC.US,D,20250714,000000,2.82,2.9,2.62,2.8,106463,0
+TJGC.US,D,20250715,000000,2.87,2.87,2.583,2.67,122824,0
+TJGC.US,D,20250716,000000,2.61,2.78,2.4601,2.78,104505,0
+TJGC.US,D,20250717,000000,2.6,2.94,2.6,2.85,177618,0
+TJGC.US,D,20250718,000000,2.85,2.85,2.68,2.71,127798,0
+TJGC.US,D,20250721,000000,2.71,2.899,2.61,2.72,115834,0
+TJGC.US,D,20250722,000000,2.67,2.8199,2.6606,2.71,26784,0
+TJGC.US,D,20250723,000000,2.69,2.88,2.69,2.78,65486,0
+TJGC.US,D,20250724,000000,2.74,2.84,2.7,2.7,31393,0
+TJGC.US,D,20250725,000000,2.63,2.7994,2.63,2.68,24348,0
+TJGC.US,D,20250728,000000,2.66,2.7111,2.53,2.55,62096,0
+TJGC.US,D,20250729,000000,2.52,2.56,2.35,2.36,124006,0
+TJGC.US,D,20250730,000000,2.35,2.49,2.21,2.22,69977,0
+TJGC.US,D,20250731,000000,2.29,2.2993,2,2.06,105846,0
+TJGC.US,D,20250801,000000,2.32,2.32,1.86,1.86,118218,0
+TJGC.US,D,20250804,000000,1.86,2.0839,1.86,1.93,89613,0
+TJGC.US,D,20250805,000000,1.96,2.1699,1.96,2.02,37520,0
+TJGC.US,D,20250806,000000,1.96,2.1328,1.96,2.01,54397,0
+TJGC.US,D,20250807,000000,2.02,2.07,1.81,1.98,112056,0
+TJGC.US,D,20250808,000000,1.98,2.015,1.78,1.9,52449,0
+TJGC.US,D,20250811,000000,1.87,2,1.72,1.79,101117,0
+TJGC.US,D,20250812,000000,1.84,1.86,1.53,1.71,172412,0
+TJGC.US,D,20250813,000000,1.74,1.765,1.61,1.71,43707,0
+TJGC.US,D,20250814,000000,1.67,1.7412,1.55,1.65,78255,0
+TJGC.US,D,20250815,000000,1.6,1.71,1.6,1.62,46146,0
+TJGC.US,D,20250818,000000,1.58,1.73,1.5,1.57,94217,0
+TJGC.US,D,20250819,000000,1.6,1.67,1.4,1.53,306426,0
+TJGC.US,D,20250820,000000,1.6,1.6,1.4,1.45,187088,0
+TJGC.US,D,20250821,000000,1.47,1.5147,1.33,1.41,224363,0
+TJGC.US,D,20250822,000000,1.34,1.72,1.34,1.47,309134,0
+TJGC.US,D,20250825,000000,1.51,1.73,1.43,1.55,278972,0
+TJGC.US,D,20250826,000000,1.54,1.66,1.51,1.58,128456,0
+TJGC.US,D,20250827,000000,1.64,1.67,1.51,1.57,158693,0
+TJGC.US,D,20250828,000000,1.57,1.67,1.51,1.53,67463,0
+TJGC.US,D,20250829,000000,1.54,1.54,1.4,1.45,87177,0
+TJGC.US,D,20250902,000000,1.45,1.5,1.4,1.5,51053,0
+TJGC.US,D,20250903,000000,1.53,1.89,1.51,1.76,623900,0
+TJGC.US,D,20250904,000000,1.76,1.775,1.52,1.58,157741,0
+TJGC.US,D,20250905,000000,1.6099,1.74,1.5801,1.7,157441,0
+TJGC.US,D,20250908,000000,1.68,2.24,1.6,2,841688,0
+TJGC.US,D,20250909,000000,2.1,2.48,1.825,2.34,1199682,0
+TJGC.US,D,20250910,000000,2.27,2.55,2.18,2.2,542576,0
+TJGC.US,D,20250911,000000,2.2,2.4145,2.17,2.34,292063,0
+TJGC.US,D,20250912,000000,2.28,2.28,2,2.12,189460,0
+TJGC.US,D,20250915,000000,2.13,2.13,1.81,2,181566,0
+TJGC.US,D,20250916,000000,2.03,2.115,1.95,1.96,108392,0
+TJGC.US,D,20250917,000000,2,2.1,1.8401,1.91,89825,0
+TJGC.US,D,20250918,000000,1.94,1.9849,1.8,1.86,118067,0
+TJGC.US,D,20250919,000000,1.85,1.9034,1.78,1.83,74892,0
+TJGC.US,D,20250922,000000,1.79,1.8899,1.79,1.81,42158,0
+TJGC.US,D,20250923,000000,1.81,2.07,1.8,1.81,187794,0
+TJGC.US,D,20250924,000000,1.85,1.8666,1.74,1.815,65209,0
+TJGC.US,D,20250925,000000,1.77,1.85,1.71,1.75,72544,0
+TJGC.US,D,20250926,000000,1.75,1.799,1.62,1.71,84405,0
+TJGC.US,D,20250929,000000,1.67,2.136,1.67,1.99,1584433,0
+TJGC.US,D,20250930,000000,2.1,2.3,2,2.1,367577,0
+TJGC.US,D,20251001,000000,2.05,2.125,1.83,1.9,146447,0
+TJGC.US,D,20251002,000000,1.89,2,1.86,1.86,48052,0
+TJGC.US,D,20251003,000000,1.905,1.94,1.75,1.79,74614,0
+TJGC.US,D,20251006,000000,1.85,1.99,1.82,1.95,76737,0
+TJGC.US,D,20251007,000000,1.93,1.9725,1.81,1.86,71800,0
+TJGC.US,D,20251008,000000,1.8401,1.86,1.74,1.82,61254,0
+TJGC.US,D,20251009,000000,1.81,1.86,1.75,1.76,39858,0
+TJGC.US,D,20251010,000000,1.75,1.7937,1.58,1.6,120652,0
+TJGC.US,D,20251013,000000,1.64,1.679,1.54,1.56,45294,0
+TJGC.US,D,20251014,000000,1.51,1.647,1.51,1.63,29044,0
+TJGC.US,D,20251015,000000,1.6,1.6497,1.53,1.54,31125,0
+TJGC.US,D,20251016,000000,1.5867,1.5867,1.44,1.45,82047,0
+TJGC.US,D,20251017,000000,1.46,1.53,1.45,1.51,69716,0
+TJGC.US,D,20251020,000000,1.51,1.51,1.45,1.48,41263,0
+TJGC.US,D,20251021,000000,1.45,1.55,1.45,1.55,50989,0
+TJGC.US,D,20251022,000000,1.47,1.5339,1.06,1.16,547563,0
+TJGC.US,D,20251023,000000,1.18,1.25,1.07,1.08,141253,0
+TJGC.US,D,20251024,000000,1.08,1.16,1.04,1.08,99854,0
+TJGC.US,D,20251027,000000,1.09,1.17,1.02,1.08,75792,0
+TJGC.US,D,20251028,000000,1.08,1.1,1.06,1.09,54162,0
+TJGC.US,D,20251029,000000,1.11,1.15,0.995,1.01,105218,0
+TJGC.US,D,20251030,000000,1,1.01,0.9,0.9213,148855,0
+TJGC.US,D,20251031,000000,0.9213,1.37,0.9213,1.11,3348560,0
+TJGC.US,D,20251103,000000,1.07,1.135,1.01,1.01,147183,0
+TJGC.US,D,20251104,000000,1.02,1.02,0.91,0.963,78048,0
+TJGC.US,D,20251105,000000,0.9388,0.96,0.91,0.96,23877,0
+TJGC.US,D,20251106,000000,0.94,1.0799,0.91,1.01,115889,0
+TJGC.US,D,20251107,000000,0.95,0.9912,0.9151,0.9528,28478,0
+TJGC.US,D,20251110,000000,1.02,1.06,0.9372,1.03,36418,0
+TJGC.US,D,20251111,000000,1.06,1.08,0.9808,1.05,51023,0
+TJGC.US,D,20251112,000000,1.0101,1.05,1,1.04,18961,0
+TJGC.US,D,20251113,000000,1.04,1.04,0.9602,0.9892,20562,0
+TJGC.US,D,20251114,000000,0.9499,0.95,0.8538,0.94,30894,0
+TJGC.US,D,20251117,000000,0.928,1.1,0.86,1.1,143010,0
+TJGC.US,D,20251118,000000,1.0499,1.08,0.9662,1.06,18322,0
+TJGC.US,D,20251119,000000,1.02,1.02,0.9365,1.01,15555,0
+TJGC.US,D,20251120,000000,1.000731,1.08,0.996,0.9999,75976,0
+TJGC.US,D,20251121,000000,0.94,0.9744,0.9303,0.939543,52479,0
+TJGC.US,D,20251124,000000,0.9325,1.1,0.924451,1.02,157155,0
+TJGC.US,D,20251125,000000,1.0006,1.035,0.9965,1.02,39920,0
+TJGC.US,D,20251126,000000,1.01,1.0199,0.98,0.9903,16798,0
+TJGC.US,D,20251128,000000,0.998,1.02,0.9517,0.993662,17120,0
+TJGC.US,D,20251201,000000,0.9937,0.9937,0.95,0.9723,16328,0
+TJGC.US,D,20251202,000000,1.01,1.03,0.9525,1.03,35246,0
+TJGC.US,D,20251203,000000,1,1.0499,0.9888,0.9951,17888,0
+TJGC.US,D,20251204,000000,1,1.0335,0.9948,1,30983,0
+TJGC.US,D,20251205,000000,1.0101,1.025,0.98,1.02,18260,0
+TJGC.US,D,20251208,000000,0.9996,1.02,0.95,0.99,32651,0
+TJGC.US,D,20251209,000000,0.9702,0.9785,0.951,0.9765,30617,0
+TJGC.US,D,20251210,000000,0.94,0.96,0.8571,0.8951,34100,0
+TJGC.US,D,20251211,000000,0.891,0.9078,0.85,0.89,23600,0
+TJGC.US,D,20251212,000000,0.8806,0.8808,0.8,0.82,23800,0
+TJGC.US,D,20251215,000000,0.8191,0.8442,0.7,0.71,73800,0
+TJGC.US,D,20251216,000000,0.729,0.729,0.6784,0.6807,16400,0
+TJGC.US,D,20251217,000000,0.68,0.68,0.625,0.66,23000,0
+TJGC.US,D,20251218,000000,0.63,0.67,0.63,0.67,15200,0
+TJGC.US,D,20251219,000000,0.668,0.97,0.668,0.8878,758900,0
+TJGC.US,D,20251222,000000,0.91,1.29,0.91,1.12,1300800,0
+TJGC.US,D,20251223,000000,1.12,1.19,1.06,1.12,125600,0
+TJGC.US,D,20251224,000000,1.09,1.09,1.0023,1.06,55091,0
+TJGC.US,D,20251226,000000,1.01,1.01,0.8791,0.9156,58076,0
+TJGC.US,D,20251229,000000,0.8974,1.03,0.8974,0.9022,78134,0
+TJGC.US,D,20251230,000000,0.8751,0.96,0.8751,0.9167,47126,0
+TJGC.US,D,20251231,000000,0.9168,0.93,0.89,0.915,37419,0
+TJGC.US,D,20260102,000000,0.9001,0.9315,0.9001,0.9315,27872,0
+TJGC.US,D,20260105,000000,0.95,1.03,0.9315,1.03,18327,0
+TJGC.US,D,20260106,000000,1.04,1.1,0.9937,0.9937,40009,0
+TJGC.US,D,20260107,000000,0.9999,1.1,0.9999,1.06,24482,0
+TJGC.US,D,20260108,000000,1.06,1.1,1.03,1.09,35384,0
+TJGC.US,D,20260109,000000,1.14,1.17,1.11,1.13,34487,0
+TJGC.US,D,20260112,000000,1.16,1.43,1.16,1.39,119685,0
+TJGC.US,D,20260113,000000,1.43,1.49,1.32,1.44,108310,0
+TJGC.US,D,20260114,000000,1.44,1.55,1.42,1.44,112488,0
+TJGC.US,D,20260115,000000,1.45,1.48,1.01,1.0399,202275,0
+TJGC.US,D,20260116,000000,1.07,1.38,1.07,1.23,309193,0
+TJGC.US,D,20260120,000000,1.28,1.36,1.21,1.21,77946,0
+TJGC.US,D,20260121,000000,1.25,1.28,1.23,1.23,37985,0
+TJGC.US,D,20260122,000000,1.21,1.23,1.16,1.2,19637,0
+TJGC.US,D,20260123,000000,1.2,1.2303,1.09,1.11,62232,0
+TJGC.US,D,20260126,000000,1.1,1.14,1.05,1.06,35653,0
+TJGC.US,D,20260127,000000,1.06,1.07,1.03,1.05,13426,0
+TJGC.US,D,20260128,000000,1.06,1.09,1.06,1.07,20838,0
+TJGC.US,D,20260129,000000,1.09,1.15,1.02,1.02,24489,0
+TJGC.US,D,20260130,000000,1.06,1.09,1.04,1.05,47744,0
+TJGC.US,D,20260202,000000,1.02,1.075,1.02,1.05,24909,0
+TJGC.US,D,20260203,000000,1.085,1.085,0.96,0.9606,35138,0
+TJGC.US,D,20260204,000000,0.965,1.01,0.82,0.8306,55120,0
+TJGC.US,D,20260205,000000,0.85,0.967899,0.8472,0.8472,35977,0
+TJGC.US,D,20260206,000000,0.82,0.929,0.82,0.89,11094,0
+TJGC.US,D,20260209,000000,0.93,1.1,0.93,0.98,20198,0
+TJGC.US,D,20260210,000000,1.016,1.15,1.01,1.06,20321,0
+TJGC.US,D,20260211,000000,1.05,1.0594,0.9001,0.9001,32404,0
+TJGC.US,D,20260212,000000,0.97,0.97,0.9009,0.9111,3605,0
+TJGC.US,D,20260213,000000,0.916,0.916,0.9111,0.9111,1549,0
+TJGC.US,D,20260217,000000,0.890751,0.9103,0.890751,0.8908,6693,0
+TJGC.US,D,20260218,000000,0.91,0.920201,0.891,0.891,4467,0
diff --git a/daily/us/nasdaq stocks/2/tlsi.us.txt b/daily/us/nasdaq stocks/2/tlsi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fea3876e05b88df207067361025c91fae80eac6e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tlsi.us.txt	
@@ -0,0 +1,1163 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TLSI.US,D,20210209,000000,10.95,10.95,10.3838,10.49,30467,0
+TLSI.US,D,20210210,000000,10.5,10.61,10.37,10.48,141335,0
+TLSI.US,D,20210211,000000,10.7,10.7,10.24,10.48,58199,0
+TLSI.US,D,20210212,000000,10.6,10.6,10.24,10.32,61859,0
+TLSI.US,D,20210216,000000,10.5,11.18,10.4,10.59,654675,0
+TLSI.US,D,20210217,000000,10.5,10.7,10.42,10.68,75332,0
+TLSI.US,D,20210218,000000,10.6499,10.86,10.44,10.81,93425,0
+TLSI.US,D,20210219,000000,11.01,11.15,10.67,10.85,66543,0
+TLSI.US,D,20210222,000000,10.8,11.04,10.7,10.83,59534,0
+TLSI.US,D,20210223,000000,10.54,10.78,10.32,10.56,107025,0
+TLSI.US,D,20210224,000000,10.56,10.88,10.49,10.755,105013,0
+TLSI.US,D,20210225,000000,10.72,10.84,10.3,10.35,61811,0
+TLSI.US,D,20210226,000000,10.45,10.52,10.22,10.28,143127,0
+TLSI.US,D,20210301,000000,10.3,10.4,10.22,10.26,149587,0
+TLSI.US,D,20210302,000000,10.26,10.43,10.2,10.3,235117,0
+TLSI.US,D,20210303,000000,10.24,10.42,9.82,9.91,162659,0
+TLSI.US,D,20210304,000000,9.9,10.09,9.58,10.01,143207,0
+TLSI.US,D,20210305,000000,10,10.25,9.7601,9.9,80479,0
+TLSI.US,D,20210308,000000,9.92,10.05,9.92,10.02,15958,0
+TLSI.US,D,20210309,000000,10.02,10.04,9.9,9.91,123474,0
+TLSI.US,D,20210310,000000,9.81,9.9305,9.785,9.85,107621,0
+TLSI.US,D,20210311,000000,9.81,9.9799,9.8,9.88,187469,0
+TLSI.US,D,20210312,000000,9.81,9.92,9.81,9.88,34654,0
+TLSI.US,D,20210315,000000,9.92,9.96,9.78,9.95,222151,0
+TLSI.US,D,20210316,000000,9.9,9.9,9.76,9.87,183360,0
+TLSI.US,D,20210317,000000,9.85,9.94,9.79,9.94,27985,0
+TLSI.US,D,20210318,000000,9.8,9.88,9.778,9.88,194793,0
+TLSI.US,D,20210319,000000,9.88,9.94,9.79,9.93,34865,0
+TLSI.US,D,20210322,000000,9.87,10.02,9.87,10.02,37953,0
+TLSI.US,D,20210323,000000,9.8867,9.9264,9.6,9.8,27749,0
+TLSI.US,D,20210324,000000,9.9103,9.9103,9.61,9.61,50541,0
+TLSI.US,D,20210325,000000,9.6,9.7,9.45,9.59,55393,0
+TLSI.US,D,20210326,000000,9.59,9.83,9.59,9.82,35819,0
+TLSI.US,D,20210329,000000,9.6501,9.8,9.65,9.65,3829,0
+TLSI.US,D,20210330,000000,9.73,9.7388,9.6,9.61,12030,0
+TLSI.US,D,20210331,000000,9.6,9.705,9.6,9.66,23086,0
+TLSI.US,D,20210401,000000,9.75,9.88,9.7,9.77,54594,0
+TLSI.US,D,20210405,000000,9.89,9.92,9.7101,9.87,22873,0
+TLSI.US,D,20210406,000000,9.78,9.8,9.75,9.79,28849,0
+TLSI.US,D,20210407,000000,9.776,9.81,9.75,9.8,18562,0
+TLSI.US,D,20210408,000000,9.85,9.9989,9.85,9.87,17126,0
+TLSI.US,D,20210409,000000,9.81,9.9,9.75,9.9,43306,0
+TLSI.US,D,20210412,000000,10.1,10.1,9.77,9.95,21890,0
+TLSI.US,D,20210413,000000,9.95,9.98,9.9101,9.95,8806,0
+TLSI.US,D,20210414,000000,9.9585,10,9.915,10,3561,0
+TLSI.US,D,20210415,000000,9.95,9.95,9.849,9.95,114303,0
+TLSI.US,D,20210416,000000,9.85,9.87,9.81,9.86,12217,0
+TLSI.US,D,20210419,000000,9.88,9.88,9.73,9.81,28775,0
+TLSI.US,D,20210420,000000,9.74,9.95,9.74,9.95,8173,0
+TLSI.US,D,20210421,000000,9.89,9.89,9.76,9.82,3657,0
+TLSI.US,D,20210422,000000,9.75,9.76,9.71,9.71,6110,0
+TLSI.US,D,20210423,000000,9.77,9.78,9.77,9.78,241,0
+TLSI.US,D,20210426,000000,9.74,9.745,9.7,9.72,3683,0
+TLSI.US,D,20210427,000000,9.71,9.75,9.7,9.75,9452,0
+TLSI.US,D,20210428,000000,9.75,9.7601,9.73,9.75,7163,0
+TLSI.US,D,20210429,000000,9.78,9.78,9.74,9.78,4764,0
+TLSI.US,D,20210430,000000,9.74,9.78,9.73,9.78,8010,0
+TLSI.US,D,20210503,000000,9.78,9.84,9.69,9.7,16810,0
+TLSI.US,D,20210504,000000,9.7,9.79,9.7,9.78,8505,0
+TLSI.US,D,20210505,000000,9.75,9.75,9.7,9.75,11934,0
+TLSI.US,D,20210506,000000,9.71,9.74,9.71,9.74,5484,0
+TLSI.US,D,20210507,000000,9.7214,9.74,9.7,9.7,3264,0
+TLSI.US,D,20210510,000000,9.72,9.73,9.68,9.7006,19795,0
+TLSI.US,D,20210511,000000,9.69,9.76,9.68,9.74,57318,0
+TLSI.US,D,20210512,000000,9.71,9.71,9.625,9.66,17444,0
+TLSI.US,D,20210513,000000,9.65,9.69,9.65,9.67,9344,0
+TLSI.US,D,20210514,000000,9.65,9.69,9.63,9.69,5503,0
+TLSI.US,D,20210517,000000,9.64,9.65,9.64,9.64,4750,0
+TLSI.US,D,20210518,000000,9.68,9.685,9.62,9.68,6085,0
+TLSI.US,D,20210519,000000,9.7,10.3,9.7,9.88,129946,0
+TLSI.US,D,20210520,000000,9.9,9.91,9.76,9.9,50845,0
+TLSI.US,D,20210521,000000,9.85,9.89,9.8,9.85,8881,0
+TLSI.US,D,20210524,000000,9.87,9.9492,9.87,9.87,11632,0
+TLSI.US,D,20210525,000000,9.888,9.9999,9.86,9.9999,4487,0
+TLSI.US,D,20210526,000000,9.98,9.98,9.86,9.86,16066,0
+TLSI.US,D,20210527,000000,9.83,9.8648,9.8,9.8648,9032,0
+TLSI.US,D,20210528,000000,9.87,9.9199,9.7,9.7,109594,0
+TLSI.US,D,20210601,000000,9.72,9.76,9.7,9.7,9332,0
+TLSI.US,D,20210602,000000,9.74,9.8,9.74,9.7599,10311,0
+TLSI.US,D,20210603,000000,9.75,9.81,9.71,9.81,37490,0
+TLSI.US,D,20210604,000000,9.736,9.81,9.736,9.81,6280,0
+TLSI.US,D,20210607,000000,9.81,9.8621,9.75,9.83,10366,0
+TLSI.US,D,20210608,000000,9.86,9.87,9.7876,9.87,13650,0
+TLSI.US,D,20210609,000000,9.9,9.9299,9.84,9.88,39417,0
+TLSI.US,D,20210610,000000,9.9,9.9,9.8954,9.9,71627,0
+TLSI.US,D,20210611,000000,9.9,9.9,9.85,9.86,1835,0
+TLSI.US,D,20210614,000000,9.88,9.88,9.77,9.77,11308,0
+TLSI.US,D,20210615,000000,9.85,9.9,9.75,9.76,16801,0
+TLSI.US,D,20210616,000000,9.768,9.824,9.75,9.82,10822,0
+TLSI.US,D,20210617,000000,9.76,9.85,9.76,9.82,78264,0
+TLSI.US,D,20210621,000000,9.7576,9.805,9.75,9.75,7785,0
+TLSI.US,D,20210622,000000,9.75,9.89,9.75,9.88,4958,0
+TLSI.US,D,20210623,000000,9.795,9.795,9.795,9.795,565,0
+TLSI.US,D,20210624,000000,9.8,9.84,9.8,9.84,1608,0
+TLSI.US,D,20210625,000000,9.7501,9.9,9.7501,9.81,1447,0
+TLSI.US,D,20210628,000000,9.7501,9.815,9.7501,9.815,837,0
+TLSI.US,D,20210629,000000,9.9,9.9,9.7822,9.7822,3804,0
+TLSI.US,D,20210630,000000,9.825,9.825,9.7,9.7,33052,0
+TLSI.US,D,20210701,000000,9.6501,9.74,9.6501,9.74,4794,0
+TLSI.US,D,20210702,000000,9.65,9.6748,9.65,9.6748,557,0
+TLSI.US,D,20210706,000000,9.75,9.78,9.71,9.78,10619,0
+TLSI.US,D,20210707,000000,9.67,9.745,9.67,9.745,107292,0
+TLSI.US,D,20210708,000000,9.7,9.72,9.7,9.7101,3099,0
+TLSI.US,D,20210712,000000,9.72,9.72,9.71,9.71,333,0
+TLSI.US,D,20210713,000000,9.75,9.75,9.71,9.75,13847,0
+TLSI.US,D,20210714,000000,9.75,9.8578,9.71,9.71,167572,0
+TLSI.US,D,20210715,000000,9.7466,9.7466,9.62,9.63,50263,0
+TLSI.US,D,20210716,000000,9.65,9.7,9.64,9.68,31352,0
+TLSI.US,D,20210719,000000,9.68,9.685,9.67,9.67,24340,0
+TLSI.US,D,20210720,000000,9.67,9.68,9.65,9.665,10636,0
+TLSI.US,D,20210721,000000,9.66,9.71,9.63,9.71,9793,0
+TLSI.US,D,20210722,000000,9.69,9.69,9.69,9.69,231,0
+TLSI.US,D,20210723,000000,9.68,9.69,9.68,9.68,980,0
+TLSI.US,D,20210726,000000,9.66,9.66,9.66,9.66,245,0
+TLSI.US,D,20210727,000000,9.725,9.74,9.7,9.74,2085,0
+TLSI.US,D,20210728,000000,9.67,9.71,9.66,9.71,53917,0
+TLSI.US,D,20210729,000000,9.67,9.7,9.66,9.66,1223,0
+TLSI.US,D,20210730,000000,9.65,9.71,9.65,9.71,7710,0
+TLSI.US,D,20210802,000000,9.71,9.73,9.64,9.73,21635,0
+TLSI.US,D,20210803,000000,9.73,9.73,9.71,9.73,3104,0
+TLSI.US,D,20210804,000000,9.67,9.7,9.67,9.7,8142,0
+TLSI.US,D,20210805,000000,9.67,9.73,9.64,9.71,149253,0
+TLSI.US,D,20210806,000000,9.67,9.73,9.67,9.71,103521,0
+TLSI.US,D,20210809,000000,9.67,9.74,9.67,9.74,11830,0
+TLSI.US,D,20210810,000000,9.7,9.74,9.7,9.72,5775,0
+TLSI.US,D,20210811,000000,9.6999,9.7,9.67,9.6971,1991,0
+TLSI.US,D,20210812,000000,9.74,9.76,9.73,9.74,276144,0
+TLSI.US,D,20210813,000000,9.83,9.88,9.79,9.88,3261793,0
+TLSI.US,D,20210816,000000,9.85,9.85,9.83,9.84,23361,0
+TLSI.US,D,20210817,000000,9.85,9.88,9.83,9.85,82258,0
+TLSI.US,D,20210818,000000,9.83,9.85,9.81,9.81,73965,0
+TLSI.US,D,20210819,000000,9.82,9.84,9.8,9.815,398007,0
+TLSI.US,D,20210820,000000,9.82,9.84,9.8,9.81,532547,0
+TLSI.US,D,20210823,000000,9.81,9.8198,9.8,9.81,14830,0
+TLSI.US,D,20210824,000000,9.81,9.81,9.79,9.79,32564,0
+TLSI.US,D,20210825,000000,9.82,9.82,9.78,9.79,600085,0
+TLSI.US,D,20210826,000000,9.8,9.835,9.77,9.79,127413,0
+TLSI.US,D,20210827,000000,9.8,9.8,9.785,9.8,1780,0
+TLSI.US,D,20210830,000000,9.8,9.8,9.77,9.79,34259,0
+TLSI.US,D,20210831,000000,9.8,9.83,9.79,9.83,169607,0
+TLSI.US,D,20210901,000000,9.82,9.89,9.82,9.8625,222028,0
+TLSI.US,D,20210902,000000,9.88,9.89,9.87,9.88,26706,0
+TLSI.US,D,20210903,000000,9.9,9.9,9.88,9.8899,4484,0
+TLSI.US,D,20210907,000000,9.88,9.9,9.85,9.87,14538,0
+TLSI.US,D,20210908,000000,9.88,9.9,9.865,9.9,21358,0
+TLSI.US,D,20210909,000000,9.87,9.9,9.86,9.9,18088,0
+TLSI.US,D,20210910,000000,9.89,9.9,9.89,9.9,2683,0
+TLSI.US,D,20210913,000000,9.91,9.9291,9.85,9.86,17545,0
+TLSI.US,D,20210914,000000,9.845,9.87,9.81,9.84,49644,0
+TLSI.US,D,20210915,000000,9.94,9.94,9.8376,9.87,42148,0
+TLSI.US,D,20210916,000000,9.88,9.9223,9.87,9.89,16295,0
+TLSI.US,D,20210917,000000,9.8582,9.9,9.8582,9.875,2338,0
+TLSI.US,D,20210920,000000,9.86,9.86,9.82,9.84,18790,0
+TLSI.US,D,20210921,000000,9.835,9.87,9.8218,9.86,24642,0
+TLSI.US,D,20210922,000000,9.86,9.94,9.86,9.91,88067,0
+TLSI.US,D,20210923,000000,9.9,9.94,9.9,9.93,19974,0
+TLSI.US,D,20210924,000000,9.93,9.93,9.9,9.93,283853,0
+TLSI.US,D,20210927,000000,9.8806,9.9,9.85,9.9,31479,0
+TLSI.US,D,20210928,000000,9.85,9.92,9.85,9.9137,2130,0
+TLSI.US,D,20210929,000000,9.91,9.91,9.86,9.86,266864,0
+TLSI.US,D,20210930,000000,9.88,9.93,9.86,9.93,30501,0
+TLSI.US,D,20211001,000000,9.93,9.95,9.9,9.905,48985,0
+TLSI.US,D,20211004,000000,9.9,9.9103,9.88,9.88,7520,0
+TLSI.US,D,20211005,000000,9.9,9.9,9.8669,9.9,110805,0
+TLSI.US,D,20211006,000000,9.93,9.93,9.9,9.9,20470,0
+TLSI.US,D,20211007,000000,9.92,9.92,9.9,9.905,303980,0
+TLSI.US,D,20211008,000000,9.9,9.9,9.89,9.9,14738,0
+TLSI.US,D,20211011,000000,9.92,9.92,9.92,9.92,978,0
+TLSI.US,D,20211012,000000,9.9,9.91,9.86,9.9,327195,0
+TLSI.US,D,20211013,000000,9.906,9.92,9.906,9.92,425,0
+TLSI.US,D,20211014,000000,9.92,9.92,9.9,9.9,5195,0
+TLSI.US,D,20211015,000000,9.92,9.9297,9.88,9.9,8468,0
+TLSI.US,D,20211018,000000,9.9,9.92,9.9,9.92,4958,0
+TLSI.US,D,20211019,000000,9.92,9.926,9.9,9.92,13524,0
+TLSI.US,D,20211020,000000,9.92,9.95,9.88,9.94,477743,0
+TLSI.US,D,20211021,000000,9.95,9.95,9.925,9.925,4366,0
+TLSI.US,D,20211022,000000,9.93,9.94,9.9,9.9,2254,0
+TLSI.US,D,20211025,000000,9.95,9.95,9.9,9.93,130614,0
+TLSI.US,D,20211026,000000,9.9,9.93,9.9,9.92,5544,0
+TLSI.US,D,20211027,000000,9.91,9.95,9.9,9.93,48630,0
+TLSI.US,D,20211028,000000,9.9001,9.9499,9.9001,9.94,1301,0
+TLSI.US,D,20211029,000000,9.9241,9.95,9.9241,9.95,11736,0
+TLSI.US,D,20211101,000000,9.94,9.95,9.9101,9.92,458791,0
+TLSI.US,D,20211102,000000,9.95,9.96,9.92,9.96,112458,0
+TLSI.US,D,20211103,000000,9.94,9.96,9.92,9.95,46694,0
+TLSI.US,D,20211104,000000,9.96,9.99,9.9441,9.99,34979,0
+TLSI.US,D,20211105,000000,9.99,9.99,9.95,9.96,315257,0
+TLSI.US,D,20211108,000000,9.97,9.97,9.95,9.95,15694,0
+TLSI.US,D,20211109,000000,9.97,9.98,9.9501,9.96,55376,0
+TLSI.US,D,20211110,000000,9.96,9.97,9.96,9.97,8866,0
+TLSI.US,D,20211111,000000,9.975,9.99,9.96,9.97,16504,0
+TLSI.US,D,20211112,000000,9.975,9.98,9.9501,9.96,26915,0
+TLSI.US,D,20211115,000000,9.97,9.98,9.95,9.96,4851,0
+TLSI.US,D,20211116,000000,9.96,9.983,9.95,9.96,134091,0
+TLSI.US,D,20211117,000000,9.99,9.99,9.95,9.95,147402,0
+TLSI.US,D,20211118,000000,9.95,9.98,9.95,9.97,6918,0
+TLSI.US,D,20211119,000000,9.98,9.98,9.96,9.975,9561,0
+TLSI.US,D,20211122,000000,9.97,9.98,9.96,9.98,32399,0
+TLSI.US,D,20211123,000000,9.97,9.97,9.96,9.96,5791,0
+TLSI.US,D,20211124,000000,9.95,9.9797,9.95,9.96,54865,0
+TLSI.US,D,20211126,000000,9.94,9.96,9.94,9.96,4978,0
+TLSI.US,D,20211129,000000,9.98,9.98,9.92,9.98,51036,0
+TLSI.US,D,20211130,000000,9.9503,9.98,9.9503,9.97,39081,0
+TLSI.US,D,20211201,000000,9.97,9.9795,9.92,9.95,25054,0
+TLSI.US,D,20211202,000000,9.955,9.97,9.91,9.97,45178,0
+TLSI.US,D,20211203,000000,9.97,9.99,9.94,9.9501,56452,0
+TLSI.US,D,20211206,000000,9.95,9.96,9.92,9.95,93175,0
+TLSI.US,D,20211207,000000,9.95,9.99,9.95,9.98,24473,0
+TLSI.US,D,20211208,000000,9.97,9.975,9.9,9.91,73594,0
+TLSI.US,D,20211209,000000,9.95,9.95,9.95,9.95,3068,0
+TLSI.US,D,20211210,000000,9.95,9.96,9.85,9.95,145031,0
+TLSI.US,D,20211213,000000,9.9694,9.98,9.94,9.98,5452,0
+TLSI.US,D,20211214,000000,9.92,9.98,9.9,9.91,16523,0
+TLSI.US,D,20211215,000000,9.95,9.95,9.9,9.92,11344,0
+TLSI.US,D,20211216,000000,9.9,9.9519,9.9,9.9035,1433,0
+TLSI.US,D,20211217,000000,9.9095,9.95,9.9,9.9,55575,0
+TLSI.US,D,20211220,000000,9.93,9.93,9.87,9.93,554678,0
+TLSI.US,D,20211221,000000,9.92,9.9599,9.92,9.93,4215,0
+TLSI.US,D,20211222,000000,9.89,9.95,9.85,9.88,15434,0
+TLSI.US,D,20211223,000000,9.88,9.9688,9.88,9.9688,1798,0
+TLSI.US,D,20211227,000000,9.98,9.98,9.915,9.915,672,0
+TLSI.US,D,20211228,000000,9.88,9.93,9.87,9.92,11459,0
+TLSI.US,D,20211229,000000,9.88,9.89,9.88,9.88,18451,0
+TLSI.US,D,20211230,000000,9.88,9.895,9.88,9.89,24042,0
+TLSI.US,D,20211231,000000,9.88,9.93,9.88,9.88,124991,0
+TLSI.US,D,20220103,000000,9.91,9.95,9.91,9.95,45411,0
+TLSI.US,D,20220104,000000,9.93,9.97,9.88,9.97,142919,0
+TLSI.US,D,20220105,000000,9.89,9.97,9.89,9.92,48481,0
+TLSI.US,D,20220106,000000,9.941,9.95,9.92,9.92,6986,0
+TLSI.US,D,20220107,000000,9.9,9.97,9.89,9.89,27650,0
+TLSI.US,D,20220110,000000,9.92,9.93,9.89,9.925,12388,0
+TLSI.US,D,20220111,000000,9.95,9.95,9.88,9.91,23595,0
+TLSI.US,D,20220112,000000,9.97,9.97,9.89,9.895,97129,0
+TLSI.US,D,20220113,000000,9.915,9.93,9.89,9.8901,13717,0
+TLSI.US,D,20220114,000000,9.915,9.9249,9.875,9.89,23543,0
+TLSI.US,D,20220118,000000,9.89,9.9,9.89,9.9,56006,0
+TLSI.US,D,20220119,000000,9.895,9.9,9.84,9.89,116916,0
+TLSI.US,D,20220120,000000,9.89,9.89,9.88,9.88,11943,0
+TLSI.US,D,20220121,000000,9.8894,9.8901,9.88,9.88,8450,0
+TLSI.US,D,20220124,000000,9.88,9.9,9.87,9.89,12224,0
+TLSI.US,D,20220125,000000,9.92,9.95,9.85,9.92,11658,0
+TLSI.US,D,20220126,000000,9.88,9.92,9.85,9.86,37876,0
+TLSI.US,D,20220127,000000,9.91,9.9479,9.85,9.86,10296,0
+TLSI.US,D,20220128,000000,9.85,9.91,9.8,9.88,24406,0
+TLSI.US,D,20220131,000000,9.9,9.9,9.86,9.86,19957,0
+TLSI.US,D,20220201,000000,9.96,9.9604,9.9,9.91,43309,0
+TLSI.US,D,20220202,000000,9.9,9.91,9.88,9.91,63548,0
+TLSI.US,D,20220203,000000,9.9,9.91,9.9,9.91,32584,0
+TLSI.US,D,20220204,000000,9.9,9.9,9.89,9.9,95752,0
+TLSI.US,D,20220207,000000,9.89,9.89,9.88,9.88,7614,0
+TLSI.US,D,20220208,000000,9.89,9.8914,9.87,9.88,501461,0
+TLSI.US,D,20220209,000000,9.918,9.918,9.9,9.9,4544,0
+TLSI.US,D,20220210,000000,9.9,9.9299,9.9,9.9,38742,0
+TLSI.US,D,20220211,000000,9.9,9.9,9.9,9.9,34353,0
+TLSI.US,D,20220214,000000,9.93,9.95,9.92,9.95,101376,0
+TLSI.US,D,20220215,000000,9.96,9.96,9.94,9.95,1326721,0
+TLSI.US,D,20220216,000000,9.96,9.96,9.945,9.955,47987,0
+TLSI.US,D,20220217,000000,9.95,9.9583,9.94,9.94,15971,0
+TLSI.US,D,20220218,000000,9.96,9.965,9.95,9.95,57925,0
+TLSI.US,D,20220222,000000,9.96,9.98,9.95,9.95,174107,0
+TLSI.US,D,20220223,000000,9.97,9.97,9.94,9.95,185393,0
+TLSI.US,D,20220224,000000,9.97,9.97,9.95,9.9525,137558,0
+TLSI.US,D,20220225,000000,9.96,9.97,9.95,9.96,72274,0
+TLSI.US,D,20220228,000000,9.97,9.97,9.95,9.96,114935,0
+TLSI.US,D,20220301,000000,9.9699,9.97,9.95,9.97,152199,0
+TLSI.US,D,20220302,000000,9.96,9.97,9.92,9.95,482096,0
+TLSI.US,D,20220303,000000,9.95,9.96,9.92,9.96,775531,0
+TLSI.US,D,20220304,000000,9.45,9.65,9.09,9.38,143589,0
+TLSI.US,D,20220307,000000,9.28,9.53,8.99,9.34,64261,0
+TLSI.US,D,20220308,000000,9.17,10.2,9.06,10.04,133347,0
+TLSI.US,D,20220309,000000,10.04,10.21,9.61,10.01,73382,0
+TLSI.US,D,20220310,000000,9.81,9.84,9.8,9.8,5431029,0
+TLSI.US,D,20220311,000000,9.79,9.83,9.78,9.78,1041158,0
+TLSI.US,D,20220314,000000,9.78,9.81,9.77,9.77,935485,0
+TLSI.US,D,20220315,000000,9.8,9.81,9.79,9.8,155632,0
+TLSI.US,D,20220316,000000,9.78,9.8,9.76,9.77,1366900,0
+TLSI.US,D,20220317,000000,9.77,9.79,9.76,9.79,245225,0
+TLSI.US,D,20220318,000000,9.78,9.79,9.78,9.78,24725,0
+TLSI.US,D,20220321,000000,9.78,9.79,9.78,9.79,348807,0
+TLSI.US,D,20220322,000000,9.79,9.79,9.77,9.79,279553,0
+TLSI.US,D,20220323,000000,9.79,9.8,9.78,9.79,20750,0
+TLSI.US,D,20220324,000000,9.78,9.8,9.78,9.79,203719,0
+TLSI.US,D,20220325,000000,9.78,9.8,9.78,9.8,21339,0
+TLSI.US,D,20220328,000000,9.795,9.8,9.79,9.8,12343,0
+TLSI.US,D,20220329,000000,9.8,9.8,9.78,9.78,153747,0
+TLSI.US,D,20220330,000000,9.8,9.8,9.78,9.79,397007,0
+TLSI.US,D,20220331,000000,9.79,9.82,9.78,9.8,52561,0
+TLSI.US,D,20220401,000000,9.79,9.81,9.79,9.8,6961,0
+TLSI.US,D,20220404,000000,9.78,9.83,9.78,9.81,40438,0
+TLSI.US,D,20220405,000000,9.8003,9.8244,9.8,9.82,9177,0
+TLSI.US,D,20220406,000000,9.82,9.83,9.81,9.82,715682,0
+TLSI.US,D,20220407,000000,9.8067,9.8067,9.8067,9.8067,1076,0
+TLSI.US,D,20220408,000000,9.8,9.82,9.8,9.82,629,0
+TLSI.US,D,20220411,000000,9.82,9.82,9.81,9.81,3614,0
+TLSI.US,D,20220412,000000,9.84,9.84,9.83,9.83,696,0
+TLSI.US,D,20220413,000000,9.82,9.83,9.82,9.83,852,0
+TLSI.US,D,20220418,000000,9.83,9.84,9.83,9.84,15636,0
+TLSI.US,D,20220419,000000,9.83,9.83,9.83,9.83,990,0
+TLSI.US,D,20220420,000000,9.84,9.849,9.84,9.849,11578,0
+TLSI.US,D,20220421,000000,9.84,9.85,9.84,9.85,11280,0
+TLSI.US,D,20220422,000000,9.84,9.84,9.84,9.84,1125,0
+TLSI.US,D,20220425,000000,9.84,9.85,9.84,9.84,8647,0
+TLSI.US,D,20220427,000000,9.85,9.85,9.84,9.84,50738,0
+TLSI.US,D,20220428,000000,9.84,9.85,9.84,9.85,30473,0
+TLSI.US,D,20220429,000000,9.85,9.85,9.83,9.83,92310,0
+TLSI.US,D,20220502,000000,9.85,9.855,9.85,9.85,4161,0
+TLSI.US,D,20220504,000000,9.845,9.85,9.845,9.85,5346,0
+TLSI.US,D,20220506,000000,9.85,9.85,9.83,9.83,10552,0
+TLSI.US,D,20220509,000000,9.835,9.8437,9.8,9.835,139716,0
+TLSI.US,D,20220510,000000,9.81,9.83,9.79,9.82,188029,0
+TLSI.US,D,20220511,000000,9.8023,9.8023,9.8,9.8,1089,0
+TLSI.US,D,20220512,000000,9.81,9.81,9.79,9.81,29818,0
+TLSI.US,D,20220513,000000,9.8,9.8,9.7948,9.7948,77910,0
+TLSI.US,D,20220516,000000,9.8,9.82,9.8,9.8,5661,0
+TLSI.US,D,20220517,000000,9.8,9.8,9.8,9.8,1090,0
+TLSI.US,D,20220518,000000,9.8,9.81,9.8,9.8,1594,0
+TLSI.US,D,20220519,000000,9.8,9.81,9.8,9.81,80023,0
+TLSI.US,D,20220520,000000,9.8,9.8,9.8,9.8,111962,0
+TLSI.US,D,20220523,000000,9.8101,9.8101,9.81,9.81,1193,0
+TLSI.US,D,20220524,000000,9.82,9.82,9.8,9.8,82274,0
+TLSI.US,D,20220525,000000,9.81,9.81,9.81,9.81,200,0
+TLSI.US,D,20220526,000000,9.81,9.82,9.81,9.82,4294,0
+TLSI.US,D,20220527,000000,9.82,9.83,9.815,9.83,38564,0
+TLSI.US,D,20220531,000000,9.82,9.82,9.82,9.82,430648,0
+TLSI.US,D,20220601,000000,9.83,9.85,9.82,9.82,783898,0
+TLSI.US,D,20220602,000000,9.8201,9.85,9.82,9.85,4238,0
+TLSI.US,D,20220603,000000,9.835,9.85,9.82,9.85,3334,0
+TLSI.US,D,20220606,000000,9.82,9.835,9.82,9.835,2102,0
+TLSI.US,D,20220607,000000,9.84,9.85,9.83,9.83,6672,0
+TLSI.US,D,20220608,000000,9.84,9.8401,9.83,9.84,218098,0
+TLSI.US,D,20220609,000000,9.85,9.85,9.85,9.85,52851,0
+TLSI.US,D,20220610,000000,9.84,9.84,9.84,9.84,1750,0
+TLSI.US,D,20220613,000000,9.83,9.835,9.82,9.82,22070,0
+TLSI.US,D,20220614,000000,9.83,9.84,9.83,9.83,235525,0
+TLSI.US,D,20220615,000000,9.83,9.84,9.82,9.82,7090,0
+TLSI.US,D,20220616,000000,9.83,9.84,9.8,9.84,59649,0
+TLSI.US,D,20220617,000000,9.82,9.83,9.81,9.83,71689,0
+TLSI.US,D,20220621,000000,9.83,9.83,9.83,9.83,4450,0
+TLSI.US,D,20220622,000000,9.82,9.845,9.82,9.84,34659,0
+TLSI.US,D,20220623,000000,9.84,9.84,9.84,9.84,359,0
+TLSI.US,D,20220624,000000,9.84,9.84,9.83,9.83,680,0
+TLSI.US,D,20220627,000000,9.84,9.84,9.84,9.84,446,0
+TLSI.US,D,20220629,000000,9.845,9.845,9.84,9.84,51083,0
+TLSI.US,D,20220630,000000,9.83,9.85,9.83,9.845,49009,0
+TLSI.US,D,20220705,000000,9.85,9.855,9.84,9.85,501475,0
+TLSI.US,D,20220706,000000,9.85,9.86,9.85,9.86,36630,0
+TLSI.US,D,20220707,000000,9.86,9.86,9.86,9.86,51075,0
+TLSI.US,D,20220708,000000,9.86,9.87,9.86,9.8601,2640,0
+TLSI.US,D,20220712,000000,9.85,9.8507,9.85,9.85,201558,0
+TLSI.US,D,20220713,000000,9.86,9.86,9.85,9.85,100206,0
+TLSI.US,D,20220714,000000,9.85,9.85,9.85,9.85,210548,0
+TLSI.US,D,20220715,000000,9.85,9.87,9.85,9.87,822554,0
+TLSI.US,D,20220718,000000,9.8752,9.8752,9.86,9.86,3945,0
+TLSI.US,D,20220719,000000,9.86,9.87,9.86,9.87,163143,0
+TLSI.US,D,20220720,000000,9.86,9.86,9.86,9.86,25827,0
+TLSI.US,D,20220721,000000,9.88,9.88,9.88,9.88,1701,0
+TLSI.US,D,20220722,000000,9.888,9.89,9.87,9.87,531080,0
+TLSI.US,D,20220725,000000,9.88,9.88,9.88,9.88,100137,0
+TLSI.US,D,20220727,000000,9.88,9.89,9.88,9.885,3594,0
+TLSI.US,D,20220728,000000,9.87,9.88,9.87,9.87,393984,0
+TLSI.US,D,20220729,000000,9.87,9.88,9.87,9.88,826855,0
+TLSI.US,D,20220801,000000,9.875,9.8854,9.87,9.8854,56440,0
+TLSI.US,D,20220802,000000,9.87,9.88,9.87,9.88,200,0
+TLSI.US,D,20220804,000000,9.87,9.89,9.87,9.89,5078,0
+TLSI.US,D,20220805,000000,9.89,9.9,9.89,9.9,6843,0
+TLSI.US,D,20220808,000000,9.89,9.9,9.88,9.89,14857,0
+TLSI.US,D,20220809,000000,9.89,9.895,9.89,9.895,59859,0
+TLSI.US,D,20220810,000000,9.9,9.91,9.89,9.9,28182,0
+TLSI.US,D,20220811,000000,9.89,9.89,9.89,9.89,107,0
+TLSI.US,D,20220815,000000,9.9,9.92,9.9,9.91,8933,0
+TLSI.US,D,20220817,000000,9.91,9.91,9.91,9.91,107,0
+TLSI.US,D,20220818,000000,9.9,9.9,9.89,9.89,10197,0
+TLSI.US,D,20220819,000000,9.91,9.91,9.91,9.91,155,0
+TLSI.US,D,20220822,000000,9.9,9.9,9.9,9.9,106,0
+TLSI.US,D,20220823,000000,9.9,9.9,9.9,9.9,1201,0
+TLSI.US,D,20220824,000000,9.9,9.9,9.9,9.9,13129,0
+TLSI.US,D,20220825,000000,9.9,9.9,9.88,9.88,50333,0
+TLSI.US,D,20220826,000000,9.9,9.9,9.9,9.9,4502,0
+TLSI.US,D,20220829,000000,9.91,9.91,9.895,9.91,26723,0
+TLSI.US,D,20220830,000000,9.9,9.92,9.9,9.92,86471,0
+TLSI.US,D,20220831,000000,9.9,9.92,9.9,9.92,23371,0
+TLSI.US,D,20220906,000000,9.91,9.91,9.9,9.9,619,0
+TLSI.US,D,20220908,000000,9.91,9.91,9.91,9.91,607,0
+TLSI.US,D,20220909,000000,9.918,9.918,9.918,9.918,2537,0
+TLSI.US,D,20220914,000000,9.91,9.93,9.91,9.92,800,0
+TLSI.US,D,20220916,000000,9.92,9.9283,9.92,9.92,1194,0
+TLSI.US,D,20220920,000000,9.92,9.92,9.92,9.92,100,0
+TLSI.US,D,20220921,000000,9.92,9.94,9.92,9.92,46337,0
+TLSI.US,D,20220922,000000,9.92,9.926,9.92,9.92,47431,0
+TLSI.US,D,20220926,000000,9.93,9.93,9.93,9.93,6222,0
+TLSI.US,D,20220927,000000,9.93,9.93,9.93,9.93,891,0
+TLSI.US,D,20220928,000000,9.93,9.93,9.93,9.93,431,0
+TLSI.US,D,20220929,000000,9.9499,9.9499,9.9499,9.9499,346,0
+TLSI.US,D,20220930,000000,9.95,9.95,9.93,9.93,94919,0
+TLSI.US,D,20221003,000000,9.94,9.95,9.94,9.94,166604,0
+TLSI.US,D,20221004,000000,9.95,9.95,9.95,9.95,3510,0
+TLSI.US,D,20221006,000000,9.955,9.955,9.95,9.95,652472,0
+TLSI.US,D,20221007,000000,9.955,9.955,9.955,9.955,259,0
+TLSI.US,D,20221010,000000,9.96,9.97,9.95,9.97,5330,0
+TLSI.US,D,20221014,000000,9.95,9.95,9.95,9.95,501,0
+TLSI.US,D,20221017,000000,9.958,9.958,9.95,9.95,2153,0
+TLSI.US,D,20221018,000000,9.96,9.96,9.96,9.96,383,0
+TLSI.US,D,20221020,000000,9.97,9.97,9.97,9.97,1100,0
+TLSI.US,D,20221024,000000,9.97,9.98,9.97,9.98,2720,0
+TLSI.US,D,20221025,000000,9.98,9.995,9.98,9.99,14751,0
+TLSI.US,D,20221026,000000,9.9925,10,9.99,10,25884,0
+TLSI.US,D,20221027,000000,10,10,9.995,10,98817,0
+TLSI.US,D,20221028,000000,10,10.005,10,10,2682,0
+TLSI.US,D,20221031,000000,10,10.005,10,10,6118,0
+TLSI.US,D,20221101,000000,10.0001,10.01,10.0001,10.01,24537,0
+TLSI.US,D,20221102,000000,10.015,10.02,10.01,10.02,3607,0
+TLSI.US,D,20221103,000000,10.01,10.01,10.01,10.01,1041,0
+TLSI.US,D,20221108,000000,10.02,10.03,10.02,10.02,29877,0
+TLSI.US,D,20221109,000000,10.025,10.025,10.02,10.02,1294,0
+TLSI.US,D,20221111,000000,10.02,10.0242,10.02,10.0242,1960,0
+TLSI.US,D,20221114,000000,10.05,10.05,10.02,10.0201,27382,0
+TLSI.US,D,20221115,000000,10.04,10.04,10.02,10.03,163339,0
+TLSI.US,D,20221117,000000,10.0219,10.0219,10.02,10.0201,1515,0
+TLSI.US,D,20221118,000000,10.03,10.035,10.03,10.03,1055552,0
+TLSI.US,D,20221121,000000,10.04,10.04,10.04,10.04,140,0
+TLSI.US,D,20221122,000000,10.05,10.05,10.05,10.05,626,0
+TLSI.US,D,20221125,000000,10.045,10.045,10.04,10.04,2184,0
+TLSI.US,D,20221128,000000,10.05,10.0536,10.05,10.0536,5732,0
+TLSI.US,D,20221129,000000,10.065,10.065,10.065,10.065,390,0
+TLSI.US,D,20221130,000000,10.08,10.08,10.04,10.06,146675,0
+TLSI.US,D,20221201,000000,10.05,10.08,10.03,10.04,99363,0
+TLSI.US,D,20221202,000000,10.04,10.09,10.04,10.07,62483,0
+TLSI.US,D,20221205,000000,10.13,10.13,10.13,10.13,873,0
+TLSI.US,D,20221207,000000,9.98,10.05,9.9,10.0401,2487,0
+TLSI.US,D,20221208,000000,10.07,10.57,10.01,10.15,39479,0
+TLSI.US,D,20221209,000000,10.0686,10.68,10.01,10.01,34968,0
+TLSI.US,D,20221212,000000,10.03,10.51,10.01,10.01,100141,0
+TLSI.US,D,20221213,000000,10.28,10.6,10.01,10.01,44836,0
+TLSI.US,D,20221214,000000,10.01,10.4992,10.01,10.085,10017,0
+TLSI.US,D,20221215,000000,10.36,10.36,10.01,10.04,2445,0
+TLSI.US,D,20221219,000000,10.18,10.18,10.04,10.04,361,0
+TLSI.US,D,20221220,000000,10.335,10.65,10.335,10.3978,559,0
+TLSI.US,D,20221221,000000,10.25,10.4499,10.01,10.01,32855,0
+TLSI.US,D,20221222,000000,10.0529,10.1,10.02,10.0201,3296,0
+TLSI.US,D,20221223,000000,10.09,10.09,10.03,10.03,3581,0
+TLSI.US,D,20221227,000000,10.03,10.06,10.02,10.03,1099,0
+TLSI.US,D,20221228,000000,10.03,10.03,10.02,10.02,1100,0
+TLSI.US,D,20221229,000000,10.03,10.03,10.02,10.02,1526,0
+TLSI.US,D,20221230,000000,10.05,10.05,10.03,10.03,584,0
+TLSI.US,D,20230103,000000,10.02,10.05,10.02,10.05,2504,0
+TLSI.US,D,20230105,000000,10.065,10.15,10.04,10.11,3307,0
+TLSI.US,D,20230106,000000,10.15,10.25,10.06,10.07,13435,0
+TLSI.US,D,20230109,000000,10.07,10.0854,10.06,10.06,1377,0
+TLSI.US,D,20230113,000000,10.09,10.09,10.08,10.09,5929,0
+TLSI.US,D,20230117,000000,10.12,10.14,10.12,10.14,244,0
+TLSI.US,D,20230120,000000,10.1758,10.18,10.13,10.13,2958,0
+TLSI.US,D,20230123,000000,10.13,10.13,10.13,10.13,160,0
+TLSI.US,D,20230124,000000,10.13,10.13,10.12,10.12,301,0
+TLSI.US,D,20230130,000000,10.09,10.1,10.09,10.09,5105,0
+TLSI.US,D,20230206,000000,10.1,10.1,10.1,10.1,1696,0
+TLSI.US,D,20230210,000000,10.16,10.1998,10.12,10.166,1137,0
+TLSI.US,D,20230213,000000,10.12,10.16,10.12,10.16,905,0
+TLSI.US,D,20230215,000000,10.12,10.12,10.12,10.12,106,0
+TLSI.US,D,20230222,000000,10.12,10.12,10.12,10.12,102,0
+TLSI.US,D,20230302,000000,10.13,10.13,10.13,10.13,130,0
+TLSI.US,D,20230303,000000,10.13,10.13,10.13,10.13,100,0
+TLSI.US,D,20230306,000000,10.14,10.14,10.14,10.14,230,0
+TLSI.US,D,20230307,000000,10.14,10.14,10.14,10.14,1052,0
+TLSI.US,D,20230308,000000,10.2,10.2,10.2,10.2,100,0
+TLSI.US,D,20230316,000000,10.17,10.17,10.17,10.17,100,0
+TLSI.US,D,20230317,000000,10.17,10.17,10.17,10.17,144,0
+TLSI.US,D,20230320,000000,10.19,10.2,10.17,10.17,306,0
+TLSI.US,D,20230321,000000,10.17,10.1701,10.17,10.1701,540,0
+TLSI.US,D,20230323,000000,10.2,10.25,10.19,10.25,2480,0
+TLSI.US,D,20230327,000000,10.28,10.28,10.27,10.28,1327,0
+TLSI.US,D,20230328,000000,10.19,10.19,10.19,10.19,250,0
+TLSI.US,D,20230330,000000,10.2,10.275,10.2,10.2,4050,0
+TLSI.US,D,20230403,000000,10.33,10.33,10.29,10.29,406,0
+TLSI.US,D,20230404,000000,10.35,10.35,10.35,10.35,530,0
+TLSI.US,D,20230406,000000,10.2,10.2,10.2,10.2,110,0
+TLSI.US,D,20230410,000000,10.21,10.21,10.21,10.21,103,0
+TLSI.US,D,20230417,000000,10.28,10.33,10.25,10.32,5724,0
+TLSI.US,D,20230424,000000,10.3199,10.3199,10.3199,10.3199,100,0
+TLSI.US,D,20230428,000000,10.19,10.255,10.19,10.19,3569,0
+TLSI.US,D,20230502,000000,10.31,10.31,10.29,10.29,732,0
+TLSI.US,D,20230503,000000,10.3,10.31,10.3,10.31,905,0
+TLSI.US,D,20230511,000000,10.32,10.32,10.32,10.32,100,0
+TLSI.US,D,20230512,000000,10.35,10.4,10.34,10.4,3814,0
+TLSI.US,D,20230515,000000,10.32,10.32,10.32,10.32,440,0
+TLSI.US,D,20230516,000000,10.335,10.3499,10.32,10.32,756,0
+TLSI.US,D,20230517,000000,10.321,10.36,10.32,10.32,1030,0
+TLSI.US,D,20230519,000000,10.32,10.368,10.32,10.32,800,0
+TLSI.US,D,20230524,000000,10.35,10.4,10.35,10.35,2869,0
+TLSI.US,D,20230525,000000,10.4,10.41,10.3992,10.41,13954,0
+TLSI.US,D,20230526,000000,10.4101,10.4101,10.41,10.4101,487,0
+TLSI.US,D,20230531,000000,10.4501,10.4807,10.41,10.41,1673,0
+TLSI.US,D,20230602,000000,10.4499,10.45,10.43,10.45,8277,0
+TLSI.US,D,20230605,000000,10.5,10.55,10.41,10.42,5448,0
+TLSI.US,D,20230606,000000,10.4499,10.45,10.41,10.4499,1662,0
+TLSI.US,D,20230607,000000,10.45,10.45,10.43,10.43,490,0
+TLSI.US,D,20230608,000000,10.49,11.025,10.485,10.6188,38317,0
+TLSI.US,D,20230609,000000,10.44,10.44,10.44,10.44,259,0
+TLSI.US,D,20230613,000000,10.44,10.44,10.44,10.44,225,0
+TLSI.US,D,20230614,000000,10.44,10.46,10.43,10.43,23883,0
+TLSI.US,D,20230615,000000,10.54,10.69,10.54,10.59,16430,0
+TLSI.US,D,20230616,000000,10.52,10.53,10.48,10.49,5252,0
+TLSI.US,D,20230621,000000,10.48,10.4812,10.48,10.48,18974,0
+TLSI.US,D,20230622,000000,10.48,10.48,10.48,10.48,844,0
+TLSI.US,D,20230623,000000,10.485,10.485,10.48,10.48,517,0
+TLSI.US,D,20230626,000000,10.5,10.5,10.49,10.49,441,0
+TLSI.US,D,20230627,000000,10.75,10.75,10.48,10.59,7488,0
+TLSI.US,D,20230629,000000,10.48,10.48,10.48,10.48,105,0
+TLSI.US,D,20230630,000000,10.48,10.48,10.48,10.48,121,0
+TLSI.US,D,20230703,000000,10.5,10.5,10.5,10.5,204,0
+TLSI.US,D,20230705,000000,10.69,10.69,10.48,10.48,1503,0
+TLSI.US,D,20230706,000000,10.5093,10.5093,10.5093,10.5093,200,0
+TLSI.US,D,20230711,000000,10.55,10.55,10.55,10.55,224,0
+TLSI.US,D,20230713,000000,10.6,10.6,10.59,10.6,3468,0
+TLSI.US,D,20230718,000000,10.5118,10.5118,10.51,10.51,351,0
+TLSI.US,D,20230719,000000,10.51,10.51,10.51,10.51,1087,0
+TLSI.US,D,20230721,000000,10.6,10.6,10.6,10.6,205,0
+TLSI.US,D,20230724,000000,10.58,11.214,10.55,10.55,46625,0
+TLSI.US,D,20230725,000000,10.72,10.76,10.69,10.7001,58204,0
+TLSI.US,D,20230726,000000,10.9,10.9999,10.7,10.7,79743,0
+TLSI.US,D,20230727,000000,10.85,10.85,10.65,10.66,7894,0
+TLSI.US,D,20230728,000000,10.55,10.6,10.31,10.31,13349,0
+TLSI.US,D,20230731,000000,10.4,10.69,9.75,9.75,13169,0
+TLSI.US,D,20230801,000000,9.975,11.2,9.975,10.265,9376,0
+TLSI.US,D,20230802,000000,10.0301,10.153,9.1531,9.69,24261,0
+TLSI.US,D,20230803,000000,9.5,9.9,9.5,9.5001,4657,0
+TLSI.US,D,20230804,000000,10.56,10.8,10,10.36,6118,0
+TLSI.US,D,20230807,000000,10.17,10.17,9.5301,9.81,21192,0
+TLSI.US,D,20230808,000000,9.73,9.9998,8.43,9.34,37853,0
+TLSI.US,D,20230809,000000,9.8,10.99,9.0001,9.5559,103856,0
+TLSI.US,D,20230810,000000,9.35,12.8299,8.96,11.34,183276,0
+TLSI.US,D,20230811,000000,13.8,16.24,9.07,12,193200,0
+TLSI.US,D,20230814,000000,11.7999,11.8,10.63,11.51,38972,0
+TLSI.US,D,20230815,000000,11.16,11.9632,11.045,11.41,17197,0
+TLSI.US,D,20230816,000000,11.46,11.59,10.47,11.15,16707,0
+TLSI.US,D,20230817,000000,11.35,11.83,10.85,11.41,22694,0
+TLSI.US,D,20230818,000000,10.86,11.96,8.06,9.12,76735,0
+TLSI.US,D,20230821,000000,8.91,9.495,8.51,8.97,20227,0
+TLSI.US,D,20230822,000000,9.1,10.44,8.8,9.98,56679,0
+TLSI.US,D,20230823,000000,9.91,9.91,8.98,9.3,24271,0
+TLSI.US,D,20230824,000000,9.06,9.13,7.509,7.94,63844,0
+TLSI.US,D,20230825,000000,7.8,8,6.67,6.77,36711,0
+TLSI.US,D,20230828,000000,6.76,6.84,5.9,6.11,55363,0
+TLSI.US,D,20230829,000000,6.1,7.38,6.05,7.11,78653,0
+TLSI.US,D,20230830,000000,7.2,7.2,6.6,6.7,25225,0
+TLSI.US,D,20230831,000000,7.08,7.08,6.5,6.52,33979,0
+TLSI.US,D,20230901,000000,6.59,6.675,5.79,6.06,100201,0
+TLSI.US,D,20230905,000000,6.05,6.6,5.6,5.6,115420,0
+TLSI.US,D,20230906,000000,5.85,5.9,5.05,5.21,120164,0
+TLSI.US,D,20230907,000000,5.05,5.1378,4.95,5.11,31405,0
+TLSI.US,D,20230908,000000,5.12,5.5,4.75,4.75,96373,0
+TLSI.US,D,20230911,000000,5.04,5.08,4.75,4.87,65596,0
+TLSI.US,D,20230912,000000,4.99,5,4.67,4.67,66272,0
+TLSI.US,D,20230913,000000,4.96,5,4.57,4.655,26803,0
+TLSI.US,D,20230914,000000,4.75,4.98,4.7,4.725,31150,0
+TLSI.US,D,20230915,000000,4.8,5.05,4.7,5.02,44048,0
+TLSI.US,D,20230918,000000,5,5.5,4.92,5.09,82867,0
+TLSI.US,D,20230919,000000,5.31,5.883,4.91,5.68,43724,0
+TLSI.US,D,20230920,000000,5.82,5.82,5.25,5.5,18702,0
+TLSI.US,D,20230921,000000,5.72,5.82,5.5,5.59,16463,0
+TLSI.US,D,20230922,000000,5.38,5.72,5.35,5.5,5382,0
+TLSI.US,D,20230925,000000,5.6,5.71,5,5.23,60449,0
+TLSI.US,D,20230926,000000,5.11,5.36,4.95,5.14,63867,0
+TLSI.US,D,20230927,000000,5.03,5.5,5.03,5.07,42407,0
+TLSI.US,D,20230928,000000,5.02,5.47,4.76,5.37,34709,0
+TLSI.US,D,20230929,000000,5.1,5.5785,5.08,5.12,11461,0
+TLSI.US,D,20231002,000000,5.01,5.45,5.01,5.05,32328,0
+TLSI.US,D,20231003,000000,4.99,5.33,4.895,5.075,19960,0
+TLSI.US,D,20231004,000000,5.29,5.45,5.1,5.1,4488,0
+TLSI.US,D,20231005,000000,5.075,5.15,4.85,4.86,246490,0
+TLSI.US,D,20231006,000000,4.9,5.35,4.84,4.92,101135,0
+TLSI.US,D,20231009,000000,5.06,5.4,4.835,4.95,29797,0
+TLSI.US,D,20231010,000000,5.3,5.38,4.81,4.95,26855,0
+TLSI.US,D,20231011,000000,4.95,5,4.9,4.95,19846,0
+TLSI.US,D,20231012,000000,4.95,5.515,4.87,4.98,48057,0
+TLSI.US,D,20231013,000000,5.39,5.575,4.9,4.9,49272,0
+TLSI.US,D,20231016,000000,5.08,5.43,4.765,4.97,22353,0
+TLSI.US,D,20231017,000000,5.08,5.08,4.84,4.85,32524,0
+TLSI.US,D,20231018,000000,4.93,5.1,4.7601,4.9,10435,0
+TLSI.US,D,20231019,000000,4.85,5.14,4.77,4.78,27028,0
+TLSI.US,D,20231020,000000,4.96,5.02,4.78,4.85,11292,0
+TLSI.US,D,20231023,000000,4.9,5.21,4.81,5.065,12968,0
+TLSI.US,D,20231024,000000,4.91,4.99,4.83,4.83,10221,0
+TLSI.US,D,20231025,000000,4.9,5.15,4.75,4.84,12157,0
+TLSI.US,D,20231026,000000,4.95,4.95,4.56,4.75,16016,0
+TLSI.US,D,20231027,000000,4.66,4.66,4.55,4.6,2881,0
+TLSI.US,D,20231030,000000,4.6401,4.7,4.56,4.6,7221,0
+TLSI.US,D,20231031,000000,4.61,4.67,4.12,4.3,43831,0
+TLSI.US,D,20231101,000000,4.75,4.91,4.37,4.37,20219,0
+TLSI.US,D,20231102,000000,4.38,4.48,4.11,4.11,16377,0
+TLSI.US,D,20231103,000000,4.13,4.64,4.11,4.64,15633,0
+TLSI.US,D,20231106,000000,4.37,4.6294,4.09,4.45,15452,0
+TLSI.US,D,20231107,000000,4.31,4.33,4.2,4.21,48155,0
+TLSI.US,D,20231108,000000,4.13,4.4,3.66,4.14,63456,0
+TLSI.US,D,20231109,000000,4,4.2,3.91,3.92,104980,0
+TLSI.US,D,20231110,000000,4.05,4.33,3.8101,3.99,35346,0
+TLSI.US,D,20231113,000000,3.93,4.61,3.93,4.01,43086,0
+TLSI.US,D,20231114,000000,4.275,4.5,3.8001,4,17182,0
+TLSI.US,D,20231115,000000,4.1,4.11,3.86,3.92,69731,0
+TLSI.US,D,20231116,000000,3.94,4.02,3.9,3.95,7387,0
+TLSI.US,D,20231117,000000,4,4.025,3.8,3.82,13345,0
+TLSI.US,D,20231120,000000,3.93,4.07,3.5,3.73,56002,0
+TLSI.US,D,20231121,000000,3.57,4.075,3.32,3.73,57570,0
+TLSI.US,D,20231122,000000,3.72,4,3.62,3.66,18215,0
+TLSI.US,D,20231124,000000,3.61,4.13,3.33,4,23120,0
+TLSI.US,D,20231127,000000,4.1,4.1,3.81,4.01,11147,0
+TLSI.US,D,20231128,000000,4.49,4.49,3.71,4,19107,0
+TLSI.US,D,20231129,000000,4.1,4.22,3.914,3.96,24607,0
+TLSI.US,D,20231130,000000,4.17,4.2,3.81,4,17573,0
+TLSI.US,D,20231201,000000,3.9,4.13,3.62,3.62,22491,0
+TLSI.US,D,20231204,000000,4.18,4.18,3.76,4,68189,0
+TLSI.US,D,20231205,000000,3.95,4.095,3.61,3.92,33310,0
+TLSI.US,D,20231206,000000,4.04,4.14,3.91,4.08,11166,0
+TLSI.US,D,20231207,000000,4,4.465,3.97,3.97,50667,0
+TLSI.US,D,20231208,000000,4,4.275,3.92,4,58512,0
+TLSI.US,D,20231211,000000,4.03,5.55,4.01,5.01,82808,0
+TLSI.US,D,20231212,000000,5.26,5.28,4.88,5.1,73325,0
+TLSI.US,D,20231213,000000,5.7,5.95,5.45,5.95,695613,0
+TLSI.US,D,20231214,000000,6,9.93,5.9,7.95,1098604,0
+TLSI.US,D,20231215,000000,7.69,9.4,7.64,8.45,579434,0
+TLSI.US,D,20231218,000000,8.19,8.21,7.155,8.17,144468,0
+TLSI.US,D,20231219,000000,7.49,8,7.4,7.92,62989,0
+TLSI.US,D,20231220,000000,7.76,8.44,7.75,8.19,65072,0
+TLSI.US,D,20231221,000000,8.19,8.5,7.87,8.05,62810,0
+TLSI.US,D,20231222,000000,8.2,8.75,8.2,8.75,52353,0
+TLSI.US,D,20231226,000000,8.79,9,8.48,8.76,52760,0
+TLSI.US,D,20231227,000000,8.86,9.68,8.5,9.52,109608,0
+TLSI.US,D,20231228,000000,9.75,9.75,8.52,8.68,81604,0
+TLSI.US,D,20231229,000000,8.54,9.4,8.2501,8.45,49991,0
+TLSI.US,D,20240102,000000,8.25,8.89,7.91,8.25,62622,0
+TLSI.US,D,20240103,000000,8.25,8.34,7.95,8.09,23882,0
+TLSI.US,D,20240104,000000,7.91,9.03,7.91,8.33,59481,0
+TLSI.US,D,20240105,000000,8.22,8.88,8.15,8.79,23507,0
+TLSI.US,D,20240108,000000,8.757,9.02,8.65,8.985,18442,0
+TLSI.US,D,20240109,000000,9.03,9.6646,8.7,8.7,55172,0
+TLSI.US,D,20240110,000000,8.79,9.4999,8.65,8.85,43248,0
+TLSI.US,D,20240111,000000,8.85,9.06,8.6601,8.81,21781,0
+TLSI.US,D,20240112,000000,9.1,9.348,8.41,8.49,47899,0
+TLSI.US,D,20240116,000000,8.43,9.1695,8.43,9.1,30869,0
+TLSI.US,D,20240117,000000,8.88,9.15,8.4501,8.7,14196,0
+TLSI.US,D,20240118,000000,8.52,8.65,8.3,8.3,9693,0
+TLSI.US,D,20240119,000000,8.4596,8.55,8.2401,8.55,5297,0
+TLSI.US,D,20240122,000000,8.39,9.14,8.39,8.79,27732,0
+TLSI.US,D,20240123,000000,8.95,9.5,8.79,9.22,53181,0
+TLSI.US,D,20240124,000000,9.12,9.6658,8.88,9.28,29873,0
+TLSI.US,D,20240125,000000,9.28,9.42,8.9,9.01,7231,0
+TLSI.US,D,20240126,000000,9.01,9.3999,9,9.1,10732,0
+TLSI.US,D,20240129,000000,9.25,9.35,8.79,9.02,18377,0
+TLSI.US,D,20240130,000000,8.72,9.1,8.5446,8.97,9010,0
+TLSI.US,D,20240131,000000,8.87,9.05,8.7502,9.04,21631,0
+TLSI.US,D,20240201,000000,8.98,9.05,8.62,8.88,17074,0
+TLSI.US,D,20240202,000000,9.46,9.46,8.6416,9.08,7872,0
+TLSI.US,D,20240205,000000,9.1877,9.5713,9.1,9.45,47819,0
+TLSI.US,D,20240206,000000,9.25,9.75,9.1049,9.75,31359,0
+TLSI.US,D,20240207,000000,9.8,9.8,9.52,9.68,14814,0
+TLSI.US,D,20240208,000000,9.7745,9.7999,9.55,9.61,19159,0
+TLSI.US,D,20240209,000000,9.51,9.75,9.27,9.72,16048,0
+TLSI.US,D,20240212,000000,9.43,9.75,9.43,9.5,11393,0
+TLSI.US,D,20240213,000000,9.5,9.72,9.12,9.4,15080,0
+TLSI.US,D,20240214,000000,9.74,9.82,9.25,9.8,25809,0
+TLSI.US,D,20240215,000000,9.67,9.67,9.44,9.58,5470,0
+TLSI.US,D,20240216,000000,9.35,9.5,9,9.06,18895,0
+TLSI.US,D,20240220,000000,9.345,9.345,9.12,9.25,5459,0
+TLSI.US,D,20240221,000000,9.25,9.7,9.06,9.06,10516,0
+TLSI.US,D,20240222,000000,9.12,9.7,9.1008,9.35,5815,0
+TLSI.US,D,20240223,000000,9.17,9.32,9.16,9.2,6389,0
+TLSI.US,D,20240226,000000,9.3,9.46,9.06,9.15,24045,0
+TLSI.US,D,20240227,000000,9.01,9.48,8.59,9.22,35638,0
+TLSI.US,D,20240228,000000,9.15,9.49,9.15,9.46,11286,0
+TLSI.US,D,20240229,000000,9.0801,9.5501,9.0801,9.54,18515,0
+TLSI.US,D,20240301,000000,9.525,9.5661,9.07,9.32,22014,0
+TLSI.US,D,20240304,000000,9.41,9.95,9.31,9.83,37904,0
+TLSI.US,D,20240305,000000,9.91,10,9.76,9.89,18342,0
+TLSI.US,D,20240306,000000,9.68,9.99,9.68,9.99,27560,0
+TLSI.US,D,20240307,000000,9.9,9.99,9.63,9.63,29409,0
+TLSI.US,D,20240308,000000,9.79,10,9.4876,10,16107,0
+TLSI.US,D,20240311,000000,9.9,10,9.71,9.71,42391,0
+TLSI.US,D,20240312,000000,9.9,9.9,9.31,9.36,80705,0
+TLSI.US,D,20240313,000000,9.33,9.475,9.31,9.31,75080,0
+TLSI.US,D,20240314,000000,9.31,9.455,9.31,9.31,80260,0
+TLSI.US,D,20240315,000000,9.5,9.87,9.37,9.73,34916,0
+TLSI.US,D,20240318,000000,9.62,9.99,9.58,9.58,26743,0
+TLSI.US,D,20240319,000000,9.32,9.64,9.07,9.07,109775,0
+TLSI.US,D,20240320,000000,9.07,9.415,8.8101,9.11,51182,0
+TLSI.US,D,20240321,000000,9.1,9.7,8.8,9.47,57663,0
+TLSI.US,D,20240322,000000,9.61,9.79,9.44,9.78,14496,0
+TLSI.US,D,20240325,000000,9.9999,9.9999,9.3,9.32,103915,0
+TLSI.US,D,20240326,000000,9.31,9.622,9.31,9.32,140634,0
+TLSI.US,D,20240327,000000,9.32,9.46,9.31,9.44,80083,0
+TLSI.US,D,20240328,000000,9.46,10,9.46,9.75,15773,0
+TLSI.US,D,20240401,000000,9.79,10.25,9.58,10.25,42220,0
+TLSI.US,D,20240402,000000,10.2,10.2,9.39,9.8,25351,0
+TLSI.US,D,20240403,000000,9.5,9.94,9.5,9.78,19525,0
+TLSI.US,D,20240404,000000,9.8,9.8,9.58,9.8,19400,0
+TLSI.US,D,20240405,000000,9.8,9.8,9.6143,9.8,16640,0
+TLSI.US,D,20240408,000000,9.6001,10.42,9.6,10.16,28381,0
+TLSI.US,D,20240409,000000,10,10,9.6,9.8,40512,0
+TLSI.US,D,20240410,000000,9.99,10.32,9.58,9.7,19660,0
+TLSI.US,D,20240411,000000,9.8554,10.14,9.66,9.73,34333,0
+TLSI.US,D,20240412,000000,10.05,10.05,9.31,9.43,43210,0
+TLSI.US,D,20240415,000000,9.7175,9.88,9.33,9.5,13342,0
+TLSI.US,D,20240416,000000,9.41,9.83,9.39,9.62,20339,0
+TLSI.US,D,20240417,000000,9.65,9.9,9.46,9.72,9301,0
+TLSI.US,D,20240418,000000,9.635,9.99,9.42,9.83,12789,0
+TLSI.US,D,20240419,000000,9.49,9.95,9.46,9.86,7973,0
+TLSI.US,D,20240422,000000,10.05,10.19,9.8,9.84,10585,0
+TLSI.US,D,20240423,000000,10,10.2,9.8201,10.2,47472,0
+TLSI.US,D,20240424,000000,10.2399,10.24,9.69,10.24,15607,0
+TLSI.US,D,20240425,000000,9.93,10.2199,9.38,9.93,345524,0
+TLSI.US,D,20240426,000000,9.75,9.818,9.3,9.35,205822,0
+TLSI.US,D,20240429,000000,9.35,9.556,9.11,9.365,145828,0
+TLSI.US,D,20240430,000000,9.45,9.6,9.31,9.31,13237,0
+TLSI.US,D,20240501,000000,9.49,9.69,9.31,9.31,27289,0
+TLSI.US,D,20240502,000000,9.31,9.545,9.31,9.34,17849,0
+TLSI.US,D,20240503,000000,9.35,9.76,9.35,9.62,24438,0
+TLSI.US,D,20240506,000000,9.7999,10.05,9.595,9.62,18217,0
+TLSI.US,D,20240507,000000,9.68,10.1,9.6701,9.71,23102,0
+TLSI.US,D,20240508,000000,9.735,9.9899,9.31,9.66,5826,0
+TLSI.US,D,20240509,000000,9.716,9.96,9.665,9.8,8227,0
+TLSI.US,D,20240510,000000,9.95,10.0694,9.665,9.83,14092,0
+TLSI.US,D,20240513,000000,9.865,10.24,9.865,10.24,12369,0
+TLSI.US,D,20240514,000000,10.24,10.24,9.9,10.15,14619,0
+TLSI.US,D,20240515,000000,9.95,10.07,9.3,9.39,37677,0
+TLSI.US,D,20240516,000000,9.5,9.8335,9.3,9.7,23620,0
+TLSI.US,D,20240517,000000,9.76,9.89,9.52,9.85,5095,0
+TLSI.US,D,20240520,000000,9.69,10.17,9.69,10.15,13426,0
+TLSI.US,D,20240521,000000,10.1,10.1,9.81,9.97,2983,0
+TLSI.US,D,20240522,000000,9.95,9.95,9.6101,9.68,5297,0
+TLSI.US,D,20240523,000000,9.5006,9.85,9.09,9.54,11534,0
+TLSI.US,D,20240524,000000,9,9,6.8,7.56,353134,0
+TLSI.US,D,20240528,000000,7.78,7.9,7.57,7.9,105591,0
+TLSI.US,D,20240529,000000,7.71,7.9,7.5,7.5,29102,0
+TLSI.US,D,20240530,000000,7.55,7.75,7.215,7.44,63644,0
+TLSI.US,D,20240531,000000,7.615,7.615,7.095,7.16,31998,0
+TLSI.US,D,20240603,000000,7.25,7.55,7.05,7.49,24845,0
+TLSI.US,D,20240604,000000,7.37,7.48,7.12,7.36,36479,0
+TLSI.US,D,20240605,000000,7.15,7.2831,7.01,7.16,18636,0
+TLSI.US,D,20240606,000000,7.06,7.1237,6.5,6.92,61663,0
+TLSI.US,D,20240607,000000,7.01,7.19,6,6.51,47431,0
+TLSI.US,D,20240610,000000,6.62,6.62,6.065,6.16,31206,0
+TLSI.US,D,20240611,000000,6.06,6.2374,5.8881,5.96,24199,0
+TLSI.US,D,20240612,000000,5.95,6.155,5.7801,6.03,47359,0
+TLSI.US,D,20240613,000000,6.16,6.16,5.71,5.83,29085,0
+TLSI.US,D,20240614,000000,5.83,6.18,5.77,5.77,23706,0
+TLSI.US,D,20240617,000000,5.68,6.14,5.68,5.92,24528,0
+TLSI.US,D,20240618,000000,5.91,5.91,5.67,5.72,39045,0
+TLSI.US,D,20240620,000000,5.61,5.89,5.61,5.68,46571,0
+TLSI.US,D,20240621,000000,5.61,6.08,5.61,5.69,33531,0
+TLSI.US,D,20240624,000000,5.63,5.967,5.63,5.82,33364,0
+TLSI.US,D,20240625,000000,5.7,5.81,5.5101,5.57,30609,0
+TLSI.US,D,20240626,000000,5.67,5.71,5.52,5.65,24262,0
+TLSI.US,D,20240627,000000,5.9,6,5.57,5.76,16778,0
+TLSI.US,D,20240628,000000,5.69,5.69,5.52,5.52,45743,0
+TLSI.US,D,20240701,000000,5.645,5.76,5.2,5.33,19468,0
+TLSI.US,D,20240702,000000,5.22,5.24,5.06,5.06,114362,0
+TLSI.US,D,20240703,000000,5,5.61,4.84,5.54,21481,0
+TLSI.US,D,20240705,000000,5.79,5.81,5.57,5.81,18108,0
+TLSI.US,D,20240708,000000,5.88,5.915,5.4,5.65,43147,0
+TLSI.US,D,20240709,000000,5.53,5.56,5.42,5.45,24140,0
+TLSI.US,D,20240710,000000,5.47,5.7,5.24,5.31,9821,0
+TLSI.US,D,20240711,000000,5.24,5.57,5.24,5.36,13417,0
+TLSI.US,D,20240712,000000,5.48,5.535,5.12,5.4,25564,0
+TLSI.US,D,20240715,000000,5.24,5.76,5.1937,5.212,17788,0
+TLSI.US,D,20240716,000000,5.23,5.74,5.2094,5.402,12192,0
+TLSI.US,D,20240717,000000,5.39,5.69,5.35,5.69,15334,0
+TLSI.US,D,20240718,000000,5.85,5.85,5.55,5.55,7555,0
+TLSI.US,D,20240719,000000,5.55,5.62,5.55,5.55,4222,0
+TLSI.US,D,20240722,000000,5.5,5.73,5.5,5.73,11565,0
+TLSI.US,D,20240723,000000,5.88,5.88,5.66,5.695,6304,0
+TLSI.US,D,20240724,000000,5.65,5.725,5.65,5.67,7790,0
+TLSI.US,D,20240725,000000,5.79,5.79,5.62,5.62,6173,0
+TLSI.US,D,20240726,000000,5.68,5.79,5.67,5.7,5727,0
+TLSI.US,D,20240729,000000,5.79,5.79,5.67,5.7,10147,0
+TLSI.US,D,20240730,000000,5.7,5.7752,5.6,5.76,32901,0
+TLSI.US,D,20240731,000000,5.6326,5.8586,5.6326,5.7,97793,0
+TLSI.US,D,20240801,000000,5.68,5.8,5.65,5.8,40083,0
+TLSI.US,D,20240802,000000,5.6001,5.71,5.54,5.54,38168,0
+TLSI.US,D,20240805,000000,5.65,5.79,5.555,5.77,46289,0
+TLSI.US,D,20240806,000000,5.7,5.83,5.55,5.83,21029,0
+TLSI.US,D,20240807,000000,5.69,5.87,5.69,5.71,1506,0
+TLSI.US,D,20240808,000000,5.82,5.82,5.65,5.67,23522,0
+TLSI.US,D,20240809,000000,5.66,5.83,5.65,5.66,7852,0
+TLSI.US,D,20240812,000000,5.65,5.85,5.65,5.84,6676,0
+TLSI.US,D,20240813,000000,5.78,5.88,5.5601,5.75,21992,0
+TLSI.US,D,20240814,000000,5.66,6.04,5.66,5.8528,64121,0
+TLSI.US,D,20240815,000000,5.68,6,5.5001,5.89,39395,0
+TLSI.US,D,20240816,000000,5.84,6.03,5.6831,5.75,20197,0
+TLSI.US,D,20240819,000000,5.48,5.75,5.45,5.695,261440,0
+TLSI.US,D,20240820,000000,5.79,5.9887,5.41,5.58,17620,0
+TLSI.US,D,20240821,000000,5.43,5.54,5.11,5.54,29062,0
+TLSI.US,D,20240822,000000,5.46,5.59,5.2801,5.59,22542,0
+TLSI.US,D,20240823,000000,5.61,5.69,5.6,5.615,34971,0
+TLSI.US,D,20240826,000000,5.67,5.78,5.6,5.78,120682,0
+TLSI.US,D,20240827,000000,5.61,5.75,5.35,5.37,154854,0
+TLSI.US,D,20240828,000000,5.43,5.6548,4.9,4.99,128477,0
+TLSI.US,D,20240829,000000,4.95,5.24,4.95,5.24,11965,0
+TLSI.US,D,20240830,000000,5.25,5.33,5.1,5.25,34237,0
+TLSI.US,D,20240903,000000,5.11,5.2,4.94,4.98,97943,0
+TLSI.US,D,20240904,000000,4.82,5.01,4.8,5.01,12810,0
+TLSI.US,D,20240905,000000,4.93,5.47,4.9,5.22,173079,0
+TLSI.US,D,20240906,000000,5.31,5.31,4.96,5,21050,0
+TLSI.US,D,20240909,000000,5,5.12,4.81,4.98,142728,0
+TLSI.US,D,20240910,000000,4.99,4.99,4.81,4.99,31220,0
+TLSI.US,D,20240911,000000,4.92,5.01,4.9,5.01,25493,0
+TLSI.US,D,20240912,000000,4.89,5.32,4.89,5.14,27082,0
+TLSI.US,D,20240913,000000,5.26,5.28,4.425,4.52,168706,0
+TLSI.US,D,20240916,000000,4.73,4.79,4.6434,4.67,50862,0
+TLSI.US,D,20240917,000000,4.69,5.08,4.54,4.66,149356,0
+TLSI.US,D,20240918,000000,4.66,4.97,4.62,4.62,41787,0
+TLSI.US,D,20240919,000000,4.675,4.87,4.56,4.59,30207,0
+TLSI.US,D,20240920,000000,4.63,5.15,4.43,4.48,190306,0
+TLSI.US,D,20240923,000000,4.38,4.75,4.08,4.18,23333,0
+TLSI.US,D,20240924,000000,4.21,4.345,4.05,4.05,44384,0
+TLSI.US,D,20240925,000000,4.08,4.33,4.01,4.01,33439,0
+TLSI.US,D,20240926,000000,4.05,4.17,3.97,4.17,18625,0
+TLSI.US,D,20240927,000000,4.31,4.6491,4.31,4.45,39769,0
+TLSI.US,D,20240930,000000,4.47,4.825,4.18,4.61,66776,0
+TLSI.US,D,20241001,000000,4.61,4.69,4.27,4.32,45962,0
+TLSI.US,D,20241002,000000,4.5675,4.57,4.27,4.45,11163,0
+TLSI.US,D,20241003,000000,4.331,4.43,4.265,4.31,27953,0
+TLSI.US,D,20241004,000000,4.45,4.82,4.28,4.55,16537,0
+TLSI.US,D,20241007,000000,4.5,4.53,4.3,4.44,15489,0
+TLSI.US,D,20241008,000000,4.44,4.655,4.4072,4.42,22748,0
+TLSI.US,D,20241009,000000,4.35,4.44,4.21,4.26,32159,0
+TLSI.US,D,20241010,000000,4.26,4.398,4.23,4.24,18448,0
+TLSI.US,D,20241011,000000,4.39,4.409,4.0799,4.24,34857,0
+TLSI.US,D,20241014,000000,4.1867,4.58,4.1867,4.34,41075,0
+TLSI.US,D,20241015,000000,4.505,4.59,4.31,4.46,6020,0
+TLSI.US,D,20241016,000000,4.16,4.58,4.16,4.49,9400,0
+TLSI.US,D,20241017,000000,4.49,4.51,4.22,4.25,46865,0
+TLSI.US,D,20241018,000000,4.3,4.5394,4.18,4.19,7215,0
+TLSI.US,D,20241021,000000,4.17,4.25,4.17,4.25,1957,0
+TLSI.US,D,20241022,000000,4.15,4.34,4.07,4.12,11898,0
+TLSI.US,D,20241023,000000,4.195,4.195,4,4.03,3223,0
+TLSI.US,D,20241024,000000,4.19,4.19,3.97,4.11,18697,0
+TLSI.US,D,20241025,000000,4.22,4.2204,4.035,4.07,8510,0
+TLSI.US,D,20241028,000000,4.05,4.1877,3.89,3.99,32163,0
+TLSI.US,D,20241029,000000,3.93,4,3.8654,4,20090,0
+TLSI.US,D,20241030,000000,3.96,4,3.85,3.98,31807,0
+TLSI.US,D,20241031,000000,3.91,4.05,3.835,3.97,59075,0
+TLSI.US,D,20241101,000000,3.89,4.08,3.8265,4.01,4946,0
+TLSI.US,D,20241104,000000,4.07,4.07,3.775839,3.98,21316,0
+TLSI.US,D,20241105,000000,4,4.1,4,4,19921,0
+TLSI.US,D,20241106,000000,3.81,4.16,3.81,4.16,13682,0
+TLSI.US,D,20241107,000000,4.07,4.2,3.87,4.18,15310,0
+TLSI.US,D,20241108,000000,4.3,4.3339,4.155,4.23,30860,0
+TLSI.US,D,20241111,000000,4.31,4.55,4.3,4.48,30421,0
+TLSI.US,D,20241112,000000,4.5,4.65,4.31,4.46,67345,0
+TLSI.US,D,20241113,000000,4.48,4.5,4.29,4.5,15074,0
+TLSI.US,D,20241114,000000,4.6,4.655,3.74,4.01,67259,0
+TLSI.US,D,20241115,000000,3.82,4.2,3.82,3.93,27024,0
+TLSI.US,D,20241118,000000,4.0917,4.0917,3.61,3.67,43706,0
+TLSI.US,D,20241119,000000,4,4.16,3.61,4.12,78066,0
+TLSI.US,D,20241120,000000,4.17,4.298,3.9,4.07,14199,0
+TLSI.US,D,20241121,000000,4.22,4.5,4.19,4.43,26412,0
+TLSI.US,D,20241122,000000,4.44,4.65,4.33,4.53,38153,0
+TLSI.US,D,20241125,000000,4.65,4.65,4.06,4.07,68603,0
+TLSI.US,D,20241126,000000,4.1,4.32,4.1,4.32,46493,0
+TLSI.US,D,20241127,000000,4.36,4.36,4.1484,4.25,234458,0
+TLSI.US,D,20241129,000000,4.34,4.62,4.34,4.56,12179,0
+TLSI.US,D,20241202,000000,4.51,4.52,4.1373,4.24,94855,0
+TLSI.US,D,20241203,000000,4.29,4.29,4.04,4.2,26130,0
+TLSI.US,D,20241204,000000,4.2,4.21,3.78,4.12,85269,0
+TLSI.US,D,20241205,000000,4,4.25,3.93,4.15,23854,0
+TLSI.US,D,20241206,000000,4.13,4.8,4.11,4.73,54957,0
+TLSI.US,D,20241209,000000,4.64,4.64,3.99,4.18,62114,0
+TLSI.US,D,20241210,000000,3.94,4.1697,3.5,3.85,54076,0
+TLSI.US,D,20241211,000000,3.9,3.94,3.7407,3.85,38438,0
+TLSI.US,D,20241212,000000,3.9786,4.04,3.75,3.97,34458,0
+TLSI.US,D,20241213,000000,3.87,4,3.87,3.91,19841,0
+TLSI.US,D,20241216,000000,4.1611,4.17,3.84,3.88,30930,0
+TLSI.US,D,20241217,000000,4.03,4.03,3.7601,3.81,16137,0
+TLSI.US,D,20241218,000000,3.9376,3.96,3.76,3.76,18383,0
+TLSI.US,D,20241219,000000,3.85,3.95,3.6,3.6,40022,0
+TLSI.US,D,20241220,000000,3.75,4.1,3.68,4.05,88567,0
+TLSI.US,D,20241223,000000,4.07,4.13,4.02,4.13,22420,0
+TLSI.US,D,20241224,000000,4.35,4.75,4.1415,4.75,23517,0
+TLSI.US,D,20241226,000000,4.84,5.43,4.8,4.99,118627,0
+TLSI.US,D,20241227,000000,4.9,5.1,4.77,4.84,57126,0
+TLSI.US,D,20241230,000000,4.985,5.04,4.85,4.96,53146,0
+TLSI.US,D,20241231,000000,5.1,5.1,4.94,5.01,23685,0
+TLSI.US,D,20250102,000000,4.96,5.1802,4.96,4.98,14971,0
+TLSI.US,D,20250103,000000,5,5.14,5,5.02,21981,0
+TLSI.US,D,20250106,000000,5.096,5.1399,4.99,5.04,12382,0
+TLSI.US,D,20250107,000000,5.018,5.18,4.89,5.15,36811,0
+TLSI.US,D,20250108,000000,5.19,5.19,4.72,4.78,27585,0
+TLSI.US,D,20250110,000000,4.87,5.3204,4.87,5.16,41905,0
+TLSI.US,D,20250113,000000,4.83,5.16,4.83,4.9,26355,0
+TLSI.US,D,20250114,000000,4.831907,4.905,4.615,4.69,11146,0
+TLSI.US,D,20250115,000000,4.9199,4.9199,4.62,4.8,5192,0
+TLSI.US,D,20250116,000000,4.89,4.89,4.53,4.83,11979,0
+TLSI.US,D,20250117,000000,4.9527,4.9699,4.6455,4.93,6884,0
+TLSI.US,D,20250121,000000,4.9601,5.0106,4.78,4.86,14692,0
+TLSI.US,D,20250122,000000,5.15,5.15,4.9,4.9,11576,0
+TLSI.US,D,20250123,000000,5.15,5.25,4.9133,5.16,20654,0
+TLSI.US,D,20250124,000000,5.16,5.23,5.013,5.18,14302,0
+TLSI.US,D,20250127,000000,4.99,5.7,4.9,5.3,88201,0
+TLSI.US,D,20250128,000000,5.175,5.35,4.94,4.97,43464,0
+TLSI.US,D,20250129,000000,5.08,5.08,4.8,4.89,20854,0
+TLSI.US,D,20250130,000000,5.15,5.33,5.0301,5.11,70016,0
+TLSI.US,D,20250131,000000,5.12,5.32,5.11,5.11,61366,0
+TLSI.US,D,20250203,000000,5.32,5.41,5.2,5.33,47984,0
+TLSI.US,D,20250204,000000,5.48,5.48,5.27,5.35,39606,0
+TLSI.US,D,20250205,000000,5.36,5.65,5.11,5.33,24843,0
+TLSI.US,D,20250206,000000,5.32,5.45,5.22,5.38,18616,0
+TLSI.US,D,20250207,000000,5.41,5.65,5.36,5.57,85212,0
+TLSI.US,D,20250210,000000,5.57,5.67,5.5,5.58,22161,0
+TLSI.US,D,20250211,000000,5.61,5.66,5.48,5.59,38815,0
+TLSI.US,D,20250212,000000,5.5,5.7,5.4,5.61,30658,0
+TLSI.US,D,20250213,000000,5.61,5.6827,5.52,5.53,11929,0
+TLSI.US,D,20250214,000000,5.53,5.76,5.53,5.65,19318,0
+TLSI.US,D,20250218,000000,5.58,5.785,5.53,5.69,41793,0
+TLSI.US,D,20250219,000000,5.67,5.82,5.66,5.72,24127,0
+TLSI.US,D,20250220,000000,5.8,5.8,5.64,5.72,31469,0
+TLSI.US,D,20250221,000000,5.78,5.85,5.53,5.77,74043,0
+TLSI.US,D,20250224,000000,5.85,5.85,5.5,5.52,42043,0
+TLSI.US,D,20250225,000000,5.6,5.6,5.1344,5.52,101797,0
+TLSI.US,D,20250226,000000,5.62,5.62,5.44,5.55,19760,0
+TLSI.US,D,20250227,000000,5.2713,5.8,5.2713,5.67,27254,0
+TLSI.US,D,20250228,000000,5.6505,5.7899,5.5,5.76,54198,0
+TLSI.US,D,20250303,000000,5.74,5.76,5.55,5.65,30707,0
+TLSI.US,D,20250304,000000,5.6,5.78,5.5,5.7,40590,0
+TLSI.US,D,20250305,000000,5.8007,5.83,5.68,5.75,8172,0
+TLSI.US,D,20250306,000000,5.65,5.67,5.5001,5.66,59330,0
+TLSI.US,D,20250307,000000,5.68,5.68,5.3101,5.36,71685,0
+TLSI.US,D,20250310,000000,5.31,5.31,4.6,4.66,31227,0
+TLSI.US,D,20250311,000000,4.66,5.1125,4.65,5.09,34894,0
+TLSI.US,D,20250312,000000,5.18,5.3,4.93,5.3,48061,0
+TLSI.US,D,20250313,000000,5.29,5.3,5.2,5.3,17845,0
+TLSI.US,D,20250314,000000,5.4,5.4,5.25,5.26,14081,0
+TLSI.US,D,20250317,000000,5.24,5.48,4.78,5.15,476289,0
+TLSI.US,D,20250318,000000,5.11,5.13,4.91,5.1,11336,0
+TLSI.US,D,20250319,000000,5.14,5.29,4.9601,5.29,37851,0
+TLSI.US,D,20250320,000000,5.0177,5.4,5.0177,5.38,15130,0
+TLSI.US,D,20250321,000000,5.13,5.72,5.13,5.64,83747,0
+TLSI.US,D,20250324,000000,5.63,5.67,5.34,5.67,154925,0
+TLSI.US,D,20250325,000000,5.1,5.65,5.06,5.65,141907,0
+TLSI.US,D,20250326,000000,5.63,5.63,5.42,5.58,31280,0
+TLSI.US,D,20250327,000000,5.33,5.631,5.32,5.5,26645,0
+TLSI.US,D,20250328,000000,5.57,5.65,5.23,5.62,16018,0
+TLSI.US,D,20250331,000000,5.45,5.65,5.44,5.52,50532,0
+TLSI.US,D,20250401,000000,5.46,5.6,5.36,5.5,59712,0
+TLSI.US,D,20250402,000000,5.5,5.645,5.4401,5.53,35125,0
+TLSI.US,D,20250403,000000,5.45,5.53,5.14,5.22,27994,0
+TLSI.US,D,20250404,000000,5.12,5.43,5.0529,5.22,48049,0
+TLSI.US,D,20250407,000000,5.18,5.29,5,5.15,19403,0
+TLSI.US,D,20250408,000000,5.28,5.49,5.0219,5.49,144271,0
+TLSI.US,D,20250409,000000,5.39,5.66,5.34,5.5,69952,0
+TLSI.US,D,20250410,000000,5.5,5.59,4.95,5.55,24396,0
+TLSI.US,D,20250411,000000,5.45,5.605,5.36,5.51,16345,0
+TLSI.US,D,20250414,000000,5.54,5.62,5.2282,5.55,81355,0
+TLSI.US,D,20250415,000000,5.54,5.6504,5.4801,5.52,17299,0
+TLSI.US,D,20250416,000000,5.55,5.75,5.42,5.73,83682,0
+TLSI.US,D,20250417,000000,5.73,5.8,5.262,5.74,15582,0
+TLSI.US,D,20250421,000000,5.72,5.81,5.57,5.63,12787,0
+TLSI.US,D,20250422,000000,5.63,5.77,5.35,5.7,50446,0
+TLSI.US,D,20250423,000000,5.73,5.77,5.53,5.72,16497,0
+TLSI.US,D,20250424,000000,5.73,5.76,5.47,5.65,19746,0
+TLSI.US,D,20250425,000000,5.66,5.775,5.53,5.73,19512,0
+TLSI.US,D,20250428,000000,5.64,5.77,5.37,5.72,21747,0
+TLSI.US,D,20250429,000000,5.6,5.88,5.53,5.72,12256,0
+TLSI.US,D,20250430,000000,5.48,5.8499,5.13,5.13,36030,0
+TLSI.US,D,20250501,000000,5.13,5.28,5,5.09,24694,0
+TLSI.US,D,20250502,000000,5.22,5.3512,4.9618,5.11,54633,0
+TLSI.US,D,20250505,000000,4.99,5.29,4.66,5.12,46760,0
+TLSI.US,D,20250506,000000,4.9218,5.2399,4.9218,5.14,37722,0
+TLSI.US,D,20250507,000000,5.15,5.23,5,5.2,22922,0
+TLSI.US,D,20250508,000000,5.04,5.4,5.04,5.19,70675,0
+TLSI.US,D,20250509,000000,5.19,5.24,4.98,5.02,31325,0
+TLSI.US,D,20250512,000000,5.02,5.25,4.9101,5.11,20794,0
+TLSI.US,D,20250513,000000,5.17,5.4636,5,5.07,34811,0
+TLSI.US,D,20250514,000000,5.13,5.25,4.9,4.9,32733,0
+TLSI.US,D,20250515,000000,5.04,5.39,4.975,5.11,36967,0
+TLSI.US,D,20250516,000000,5.21,5.5093,5.14,5.14,34589,0
+TLSI.US,D,20250519,000000,5.15,5.5,4.98,5.18,48818,0
+TLSI.US,D,20250520,000000,5.1,5.47,4.9501,5.37,35449,0
+TLSI.US,D,20250521,000000,5.22,5.52,5.16,5.44,40348,0
+TLSI.US,D,20250522,000000,5.31,5.57,5.2,5.35,39851,0
+TLSI.US,D,20250523,000000,5.23,5.64,5.23,5.56,48238,0
+TLSI.US,D,20250527,000000,5.57,5.68,5.32,5.59,96525,0
+TLSI.US,D,20250528,000000,5.6,5.6,5.43,5.57,54427,0
+TLSI.US,D,20250529,000000,5.6,5.6,5.35,5.48,35823,0
+TLSI.US,D,20250530,000000,5.46,5.58,5,5,50549,0
+TLSI.US,D,20250602,000000,4.96,5.42,4.96,5.21,31154,0
+TLSI.US,D,20250603,000000,5.26,5.47,5.171,5.19,24958,0
+TLSI.US,D,20250604,000000,5.18,5.265,5.0901,5.16,20216,0
+TLSI.US,D,20250605,000000,5.11,5.5,5.02,5.34,54312,0
+TLSI.US,D,20250606,000000,5.49,5.6,5.26,5.39,48596,0
+TLSI.US,D,20250609,000000,5.5,5.6,5.37,5.59,34341,0
+TLSI.US,D,20250610,000000,5.58,5.58,5.3001,5.58,34836,0
+TLSI.US,D,20250611,000000,5.46,5.5,5.13,5.25,40871,0
+TLSI.US,D,20250612,000000,5.22,5.55,5.22,5.5,33886,0
+TLSI.US,D,20250613,000000,5.34,5.53,5.08,5.19,34602,0
+TLSI.US,D,20250616,000000,5.22,5.58,5.22,5.51,27907,0
+TLSI.US,D,20250617,000000,5.49,5.5,5.19,5.19,29613,0
+TLSI.US,D,20250618,000000,5.28,5.535,5.1784,5.38,46348,0
+TLSI.US,D,20250620,000000,5.49,5.65,5.325,5.59,364442,0
+TLSI.US,D,20250623,000000,5.4,5.63,5.24,5.29,84253,0
+TLSI.US,D,20250624,000000,5.568,5.568,5.16,5.23,42321,0
+TLSI.US,D,20250625,000000,5.22,5.37,5,5.21,55227,0
+TLSI.US,D,20250626,000000,5.08,5.2,5,5.07,63886,0
+TLSI.US,D,20250627,000000,5.04,5.5,5.04,5.32,1815965,0
+TLSI.US,D,20250630,000000,5.35,5.63,5.28,5.45,142860,0
+TLSI.US,D,20250701,000000,5.265,5.355,5.11,5.15,40913,0
+TLSI.US,D,20250702,000000,5.11,5.21,4.81,4.9,72088,0
+TLSI.US,D,20250703,000000,4.9,5.07,4.85,5.07,30676,0
+TLSI.US,D,20250707,000000,5.07,5.07,4.775,4.96,55126,0
+TLSI.US,D,20250708,000000,4.96,5.2,4.9,5.17,67429,0
+TLSI.US,D,20250709,000000,5.08,5.0999,4.91,5.01,18563,0
+TLSI.US,D,20250710,000000,4.9324,5.105,4.85,5,39629,0
+TLSI.US,D,20250711,000000,5.015,5.025,4.88,4.89,27428,0
+TLSI.US,D,20250714,000000,4.89,5.03,4.815,4.98,16242,0
+TLSI.US,D,20250715,000000,4.98,5,4.715,4.74,34905,0
+TLSI.US,D,20250716,000000,4.67,4.77,4.62,4.71,32474,0
+TLSI.US,D,20250717,000000,4.8,4.8384,4.71,4.72,31457,0
+TLSI.US,D,20250718,000000,4.79,4.79,4.57,4.6,30922,0
+TLSI.US,D,20250721,000000,4.58,4.79,4.425,4.57,47009,0
+TLSI.US,D,20250722,000000,4.41,4.5993,4.41,4.5,62894,0
+TLSI.US,D,20250723,000000,4.51,4.73,4.51,4.7,37523,0
+TLSI.US,D,20250724,000000,4.7,4.7,4.61,4.67,27802,0
+TLSI.US,D,20250725,000000,4.43,4.7,4.43,4.56,29970,0
+TLSI.US,D,20250728,000000,4.5911,4.66,4.485,4.55,23492,0
+TLSI.US,D,20250729,000000,4.62,4.83,4.18,4.34,72578,0
+TLSI.US,D,20250730,000000,4.5458,4.65,4.29,4.43,105182,0
+TLSI.US,D,20250731,000000,4.39,4.54,4.23,4.23,30393,0
+TLSI.US,D,20250801,000000,4.18,4.31,4.05,4.18,60247,0
+TLSI.US,D,20250804,000000,4.13,4.246,4.125,4.2,12912,0
+TLSI.US,D,20250805,000000,4.205,4.3,4.1,4.21,65150,0
+TLSI.US,D,20250806,000000,4.22,4.25,3.81,3.95,142481,0
+TLSI.US,D,20250807,000000,3.8,4.05,3.46,3.67,261662,0
+TLSI.US,D,20250808,000000,3.72,3.99,3.6,3.95,103135,0
+TLSI.US,D,20250811,000000,3.9,3.9,3.475,3.57,110633,0
+TLSI.US,D,20250812,000000,3.57,3.8,3.42,3.65,79412,0
+TLSI.US,D,20250813,000000,3.79,4,3.45,3.95,196292,0
+TLSI.US,D,20250814,000000,3.83,4,3.6937,3.88,31400,0
+TLSI.US,D,20250815,000000,3.91,4.64,3.855,4.55,141557,0
+TLSI.US,D,20250818,000000,4.62,4.9482,4.5516,4.86,112146,0
+TLSI.US,D,20250819,000000,4.9,4.9,4.1715,4.65,131087,0
+TLSI.US,D,20250820,000000,4.66,5.14,4.46,5.12,105018,0
+TLSI.US,D,20250821,000000,5.11,5.28,4.9255,4.96,84326,0
+TLSI.US,D,20250822,000000,4.91,5.145,4.8996,5.05,166429,0
+TLSI.US,D,20250825,000000,5.08,5.175,4.9,4.93,142398,0
+TLSI.US,D,20250826,000000,4.9,5.21,4.87,5.1,189561,0
+TLSI.US,D,20250827,000000,5.04,5.17,4.7806,5.1,173603,0
+TLSI.US,D,20250828,000000,5.17,5.3326,5,5.11,90293,0
+TLSI.US,D,20250829,000000,5.17,5.3,5.02,5.22,63222,0
+TLSI.US,D,20250902,000000,5.25,5.265,5.0701,5.16,75801,0
+TLSI.US,D,20250903,000000,5.12,5.16,4.8,4.98,105040,0
+TLSI.US,D,20250904,000000,4.94,5.17,4.86,5.15,73775,0
+TLSI.US,D,20250905,000000,5.16,5.24,4.94,4.99,74202,0
+TLSI.US,D,20250908,000000,5.02,5.05,4.9001,5.01,56474,0
+TLSI.US,D,20250909,000000,5.05,5.1,4.81,4.9,102526,0
+TLSI.US,D,20250910,000000,4.9,4.92,4.71,4.73,77687,0
+TLSI.US,D,20250911,000000,4.74,4.8,4.59,4.68,75028,0
+TLSI.US,D,20250912,000000,4.64,4.715,4.41,4.43,117301,0
+TLSI.US,D,20250915,000000,4.42,4.9299,4.42,4.6,51839,0
+TLSI.US,D,20250916,000000,4.58,4.77,4.5,4.73,76013,0
+TLSI.US,D,20250917,000000,4.73,4.83,4.65,4.8,124475,0
+TLSI.US,D,20250918,000000,4.71,5.04,4.71,4.92,134551,0
+TLSI.US,D,20250919,000000,4.92,5.0399,4.8001,4.9,871167,0
+TLSI.US,D,20250922,000000,4.84,4.99,4.71,4.88,138504,0
+TLSI.US,D,20250923,000000,4.89,4.97,4.76,4.87,152124,0
+TLSI.US,D,20250924,000000,4.85,5,4.76,4.84,82404,0
+TLSI.US,D,20250925,000000,4.8,4.894,4.71,4.76,39551,0
+TLSI.US,D,20250926,000000,4.75,4.75,4.6246,4.7,27758,0
+TLSI.US,D,20250929,000000,4.64,4.72,4.13,4.67,52571,0
+TLSI.US,D,20250930,000000,4.65,4.7,4.5784,4.65,60432,0
+TLSI.US,D,20251001,000000,4.63,4.79,4.55,4.56,53755,0
+TLSI.US,D,20251002,000000,4.51,4.6,4.415,4.52,53636,0
+TLSI.US,D,20251003,000000,4.57,4.7,4.43,4.62,95699,0
+TLSI.US,D,20251006,000000,4.62,4.66,4.49,4.63,55718,0
+TLSI.US,D,20251007,000000,4.64,4.8,4.57,4.78,181419,0
+TLSI.US,D,20251008,000000,4.8,4.85,4.56,4.85,189177,0
+TLSI.US,D,20251009,000000,4.85,4.85,4.35,4.42,263740,0
+TLSI.US,D,20251010,000000,4.42,4.46,4.21,4.32,146606,0
+TLSI.US,D,20251013,000000,4.33,4.59,4.19,4.59,158098,0
+TLSI.US,D,20251014,000000,4.54,4.71,4.45,4.68,145130,0
+TLSI.US,D,20251015,000000,4.68,4.7,4.515,4.54,146102,0
+TLSI.US,D,20251016,000000,4.55,4.75,4.39,4.75,157392,0
+TLSI.US,D,20251017,000000,4.74,5.02,4.67,5.02,212959,0
+TLSI.US,D,20251020,000000,5.06,5.315,5.01,5.28,161012,0
+TLSI.US,D,20251021,000000,5.27,5.33,5.07,5.14,167836,0
+TLSI.US,D,20251022,000000,5.14,5.15,5,5.12,94657,0
+TLSI.US,D,20251023,000000,5.07,5.14,4.869866,5.13,60581,0
+TLSI.US,D,20251024,000000,5.18,5.18,5.09,5.12,97318,0
+TLSI.US,D,20251027,000000,5.12,5.19,4.96,5.02,77045,0
+TLSI.US,D,20251028,000000,4.99,5.0994,4.89,4.91,80138,0
+TLSI.US,D,20251029,000000,4.9,4.9499,4.71,4.74,85307,0
+TLSI.US,D,20251030,000000,4.7,4.76,4.57,4.67,51671,0
+TLSI.US,D,20251031,000000,4.62,4.81,4.582,4.74,37926,0
+TLSI.US,D,20251103,000000,4.75,4.78,4.5001,4.71,54105,0
+TLSI.US,D,20251104,000000,4.76,4.8,4.63,4.7,44392,0
+TLSI.US,D,20251105,000000,4.65,4.65,4.41,4.45,111590,0
+TLSI.US,D,20251106,000000,4.41,4.5,4.2501,4.39,112109,0
+TLSI.US,D,20251107,000000,4.38,4.41,4.2774,4.39,64910,0
+TLSI.US,D,20251110,000000,4.44,4.499,3.99,4,203022,0
+TLSI.US,D,20251111,000000,4.06,4.39,4.01,4.34,63965,0
+TLSI.US,D,20251112,000000,4.35,4.54,4.3,4.42,73049,0
+TLSI.US,D,20251113,000000,4.5,4.53,4,4.39,200485,0
+TLSI.US,D,20251114,000000,4.09,4.88,3.79,4.56,146824,0
+TLSI.US,D,20251117,000000,4.53,4.6,4.36,4.48,62491,0
+TLSI.US,D,20251118,000000,4.5,4.64,4.465,4.6,121939,0
+TLSI.US,D,20251119,000000,4.58,4.69,4.5,4.58,68370,0
+TLSI.US,D,20251120,000000,4.65,5.09,4.5702,4.96,169140,0
+TLSI.US,D,20251121,000000,4.8,5.1,4.71,5.07,104380,0
+TLSI.US,D,20251124,000000,5.07,5.95,4.975,5.55,322870,0
+TLSI.US,D,20251125,000000,5.61,6.4,5.4101,6.29,254090,0
+TLSI.US,D,20251126,000000,6.29,6.51,5.9712,6.47,181002,0
+TLSI.US,D,20251128,000000,6.56,6.91,6.56,6.87,176520,0
+TLSI.US,D,20251201,000000,6.76,7.3195,6.6401,7,280944,0
+TLSI.US,D,20251202,000000,7,7,6.265,6.45,190223,0
+TLSI.US,D,20251203,000000,6.44,6.81,6.06,6.43,207878,0
+TLSI.US,D,20251204,000000,6.41,6.87,6.41,6.7,95468,0
+TLSI.US,D,20251205,000000,6.785,7.265,6.605,7.06,129127,0
+TLSI.US,D,20251208,000000,7.12,7.12,6.67,6.74,84730,0
+TLSI.US,D,20251209,000000,6.71,7.09,6.69,6.91,139013,0
+TLSI.US,D,20251210,000000,6.91,7.36,6.705,7.25,293266,0
+TLSI.US,D,20251211,000000,7.26,7.6979,6.95,7.5,296534,0
+TLSI.US,D,20251212,000000,7.55,7.69,7.25,7.305,185663,0
+TLSI.US,D,20251215,000000,7.39,7.39,7.1,7.31,113174,0
+TLSI.US,D,20251216,000000,7.2,7.45,6.96,7.42,141657,0
+TLSI.US,D,20251217,000000,7.39,7.5,7.23,7.3,136114,0
+TLSI.US,D,20251218,000000,7.37,7.53,7.1101,7.28,161475,0
+TLSI.US,D,20251219,000000,7.26,7.52,7.1,7.42,1689192,0
+TLSI.US,D,20251222,000000,7.43,7.95,7.305,7.46,150706,0
+TLSI.US,D,20251223,000000,7.39,7.4176,6.8,7.05,128327,0
+TLSI.US,D,20251224,000000,7.04,7.28,6.99,7.06,32719,0
+TLSI.US,D,20251226,000000,7.04,7.1844,6.81,6.87,37494,0
+TLSI.US,D,20251229,000000,6.81,7.05,6.68,6.86,59398,0
+TLSI.US,D,20251230,000000,6.86,6.86,6.61,6.64,53080,0
+TLSI.US,D,20251231,000000,6.74,7.09,6.64,6.98,88698,0
+TLSI.US,D,20260102,000000,6.96,7.2,6.06,6.1,167068,0
+TLSI.US,D,20260105,000000,6.13,6.2,5.6,6.11,182907,0
+TLSI.US,D,20260106,000000,6.05,6.13,5.7,5.89,155085,0
+TLSI.US,D,20260107,000000,5.87,6.15,5.82,6.1,82801,0
+TLSI.US,D,20260108,000000,6.02,6.26,6.01,6.14,83900,0
+TLSI.US,D,20260109,000000,6.15,6.3,5.75,5.8,82305,0
+TLSI.US,D,20260112,000000,5.84,6.01,5.59,5.87,150984,0
+TLSI.US,D,20260113,000000,5.89,6,5.64,5.9,126714,0
+TLSI.US,D,20260114,000000,5.92,5.92,5.67,5.83,98583,0
+TLSI.US,D,20260115,000000,5.8,6.33,5.8,6.15,242891,0
+TLSI.US,D,20260116,000000,6.15,6.175,5.52,5.525,165283,0
+TLSI.US,D,20260120,000000,5.61,5.66,5.24,5.26,226150,0
+TLSI.US,D,20260121,000000,5.25,5.5616,5.25,5.53,104533,0
+TLSI.US,D,20260122,000000,5.58,5.8721,5.37,5.49,156478,0
+TLSI.US,D,20260123,000000,5.49,5.51,5.3,5.44,92547,0
+TLSI.US,D,20260126,000000,5.43,5.5,5.21,5.27,137002,0
+TLSI.US,D,20260127,000000,5.27,5.32,5.16,5.22,100779,0
+TLSI.US,D,20260128,000000,5.2,5.24,4.91,4.95,189241,0
+TLSI.US,D,20260129,000000,4.95,5.065,4.86,4.99,96882,0
+TLSI.US,D,20260130,000000,4.93,5.04,4.88,4.97,130712,0
+TLSI.US,D,20260202,000000,4.99,5.22,4.73,5.11,204602,0
+TLSI.US,D,20260203,000000,5.13,5.2,4.93,5.05,90149,0
+TLSI.US,D,20260204,000000,5.1,5.165,4.89,4.91,108368,0
+TLSI.US,D,20260205,000000,4.91,4.91,4.645,4.68,90788,0
+TLSI.US,D,20260206,000000,4.74,4.875,4.605,4.75,131201,0
+TLSI.US,D,20260209,000000,4.68,4.75,4.47,4.52,130352,0
+TLSI.US,D,20260210,000000,4.49,4.77,4.38,4.55,114633,0
+TLSI.US,D,20260211,000000,4.59,4.86,4.435,4.8,76857,0
+TLSI.US,D,20260212,000000,4.87,4.87,4.735,4.77,55029,0
+TLSI.US,D,20260213,000000,4.78,5.04,4.77,4.87,42335,0
+TLSI.US,D,20260217,000000,4.88,4.981,4.75,4.77,45469,0
+TLSI.US,D,20260218,000000,4.76,4.95,4.62,4.66,87878,0
diff --git a/daily/us/nasdaq stocks/2/tlx.us.txt b/daily/us/nasdaq stocks/2/tlx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fd5fa11b8e071d89a3b9873e0cf6e605435363cd
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tlx.us.txt	
@@ -0,0 +1,314 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TLX.US,D,20241115,000000,14.9,15.9,14.85,14.85,40166,0
+TLX.US,D,20241118,000000,15.4211,15.89,14.75,14.8807,20131,0
+TLX.US,D,20241119,000000,15.54,16,15.1,15.3,23118,0
+TLX.US,D,20241120,000000,15.3,15.6,15,15,10446,0
+TLX.US,D,20241121,000000,14.8,14.8,14.4399,14.768,12180,0
+TLX.US,D,20241122,000000,15,15.06,14.61,14.7,34166,0
+TLX.US,D,20241125,000000,15.14,15.45,14.9,15.15,28899,0
+TLX.US,D,20241126,000000,15.33,15.61,15.11,15.35,14781,0
+TLX.US,D,20241127,000000,15.62,15.62,15.4,15.42,9483,0
+TLX.US,D,20241129,000000,15.7,16.55,15.7,16.4931,16342,0
+TLX.US,D,20241202,000000,17.7,17.9,16.1,16.19,59573,0
+TLX.US,D,20241203,000000,16.9,16.9,16.19,16.19,20239,0
+TLX.US,D,20241204,000000,16.42,17.2,16.25,16.35,39139,0
+TLX.US,D,20241205,000000,16.3,16.3,16,16,18497,0
+TLX.US,D,20241206,000000,16.34,17.15,16.01,16.7,13937,0
+TLX.US,D,20241209,000000,16.4,17.3556,16.14,16.37,11845,0
+TLX.US,D,20241210,000000,16,16.66,15.51,16.3,14039,0
+TLX.US,D,20241211,000000,16,17.3,15.7,15.77,11862,0
+TLX.US,D,20241212,000000,15.6,16.8,15.5,15.6,8592,0
+TLX.US,D,20241213,000000,15.68,16.5,15.68,15.76,7303,0
+TLX.US,D,20241216,000000,16.6752,16.6752,15.62,15.82,1933,0
+TLX.US,D,20241217,000000,16.6,16.6,15.89,16,14479,0
+TLX.US,D,20241218,000000,16,17.96,15.8583,16.01,10613,0
+TLX.US,D,20241219,000000,16.45,16.7,16.3,16.34,7962,0
+TLX.US,D,20241220,000000,16,17.57,15.6,15.82,10463,0
+TLX.US,D,20241223,000000,15.8,17.2931,15.4,15.4,7467,0
+TLX.US,D,20241224,000000,14.5645,16.314,14.5645,15.88,1096,0
+TLX.US,D,20241226,000000,16,16.46,15.95,16.46,1377,0
+TLX.US,D,20241227,000000,16.4,16.4,15.365,15.6,3847,0
+TLX.US,D,20241230,000000,16.38,16.38,15.7,16.0999,14078,0
+TLX.US,D,20241231,000000,15.8,16.0523,15.4,15.4,2138,0
+TLX.US,D,20250102,000000,15.53,15.53,14.44,15,5325,0
+TLX.US,D,20250103,000000,14.89,15.5,14.89,14.93,3749,0
+TLX.US,D,20250106,000000,15.6749,16.0497,15.4135,15.61,7586,0
+TLX.US,D,20250107,000000,15.8123,15.99,15.45,15.45,3848,0
+TLX.US,D,20250108,000000,15.45,15.57,15.34,15.35,8403,0
+TLX.US,D,20250110,000000,15.25,15.3438,14.63,14.63,11191,0
+TLX.US,D,20250113,000000,14.25,14.9744,14.01,14.56,18875,0
+TLX.US,D,20250114,000000,15.29,15.66,15.2383,15.5205,4668,0
+TLX.US,D,20250115,000000,15.7175,16.2499,15.5365,15.61,1874,0
+TLX.US,D,20250116,000000,16.15,16.25,15.7,16,18543,0
+TLX.US,D,20250117,000000,16.4,18.04,16.4,16.78,31610,0
+TLX.US,D,20250121,000000,18,18,16.77,16.86,17326,0
+TLX.US,D,20250122,000000,17.12,17.95,16.81,17.04,16768,0
+TLX.US,D,20250123,000000,17.04,17.99,17,17.13,28484,0
+TLX.US,D,20250124,000000,17.88,19.12,17.64,18.24,8472,0
+TLX.US,D,20250127,000000,18.9,19.1964,17.9,18.01,24738,0
+TLX.US,D,20250128,000000,18.4,18.9615,18.11,18.11,19442,0
+TLX.US,D,20250129,000000,18.8,18.8899,18.01,18.59,8646,0
+TLX.US,D,20250130,000000,18.59,18.75,18.2,18.2,11407,0
+TLX.US,D,20250131,000000,18.9,19.1899,18.3,18.6,29167,0
+TLX.US,D,20250203,000000,18.25,18.625,17.99,18.36,50172,0
+TLX.US,D,20250204,000000,18.45,19.1,18.45,18.9,16775,0
+TLX.US,D,20250205,000000,18.63,19.0176,18.4,18.435,11508,0
+TLX.US,D,20250206,000000,18.5,19.0204,18.01,18.29,13718,0
+TLX.US,D,20250207,000000,18.44,19.0912,18.0201,18.05,7959,0
+TLX.US,D,20250210,000000,18.7,18.8199,18.09,18.09,17377,0
+TLX.US,D,20250211,000000,17.99,17.99,17.45,17.64,22069,0
+TLX.US,D,20250212,000000,17.45,17.72,17.2307,17.6,17459,0
+TLX.US,D,20250213,000000,17.55,18.3828,17.0701,17.29,18172,0
+TLX.US,D,20250214,000000,17,17.855,17,17.19,24085,0
+TLX.US,D,20250218,000000,17.53,18.7688,17.35,17.35,4624,0
+TLX.US,D,20250219,000000,17.41,17.41,16.92,17.19,11912,0
+TLX.US,D,20250220,000000,17.02,17.7502,17.02,17.41,18971,0
+TLX.US,D,20250221,000000,19.13,20,19.01,19.5,39684,0
+TLX.US,D,20250224,000000,19.5,30.36,19.5,20.97,387372,0
+TLX.US,D,20250225,000000,19.84,20.5717,19.44,19.5,89470,0
+TLX.US,D,20250226,000000,19.4,20.4,19.13,19.205,86319,0
+TLX.US,D,20250227,000000,19.3,19.3,18.6,18.9,50502,0
+TLX.US,D,20250228,000000,17.8,18.69,17.6001,17.98,41154,0
+TLX.US,D,20250303,000000,18.18,18.6803,17.92,18.045,51458,0
+TLX.US,D,20250304,000000,17.7,18.5,16.7495,17.51,49842,0
+TLX.US,D,20250305,000000,17.51,17.978,17.35,17.7,23259,0
+TLX.US,D,20250306,000000,17.8139,18.51,17.7736,18.2,24533,0
+TLX.US,D,20250307,000000,18.05,19.8761,18,18.4,53629,0
+TLX.US,D,20250310,000000,18,18.16,17.545,17.85,111359,0
+TLX.US,D,20250311,000000,17.41,17.62,16.56,16.75,137410,0
+TLX.US,D,20250312,000000,17.24,17.4,16.93,17.16,21837,0
+TLX.US,D,20250313,000000,17.23,17.79,16.95,16.99,18233,0
+TLX.US,D,20250314,000000,17.21,17.3816,17.02,17.3,15903,0
+TLX.US,D,20250317,000000,17.39,17.6984,17.16,17.6,15729,0
+TLX.US,D,20250318,000000,17.26,17.35,17.05,17.3,20997,0
+TLX.US,D,20250319,000000,17.71,17.7379,17.4973,17.6,13712,0
+TLX.US,D,20250320,000000,18.66,18.66,17.5,17.53,15314,0
+TLX.US,D,20250321,000000,18.81,18.8562,17.51,17.79,24302,0
+TLX.US,D,20250324,000000,18.19,18.545,18.0361,18.2377,16357,0
+TLX.US,D,20250325,000000,18.52,18.52,18.2084,18.36,6123,0
+TLX.US,D,20250326,000000,18.4,18.66,18.2,18.3,3270,0
+TLX.US,D,20250327,000000,18.04,18.06,17.38,17.51,16510,0
+TLX.US,D,20250328,000000,17.51,17.8199,17.24,17.24,27211,0
+TLX.US,D,20250331,000000,17.24,17.97,16.518,16.76,25542,0
+TLX.US,D,20250401,000000,16.63,17.505,16.5,16.71,22466,0
+TLX.US,D,20250402,000000,16.09,16.3334,15.9,16.21,23895,0
+TLX.US,D,20250403,000000,16.22,16.49,16,16.15,24490,0
+TLX.US,D,20250404,000000,14.9,15.05,13.61,13.61,112377,0
+TLX.US,D,20250407,000000,13.87,15.99,13.71,14.25,50399,0
+TLX.US,D,20250408,000000,15.3,16.1212,14.31,14.31,36888,0
+TLX.US,D,20250409,000000,14.72,15.91,14.35,15.91,25064,0
+TLX.US,D,20250410,000000,16.2,17.15,15.89,16.4,50474,0
+TLX.US,D,20250411,000000,16.25,16.9999,16.25,16.65,19686,0
+TLX.US,D,20250414,000000,16.82,17.19,16.12,16.84,28821,0
+TLX.US,D,20250415,000000,16.7012,17.1486,16.7,16.82,11779,0
+TLX.US,D,20250416,000000,17.17,17.17,16.51,16.54,32727,0
+TLX.US,D,20250417,000000,16.57,16.71,16.42,16.71,8572,0
+TLX.US,D,20250421,000000,16.91,16.98,16.1404,16.21,17647,0
+TLX.US,D,20250422,000000,16.8721,16.9299,16.31,16.67,20586,0
+TLX.US,D,20250423,000000,17.49,18.9946,17.49,18.3,49875,0
+TLX.US,D,20250424,000000,18.48,20,18.47,19.22,43516,0
+TLX.US,D,20250425,000000,19.23,19.47,18.7,18.8,30282,0
+TLX.US,D,20250428,000000,17.21,17.9,17,17.57,72506,0
+TLX.US,D,20250429,000000,17.6,17.65,17.3245,17.36,17181,0
+TLX.US,D,20250430,000000,17.48,17.48,17.138,17.4,10113,0
+TLX.US,D,20250501,000000,17.86,18.15,17.55,17.94,15599,0
+TLX.US,D,20250502,000000,18.91,18.99,18.42,18.7,45250,0
+TLX.US,D,20250505,000000,18.76,18.8721,18.59,18.59,8954,0
+TLX.US,D,20250506,000000,18.05,18.32,17.95,18.28,5136,0
+TLX.US,D,20250507,000000,18.2,18.2,17.5,17.75,47944,0
+TLX.US,D,20250508,000000,17.41,17.6,16.85,17.05,11844,0
+TLX.US,D,20250509,000000,17.26,17.47,17.08,17.18,13101,0
+TLX.US,D,20250512,000000,16.03,16.815,15.545,16.25,35894,0
+TLX.US,D,20250513,000000,16.31,16.8,16.31,16.71,31082,0
+TLX.US,D,20250514,000000,16.56,17.215,16.4,16.4,9162,0
+TLX.US,D,20250515,000000,16.28,16.48,16,16.25,6031,0
+TLX.US,D,20250516,000000,16.65,17.0555,16.25,16.684,11042,0
+TLX.US,D,20250519,000000,16.98,16.98,16.54,16.54,7903,0
+TLX.US,D,20250520,000000,16.55,16.6,16.321,16.4,12603,0
+TLX.US,D,20250521,000000,16.51,16.68,16.4934,16.6595,4676,0
+TLX.US,D,20250522,000000,16.34,16.445,16.035,16.2,15101,0
+TLX.US,D,20250523,000000,16.3,17.8547,16.2901,16.6,71629,0
+TLX.US,D,20250527,000000,16.91,17.01,16.0601,16.84,36220,0
+TLX.US,D,20250528,000000,16.75,16.99,16.54,16.93,7109,0
+TLX.US,D,20250529,000000,16.65,16.7,16.355,16.43,24367,0
+TLX.US,D,20250530,000000,16.81,16.99,16.3101,16.9899,6391,0
+TLX.US,D,20250602,000000,16.89,16.89,16.6184,16.8077,3382,0
+TLX.US,D,20250603,000000,16.99,17.12,16.7,16.97,24376,0
+TLX.US,D,20250604,000000,17.6,17.6787,17.34,17.48,9331,0
+TLX.US,D,20250605,000000,18.13,18.13,17.178,17.36,8170,0
+TLX.US,D,20250606,000000,16.72,17.1899,16.31,16.77,12873,0
+TLX.US,D,20250609,000000,16.65,17.04,16.51,16.91,15674,0
+TLX.US,D,20250610,000000,17.01,17.3,17.01,17.27,16409,0
+TLX.US,D,20250611,000000,17.2287,17.5,17,17.04,21980,0
+TLX.US,D,20250612,000000,17.5,18.49,17.05,17.46,49563,0
+TLX.US,D,20250613,000000,16.85,16.85,16.09,16.09,33196,0
+TLX.US,D,20250616,000000,16.79,17.3,16.1,16.74,12051,0
+TLX.US,D,20250617,000000,16.62,17.1699,16.21,16.7962,4212,0
+TLX.US,D,20250618,000000,16.87,17.101,16.5501,16.96,8165,0
+TLX.US,D,20250620,000000,16.5,17.25,16.2,17.15,161720,0
+TLX.US,D,20250623,000000,16.25,16.5299,15.84,16.39,71005,0
+TLX.US,D,20250624,000000,16.39,16.72,16.23,16.41,156061,0
+TLX.US,D,20250625,000000,15.98,16.14,15.8,15.99,92272,0
+TLX.US,D,20250626,000000,16.35,16.65,16.04,16.4,51696,0
+TLX.US,D,20250627,000000,16.28,16.28,15.9,16,21786,0
+TLX.US,D,20250630,000000,16.03,16.15,15.9001,16.07,41649,0
+TLX.US,D,20250701,000000,16.03,16.28,16,16.08,19508,0
+TLX.US,D,20250702,000000,16.49,16.5,16.25,16.5,58754,0
+TLX.US,D,20250703,000000,16.1,16.29,15.9,16.07,31814,0
+TLX.US,D,20250707,000000,15.85,15.88,15.48,15.485,54654,0
+TLX.US,D,20250708,000000,15.63,15.9599,15.58,15.69,15648,0
+TLX.US,D,20250709,000000,16.34,16.98,16.34,16.92,105304,0
+TLX.US,D,20250710,000000,16.2,16.235,16.05,16.1,28191,0
+TLX.US,D,20250711,000000,15.86,16,15.6534,15.97,31763,0
+TLX.US,D,20250714,000000,16.05,16.05,15.5,15.57,36546,0
+TLX.US,D,20250715,000000,15.77,15.9046,15.42,15.53,20266,0
+TLX.US,D,20250716,000000,15.7,15.79,15.5001,15.67,6883,0
+TLX.US,D,20250717,000000,15.74,16.26,15.74,16.14,23747,0
+TLX.US,D,20250718,000000,16.43,16.43,15.8,16.23,13127,0
+TLX.US,D,20250721,000000,16.35,16.6,16.315,16.5,73350,0
+TLX.US,D,20250722,000000,16.94,16.94,16.005,16.28,50950,0
+TLX.US,D,20250723,000000,14.49,14.805,14.2,14.58,228279,0
+TLX.US,D,20250724,000000,14.28,14.39,13.87,13.89,129229,0
+TLX.US,D,20250725,000000,14.02,14.24,13.88,14.2,76234,0
+TLX.US,D,20250728,000000,13.95,13.98,13.79,13.96,84855,0
+TLX.US,D,20250729,000000,13.64,13.79,13.35,13.49,52141,0
+TLX.US,D,20250730,000000,13.65,13.65,13.25,13.5,52464,0
+TLX.US,D,20250731,000000,13.6,14.17,13.51,13.59,38044,0
+TLX.US,D,20250801,000000,13.19,13.19,12.899,13.05,55378,0
+TLX.US,D,20250804,000000,13.21,14.27,13.21,13.32,56825,0
+TLX.US,D,20250805,000000,12.3,12.37,12.1,12.26,98547,0
+TLX.US,D,20250806,000000,12.18,12.245,11.83,11.97,134983,0
+TLX.US,D,20250807,000000,11.89,12,11.7,11.78,31525,0
+TLX.US,D,20250808,000000,11.58,11.67,11.34,11.34,155243,0
+TLX.US,D,20250811,000000,11.2,11.2,10.86,10.89,82630,0
+TLX.US,D,20250812,000000,10.7,10.98,10.696,10.82,111975,0
+TLX.US,D,20250813,000000,11.02,11.19,10.925,11.18,110952,0
+TLX.US,D,20250814,000000,11.04,11.06,10.93,10.99,47505,0
+TLX.US,D,20250815,000000,11.38,11.55,11.375,11.54,147011,0
+TLX.US,D,20250818,000000,11.69,12.07,11.605,11.9,203410,0
+TLX.US,D,20250819,000000,11.9,11.91,11.27,11.3,161335,0
+TLX.US,D,20250820,000000,11.14,11.14,10.5,10.97,126606,0
+TLX.US,D,20250821,000000,11.64,12.5,11.56,12.09,310565,0
+TLX.US,D,20250822,000000,12.4,12.5999,12.13,12.48,161967,0
+TLX.US,D,20250825,000000,12.5,12.5,12.12,12.2,158142,0
+TLX.US,D,20250826,000000,12.28,12.58,12.28,12.54,139674,0
+TLX.US,D,20250827,000000,12.5,12.5,11.8,12.1,331581,0
+TLX.US,D,20250828,000000,10.01,10.68,9.8,10.15,1291823,0
+TLX.US,D,20250829,000000,9.75,9.75,9.475,9.55,478323,0
+TLX.US,D,20250902,000000,9.36,9.44,9.25,9.43,282445,0
+TLX.US,D,20250903,000000,9.3,9.42,9.2912,9.36,129512,0
+TLX.US,D,20250904,000000,9.1,9.15,8.93,9.08,173629,0
+TLX.US,D,20250905,000000,9.15,9.215,9,9.06,123759,0
+TLX.US,D,20250908,000000,9.01,9.08,8.94,9.05,268196,0
+TLX.US,D,20250909,000000,9.2,9.31,9.1101,9.29,208142,0
+TLX.US,D,20250910,000000,9.54,9.74,9.49,9.69,300224,0
+TLX.US,D,20250911,000000,9.19,9.38,9.19,9.32,219779,0
+TLX.US,D,20250912,000000,9.16,9.24,9.14,9.21,165718,0
+TLX.US,D,20250915,000000,9.33,9.51,9.31,9.51,107797,0
+TLX.US,D,20250916,000000,9.53,9.53,9.345,9.42,95997,0
+TLX.US,D,20250917,000000,9.44,9.47,9.315,9.38,81149,0
+TLX.US,D,20250918,000000,9.39,9.39,9.15,9.16,248372,0
+TLX.US,D,20250919,000000,9.51,10,9.51,9.98,544620,0
+TLX.US,D,20250922,000000,9.87,10.09,9.87,10.05,141775,0
+TLX.US,D,20250923,000000,10.57,11.08,10.57,10.93,560780,0
+TLX.US,D,20250924,000000,10.4,10.4,10.1,10.21,341656,0
+TLX.US,D,20250925,000000,10.1,10.13,9.9301,10.11,244343,0
+TLX.US,D,20250926,000000,9.93,9.99,9.6935,9.98,227673,0
+TLX.US,D,20250929,000000,9.87,9.99,9.84,9.89,156909,0
+TLX.US,D,20250930,000000,9.63,9.7211,9.54,9.57,153768,0
+TLX.US,D,20251001,000000,9.95,10.18,9.909,10.17,97815,0
+TLX.US,D,20251002,000000,10.18,10.245,10.08,10.22,74319,0
+TLX.US,D,20251003,000000,10.29,10.33,10.21,10.28,131435,0
+TLX.US,D,20251006,000000,10.06,10.2852,10.06,10.18,94524,0
+TLX.US,D,20251007,000000,10.1,10.12,9.94,9.95,86351,0
+TLX.US,D,20251008,000000,10.15,10.28,10.05,10.24,91288,0
+TLX.US,D,20251009,000000,10.2,10.2296,10.05,10.09,76827,0
+TLX.US,D,20251010,000000,9.92,9.9705,9.57,9.57,114794,0
+TLX.US,D,20251013,000000,9.6,9.7263,9.47,9.54,85164,0
+TLX.US,D,20251014,000000,9.97,10.05,9.6971,10.04,133867,0
+TLX.US,D,20251015,000000,11.15,11.2889,10.8,11.01,440165,0
+TLX.US,D,20251016,000000,11.18,11.28,10.81,10.86,111752,0
+TLX.US,D,20251017,000000,10.72,10.82,10.61,10.8,64197,0
+TLX.US,D,20251020,000000,10.72,10.84,10.5,10.79,94481,0
+TLX.US,D,20251021,000000,10.9,10.98,10.835,10.92,44454,0
+TLX.US,D,20251022,000000,10.82,10.99,10.72,10.78,181022,0
+TLX.US,D,20251023,000000,10.85,11,10.85,10.88,89877,0
+TLX.US,D,20251024,000000,10.99,10.99,10.74,10.82,45753,0
+TLX.US,D,20251027,000000,10.93,11,10.835,10.95,101816,0
+TLX.US,D,20251028,000000,10.82,10.85,10.7,10.77,82437,0
+TLX.US,D,20251029,000000,10.67,10.83,10.54,10.63,54380,0
+TLX.US,D,20251030,000000,10.66,10.76,10.6137,10.73,78644,0
+TLX.US,D,20251031,000000,10.66,10.71,10.54,10.66,59033,0
+TLX.US,D,20251103,000000,10.61,10.61,10.28,10.39,60701,0
+TLX.US,D,20251104,000000,10.22,10.3971,10.22,10.28,33800,0
+TLX.US,D,20251105,000000,10.22,10.3537,10.21,10.29,24940,0
+TLX.US,D,20251106,000000,10.01,10.08,9.85,9.88,120611,0
+TLX.US,D,20251107,000000,9.895,9.895,9.6,9.71,180480,0
+TLX.US,D,20251110,000000,9.99,10.15,9.91,10.08,54299,0
+TLX.US,D,20251111,000000,10.16,10.25,10.16,10.23,25925,0
+TLX.US,D,20251112,000000,10,10,9.73,9.81,114301,0
+TLX.US,D,20251113,000000,9.74,9.79,9.46,9.51,110276,0
+TLX.US,D,20251114,000000,9.28,9.38,9.15,9.34,127516,0
+TLX.US,D,20251117,000000,9.25,9.4,9.09,9.16,96209,0
+TLX.US,D,20251118,000000,9.15,9.21,9.04,9.18,96050,0
+TLX.US,D,20251119,000000,9.07,9.17,8.9797,9.04,61899,0
+TLX.US,D,20251120,000000,9.01,9.11,8.76,8.77,102153,0
+TLX.US,D,20251121,000000,8.89,9.1,8.77,8.91,155883,0
+TLX.US,D,20251124,000000,8.92,9.17,8.92,9.17,74418,0
+TLX.US,D,20251125,000000,9.49,9.7381,9.49,9.64,61528,0
+TLX.US,D,20251126,000000,9.65,9.8,9.5864,9.75,61162,0
+TLX.US,D,20251128,000000,9.79,9.975,9.78,9.95,34754,0
+TLX.US,D,20251201,000000,9.86,9.93,9.78,9.82,67164,0
+TLX.US,D,20251202,000000,9.62,9.65,9.45,9.48,97314,0
+TLX.US,D,20251203,000000,9.42,9.76,9.3701,9.66,242974,0
+TLX.US,D,20251204,000000,9.66,9.81,9.57,9.78,130801,0
+TLX.US,D,20251205,000000,9.8,9.9288,9.8,9.85,61374,0
+TLX.US,D,20251208,000000,9.75,9.82,9.61,9.67,73189,0
+TLX.US,D,20251209,000000,9.55,9.64,9.5,9.62,105755,0
+TLX.US,D,20251210,000000,9.49,10.0315,9.48,9.92,222136,0
+TLX.US,D,20251211,000000,9.33,9.43,9.23,9.37,193242,0
+TLX.US,D,20251212,000000,9.42,9.42,8.9801,9.03,239160,0
+TLX.US,D,20251215,000000,8.91,8.91,8.6,8.63,235726,0
+TLX.US,D,20251216,000000,8.46,8.48,8.25,8.34,172770,0
+TLX.US,D,20251217,000000,7.93,8.05,7.7198,7.85,383627,0
+TLX.US,D,20251218,000000,7.96,7.96,7.74,7.81,223259,0
+TLX.US,D,20251219,000000,7.8,7.9553,7.79,7.8,195168,0
+TLX.US,D,20251222,000000,8.02,8.05,7.83,8.05,210209,0
+TLX.US,D,20251223,000000,8.05,8.15,7.94,8.09,299656,0
+TLX.US,D,20251224,000000,8.1,8.15,8.01,8.1,92939,0
+TLX.US,D,20251226,000000,8.05,8.14,8.02,8.03,115730,0
+TLX.US,D,20251229,000000,7.92,7.95,7.76,7.84,385136,0
+TLX.US,D,20251230,000000,7.75,7.79,7.73,7.75,182961,0
+TLX.US,D,20251231,000000,7.72,7.7279,7.49,7.49,300550,0
+TLX.US,D,20260102,000000,7.57,7.68,7.57,7.62,133195,0
+TLX.US,D,20260105,000000,7.55,7.59,7.52,7.58,147863,0
+TLX.US,D,20260106,000000,7.5,7.5,7.38,7.46,173893,0
+TLX.US,D,20260107,000000,7.48,7.57,7.44,7.5,142231,0
+TLX.US,D,20260108,000000,7.58,7.68,7.58,7.63,86634,0
+TLX.US,D,20260109,000000,7.71,7.71,7.52,7.56,99045,0
+TLX.US,D,20260112,000000,7.56,7.5741,7.49,7.55,106017,0
+TLX.US,D,20260113,000000,7.58,7.58,7.31,7.45,244229,0
+TLX.US,D,20260114,000000,7.46,7.625,7.45,7.62,280336,0
+TLX.US,D,20260115,000000,7.67,7.67,7.42,7.43,217543,0
+TLX.US,D,20260116,000000,7.64,7.7898,7.63,7.76,178854,0
+TLX.US,D,20260120,000000,7.86,7.86,7.58,7.73,148476,0
+TLX.US,D,20260121,000000,7.36,7.36,7.1623,7.31,271889,0
+TLX.US,D,20260122,000000,7.52,7.62,7.45,7.62,166371,0
+TLX.US,D,20260123,000000,7.63,7.65,7.56,7.61,118126,0
+TLX.US,D,20260126,000000,7.6,7.86,7.6,7.65,140855,0
+TLX.US,D,20260127,000000,8.1,8.36,8.1,8.36,223180,0
+TLX.US,D,20260128,000000,8.45,8.45,8.05,8.1,139189,0
+TLX.US,D,20260129,000000,7.96,7.99,7.64,7.75,219079,0
+TLX.US,D,20260130,000000,7.62,7.65,7.25,7.28,129649,0
+TLX.US,D,20260202,000000,7.24,7.44,7.24,7.43,83927,0
+TLX.US,D,20260203,000000,7.29,7.29,7.0245,7.14,184437,0
+TLX.US,D,20260204,000000,7.07,7.1799,6.98,7.13,144845,0
+TLX.US,D,20260205,000000,7.03,7.13,6.87,6.96,168147,0
+TLX.US,D,20260206,000000,7.05,7.11,7.012,7.1,179440,0
+TLX.US,D,20260209,000000,7.02,7.11,6.94,7.08,192748,0
+TLX.US,D,20260210,000000,7.24,7.43,7.17,7.24,187933,0
+TLX.US,D,20260211,000000,7.04,7.0495,6.82,6.93,263858,0
+TLX.US,D,20260212,000000,6.59,6.59,6.4,6.43,262853,0
+TLX.US,D,20260213,000000,6.44,6.63,6.34,6.54,226158,0
+TLX.US,D,20260217,000000,6.34,6.42,6.28,6.42,278907,0
+TLX.US,D,20260218,000000,6.31,6.4898,6.31,6.41,239869,0